Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5,8.7,8.5,8.55,20713,0
2005-02-28,8.55,8.65,8.45,8.55,15350,0
2005-03-01,8.6,8.9,8.5,8.5,11655,0
2005-03-02,8.46,8.5,8.46,8.5,50225,0
2005-03-03,8.5,8.54,8.5,8.54,18715,0
2005-03-04,8.5,8.65,8.5,8.5,6884,0
2005-03-07,8.5,8.65,8.5,8.55,6950,0
2005-03-08,8.5,8.6,8.5,8.6,22733,0
2005-03-09,8.57,8.68,8.57,8.65,9050,0
2005-03-10,8.65,8.65,8.5,8.55,36436,0
2005-03-11,8.5,8.7,8.5,8.55,6594,0
2005-03-14,8.55,8.6,8.55,8.6,1336,0
2005-03-15,8.55,8.55,8.5,8.5,2625,0
2005-03-16,8.42,8.55,8.4,8.5,17222,0
2005-03-17,8.52,8.52,7.8,8.3,72018,0
2005-03-18,8.2,8.25,8.2,8.25,1893,0
2005-03-21,8.15,8.15,8,8,14348,0
2005-03-22,8,8.05,7.95,7.95,17018,0
2005-03-23,8.04,8.1,8,8.05,20900,0
2005-03-24,8,8,8,8,736,0
2005-03-28,7.95,7.97,7.85,7.9,78533,0
2005-03-29,7.9,7.9,7.9,7.9,7520,0
2005-03-30,7.9,7.95,7.15,7.95,40233,0
2005-03-31,7.46,7.95,7.46,7.95,22286,0
2005-04-01,7.89,7.9,7.65,7.65,77631,0
2005-04-04,7.55,7.6,7.55,7.55,2150,0
2005-04-05,7.5,7.57,7.5,7.55,38280,0
2005-04-06,7.55,7.55,7.55,7.55,987,0
2005-04-07,7.55,7.75,7.55,7.75,49225,0
2005-04-08,7.8,7.92,7.8,7.85,3100,0
2005-04-11,7.92,7.95,7.85,7.95,1029,0
2005-04-12,7.95,8.07,7.85,8.07,24600,0
2005-04-13,7.85,7.85,7.85,7.85,360,0
2005-04-14,7.85,7.85,7.5,7.5,6040,0
2005-04-15,7.8,7.85,7.6,7.73,72119,0
2005-04-18,7.73,7.75,7.65,7.75,12350,0
2005-04-19,7.65,9.5,7.65,8.5,104868,0
2005-04-20,8.4,8.5,8,8.5,2503,0
2005-04-21,8.2,9.05,7.8,9,16554,0
2005-04-22,8.9,8.9,8,8.3,3200,0
2005-04-25,8.05,8.1,7.85,8.1,3670,0
2005-04-26,7.85,7.9,7.85,7.9,4258,0
2005-04-27,7.85,7.85,7.85,7.85,425,0
2005-04-28,7.85,7.85,7.5,7.5,8665,0
2005-04-29,7.7,8.1,7.7,8.1,7100,0
2005-05-02,7.9,7.9,7.9,7.9,216,0
2005-05-03,7.75,7.8,7.75,7.8,34240,0
2005-05-04,7.8,7.8,7.75,7.75,1800,0
2005-05-05,7.75,7.75,7.75,7.75,245,0
2005-05-06,7.75,7.8,7.55,7.72,59043,0
2005-05-09,7.71,7.71,7.55,7.57,5496,0
2005-05-10,7.55,7.6,7.5,7.6,12848,0
2005-05-11,7.59,7.59,7.52,7.52,1250,0
2005-05-12,7.52,7.55,7.34,7.34,31173,0
2005-05-13,7.37,7.6,7.36,7.5,180248,0
2005-05-16,7.5,7.6,7.5,7.55,76860,0
2005-05-17,7.5,7.6,7.25,7.55,150712,0
2005-05-18,7.5,7.55,7.5,7.5,38400,0
2005-05-19,7.5,7.5,7.1,7.2,168014,0
2005-05-20,7.3,7.35,7.2,7.2,7450,0
2005-05-23,7.25,7.5,7.2,7.25,47737,0
2005-05-24,7.5,7.6,7.47,7.6,83950,0
2005-05-25,7.6,8,7.6,7.6,120800,0
2005-05-26,7.58,8,7.58,7.8,12706,0
2005-05-27,7.63,7.8,7.63,7.63,1520,0
2005-05-31,7.58,7.8,7.58,7.8,17936,0
2005-06-01,7.58,7.8,7.58,7.7,257200,0
2005-06-02,7.65,7.75,7.65,7.65,67047,0
2005-06-03,7.57,7.6,7.25,7.5,79786,0
2005-06-06,7.45,7.5,7.35,7.4,13150,0
2005-06-07,7.39,7.4,7.25,7.25,52025,0
2005-06-08,7.3,7.41,7.3,7.4,57291,0
2005-06-09,7.4,7.55,7.4,7.45,8790,0
2005-06-10,7.45,7.5,7.4,7.5,113000,0
2005-06-13,7.4,7.49,7.4,7.49,14292,0
2005-06-14,7.45,7.5,7.45,7.5,1675,0
2005-06-15,7.43,7.58,7.43,7.58,15522,0
2005-06-16,7.65,7.85,7.45,7.8,35757,0
2005-06-17,7.8,7.8,7.55,7.7,31951,0
2005-06-20,7.7,7.7,7.54,7.6,1400,0
2005-06-21,7.54,7.65,7.54,7.65,7896,0
2005-06-22,7.57,7.7,7.57,7.7,4090,0
2005-06-23,7.7,7.95,7.57,7.95,5250,0
2005-06-24,7.85,8.05,7.75,8,14560,0
2005-06-27,7.9,8,7.75,8,6239,0
2005-06-28,7.65,8.2,7.65,8.2,2356,0
2005-06-29,7.75,8.25,7.75,8.25,1516,0
2005-07-01,8.25,8.25,7.85,8.2,11675,0
2005-07-05,8.1,8.1,7.85,8.1,4670,0
2005-07-06,8,8,7.85,8,91600,0
2005-07-07,7.55,8,7.55,8,4400,0
2005-07-08,7.75,7.9,7.6,7.75,75050,0
2005-07-11,7.7,7.75,7.55,7.6,431975,0
2005-07-12,7.55,7.55,7.4,7.5,104578,0
2005-07-13,7.45,7.51,7.45,7.5,9300,0
2005-07-14,7.45,7.55,7.45,7.5,8940,0
2005-07-15,7.5,7.55,7.5,7.5,3750,0
2005-07-18,7.55,7.55,7.42,7.5,39389,0
2005-07-19,7.55,7.6,7.5,7.6,154100,0
2005-07-20,7.4,7.55,7.4,7.55,37175,0
2005-07-21,7.5,7.58,7.45,7.55,82536,0
2005-07-22,7.55,7.6,7.5,7.6,11375,0
2005-07-25,7.55,7.55,7.35,7.4,22825,0
2005-07-26,7.5,7.5,7.35,7.35,37055,0
2005-07-27,7.35,7.43,7.35,7.35,6815,0
2005-07-28,7.35,7.36,7.35,7.36,1075,0
2005-07-29,7.36,7.5,7.36,7.45,31510,0
2005-08-01,7.5,7.5,7.45,7.5,29500,0
2005-08-02,7.5,7.5,7.45,7.45,3260,0
2005-08-03,7.4,7.5,7.4,7.4,5200,0
2005-08-04,7.4,7.5,7.36,7.42,13710,0
2005-08-05,7.42,7.5,7.42,7.42,8315,0
2005-08-08,7.45,7.5,7.27,7.27,10770,0
2005-08-09,7.5,7.5,7.45,7.5,29449,0
2005-08-10,7.45,7.5,7.45,7.47,2800,0
2005-08-11,7.47,7.52,7.4,7.45,2616,0
2005-08-12,7.45,7.55,7.45,7.5,2115,0
2005-08-15,7.4,7.5,7.3,7.3,8846,0
2005-08-16,7.35,7.5,7.35,7.5,92243,0
2005-08-17,7.5,7.75,7.44,7.5,521131,0
2005-08-18,7.6,7.8,7.54,7.8,119580,0
2005-08-19,7.74,8.37,7.74,8.3,14980,0
2005-08-22,8.3,8.3,8.05,8.15,56720,0
2005-08-23,8.17,8.17,7.85,8.05,16500,0
2005-08-24,7.85,8.05,7.85,8.05,200,0
2005-08-25,7.9,8,7.85,7.9,7900,0
2005-08-26,7.8,7.85,7.7,7.75,2500,0
2005-08-29,7.7,7.7,7.65,7.7,18550,0
2005-08-30,7.66,7.72,7.66,7.68,354,0
2005-08-31,7.68,8,7.65,8,36518,0
2005-09-01,7.9,7.9,7.65,7.9,5936,0
2005-09-02,7.7,7.9,7.7,7.85,5650,0
2005-09-06,7.85,7.85,7.85,7.85,789,0
2005-09-07,7.85,8.08,7.7,8.05,86100,0
2005-09-08,8.15,8.15,8.05,8.05,1100,0
2005-09-09,8.05,8.1,8.05,8.1,4300,0
2005-09-12,7.8,8,7.8,8,2000,0
2005-09-13,8.05,8.05,8.05,8.05,3002,0
2005-09-14,8.05,8.1,8.05,8.05,15312,0
2005-09-15,8.1,8.5,8.1,8.3,41205,0
2005-09-16,8.15,8.2,8.05,8.15,44077,0
2005-09-19,8.1,8.2,8.1,8.2,3902,0
2005-09-20,8.45,8.5,8.2,8.5,1300,0
2005-09-21,8.4,8.5,8.4,8.5,200,0
2005-09-22,8.4,8.5,8.4,8.5,3700,0
2005-09-26,8.4,8.45,8.2,8.4,2870,0
2005-09-27,8.2,8.2,8.2,8.2,1608,0
2005-09-28,8.3,8.5,8.3,8.3,2300,0
2005-09-29,8.25,8.6,8.1,8.2,74400,0
2005-09-30,8.15,8.3,8.15,8.3,3650,0
2005-10-03,8.25,8.3,8.25,8.25,22090,0
2005-10-04,8.25,8.3,8.2,8.3,51875,0
2005-10-05,8.3,8.3,7.95,8.15,63050,0
2005-10-06,8,8,8,8,2150,0
2005-10-07,8,8,8,8,10800,0
2005-10-10,8,8,8,8,3100,0
2005-10-11,8.1,8.1,7.8,8,60350,0
2005-10-12,7.8,8,7.8,8,2406,0
2005-10-13,7.8,7.8,7.8,7.8,6575,0
2005-10-14,7.8,7.8,7.75,7.75,54400,0
2005-10-17,7.75,7.75,7.75,7.75,6084,0
2005-10-18,7.75,7.75,7.6,7.65,41100,0
2005-10-19,7.65,7.7,7.6,7.7,6175,0
2005-10-20,7.65,7.65,7.6,7.6,5011,0
2005-10-21,7.6,7.9,7.5,7.9,60600,0
2005-10-24,7.6,7.8,7.6,7.6,50195,0
2005-10-25,7.55,8,7.55,7.75,11963,0
2005-10-26,7.85,7.9,7.7,7.75,18500,0
2005-10-27,7.75,7.9,7.7,7.75,50500,0
2005-10-28,7.6,7.8,7.6,7.7,18155,0
2005-10-31,7.7,8.2,7.55,8.1,36107,0
2005-11-01,8.15,8.15,7.9,7.9,125418,0
2005-11-02,7.7,7.9,7.7,7.75,49720,0
2005-11-03,7.75,7.9,7.7,7.75,55446,0
2005-11-04,7.75,7.75,7.75,7.75,1400,0
2005-11-07,7.75,7.75,7.75,7.75,2732,0
2005-11-08,7.65,7.78,7.65,7.7,3425,0
2005-11-09,7.75,7.75,7.75,7.75,4750,0
2005-11-10,7.75,7.75,7.75,7.75,2430,0
2005-11-11,7.75,7.75,7.75,7.75,755,0
2005-11-14,7.75,7.75,7.75,7.75,8928,0
2005-11-15,7.75,7.75,7.74,7.74,4510,0
2005-11-16,7.75,7.8,7.75,7.8,77250,0
2005-11-17,7.8,7.8,7.65,7.65,1850,0
2005-11-18,7.8,7.8,7.75,7.78,33027,0
2005-11-21,7.95,8,7.8,8,31585,0
2005-11-22,7.95,7.95,7.8,7.9,9534,0
2005-11-23,7.9,7.95,7.7,7.7,71200,0
2005-11-25,7.75,8,7.75,7.9,126800,0
2005-11-28,8.05,8.16,7.9,8.15,193300,0
2005-11-29,8.15,8.4,7.95,8.4,56383,0
2005-11-30,8.3,8.75,8.3,8.6,28248,0
2005-12-01,8.5,8.5,8.38,8.5,10300,0
2005-12-02,8.45,8.62,8.4,8.4,11780,0
2005-12-05,8.4,8.55,8.35,8.55,13900,0
2005-12-06,8.4,8.55,8.4,8.45,2865,0
2005-12-07,8.55,9.05,8.35,8.55,50410,0
2005-12-08,8.6,8.7,8.35,8.5,18890,0
2005-12-09,8.45,8.65,8.4,8.5,8400,0
2005-12-12,8.55,8.55,8.2,8.45,6319,0
2005-12-13,8.4,8.5,8.4,8.5,26715,0
2005-12-14,8.4,8.5,8.3,8.4,17750,0
2005-12-15,8.25,8.5,8.2,8.45,14200,0
2005-12-16,8.5,8.75,8.45,8.75,132380,0
2005-12-19,8.8,8.8,8.5,8.55,55770,0
2005-12-20,8.5,8.55,8.4,8.55,116442,0
2005-12-21,8.45,8.55,8.3,8.35,89592,0
2005-12-22,8.2,8.35,8.15,8.35,87100,0
2005-12-23,8.35,8.5,8.27,8.5,84155,0
2005-12-27,8.74,8.74,8.47,8.5,19530,0
2005-12-28,8.5,8.55,8.35,8.5,436830,0
2005-12-29,8.35,8.5,8.35,8.5,21304,0
2005-12-30,8.5,8.5,8.3,8.35,88313,0
2006-01-03,8.27,8.5,8.1,8.45,323219,0
2006-01-04,8.3,8.5,8.3,8.45,5400,0
2006-01-05,8.4,8.5,8.35,8.4,37219,0
2006-01-06,8.45,8.45,8.45,8.45,15500,0
2006-01-09,8.4,8.45,8.3,8.35,21800,0
2006-01-10,8.3,8.35,8.1,8.35,10256,0
2006-01-11,8.1,8.35,8.1,8.35,1200,0
2006-01-12,8.1,8.35,8.1,8.2,13996,0
2006-01-13,8.05,8.2,8.05,8.2,5975,0
2006-01-17,8,8.2,7.9,8.1,15395,0
2006-01-18,7.9,8.15,7.8,8.1,65311,0
2006-01-19,7.95,8.1,7.95,8.1,4200,0
2006-01-20,7.95,8.1,7.9,8.05,26900,0
2006-01-23,7.9,8.05,7.9,8,1913,0
2006-01-24,7.85,7.95,7.7,7.74,94427,0
2006-01-25,7.7,7.75,7.55,7.7,10400,0
2006-01-26,7.55,7.7,7.53,7.7,13939,0
2006-01-27,7.7,7.7,7.52,7.7,10359,0
2006-01-30,7.7,7.75,7.55,7.75,9300,0
2006-01-31,7.75,7.75,7.45,7.5,128586,0
2006-02-01,7.5,7.56,7.1,7.45,40225,0
2006-02-02,7.25,7.4,6.95,7.3,153011,0
2006-02-03,7.25,7.25,7.06,7.25,98037,0
2006-02-06,7.15,7.25,7.05,7.1,57900,0
2006-02-07,7.06,7.06,6.75,6.94,52000,0
2006-02-08,7,7,6.9,7,12650,0
2006-02-09,6.9,7.05,6.9,7.05,9710,0
2006-02-10,6.95,7.15,6.95,7.15,18650,0
2006-02-13,7.05,7.05,6.9,6.9,73350,0
2006-02-14,6.95,7.05,6.9,7.05,166187,0
2006-02-15,6.95,7.05,6.95,7.05,37865,0
2006-02-16,7.05,7.1,6.97,7.1,18611,0
2006-02-17,7,7.1,7,7,25175,0
2006-02-21,7,7.1,7,7.1,26175,0
2006-02-22,7.05,7.1,7,7.05,18395,0
2006-02-23,7,7.05,7,7.05,87500,0
2006-02-24,7,7.05,7,7,500,0
2006-02-27,7,7.2,7,7.15,15765,0
2006-02-28,7.05,7.15,7.05,7.14,29695,0
2006-03-01,7.1,7.5,7.1,7.34,192000,0
2006-03-02,7.25,7.4,7.15,7.22,266263,0
2006-03-03,7.2,7.2,7.17,7.17,54120,0
2006-03-06,7.2,7.21,7.2,7.2,20970,0
2006-03-07,7.2,7.22,7.2,7.2,3850,0
2006-03-08,7.2,7.22,7.12,7.15,18020,0
2006-03-09,7.15,7.42,7.07,7.42,64600,0
2006-03-10,7.2,7.3,7.2,7.3,1600,0
2006-03-13,7.2,7.25,7,7.2,9150,0
2006-03-14,6.95,7.2,6.95,7,4950,0
2006-03-15,7.2,7.2,6.96,7.15,31762,0
2006-03-16,7.13,7.2,7.13,7.15,6150,0
2006-03-17,7.15,7.15,7,7.1,8134,0
2006-03-20,6.96,7.1,6.96,7.1,1800,0
2006-03-21,6.97,7.1,6.96,7.05,2734,0
2006-03-22,6.96,7.15,6.96,7.15,15700,0
2006-03-23,7.05,7.2,7.05,7.2,3708,0
2006-03-27,7.15,7.2,7.13,7.2,7900,0
2006-03-28,7.2,7.2,7.14,7.2,8024,0
2006-03-29,7.14,7.19,7.14,7.19,15800,0
2006-03-30,7.14,7.19,7.14,7.16,7200,0
2006-03-31,7.15,7.19,7.15,7.15,6750,0
2006-04-03,7.15,7.19,7,7.19,12069,0
2006-04-04,7.15,7.19,7.1,7.1,56800,0
2006-04-05,7.08,7.15,7,7.1,6600,0
2006-04-06,7,7.1,7,7.1,750,0
2006-04-07,7,7,6.85,7,12936,0
2006-04-10,6.95,7,6.95,7,10767,0
2006-04-11,6.95,7.03,6.95,7,5840,0
2006-04-12,6.95,7.03,6.95,7,4375,0
2006-04-13,6.98,6.98,6.95,6.98,6175,0
2006-04-17,6.95,6.98,6.9,6.98,14835,0
2006-04-18,6.98,6.98,6.9,6.98,1350,0
2006-04-19,6.9,6.98,6.9,6.98,2550,0
2006-04-20,6.9,6.98,6.9,6.98,1900,0
2006-04-21,6.85,6.98,6.85,6.98,2250,0
2006-04-24,6.85,6.98,6.85,6.95,5115,0
2006-04-25,6.9,6.98,6.8,6.98,6300,0
2006-04-26,6.98,6.98,6.9,6.98,1300,0
2006-04-27,6.9,6.95,6.85,6.95,6321,0
2006-04-28,6.9,6.98,6.9,6.95,2400,0
2006-05-01,6.9,6.98,6.9,6.95,5390,0
2006-05-02,6.9,7,6.9,7,10423,0
2006-05-03,6.9,7,6.9,7,3065,0
2006-05-05,6.9,7,6.9,7,4400,0
2006-05-08,6.92,7.09,6.92,7.05,11030,0
2006-05-09,6.95,7.05,6.95,7.05,1086,0
2006-05-10,6.93,7.05,6.93,7,3145,0
2006-05-11,6.93,7,6.9,6.96,14700,0
2006-05-12,6.92,6.95,6.9,6.9,28400,0
2006-05-15,6.86,6.92,6.8,6.92,6525,0
2006-05-16,6.8,6.92,6.8,6.8,37400,0
2006-05-17,6.73,6.85,6.6,6.75,42492,0
2006-05-18,6.6,6.75,6.25,6.6,24101,0
2006-05-19,6.65,6.65,6.5,6.65,1700,0
2006-05-22,6.5,6.5,6.5,6.5,4500,0
2006-05-23,6.3,6.5,6.25,6.5,14300,0
2006-05-24,6.65,6.65,6.25,6.65,300,0
2006-05-25,6.25,6.5,6.25,6.3,71440,0
2006-05-26,6.25,6.67,6.25,6.55,154750,0
2006-05-30,6.62,6.75,6.6,6.75,142053,0
2006-05-31,6.65,6.75,6.55,6.75,74036,0
2006-06-01,6.75,6.75,6.55,6.72,163410,0
2006-06-02,6.72,6.72,6.55,6.72,29034,0
2006-06-05,6.56,6.7,6.56,6.68,400,0
2006-06-06,6.57,6.65,6.51,6.55,141025,0
2006-06-07,6.55,6.55,6.5,6.5,1580,0
2006-06-08,6.45,6.5,6.45,6.5,24700,0
2006-06-09,6.5,6.5,6.45,6.5,104616,0
2006-06-12,6.45,6.5,6.45,6.5,3300,0
2006-06-13,6.5,6.5,6.4,6.45,112773,0
2006-06-14,6.4,6.45,6,6.4,64014,0
2006-06-15,6.25,6.43,6.25,6.43,11700,0
2006-06-16,6.25,6.43,6.25,6.43,500,0
2006-06-19,6.43,6.43,6.3,6.43,520,0
2006-06-20,6.3,6.42,6.3,6.42,624,0
2006-06-21,6.3,6.42,6.3,6.4,6750,0
2006-06-22,6.3,6.42,6.3,6.4,557,0
2006-06-23,6.25,6.42,6.25,6.42,1150,0
2006-06-26,6.43,6.45,6.43,6.45,400,0
2006-06-27,6.3,6.45,6.15,6.3,30786,0
2006-06-28,6.25,6.3,6.15,6.3,276012,0
2006-06-29,6.45,6.45,6.25,6.4,1708,0
2006-06-30,6.25,6.45,6.25,6.45,12700,0
2006-07-03,6.43,6.43,6.43,6.43,500,0
2006-07-05,6.35,6.45,6.35,6.45,1500,0
2006-07-06,6.4,6.45,6.4,6.45,2178,0
2006-07-07,6.35,6.45,6.35,6.45,1300,0
2006-07-10,6.35,6.44,6.35,6.44,500,0
2006-07-11,6.35,6.55,6.35,6.5,74145,0
2006-07-12,6.4,6.5,6.4,6.5,1414,0
2006-07-13,6.4,6.5,6.4,6.5,10533,0
2006-07-14,6.6,6.6,6.4,6.4,3015,0
2006-07-17,6.5,6.5,6.2,6.5,22600,0
2006-07-18,6.5,6.55,6.45,6.49,16460,0
2006-07-19,6.45,6.55,6.45,6.5,20893,0
2006-07-20,6.5,6.7,6.5,6.7,14200,0
2006-07-21,6.5,6.7,6.5,6.7,5700,0
2006-07-24,6.72,6.72,6.72,6.72,1000,0
2006-07-25,6.5,6.7,6.5,6.7,16409,0
2006-07-26,6.5,6.6,6.5,6.6,12600,0
2006-07-27,6.5,6.6,6.5,6.6,200,0
2006-07-28,6.5,6.6,6.5,6.6,1100,0
2006-07-31,6.5,6.6,6.5,6.6,5850,0
2006-08-01,6.6,6.7,6.6,6.7,6550,0
2006-08-02,6.65,6.7,6.6,6.7,1300,0
2006-08-03,6.6,6.7,6.6,6.6,1700,0
2006-08-04,6.6,6.6,6.6,6.6,600,0
2006-08-07,6.5,6.7,6.5,6.7,6170,0
2006-08-08,6.6,6.7,6.5,6.7,12706,0
2006-08-10,6.6,6.7,6.5,6.7,1704,0
2006-08-11,6.7,6.7,6.7,6.7,500,0
2006-08-14,6.55,6.8,6.55,6.8,1100,0
2006-08-15,6.8,6.8,6.55,6.8,2200,0
2006-08-16,6.6,6.65,6.5,6.55,77200,0
2006-08-17,6.5,6.8,6.5,6.8,2870,0
2006-08-18,6.8,6.8,6.6,6.6,2700,0
2006-08-21,6.6,6.8,6.6,6.8,876,0
2006-08-23,6.6,6.8,6.6,6.75,2202,0
2006-08-24,6.6,6.75,6.6,6.75,200,0
2006-08-25,6.61,6.75,6.6,6.75,7230,0
2006-08-28,6.75,6.75,6.6,6.75,5000,0
2006-08-29,6.6,7.2,6.6,6.8,82000,0
2006-08-30,6.8,6.99,6.75,6.99,1466,0
2006-08-31,6.95,7,6.95,7,10810,0
2006-09-01,7,7,6.95,6.99,6750,0
2006-09-05,6.95,7,6.95,6.95,6684,0
2006-09-06,6.85,7,6.85,7,4110,0
2006-09-07,6.95,7,6.95,7,1250,0
2006-09-08,6.95,7,6.68,6.8,10900,0
2006-09-11,6.75,7,6.75,6.9,3200,0
2006-09-12,6.75,7.03,6.75,7,1800,0
2006-09-13,6.8,7,6.8,7,2000,0
2006-09-14,7,7.03,7,7.03,7972,0
2006-09-15,7.03,7.03,6.75,6.9,26541,0
2006-09-18,6.75,6.9,6.65,6.8,2125,0
2006-09-19,6.65,6.9,6.65,6.75,3925,0
2006-09-20,6.6,6.78,6.6,6.78,4390,0
2006-09-21,6.6,6.8,6.6,6.8,2000,0
2006-09-22,6.6,6.75,6.6,6.75,200,0
2006-09-25,6.6,6.76,6.6,6.75,166872,0
2006-09-26,6.75,6.85,6.65,6.77,166649,0
2006-09-27,6.75,7.2,6.75,7.2,142316,0
2006-09-28,7,7.35,7,7.34,72830,0
2006-09-29,7.35,7.45,7.2,7.34,12600,0
2006-10-02,7.35,7.55,7.35,7.44,44200,0
2006-10-03,7.49,7.49,7.3,7.38,9175,0
2006-10-04,7.35,7.35,7.04,7.1,32627,0
2006-10-05,7.07,7.1,7.07,7.1,14578,0
2006-10-06,7.1,7.35,7.07,7.35,11872,0
2006-10-09,7.4,7.4,7.2,7.4,4222,0
2006-10-10,7.23,7.4,7.1,7.35,38210,0
2006-10-11,7.25,7.35,7.25,7.35,11000,0
2006-10-12,7.3,7.3,7.25,7.3,2377,0
2006-10-13,7.25,7.25,7.2,7.2,4300,0
2006-10-16,7.2,7.25,7.2,7.25,6051,0
2006-10-17,7.18,7.25,7.18,7.25,4945,0
2006-10-18,7.2,7.23,7.18,7.2,8400,0
2006-10-19,7.2,7.22,7.13,7.2,21450,0
2006-10-20,7.16,7.2,7.05,7.1,10000,0
2006-10-23,7.05,7.15,7.05,7.15,2600,0
2006-10-24,7.09,7.2,7.09,7.2,13230,0
2006-10-25,7.15,7.3,7.15,7.2,82800,0
2006-10-26,7.25,7.25,7.15,7.2,21273,0
2006-10-27,7.15,7.3,7.15,7.3,22275,0
2006-10-30,7.25,7.3,7.2,7.26,11802,0
2006-10-31,7.26,7.5,7.25,7.46,76178,0
2006-11-01,7.46,7.55,7.4,7.5,10991,0
2006-11-02,7.5,7.53,7.4,7.48,24080,0
2006-11-03,7.4,7.48,7.4,7.48,3283,0
2006-11-06,7.4,7.5,7.35,7.5,2523,0
2006-11-07,7.35,7.5,7.35,7.5,310,0
2006-11-08,7.5,7.5,7.5,7.5,111300,0
2006-11-09,7.35,7.5,7.25,7.3,14702,0
2006-11-10,7.25,7.3,7.2,7.3,7010,0
2006-11-13,7.2,7.3,7.15,7.3,14850,0
2006-11-15,7.22,7.3,7.22,7.27,4800,0
2006-11-16,7.22,7.3,7.22,7.3,6140,0
2006-11-17,7.3,7.3,7.22,7.3,2300,0
2006-11-20,7.25,7.3,7.22,7.3,37650,0
2006-11-21,7.25,7.25,7.15,7.25,24600,0
2006-11-22,7.25,7.25,7.12,7.2,28120,0
2006-11-24,7.13,7.2,7.1,7.2,84170,0
2006-11-27,7.2,7.2,7.15,7.2,700,0
2006-11-28,7.15,7.2,7.1,7.2,4200,0
2006-11-29,7.12,7.2,7.1,7.2,16800,0
2006-11-30,7.15,7.2,7.15,7.2,1600,0
2006-12-01,7.2,7.2,7.1,7.15,8494,0
2006-12-04,7.1,7.15,7.05,7.13,11700,0
2006-12-05,7.05,7.13,7.03,7.13,29450,0
2006-12-06,7.08,7.2,7.07,7.2,12880,0
2006-12-07,7.07,7.2,7.05,7.1,11685,0
2006-12-08,7.06,7.1,7.01,7.08,10665,0
2006-12-11,7.02,7.05,6.97,7,112317,0
2006-12-12,6.95,7.05,6.95,7,7740,0
2006-12-13,6.97,7.03,6.97,7,20038,0
2006-12-14,6.99,7.05,6.99,7.05,3109,0
2006-12-15,6.99,7.05,6.99,7.03,4157,0
2006-12-18,7,7.03,6.9,6.97,23700,0
2006-12-19,6.9,6.97,6.7,6.9,37020,0
2006-12-20,6.86,6.9,6.83,6.9,50867,0
2006-12-21,6.75,6.85,6.75,6.8,43100,0
2006-12-22,6.75,6.8,6.75,6.8,1900,0
2006-12-26,6.75,6.8,6.65,6.7,20190,0
2006-12-27,6.65,6.84,6.55,6.81,112072,0
2006-12-28,6.75,6.9,6.75,6.9,6825,0
2006-12-29,6.83,7.05,6.83,7.05,96500,0
2007-01-03,7,7.05,7,7.05,5400,0
2007-01-04,7.05,7.05,7,7.05,2700,0
2007-01-05,7,7.05,7,7.05,2000,0
2007-01-08,7.05,7.1,7.05,7.1,44419,0
2007-01-09,7.15,7.15,7.05,7.15,1200,0
2007-01-10,7.15,7.2,7.05,7.2,10300,0
2007-01-11,7.2,7.45,7.1,7.4,32050,0
2007-01-12,7.35,7.35,7.23,7.35,7400,0
2007-01-16,7.3,7.45,7.25,7.4,19950,0
2007-01-17,7.25,7.45,7.25,7.4,16310,0
2007-01-18,7.25,7.31,7.25,7.31,1800,0
2007-01-19,7.25,7.32,7.25,7.32,1150,0
2007-01-22,7.25,7.35,7.25,7.35,479,0
2007-01-23,7.25,7.35,7.25,7.35,500,0
2007-01-24,7.25,7.35,7.25,7.35,37227,0
2007-01-25,7.35,7.65,7.3,7.48,137227,0
2007-01-26,7.63,7.63,7.46,7.5,34700,0
2007-01-29,7.4,7.65,7.4,7.65,15125,0
2007-01-30,7.48,7.65,7.48,7.65,1800,0
2007-01-31,7.65,7.65,7.48,7.6,11725,0
2007-02-01,7.47,7.6,7.47,7.6,204150,0
2007-02-02,7.6,7.6,7.55,7.6,3850,0
2007-02-05,7.55,7.6,7.5,7.6,1900,0
2007-02-06,7.5,7.55,7.5,7.55,5400,0
2007-02-07,7.6,7.6,7.55,7.55,28775,0
2007-02-08,7.55,7.55,7.4,7.45,41000,0
2007-02-09,7.3,7.3,7.25,7.3,32900,0
2007-02-12,7.1,7.2,7.05,7.2,35730,0
2007-02-13,7.15,7.2,7.15,7.2,12200,0
2007-02-14,7.15,7.2,7.07,7.18,26300,0
2007-02-15,7.1,7.18,7.1,7.18,1000,0
2007-02-16,7.15,7.16,7.07,7.16,5500,0
2007-02-20,7.1,7.16,7.07,7.1,10010,0
2007-02-21,7.07,7.1,7.07,7.1,2200,0
2007-02-22,7.05,7.1,7.05,7.1,10255,0
2007-02-23,7.15,7.35,7.1,7.35,24790,0
2007-02-26,7.45,8,7.25,7.95,87326,0
2007-02-27,7.65,7.95,7.65,7.95,8390,0
2007-02-28,7.95,8,7.7,7.85,54880,0
2007-03-01,7.75,7.85,7.6,7.8,180260,0
2007-03-02,7.75,7.84,7.5,7.6,87091,0
2007-03-05,7.6,7.7,7.55,7.7,79450,0
2007-03-06,7.7,7.8,7.7,7.8,20528,0
2007-03-07,7.65,7.8,7.65,7.8,51000,0
2007-03-08,7.8,7.8,7.75,7.8,38650,0
2007-03-09,7.8,7.8,7.75,7.8,13175,0
2007-03-12,7.74,7.78,7.6,7.65,15131,0
2007-03-13,7.63,7.75,7.63,7.75,1765,0
2007-03-14,7.65,7.75,7.51,7.75,10100,0
2007-03-15,7.75,7.8,7.55,7.8,8150,0
2007-03-16,7.8,7.8,7.75,7.8,18610,0
2007-03-19,7.76,7.8,7.75,7.8,2402,0
2007-03-20,7.8,7.8,7.8,7.8,1250,0
2007-03-21,7.75,7.8,7.75,7.8,13963,0
2007-03-22,7.8,7.88,7.8,7.88,87750,0
2007-03-23,7.85,8.25,7.85,8.2,100260,0
2007-03-26,8.11,8.22,8.1,8.15,18624,0
2007-03-27,8.15,8.25,8,8.15,48565,0
2007-03-28,8.15,8.3,8.1,8.15,42983,0
2007-03-29,8.15,8.25,8,8.15,48023,0
2007-03-30,8.1,8.1,8,8.1,48900,0
2007-04-02,8.05,8.05,8.01,8.05,817,0
2007-04-03,8,8.3,8,8.3,32200,0
2007-04-04,8.3,8.35,8.15,8.35,28550,0
2007-04-05,8.25,8.35,8.25,8.35,9945,0
2007-04-09,8.25,8.35,8.15,8.2,5542,0
2007-04-10,8.2,8.35,8.15,8.35,14920,0
2007-04-11,8.35,8.4,8.33,8.4,4620,0
2007-04-12,8.35,8.45,8.35,8.45,48100,0
2007-04-13,8.45,8.45,8.39,8.45,13600,0
2007-04-16,8.45,8.9,8.45,8.8,42650,0
2007-04-17,8.8,8.9,8.75,8.9,7041,0
2007-04-18,8.7,8.9,8.7,8.9,1000,0
2007-04-19,8.7,8.9,8.7,8.9,3200,0
2007-04-20,8.7,9.1,8.7,9,32595,0
2007-04-23,9,9,8.9,9,4803,0
2007-04-24,8.9,8.9,8.8,8.9,10918,0
2007-04-25,9,9,8.75,8.9,16500,0
2007-04-26,8.8,8.9,8.8,8.8,4350,0
2007-04-27,8.8,8.9,8.8,8.9,7484,0
2007-04-30,8.8,8.85,8.8,8.85,10800,0
2007-05-01,8.84,9,8.8,8.9,29850,0
2007-05-02,8.9,9,8.85,9,51437,0
2007-05-03,9,9.5,8.9,9.4,74705,0
2007-05-04,9.45,9.65,9.4,9.5,66500,0
2007-05-07,9.5,9.95,9.5,9.75,91048,0
2007-05-08,9.75,9.75,9.2,9.5,17585,0
2007-05-09,9.5,9.5,9.4,9.49,5110,0
2007-05-10,9.3,9.5,9.3,9.38,45147,0
2007-05-11,9.4,9.45,9.3,9.45,4100,0
2007-05-14,9.3,9.5,9.3,9.5,81180,0
2007-05-15,9.5,9.5,9.4,9.45,9018,0
2007-05-16,9.45,9.45,9.4,9.45,18800,0
2007-05-17,9.4,9.4,9.4,9.4,6340,0
2007-05-18,9.4,9.42,9.4,9.42,14900,0
2007-05-21,9.4,9.45,9.38,9.45,37100,0
2007-05-22,9.43,9.45,9.43,9.45,1800,0
2007-05-23,9.47,9.65,9.46,9.51,21815,0
2007-05-24,9.55,9.55,9.5,9.5,6788,0
2007-05-25,9.5,9.5,9.5,9.5,4500,0
2007-05-29,9.5,9.52,9.46,9.52,1500,0
2007-05-30,9.46,9.46,9.46,9.46,9604,0
2007-05-31,9.5,9.9,9.5,9.8,16032,0
2007-06-04,9.65,9.8,9.55,9.8,50462,0
2007-06-05,9.75,9.75,9.75,9.75,3182,0
2007-06-06,9.75,9.8,9.75,9.75,3957,0
2007-06-07,9.65,9.65,9.55,9.55,1707,0
2007-06-11,9.55,9.55,9.45,9.45,7750,0
2007-06-12,9.45,9.46,8.85,9.15,39335,0
2007-06-13,9.05,9.15,9.05,9.14,4200,0
2007-06-14,9,9.15,8.45,9.13,38601,0
2007-06-15,9,9.15,9,9.15,1600,0
2007-06-18,9,9,8.76,9,9700,0
2007-06-19,9,9.14,9,9.1,6500,0
2007-06-20,9.05,9.05,8.75,8.95,11866,0
2007-06-21,8.95,9,8.75,9,6400,0
2007-06-22,9,9,8.9,9,9532,0
2007-06-25,8.9,9.05,8.9,9.05,1900,0
2007-06-26,8.9,9.05,8.8,9.05,2800,0
2007-06-27,9,9.05,8.95,9,7200,0
2007-06-28,8.95,9.1,8.9,9.1,28970,0
2007-06-29,9,9.1,9,9.1,400,0
2007-07-02,9.1,9.4,9,9.35,23434,0
2007-07-03,9.37,9.45,9.35,9.42,31700,0
2007-07-05,9.5,9.5,9.4,9.5,5900,0
2007-07-06,9.5,9.65,9.5,9.65,15100,0
2007-07-09,9.65,9.65,9.65,9.65,2000,0
2007-07-10,9.65,9.8,9.65,9.75,31591,0
2007-07-11,9.7,9.75,9.7,9.75,12024,0
2007-07-12,9.85,9.9,9.75,9.85,53206,0
2007-07-13,9.85,9.85,9.65,9.75,2369,0
2007-07-16,9.5,9.8,9.5,9.65,13097,0
2007-07-17,9.6,9.65,9.55,9.65,14364,0
2007-07-18,9.55,9.65,9.5,9.65,2000,0
2007-07-19,9.5,9.65,9.4,9.55,21164,0
2007-07-20,9.55,9.55,9.4,9.5,1110,0
2007-07-23,9.55,9.55,9.25,9.4,18047,0
2007-07-24,9.45,9.45,9.15,9.25,5290,0
2007-07-25,9.25,9.25,9.05,9.25,2910,0
2007-07-26,9.05,9.25,8.65,9,11675,0
2007-07-27,9,9,8.65,8.65,13000,0
2007-07-30,8.6,9,8.6,9,18715,0
2007-07-31,9,9.05,8.95,8.95,79520,0
2007-08-01,8.94,8.94,8.75,8.9,6090,0
2007-08-02,8.75,8.9,8.75,8.9,7320,0
2007-08-03,8.75,8.9,8.75,8.75,6722,0
2007-08-06,8.65,8.9,8.5,8.6,45009,0
2007-08-07,8.5,8.5,8.05,8.1,81750,0
2007-08-08,8.05,8.15,7.84,7.84,80700,0
2007-08-09,7.85,7.85,7.3,7.4,124854,0
2007-08-10,7.25,7.9,7,7.9,120905,0
2007-08-13,7.65,7.75,7.38,7.55,13410,0
2007-08-14,7.6,7.85,7.4,7.5,29329,0
2007-08-15,7.4,7.5,7.15,7.35,43421,0
2007-08-16,7.2,7.45,6.75,7.14,40791,0
2007-08-17,7.1,7.9,6.95,7.1,82604,0
2007-08-20,7,7,7,7,2505,0
2007-08-21,7.05,7.1,7,7.05,83118,0
2007-08-22,7.01,7.03,7,7,61660,0
2007-08-23,7.05,7.05,7.05,7.05,1000,0
2007-08-24,6.95,7.02,6.95,7,20365,0
2007-08-27,7.02,7.29,6.9,6.95,53470,0
2007-08-28,6.95,6.98,6.95,6.98,1400,0
2007-08-29,6.98,7.1,6.98,7.05,3000,0
2007-08-30,6.97,7.05,6.97,7.05,3000,0
2007-08-31,7.05,7.1,7,7.1,3700,0
2007-09-04,7,7.07,7,7.04,3650,0
2007-09-05,7.04,7.04,6.95,7,29512,0
2007-09-06,6.9,7,6.9,7,23998,0
2007-09-07,7,7.05,7,7.04,11500,0
2007-09-10,7,7.35,7,7.2,49600,0
2007-09-11,7.15,7.15,7,7.05,68062,0
2007-09-12,7.05,7.1,7.05,7.08,18640,0
2007-09-13,7.08,7.08,7.05,7.05,600,0
2007-09-14,7.04,7.05,7.04,7.05,3550,0
2007-09-17,7.04,7.04,7,7.02,2300,0
2007-09-18,6.96,7,6.91,6.95,11300,0
2007-09-19,6.91,7,6.86,7,20300,0
2007-09-20,6.9,6.9,6.9,6.9,11600,0
2007-09-21,6.92,7,6.9,7,33450,0
2007-09-24,6.87,7,6.87,7,7930,0
2007-09-25,6.86,7,6.86,7,20475,0
2007-09-26,6.91,6.91,6.8,6.9,56100,0
2007-09-27,6.85,6.9,6.75,6.9,25205,0
2007-09-28,6.75,6.85,6.7,6.75,10750,0
2007-10-01,6.75,6.75,6.65,6.7,26116,0
2007-10-02,6.7,6.9,6.68,6.7,22700,0
2007-10-03,6.7,6.7,6.7,6.7,1000,0
2007-10-04,6.7,6.7,6.66,6.7,2700,0
2007-10-05,6.7,6.85,6.66,6.85,10600,0
2007-10-08,6.85,6.9,6.8,6.9,6219,0
2007-10-09,6.8,7.05,6.8,6.95,40624,0
2007-10-10,6.95,7.25,6.95,7.05,124769,0
2007-10-11,7.1,7.2,7.1,7.2,3100,0
2007-10-12,7.05,7.15,7.05,7.15,250,0
2007-10-15,7.15,7.25,7.1,7.2,3650,0
2007-10-16,7.2,7.25,7.2,7.25,2600,0
2007-10-17,7.15,7.25,7.15,7.25,8089,0
2007-10-18,7.15,7.25,7.1,7.2,7200,0
2007-10-22,7.15,7.3,7.15,7.3,1400,0
2007-10-23,7.2,7.25,7.1,7.2,2300,0
2007-10-24,7.2,7.2,7.2,7.2,500,0
2007-10-25,7.25,7.3,7.1,7.15,6100,0
2007-10-26,7.1,7.15,7.1,7.1,27200,0
2007-10-29,7.1,7.1,7.09,7.1,20572,0
2007-10-30,7.14,7.14,7,7,9100,0
2007-10-31,6.99,7,6.7,6.89,86215,0
2007-11-01,6.83,6.92,6.7,6.92,63293,0
2007-11-02,6.95,7,6.7,6.8,66300,0
2007-11-05,6.85,6.95,6.84,6.95,23350,0
2007-11-06,6.95,7,6.9,6.95,7600,0
2007-11-07,6.95,6.95,6.85,6.9,9300,0
2007-11-08,6.85,6.9,6.83,6.85,7187,0
2007-11-09,6.85,6.9,6.83,6.9,2300,0
2007-11-12,6.85,6.9,6.75,6.82,10379,0
2007-11-13,6.79,6.79,6.66,6.7,55107,0
2007-11-14,6.69,6.7,6.67,6.69,12200,0
2007-11-15,6.7,6.7,6.5,6.67,102979,0
2007-11-19,6.6,6.63,6.35,6.4,69500,0
2007-11-20,6.34,6.4,6.17,6.2,156625,0
2007-11-21,6.15,6.6,5.95,6.6,486878,0
2007-11-23,6.6,6.63,6.5,6.63,7100,0
2007-11-26,6.6,6.6,6.45,6.5,19809,0
2007-11-27,6.45,6.45,6.3,6.37,13600,0
2007-11-28,6.37,6.37,6.27,6.37,14534,0
2007-11-29,6.3,6.5,6.3,6.4,13250,0
2007-11-30,6.31,6.4,6.22,6.3,26500,0
2007-12-03,6.26,6.26,5.75,6.25,66800,0
2007-12-04,6.1,6.1,6.05,6.05,45600,0
2007-12-05,6.1,6.1,5.92,5.95,81299,0
2007-12-06,5.95,5.95,5.94,5.95,24500,0
2007-12-07,5.97,6.2,5.97,6.05,7800,0
2007-12-10,6.4,6.46,6.1,6.1,26179,0
2007-12-11,6.16,6.2,6,6,42350,0
2007-12-12,6.03,6.05,5.9,5.97,32550,0
2007-12-13,5.97,6,5.97,5.98,13920,0
2007-12-14,5.92,5.95,5.85,5.88,45753,0
2007-12-17,5.88,5.95,5.72,5.93,60872,0
2007-12-18,5.83,5.9,5.8,5.86,19700,0
2007-12-19,5.86,5.9,5.86,5.86,7847,0
2007-12-20,5.9,6,5.7,6,69008,0
2007-12-21,6,6.05,5.85,5.85,56674,0
2007-12-24,5.9,5.9,5.8,5.8,18550,0
2007-12-26,5.8,5.9,5.8,5.8,26000,0
2007-12-27,5.82,5.82,5.73,5.73,47550,0
2007-12-28,5.8,5.88,5.8,5.8,7930,0
2007-12-31,5.75,5.9,5.71,5.9,40160,0
2008-01-02,5.9,6,5.9,5.92,14500,0
2008-01-03,5.85,5.9,5.82,5.9,6900,0
2008-01-04,5.9,5.9,5.9,5.9,8475,0
2008-01-07,5.85,5.85,5.85,5.85,500,0
2008-01-08,5.77,5.95,5.77,5.9,3300,0
2008-01-09,5.9,5.9,5.73,5.8,9571,0
2008-01-10,5.75,5.9,5.72,5.9,10060,0
2008-01-11,5.75,5.9,5.75,5.9,8440,0
2008-01-14,5.9,5.9,5.77,5.8,6750,0
2008-01-15,5.9,5.9,5.55,5.73,61955,0
2008-01-16,5.55,5.75,5.55,5.6,23744,0
2008-01-17,5.55,5.85,5.55,5.85,99266,0
2008-01-18,5.9,5.9,5.75,5.85,2520,0
2008-01-22,5.9,5.9,5.7,5.85,4650,0
2008-01-23,5.68,5.9,5.6,5.71,10600,0
2008-01-24,5.9,5.9,5.72,5.9,1787,0
2008-01-25,5.74,5.9,5.74,5.9,11450,0
2008-01-28,5.85,5.9,5.74,5.9,1800,0
2008-01-29,5.9,5.9,5.9,5.9,18100,0
2008-01-30,5.7,5.9,5.7,5.9,1300,0
2008-01-31,5.89,5.9,5.8,5.89,6275,0
2008-02-01,5.9,6.05,5.83,6.05,22977,0
2008-02-04,5.97,6.05,5.85,5.85,9600,0
2008-02-05,5.82,5.85,5.7,5.8,12100,0
2008-02-06,5.75,5.9,5.75,5.9,6100,0
2008-02-07,5.9,5.9,5.9,5.9,2600,0
2008-02-08,5.94,5.94,5.82,5.94,1400,0
2008-02-11,5.82,5.94,5.82,5.9,1700,0
2008-02-12,5.85,5.89,5.78,5.89,5000,0
2008-02-14,5.89,5.89,5.89,5.89,2846,0
2008-02-15,5.89,5.9,5.89,5.9,2000,0
2008-02-19,5.82,5.85,5.67,5.7,11800,0
2008-02-20,5.67,5.85,5.67,5.85,1200,0
2008-02-22,5.8,5.8,5.8,5.8,200,0
2008-02-25,5.67,5.95,5.67,5.95,9541,0
2008-02-26,5.9,6.05,5.9,6,27300,0
2008-02-27,6.02,6.2,6,6.2,4865,0
2008-02-28,6.2,6.4,6.2,6.25,4629,0
2008-02-29,6.2,6.55,6.2,6.3,15929,0
2008-03-03,6.3,6.5,6.25,6.4,21783,0
2008-03-04,6.3,6.4,6.3,6.4,2500,0
2008-03-05,6.3,6.4,6.3,6.39,1498,0
2008-03-06,6.4,6.45,6.35,6.35,3700,0
2008-03-07,6.35,6.45,6.31,6.45,2850,0
2008-03-10,6.25,6.45,6.25,6.44,1730,0
2008-03-11,6.45,6.45,6.3,6.45,1845,0
2008-03-12,6.3,6.45,6.3,6.4,2000,0
2008-03-13,6.4,6.4,6.25,6.35,7900,0
2008-03-14,6.35,6.4,6.35,6.4,1150,0
2008-03-17,6.3,6.45,6.3,6.45,800,0
2008-03-18,6.2,6.47,6.2,6.47,3100,0
2008-03-19,6.2,6.47,6.2,6.45,2000,0
2008-03-24,6.45,6.45,6.45,6.45,900,0
2008-03-25,6.15,6.35,6.05,6.35,24650,0
2008-03-26,6.35,6.35,6.35,6.35,500,0
2008-03-27,6.35,6.35,6.05,6.34,8800,0
2008-03-28,6.35,6.35,6.05,6.35,2200,0
2008-03-31,6.35,6.45,6.3,6.42,54125,0
2008-04-01,6.42,6.42,6.2,6.35,4112,0
2008-04-02,6.35,6.35,6.35,6.35,100,0
2008-04-03,6.35,6.35,6.2,6.35,2900,0
2008-04-04,6.35,6.5,6.35,6.42,22349,0
2008-04-07,6.39,6.4,6.35,6.36,17800,0
2008-04-08,6.35,6.35,6.3,6.35,7156,0
2008-04-09,6.3,6.35,6.2,6.3,21521,0
2008-04-10,6.3,6.3,6.3,6.3,1000,0
2008-04-11,6.25,6.35,6.25,6.35,4456,0
2008-04-14,6.32,6.32,6.11,6.15,19045,0
2008-04-15,6.15,6.25,6.1,6.16,17400,0
2008-04-16,6.16,6.17,6.05,6.17,12260,0
2008-04-17,6.17,6.23,6.15,6.15,13400,0
2008-04-18,6.17,6.17,6.05,6.15,13380,0
2008-04-21,6.15,6.15,6.15,6.15,2200,0
2008-04-22,6.05,6.15,6.05,6.15,5826,0
2008-04-23,6.1,6.15,6.1,6.15,3600,0
2008-04-24,6.05,6.1,6,6.1,4175,0
2008-04-25,6.15,6.15,6.01,6.1,14560,0
2008-04-28,6,6.1,5.99,6.1,9288,0
2008-04-29,6.08,6.1,6,6.1,15350,0
2008-04-30,6.1,6.1,6.08,6.08,16800,0
2008-05-01,6.1,6.1,6.07,6.07,15495,0
2008-05-02,6.1,6.1,5.9,6.05,50600,0
2008-05-05,5.97,6.1,5.97,6.1,16190,0
2008-05-06,6.1,6.1,6,6,7100,0
2008-05-07,5.93,6,5.86,5.95,9720,0
2008-05-08,5.9,6,5.9,6,14600,0
2008-05-09,5.95,6,5.9,6,1100,0
2008-05-12,6,6,5.85,6,600,0
2008-05-13,5.85,6,5.85,6,3300,0
2008-05-14,6,6,6,6,700,0
2008-05-15,6,6,6,6,300,0
2008-05-16,5.85,6,5.85,6,600,0
2008-05-19,6,6,6,6,500,0
2008-05-21,5.85,6,5.85,6,29175,0
2008-05-22,5.85,6,5.8,6,7600,0
2008-05-23,5.9,5.99,5.9,5.99,200,0
2008-05-28,5.9,6,5.8,6,12700,0
2008-05-29,6,6,5.95,6,19079,0
2008-05-30,5.9,6,5.9,6,5450,0
2008-06-02,6,6,5.8,6,12584,0
2008-06-03,6,6,5.9,6,5017,0
2008-06-05,6,6,5.92,6,5600,0
2008-06-06,5.92,6,5.8,5.99,84650,0
2008-06-09,5.82,6,5.8,5.9,6434,0
2008-06-10,5.8,5.8,5.65,5.75,8600,0
2008-06-11,5.75,5.8,5.7,5.8,4630,0
2008-06-12,5.66,5.8,5.66,5.8,645,0
2008-06-16,5.71,5.8,5.66,5.8,2399,0
2008-06-17,5.66,6,5.66,5.8,305200,0
2008-06-18,5.8,6,5.8,5.9,141300,0
2008-06-19,5.95,5.95,5.8,5.95,8895,0
2008-06-20,5.8,5.95,5.8,5.9,1600,0
2008-06-23,5.8,5.83,5.75,5.8,265981,0
2008-06-24,5.75,5.8,5.65,5.8,7925,0
2008-06-25,5.65,5.8,5.6,5.8,7800,0
2008-06-26,5.6,5.8,5.55,5.69,11406,0
2008-06-27,5.55,5.7,5.35,5.55,19295,0
2008-06-30,5.4,5.65,5.4,5.6,23034,0
2008-07-01,5.6,5.65,5.41,5.6,13124,0
2008-07-02,5.6,5.74,5.55,5.74,9900,0
2008-07-07,5.65,5.65,5.53,5.6,4048,0
2008-07-08,5.45,5.59,5.41,5.59,3100,0
2008-07-10,5.45,5.59,5.41,5.5,9492,0
2008-07-11,5.41,5.5,5.4,5.41,26995,0
2008-07-14,5.16,5.25,5.16,5.25,4312,0
2008-07-15,5.16,5.25,4.77,5.25,242150,0
2008-07-16,5.15,5.15,5.15,5.15,33180,0
2008-07-17,5.15,5.2,5.15,5.2,166900,0
2008-07-18,5.15,5.15,5.15,5.15,56900,0
2008-07-21,5.25,5.25,5.14,5.19,27150,0
2008-07-22,5.19,5.19,5.15,5.18,72030,0
2008-07-23,5.15,5.18,5.15,5.18,6540,0
2008-07-24,5.15,5.22,5.15,5.22,51700,0
2008-07-25,5.2,5.25,5.16,5.22,280685,0
2008-07-28,5.25,5.25,5.15,5.22,71485,0
2008-07-29,5.15,5.22,5.15,5.22,21480,0
2008-07-30,5.18,5.25,5.18,5.24,31350,0
2008-07-31,5.2,5.2,5.15,5.2,119660,0
2008-08-01,5.18,5.18,5.12,5.15,3600,0
2008-08-04,5.17,5.17,5.12,5.15,2042,0
2008-08-05,5.12,5.15,5.1,5.1,187472,0
2008-08-06,5.15,5.15,5.15,5.15,3000,0
2008-08-07,5.15,5.18,5.14,5.15,28850,0
2008-08-08,5.16,5.16,5.15,5.15,12752,0
2008-08-11,5.12,5.12,5.06,5.11,1404835,0
2008-08-12,5.07,5.1,5,5.1,29055,0
2008-08-13,5.1,5.25,5.03,5.2,110673,0
2008-08-14,5.25,5.7,5.15,5.7,386502,0
2008-08-15,5.67,5.9,5.5,5.85,158926,0
2008-08-18,5.85,5.85,5.7,5.75,3650,0
2008-08-19,5.75,5.75,5.75,5.75,28750,0
2008-08-20,5.75,5.75,5.6,5.6,8650,0
2008-08-21,5.6,5.6,5.5,5.5,800,0
2008-08-22,5.55,5.55,5.45,5.55,16900,0
2008-08-26,5.55,5.55,5.35,5.4,60725,0
2008-08-27,5.4,5.4,5.3,5.4,8230,0
2008-08-28,5.3,5.4,5.3,5.4,5850,0
2008-08-29,5.45,5.45,5.3,5.45,1800,0
2008-09-02,5.35,5.35,5.35,5.35,3750,0
2008-09-03,5.35,5.35,5.2,5.3,17985,0
2008-09-04,5.2,5.3,5.2,5.3,1285,0
2008-09-05,5.15,5.2,5.1,5.2,92673,0
2008-09-08,5.1,5.25,5.1,5.25,2075,0
2008-09-09,5.2,5.25,5.2,5.25,3800,0
2008-09-10,5.2,5.25,5.1,5.25,7000,0
2008-09-11,5.15,5.2,5.1,5.2,2700,0
2008-09-15,5.1,5.11,5.1,5.1,24240,0
2008-09-16,5.05,5.1,5.05,5.05,3535,0
2008-09-17,5.03,5.1,5.01,5.02,19913,0
2008-09-18,5.1,5.1,5.05,5.1,19699,0
2008-09-19,5.01,5.1,5.01,5.1,2853,0
2008-09-22,5.05,5.1,5.01,5.01,19205,0
2008-09-23,5.01,5.01,5.01,5.01,8600,0
2008-09-24,5.01,5.01,5.01,5.01,100,0
2008-09-25,5,5.15,5,5.05,14095,0
2008-09-26,5.15,5.15,5.03,5.15,700,0
2008-09-29,5.07,5.15,4.91,5.15,3000,0
2008-09-30,4.91,5.15,4.9,5.15,126338,0
2008-10-01,5.04,5.04,4.9,4.91,61681,0
2008-10-02,4.9,4.91,4.85,4.9,72828,0
2008-10-03,5,5.1,5,5.1,360,0
2008-10-06,5,5,4.9,4.9,16291,0
2008-10-07,4.95,4.95,4.9,4.9,297090,0
2008-10-08,4.9,4.9,4.8,4.83,5900,0
2008-10-09,4.8,4.9,4.8,4.83,6655,0
2008-10-10,4.8,5.2,4.6,5.2,76239,0
2008-10-13,5,5.1,4.65,5.1,5200,0
2008-10-14,4.8,5,4.65,5,2350,0
2008-10-15,4.75,5,4.65,4.9,3400,0
2008-10-16,4.7,4.95,4.7,4.95,500,0
2008-10-17,4.95,4.95,4.95,4.95,100,0
2008-10-20,5,5,5,5,200,0
2008-10-21,4.7,5,4.7,5,1956,0
2008-10-22,4.7,4.71,4.7,4.71,2400,0
2008-10-23,4.85,4.85,4.71,4.71,18299,0
2008-10-24,4.71,5,4.55,5,5200,0
2008-10-27,4.75,4.75,4.05,4.5,27500,0
2008-10-28,4.6,5.1,4.25,5,23060,0
2008-10-29,4.5,4.9,4.5,4.75,95923,0
2008-10-30,5,5,5,5,1000,0
2008-10-31,4.75,5.01,4.75,5,5400,0
2008-11-03,5.1,5.1,4.85,5.1,1300,0
2008-11-04,5,5,5,5,784,0
2008-11-05,5,5,5,5,285,0
2008-11-06,4.85,5.05,4.5,5,6400,0
2008-11-07,4.75,4.99,4.75,4.99,2850,0
2008-11-10,5,5,4.7,4.9,1000,0
2008-11-12,4.69,4.81,4.4,4.81,5200,0
2008-11-13,4.5,4.8,4.5,4.67,6200,0
2008-11-14,4.68,4.95,4.5,4.95,3500,0
2008-11-18,4.4,4.95,4.2,4.95,4400,0
2008-11-19,4.8,4.8,4.4,4.4,4760,0
2008-11-20,4.5,4.8,4.2,4.8,6100,0
2008-11-21,4.2,4.5,4.18,4.5,447127,0
2008-11-24,4.45,4.5,4.32,4.5,8900,0
2008-11-25,4.4,4.5,4.4,4.5,1600,0
2008-11-26,4.4,4.95,4.2,4.95,149901,0
2008-11-28,4.4,4.95,4.3,4.95,7000,0
2008-12-01,4.95,4.95,4.92,4.92,1068,0
2008-12-02,4.6,5,4.6,5,600,0
2008-12-04,4.6,5,4.6,4.6,6701,0
2008-12-05,4.6,4.6,4.6,4.6,1500,0
2008-12-08,4.6,4.6,4.6,4.6,500,0
2008-12-10,4.65,4.65,4.6,4.6,3200,0
2008-12-11,4.6,4.65,4.6,4.6,4300,0
2008-12-12,4.6,4.6,4.6,4.6,3100,0
2008-12-15,4.6,4.6,4.31,4.4,266325,0
2008-12-16,4.4,4.61,4.4,4.61,4600,0
2008-12-17,4.5,4.5,4.4,4.5,51715,0
2008-12-18,4.4,4.41,4.21,4.25,479250,0
2008-12-19,4.25,4.25,4.16,4.2,154745,0
2008-12-22,4.18,4.2,4.12,4.15,169550,0
2008-12-23,4.12,4.15,4.12,4.13,27350,0
2008-12-24,4.13,4.15,4.06,4.1,19167,0
2008-12-26,4.1,4.1,4.06,4.1,14483,0
2008-12-29,4.07,4.07,4.02,4.02,18386,0
2008-12-30,3.75,4.2,3.75,4.1,309233,0
2008-12-31,4.1,4.3,4.02,4.25,105533,0
2009-01-02,4.2,4.3,4.2,4.3,10165,0
2009-01-05,4.35,4.36,4.25,4.25,27200,0
2009-01-06,4.25,4.35,4.12,4.3,11595,0
2009-01-07,4.25,4.34,4.25,4.34,24533,0
2009-01-08,4.3,4.34,4.15,4.2,44672,0
2009-01-09,4.19,4.19,4.12,4.12,10970,0
2009-01-12,4.12,4.13,4.01,4.1,12525,0
2009-01-13,4.1,4.2,4.05,4.2,17107,0
2009-01-14,4.3,4.3,4.2,4.2,1620,0
2009-01-15,4.3,4.3,4.03,4.03,31200,0
2009-01-16,4.03,4.1,4.03,4.03,55500,0
2009-01-20,4.03,4.1,4.03,4.1,20500,0
2009-01-21,4.1,4.1,4.1,4.1,100,0
2009-01-22,4.15,4.15,4.1,4.15,13000,0
2009-01-23,4.15,4.15,4.15,4.15,100,0
2009-01-27,4.1,4.15,4.1,4.13,60000,0
2009-01-28,4.13,4.13,4.13,4.13,24200,0
2009-01-30,4.2,4.2,4.2,4.2,100,0
2009-02-02,4.2,4.29,4.1,4.29,2604,0
2009-02-03,4.29,4.29,4.15,4.15,1620,0
2009-02-04,4.26,4.26,4.26,4.26,100,0
2009-02-05,4.15,4.15,4.15,4.15,10000,0
2009-02-09,4.12,4.25,4.03,4.25,25500,0
2009-02-10,4.2,4.2,4.19,4.19,1900,0
2009-02-11,4.11,4.15,4.11,4.15,12800,0
2009-02-12,4.15,4.15,4.11,4.15,5845,0
2009-02-13,4.12,4.3,4.12,4.15,1710,0
2009-02-17,4.15,4.15,4.11,4.11,1405,0
2009-02-18,4.11,4.11,4.1,4.1,6467,0
2009-02-19,4.1,4.1,4.05,4.06,19900,0
2009-02-20,4.05,4.05,4.03,4.03,13151,0
2009-02-24,4.05,4.2,4.03,4.05,17790,0
2009-02-25,4.01,4.15,4.01,4.05,13071,0
2009-02-26,4.15,4.2,4.08,4.1,37110,0
2009-02-27,4.08,4.1,4.05,4.1,42262,0
2009-03-02,4.06,4.1,4.01,4.01,27840,0
2009-03-03,4.02,4.02,4.02,4.02,700,0
2009-03-04,4.02,4.1,4.02,4.06,43485,0
2009-03-05,4.03,4.05,3.95,3.95,14860,0
2009-03-06,4,4.03,4,4,36300,0
2009-03-09,4,4,4,4,16350,0
2009-03-10,3.95,4.05,3.95,4.05,5310,0
2009-03-11,4.05,4.05,4,4,6600,0
2009-03-12,4,4,3.95,3.95,5700,0
2009-03-13,4,4,4,4,258,0
2009-03-16,4,4,4,4,7745,0
2009-03-17,3.95,3.95,3.9,3.95,6000,0
2009-03-18,3.95,4,3.9,3.95,10072,0
2009-03-19,3.95,3.95,3.95,3.95,9000,0
2009-03-20,4,4,3.95,3.95,5500,0
2009-03-23,3.91,4,3.91,4,49465,0
2009-03-24,3.93,3.96,3.9,3.9,17106,0
2009-03-25,4,4,3.9,4,4600,0
2009-03-26,4,4,3.9,3.9,5480,0
2009-03-27,3.86,3.9,3.86,3.9,5410,0
2009-03-30,3.92,4,3.9,3.95,38497,0
2009-03-31,3.9,4,3.85,3.85,54350,0
2009-04-01,3.85,4,3.85,4,75356,0
2009-04-02,4,4,3.97,3.97,620,0
2009-04-03,3.97,4.05,3.97,4,25012,0
2009-04-06,4,4.05,3.95,4.05,51574,0
2009-04-07,4,4,3.95,3.95,3610,0
2009-04-08,3.95,4,3.95,4,1140,0
2009-04-09,4,4,4,4,9500,0
2009-04-13,3.95,3.95,3.95,3.95,2000,0
2009-04-14,3.95,3.95,3.95,3.95,11000,0
2009-04-15,4,4,4,4,2700,0
2009-04-16,4,4,4,4,13450,0
2009-04-17,4,4.1,4,4.1,29280,0
2009-04-20,4.1,4.15,4,4,30050,0
2009-04-21,4,4.15,4,4.15,50300,0
2009-04-22,4.05,4.05,4.03,4.05,1900,0
2009-04-23,4.1,4.17,4.05,4.15,27725,0
2009-04-24,4.05,4.1,4.05,4.1,3100,0
2009-04-27,4.1,4.15,4.1,4.15,4000,0
2009-04-28,4.1,4.1,4.05,4.05,32610,0
2009-04-29,4.01,4.05,4.01,4.01,44750,0
2009-04-30,4.03,4.05,4.03,4.03,2900,0
2009-05-01,4.05,4.25,4.05,4.21,55350,0
2009-05-04,4.15,4.15,4.12,4.12,3125,0
2009-05-05,4.2,4.2,4.16,4.16,6400,0
2009-05-06,4.2,4.2,4.13,4.13,5000,0
2009-05-07,4.24,4.28,4.2,4.2,9010,0
2009-05-08,4.29,4.29,4.29,4.29,400,0
2009-05-11,4.29,4.29,4.29,4.29,4876,0
2009-05-13,4.25,4.25,4.25,4.25,2000,0
2009-05-14,4.18,4.18,4.17,4.17,2940,0
2009-05-15,4.18,4.18,4.17,4.17,15966,0
2009-05-18,4.12,4.12,4.05,4.1,5600,0
2009-05-19,4.12,4.12,4.12,4.12,750,0
2009-05-20,4.15,4.15,4.12,4.12,11100,0
2009-05-22,4.1,4.13,4.1,4.12,18950,0
2009-05-26,4.1,4.11,4.1,4.11,500,0
2009-05-27,4.1,4.12,4.1,4.12,4593,0
2009-05-28,4.1,4.1,4.06,4.06,20500,0
2009-05-29,4.06,4.06,3.97,4.06,48083,0
2009-06-01,4.1,4.1,4,4.1,3020,0
2009-06-02,4,4,4,4,600,0
2009-06-03,3.96,4,3.96,4,1585,0
2009-06-05,4.01,4.05,4.01,4.01,3750,0
2009-06-08,4.01,4.01,3.96,4,3500,0
2009-06-09,4,4,4,4,34000,0
2009-06-10,4,4.05,4,4.05,4050,0
2009-06-11,4.03,4.03,4.03,4.03,2650,0
2009-06-12,4.02,4.02,4,4,3100,0
2009-06-15,4,4,3.98,3.98,62144,0
2009-06-16,3.98,4,3.96,3.96,2100,0
2009-06-17,4,4,4,4,5000,0
2009-06-18,3.96,4,3.96,4,5800,0
2009-06-19,4,4,4,4,10000,0
2009-06-22,3.97,3.97,3.96,3.96,4596,0
2009-06-23,3.96,3.96,3.96,3.96,6100,0
2009-06-24,4,4.2,4,4.03,122596,0
2009-06-25,4.03,4.06,4,4.06,17000,0
2009-06-26,4,4,3.96,3.96,12370,0
2009-06-29,3.98,3.98,3.96,3.96,5600,0
2009-06-30,3.96,4,3.79,3.79,59590,0
2009-07-01,4,4,3.97,4,22140,0
2009-07-02,3.98,4,3.95,3.95,12400,0
2009-07-06,3.92,3.95,3.92,3.95,9656,0
2009-07-08,3.92,3.92,3.92,3.92,500,0
2009-07-09,3.92,3.92,3.9,3.9,124700,0
2009-07-10,3.87,3.9,3.87,3.9,47425,0
2009-07-13,3.9,3.97,3.9,3.97,12796,0
2009-07-14,3.97,3.97,3.97,3.97,5000,0
2009-07-15,4,4,3.93,3.93,1825,0
2009-07-17,3.95,3.95,3.95,3.95,1000,0
2009-07-20,3.92,3.95,3.92,3.95,250,0
2009-07-21,3.95,4.01,3.95,4.01,127175,0
2009-07-22,3.98,4,3.97,3.97,18500,0
2009-07-23,3.95,3.99,3.95,3.99,1300,0
2009-07-24,4,4.02,3.99,3.99,4100,0
2009-07-27,3.99,4,3.91,4,3250,0
2009-07-28,4,4,3.95,3.98,46829,0
2009-07-29,4,4,3.99,4,8000,0
2009-07-30,3.98,4,3.98,4,252635,0
2009-07-31,4,4.2,4,4.17,68000,0
2009-08-03,4,4.2,4,4.15,39338,0
2009-08-04,4.18,4.18,4.15,4.15,10950,0
2009-08-05,4.22,4.22,4.2,4.2,8579,0
2009-08-06,4.2,4.29,4.1,4.27,53965,0
2009-08-07,4.2,4.27,4.11,4.25,21050,0
2009-08-11,4.2,4.25,4.2,4.25,18000,0
2009-08-12,4.25,4.25,4.24,4.24,1750,0
2009-08-13,4.22,4.22,4.2,4.22,9752,0
2009-08-14,4.25,4.25,4.2,4.23,9177,0
2009-08-17,4.23,4.23,4.18,4.2,16250,0
2009-08-18,4.18,4.18,4.15,4.15,4500,0
2009-08-19,4.2,4.2,4.1,4.2,9721,0
2009-08-20,4.1,4.1,4.02,4.1,73743,0
2009-08-21,4.15,4.15,4.1,4.1,24090,0
2009-08-24,4.1,4.1,4.1,4.1,1000,0
2009-08-25,4.1,4.15,4.1,4.15,600,0
2009-08-26,4.1,4.1,4.1,4.1,200,0
2009-08-27,4.18,4.25,4.18,4.25,12050,0
2009-08-28,4.25,4.3,4.25,4.3,14378,0
2009-08-31,4.3,4.3,4.25,4.28,3300,0
2009-09-01,4.3,4.3,4.15,4.28,17687,0
2009-09-02,4.3,4.3,4.3,4.3,1041,0
2009-09-03,4.3,4.3,4.3,4.3,1620,0
2009-09-04,4.3,4.35,4.3,4.35,2180,0
2009-09-08,4.3,4.3,4.3,4.3,250,0
2009-09-09,4.3,4.3,4.21,4.21,4739,0
2009-09-11,4.21,4.3,4.21,4.3,15981,0
2009-09-14,4.2,4.3,4.2,4.2,2330,0
2009-09-15,4.2,4.2,4.2,4.2,100350,0
2009-09-16,4.2,4.3,4.2,4.21,2031,0
2009-09-17,4.21,4.25,4.2,4.2,10884,0
2009-09-18,4.2,4.2,4.2,4.2,21029,0
2009-09-21,4.22,4.22,4.22,4.22,1900,0
2009-09-22,4.22,4.22,4.22,4.22,5000,0
2009-09-23,4.17,4.22,4.17,4.22,750,0
2009-09-24,4.22,4.22,4.22,4.22,8900,0
2009-09-25,4.17,4.17,4.17,4.17,1200,0
2009-09-28,4.17,4.17,4.17,4.17,300,0
2009-09-29,4.17,4.3,4.17,4.25,58510,0
2009-09-30,4.3,4.5,4.3,4.4,222074,0
2009-10-01,4.36,4.45,4.36,4.36,2550,0
2009-10-02,4.36,4.4,4.36,4.38,16464,0
2009-10-05,4.37,4.45,4.37,4.45,5515,0
2009-10-06,4.4,4.45,4.4,4.4,5518,0
2009-10-07,4.45,4.45,4.45,4.45,1000,0
2009-10-08,4.45,4.45,4.36,4.37,6289,0
2009-10-09,4.4,4.45,4.36,4.45,14673,0
2009-10-12,4.36,4.4,4.36,4.4,2600,0
2009-10-13,4.4,4.4,4.4,4.4,1180,0
2009-10-14,4.4,4.4,4.4,4.4,1580,0
2009-10-15,4.4,4.55,4.4,4.55,21825,0
2009-10-16,4.5,4.58,4.5,4.5,1950,0
2009-10-19,4.5,4.5,4.5,4.5,1000,0
2009-10-20,4.55,4.6,4.55,4.58,2925,0
2009-10-21,4.5,5,4.5,4.6,109861,0
2009-10-22,4.55,4.6,4.51,4.51,4725,0
2009-10-23,4.51,4.6,4.5,4.6,19640,0
2009-10-26,4.52,4.52,4.45,4.45,2200,0
2009-10-27,4.5,4.6,4.4,4.59,51549,0
2009-10-28,4.6,4.6,4.58,4.58,7281,0
2009-10-29,4.45,4.45,4.39,4.45,2884,0
2009-10-30,4.4,4.4,4.4,4.4,988,0
2009-11-02,4.55,4.6,4.4,4.58,8953,0
2009-11-03,4.4,4.65,4.4,4.5,28937,0
2009-11-05,4.5,4.5,4.5,4.5,1000,0
2009-11-06,4.5,4.6,4.5,4.5,8320,0
2009-11-09,4.6,4.6,4.6,4.6,5785,0
2009-11-10,4.57,4.6,4.55,4.55,23077,0
2009-11-12,4.47,4.47,4.3,4.3,34500,0
2009-11-13,4.3,4.3,4.3,4.3,120477,0
2009-11-16,4.25,4.3,4.12,4.3,11249,0
2009-11-17,4.21,4.21,4.21,4.21,150,0
2009-11-18,4.3,4.31,4.25,4.3,391850,0
2009-11-19,4.25,4.4,4.25,4.4,173870,0
2009-11-20,4.4,4.5,4.4,4.5,2500,0
2009-11-23,4.49,4.6,4.3,4.6,19030,0
2009-11-24,4.5,4.6,4.4,4.4,5569,0
2009-11-25,4.45,4.55,4.45,4.5,8821,0
2009-11-27,4.5,4.5,4.5,4.5,6276,0
2009-11-30,4.5,4.59,4.5,4.59,7601,0
2009-12-01,4.59,4.59,4.58,4.58,374,0
2009-12-02,4.5,4.5,4.37,4.4,9607,0
2009-12-03,4.4,4.45,4.4,4.45,6753,0
2009-12-04,4.45,4.5,4.45,4.5,12600,0
2009-12-07,4.59,4.59,4.59,4.59,135,0
2009-12-08,4.59,4.6,4.36,4.6,1131,0
2009-12-09,4.6,4.6,4.6,4.6,200,0
2009-12-14,4.37,4.6,4.37,4.6,3553,0
2009-12-16,4.6,4.6,4.6,4.6,30530,0
2009-12-17,4.36,4.6,4.36,4.6,1830,0
2009-12-18,4.6,4.6,4.4,4.4,2269,0
2009-12-21,4.4,4.4,4.35,4.35,3650,0
2009-12-22,4.4,4.5,4.4,4.5,18200,0
2009-12-23,4.45,4.45,4.4,4.45,14800,0
2009-12-24,4.45,4.45,4.45,4.45,2361,0
2009-12-28,4.35,4.35,4.3,4.3,30268,0
2009-12-29,4.35,4.35,4.3,4.3,18300,0
2009-12-30,4.3,4.3,4.25,4.3,7849,0
2009-12-31,4.3,4.3,4.25,4.25,23065,0
2010-01-04,4.25,4.25,4.22,4.22,11900,0
2010-01-05,4.23,4.25,4.2,4.2,15945,0
2010-01-06,4.22,4.23,4.2,4.22,35828,0
2010-01-07,4.22,4.37,4.22,4.37,15400,0
2010-01-08,4.4,4.5,4.4,4.5,3190,0
2010-01-11,4.47,4.5,4.17,4.35,36425,0
2010-01-12,4.4,4.45,4.37,4.4,78690,0
2010-01-13,4.37,4.4,4.37,4.4,5561,0
2010-01-14,4.45,4.45,4.37,4.41,36126,0
2010-01-15,4.41,4.42,4.4,4.42,13781,0
2010-01-19,4.44,4.48,4.42,4.48,23261,0
2010-01-20,4.5,4.6,4.36,4.36,85870,0
2010-01-21,4.5,4.52,4.42,4.42,16000,0
2010-01-22,4.42,4.5,4.42,4.5,8319,0
2010-01-25,4.4,4.4,4.35,4.4,7841,0
2010-01-26,4.39,4.39,4.39,4.39,1025,0
2010-01-27,4.36,4.37,4.36,4.36,3700,0
2010-01-28,4.36,4.38,4.35,4.36,15406,0
2010-01-29,4.38,4.38,4.35,4.35,3030,0
2010-02-01,4.35,4.37,4.35,4.35,19508,0
2010-02-02,4.36,4.36,4.36,4.36,5100,0
2010-02-03,4.36,4.36,4.35,4.36,8440,0
2010-02-04,4.35,4.35,4.35,4.35,5873,0
2010-02-05,4.5,4.6,4.5,4.5,6939,0
2010-02-08,4.45,4.45,4.4,4.4,4681,0
2010-02-09,4.45,4.45,4.35,4.35,1680,0
2010-02-10,4.35,4.45,4.35,4.45,1510,0
2010-02-11,4.35,4.45,4.35,4.45,1604,0
2010-02-12,4.36,4.36,4.36,4.36,725,0
2010-02-16,4.36,4.36,4.36,4.36,750,0
2010-02-18,4.45,4.45,4.36,4.36,410,0
2010-02-19,4.36,4.36,4.36,4.36,550,0
2010-02-22,4.36,4.45,4.36,4.45,778,0
2010-02-23,4.45,4.45,4.3,4.35,55489,0
2010-02-24,4.4,4.5,4.35,4.45,16127,0
2010-02-26,4.4,4.4,4.3,4.4,12200,0
2010-03-01,4.6,4.6,4.55,4.55,3502,0
2010-03-02,4.4,4.45,4.36,4.36,9671,0
2010-03-03,4.36,4.36,4.35,4.35,7896,0
2010-03-04,4.35,4.35,4.35,4.35,6000,0
2010-03-05,4.4,4.4,4.35,4.4,3300,0
2010-03-08,4.4,4.4,4.4,4.4,2600,0
2010-03-09,4.4,4.7,4.4,4.5,348962,0
2010-03-10,4.45,4.6,4.45,4.55,46910,0
2010-03-11,4.6,4.6,4.5,4.6,11237,0
2010-03-12,4.65,4.65,4.5,4.6,15325,0
2010-03-16,4.44,4.56,4.4,4.5,3650,0
2010-03-17,4.55,4.55,4.5,4.55,2100,0
2010-03-18,4.55,4.55,4.4,4.49,6617,0
2010-03-19,4.5,4.65,4.5,4.65,36315,0
2010-03-22,4.65,4.65,4.4,4.65,2290,0
2010-03-23,4.37,4.65,4.37,4.63,11944,0
2010-03-24,4.58,4.65,4.58,4.65,38600,0
2010-03-25,4.4,4.65,4.4,4.59,7150,0
2010-03-26,4.65,4.8,4.65,4.8,51700,0
2010-03-29,4.8,4.9,4.41,4.79,54861,0
2010-03-30,4.78,4.8,4.78,4.79,16588,0
2010-03-31,4.75,4.85,4.75,4.8,10568,0
2010-04-01,4.8,5.01,4.75,5.01,267735,0
2010-04-05,5.03,5.05,4.95,5,26546,0
2010-04-06,4.95,5,4.92,5,4745,0
2010-04-07,4.99,5.1,4.8,5.05,31064,0
2010-04-08,4.8,5.05,4.8,5.05,1625,0
2010-04-09,5,5,4.85,5,7804,0
2010-04-12,4.85,5.05,4.85,5.05,2600,0
2010-04-13,5,5,5,5,466,0
2010-04-14,5,5,4.8,4.96,9913,0
2010-04-16,4.85,5,4.82,5,23350,0
2010-04-19,4.9,5.05,4.8,5.05,21155,0
2010-04-20,5.05,5.05,4.99,5.05,20260,0
2010-04-21,5.1,5.17,5.05,5.15,23516,0
2010-04-22,4.81,5.04,4.81,5.03,20980,0
2010-04-23,5.04,5.09,5.04,5.09,11100,0
2010-04-26,5.19,5.2,5.15,5.15,4620,0
2010-04-27,5.15,5.15,5.1,5.15,3900,0
2010-04-28,5.05,5.25,5.05,5.25,5453,0
2010-04-29,5.25,5.55,5.25,5.5,15525,0
2010-04-30,5.5,5.5,5.35,5.35,6497,0
2010-05-03,5.35,5.35,5.3,5.35,2100,0
2010-05-04,5.3,5.35,5.1,5.2,25611,0
2010-05-05,5.16,5.2,5.15,5.15,6009,0
2010-05-06,5.1,5.1,5.1,5.1,3700,0
2010-05-07,5.05,5.05,4.85,5,6855,0
2010-05-10,5.1,6.09,5.1,6,1108180,0
2010-05-11,6,6.05,5.8,5.82,199969,0
2010-05-12,5.95,6.1,5.95,6.1,549454,0
2010-05-13,6.1,6.2,6.05,6.16,269221,0
2010-05-14,6.2,6.2,6.1,6.2,31264,0
2010-05-17,6.25,6.25,6.1,6.2,40818,0
2010-05-18,6.2,6.98,6.15,6.87,285768,0
2010-05-19,6.87,7.1,6.85,6.95,331557,0
2010-05-20,6.95,7,6.3,6.5,81182,0
2010-05-21,6.5,6.8,6.35,6.65,42437,0
2010-05-24,6.65,6.8,6.65,6.7,13831,0
2010-05-25,6.35,6.67,6.35,6.67,30645,0
2010-05-26,6.8,6.8,6.67,6.75,27633,0
2010-05-27,6.8,6.85,6.6,6.65,53424,0
2010-05-28,6.8,7.1,6.8,6.85,118217,0
2010-06-01,6.93,7.1,6.93,7.08,144061,0
2010-06-02,7.21,7.32,7.1,7.19,221903,0
2010-06-03,7.21,7.8,7.21,7.73,299950,0
2010-06-04,7.73,7.78,7.43,7.5,85780,0
2010-06-07,7.4,7.4,6.37,6.8,189624,0
2010-06-08,6.8,6.8,6.42,6.45,65454,0
2010-06-09,6.5,6.75,6.4,6.5,133045,0
2010-06-10,6.6,6.6,6.45,6.5,33755,0
2010-06-11,6.5,6.5,6.44,6.45,18609,0
2010-06-14,6.4,6.55,6.25,6.39,31665,0
2010-06-15,6.34,6.47,6.25,6.44,42190,0
2010-06-16,6.34,6.5,6.16,6.2,79715,0
2010-06-17,6.27,6.37,6,6.29,199686,0
2010-06-18,6.33,6.33,6.15,6.22,24684,0
2010-06-21,6.22,6.45,6.19,6.4,23500,0
2010-06-22,6.39,6.57,6.39,6.46,82657,0
2010-06-23,6.53,6.57,6.31,6.5,51675,0
2010-06-24,6.6,6.6,6.47,6.54,42260,0
2010-06-25,6.6,6.64,6.5,6.62,59794,0
2010-06-28,6.64,6.87,6.64,6.86,57735,0
2010-06-29,6.8,6.9,6.62,6.73,58295,0
2010-06-30,6.76,6.9,6.75,6.9,89207,0
2010-07-01,6.96,6.97,6.75,6.75,76235,0
2010-07-02,6.76,6.84,6.5,6.58,52619,0
2010-07-06,6.64,6.64,6.08,6.17,154489,0
2010-07-07,6.07,6.22,6.07,6.2,239677,0
2010-07-08,6.31,6.31,6.1,6.2,169711,0
2010-07-09,6.34,6.69,6.34,6.64,40016,0
2010-07-12,6.6,6.61,6.31,6.47,35863,0
2010-07-13,6.51,6.6,6.3,6.52,35267,0
2010-07-14,6.55,6.67,6.47,6.61,31351,0
2010-07-15,6.63,6.63,6.5,6.54,16636,0
2010-07-16,6.48,6.57,6.38,6.49,44324,0
2010-07-19,6.5,6.6,6.49,6.59,13200,0
2010-07-20,6.51,6.6,6.51,6.6,14417,0
2010-07-21,6.56,6.6,6.51,6.53,12175,0
2010-07-22,6.55,6.7,6.55,6.7,44064,0
2010-07-23,6.7,6.73,6.61,6.7,29665,0
2010-07-26,6.65,6.76,6.65,6.72,35466,0
2010-07-27,6.66,6.68,6.65,6.65,18393,0
2010-07-28,6.65,6.68,6.6,6.61,61600,0
2010-07-29,6.76,6.9,6.74,6.86,46977,0
2010-07-30,6.88,6.88,6.78,6.79,2110,0
2010-08-02,6.19,6.9,6.19,6.73,33663,0
2010-08-03,6.7,6.98,6.65,6.97,53814,0
2010-08-04,6.93,6.96,6.66,6.82,15700,0
2010-08-05,7,7,6.6,6.79,122010,0
2010-08-06,6.51,6.89,6.51,6.65,9911,0
2010-08-09,6.83,6.83,6.6,6.6,24540,0
2010-08-10,6.66,6.66,6.27,6.37,31813,0
2010-08-11,6.38,6.4,6.3,6.3,15800,0
2010-08-12,6.26,6.33,6.23,6.25,11011,0
2010-08-13,6.28,6.42,6.28,6.3,25269,0
2010-08-16,6.4,6.4,6.3,6.34,7554,0
2010-08-17,6.94,6.94,6.47,6.54,23753,0
2010-08-18,6.41,6.53,6.37,6.43,4462,0
2010-08-19,6.54,6.54,6.3,6.39,8483,0
2010-08-20,6.31,6.39,6.27,6.31,24460,0
2010-08-23,6.26,6.34,6.25,6.29,1000,0
2010-08-24,6.25,6.32,6.12,6.17,14497,0
2010-08-25,6.21,6.26,6.1,6.17,18015,0
2010-08-26,6.09,6.2,6.03,6.03,19500,0
2010-08-27,5.94,6.4,5.9,6.3,36753,0
2010-08-30,6.24,6.4,6.24,6.31,6618,0
2010-08-31,6.13,6.4,6.13,6.27,13452,0
2010-09-01,6.26,6.34,6.1,6.19,103258,0
2010-09-02,6.14,6.37,6,6.31,13532,0
2010-09-03,6.3,6.51,6.25,6.41,34061,0
2010-09-07,6.45,6.48,6.17,6.31,48174,0
2010-09-08,6.41,6.41,6.3,6.35,7794,0
2010-09-09,6.31,6.39,6.24,6.32,2357,0
2010-09-10,6.29,6.36,6.16,6.16,5212,0
2010-09-13,6.21,6.35,6.18,6.25,5068,0
2010-09-14,6.34,6.34,6.13,6.29,23917,0
2010-09-15,6.25,6.25,6.15,6.15,8160,0
2010-09-16,6.23,6.24,6.09,6.15,23136,0
2010-09-17,6.08,6.23,5.98,5.98,62815,0
2010-09-20,6.03,6.25,6,6.21,17965,0
2010-09-21,6.16,6.24,6.01,6.14,6269,0
2010-09-22,6.14,6.15,6.03,6.03,4600,0
2010-09-23,6.06,6.1,5.99,6.08,39947,0
2010-09-24,6.15,6.25,6.05,6.2,30716,0
2010-09-27,6.01,6.35,6,6.25,63190,0
2010-09-28,6.3,6.49,6.25,6.44,50144,0
2010-09-29,6.46,6.67,6.35,6.48,69449,0
2010-09-30,6.6,6.6,6.41,6.55,73567,0
2010-10-01,6.36,6.81,6.36,6.77,60513,0
2010-10-04,6.88,7.3,6.86,7.09,67622,0
2010-10-05,7.1,7.26,7.02,7.09,48128,0
2010-10-06,7.02,7.08,6.69,6.7,28772,0
2010-10-07,6.74,6.75,6.38,6.7,13430,0
2010-10-08,6.68,6.72,6.51,6.66,37165,0
2010-10-11,6.61,6.92,6.61,6.75,42140,0
2010-10-12,6.75,6.85,6.75,6.78,14810,0
2010-10-13,6.74,7.03,6.38,6.93,68692,0
2010-10-14,7,7.08,6.95,6.95,18095,0
2010-10-15,6.88,6.99,6.75,6.99,17180,0
2010-10-18,7.01,7.43,6.95,6.99,25207,0
2010-10-19,6.99,7.16,6.78,6.9,16785,0
2010-10-20,6.89,7.2,6.89,7.11,54543,0
2010-10-21,7.21,7.21,7.09,7.09,10347,0
2010-10-22,7.15,7.15,6.9,6.96,15775,0
2010-10-25,7.11,7.11,6.75,6.99,25709,0
2010-10-26,6.9,7.01,6.88,6.9,7500,0
2010-10-27,6.9,7,6.75,6.95,7982,0
2010-10-28,6.99,7.04,6.84,6.94,28231,0
2010-10-29,6.99,7.15,6.99,7.12,25695,0
2010-11-01,7.2,7.25,6.8,6.8,20400,0
2010-11-02,6.88,6.99,6.83,6.98,5945,0
2010-11-03,7.1,7.11,6.91,7.04,5800,0
2010-11-04,7.1,7.2,6.98,7.05,51125,0
2010-11-05,7.09,7.1,6.95,7.09,105130,0
2010-11-08,7.02,7.15,7.02,7.05,10219,0
2010-11-09,7.04,7.04,6.75,6.9,259699,0
2010-11-10,6.9,6.9,6.75,6.81,87871,0
2010-11-11,6.87,7.25,6.81,7.05,578318,0
2010-11-12,7.1,7.18,6.96,7,18892,0
2010-11-15,6.94,7.18,6.91,7.11,18200,0
2010-11-16,7.02,7.14,6.97,6.99,10149,0
2010-11-17,6.84,7.1,6.8,7.07,68755,0
2010-11-18,7.09,7.11,6.92,6.97,10259,0
2010-11-19,6.85,7,6.85,7,6020,0
2010-11-22,7.03,7.06,6.8,7.03,33799,0
2010-11-23,7.09,7.09,6.97,7,17116,0
2010-11-24,7.1,7.1,6.94,7.04,17553,0
2010-11-26,7.13,7.14,7.1,7.13,5142,0
2010-11-29,7.15,7.17,7,7.06,14835,0
2010-11-30,7.01,7.17,6.94,6.94,139424,0
2010-12-01,7.05,7.15,7,7.1,50196,0
2010-12-02,7.08,7.18,7.07,7.09,9452,0
2010-12-03,7.18,7.44,7.06,7.37,53992,0
2010-12-06,7.41,7.83,7.4,7.54,50154,0
2010-12-07,7.62,7.7,7.5,7.5,33147,0
2010-12-08,7.5,7.52,7.5,7.52,17589,0
2010-12-09,7.51,7.54,7.48,7.5,150979,0
2010-12-10,7.48,8.2,7.48,7.63,162739,0
2010-12-13,7.62,7.8,7.5,7.65,18134,0
2010-12-14,7.71,8.1,7.71,7.78,19671,0
2010-12-15,7.9,7.93,7.5,7.9,37526,0
2010-12-16,7.98,8,7.79,7.8,42253,0
2010-12-17,7.82,7.84,7.7,7.8,16918,0
2010-12-20,7.92,7.99,7.86,7.89,30824,0
2010-12-21,7.81,7.94,7.8,7.91,14493,0
2010-12-22,7.95,7.96,7.82,7.94,18248,0
2010-12-23,7.8,8.23,7.8,8,18795,0
2010-12-27,8.1,8.29,7.88,7.91,41432,0
2010-12-28,7.86,8.04,7.85,8.01,17282,0
2010-12-29,8,8,7.93,7.98,11148,0
2010-12-30,8,8,7.91,7.91,9302,0
2010-12-31,7.93,7.97,7.91,7.91,12739,0
2011-01-03,7.98,7.98,7.84,7.92,48445,0
2011-01-04,7.92,7.97,7.87,7.9,55430,0
2011-01-05,7.88,7.88,7.63,7.7,48040,0
2011-01-06,7.69,7.7,7.03,7.26,121441,0
2011-01-07,7.34,7.48,7.3,7.41,25244,0
2011-01-10,7.39,7.44,7.23,7.35,57180,0
2011-01-11,7.41,7.48,7.39,7.44,12061,0
2011-01-12,7.5,7.5,7.2,7.4,142986,0
2011-01-13,7.35,7.37,7.32,7.33,20961,0
2011-01-14,7.35,7.43,7.32,7.34,73107,0
2011-01-18,7.37,7.37,7.22,7.29,82875,0
2011-01-19,7.25,7.3,7.06,7.12,72177,0
2011-01-20,7.1,7.2,7,7.19,56303,0
2011-01-21,7.25,7.25,7.14,7.15,18147,0
2011-01-24,7.2,7.21,7.05,7.07,10100,0
2011-01-25,7.07,7.25,6.95,7.05,741081,0
2011-01-26,7.35,7.35,6.95,7,50330,0
2011-01-27,7.15,7.15,6.94,7,148915,0
2011-01-28,6.94,7.09,6.94,7.01,17417,0
2011-01-31,7.08,7.08,6.9,7.01,16395,0
2011-02-01,7,7.08,7,7.01,32991,0
2011-02-02,7.05,7.33,7,7,120929,0
2011-02-03,7.03,7.07,7,7.05,25894,0
2011-02-04,7.11,7.24,7.09,7.15,23914,0
2011-02-07,7.2,7.36,7.13,7.13,22882,0
2011-02-08,7,7.1,6.91,7.02,65516,0
2011-02-09,7.02,7.17,6.95,6.98,56365,0
2011-02-10,6.96,7.2,6.92,6.92,210349,0
2011-02-11,6.9,7.09,6.8,7.05,131658,0
2011-02-14,7.1,7.28,6.95,7.05,54018,0
2011-02-15,7.12,7.12,6.99,7.02,28977,0
2011-02-16,7.06,7.07,6.9,6.98,306443,0
2011-02-18,6.92,7,6.9,7,33144,0
2011-02-22,7,7.02,6.87,6.92,39139,0
2011-02-23,6.91,6.91,6.72,6.76,108304,0
2011-02-24,6.95,6.95,6.72,6.76,8029,0
2011-02-25,6.74,6.9,6.74,6.82,14631,0
2011-02-28,7.04,7.15,6.71,6.77,18998,0
2011-03-01,6.81,6.82,6.4,6.53,51210,0
2011-03-02,6.5,6.63,6.26,6.51,53620,0
2011-03-03,6.51,6.59,6.28,6.5,28832,0
2011-03-04,6.46,6.54,6.4,6.45,37042,0
2011-03-07,6.51,6.58,6.34,6.38,55582,0
2011-03-08,6.49,6.57,6.45,6.48,46781,0
2011-03-09,6.48,6.5,6.46,6.49,6929,0
2011-03-10,6.47,6.48,6.4,6.41,4487,0
2011-03-11,6.41,6.49,6.37,6.42,22182,0
2011-03-14,6.38,6.55,6.3,6.51,86493,0
2011-03-15,6.37,6.51,6.15,6.39,119597,0
2011-03-16,6.42,6.45,6.13,6.26,21434,0
2011-03-17,6.3,6.4,6.09,6.13,96586,0
2011-03-18,6.14,6.25,6.14,6.2,45912,0
2011-03-21,6.27,6.27,6.17,6.2,5268,0
2011-03-22,6.21,6.25,6.2,6.22,13557,0
2011-03-23,6.22,6.28,6.16,6.19,19010,0
2011-03-24,6.29,6.29,6.19,6.2,33320,0
2011-03-25,6.23,6.32,6.2,6.22,11000,0
2011-03-28,6.23,6.28,6.12,6.22,30203,0
2011-03-29,6.29,6.86,6.27,6.57,93420,0
2011-03-30,6.59,6.83,6.25,6.72,157450,0
2011-03-31,6.65,6.92,6.65,6.88,69318,0
2011-04-01,6.89,7.14,6.85,7.08,63890,0
2011-04-04,7.04,7.08,6.9,6.93,39092,0
2011-04-05,6.94,7.32,6.88,7,53460,0
2011-04-06,6.99,7.06,6.97,7.05,100568,0
2011-04-07,7.05,7.23,7,7.02,24240,0
2011-04-08,7.06,7.12,7,7.06,35642,0
2011-04-11,7.03,7.08,7.02,7.06,27374,0
2011-04-12,7.05,7.05,6.99,7.02,34149,0
2011-04-13,7.02,7.03,6.76,6.82,19843,0
2011-04-14,6.89,6.89,6.56,6.84,84520,0
2011-04-15,6.82,6.95,6.8,6.95,28943,0
2011-04-18,6.88,7,6.87,6.9,13441,0
2011-04-19,6.95,7,6.89,6.99,26430,0
2011-04-20,7,7.05,6.98,7.01,15050,0
2011-04-21,6.99,7.01,6.97,7,8584,0
2011-04-25,6.95,6.98,6.9,6.92,17455,0
2011-04-26,6.95,6.95,6.68,6.85,58000,0
2011-04-27,6.82,6.85,6.69,6.84,26747,0
2011-04-28,6.69,6.75,6.62,6.69,19909,0
2011-04-29,6.75,6.85,6.69,6.84,33852,0
2011-05-02,6.83,7,6.75,6.97,266372,0
2011-05-03,6.97,6.99,6.91,6.95,12041,0
2011-05-04,6.98,7.01,6.95,6.97,70409,0
2011-05-05,6.82,6.97,6.71,6.93,48099,0
2011-05-06,6.94,6.96,6.82,6.95,37669,0
2011-05-09,6.92,7.62,6.9,7.29,92796,0
2011-05-10,7.73,7.75,7.38,7.71,108427,0
2011-05-11,7.74,7.74,7.44,7.7,51700,0
2011-05-12,7.7,7.8,7.52,7.74,28636,0
2011-05-13,7.67,7.79,7.46,7.77,18629,0
2011-05-16,7.72,7.73,7.59,7.7,18148,0
2011-05-17,7.6,7.75,7.55,7.66,25824,0
2011-05-18,7.6,7.75,7.56,7.7,29654,0
2011-05-19,7.8,7.85,7.66,7.81,32511,0
2011-05-20,7.73,7.99,7.73,7.92,60148,0
2011-05-23,7.9,8.1,7.85,8.03,30089,0
2011-05-24,8.06,8.41,8.02,8.24,71674,0
2011-05-25,8.26,8.35,7.83,8.25,47173,0
2011-05-26,8.21,8.3,8.09,8.27,11230,0
2011-05-27,8.16,8.3,7.95,8.15,31282,0
2011-05-31,8.16,8.33,8.06,8.24,63986,0
2011-06-01,8.24,8.5,8.17,8.26,36766,0
2011-06-02,8.26,8.26,7.93,8,62348,0
2011-06-03,7.97,8.03,7.9,7.95,42129,0
2011-06-06,7.91,8,7.68,7.94,75390,0
2011-06-07,7.99,8.1,7.8,7.98,52368,0
2011-06-08,7.98,8,7.87,7.95,34201,0
2011-06-09,8.01,8.01,7.88,8,50914,0
2011-06-10,7.96,7.98,7.7,7.88,88218,0
2011-06-13,7.84,7.94,7.6,7.67,106617,0
2011-06-14,7.72,7.97,7.57,7.87,71801,0
2011-06-15,7.81,7.86,7.6,7.68,46474,0
2011-06-16,7.67,7.67,7.45,7.48,43984,0
2011-06-17,7.52,7.54,7.38,7.51,50104,0
2011-06-20,7.48,7.48,7.26,7.3,35449,0
2011-06-21,7.35,7.38,7.15,7.29,65052,0
2011-06-22,7.29,7.74,7.29,7.7,52855,0
2011-06-23,7.67,7.7,7.24,7.34,71287,0
2011-06-24,7.36,7.6,7.21,7.46,1640375,0
2011-06-27,7.46,8.05,7.4,7.83,92916,0
2011-06-28,7.98,8.16,7.81,8.11,70146,0
2011-06-29,8.12,8.18,7.73,7.77,70536,0
2011-06-30,7.88,7.97,7.84,7.88,74329,0
2011-07-01,7.91,8.02,7.87,8.01,55348,0
2011-07-05,8.01,8.05,7.92,8,29368,0
2011-07-06,8.01,8.21,8,8.18,43736,0
2011-07-07,8.18,8.59,8.09,8.51,110348,0
2011-07-08,8.08,8.57,8.08,8.43,38467,0
2011-07-11,8.35,8.52,8.25,8.49,17669,0
2011-07-12,8.51,8.61,8.48,8.49,30226,0
2011-07-13,8.53,9.03,8.53,8.96,71898,0
2011-07-14,8.85,9.11,8.68,9.02,185122,0
2011-07-15,9.02,9.11,8.79,9.01,76271,0
2011-07-18,9.03,9.03,8.81,8.83,29641,0
2011-07-19,8.89,9.23,8.83,9.09,63684,0
2011-07-20,9.13,9.15,8.98,9.01,24682,0
2011-07-21,9.22,9.22,9,9.15,33656,0
2011-07-22,9.12,9.19,9.01,9.16,39634,0
2011-07-25,9.13,9.34,9.06,9.16,18462,0
2011-07-26,9.2,9.2,9.02,9.04,57119,0
2011-07-27,9,9.02,8.58,8.58,56742,0
2011-07-28,8.64,8.81,8.45,8.61,25028,0
2011-07-29,8.51,8.78,8.25,8.41,67716,0
2011-08-01,8.43,8.96,8.33,8.86,24118,0
2011-08-02,8.79,8.85,8.52,8.52,38907,0
2011-08-03,8.57,9.01,8.48,8.97,21172,0
2011-08-04,8.87,8.87,8.06,8.1,55168,0
2011-08-05,8.16,8.87,8,8.74,86842,0
2011-08-08,8.51,8.64,7.58,7.75,88956,0
2011-08-09,8.49,8.69,7.36,7.8,124605,0
2011-08-10,7.71,7.92,7.3,7.35,58008,0
2011-08-11,7.39,7.93,7.3,7.72,102849,0
2011-08-12,7.75,7.75,7.2,7.51,59094,0
2011-08-15,7.53,7.88,7.4,7.72,38483,0
2011-08-16,7.62,7.84,7.39,7.44,41920,0
2011-08-17,7.51,7.7,7.29,7.4,26785,0
2011-08-18,7.33,7.33,6.9,7.2,110069,0
2011-08-19,7.09,7.5,7.09,7.2,42143,0
2011-08-22,7.34,7.43,7.11,7.41,27429,0
2011-08-23,7.63,7.98,7.44,7.8,47301,0
2011-08-24,7.91,8.06,7.81,7.9,15839,0
2011-08-25,7.91,7.94,7.65,7.67,29962,0
2011-08-26,7.62,7.9,7.62,7.72,23642,0
2011-08-29,7.8,8.13,7.7,8.1,20936,0
2011-08-30,7.95,8.05,7.75,7.93,16099,0
2011-08-31,7.9,7.91,7.6,7.71,32427,0
2011-09-01,7.72,7.83,7.28,7.31,49592,0
2011-09-02,7.12,7.18,7,7.01,36010,0
2011-09-06,6.99,7,6.76,6.9,67879,0
2011-09-07,7.08,7.75,6.85,7.59,46677,0
2011-09-08,7.61,7.75,7.25,7.25,21524,0
2011-09-09,7.18,7.18,6.85,6.98,54248,0
2011-09-12,6.95,7.36,6.95,7.03,33709,0
2011-09-13,7,7.1,6.95,7.04,62305,0
2011-09-14,7.09,7.83,7.09,7.69,37636,0
2011-09-15,7.76,7.95,7.59,7.84,27871,0
2011-09-16,7.9,7.9,7.54,7.77,53985,0
2011-09-19,7.64,7.64,7.16,7.3,22506,0
2011-09-20,7.38,7.54,7.28,7.32,26859,0
2011-09-21,7.25,7.31,7,7.07,19486,0
2011-09-22,6.9,7.04,6.75,6.8,67603,0
2011-09-23,6.77,7.17,6.77,6.92,18936,0
2011-09-26,6.85,7.25,6.76,7.21,17061,0
2011-09-27,7.43,7.51,7.17,7.3,36550,0
2011-09-28,7.14,7.15,6.73,6.73,46152,0
2011-09-29,6.9,7.06,6.56,6.7,54730,0
2011-09-30,6.83,6.83,6.5,6.52,63659,0
2011-10-03,6.5,6.65,6.03,6.06,148316,0
2011-10-04,6.02,6.38,6,6.22,196846,0
2011-10-05,6.29,6.9,6.1,6.81,30826,0
2011-10-06,6.99,7,6.76,6.93,42886,0
2011-10-07,6.96,7.09,6.4,6.75,55477,0
2011-10-10,6.86,7.36,6.67,7.33,61636,0
2011-10-11,7.45,7.87,7.26,7.85,69574,0
2011-10-12,7.84,8.23,7.8,8.2,64961,0
2011-10-13,8.28,8.41,7.95,8.05,44243,0
2011-10-14,7.69,8.31,7.69,8.31,22560,0
2011-10-17,8.21,8.32,7.68,7.86,35980,0
2011-10-18,8.02,8.25,7.9,8.21,37353,0
2011-10-19,8.18,8.18,7.82,7.99,29612,0
2011-10-20,7.96,8.1,7.79,8,30257,0
2011-10-21,8.2,8.2,7.75,8.02,69221,0
2011-10-24,7.99,8.2,7.75,8.18,52520,0
2011-10-25,8.17,8.35,8.1,8.1,64972,0
2011-10-26,8.21,8.28,8.02,8.15,68517,0
2011-10-27,8.35,9,8.28,8.89,101669,0
2011-10-28,8.69,9.05,8.69,8.89,38663,0
2011-10-31,8.8,8.85,8.32,8.63,49360,0
2011-11-01,8.25,8.7,8.25,8.27,42465,0
2011-11-02,8.42,8.52,8.26,8.45,22415,0
2011-11-03,8.58,8.9,8.56,8.88,48577,0
2011-11-04,8.68,8.76,8.54,8.6,20496,0
2011-11-07,8.74,8.81,8.62,8.69,26571,0
2011-11-08,8.7,8.75,8.49,8.73,27186,0
2011-11-09,8.49,8.6,8,8.01,64557,0
2011-11-10,8.15,8.15,7.64,7.75,91679,0
2011-11-11,7.83,7.88,7.55,7.73,56695,0
2011-11-14,7.65,7.71,7.32,7.39,71317,0
2011-11-15,7.33,7.53,7.33,7.49,47922,0
2011-11-16,7.4,7.55,7.35,7.4,46810,0
2011-11-17,7.38,7.43,7.23,7.27,21699,0
2011-11-18,7.28,7.35,7.06,7.32,23347,0
2011-11-21,7.31,7.31,6.95,7.08,33609,0
2011-11-22,7.11,7.28,7.07,7.07,29721,0
2011-11-23,7.09,7.09,6.93,6.95,61227,0
2011-11-25,7,7.01,6.92,6.96,18361,0
2011-11-28,7.19,7.25,7.02,7.2,68497,0
2011-11-29,7.23,7.29,7.06,7.16,55968,0
2011-11-30,7.4,7.66,7.27,7.61,115428,0
2011-12-01,7.57,7.76,7.53,7.53,34217,0
2011-12-02,7.65,7.65,7.25,7.32,37126,0
2011-12-05,7.5,7.65,7.4,7.56,72445,0
2011-12-06,7.59,7.82,7.32,7.71,59756,0
2011-12-07,7.64,7.76,7.44,7.67,41647,0
2011-12-08,7.66,7.66,7.4,7.41,52697,0
2011-12-09,7.48,7.94,7.48,7.82,56370,0
2011-12-12,7.64,7.74,7.42,7.61,19887,0
2011-12-13,7.6,7.79,7.25,7.29,40972,0
2011-12-14,7.24,7.59,7.03,7.49,61011,0
2011-12-15,7.47,7.67,7.42,7.6,31668,0
2011-12-16,7.67,7.69,7.28,7.45,81130,0
2011-12-19,7.4,7.48,7.12,7.2,79658,0
2011-12-20,7.36,7.53,7.21,7.26,67897,0
2011-12-21,7.23,7.3,7.01,7.3,65272,0
2011-12-22,7.46,7.5,7.34,7.43,11129,0
2011-12-23,7.34,7.53,7.21,7.25,26189,0
2011-12-27,7.14,7.44,7.14,7.35,20714,0
2011-12-28,7.33,7.39,7.2,7.3,65765,0
2011-12-29,7.23,7.34,7.22,7.31,13864,0
2011-12-30,7.4,7.61,7.25,7.47,69132,0
2012-01-03,7.66,7.66,7.3,7.64,39836,0
2012-01-04,7.58,7.59,7.37,7.45,19440,0
2012-01-05,7.41,7.44,7.23,7.31,28507,0
2012-01-06,7.31,7.62,7.31,7.52,52304,0
2012-01-09,7.57,7.69,7.5,7.61,48372,0
2012-01-10,7.59,7.7,7.48,7.54,49702,0
2012-01-11,7.44,7.88,7.44,7.85,45624,0
2012-01-12,7.85,8.03,7.79,8,89026,0
2012-01-13,7.85,8.02,7.85,8.01,30069,0
2012-01-17,7.86,8.06,7.86,8.05,30550,0
2012-01-18,7.9,8.1,7.85,8.02,105424,0
2012-01-19,7.99,8,7.68,7.86,26924,0
2012-01-20,7.84,8.09,7.83,7.99,21988,0
2012-01-23,7.93,8.04,7.81,8.01,16524,0
2012-01-24,7.97,8.05,7.84,8.03,20103,0
2012-01-25,8,8.04,7.84,8.02,51757,0
2012-01-26,8.05,8.11,7.94,8.07,135747,0
2012-01-27,8.04,8.06,7.9,8.02,28148,0
2012-01-30,7.95,8.06,7.84,7.97,91163,0
2012-01-31,8.02,8.03,7.9,8.02,101566,0
2012-02-01,8.07,8.14,7.84,7.98,59174,0
2012-02-02,7.95,8.1,7.81,7.88,91056,0
2012-02-03,8,8.18,7.68,8.18,182730,0
2012-02-06,8.12,8.25,8.11,8.19,30223,0
2012-02-07,8.25,8.25,7.99,8.18,56695,0
2012-02-08,8.18,8.31,8.03,8.3,25551,0
2012-02-09,8.3,8.36,8.14,8.18,25239,0
2012-02-10,8.08,8.26,8,8.17,22197,0
2012-02-13,8.23,8.41,8.06,8.34,26919,0
2012-02-14,8.25,8.33,8.09,8.23,36566,0
2012-02-15,8.24,8.34,7.95,8.01,63522,0
2012-02-16,8.03,8.2,7.95,8.06,1308760,0
2012-02-17,8.12,8.45,8.11,8.44,190928,0
2012-02-21,8.12,8.44,8.12,8.31,76592,0
2012-02-22,8.29,8.35,8.03,8.15,142744,0
2012-02-23,8.11,8.19,8.05,8.07,119833,0
2012-02-24,8.33,8.33,8,8.17,285797,0
2012-02-27,8.22,8.61,8.22,8.53,207992,0
2012-02-28,8.52,8.57,8.17,8.4,238027,0
2012-02-29,8.41,8.48,8.25,8.28,484741,0
2012-03-01,8.34,8.56,8.24,8.37,122767,0
2012-03-02,8.38,8.77,8.27,8.61,127573,0
2012-03-05,8.6,8.99,8.51,8.93,190214,0
2012-03-06,8.89,8.89,8.5,8.81,271152,0
2012-03-07,8.92,9.09,8.64,8.99,245934,0
2012-03-08,9.09,9.36,9.02,9.36,133524,0
2012-03-09,9.36,9.57,9.35,9.47,202823,0
2012-03-12,9.48,9.53,9.42,9.45,80165,0
2012-03-13,9.54,10.05,9.42,9.98,212529,0
2012-03-14,9.75,9.9,9.58,9.65,125178,0
2012-03-15,9.4,9.89,9.4,9.86,62060,0
2012-03-16,9.9,9.9,9.66,9.8,141363,0
2012-03-19,9.79,10.03,9.63,9.94,74580,0
2012-03-20,9.85,10,9.66,9.81,56688,0
2012-03-21,9.81,9.98,9.68,9.7,54743,0
2012-03-22,9.6,9.73,9.4,9.63,50295,0
2012-03-23,9.61,9.76,9.42,9.53,48493,0
2012-03-26,9.61,9.81,9.61,9.71,80717,0
2012-03-27,9.7,9.9,9.6,9.6,44836,0
2012-03-28,9.61,9.69,9.21,9.31,68736,0
2012-03-29,9.21,9.49,9.2,9.46,52451,0
2012-03-30,9.48,9.57,9.12,9.26,129235,0
2012-04-02,9.33,9.5,9.12,9.42,67674,0
2012-04-03,9.4,9.48,9.26,9.32,262810,0
2012-04-04,9.26,9.34,9.14,9.29,240535,0
2012-04-05,9.25,9.35,9.22,9.25,74430,0
2012-04-09,9.08,9.25,9.06,9.17,57508,0
2012-04-10,9.17,9.21,8.9,9.07,126641,0
2012-04-11,9.11,9.26,9.04,9.26,103368,0
2012-04-12,9.33,9.6,9.2,9.46,102466,0
2012-04-13,9.46,9.66,9.31,9.48,70889,0
2012-04-16,9.53,9.6,9.38,9.56,135605,0
2012-04-17,9.61,9.79,9.61,9.71,59340,0
2012-04-18,9.64,9.78,9.42,9.65,51232,0
2012-04-19,9.67,9.89,9.3,9.52,73160,0
2012-04-20,9.6,9.71,9.42,9.56,53213,0
2012-04-23,9.39,9.52,9.27,9.49,84239,0
2012-04-24,9.48,9.77,9.36,9.77,91720,0
2012-04-25,9.85,10.03,9.67,9.82,60652,0
2012-04-26,9.82,10.01,9.73,10.01,77675,0
2012-04-27,10.03,10.09,9.85,9.95,114104,0
2012-04-30,9.91,10.08,9.78,9.93,63143,0
2012-05-01,9.9,10.1,9.79,9.83,75609,0
2012-05-02,9.8,9.94,9.67,9.82,74226,0
2012-05-03,9.83,9.91,9.54,9.58,64328,0
2012-05-04,9.53,9.57,8.78,9.11,227444,0
2012-05-07,9.1,9.19,8.87,9.05,44736,0
2012-05-08,9.03,9.7,9.03,9.38,193886,0
2012-05-09,9.26,9.58,9.18,9.45,88256,0
2012-05-10,9.64,9.87,9.5,9.65,159747,0
2012-05-11,9.54,9.75,9.45,9.61,77706,0
2012-05-14,9.53,9.6,9.3,9.52,109977,0
2012-05-15,9.49,9.64,9.39,9.39,39517,0
2012-05-16,9.45,9.6,9.39,9.5,98455,0
2012-05-17,9.45,9.57,8.96,9.05,110134,0
2012-05-18,9.04,9.13,8.93,9.01,97466,0
2012-05-21,9,9.26,8.92,9.23,59431,0
2012-05-22,9.2,9.43,8.9,8.96,74168,0
2012-05-23,8.91,9.04,8.88,9.01,48627,0
2012-05-24,9.04,9.09,8.98,9.05,34699,0
2012-05-25,9.02,9.25,8.97,9.14,40363,0
2012-05-29,9.22,9.35,9.22,9.27,36393,0
2012-05-30,9.19,9.22,8.96,8.98,53958,0
2012-05-31,9,9.09,8.96,9,28949,0
2012-06-01,8.83,9.12,8.63,9.04,161400,0
2012-06-04,9.12,9.34,8.86,9.07,49352,0
2012-06-05,9.02,9.24,8.86,8.97,50210,0
2012-06-06,9,9.31,9,9.27,25846,0
2012-06-07,9.42,9.73,9.4,9.64,98072,0
2012-06-08,9.65,9.97,9.55,9.89,119175,0
2012-06-11,9.96,10,9.6,9.64,84758,0
2012-06-12,9.68,9.93,9.6,9.73,81292,0
2012-06-13,9.75,10,9.65,9.8,97255,0
2012-06-14,9.78,10.05,9.78,9.97,102298,0
2012-06-15,9.9,10.02,9.88,10,97397,0
2012-06-18,9.95,10.05,9.81,9.91,114457,0
2012-06-19,9.98,10.02,9.79,9.84,105973,0
2012-06-20,9.79,9.79,9.32,9.4,125374,0
2012-06-21,9.36,9.47,9.17,9.23,110052,0
2012-06-22,9.31,9.53,9.14,9.3,605616,0
2012-06-25,9.24,9.71,9.02,9.32,86561,0
2012-06-26,9.36,9.44,9.12,9.3,69417,0
2012-06-27,9.34,9.39,9.18,9.26,59538,0
2012-06-28,9.16,9.23,9,9.08,90633,0
2012-06-29,9.29,9.59,9.11,9.45,352203,0
2012-07-02,9.4,10,9.39,9.87,260097,0
2012-07-03,9.84,10.16,9.84,10.12,65314,0
2012-07-05,10.14,10.21,9.76,9.8,51247,0
2012-07-06,9.66,9.82,9.56,9.66,48828,0
2012-07-09,9.68,10.1,9.68,9.91,80144,0
2012-07-10,9.95,10.04,9.85,9.92,65834,0
2012-07-11,9.98,10.2,9.94,10,138737,0
2012-07-12,9.93,9.94,9.67,9.77,70586,0
2012-07-13,9.78,10.16,9.77,10.09,36884,0
2012-07-16,10.04,10.17,9.89,9.94,42400,0
2012-07-17,9.99,10.34,9.94,10.32,85411,0
2012-07-18,10.26,10.62,10.16,10.43,108061,0
2012-07-19,10.44,10.63,10.02,10.41,26529,0
2012-07-20,10.35,10.558,10.17,10.27,64821,0
2012-07-23,10.01,10.3,9.85,9.9,100403,0
2012-07-24,9.88,9.95,9.71,9.74,96020,0
2012-07-25,9.83,9.96,9.77,9.81,59299,0
2012-07-26,9.92,9.96,9.62,9.75,49694,0
2012-07-27,9.77,9.9,9.63,9.88,67486,0
2012-07-30,9.93,10.07,9.74,9.98,30325,0
2012-07-31,9.98,10.04,9.761,9.84,39594,0
2012-08-01,9.85,9.93,9.7,9.79,85501,0
2012-08-02,9.7,9.99,9.67,9.72,55757,0
2012-08-03,9.83,10.02,9.73,10.01,147119,0
2012-08-06,9.99,10.36,9.86,10.25,335237,0
2012-08-07,10.05,10.09,9.3,9.31,256052,0
2012-08-08,9.17,9.358,9.05,9.11,126548,0
2012-08-09,9.13,9.25,9.1,9.185,59858,0
2012-08-10,9.23,9.25,9.1,9.205,52468,0
2012-08-13,9.22,9.23,9.1,9.11,64045,0
2012-08-14,9.13,9.19,9.06,9.08,51379,0
2012-08-15,9.06,9.112,9.04,9.07,77570,0
2012-08-16,9.05,9.2,9.05,9.1,46173,0
2012-08-17,9.08,9.1,9.05,9.08,42404,0
2012-08-20,9.08,9.39,9.08,9.33,62631,0
2012-08-21,9.38,9.64,9.33,9.56,63562,0
2012-08-22,9.57,9.65,9.43,9.56,32196,0
2012-08-23,9.55,9.67,9.38,9.4,88773,0
2012-08-24,9.35,9.6,9.34,9.4,35617,0
2012-08-27,9.45,9.54,9.41,9.44,32230,0
2012-08-28,9.49,9.54,9.401,9.46,23815,0
2012-08-29,9.45,9.71,9.43,9.61,46909,0
2012-08-30,9.59,9.79,9.47,9.55,36808,0
2012-08-31,9.64,9.7,9.46,9.66,46162,0
2012-09-04,9.7,9.73,9.52,9.69,56800,0
2012-09-05,9.76,9.91,9.685,9.82,188233,0
2012-09-06,9.92,10,9.58,9.71,105698,0
2012-09-07,9.79,9.9,9.69,9.86,111791,0
2012-09-10,9.939,9.939,9.61,9.81,80418,0
2012-09-11,9.85,9.87,9.56,9.67,32854,0
2012-09-12,9.71,9.8,9.29,9.36,51165,0
2012-09-13,9.41,9.67,9.2,9.66,70955,0
2012-09-14,9.69,9.69,9.19,9.2,168743,0
2012-09-17,9.16,9.2,9.02,9.14,115900,0
2012-09-18,9.09,9.2,9,9.08,75765,0
2012-09-19,9.1,9.18,8.89,8.94,246733,0
2012-09-20,8.92,8.96,8.5,8.55,350152,0
2012-09-21,8.69,9.01,8.26,9.01,171313,0
2012-09-24,9,9.06,8.85,8.91,64698,0
2012-09-25,8.99,9.36,8.92,9.02,155007,0
2012-09-26,9.05,9.1,8.8,8.81,54308,0
2012-09-27,8.8,8.86,8.53,8.74,102591,0
2012-09-28,8.68,8.84,8.68,8.77,49140,0
2012-10-01,8.8,9,8.72,8.87,82550,0
2012-10-02,8.96,9.48,8.87,9.36,169979,0
2012-10-03,9.32,9.56,9.14,9.4,70915,0
2012-10-04,9.46,9.59,9.32,9.49,47593,0
2012-10-05,9.52,9.64,9.35,9.49,27549,0
2012-10-08,9.45,9.65,9.45,9.51,25029,0
2012-10-09,9.46,9.62,9.19,9.24,34070,0
2012-10-10,9.27,9.5,9.27,9.4,63895,0
2012-10-11,9.44,9.649,9.38,9.46,40886,0
2012-10-12,9.45,9.61,9.37,9.6,46282,0
2012-10-15,9.6,9.6,9.36,9.56,69037,0
2012-10-16,9.62,9.68,9.52,9.62,65948,0
2012-10-17,9.61,10.02,9.61,9.99,77352,0
2012-10-18,9.97,9.97,9.75,9.77,49234,0
2012-10-19,9.7,9.7,9.25,9.27,112568,0
2012-10-22,9.35,9.41,9.25,9.32,55305,0
2012-10-23,9.31,9.49,9.2016,9.36,41126,0
2012-10-24,9.35,9.44,9.29,9.37,21650,0
2012-10-25,9.48,9.61,9.28,9.48,20654,0
2012-10-26,9.58,9.58,9.41,9.5,47697,0
2012-10-31,9.54,9.59,9.36,9.5,55986,0
2012-11-01,9.53,9.81,9.53,9.69,95991,0
2012-11-02,9.69,9.69,9.35,9.38,97700,0
2012-11-05,9.35,9.59,9.35,9.5,80619,0
2012-11-06,9.52,9.54,8.8,8.85,170015,0
2012-11-07,8.78,9.18,8.52,8.67,67052,0
2012-11-08,8.61,8.749,8.42,8.45,59261,0
2012-11-09,8.45,8.74,8.41,8.57,58244,0
2012-11-12,8.59,8.65,8.47,8.48,23771,0
2012-11-13,8.45,8.76,8.3301,8.61,69219,0
2012-11-14,8.63,8.69,8.2204,8.3,114878,0
2012-11-15,8.27,8.49,8.26,8.4,126897,0
2012-11-16,8.43,9.01,8.2,8.61,204800,0
2012-11-19,8.69,8.72,8.48,8.58,92999,0
2012-11-20,8.59,8.62,8.44,8.55,59515,0
2012-11-21,8.75,8.75,8.48,8.55,35639,0
2012-11-23,8.66,8.66,8.46,8.57,50885,0
2012-11-26,8.67,8.73,8.47,8.51,46216,0
2012-11-27,8.52,8.64,8.4,8.53,106505,0
2012-11-28,8.61,8.61,8.4005,8.47,31989,0
2012-11-29,8.59,8.64,8.32,8.4,233385,0
2012-11-30,8.29,8.44,8.22,8.24,260864,0
2012-12-03,8.25,8.25,8.1,8.23,67534,0
2012-12-04,8.11,8.185,8,8.11,86485,0
2012-12-05,8.17,8.22,8.05,8.1,57562,0
2012-12-06,8.01,8.13,8.01,8.09,43013,0
2012-12-07,8.16,8.29,8.05,8.07,60121,0
2012-12-10,8.11,8.13,8.05,8.13,72028,0
2012-12-11,8.13,8.2,8.04,8.05,224049,0
2012-12-12,8.1,8.16,8.01,8.11,97795,0
2012-12-13,8.11,8.24,8.0601,8.13,41988,0
2012-12-14,8.09,8.18,8.05,8.09,18371,0
2012-12-17,8.1,8.19,7.64,7.95,400947,0
2012-12-18,7.99,8.35,7.75,8.11,129798,0
2012-12-19,8.13,8.31,7.89,7.97,123622,0
2012-12-20,7.97,7.99,7.66,7.8,155060,0
2012-12-21,7.75,7.84,7.66,7.75,202127,0
2012-12-24,7.73,7.89,7.68,7.75,18518,0
2012-12-26,7.82,7.97,7.69,7.94,73159,0
2012-12-27,7.97,8,7.731,7.87,101564,0
2012-12-28,7.86,8.17,7.86,8.01,62499,0
2012-12-31,7.99,8.3,7.86,8.2,148215,0
2013-01-02,8.25,8.4,8.13,8.2,107969,0
2013-01-03,8.1,8.32,8.09,8.27,33897,0
2013-01-04,8.32,8.41,8.02,8.08,76338,0
2013-01-07,8.02,8.14,7.95,7.97,43403,0
2013-01-08,7.85,8.12,7.85,8.1,67842,0
2013-01-09,8.07,8.32,8.07,8.3,64679,0
2013-01-10,8.2,8.26,8.05,8.23,56720,0
2013-01-11,8.27,8.27,8.03,8.07,58178,0
2013-01-14,8.07,8.13,7.82,7.88,62743,0
2013-01-15,7.85,7.94,7.65,7.88,207038,0
2013-01-16,7.84,8.18,7.84,7.99,91056,0
2013-01-17,8.05,8.42,8.02,8.39,52574,0
2013-01-18,8.43,8.53,8.32,8.52,88874,0
2013-01-22,8.55,8.62,8.41,8.55,59043,0
2013-01-23,8.51,8.71,8.4,8.68,66660,0
2013-01-24,8.67,8.94,8.59,8.8,167408,0
2013-01-25,8.86,8.86,8.46,8.55,103683,0
2013-01-28,8.56,8.77,8.55,8.63,124112,0
2013-01-29,8.65,8.906,7.82,8,277387,0
2013-01-30,8,8.05,7.77,7.8,225625,0
2013-01-31,7.8,7.9,7.63,7.65,177671,0
2013-02-01,7.7,8.12,7.7,8.02,107869,0
2013-02-04,8,8.08,7.71,7.93,110928,0
2013-02-05,7.98,8.41,7.92,8.01,116052,0
2013-02-06,7.99,8.18,7.94,8.04,481675,0
2013-02-07,8.095,8.41,7.985,8.37,57470,0
2013-02-08,8.37,8.66,8.34,8.49,132489,0
2013-02-11,8.47,8.64,8.36,8.49,52837,0
2013-02-12,8.52,8.56,8.22,8.39,87221,0
2013-02-13,8.4,8.5,8.25,8.36,76863,0
2013-02-14,8.38,8.5,8.26,8.37,137864,0
2013-02-15,8,8.25,7.55,8.04,714969,0
2013-02-19,8.03,8.225,7.95,8.01,70715,0
2013-02-20,8,8.18,7.97,8.02,64385,0
2013-02-21,8.03,8.21,7.995,8.2,65192,0
2013-02-22,8.22,8.41,8.13,8.36,92701,0
2013-02-25,8.36,8.37,8.04,8.06,88817,0
2013-02-26,8.1,8.34,7.89,8.08,59572,0
2013-02-27,8.06,8.17,7.99,8,79383,0
2013-02-28,8,8.16,7.95,7.975,68516,0
2013-03-01,7.96,8.15,7.88,7.9,73167,0
2013-03-04,7.9,8.14,7.9,8,118579,0
2013-03-05,8.02,8.16,7.9,7.99,67018,0
2013-03-06,7.98,8.265,7.8872,7.9,159011,0
2013-03-07,7.88,7.98,7.8016,7.86,38394,0
2013-03-08,7.94,8,7.8,7.85,47886,0
2013-03-11,7.85,8.05,7.81,8.04,59346,0
2013-03-12,8.1,8.74,8.09,8.66,421835,0
2013-03-13,8.81,8.93,8.63,8.74,244000,0
2013-03-14,8.79,8.86,8.66,8.77,95254,0
2013-03-15,8.8,8.87,8.73,8.81,182149,0
2013-03-18,8.61,8.85,8.06,8.68,84303,0
2013-03-19,8.71,8.91,8.6,8.73,79630,0
2013-03-20,8.77,8.83,8.53,8.67,57353,0
2013-03-21,8.6,8.94,8.6,8.75,53835,0
2013-03-22,8.82,8.86,8.67,8.73,163547,0
2013-03-25,8.84,8.89,8.702,8.78,161265,0
2013-03-26,8.84,8.9,8.71,8.79,60459,0
2013-03-27,8.6491,9.13,8.6491,9.09,129691,0
2013-03-28,9.1,9.2,9,9.11,96996,0
2013-04-01,9.21,9.21,8.85,8.99,118647,0
2013-04-02,9.03,9.09,8.98,9.01,139875,0
2013-04-03,9,9,8.59,8.75,106400,0
2013-04-04,8.71,8.84,8.63,8.84,82463,0
2013-04-05,8.82,9.15,8.64,9.13,92909,0
2013-04-08,9.18,9.23,8.92,9.02,48494,0
2013-04-09,8.98,8.98,8.76,8.9,48164,0
2013-04-10,8.89,9.4,8.89,9.19,97536,0
2013-04-11,9.17,9.48,9.11,9.42,97401,0
2013-04-12,9.42,9.55,9.25,9.52,86847,0
2013-04-15,9.45,9.5,8.88,9,126514,0
2013-04-16,9.13,9.44,9.09,9.42,58385,0
2013-04-17,9.36,9.36,9.09,9.28,101227,0
2013-04-18,9.23,9.35,9.09,9.31,67414,0
2013-04-19,9.29,9.42,9.21,9.39,37588,0
2013-04-22,9.48,9.53,9.25,9.52,71465,0
2013-04-23,9.54,9.8,9.42,9.76,44802,0
2013-04-24,9.81,10.05,9.8,9.85,135609,0
2013-04-25,9.9,10.113,9.75,9.98,65997,0
2013-04-26,9.96,10,9.8,9.94,101027,0
2013-04-29,9.97,10,9.84,9.95,91908,0
2013-04-30,9.95,9.99,9.78,9.8,234971,0
2013-05-01,9.8,9.84,9.29,9.48,161223,0
2013-05-02,9.55,9.742,9.55,9.65,134679,0
2013-05-03,9.7,9.99,9.67,9.85,206939,0
2013-05-06,9.9,9.99,9.78,9.92,160690,0
2013-05-07,9.5,9.52,8.96,8.97,768960,0
2013-05-08,8.87,8.9628,8.8,8.89,193448,0
2013-05-09,8.86,8.99,8.7,8.96,212736,0
2013-05-10,8.97,9.03,8.831,8.9,125020,0
2013-05-13,8.86,9.2,8.815,8.97,144196,0
2013-05-14,8.95,8.97,8.79,8.81,102100,0
2013-05-15,8.79,9,8.69,8.82,74039,0
2013-05-16,8.81,8.88,8.7275,8.78,150696,0
2013-05-17,8.85,8.98,8.79,8.95,151087,0
2013-05-20,8.85,9.158,8.85,9.03,201859,0
2013-05-21,9,9.06,8.82,8.93,160398,0
2013-05-22,8.95,9.05,8.63,8.74,217754,0
2013-05-23,8.72,8.75,8.63,8.68,235637,0
2013-05-24,8.68,9,8.65,8.88,331045,0
2013-05-28,8.95,9.105,8.79,8.79,151948,0
2013-05-29,8.75,8.87,8.73,8.75,110270,0
2013-05-30,8.8,8.84,8.74,8.78,109773,0
2013-05-31,8.72,9.01,8.69,8.97,176509,0
2013-06-03,8.96,8.97,8.73,8.91,210557,0
2013-06-04,8.87,9.06,8.87,8.95,110583,0
2013-06-05,8.93,9.01,8.81,8.85,76920,0
2013-06-06,8.82,8.93,8.68,8.86,68509,0
2013-06-07,8.94,8.97,8.71,8.76,88767,0
2013-06-10,8.8,8.875,8.69,8.78,89633,0
2013-06-11,8.75,8.86,8.67,8.75,92846,0
2013-06-12,8.82,8.84,8.72,8.77,150638,0
2013-06-13,8.8,8.93,8.64,8.92,132493,0
2013-06-14,8.94,9.03,8.75,9,189555,0
2013-06-17,9.08,9.24,9.01,9.16,166482,0
2013-06-18,9.22,9.26,9.07,9.16,145005,0
2013-06-19,9.19,9.22,9.12,9.15,125816,0
2013-06-20,9.04,9.09,8.995,9.05,246778,0
2013-06-21,9.09,9.2491,9.07,9.18,259484,0
2013-06-24,9.09,9.28,9.09,9.19,239286,0
2013-06-25,9.3,9.3,9.18,9.19,326081,0
2013-06-26,9.22,9.485,9.21,9.42,206597,0
2013-06-27,9.49,9.6,9.39,9.49,197362,0
2013-06-28,9.43,9.64,9.37,9.39,352571,0
2013-07-01,9.4,9.4,9.21,9.29,200265,0
2013-07-02,9.26,9.42,9.16,9.37,172718,0
2013-07-03,9.34,9.42,9.29,9.4,60592,0
2013-07-05,9.5,9.56,9.21,9.54,99223,0
2013-07-08,9.53,9.62,9.45,9.54,94800,0
2013-07-09,9.55,9.69,9.35,9.51,213677,0
2013-07-10,9.46,9.56,9.37,9.55,273814,0
2013-07-11,9.6,9.65,9.36,9.63,198484,0
2013-07-12,9.6,9.92,9.52,9.82,124855,0
2013-07-15,9.8,10.06,9.66,10.02,159905,0
2013-07-16,9.99,10.15,9.91,10.03,192497,0
2013-07-17,10.06,10.16,10.05,10.12,92918,0
2013-07-18,10.11,10.14,9.99,10.09,124649,0
2013-07-19,10.06,10.16,10,10.16,126578,0
2013-07-22,10.1,10.34,10,10.24,81796,0
2013-07-23,10.23,10.4,10.14,10.18,179089,0
2013-07-24,10.18,10.25,10.02,10.21,121054,0
2013-07-25,10.18,10.35,10,10.25,247341,0
2013-07-26,10.17,10.27,10.06,10.26,72173,0
2013-07-29,10.26,10.38,10.16,10.31,104672,0
2013-07-30,10.32,10.32,10.06,10.09,96823,0
2013-07-31,10.05,10.4,10.03,10.34,191287,0
2013-08-01,10.31,10.555,10.113,10.48,93229,0
2013-08-02,10.5,10.67,10.218,10.44,79092,0
2013-08-05,10.46,10.7,10.24,10.45,179701,0
2013-08-06,9.65,10.36,9.5,10.32,849051,0
2013-08-07,10.34,10.39,10.081,10.21,195104,0
2013-08-08,10.07,10.25,10.07,10.2,146628,0
2013-08-09,10.25,10.43,10.23,10.36,154721,0
2013-08-12,10.31,10.45,10.3,10.41,131237,0
2013-08-13,10.45,10.55,10.3,10.54,167431,0
2013-08-14,10.51,10.54,10.38,10.51,89256,0
2013-08-15,10.43,10.47,10.28,10.46,126631,0
2013-08-16,10.41,10.49,10.27,10.38,84526,0
2013-08-19,10.42,11,10.42,10.51,234625,0
2013-08-20,10.51,10.67,10.35,10.64,144044,0
2013-08-21,10.64,10.85,10.52,10.75,271770,0
2013-08-22,10.79,10.95,10.74,10.82,78547,0
2013-08-23,10.82,10.94,10.79,10.89,85794,0
2013-08-26,10.92,10.97,10.61,10.64,115300,0
2013-08-27,10.57,10.65,10.35,10.4,85506,0
2013-08-28,10.43,10.53,10.22,10.29,63604,0
2013-08-29,10.31,10.58,10.29,10.35,182031,0
2013-08-30,10.31,10.42,10.2,10.4,329857,0
2013-09-03,10.72,10.93,10.6,10.88,468632,0
2013-09-04,10.8,10.9,10.72,10.78,149483,0
2013-09-05,10.8,10.94,10.63,10.65,148664,0
2013-09-06,10.7,10.7,10.38,10.58,79872,0
2013-09-09,10.71,11,10.55,10.98,184278,0
2013-09-10,11,11.73,10.91,11.69,236181,0
2013-09-11,11.63,12.06,11.58,11.89,310454,0
2013-09-12,11.9,11.98,11.79,11.85,102898,0
2013-09-13,11.91,12.16,11.91,12.07,116193,0
2013-09-16,12.2,12.21,11.76,11.82,93437,0
2013-09-17,11.85,12.1,11.56,11.96,92905,0
2013-09-18,12,12.28,11.78,12.12,96755,0
2013-09-19,12.18,12.23,11.95,12.11,108710,0
2013-09-20,12.23,12.68,12.06,12.23,188013,0
2013-09-23,12.25,12.34,11.95,12.32,144295,0
2013-09-24,12.33,12.33,12.02,12.14,112800,0
2013-09-25,12.17,12.46,12.1,12.13,139733,0
2013-09-26,12.17,12.32,12.04,12.16,52600,0
2013-09-27,12.09,12.3,12.09,12.16,61828,0
2013-09-30,12.1,12.35,11.97,12.16,75500,0
2013-10-01,12.12,12.3,12.09,12.19,135200,0
2013-10-02,12.15,12.42,12,12.16,133100,0
2013-10-03,12.15,12.23,11.93,12.09,81200,0
2013-10-04,12.2,13.21,12.06,12.98,401600,0
2013-10-07,13.22,14.24,12.67,13.99,659000,0
2013-10-08,13.96,14.68,13.62,13.68,446200,0
2013-10-09,13.68,13.9,13.59,13.64,286680,0
2013-10-10,13.77,13.89,13.62,13.8,202515,0
2013-10-11,13.82,14.55,13.78,14.5,426115,0
2013-10-14,14.46,14.9,14.38,14.55,392304,0
2013-10-15,14.55,14.58,14.25,14.32,244740,0
2013-10-16,14.38,14.6,14.14,14.17,249300,0
2013-10-17,14.15,14.54,14.12,14.48,144800,0
2013-10-18,14.57,14.58,14.15,14.45,118900,0
2013-10-21,14.45,14.78,14.23,14.24,143100,0
2013-10-22,14.26,14.4,14.06,14.23,83000,0
2013-10-23,14.25,14.32,14.06,14.26,157800,0
2013-10-24,14.25,14.34,14.17,14.24,124600,0
2013-10-25,14.3,14.42,14.07,14.28,136944,0
2013-10-28,14.33,14.51,14.14,14.23,163200,0
2013-10-29,14.23,14.46,14.02,14.31,188400,0
2013-10-30,14.15,14.67,14.15,14.61,234500,0
2013-10-31,14.56,15.15,14.44,14.91,353000,0
2013-11-01,14.74,15,14.74,14.9,356800,0
2013-11-04,14.89,14.965,14.57,14.71,416241,0
2013-11-05,13.38,13.91,12.85,12.92,1391200,0
2013-11-06,12.95,12.96,12.15,12.74,524600,0
2013-11-07,12.72,12.78,12.2,12.31,391400,0
2013-11-08,12.28,12.64,12.2,12.45,241000,0
2013-11-11,12.5,12.71,12.35,12.36,117726,0
2013-11-12,12.47,12.63,12.41,12.54,131600,0
2013-11-13,12.52,12.94,12.5,12.78,133300,0
2013-11-14,12.8,12.92,12.62,12.7,75800,0
2013-11-15,12.78,12.82,12.6,12.69,117300,0
2013-11-18,12.75,13.03,12.58,12.63,171500,0
2013-11-19,12.7,12.94,12.7,12.84,183078,0
2013-11-20,12.9,13.58,12.79,13,360900,0
2013-11-21,13.1,13.39,13.04,13.23,177200,0
2013-11-22,13.2,13.56,13.2,13.39,146283,0
2013-11-25,13.69,13.69,13.39,13.57,152600,0
2013-11-26,13.55,13.68,13.36,13.42,159300,0
2013-11-27,13.47,13.54,13.38,13.5,322700,0
2013-11-29,13.58,13.62,13.31,13.35,77179,0
2013-12-02,13.31,13.46,13.06,13.13,79100,0
2013-12-03,13.08,13.15,12.534,12.64,142900,0
2013-12-04,12.54,12.65,12.19,12.42,128100,0
2013-12-05,12.4,12.53,12.2,12.45,134500,0
2013-12-06,12.57,13.02,12.57,12.85,113500,0
2013-12-09,12.84,12.85,12.62,12.78,120964,0
2013-12-10,12.76,13.04,12.74,12.75,83000,0
2013-12-11,12.8,12.96,12.55,12.65,101000,0
2013-12-12,12.7,12.844,12.57,12.69,167992,0
2013-12-13,12.75,12.84,12.5,12.67,40700,0
2013-12-16,12.75,12.8,12.39,12.55,104265,0
2013-12-17,12.59,12.76,12.43,12.73,48000,0
2013-12-18,12.71,12.83,12.51,12.73,161800,0
2013-12-19,12.72,12.76,12.53,12.57,53500,0
2013-12-20,12.5,13.14,12.36,12.91,454600,0
2013-12-23,12.95,12.99,12.57,12.71,216600,0
2013-12-24,12.68,13,12.671,12.87,260494,0
2013-12-26,12.89,13.1,12.89,12.96,120000,0
2013-12-27,13.02,13.18,12.86,13.08,95200,0
2013-12-30,13.1,13.97,13.1,13.38,71200,0
2013-12-31,13.45,13.58,13.3,13.33,124200,0
2014-01-02,13.36,13.484,13.17,13.32,156051,0
2014-01-03,13.32,13.435,13.25,13.27,119207,0
2014-01-06,13.33,13.43,13,13.16,119600,0
2014-01-07,13.31,13.68,13.09,13.63,111300,0
2014-01-08,13.65,13.68,13.36,13.5,89400,0
2014-01-09,13.58,13.67,13.32,13.63,153800,0
2014-01-10,13.25,14.19,13.25,14.08,100000,0
2014-01-13,14.09,14.55,13.86,14.02,118700,0
2014-01-14,14.14,14.48,13.9,14.32,135500,0
2014-01-15,14.31,14.44,13.89,13.99,109700,0
2014-01-16,13.97,14.1,13.843,13.98,95276,0
2014-01-17,13.93,13.96,13.7,13.76,149100,0
2014-01-21,13.77,14,13.52,13.98,139000,0
2014-01-22,14,14.2,13.92,14.18,90200,0
2014-01-23,14.17,14.17,12.64,12.71,549600,0
2014-01-24,12.7,12.7,11.66,11.82,1170300,0
2014-01-27,11.91,11.93,11.21,11.47,380900,0
2014-01-28,11.54,11.62,11.32,11.38,161600,0
2014-01-29,11.27,11.32,10.43,10.48,989400,0
2014-01-30,10.61,10.92,10.33,10.65,523900,0
2014-01-31,10.48,10.84,10.41,10.65,208100,0
2014-02-03,10.51,10.81,10.1,10.6,226388,0
2014-02-04,10.6,10.68,10.31,10.33,189327,0
2014-02-05,10.41,10.49,10.08,10.35,181875,0
2014-02-06,10.39,10.65,10.39,10.58,208295,0
2014-02-07,10.57,10.95,10.35,10.36,120749,0
2014-02-10,10.45,10.51,10.34,10.38,201451,0
2014-02-11,10.38,10.53,10.16,10.24,321562,0
2014-02-12,9.78,10.11,9.39,9.4,753144,0
2014-02-13,9.4,9.91,9.14,9.8,494029,0
2014-02-14,9.97,9.97,9.61,9.71,274288,0
2014-02-18,9.69,10.12,9.62,9.99,192381,0
2014-02-19,9.92,10.1,9.7,9.98,192418,0
2014-02-20,10.03,10.32,9.99,10.15,155373,0
2014-02-21,10.22,10.27,10.03,10.1,133871,0
2014-02-24,10.15,10.68,10.15,10.5,161151,0
2014-02-25,10.55,10.56,10.43,10.52,104268,0
2014-02-26,10.53,10.8,10.5,10.56,61073,0
2014-02-27,10.51,10.8,10.5,10.74,110741,0
2014-02-28,10.79,10.81,10.5,10.58,139449,0
2014-03-03,10.53,10.87,10.5,10.81,210904,0
2014-03-04,11.47,11.75,10.81,11.43,340949,0
2014-03-05,11.42,11.69,11.33,11.66,130455,0
2014-03-06,11.64,11.81,11.55,11.75,122357,0
2014-03-07,11.83,12.12,11.812,12.09,153767,0
2014-03-10,12.12,12.445,11.92,12.2,151027,0
2014-03-11,12.29,12.3,11.77,11.8,70249,0
2014-03-12,11.72,12.06,11.621,12.05,85639,0
2014-03-13,12.11,12.19,11.59,11.65,121105,0
2014-03-14,11.61,11.76,11.61,11.65,56884,0
2014-03-17,11.76,11.85,11.59,11.6,81769,0
2014-03-18,11.64,12.09,11.61,11.99,99530,0
2014-03-19,12.02,12.142,11.83,12.09,83619,0
2014-03-20,12.11,12.21,11.83,12.2,75255,0
2014-03-21,12.26,12.5,12.09,12.12,80329,0
2014-03-24,12.07,12.17,11.77,11.99,58886,0
2014-03-25,12.08,12.36,11.82,12.01,123589,0
2014-03-26,12,12.16,11.73,11.8,86300,0
2014-03-27,11.72,12,11.55,11.81,96586,0
2014-03-28,11.77,12.32,11.77,12.08,96858,0
2014-03-31,12.11,12.385,12.03,12.23,153406,0
2014-04-01,12.28,12.34,12,12.22,157062,0
2014-04-02,12.22,12.34,12.06,12.11,93456,0
2014-04-03,12.11,12.15,11.64,11.79,73728,0
2014-04-04,11.87,11.88,11.25,11.32,110783,0
2014-04-07,11.25,11.42,10.97,11.21,125677,0
2014-04-08,11.26,11.45,11.122,11.27,62275,0
2014-04-09,11.28,11.33,11.125,11.31,108923,0
2014-04-10,11.31,11.45,10.83,10.97,96572,0
2014-04-11,10.871,11.3,10.871,11,92138,0
2014-04-14,11.21,11.22,10.96,11.03,75191,0
2014-04-15,11.06,11.14,10.69,10.91,122079,0
2014-04-16,11.21,11.21,10.84,10.97,63918,0
2014-04-17,10.96,11.08,10.94,10.99,49878,0
2014-04-21,11.05,11.37,10.99,11.27,73748,0
2014-04-22,11.3,11.69,11.3,11.64,57209,0
2014-04-23,11.65,11.65,11.38,11.41,52921,0
2014-04-24,11.24,11.63,11.158,11.32,70208,0
2014-04-25,11.23,11.31,10.98,11.14,86070,0
2014-04-28,11.14,11.36,11.071,11.28,68793,0
2014-04-29,11.39,11.7,11.3,11.45,103167,0
2014-04-30,11.45,11.46,11.03,11.15,115586,0
2014-05-01,11.1,11.36,10.9,11.11,149612,0
2014-05-02,11.16,11.22,10.98,11.09,101223,0
2014-05-05,10.91,11.25,10.82,11.02,79504,0
2014-05-06,10.89,11.33,10.5,10.78,140621,0
2014-05-07,11.37,11.37,10.65,11.18,129434,0
2014-05-08,11.17,11.33,10.94,10.94,126482,0
2014-05-09,10.86,11.19,10.79,11.19,134275,0
2014-05-12,11.29,11.49,11.23,11.37,194632,0
2014-05-13,11.38,11.49,11.22,11.31,128091,0
2014-05-14,11.34,11.34,10.72,10.76,126861,0
2014-05-15,10.7,10.84,10.52,10.55,103338,0
2014-05-16,10.5,10.72,10.3,10.72,180104,0
2014-05-19,10.65,10.82,10.65,10.75,205674,0
2014-05-20,10.75,10.85,10.48,10.69,166850,0
2014-05-21,10.74,10.77,10.46,10.62,76573,0
2014-05-22,10.62,10.82,10.4,10.75,50694,0
2014-05-23,10.78,10.9,10.7,10.83,90893,0
2014-05-27,10.94,11.16,10.83,10.86,122300,0
2014-05-28,10.87,10.96,10.77,10.84,91778,0
2014-05-29,10.89,10.92,10.79,10.8,52159,0
2014-05-30,10.83,10.85,10.58,10.78,85658,0
2014-06-02,10.79,10.79,10.5,10.66,94838,0
2014-06-03,10.63,10.82,10.43,10.67,135320,0
2014-06-04,10.55,10.76,10.5,10.63,97349,0
2014-06-05,10.7,10.96,10.54,10.95,119943,0
2014-06-06,11.03,11.18,10.74,11.1,85217,0
2014-06-09,11.17,11.37,10.99,11.23,56588,0
2014-06-10,11.19,11.5,11.14,11.5,98700,0
2014-06-11,11.44,11.47,11.23,11.32,33539,0
2014-06-12,11.31,11.4,11.175,11.23,89025,0
2014-06-13,11.29,11.29,11,11.04,33143,0
2014-06-16,11,11.12,10.95,11.05,52194,0
2014-06-17,11.01,11.456,11.01,11.35,56290,0
2014-06-18,11.32,11.7,11.3,11.6,127923,0
2014-06-19,12.03,12.6,12,12.055,304488,0
2014-06-20,12.17,12.208,11.77,11.93,204948,0
2014-06-23,11.652,12.04,11.652,11.96,99357,0
2014-06-24,11.93,12.07,11.48,11.51,75564,0
2014-06-25,11.5,11.62,11.351,11.6,65344,0
2014-06-26,11.65,11.65,11.31,11.44,46942,0
2014-06-27,11.34,11.5,11.26,11.37,231487,0
2014-06-30,11.21,11.52,11.03,11.22,126467,0
2014-07-01,11.25,11.42,11.08,11.22,138614,0
2014-07-02,11.12,11.19,10.99,11.06,103400,0
2014-07-03,11.06,11.27,11.06,11.23,38195,0
2014-07-07,11.16,11.3,10.88,10.93,98242,0
2014-07-08,10.86,10.89,10.69,10.69,148639,0
2014-07-09,10.8,10.8,10.61,10.68,56533,0
2014-07-10,10.45,10.81,10.41,10.69,70583,0
2014-07-11,10.66,10.76,10.6,10.64,31724,0
2014-07-14,10.77,10.97,10.67,10.87,47785,0
2014-07-15,11.02,11.02,10.66,10.71,51545,0
2014-07-16,10.83,10.86,10.68,10.7,41648,0
2014-07-17,10.7,10.78,10.28,10.35,93632,0
2014-07-18,10.33,10.69,10.33,10.63,56737,0
2014-07-21,10.53,10.86,10.39,10.77,81868,0
2014-07-22,10.87,10.87,10.58,10.58,67822,0
2014-07-23,10.58,10.59,10.43,10.46,26612,0
2014-07-24,10.52,10.7,10.43,10.57,91433,0
2014-07-25,10.46,10.574,10.2,10.23,64765,0
2014-07-28,10.21,10.4,9.96,10,125805,0
2014-07-29,8.9,9.71,8.9,9.5,267175,0
2014-07-30,9.52,9.62,9.3001,9.35,103873,0
2014-07-31,9.29,9.29,8.77,8.78,192182,0
2014-08-01,8.85,9,8.57,8.61,184841,0
2014-08-04,8.68,8.96,8.3851,8.87,116097,0
2014-08-05,8.87,9,8.7699,8.95,100049,0
2014-08-06,8.86,9.0276,8.76,8.77,136897,0
2014-08-07,8.81,8.97,8.51,8.68,190378,0
2014-08-08,8.68,8.77,8.58,8.68,294919,0
2014-08-11,8.75,9.14,8.65,8.87,310921,0
2014-08-12,8.1,8.402,7.73,8.09,907125,0
2014-08-13,8.05,8.1,7.95,8.03,361074,0
2014-08-14,8,8.08,7.8901,7.98,296874,0
2014-08-15,8.1,8.2,7.83,7.9,385214,0
2014-08-18,7.8608,7.98,7.5,7.64,424372,0
2014-08-19,7.88,8.47,7.84,8.46,365421,0
2014-08-20,8.37,8.41,8.12,8.24,151921,0
2014-08-21,8.25,8.43,8.14,8.31,185772,0
2014-08-22,8.35,8.56,8.31,8.47,87471,0
2014-08-25,8.52,8.64,8.42,8.52,114139,0
2014-08-26,8.57,8.7,8.42,8.61,144339,0
2014-08-27,8.61,8.75,8.5001,8.73,191969,0
2014-08-28,8.67,8.694,8.36,8.37,136592,0
2014-08-29,8.4,8.57,8.34,8.48,148588,0
2014-09-02,8.43,8.55,8.24,8.55,202477,0
2014-09-03,8.63,8.73,8.33,8.38,109098,0
2014-09-04,8.4,8.56,8.374,8.45,74718,0
2014-09-05,8.4,8.59,8.378,8.5,74805,0
2014-09-08,8.37,8.66,8.37,8.55,104475,0
2014-09-09,8.53,8.53,8.24,8.33,192890,0
2014-09-10,8.35,8.42,7.9,8.05,425973,0
2014-09-11,8,8.29,7.93,8.22,118644,0
2014-09-12,8.23,8.26,8.0001,8.11,266704,0
2014-09-15,8.11,8.13,7.97,7.99,172429,0
2014-09-16,7.98,8.02,7.74,7.75,147346,0
2014-09-17,7.72,7.904,7.67,7.71,241875,0
2014-09-18,7.73,7.87,7.71,7.79,98062,0
2014-09-19,7.81,7.94,7.68,7.7,183869,0
2014-09-22,7.69,7.73,7.55,7.7,95912,0
2014-09-23,7.69,8.05,7.64,7.66,83964,0
2014-09-24,7.73,7.86,7.63,7.81,93452,0
2014-09-25,7.76,7.81,7.51,7.6,126926,0
2014-09-26,7.61,7.76,7.61,7.68,54016,0
2014-09-29,7.6,7.68,7.52,7.62,89703,0
2014-09-30,7.61,7.83,7.53,7.56,222651,0
2014-10-01,7.54,7.82,7.415,7.52,214939,0
2014-10-02,7.55,7.64,7.2507,7.64,143817,0
2014-10-03,7.59,7.86,7.59,7.75,104629,0
2014-10-06,7.78,8.07,7.6,7.98,176131,0
2014-10-07,7.9,7.92,7.72,7.75,154864,0
2014-10-08,7.73,8.04,7.67,7.95,182223,0
2014-10-09,8.05,8.05,7.6,7.65,148705,0
2014-10-10,7.74,7.74,7.21,7.25,323435,0
2014-10-13,7.34,7.54,7.11,7.36,268027,0
2014-10-14,7.47,7.55,7.25,7.27,346387,0
2014-10-15,7.22,7.645,7.13,7.64,196378,0
2014-10-16,7.6,7.706,7.46,7.6,246929,0
2014-10-17,7.74,7.97,7.39,7.62,216334,0
2014-10-20,7.55,7.83,7.55,7.79,126435,0
2014-10-21,8.01,8.35,7.81,8.01,216381,0
2014-10-22,7.84,8.11,7.69,7.85,319808,0
2014-10-23,7.75,7.99,7.74,7.84,465426,0
2014-10-24,7.87,8,7.86,7.93,173703,0
2014-10-27,7.84,7.87,7.77,7.79,301313,0
2014-10-28,7.85,8.07,7.606,8,183828,0
2014-10-29,8,8.03,7.8,7.94,177716,0
2014-10-30,7.92,8,7.274,7.84,162318,0
2014-10-31,8.06,8.19,7.7,7.76,258290,0
2014-11-03,7.79,7.8,7.49,7.57,283456,0
2014-11-04,7.96,8.43,7.52,8.27,543488,0
2014-11-05,8.27,8.55,8.15,8.45,367967,0
2014-11-06,8.48,8.6,7.9,8.02,315223,0
2014-11-07,8.03,8.608,8.03,8.45,353129,0
2014-11-10,8.45,8.45,8.28,8.36,248053,0
2014-11-11,8.37,8.59,8.36,8.57,357572,0
2014-11-12,8.54,9,8.54,8.99,201702,0
2014-11-13,8.98,9.3,8.8,8.9,135860,0
2014-11-14,8.9,8.93,8.665,8.81,174313,0
2014-11-17,8.87,9.17,8.85,8.99,339831,0
2014-11-18,9.08,9.2,8.83,8.84,167590,0
2014-11-19,8.81,8.86,8.43,8.56,234876,0
2014-11-20,8.53,8.65,8.47,8.52,236793,0
2014-11-21,8.72,8.7999,8.55,8.69,186534,0
2014-11-24,8.8,9.5,8.8,9.32,384738,0
2014-11-25,9.37,9.49,9.2,9.31,199283,0
2014-11-26,9.43,9.47,9.13,9.21,152030,0
2014-11-28,9.23,9.35,9.04,9.09,56013,0
2014-12-01,9.08,9.16,8.73,8.73,128410,0
2014-12-02,8.77,8.94,8.57,8.66,144843,0
2014-12-03,8.69,9.06,8.63,9.05,194342,0
2014-12-04,9.13,9.14,8.84,8.9,120815,0
2014-12-05,8.9,9.11,8.77,8.9,101276,0
2014-12-08,8.92,8.95,8.68,8.89,176090,0
2014-12-09,8.77,9.2,8.63,9.16,146399,0
2014-12-10,9.16,9.23,8.8,8.81,151752,0
2014-12-11,8.83,9.05,8.68,8.78,90074,0
2014-12-12,8.68,8.98,8.57,8.57,106171,0
2014-12-15,8.59,8.69,8.31,8.32,126525,0
2014-12-16,8.28,8.6,8.22,8.46,154092,0
2014-12-17,8.48,8.5,8.01,8.12,222616,0
2014-12-18,8.21,8.25,7.95,7.99,306470,0
2014-12-19,7.99,8,7.85,7.99,200365,0
2014-12-22,7.98,8.08,7.9,7.97,93382,0
2014-12-23,8,8.21,7.98,8.14,122960,0
2014-12-24,8.16,8.4,8.07,8.38,63008,0
2014-12-26,8.39,8.66,8.27,8.42,87821,0
2014-12-29,8.4,8.6,8.2,8.58,194995,0
2014-12-30,8.54,8.84,8.54,8.58,88578,0
2014-12-31,8.62,8.87,8.6,8.75,97660,0
2015-01-02,8.72,8.82,8.3074,8.36,131395,0
2015-01-05,8.34,8.58,8.24,8.26,164786,0
2015-01-06,7.95,8.075,7.28,7.61,387658,0
2015-01-07,7.64,8,7.45,7.56,270849,0
2015-01-08,7.52,7.76,7.45,7.54,142744,0
2015-01-09,7.51,7.54,7.17,7.23,166487,0
2015-01-12,7.25,7.488,7.2,7.35,176507,0
2015-01-13,7.36,7.48,7.09,7.17,239309,0
2015-01-14,7.11,7.48,7.1,7.39,151473,0
2015-01-15,7.42,7.42,7.06,7.12,235007,0
2015-01-16,7.09,7.18,6.96,6.99,203902,0
2015-01-20,7.1,7.1,6.65,6.8,344038,0
2015-01-21,6.79,6.95,6.77,6.93,334290,0
2015-01-22,6.99,7.07,6.85,7.04,274829,0
2015-01-23,7.02,7.07,6.88,6.99,132569,0
2015-01-26,6.99,7.05,6.65,6.7,247638,0
2015-01-27,6.61,6.73,6.554,6.62,316893,0
2015-01-28,6.67,6.69,6.5,6.5,441440,0
2015-01-29,6.51,6.645,6.49,6.57,288399,0
2015-01-30,6.55,6.7,6.32,6.36,293528,0
2015-02-02,6.36,6.498,6.33,6.34,297123,0
2015-02-03,6.4,6.56,6.34,6.47,218304,0
2015-02-04,6.47,6.53,6.25,6.32,513742,0
2015-02-05,6.32,6.65,6.32,6.58,637786,0
2015-02-06,6.55,6.95,6.46,6.87,192455,0
2015-02-09,6.87,6.99,6.75,6.78,110849,0
2015-02-10,6.996,6.996,6.67,6.72,88648,0
2015-02-11,6.7,6.73,6.53,6.7,110968,0
2015-02-12,6.72,6.85,6.68,6.83,108238,0
2015-02-13,6.87,6.94,6.62,6.92,87135,0
2015-02-17,6.97,7.024,6.83,6.91,93216,0
2015-02-18,6.87,7.01,6.61,6.67,110877,0
2015-02-19,6.67,6.89,6.66,6.83,93381,0
2015-02-20,6.85,6.85,6.61,6.67,91512,0
2015-02-23,6.62,6.66,6.515,6.57,147527,0
2015-02-24,6.58,6.74,6.56,6.71,77222,0
2015-02-25,6.71,6.86,6.67,6.81,111211,0
2015-02-26,6.8,6.86,6.73,6.8,749712,0
2015-02-27,6.84,7.35,6.78,7.25,175147,0
2015-03-02,7.26,7.34,7.12,7.18,188900,0
2015-03-03,7.22,7.3,7.06,7.25,162700,0
2015-03-04,7.24,7.35,7.03,7.31,216500,0
2015-03-05,7.27,7.39,7.1,7.3,261800,0
2015-03-06,7.29,7.44,7.29,7.34,161800,0
2015-03-09,7.4,7.4,7.11,7.19,260100,0
2015-03-10,7.14,7.19,7.05,7.11,232000,0
2015-03-11,7.13,7.47,7.09,7.43,167300,0
2015-03-12,7.47,7.63,7.47,7.61,118300,0
2015-03-13,7.63,7.69,7.29,7.31,169500,0
2015-03-16,7.38,7.51,7.03,7.05,379000,0
2015-03-17,8.48,9.84,8.45,9.64,6587700,0
2015-03-18,9.57,10.75,9.41,10.36,2273200,0
2015-03-19,10.02,10.4,9.75,9.82,802600,0
2015-03-20,9.8,10.01,9.75,9.99,569000,0
2015-03-23,9.91,10.2,9.91,9.97,392700,0
2015-03-24,10.02,10.08,9.8,9.83,285300,0
2015-03-25,9.81,10.09,9.8,10.07,189600,0
2015-03-26,10.08,10.2,9.85,10,174400,0
2015-03-27,9.77,10.02,9.54,9.62,406800,0
2015-03-30,9.65,9.84,9.5,9.71,181100,0
2015-03-31,9.6,9.68,9.42,9.45,252157,0
2015-04-01,9.41,9.54,9.4,9.47,226100,0
2015-04-02,9.48,9.84,9.36,9.45,277800,0
2015-04-06,9.45,9.74,9.4,9.53,242800,0
2015-04-07,9.47,9.67,9.47,9.6,478808,0
2015-04-08,9.61,9.93,9.61,9.8,254600,0
2015-04-09,9.82,9.92,9.67,9.78,110448,0
2015-04-10,9.82,9.82,9.72,9.74,101000,0
2015-04-13,9.86,9.86,9.63,9.65,189900,0
2015-04-14,9.8,9.8,9.58,9.68,151400,0
2015-04-15,9.7,9.73,9.54,9.66,188505,0
2015-04-16,9.17,9.49,9.15,9.48,638484,0
2015-04-17,9.38,9.48,9.07,9.21,287700,0
2015-04-20,9.24,9.49,9.18,9.48,154492,0
2015-04-21,9.5,9.64,9.42,9.5,267833,0
2015-04-22,9.5,9.5,9.15,9.35,115557,0
2015-04-23,9.3,9.45,9.22,9.25,314100,0
2015-04-24,9.21,9.3,8.98,9.05,337383,0
2015-04-27,9.1,9.2,8.93,8.99,306400,0
2015-04-28,8.98,9.14,8.83,9.1,171207,0
2015-04-29,9.17,9.17,8.82,9,136400,0
2015-04-30,9.13,9.19,8.85,9.01,307700,0
2015-05-01,9.02,9.16,8.84,9.02,114300,0
2015-05-04,9.17,9.17,8.81,8.81,138400,0
2015-05-05,8.84,9.04,8.84,9.04,168600,0
2015-05-06,9.07,9.144,8.84,8.86,231023,0
2015-05-07,8.85,9.1,8.85,9.03,166072,0
2015-05-08,9.1,9.1,8.9,8.97,84500,0
2015-05-11,8.94,9.26,8.92,9.21,203800,0
2015-05-12,9.47,9.99,9.33,9.72,361681,0
2015-05-13,9.73,9.73,9.35,9.39,257359,0
2015-05-14,9.41,9.54,9.34,9.51,220000,0
2015-05-15,9.47,9.81,9.44,9.78,143125,0
2015-05-18,9.75,9.77,9.53,9.63,182210,0
2015-05-19,9.69,9.91,9.63,9.83,193275,0
2015-05-20,9.83,9.83,9.46,9.6,163900,0
2015-05-21,9.59,9.74,9.47,9.67,377900,0
2015-05-22,9.63,9.66,9.37,9.5,211700,0
2015-05-26,9.48,9.53,9.3,9.46,228417,0
2015-05-27,9.46,9.46,9.23,9.39,174200,0
2015-05-28,9.32,9.5,9.21,9.45,140679,0
2015-05-29,9.42,9.42,9.19,9.26,324000,0
2015-06-01,9.32,9.37,9.09,9.33,173857,0
2015-06-02,9.3,9.6,9.22,9.53,299583,0
2015-06-03,9.55,9.89,9.44,9.67,378400,0
2015-06-04,9.66,9.79,9.45,9.49,281300,0
2015-06-05,9.5,10.19,9.44,10.09,426400,0
2015-06-08,10.07,10.09,9.77,9.83,159900,0
2015-06-09,9.78,9.92,9.65,9.83,118735,0
2015-06-10,9.83,9.98,9.76,9.86,104319,0
2015-06-11,9.85,9.86,9.6,9.65,73748,0
2015-06-12,9.63,9.63,9.37,9.38,158100,0
2015-06-15,9.33,9.36,9.21,9.3,190100,0
2015-06-16,9.26,9.61,9.24,9.6,170000,0
2015-06-17,9.6,9.6,9.43,9.5,118000,0
2015-06-18,9.54,9.78,9.54,9.7,106300,0
2015-06-19,9.7,9.79,9.59,9.63,194300,0
2015-06-22,9.54,9.66,9.48,9.52,118100,0
2015-06-23,9.51,9.69,9.5,9.69,65014,0
2015-06-24,9.64,9.68,9.58,9.67,139700,0
2015-06-25,9.7,9.84,9.64,9.72,97800,0
2015-06-26,9.76,9.77,9.55,9.6,231900,0
2015-06-29,9.51,9.54,9.16,9.48,347600,0
2015-06-30,9.53,9.54,9.2,9.24,367611,0
2015-07-01,9.33,9.43,9.22,9.41,110700,0
2015-07-02,9.4,9.41,9.26,9.29,90700,0
2015-07-06,9.21,9.33,9.06,9.11,188500,0
2015-07-07,9.09,9.15,8.77,9.02,358900,0
2015-07-08,9,9,8.71,8.79,169600,0
2015-07-09,8.87,8.98,8.8,8.94,107600,0
2015-07-10,9.16,9.89,9.16,9.79,410200,0
2015-07-13,9.78,10.01,9.78,9.83,207400,0
2015-07-14,9.78,9.97,9.77,9.8,110283,0
2015-07-15,9.84,9.86,9.57,9.75,188794,0
2015-07-16,9.71,9.99,9.63,9.98,323300,0
2015-07-17,9.95,10.05,9.94,9.97,376700,0
2015-07-20,10,10.1,9.83,10.02,362700,0
2015-07-21,10.03,10.15,9.99,10.07,138400,0
2015-07-22,10.02,10.18,10,10.18,71700,0
2015-07-23,10.18,10.2,10.07,10.11,116600,0
2015-07-24,10.1,10.2,9.95,10.08,191500,0
2015-07-27,10.01,10.13,9.94,10.04,230600,0
2015-07-28,10.09,10.09,9.77,9.8,533600,0
2015-07-29,9.78,9.85,9.58,9.58,253100,0
2015-07-30,9.56,9.68,9.35,9.51,236600,0
2015-07-31,9.52,9.6,9.44,9.49,161100,0
2015-08-03,9.47,9.47,8.86,9.1,525701,0
2015-08-04,9.1,9.53,9.1,9.46,267800,0
2015-08-05,9.5,9.54,9.32,9.45,138000,0
2015-08-06,9.44,9.51,9.28,9.46,135317,0
2015-08-07,9.42,9.53,9.28,9.36,86800,0
2015-08-10,9.39,9.51,9.08,9.3,336200,0
2015-08-11,9,9,7.2,8.11,1475856,0
2015-08-12,8,8.09,7.5,7.76,632500,0
2015-08-13,7.77,7.89,7.53,7.57,196200,0
2015-08-14,7.55,7.61,7.34,7.43,267300,0
2015-08-17,7.45,7.75,7.45,7.6,159800,0
2015-08-18,7.55,7.61,7.3,7.5,275700,0
2015-08-19,7.5,7.74,7.43,7.55,163900,0
2015-08-20,7.51,7.64,7.42,7.56,225900,0
2015-08-21,7.42,7.54,7.33,7.5,363300,0
2015-08-24,7.17,7.39,7.01,7.12,762559,0
2015-08-25,7.25,7.29,7.01,7.02,167500,0
2015-08-26,7.14,7.25,7.05,7.16,153800,0
2015-08-27,7.21,7.44,7.11,7.4,262100,0
2015-08-28,7.34,7.52,7.28,7.5,156200,0
2015-08-31,7.46,7.52,7.27,7.45,185300,0
2015-09-01,7.35,7.42,7.05,7.09,173300,0
2015-09-02,7.34,7.39,7.13,7.27,245500,0
2015-09-03,7.31,7.55,7.3,7.45,161100,0
2015-09-04,7.4,7.57,7.28,7.37,100100,0
2015-09-08,7.46,7.51,7.33,7.35,98800,0
2015-09-09,7.39,7.45,7.22,7.25,72600,0
2015-09-10,7.26,7.35,7.1801,7.27,134793,0
2015-09-11,7.04,7.11,6.87,7.05,307800,0
2015-09-14,7.04,7.12,6.97,7.04,174700,0
2015-09-15,7.03,7.07,6.94,7.05,146100,0
2015-09-16,7.08,7.24,7.01,7.19,134500,0
2015-09-17,7.19,7.19,7,7.03,378434,0
2015-09-18,6.94,7.1,6.88,7.04,437300,0
2015-09-21,7.06,7.13,6.75,6.77,754000,0
2015-09-22,6.73,6.81,6.53,6.7,445100,0
2015-09-23,6.7,6.73,6.53,6.65,257501,0
2015-09-24,6.57,6.76,6.44,6.72,197767,0
2015-09-25,6.74,6.77,6.48,6.5,289000,0
2015-09-28,6.44,6.46,6.24,6.27,240744,0
2015-09-29,6.29,6.4,6.21,6.3,257600,0
2015-09-30,6.36,6.46,6.24,6.28,151000,0
2015-10-01,6.31,6.38,5.79,5.8,451400,0
2015-10-02,5.76,5.99,5.62,5.99,202300,0
2015-10-05,6.02,6.2,5.98,6.13,96345,0
2015-10-06,6.1,6.94,6.1,6.15,118000,0
2015-10-07,6.16,6.48,6.16,6.47,202617,0
2015-10-08,6.4,6.54,5.53,5.64,917500,0
2015-10-09,5.65,5.7,5.3,5.53,782700,0
2015-10-12,5.55,5.695,5.5499,5.67,245839,0
2015-10-13,5.66,5.66,5.46,5.46,247700,0
2015-10-14,5.43,5.5,5.31,5.39,281900,0
2015-10-15,5.38,5.47,5.32,5.39,218100,0
2015-10-16,5.42,5.49,5.36,5.37,169700,0
2015-10-19,5.33,5.48,5.16,5.17,175478,0
2015-10-20,5.17,5.2,5.1,5.17,224900,0
2015-10-21,5.17,5.19,5.03,5.03,269900,0
2015-10-22,5.07,5.19,5.01,5.14,155000,0
2015-10-23,5.13,5.27,5.13,5.24,141300,0
2015-10-26,5.26,5.34,5.2,5.24,136500,0
2015-10-27,5.25,5.42,5.16,5.35,281900,0
2015-10-28,5.35,5.49,5.26,5.49,190200,0
2015-10-29,5.4,5.61,5.4,5.51,164300,0
2015-10-30,5.54,5.64,5.34,5.54,267500,0
2015-11-02,5.54,5.63,5.47,5.55,126960,0
2015-11-03,5.56,5.61,5.49,5.55,184115,0
2015-11-04,5.56,5.59,5.4,5.43,110425,0
2015-11-05,5.43,5.45,5.27,5.39,219700,0
2015-11-06,5.37,5.48,5.32,5.38,96300,0
2015-11-09,5.25,5.385,5.16,5.17,284352,0
2015-11-10,4.43,4.57,3.8,3.99,2648700,0
2015-11-11,4.01,4.07,3.94,4.02,955700,0
2015-11-12,4.02,4.27,4.02,4.23,772900,0
2015-11-13,4.25,4.25,4.09,4.12,415000,0
2015-11-16,4.06,4.15,4.02,4.1,436400,0
2015-11-17,4.15,4.15,3.99,3.99,435000,0
2015-11-18,4.02,4.24,4.02,4.22,428300,0
2015-11-19,4.38,4.6,4.28,4.3,523900,0
2015-11-20,4.32,4.64,4.3,4.59,377200,0
2015-11-23,4.56,4.71,4.56,4.6,268100,0
2015-11-24,4.67,4.85,4.56,4.78,421300,0
2015-11-25,4.79,4.97,4.77,4.93,408200,0
2015-11-27,4.94,5.04,4.84,4.89,258000,0
2015-11-30,4.9,4.96,4.83,4.87,591300,0
2015-12-01,4.86,4.9,4.81,4.84,124751,0
2015-12-02,4.85,4.88,4.8,4.82,117410,0
2015-12-03,4.82,4.85,4.7,4.76,160131,0
2015-12-04,4.73,4.73,4.62,4.65,188300,0
2015-12-07,4.61,4.67,4.46,4.55,225600,0
2015-12-08,4.5,4.57,4.37,4.42,265857,0
2015-12-09,4.36,4.59,4.36,4.56,277300,0
2015-12-10,4.52,4.74,4.5,4.59,365000,0
2015-12-11,4.51,4.59,4.34,4.41,152800,0
2015-12-14,4.36,4.49,4.26,4.27,248368,0
2015-12-15,4.28,4.49,4.28,4.48,264600,0
2015-12-16,4.49,4.7,4.43,4.63,227200,0
2015-12-17,4.64,4.66,4.48,4.49,151200,0
2015-12-18,4.48,4.54,4.41,4.47,138000,0
2015-12-21,4.52,4.56,4.39,4.44,176900,0
2015-12-22,4.41,4.58,4.41,4.5,207797,0
2015-12-23,4.49,4.63,4.47,4.52,160600,0
2015-12-24,4.51,4.68,4.51,4.6,103010,0
2015-12-28,4.57,4.63,4.445,4.51,165205,0
2015-12-29,4.51,4.61,4.51,4.56,145089,0
2015-12-30,4.54,4.58,4.41,4.49,139381,0
2015-12-31,4.46,4.48,4.41,4.42,158335,0
2016-01-04,4.38,4.4,4.24,4.37,93444,0
2016-01-05,4.38,4.3999,4.27,4.38,51836,0
2016-01-06,4.32,4.35,4.24,4.27,73549,0
2016-01-07,4.21,4.27,4.13,4.18,172819,0
2016-01-08,4.2,4.31,4.15,4.17,188745,0
2016-01-11,4.17,4.219,4.055,4.06,211431,0
2016-01-12,4.08,4.14,4.03,4.1,292871,0
2016-01-13,4.13,4.16,4.01,4.02,248485,0
2016-01-14,4.04,4.11,4.01,4.05,249815,0
2016-01-15,3.95,4.065,3.95,3.96,212438,0
2016-01-19,4.02,4.09,3.95,4.02,209400,0
2016-01-20,3.95,4.09,3.85,4,186670,0
2016-01-21,4.01,4.46,3.97,4.4,165259,0
2016-01-22,4.47,4.61,4.45,4.55,205633,0
2016-01-25,4.55,4.62,4.28,4.29,59676,0
2016-01-26,4.33,4.52,4.33,4.44,107612,0
2016-01-27,4.4,4.45,4.31,4.35,88169,0
2016-01-28,4.38,4.52,4.36,4.5,146198,0
2016-01-29,4.5,4.7,4.46,4.54,127834,0
2016-02-01,4.5,4.56,4.37,4.48,58164,0
2016-02-02,4.45,4.47,4.15,4.18,73436,0
2016-02-03,4.2,4.27,4.06,4.24,104271,0
2016-02-04,4.24,4.3,4.22,4.27,63876,0
2016-02-05,4.08,4.255,4.07,4.1,97555,0
2016-02-08,4.08,4.18,4,4.16,120728,0
2016-02-09,4.08,4.18,4.01,4.03,64319,0
2016-02-10,4.04,4.21,4.0201,4.07,65010,0
2016-02-11,4.03,4.07,3.95,4,60691,0
2016-02-12,4.05,4.16,4,4.11,49495,0
2016-02-16,4.14,4.2,4.07,4.16,66421,0
2016-02-17,4.19,4.23,4.14,4.2,118990,0
2016-02-18,4.2,4.2389,4.11,4.2,126782,0
2016-02-19,4.19,4.2,4.16,4.17,82547,0
2016-02-22,4.25,4.25,4.17,4.2,144180,0
2016-02-23,4.17,4.4,4.17,4.18,162482,0
2016-02-24,4.17,4.29,4.13,4.27,74907,0
2016-02-25,4.26,4.345,4.18,4.28,60686,0
2016-02-26,4.31,4.34,4.11,4.22,45187,0
2016-02-29,4.22,4.3,4.15,4.3,103216,0
2016-03-01,4.35,4.55,4.31,4.54,122813,0
2016-03-02,4.57,4.59,4.48,4.57,92444,0
2016-03-03,4.59,4.6995,4.54,4.6,162424,0
2016-03-04,4.6,4.69,4.59,4.63,104158,0
2016-03-07,4.62,4.96,4.62,4.87,119004,0
2016-03-08,4.82,4.9,4.69,4.69,50643,0
2016-03-09,4.73,4.81,4.718,4.74,28425,0
2016-03-10,4.71,4.774,4.66,4.69,34615,0
2016-03-11,4.72,4.905,4.61,4.89,113934,0
2016-03-14,4.87,4.91,4.6,4.67,92144,0
2016-03-15,5.12,5.19,4.675,4.72,285259,0
2016-03-16,4.72,4.89,4.67,4.88,88119,0
2016-03-17,4.86,4.92,4.75,4.82,114936,0
2016-03-18,4.8,4.85,4.71,4.76,198138,0
2016-03-21,4.72,4.85,4.72,4.82,130961,0
2016-03-22,4.8,4.81,4.74,4.77,55554,0
2016-03-23,4.74,4.81,4.52,4.52,84341,0
2016-03-24,4.5,4.5,4.39,4.44,58990,0
2016-03-28,4.44,4.57,4.4,4.49,49901,0
2016-03-29,4.48,4.53,4.38,4.45,86887,0
2016-03-30,4.48,4.53,4.15,4.32,297558,0
2016-03-31,4.34,4.61,4.31,4.52,333710,0
2016-04-01,4.46,4.545,4.335,4.52,93142,0
2016-04-04,4.55,4.6,4.51,4.59,59312,0
2016-04-05,4.57,4.61,4.52,4.56,69273,0
2016-04-06,4.55,4.6,4.45,4.48,137564,0
2016-04-07,4.47,4.57,4.45,4.55,72960,0
2016-04-08,4.59,4.59,4.45,4.49,39768,0
2016-04-11,4.51,4.55,4.45,4.5,50478,0
2016-04-12,4.47,4.56,4.47,4.54,70254,0
2016-04-13,4.58,4.58,4.4511,4.56,134278,0
2016-04-14,4.55,4.57,4.48,4.52,72518,0
2016-04-15,4.49,4.54,4.48,4.51,51809,0
2016-04-18,4.47,4.48,4.38,4.43,81574,0
2016-04-19,4.43,4.47,4.4,4.43,122397,0
2016-04-20,4.41,4.49,4.38,4.4,298050,0
2016-04-21,4.42,4.45,4.395,4.41,38009,0
2016-04-22,4.45,4.48,4.4201,4.46,49511,0
2016-04-25,4.44,4.465,4.385,4.43,47181,0
2016-04-26,4.43,4.48,4.35,4.45,62154,0
2016-04-27,4.48,4.48,4.41,4.45,37516,0
2016-04-28,4.45,4.45,4.31,4.32,47547,0
2016-04-29,4.34,4.46,4.22,4.25,99205,0
2016-05-02,4.25,4.31,4.15,4.24,51433,0
2016-05-03,4.24,4.29,4.01,4.08,100899,0
2016-05-04,4.04,4.15,3.97,4.03,118904,0
2016-05-05,4.06,4.07,4.01,4.04,76478,0
2016-05-06,4.05,4.06,3.95,4,158337,0
2016-05-09,3.99,4.215,3.99,4.17,268266,0
2016-05-10,4.2,4.42,4.15,4.35,190208,0
2016-05-11,4.34,4.4099,4.305,4.35,115111,0
2016-05-12,4.4,4.43,4.29,4.3,115309,0
2016-05-13,4.3,4.38,4.27,4.3,50777,0
2016-05-16,4.33,4.4,4.29,4.34,55480,0
2016-05-17,4.35,4.35,4.21,4.22,101846,0
2016-05-18,4.2,4.29,4.18,4.21,88487,0
2016-05-19,4.16,4.21,4.02,4.07,129047,0
2016-05-20,4.1,4.22,4.06,4.19,36991,0
2016-05-23,4.19,4.24,4.11,4.11,77766,0
2016-05-24,4.15,4.36,4.15,4.33,68264,0
2016-05-25,4.38,4.39,4.2,4.22,93681,0
2016-05-26,4.24,4.27,4.15,4.18,56856,0
2016-05-27,4.18,4.27,4.18,4.2,80866,0
2016-05-31,4.2,4.27,4.12,4.17,74458,0
2016-06-01,4.12,4.26,4.12,4.17,303160,0
2016-06-02,4.2,4.31,4.17,4.3,76827,0
2016-06-03,4.28,4.39,4.17,4.18,97582,0
2016-06-06,4.22,4.33,4.18,4.31,65179,0
2016-06-07,4.31,4.36,4.28,4.31,49559,0
2016-06-08,4.29,4.39,4.25,4.39,59085,0
2016-06-09,4.33,4.39,4.315,4.36,73482,0
2016-06-10,4.31,4.35,4.27,4.33,60676,0
2016-06-13,4.31,4.315,4.21,4.27,82284,0
2016-06-14,4.29,4.35,4.26,4.34,76460,0
2016-06-15,4.32,4.42,4.3,4.35,73140,0
2016-06-16,4.36,4.39,4.21,4.37,81250,0
2016-06-17,4.38,4.44,4.37,4.43,105638,0
2016-06-20,4.45,4.48,4.31,4.34,101797,0
2016-06-21,4.32,4.365,4.23,4.31,97328,0
2016-06-22,4.3,4.32,4.21,4.25,107198,0
2016-06-23,4.32,4.32,4.13,4.21,166678,0
2016-06-24,4.11,4.27,4.07,4.21,217435,0
2016-06-27,4.19,4.31,3.933,4.02,266655,0
2016-06-28,4.05,4.25,4.0472,4.13,104245,0
2016-06-29,4.13,4.24,4.1,4.19,80515,0
2016-06-30,4.23,4.23,4,4.14,103343,0
2016-07-01,4.11,4.41,4.11,4.38,141727,0
2016-07-05,4.37,4.37,4.2,4.21,72781,0
2016-07-06,4.2,4.28,4.16,4.22,88309,0
2016-07-07,4.21,4.33,4.21,4.26,73440,0
2016-07-08,4.3,4.4735,4.28,4.38,188717,0
2016-07-11,4.4,4.55,4.4,4.47,153790,0
2016-07-12,4.5,4.58,4.42,4.5,312133,0
2016-07-13,4.52,4.52,4.45,4.5,66227,0
2016-07-14,4.51,4.55,4.481,4.52,65698,0
2016-07-15,4.53,4.54,4.49,4.5,62149,0
2016-07-18,4.47,4.53,4.41,4.5,64048,0
2016-07-19,4.5,4.52,4.46,4.5,39154,0
2016-07-20,4.5,4.52,4.43,4.44,73297,0
2016-07-21,4.42,4.49,4.32,4.34,32963,0
2016-07-22,4.32,4.34,4.2,4.23,31192,0
2016-07-25,4.2,4.36,4.18,4.26,59041,0
2016-07-26,4.25,4.31,4.201,4.26,69370,0
2016-07-27,4.26,4.28,4.21,4.28,47781,0
2016-07-28,4.26,4.29,4.21,4.24,46385,0
2016-07-29,4.21,4.24,4.18,4.21,31384,0
2016-08-01,4.23,4.26,4.2,4.22,191639,0
2016-08-02,4.21,4.33,4.15,4.15,256379,0
2016-08-03,4.16,4.27,4.15,4.26,84153,0
2016-08-04,4.27,4.34,4.25,4.33,61786,0
2016-08-05,4.32,4.5,4.32,4.35,87533,0
2016-08-08,4.49,4.96,4.49,4.75,258496,0
2016-08-09,4.78,4.81,4.75,4.75,46977,0
2016-08-10,4.74,4.74,4.6,4.65,40482,0
2016-08-11,4.64,4.68,4.55,4.65,119315,0
2016-08-12,4.64,4.67,4.61,4.65,36533,0
2016-08-15,4.65,4.72,4.65,4.67,44986,0
2016-08-16,4.65,4.65,4.56,4.57,48255,0
2016-08-17,4.54,4.5512,4.48,4.5,19139,0
2016-08-18,4.48,4.57,4.48,4.51,48306,0
2016-08-19,4.51,4.59,4.51,4.55,16259,0
2016-08-22,4.52,4.59,4.5,4.52,17672,0
2016-08-23,4.53,4.53,4.49,4.5,48328,0
2016-08-24,4.46,4.5,4.46,4.49,14392,0
2016-08-25,4.5,4.5,4.46,4.49,48558,0
2016-08-26,4.52,4.52,4.41,4.43,40196,0
2016-08-29,4.5,4.55,4.45,4.55,67753,0
2016-08-30,4.55,4.64,4.55,4.59,58885,0
2016-08-31,4.56,4.62,4.53,4.6,72887,0
2016-09-01,4.6,4.7,4.6,4.65,30486,0
2016-09-02,4.66,4.7,4.63,4.68,18749,0
2016-09-06,4.7,4.83,4.68,4.81,77725,0
2016-09-07,4.8,5,4.8,4.9,85307,0
2016-09-08,4.9,4.98,4.78,4.93,79306,0
2016-09-09,4.93,4.95,4.82,4.85,56502,0
2016-09-12,4.8,4.85,4.8,4.83,38743,0
2016-09-13,4.8,4.85,4.75,4.78,45442,0
2016-09-14,4.74,4.8116,4.69,4.77,33169,0
2016-09-15,4.76,4.803,4.65,4.71,39104,0
2016-09-16,4.71,4.87,4.66,4.86,71465,0
2016-09-19,4.83,4.97,4.79,4.85,59507,0
2016-09-20,4.87,4.88,4.8,4.81,16220,0
2016-09-21,4.8,4.85,4.77,4.79,37654,0
2016-09-22,4.77,4.89,4.77,4.85,28948,0
2016-09-23,4.85,4.89,4.79,4.84,36943,0
2016-09-26,4.79,4.89,4.79,4.82,25404,0
2016-09-27,4.85,5.03,4.85,4.98,61333,0
2016-09-28,5,5.16,4.98,5.07,117673,0
2016-09-29,5.06,5.14,5.04,5.04,121119,0
2016-09-30,5.05,5.21,4.97,5.14,89233,0
2016-10-03,5.14,5.21,5.0201,5.04,85786,0
2016-10-04,5.04,5.07,4.93,4.98,59982,0
2016-10-05,5,5.09,4.97,5.05,71248,0
2016-10-06,5.01,5.16,4.87,4.93,81768,0
2016-10-07,4.94,4.96,4.8401,4.93,21576,0
2016-10-10,4.95,5,4.9,5,30869,0
2016-10-11,5,5,4.85,5,48695,0
2016-10-12,5.05,5.05,4.9,5,29568,0
2016-10-13,5,5,4.9,4.95,22062,0
2016-10-14,4.9,5,4.9,5,36290,0
2016-10-17,5,5.05,4.95,5,84575,0
2016-10-18,4.95,5,4.95,5,73132,0
2016-10-19,4.95,5,4.9,5,79019,0
2016-10-20,4.95,5,4.95,4.95,38437,0
2016-10-21,5,5.05,4.95,5,140199,0
2016-10-24,5.05,5.05,4.95,4.95,61453,0
2016-10-25,4.95,5.05,4.95,4.95,154710,0
2016-10-26,4.95,5.025,4.9,4.95,84900,0
2016-10-27,4.95,5,4.9,4.9,17459,0
2016-10-28,4.9,4.95,4.75,4.9,64888,0
2016-10-31,4.85,5.1,4.85,4.95,50256,0
2016-11-01,5.2,5.3437,5.034,5.2,185917,0
2016-11-02,5.2,5.4,5.2,5.35,82538,0
2016-11-03,5.35,5.45,5.3,5.35,72636,0
2016-11-04,5.4,5.7,5.3581,5.55,639513,0
2016-11-07,5.65,5.8,5.6,5.7,552320,0
2016-11-08,5.75,5.95,5.5,5.6,338408,0
2016-11-09,5.6,5.8,5.465,5.55,192584,0
2016-11-10,5.55,5.9045,5.55,5.9,242150,0
2016-11-11,5.85,6.2,5.75,6.2,295252,0
2016-11-14,6.2,6.35,6.05,6.3,313777,0
2016-11-15,6.3,6.3,6,6.15,146442,0
2016-11-16,6.2,6.25,6.05,6.2,82387,0
2016-11-17,6.2,6.2,6.05,6.15,77488,0
2016-11-18,6.15,6.15,5.9,5.95,150437,0
2016-11-21,6,6.1,5.8,6,109353,0
2016-11-22,6,6.15,5.925,6,122221,0
2016-11-23,6,6.1,5.95,6.1,81774,0
2016-11-25,6.1,6.25,6.0001,6.15,45253,0
2016-11-28,6.1,6.2,6,6.1,61617,0
2016-11-29,6.1,6.425,5.955,6.25,394315,0
2016-11-30,6.25,6.3,6.0699,6.15,182362,0
2016-12-01,6.2,6.4,6.125,6.4,76340,0
2016-12-02,6.35,6.35,6.15,6.2,91097,0
2016-12-05,6.3,6.45,6.275,6.4,97487,0
2016-12-06,6.45,6.85,6.37,6.7,91890,0
2016-12-07,6.7,6.75,6.55,6.55,51597,0
2016-12-08,6.55,6.65,6.5,6.6,58642,0
2016-12-09,6.5,6.7,6.5,6.65,35160,0
2016-12-12,6.6,6.61,6.1501,6.225,45702,0
2016-12-13,6.25,6.3,5.8,6.2,153272,0
2016-12-14,6.15,6.2,5.9,5.9,47833,0
2016-12-15,6,6.049,5.7,5.75,49911,0
2016-12-16,5.8,5.8,5.65,5.75,73050,0
2016-12-19,5.8,6.295,5.45,5.45,52053,0
2016-12-20,5.45,5.65,5.3,5.55,105418,0
2016-12-21,5.6,5.7,5.3019,5.55,45954,0
2016-12-22,5.6,5.6,5.3,5.4,69205,0
2016-12-23,5.4,5.4,5.3,5.4,40176,0
2016-12-27,5.5,5.55,5.45,5.5,73802,0
2016-12-28,5.55,5.55,5.25,5.5,82795,0
2016-12-29,5.45,5.45,5.25,5.4,47257,0
2016-12-30,5.45,5.45,5.25,5.35,55789,0
2017-01-03,5.3,5.7,5.3,5.65,67313,0
2017-01-04,5.65,5.95,5.5,5.8,87559,0
2017-01-05,5.6585,5.85,5.65,5.75,74801,0
2017-01-06,5.75,6.1,5.75,5.95,256447,0
2017-01-09,5.95,6.1,5.8,6,182658,0
2017-01-10,6,6,5.75,5.9,108827,0
2017-01-11,5.9,6,5.55,5.95,96829,0
2017-01-12,5.95,6.05,5.8,5.95,64843,0
2017-01-13,5.9,6.225,5.6793,5.9,16123,0
2017-01-17,5.9,6,5.7,5.9,42268,0
2017-01-18,5.9,5.9,5.8,5.85,64630,0
2017-01-19,5.9,6,5.75,5.85,39411,0
2017-01-20,5.9,5.9,5.7,5.9,12314,0
2017-01-23,5.85,5.95,5.8087,5.95,44439,0
2017-01-24,6,6,5.9,5.95,69421,0
2017-01-25,5.95,6,5.9,5.95,47474,0
2017-01-26,5.9,5.9,5.5052,5.55,50799,0
2017-01-27,5.6,5.65,5.5,5.65,30590,0
2017-01-30,5.55,5.55,5.3,5.4,33186,0
2017-01-31,5.4,5.625,5.3,5.6,55934,0
2017-02-01,5.65,5.8,5.5,5.75,58307,0
2017-02-02,5.85,6,5.7,5.9,82561,0
2017-02-03,6,6.1,5.8,5.95,130753,0
2017-02-06,6,6.05,5.8,6,57547,0
2017-02-07,5.95,6.1,5.7,5.75,40042,0
2017-02-08,5.75,5.8,5.55,5.75,62373,0
2017-02-09,5.75,5.85,5.6,5.8,51271,0
2017-02-10,5.8,5.95,5.45,5.5,96590,0
2017-02-13,5.5,5.7418,5.2,5.25,96442,0
2017-02-14,5.3,5.3,5.15,5.25,81356,0
2017-02-15,5.25,5.35,5,5.35,92054,0
2017-02-16,5.3,5.45,5.2,5.3,50355,0
2017-02-17,5.5,5.6,5.2,5.5,136591,0
2017-02-21,5.7,5.8,5.5482,5.7,65532,0
2017-02-22,5.7,5.9,5.7,5.75,33837,0
2017-02-23,5.75,5.95,5.7,5.9,59129,0
2017-02-24,5.9,5.9,5.7,5.85,46345,0
2017-02-27,5.7,5.9,5.7,5.8,38664,0
2017-02-28,5.7,5.85,5.5,5.5,46748,0
2017-03-01,5.6,5.7,5.5093,5.6,56595,0
2017-03-02,5.6,5.6,5.55,5.6,26462,0
2017-03-03,5.6,5.631,5.5,5.6,29476,0
2017-03-06,5.6,5.725,5.5,5.6716,133164,0
2017-03-07,5.45,5.7,5,5.45,238228,0
2017-03-08,5.4,5.45,5.25,5.25,86211,0
2017-03-09,5.25,5.425,5.25,5.3,89147,0
2017-03-10,5.35,5.4,5.3,5.3,50622,0
2017-03-13,5.45,5.45,5.35,5.35,53123,0
2017-03-14,5.4,5.4,5.25,5.25,58116,0
2017-03-15,5.25,5.4,5.25,5.4,50751,0
2017-03-16,5.35,5.4,5.35,5.35,48667,0
2017-03-17,5.4,5.6,5.35,5.45,99050,0
2017-03-20,5.4,5.55,5.35,5.5,78832,0
2017-03-21,5.5,5.6,5.25,5.3,46816,0
2017-03-22,5.3,5.35,5.255,5.3,72536,0
2017-03-23,5.3,5.4,5.25,5.3,246073,0
2017-03-24,5.25,5.65,5.25,5.45,47522,0
2017-03-27,5.45,5.56,5.35,5.5,64398,0
2017-03-28,5.45,5.65,5.35,5.4,51158,0
2017-03-29,5.35,5.5,5.3,5.3,22886,0
2017-03-30,5.3,5.55,5.3,5.5,76510,0
2017-03-31,5.45,5.5,5.4,5.4,69077,0
2017-04-03,5.4,5.6,5.4,5.4,82443,0
2017-04-04,5.4,5.5,5.3,5.35,121122,0
2017-04-05,5.4,5.4,5.2,5.25,90203,0
2017-04-06,5.2,5.5,5.2,5.45,70550,0
2017-04-07,5.4,5.55,5.35,5.35,45416,0
2017-04-10,5.25,5.55,5.25,5.45,61838,0
2017-04-11,5.45,5.5,5.35,5.45,51236,0
2017-04-12,5.45,5.5,5.4,5.45,91441,0
2017-04-13,5.5,5.5,5.35,5.4,27611,0
2017-04-17,5.4,5.4,5.3,5.4,32744,0
2017-04-18,5.4,5.5,5.2,5.2,35402,0
2017-04-19,5.25,5.4,5.25,5.35,126400,0
2017-04-20,5.4,5.4,5.2,5.25,38257,0
2017-04-21,5.3,5.4,5.1,5.2,98278,0
2017-04-24,5.25,5.4,5.15,5.2,43113,0
2017-04-25,5.2,5.35,5.2,5.35,50907,0
2017-04-26,5.3,5.4,5.25,5.25,42653,0
2017-04-27,5.3,5.4,5.3,5.3,20705,0
2017-04-28,5.3,5.35,5.25,5.25,12193,0
2017-05-01,5.3,5.4,5.2,5.35,119997,0
2017-05-02,5.35,5.35,5.25,5.3,41893,0
2017-05-03,5.35,5.6,5.349,5.55,48752,0
2017-05-04,5.5,5.55,5.35,5.45,34361,0
2017-05-05,5.5,5.5,5.35,5.4,33983,0
2017-05-08,5.35,5.5,5.35,5.45,27122,0
2017-05-09,5.55,5.8,5.55,5.75,61364,0
2017-05-10,5.8,5.85,5.7,5.8,69507,0
2017-05-11,5.8,6,5.75,5.9,65245,0
2017-05-12,6,6,5.85,5.9,126525,0
2017-05-15,6,6,5.9,6,65189,0
2017-05-16,6,6,5.95,5.95,59197,0
2017-05-17,5.95,6,5.8,5.85,64394,0
2017-05-18,5.8,6,5.75,5.9,46878,0
2017-05-19,5.9,6,5.9,6,34638,0
2017-05-22,6,6,5.9,5.95,58089,0
2017-05-23,6,6,5.95,5.95,67175,0
2017-05-24,6,6,5.95,5.95,47624,0
2017-05-25,5.95,6,5.95,6,46002,0
2017-05-26,6,6,5.85,5.9,35801,0
2017-05-30,5.85,6,5.85,5.95,81372,0
2017-05-31,5.95,6,5.9,5.95,56987,0
2017-06-01,6,6.15,5.946,6.1,140695,0
2017-06-02,6.15,6.45,6.15,6.45,69794,0
2017-06-05,6.5,6.525,6.25,6.25,53073,0
2017-06-06,6.25,6.4,6.2,6.35,83677,0
2017-06-07,6.35,6.5,6.3,6.375,75196,0
2017-06-08,6.4,6.6,6.3,6.45,100142,0
2017-06-09,6.6,6.8,6.5,6.8,137793,0
2017-06-12,6.8,6.8,6.45,6.45,81435,0
2017-06-13,6.45,6.8,6.45,6.7,139683,0
2017-06-14,6.65,6.65,6.4,6.45,99894,0
2017-06-15,6.45,6.5,6.3,6.45,84660,0
2017-06-16,6.5,6.525,6.4,6.5,61955,0
2017-06-19,6.6,6.6,6.4,6.5,187617,0
2017-06-20,6.45,6.5,6.45,6.45,82105,0
2017-06-21,6.45,6.5,6.4,6.45,79880,0
2017-06-22,6.45,6.6,6.45,6.5,154956,0
2017-06-23,6.5,6.6,6.45,6.55,2188884,0
2017-06-26,6.65,7.1,6.6,6.75,403461,0
2017-06-27,6.8,6.85,6.45,6.55,249743,0
2017-06-28,6.55,6.85,6.5,6.65,209701,0
2017-06-29,6.7,7,6.6,7,223643,0
2017-06-30,7,7.05,6.55,6.65,133887,0
2017-07-03,6.6,6.8,6.55,6.65,95344,0
2017-07-05,6.65,6.75,6.55,6.65,101186,0
2017-07-06,6.55,6.65,6.5,6.55,72100,0
2017-07-07,6.5,6.7,6.45,6.65,205354,0
2017-07-10,6.65,6.8,6.5,6.7,159268,0
2017-07-11,6.7,6.7,6.15,6.65,157100,0
2017-07-12,6.7,6.8,6.6,6.7,97898,0
2017-07-13,6.7,6.9,6.6,6.8,134619,0
2017-07-14,6.8,6.8,6.5,6.8,78552,0
2017-07-17,6.75,6.9,6.65,6.75,83779,0
2017-07-18,6.75,6.85,6.6,6.7,52210,0
2017-07-19,6.75,6.85,6.6,6.75,34267,0
2017-07-20,6.75,6.85,6.65,6.8,65090,0
2017-07-21,6.85,6.85,6.65,6.75,55972,0
2017-07-24,6.7,6.7,6.45,6.5,77506,0
2017-07-25,6.55,6.8,6.55,6.7,55144,0
2017-07-26,6.75,6.75,6.5,6.65,64345,0
2017-07-27,6.7,6.7,6.55,6.55,34960,0
2017-07-28,6.5,6.6,6.45,6.5,79704,0
2017-07-31,6.55,6.6,6.5,6.5,38964,0
2017-08-01,6.5,6.55,6.35,6.55,189521,0
2017-08-02,7,7.05,6.7,7,138783,0
2017-08-03,6.95,7.05,6.9,6.95,104168,0
2017-08-04,7.05,7.15,7,7.1,82741,0
2017-08-07,7.15,7.15,7,7.05,83490,0
2017-08-08,6.95,7.1,6.725,7.05,169657,0
2017-08-09,6.95,7.1,6.8613,7.025,71414,0
2017-08-10,6.95,6.9501,6.6,6.6,102040,0
2017-08-11,6.65,6.75,6.4,6.65,225149,0
2017-08-14,7.15,7.15,6.3,6.8,30300,0
2017-08-15,6.9,6.95,6.65,6.65,45900,0
2017-08-16,6.65,6.7,6.55,6.6,34300,0
2017-08-17,6.75,6.85,6.4,6.45,58800,0
2017-08-18,5.55,6.45,5.2,6.35,27400,0
2017-08-21,6.25,6.3,6,6.15,59400,0
2017-08-22,6.2,6.55,6.1,6.35,191200,0
2017-08-23,6.25,6.5,6.15,6.2,137800,0
2017-08-24,6.2,6.7,6.2,6.65,153496,0
2017-08-25,6.85,7.3,6.7,7.15,127211,0
2017-08-28,7.1,7.55,7.05,7.5,99825,0
2017-08-29,7.5,7.6,7.35,7.4,114109,0
2017-08-30,7.35,7.5,7.35,7.45,60591,0
2017-08-31,7.5,7.5,7.25,7.25,66905,0
2017-09-01,7.25,7.3,7.15,7.25,62264,0
2017-09-05,7.35,7.6,7.2,7.2,100431,0
2017-09-06,7.3,7.3,7.1,7.2,47084,0
2017-09-07,7.15,7.35,7.05,7.1,38217,0
2017-09-08,7.1,7.2,7,7.1999,46548,0
2017-09-11,7.2,7.3,7.05,7.15,59087,0
2017-09-12,7.1,7.3,7,7.2,53467,0
2017-09-13,7.1,7.25,7.1,7.2,57610,0
2017-09-14,7.1,7.25,7.1,7.2,40917,0
2017-09-15,7.25,7.25,7.05,7.2,164025,0
2017-09-18,7.2,7.2,6.95,7.15,69075,0
2017-09-19,7.1,7.2,7,7.1,104323,0
2017-09-20,7.2,7.2,6.95,7,71407,0
2017-09-21,6.95,7.1,6.85,7.1,34794,0
2017-09-22,7.05,7.1,7,7.05,23177,0
2017-09-25,7,7.15,6.8,6.9,444110,0
2017-09-26,6.85,7.25,6.85,7.225,94193,0
2017-09-27,7.3,7.8,7.3,7.75,100993,0
2017-09-28,7.65,7.75,7.5,7.6,132173,0
2017-09-29,7.7,7.8,7.3,7.5,189742,0
2017-10-02,7.75,7.95,7.55,7.75,144092,0
2017-10-03,7.8,7.8,7.45,7.5,97155,0
2017-10-04,7.55,7.65,7.45,7.5,29350,0
2017-10-05,7.55,7.65,7.45,7.65,27036,0
2017-10-06,7.575,7.575,7.2,7.45,98782,0
2017-10-09,7.4,7.5,7.35,7.45,28769,0
2017-10-10,7.4,7.6,7.4,7.6,33515,0
2017-10-11,7.6,7.6,7.45,7.5,60576,0
2017-10-12,7.6,7.6,7.3868,7.45,38543,0
2017-10-13,7.45,7.45,7.35,7.4,12091,0
2017-10-16,7.5,7.5,7.25,7.4,31734,0
2017-10-17,7.5,7.5,7.25,7.4,68145,0
2017-10-18,7.45,7.45,7.25,7.35,24225,0
2017-10-19,7.25,7.45,7.0853,7.4,42290,0
2017-10-20,7.45,7.45,7.25,7.35,38025,0
2017-10-23,7.3,7.35,7.1,7.15,43964,0
2017-10-24,7.2,7.3125,6.95,7.3,61266,0
2017-10-25,7.3,7.375,7.2,7.3,56400,0
2017-10-26,7.3,7.3,7.2,7.25,14205,0
2017-10-27,7.2,7.5,7.1,7.45,41825,0
2017-10-30,7.3,7.3,7.0694,7.25,55697,0
2017-10-31,7.2,7.4,7.05,7.3,76510,0
2017-11-01,7.3,7.3,7.1,7.1,16186,0
2017-11-02,7.1,7.15,6.95,7.1,33546,0
2017-11-03,7.2,7.25,7,7.05,78024,0
2017-11-06,7,7.1,6.85,7.1,59896,0
2017-11-07,7.8,7.8,7.25,7.25,144070,0
2017-11-08,7.2,7.3,6.75,7.25,65492,0
2017-11-09,7.15,7.2,6.95,7.1,26570,0
2017-11-10,7.05,7.375,7,7.35,54348,0
