Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.25,6.55,6.25,6.42,27500,0
2005-02-28,6.5,6.96,6.4,6.79,64700,0
2005-03-01,6.72,7,6.63,6.7,74200,0
2005-03-02,6.75,7.06,6.75,7,102800,0
2005-03-03,7,7,6.89,6.92,32800,0
2005-03-04,6.95,7,6.86,6.97,20700,0
2005-03-07,6.92,6.99,6.87,6.94,20900,0
2005-03-08,6.87,6.97,6.85,6.92,17300,0
2005-03-09,6.93,6.94,6.85,6.88,11700,0
2005-03-10,6.9,6.94,6.81,6.94,9600,0
2005-03-11,6.99,7.44,6.95,7.39,82800,0
2005-03-14,7.34,7.49,7.28,7.38,26300,0
2005-03-15,7.4,7.41,7.2,7.41,20300,0
2005-03-16,7.35,7.39,7.29,7.35,12400,0
2005-03-17,7.05,7.35,6.95,7.2,38700,0
2005-03-18,7.3,7.38,7.2,7.38,27800,0
2005-03-21,7.39,7.39,7.25,7.3,9800,0
2005-03-22,7.2,7.35,7.05,7.17,13900,0
2005-03-23,7.2,7.39,7.1,7.35,24500,0
2005-03-24,7.36,7.39,7.05,7.23,25600,0
2005-03-28,7.38,7.38,7.1,7.3,42200,0
2005-03-29,7.5,7.99,7.5,7.73,308100,0
2005-03-30,7.83,7.89,7.64,7.75,182100,0
2005-03-31,7.8,7.86,7.6,7.75,96000,0
2005-04-01,7.75,7.78,7.71,7.74,52000,0
2005-04-04,7.75,7.8,7.62,7.75,35500,0
2005-04-05,7.76,7.85,7.65,7.72,35300,0
2005-04-06,7.8,8.21,7.62,8,483800,0
2005-04-07,8.05,8.11,7.9,8.09,209600,0
2005-04-08,8.13,8.19,8.01,8.1,79600,0
2005-04-11,8.12,8.15,8.05,8.15,103000,0
2005-04-12,8.07,8.15,7.85,8.04,157100,0
2005-04-13,8.1,8.25,8.02,8.13,54700,0
2005-04-14,8.23,8.39,8.1,8.23,145200,0
2005-04-15,8.3,8.3,7.98,8.05,55900,0
2005-04-18,8.15,8.2,7.91,8.12,38300,0
2005-04-19,8.2,8.34,8.17,8.3,103200,0
2005-04-20,8.32,8.32,8.01,8.1,47900,0
2005-04-21,8.2,8.2,7.86,7.96,114700,0
2005-04-22,8.05,8.11,7.75,7.8,79700,0
2005-04-25,7.9,7.94,7.78,7.86,52000,0
2005-04-26,7.95,8.01,7.64,7.71,58500,0
2005-04-27,7.73,7.85,7.7,7.78,31900,0
2005-04-28,7.75,7.84,7.64,7.74,21400,0
2005-04-29,7.74,7.74,7.22,7.55,112700,0
2005-05-02,7.7,7.8,7.5,7.77,70000,0
2005-05-03,7.87,7.94,7.75,7.79,37400,0
2005-05-04,7.74,8.23,7.74,8.13,72000,0
2005-05-05,8,8.13,7.71,8.04,55700,0
2005-05-06,7.95,8.05,7.89,8.03,31000,0
2005-05-09,7.83,7.96,7.81,7.91,31200,0
2005-05-10,7.83,8.1,7.8,8.1,28300,0
2005-05-11,8.2,8.2,7.87,7.92,33800,0
2005-05-12,7.9,8.15,7.9,8,34500,0
2005-05-13,8,8.01,7.8,7.82,22500,0
2005-05-16,7.95,8.07,7.72,8,34100,0
2005-05-17,8,8.05,7.92,8,6700,0
2005-05-18,7.95,8.04,7.7,7.74,35100,0
2005-05-19,7.79,7.85,7.72,7.82,23200,0
2005-05-20,7.77,7.84,7.71,7.84,18100,0
2005-05-23,7.82,8,7.77,7.9,28200,0
2005-05-24,7.9,8,7.86,7.95,19300,0
2005-05-25,7.9,7.91,7.73,7.91,30000,0
2005-05-26,7.9,8,7.82,7.98,27200,0
2005-05-27,7.98,8.2,7.98,8.15,59300,0
2005-05-31,8.2,8.24,8.01,8.24,56800,0
2005-06-01,8.16,8.49,8.1,8.43,106500,0
2005-06-02,8.42,8.78,8.34,8.73,88900,0
2005-06-03,8.78,8.95,8.7,8.9,99300,0
2005-06-06,9,9.1,8.8,8.96,136600,0
2005-06-07,8.95,9.1,8.91,9,87700,0
2005-06-08,9.04,9.06,8.89,8.91,94400,0
2005-06-09,9.11,9.95,9.01,9.68,543900,0
2005-06-10,10,10.13,9.76,10.05,376500,0
2005-06-13,10.05,10.5,9.99,10.45,262400,0
2005-06-14,10.49,10.85,10.43,10.77,336800,0
2005-06-15,10.79,11.43,10.78,11.42,326500,0
2005-06-16,11.45,11.8,11.36,11.75,303900,0
2005-06-17,11.75,11.75,10.77,11.72,423400,0
2005-06-20,11.32,11.71,11.26,11.65,157300,0
2005-06-21,11.15,11.58,11.09,11.57,196800,0
2005-06-22,11.35,11.47,10.81,10.9,199700,0
2005-06-23,10.85,11.27,10.79,11.13,191300,0
2005-06-24,11.15,11.58,11.01,11.17,1273000,0
2005-06-27,10.67,11.75,10.67,11.75,400800,0
2005-06-28,11.75,12.12,11.75,12.05,432100,0
2005-06-29,12.15,12.25,11.9,12.04,271200,0
2005-06-30,11.98,12.04,11.7,11.95,253300,0
2005-07-01,12,12.07,11.78,11.86,163800,0
2005-07-05,11.86,12.37,11.79,12.24,322400,0
2005-07-06,12.34,12.88,12.24,12.83,517600,0
2005-07-07,12.73,13.4,12.6,13.4,534500,0
2005-07-08,13.47,13.55,12.82,12.97,523900,0
2005-07-11,13.04,13.58,13,13.44,489400,0
2005-07-12,13.46,13.99,13.4,13.87,505600,0
2005-07-13,13.86,14,13.5,13.56,338700,0
2005-07-14,13.8,13.82,13.35,13.51,261700,0
2005-07-15,13.5,13.64,13.4,13.55,229700,0
2005-07-18,13.45,13.6,13.4,13.53,296800,0
2005-07-19,13.5,13.55,13.33,13.46,227900,0
2005-07-20,13.43,13.55,13.39,13.49,201700,0
2005-07-21,13.48,13.59,13.36,13.52,194700,0
2005-07-22,13.5,13.89,13.5,13.89,133500,0
2005-07-25,13.99,14.44,13.96,14.2,213800,0
2005-07-26,14.1,14.5,13.84,13.86,261400,0
2005-07-27,13.9,14.29,13.9,14.29,181400,0
2005-07-28,14.35,14.45,14.29,14.39,137700,0
2005-07-29,14.38,14.6,14.08,14.1,192200,0
2005-08-01,14.2,14.62,14.2,14.5,157000,0
2005-08-02,14.54,14.8,14.5,14.65,205200,0
2005-08-03,14.52,14.66,14.42,14.55,139600,0
2005-08-04,14.6,14.66,14.17,14.48,143600,0
2005-08-05,14.49,14.49,12.3,13.01,672000,0
2005-08-08,13.02,13.4,12.38,12.75,268900,0
2005-08-09,12.55,13.48,12.52,13.15,226100,0
2005-08-10,13.13,13.5,12.71,12.86,167500,0
2005-08-11,12.83,13.05,12.58,12.75,94600,0
2005-08-12,12.68,12.68,12.01,12.15,243400,0
2005-08-15,12.01,12.23,11.35,12.14,407200,0
2005-08-16,12.04,12.2,11.5,11.58,207500,0
2005-08-17,11.57,12.69,11.57,12.65,244200,0
2005-08-18,12.65,13,12.38,12.6,192200,0
2005-08-19,12.63,12.84,12.48,12.6,67500,0
2005-08-22,12.62,13.42,12.62,12.86,168500,0
2005-08-23,12.95,13.24,12.9,13.02,130500,0
2005-08-24,12.99,13.47,12.99,13.05,114400,0
2005-08-25,13.07,13.23,12.89,13.02,100600,0
2005-08-26,12.9,13.09,12.83,12.86,82200,0
2005-08-29,12.77,13.22,12.66,13.15,104300,0
2005-08-30,13.1,13.24,12.82,12.97,89000,0
2005-08-31,12.92,13.23,12.77,13.14,132000,0
2005-09-01,13,13.14,12.5,12.76,212600,0
2005-09-02,12.8,12.96,12.61,12.96,117900,0
2005-09-06,12.99,13.05,12.75,13.05,205900,0
2005-09-07,13.1,13.54,13.05,13.48,196200,0
2005-09-08,13.41,13.5,13.34,13.38,89500,0
2005-09-09,13.48,14.06,13.48,13.93,144300,0
2005-09-12,13.95,14.1,13.76,13.79,111500,0
2005-09-13,13.88,13.88,13.5,13.66,107600,0
2005-09-14,13.66,13.86,13.25,13.42,112800,0
2005-09-15,13.38,13.61,13.3,13.49,112000,0
2005-09-16,13.68,14.24,13.54,14.19,423000,0
2005-09-19,14.32,14.32,13.71,13.75,168500,0
2005-09-20,13.85,14,13.26,13.34,137400,0
2005-09-21,13.16,13.16,12.44,12.49,272200,0
2005-09-22,12.2,12.55,11.69,12.47,268000,0
2005-09-23,12.37,12.89,12.26,12.68,183800,0
2005-09-26,13.75,13.8,13.22,13.37,184100,0
2005-09-27,13.35,13.52,13.16,13.4,86000,0
2005-09-28,13.38,13.48,12.78,12.99,139900,0
2005-09-29,13.01,13.61,13,13.53,110600,0
2005-09-30,13.54,13.54,12.85,13.06,121900,0
2005-10-03,12.96,13.49,12.96,13.42,91700,0
2005-10-04,13.32,13.75,13.15,13.28,121900,0
2005-10-05,13.33,13.5,12.95,13.11,134100,0
2005-10-06,13.25,13.72,13.1,13.23,144900,0
2005-10-07,13.32,13.57,13.32,13.4,91600,0
2005-10-10,13.41,13.81,13.32,13.45,148200,0
2005-10-11,13.5,13.53,12.91,12.92,113700,0
2005-10-12,12.91,13.39,12.91,13.26,231300,0
2005-10-13,13.26,13.26,12.81,13.2,87100,0
2005-10-14,13.3,13.4,13.1,13.2,97400,0
2005-10-17,13.25,13.35,13.17,13.19,112200,0
2005-10-18,13.19,13.35,12.64,12.64,262600,0
2005-10-19,12.6,12.74,12.28,12.73,197400,0
2005-10-20,12.76,13,12.55,12.9,160100,0
2005-10-21,12.9,13.05,12.73,12.8,138300,0
2005-10-24,12.8,12.97,12.57,12.89,125400,0
2005-10-25,12.8,12.81,12.45,12.59,96300,0
2005-10-26,12.59,12.59,12.14,12.22,149300,0
2005-10-27,12.26,12.26,11.79,11.8,209200,0
2005-10-28,11.8,12.5,11.75,12.47,131000,0
2005-10-31,12.46,12.62,12.35,12.58,145700,0
2005-11-01,12.48,12.63,12.36,12.56,86400,0
2005-11-02,12.46,12.93,12.43,12.92,132800,0
2005-11-03,12.94,13.17,12.85,12.97,179300,0
2005-11-04,13.05,13.09,12.51,12.79,68100,0
2005-11-07,12.8,12.99,12.71,12.96,113500,0
2005-11-08,12.86,12.96,12.53,12.92,161300,0
2005-11-09,12.94,12.99,12.61,12.96,96700,0
2005-11-10,12.86,13.11,12.4,12.99,154200,0
2005-11-11,13,13.14,12.76,12.92,70800,0
2005-11-14,13.15,13.19,13.06,13.18,126200,0
2005-11-15,13.13,13.17,12.2,12.3,155800,0
2005-11-16,12.4,12.61,12.01,12.11,147400,0
2005-11-17,12.2,12.93,12.19,12.73,114700,0
2005-11-18,12.95,13,12.59,12.73,71900,0
2005-11-21,12.65,12.84,12.54,12.73,77800,0
2005-11-22,12.63,12.87,12.5,12.7,143200,0
2005-11-23,12.74,12.91,12.67,12.9,79000,0
2005-11-25,12.9,12.99,12.6,12.97,66700,0
2005-11-28,12.9,12.98,12.9,12.96,136700,0
2005-11-29,12.94,13.2,12.92,13.03,126600,0
2005-11-30,12.94,13.19,12.78,12.78,151700,0
2005-12-01,12.88,13.05,12.79,12.85,90400,0
2005-12-02,12.8,12.87,12.59,12.87,58500,0
2005-12-05,12.77,12.77,12.35,12.44,90500,0
2005-12-06,12.54,12.72,12.36,12.36,87400,0
2005-12-07,12.4,12.55,12.11,12.24,96800,0
2005-12-08,12.16,12.48,12,12.01,94200,0
2005-12-09,12.05,12.05,11.6,11.6,362500,0
2005-12-12,11.5,12.06,11.3,11.77,240400,0
2005-12-13,11.5,12.13,11.5,11.84,163600,0
2005-12-14,11.78,12.38,11.74,12.15,119800,0
2005-12-15,12.23,12.24,11.97,12.23,91900,0
2005-12-16,12.26,12.33,11.76,11.79,183600,0
2005-12-19,11.76,11.84,11.33,11.44,135900,0
2005-12-20,11.41,11.55,11.3,11.31,138900,0
2005-12-21,11.3,11.52,11.29,11.45,109200,0
2005-12-22,11.44,11.81,11.44,11.68,154400,0
2005-12-23,11.76,12.28,11.73,12.2,106500,0
2005-12-27,12.28,12.45,11.97,12.06,198200,0
2005-12-28,11.95,12.27,11.5,11.97,277100,0
2005-12-29,12.98,13.29,12.6,13.01,571100,0
2005-12-30,13.11,13.44,12.75,13.3,302700,0
2006-01-03,13.3,13.99,13.22,13.99,350500,0
2006-01-04,14,14.25,13.94,14.18,321300,0
2006-01-05,14.22,14.51,14.1,14.42,166100,0
2006-01-06,14.5,14.68,14.22,14.65,150600,0
2006-01-09,14.55,14.9,14.5,14.81,159400,0
2006-01-10,14.81,14.81,14.35,14.57,187300,0
2006-01-11,14.63,14.67,14.34,14.53,95400,0
2006-01-12,14.44,14.59,14.4,14.53,99600,0
2006-01-13,14.55,14.64,14.4,14.6,64200,0
2006-01-17,14.6,14.6,13.82,13.94,184100,0
2006-01-18,13.84,14.53,13.84,14.52,163100,0
2006-01-19,14.5,14.6,14.28,14.39,83500,0
2006-01-20,14.42,14.42,14.06,14.18,83100,0
2006-01-23,14.25,14.5,13.95,14.32,90800,0
2006-01-24,14.41,14.75,14.25,14.59,122200,0
2006-01-25,14.69,14.69,14.35,14.44,69400,0
2006-01-26,14.49,14.69,14.42,14.68,79000,0
2006-01-27,14.64,14.65,14.55,14.65,114700,0
2006-01-30,14.53,14.62,14.29,14.29,94300,0
2006-01-31,14.1,14.6,13.9,14.6,146700,0
2006-02-01,14.5,14.61,14.37,14.6,135200,0
2006-02-02,14.65,14.65,14.05,14.25,93900,0
2006-02-03,14.15,14.18,13.84,14.07,68800,0
2006-02-06,13.98,14.74,13.87,14.74,136000,0
2006-02-07,14.74,14.75,14.35,14.37,95200,0
2006-02-08,14.43,14.63,14.13,14.4,84500,0
2006-02-09,14.38,14.39,13.93,13.98,60800,0
2006-02-10,13.93,14.29,13.92,14.11,39700,0
2006-02-13,14.02,14.35,13.79,13.83,84800,0
2006-02-14,13.85,14.14,13.78,14.06,201900,0
2006-02-15,14.04,14.48,13.98,14.48,121300,0
2006-02-16,14.5,15.12,14.35,15.05,212000,0
2006-02-17,15.1,15.1,14.7,14.88,110000,0
2006-02-21,14.89,14.99,14.73,14.79,73600,0
2006-02-22,14.79,15,14.76,14.91,122000,0
2006-02-23,15,15.38,14.95,15.11,328200,0
2006-02-24,15.13,15.16,14.91,15.01,100100,0
2006-02-27,15.04,15.1,14.75,15.03,103100,0
2006-02-28,14.8,14.98,14.52,14.91,137600,0
2006-03-01,14.93,15.65,14.85,15.55,233000,0
2006-03-02,15.6,15.6,15.35,15.44,195100,0
2006-03-03,15.34,15.75,15.31,15.42,91800,0
2006-03-06,15.34,15.59,15.29,15.41,126600,0
2006-03-07,15.39,15.56,15.32,15.51,214300,0
2006-03-08,15.52,15.55,15.25,15.53,90500,0
2006-03-09,15.44,15.64,15.28,15.3,91400,0
2006-03-10,15.34,15.44,15.2,15.41,61000,0
2006-03-13,15.35,15.47,15,15.42,101700,0
2006-03-14,15.32,15.49,15.32,15.4,70100,0
2006-03-15,15.41,15.62,15.3,15.6,106800,0
2006-03-16,15.55,15.64,15.46,15.57,70300,0
2006-03-17,15.63,15.63,15.4,15.54,224100,0
2006-03-20,15.5,15.56,15.3,15.33,74100,0
2006-03-21,15.29,15.43,14.85,14.94,129700,0
2006-03-22,14.87,15.2,14.85,15.09,160500,0
2006-03-23,15.12,15.15,14.87,15.02,75200,0
2006-03-24,15.04,15.64,15.04,15.37,98900,0
2006-03-27,15.41,16.09,15.25,15.91,215800,0
2006-03-28,14,14,12.25,12.28,2384600,0
2006-03-29,12.58,12.84,12.51,12.7,835600,0
2006-03-30,12.8,12.99,12.78,12.81,390300,0
2006-03-31,12.85,13.03,12.44,12.49,325300,0
2006-04-03,12.7,12.92,12.5,12.56,361800,0
2006-04-04,12.48,12.68,12.18,12.2,336800,0
2006-04-05,12.45,12.58,12.19,12.34,224200,0
2006-04-06,12.22,12.31,12.16,12.28,190800,0
2006-04-07,12.29,12.51,11.99,12.06,230500,0
2006-04-10,12.1,12.23,12.01,12.05,127700,0
2006-04-11,12.13,12.14,12,12.08,267700,0
2006-04-12,12.07,12.09,11.94,12.08,154300,0
2006-04-13,12.15,12.23,12,12.07,143600,0
2006-04-17,12.06,12.1,11.35,11.4,223100,0
2006-04-18,11.41,11.5,11.33,11.4,205600,0
2006-04-19,11.4,11.87,11.36,11.79,198400,0
2006-04-20,11.79,11.79,11.42,11.62,125500,0
2006-04-21,11.8,11.8,11.14,11.37,161800,0
2006-04-24,11.2,11.3,11.1,11.18,244100,0
2006-04-25,11.24,11.41,11.11,11.29,124000,0
2006-04-26,11.31,12.04,11.31,11.57,285200,0
2006-04-27,11.78,12.19,11.61,12,227800,0
2006-04-28,11.91,12.23,11.85,11.86,152200,0
2006-05-01,12.02,12.09,11.76,11.83,175600,0
2006-05-02,11.86,12.08,11.73,12.01,212300,0
2006-05-03,11.99,12.07,11.76,12.04,174900,0
2006-05-04,12.03,12.09,11.89,12.06,124800,0
2006-05-05,12.08,12.11,11.94,11.96,136300,0
2006-05-08,11.95,12.06,11.76,12.03,174300,0
2006-05-09,12.01,12.05,11.95,12.02,108500,0
2006-05-10,11.96,12.08,11.9,12.04,107200,0
2006-05-11,11.9,12.02,11.65,11.9,270000,0
2006-05-12,11.9,11.96,11.51,11.59,298200,0
2006-05-15,11.51,11.95,11.5,11.75,239100,0
2006-05-16,11.85,12.03,11.6,11.65,147500,0
2006-05-17,11.65,11.68,11.25,11.51,161200,0
2006-05-18,11.5,11.65,11.13,11.14,115300,0
2006-05-19,11.14,11.5,10.73,11.41,137900,0
2006-05-22,11.26,11.32,10.85,10.9,140400,0
2006-05-23,11.05,11.07,10.43,10.49,166100,0
2006-05-24,10.52,10.65,10.03,10.38,178900,0
2006-05-25,10.56,10.75,10.26,10.55,114300,0
2006-05-26,10.72,10.81,10.49,10.5,103000,0
2006-05-30,10.56,10.78,9.65,9.95,467700,0
2006-05-31,9.96,10.7,9.5,10.44,248700,0
2006-06-01,10.5,10.87,10.26,10.87,128500,0
2006-06-02,10.96,10.98,10.45,10.64,165700,0
2006-06-05,10.65,10.77,10.08,10.09,203600,0
2006-06-06,10.16,10.21,9.79,10,255300,0
2006-06-07,10.04,10.68,9.93,10.3,150900,0
2006-06-08,10.3,11.47,10.3,11.3,484500,0
2006-06-09,11.24,11.47,10.8,10.89,211400,0
2006-06-12,10.9,10.98,10.43,10.43,170800,0
2006-06-13,10.25,10.6,9.93,9.97,227100,0
2006-06-14,10.01,10.49,9.97,10.34,183800,0
2006-06-15,10.44,11,10.44,10.8,186300,0
2006-06-16,10.56,10.71,9.84,10.5,502800,0
2006-06-19,10.5,10.74,9.95,10.04,161700,0
2006-06-20,10.05,10.1,9.91,9.97,256800,0
2006-06-21,10.01,10.65,10.01,10.18,145700,0
2006-06-22,10.09,10.17,9.95,10,104000,0
2006-06-23,9.99,10.17,9.92,9.95,95200,0
2006-06-26,10.05,10.15,9.75,9.89,116800,0
2006-06-27,9.89,10.05,9.4,9.52,176400,0
2006-06-28,9.58,9.91,9.4,9.85,111800,0
2006-06-29,9.89,10.13,9.5,10.09,156300,0
2006-06-30,10.13,10.43,9.81,10.43,503900,0
2006-07-03,10.53,10.8,10.47,10.59,85700,0
2006-07-05,10.43,10.43,9.82,9.96,169800,0
2006-07-06,9.93,10.05,9.63,9.79,189200,0
2006-07-07,9.76,9.85,9.5,9.51,117000,0
2006-07-10,9.7,9.7,9.34,9.5,244500,0
2006-07-11,9.44,9.49,9.21,9.4,188200,0
2006-07-12,9.35,9.49,9.2,9.24,117100,0
2006-07-13,9.22,9.23,8.88,8.91,373300,0
2006-07-14,8.81,8.9,8.67,8.74,128000,0
2006-07-17,8.71,9.06,8.66,8.95,191500,0
2006-07-18,8.96,9.18,8.96,9,152900,0
2006-07-19,9,9.25,8.95,9.1,179400,0
2006-07-20,9,9.15,8.54,8.57,213900,0
2006-07-21,8.57,8.64,8.18,8.19,343500,0
2006-07-24,8.2,8.4,8.18,8.24,298900,0
2006-07-25,8.24,8.91,8.24,8.9,501300,0
2006-07-26,8.89,9.25,8.77,9.08,317900,0
2006-07-27,9.19,9.25,8.62,8.75,262700,0
2006-07-28,8.83,8.97,8.7,8.7,234000,0
2006-07-31,8.66,8.96,8.6,8.69,181100,0
2006-08-01,8.59,8.75,8.41,8.6,339200,0
2006-08-02,8.68,9.18,8.61,9.09,168100,0
2006-08-03,9,9.16,8.81,8.99,98200,0
2006-08-04,9.19,9.43,8.93,9.14,131300,0
2006-08-07,9.15,9.41,9.05,9.36,85900,0
2006-08-08,9.46,9.47,9.12,9.19,104300,0
2006-08-09,9.26,9.35,8.9,8.93,86200,0
2006-08-10,8.83,9.14,8.75,8.95,101500,0
2006-08-11,8.9,9.1,8.74,8.94,53000,0
2006-08-14,9.08,9.27,9,9,98700,0
2006-08-15,9.19,9.21,9.1,9.15,88300,0
2006-08-16,9.15,9.27,9.12,9.16,146200,0
2006-08-17,9.16,9.64,9.07,9.57,85000,0
2006-08-18,9.6,9.7,9.45,9.45,76800,0
2006-08-21,9.38,9.55,9.26,9.54,58400,0
2006-08-22,9.51,9.66,9.48,9.57,71600,0
2006-08-23,9.6,9.75,9.4,9.49,68100,0
2006-08-24,9.55,9.63,9.2,9.3,76400,0
2006-08-25,9.3,9.39,9.25,9.35,41800,0
2006-08-28,9.36,9.52,9.27,9.51,169200,0
2006-08-29,9.57,9.88,9.43,9.88,111200,0
2006-08-30,9.97,9.98,9.6,9.76,86900,0
2006-08-31,9.8,9.87,9.51,9.51,58700,0
2006-09-01,9.61,9.65,9.45,9.53,52200,0
2006-09-05,9.57,9.72,9.51,9.58,69400,0
2006-09-06,9.5,9.51,9.25,9.26,39400,0
2006-09-07,9.26,9.5,9.05,9.08,99700,0
2006-09-08,9.06,9.19,8.99,9.17,47600,0
2006-09-11,9.09,9.25,9.08,9.19,30400,0
2006-09-12,9.17,9.34,8.9,9.17,151800,0
2006-09-13,8.31,9.6,8.27,9.54,92700,0
2006-09-14,9.54,9.61,9.45,9.55,54100,0
2006-09-15,9.65,9.83,9.51,9.79,159700,0
2006-09-18,9.72,9.94,9.61,9.81,48900,0
2006-09-19,9.81,9.99,9.51,9.99,69200,0
2006-09-20,10,10.07,9.72,9.88,62600,0
2006-09-21,9.93,10.19,9.67,10.19,138400,0
2006-09-22,10.19,10.35,9.94,10.32,136500,0
2006-09-25,10.27,10.59,10.1,10.42,134500,0
2006-09-26,10.44,10.9,10.38,10.9,124100,0
2006-09-27,10.89,10.89,10.63,10.81,137500,0
2006-09-28,10.8,10.88,10.5,10.5,133600,0
2006-09-29,10.6,10.72,9.87,9.87,147800,0
2006-10-02,9.91,10.07,9.85,9.9,147200,0
2006-10-03,9.85,10.2,9.7,10.02,107400,0
2006-10-04,10.03,10.59,10.03,10.59,82100,0
2006-10-05,10.59,10.8,10.37,10.67,44000,0
2006-10-06,10.59,10.65,10.47,10.55,35900,0
2006-10-09,10.5,10.7,10.45,10.68,55600,0
2006-10-10,10.7,10.71,10.6,10.69,85200,0
2006-10-11,10.69,10.8,10.29,10.35,99300,0
2006-10-12,10.77,10.94,10.26,10.74,250400,0
2006-10-13,10.75,10.8,10.58,10.61,92300,0
2006-10-16,10.56,10.62,10.24,10.52,79200,0
2006-10-17,10.33,10.54,10.2,10.53,111800,0
2006-10-18,10.53,10.68,10.25,10.35,177200,0
2006-10-19,10.25,10.48,10.07,10.18,87100,0
2006-10-20,10.23,10.23,9.9,10.06,66000,0
2006-10-23,10.05,10.34,9.98,10.33,57500,0
2006-10-24,10.3,10.3,9.87,10.13,136700,0
2006-10-25,10.22,10.4,10.12,10.37,101600,0
2006-10-26,10.4,10.7,10.24,10.66,171300,0
2006-10-27,10.6,10.6,10.24,10.28,89200,0
2006-10-30,10.21,10.43,10.08,10.15,155500,0
2006-10-31,10.2,10.3,10,10.01,123000,0
2006-11-01,10.01,10.45,10.01,10.16,123700,0
2006-11-02,10.06,10.36,10.04,10.3,88900,0
2006-11-03,10.29,10.42,10.21,10.34,91000,0
2006-11-06,10.37,10.54,10.33,10.41,61100,0
2006-11-07,10.37,10.6,10.34,10.48,88000,0
2006-11-08,10.39,10.61,10.3,10.54,81600,0
2006-11-09,10.54,10.61,10.18,10.28,66800,0
2006-11-10,10.25,10.6,10.25,10.59,90500,0
2006-11-13,10.6,10.78,10.5,10.76,89700,0
2006-11-14,10.79,10.93,10.7,10.92,138900,0
2006-11-15,10.95,11.7,10.94,11.69,263700,0
2006-11-16,11.7,11.73,11.2,11.41,185600,0
2006-11-17,11.35,11.5,11.3,11.47,97700,0
2006-11-20,11.47,11.74,11.47,11.54,71900,0
2006-11-21,11.53,11.61,11.2,11.21,77600,0
2006-11-22,11.21,11.38,11.19,11.2,43800,0
2006-11-24,11.15,11.36,11.08,11.2,11900,0
2006-11-27,11.13,11.18,10.6,10.61,110200,0
2006-11-28,10.4,10.62,10,10.54,114700,0
2006-11-29,10.59,10.92,10.49,10.92,79900,0
2006-11-30,10.97,11.13,10.71,11,234900,0
2006-12-01,11,11.09,10.93,11,92700,0
2006-12-04,11,11.36,11,11.36,79500,0
2006-12-05,11.4,11.4,11.16,11.24,62100,0
2006-12-06,11.19,11.22,11,11.1,91600,0
2006-12-07,11.01,11.2,11.01,11.11,44200,0
2006-12-08,11.06,11.06,10.62,10.66,100600,0
2006-12-11,10.64,11.07,10.63,11.05,42700,0
2006-12-12,11,11,10.79,10.9,40100,0
2006-12-13,11,11.03,10.83,10.9,64700,0
2006-12-14,10.95,11.06,10.86,10.94,92200,0
2006-12-15,10.94,11.07,10.9,10.98,166600,0
2006-12-18,11,11.07,10.72,10.89,111200,0
2006-12-19,10.7,10.7,10.08,10.39,389000,0
2006-12-20,10.36,10.48,10.35,10.46,101400,0
2006-12-21,10.47,10.51,10.18,10.35,197000,0
2006-12-22,10.31,10.34,10.13,10.3,103400,0
2006-12-26,10.14,10.67,10.14,10.66,119800,0
2006-12-27,10.7,10.95,10.7,10.9,130700,0
2006-12-28,10.93,11.34,10.83,11.19,126700,0
2006-12-29,11.19,11.28,10.8,10.89,113600,0
2007-01-03,10.98,11.74,10.96,11.5,244700,0
2007-01-04,11.6,11.63,11.25,11.42,106600,0
2007-01-05,11.5,11.5,10.85,10.86,109800,0
2007-01-08,10.85,11,10.51,10.89,64300,0
2007-01-09,10.87,11.07,10.66,11.07,83900,0
2007-01-10,11,11.08,10.7,10.9,60100,0
2007-01-11,10.9,11.08,10.81,10.92,107200,0
2007-01-12,10.86,11.08,10.86,11.08,29600,0
2007-01-16,11.17,11.25,10.97,11.01,67600,0
2007-01-17,11.1,11.3,10.98,11.14,64800,0
2007-01-18,11.11,11.18,10.84,10.84,61900,0
2007-01-19,10.85,11.18,10.77,11.01,85600,0
2007-01-22,11.01,11.09,10.74,10.77,69800,0
2007-01-23,10.79,10.92,10.71,10.74,63200,0
2007-01-24,10.79,11.09,10.74,11,71900,0
2007-01-25,11.03,11.09,10.65,10.66,55800,0
2007-01-26,10.58,10.6,10.25,10.53,80200,0
2007-01-29,10.53,10.79,10.52,10.68,41100,0
2007-01-30,10.7,10.8,10.62,10.74,42000,0
2007-01-31,10.67,10.87,10.63,10.83,57000,0
2007-02-01,10.84,11.3,10.8,11.3,112100,0
2007-02-02,11.37,11.37,11.05,11.22,75900,0
2007-02-05,11.2,11.23,10.83,10.92,56600,0
2007-02-06,10.96,10.97,10.82,10.85,42500,0
2007-02-07,10.79,10.93,10.78,10.78,60000,0
2007-02-08,10.79,10.99,10.7,10.89,36800,0
2007-02-09,10.86,10.96,10.5,10.51,80800,0
2007-02-12,10.58,10.71,10.51,10.69,32600,0
2007-02-13,10.72,10.84,10.68,10.75,74500,0
2007-02-14,10.78,10.88,10.54,10.63,56458,0
2007-02-15,10.65,10.84,10.62,10.81,85600,0
2007-02-16,10.81,10.84,10.71,10.83,104900,0
2007-02-20,10.77,10.91,10.7,10.88,67600,0
2007-02-21,10.83,11,10.75,11,77700,0
2007-02-22,10.99,11.19,10.9,11.19,90000,0
2007-02-23,11.15,11.19,10.88,10.95,94000,0
2007-02-26,11.04,11.04,10.79,10.89,69700,0
2007-02-27,10.8,10.8,10.34,10.36,76200,0
2007-02-28,10.37,10.42,10.3,10.33,78100,0
2007-03-01,10.3,10.44,10.25,10.34,68300,0
2007-03-02,10.31,10.37,9.87,9.88,126800,0
2007-03-05,9.8,10.08,9.47,9.5,111600,0
2007-03-06,9.62,9.85,9.53,9.85,71400,0
2007-03-07,9.88,10.23,9.81,10,114900,0
2007-03-08,10.1,10.2,9.88,9.9,61700,0
2007-03-09,10,10.06,9.79,9.95,73000,0
2007-03-12,9.94,10.29,9.94,10.29,87900,0
2007-03-13,10.21,10.3,9.96,10.17,112100,0
2007-03-14,10.18,10.21,9.86,10.01,69400,0
2007-03-15,10.04,10.31,10.02,10.27,51700,0
2007-03-16,10.28,10.42,10.1,10.23,177900,0
2007-03-19,10.26,10.56,10.2,10.56,139000,0
2007-03-20,10.55,10.55,9.92,10.09,255600,0
2007-03-21,10.02,10.09,9.76,10,208400,0
2007-03-22,10.04,10.36,9.93,9.96,125600,0
2007-03-23,10.02,10.2,9.87,10.19,54100,0
2007-03-26,10.2,10.2,9.76,9.95,112000,0
2007-03-27,9.92,9.95,9.86,9.95,73600,0
2007-03-28,9.92,9.93,9.73,9.89,194700,0
2007-03-29,10,10,9.68,9.77,96200,0
2007-03-30,9.79,9.85,9.69,9.77,88600,0
2007-04-02,9.77,9.99,9.7,9.99,85000,0
2007-04-03,10.04,10.18,10,10.07,179300,0
2007-04-04,10.05,10.36,9.98,10.22,121200,0
2007-04-05,10.21,10.33,10.11,10.31,91300,0
2007-04-09,10.32,10.32,10.1,10.18,204100,0
2007-04-10,10.17,10.26,10.13,10.2,70900,0
2007-04-11,10.24,10.24,9.97,10.04,43600,0
2007-04-12,10,10.15,9.92,10.12,53100,0
2007-04-13,10.12,10.15,10.02,10.14,42900,0
2007-04-16,10.15,10.5,10.15,10.45,116500,0
2007-04-17,10.45,10.5,10.31,10.48,91600,0
2007-04-18,10.4,10.4,10.18,10.25,46900,0
2007-04-19,10.15,10.17,10.04,10.13,65700,0
2007-04-20,10.26,10.26,10.1,10.2,47900,0
2007-04-23,10.21,10.24,10.07,10.12,30100,0
2007-04-24,10.12,10.12,10,10.01,53600,0
2007-04-25,10.05,10.13,9.91,10.01,180500,0
2007-04-26,10,10.02,9.99,10.02,56900,0
2007-04-27,10,10.12,9.94,10.1,141000,0
2007-04-30,10.09,10.1,9.97,10.01,134600,0
2007-05-01,10,10.08,9.94,10.03,141800,0
2007-05-02,10,10.15,10,10.12,119300,0
2007-05-03,10.1,10.29,10.03,10.25,161900,0
2007-05-04,10.27,10.27,10.08,10.19,129600,0
2007-05-07,10.17,10.17,10.09,10.14,189500,0
2007-05-08,10.1,10.12,9.97,10.12,52800,0
2007-05-09,10.07,10.21,10,10.17,258200,0
2007-05-10,10.08,10.15,9.96,10.03,129400,0
2007-05-11,10.1,10.3,10.09,10.29,80900,0
2007-05-14,10.27,10.34,10.15,10.24,91800,0
2007-05-15,10.21,10.29,10.11,10.14,113300,0
2007-05-16,10.15,10.27,10.14,10.18,55300,0
2007-05-17,10.15,10.2,9.97,9.99,67400,0
2007-05-18,10,10,9.78,9.9,76800,0
2007-05-21,9.87,10,9.75,9.79,74300,0
2007-05-22,9.77,9.94,9.76,9.8,59700,0
2007-05-23,9.81,9.96,9.72,9.76,86700,0
2007-05-24,9.73,9.9,9.45,9.46,150100,0
2007-05-25,9.52,9.74,9.52,9.74,82500,0
2007-05-29,9.77,9.8,9.6,9.62,70200,0
2007-05-30,9.54,9.59,9.43,9.52,59700,0
2007-05-31,9.55,9.7,9.52,9.64,67000,0
2007-06-01,9.72,9.91,9.71,9.79,72800,0
2007-06-04,9.79,9.85,9.61,9.62,35900,0
2007-06-05,9.58,9.6,9.42,9.54,132100,0
2007-06-06,9.51,9.74,9.5,9.71,83300,0
2007-06-07,9.65,9.7,9.44,9.48,83200,0
2007-06-08,9.45,9.8,9.45,9.79,67600,0
2007-06-11,9.79,10.11,9.74,9.96,162700,0
2007-06-12,9.66,9.66,9.21,9.41,258300,0
2007-06-13,9.4,9.6,9.25,9.57,125850,0
2007-06-14,9.54,9.62,9.29,9.31,134100,0
2007-06-15,9.53,9.56,9.46,9.51,204700,0
2007-06-18,9.52,9.78,9.47,9.77,129900,0
2007-06-19,9.72,9.82,9.62,9.72,132100,0
2007-06-20,9.71,9.76,9.45,9.51,216700,0
2007-06-21,9.4,9.84,9.4,9.84,415200,0
2007-06-22,9.86,9.98,9.72,9.78,1328100,0
2007-06-25,9.79,10,9.66,9.83,216200,0
2007-06-26,9.86,9.99,9.83,9.84,233200,0
2007-06-27,9.74,9.96,9.72,9.94,107600,0
2007-06-28,9.85,10.08,9.85,9.94,97900,0
2007-06-29,9.95,10.08,9.66,9.66,181900,0
2007-07-02,9.6,9.86,9.47,9.54,120200,0
2007-07-03,9.53,9.68,9.5,9.54,76300,0
2007-07-05,9.59,9.69,9.55,9.6,196600,0
2007-07-06,9.51,9.71,9.5,9.65,77900,0
2007-07-09,9.59,9.75,9.59,9.61,44200,0
2007-07-10,9.6,9.64,9.5,9.5,51400,0
2007-07-11,9.47,9.53,9.33,9.37,250100,0
2007-07-12,9.33,9.4,9.3,9.34,141800,0
2007-07-13,9.37,9.49,9.3,9.45,79300,0
2007-07-16,9.45,9.48,9.33,9.37,63100,0
2007-07-17,9.35,9.44,9.3,9.3,75800,0
2007-07-18,9.3,9.53,9.26,9.48,447500,0
2007-07-19,9.48,9.55,9.47,9.49,241300,0
2007-07-20,9.5,9.67,9.44,9.5,224800,0
2007-07-23,9.47,9.8,9.47,9.64,87500,0
2007-07-24,9.64,9.69,9.42,9.44,187100,0
2007-07-25,9.44,9.72,9.44,9.65,174600,0
2007-07-26,9.5,9.69,9.5,9.66,281600,0
2007-07-27,9.55,9.7,9.53,9.66,101300,0
2007-07-30,9.99,10.36,9.9,9.91,414500,0
2007-07-31,10,10.14,9.94,10.02,191800,0
2007-08-01,10.03,10.1,9.85,9.91,86700,0
2007-08-02,9.97,9.97,9.6,9.62,158600,0
2007-08-03,9.66,9.82,9.44,9.45,146300,0
2007-08-06,9.6,9.99,9.41,9.93,187700,0
2007-08-07,9.9,10.02,9.85,10,135400,0
2007-08-08,9.98,10.05,9.77,9.84,259000,0
2007-08-09,9.89,9.97,9.48,9.65,504500,0
2007-08-10,9.65,10.06,9.61,9.94,263600,0
2007-08-13,10,10,9.55,9.67,231100,0
2007-08-14,9.68,9.99,9.68,9.93,107000,0
2007-08-15,9.93,10.09,9.87,10.02,178200,0
2007-08-16,10.01,10.04,9.75,9.9,202300,0
2007-08-17,10,10.07,9.97,10.03,326700,0
2007-08-20,10.04,10.05,9.9,10.03,97100,0
2007-08-21,10,10.32,10,10.21,68300,0
2007-08-22,10.22,10.53,10.2,10.46,117900,0
2007-08-23,10.57,10.62,10.47,10.55,103500,0
2007-08-24,10.51,10.73,10.47,10.68,78300,0
2007-08-27,10.7,11.09,10.57,11.05,121400,0
2007-08-28,11.01,11.1,10.88,11.06,146000,0
2007-08-29,11.04,11.15,11,11.15,114100,0
2007-08-30,11.1,11.19,11.05,11.11,98700,0
2007-08-31,11.15,11.48,11.15,11.46,81700,0
2007-09-04,11.46,11.46,11.27,11.39,61500,0
2007-09-05,11.42,11.42,11.27,11.35,71100,0
2007-09-06,11.44,11.44,11.3,11.37,37900,0
2007-09-07,11.33,11.38,11.25,11.28,83000,0
2007-09-10,11.31,11.32,11.24,11.26,84200,0
2007-09-11,11.25,11.44,11.25,11.4,37600,0
2007-09-12,11.34,11.42,10.97,11.03,80900,0
2007-09-13,11,11.1,10.95,11.05,38500,0
2007-09-14,11.01,11.45,10.94,11.45,46000,0
2007-09-17,11.45,11.45,11.18,11.3,53700,0
2007-09-18,11.32,11.8,11.27,11.8,114600,0
2007-09-19,11.82,11.83,11.53,11.62,61800,0
2007-09-20,11.6,11.61,11.51,11.58,40900,0
2007-09-21,11.58,11.7,11.52,11.55,50700,0
2007-09-24,11.55,11.59,11.33,11.49,33200,0
2007-09-25,11.4,11.55,11.39,11.51,89700,0
2007-09-26,11.5,11.53,11.42,11.43,15300,0
2007-09-27,11.5,11.5,11.25,11.27,51300,0
2007-09-28,11.27,11.4,11.01,11.02,54900,0
2007-10-01,11,11.5,11,11.25,96300,0
2007-10-02,11.27,11.64,11.27,11.64,130200,0
2007-10-03,11.51,11.59,11.27,11.3,59000,0
2007-10-04,11.4,11.45,11.25,11.27,54700,0
2007-10-05,11.26,11.55,11.26,11.39,43800,0
2007-10-08,11.24,11.31,11.17,11.28,37100,0
2007-10-09,11.26,11.4,10.88,11.23,87200,0
2007-10-10,11.18,11.23,10.94,11.04,57300,0
2007-10-11,11,11.06,10.9,10.95,35500,0
2007-10-12,10.95,11.03,10.92,11,32500,0
2007-10-15,10.98,11.02,10.62,10.7,47900,0
2007-10-16,10.6,10.84,10.46,10.8,61600,0
2007-10-17,10.95,11.05,10.72,10.98,36600,0
2007-10-18,10.8,11.12,10.69,11.1,63400,0
2007-10-19,10.85,10.85,10.27,10.35,149100,0
2007-10-22,10.2,10.2,9.75,9.95,163600,0
2007-10-23,9.97,10.05,9.85,10.01,75900,0
2007-10-24,10.01,10.3,9.9,10.3,90800,0
2007-10-25,10.36,10.4,10,10.15,73000,0
2007-10-26,10.24,10.25,10.04,10.13,56600,0
2007-10-29,10.1,10.13,9.95,9.97,77500,0
2007-10-30,9.9,10.13,9.9,10,41200,0
2007-10-31,10.12,11.26,10.09,11.05,155600,0
2007-11-01,10.98,10.99,10.71,10.85,123300,0
2007-11-02,10.98,11.05,10.57,10.66,81200,0
2007-11-05,10.66,10.87,10.37,10.72,71200,0
2007-11-06,10.76,10.81,10.7,10.8,47200,0
2007-11-07,10.58,10.78,10.58,10.62,27800,0
2007-11-08,10.53,10.64,10.15,10.45,66500,0
2007-11-09,10.22,10.75,10.22,10.7,53500,0
2007-11-12,10.66,11.02,10.6,10.88,70500,0
2007-11-13,10.9,11.21,10.84,11.13,103200,0
2007-11-14,11.18,11.19,10.85,11.1,34000,0
2007-11-15,10.97,11.23,10.81,11.07,35600,0
2007-11-16,11.11,11.37,10.91,11.35,80400,0
2007-11-19,11.35,11.45,11,11,52400,0
2007-11-20,10.97,10.97,10.35,10.48,55700,0
2007-11-21,10.4,10.45,10.26,10.3,13700,0
2007-11-23,10.33,10.6,10.33,10.56,13100,0
2007-11-26,10.53,10.62,10.45,10.62,29800,0
2007-11-27,10.66,10.83,10.57,10.8,48200,0
2007-11-28,10.96,11.25,10.76,10.87,92100,0
2007-11-29,10.71,10.79,10.37,10.65,22885,0
2007-11-30,10.9,11.25,10.82,10.93,50100,0
2007-12-03,10.97,10.97,10.71,10.81,32900,0
2007-12-04,10.74,10.82,10.62,10.69,37300,0
2007-12-05,10.75,10.87,10.62,10.76,41500,0
2007-12-06,10.77,11.01,10.69,10.94,50400,0
2007-12-07,10.94,11.09,10.92,11.02,30500,0
2007-12-10,10.99,11.08,10.9,11,54900,0
2007-12-11,11,11.06,10.85,10.97,47000,0
2007-12-12,11.03,11.06,10.77,10.9,61300,0
2007-12-13,10.88,10.95,10.6,10.7,24600,0
2007-12-14,10.67,10.67,10.23,10.25,34700,0
2007-12-17,10.15,10.39,10.15,10.33,30900,0
2007-12-18,10.43,10.43,10.03,10.19,26500,0
2007-12-19,10.15,10.15,9.99,9.99,22200,0
2007-12-20,9.96,10.12,9.95,10.12,27600,0
2007-12-21,10.11,10.15,9.81,9.93,66401,0
2007-12-24,10.03,10.11,10.03,10.09,8300,0
2007-12-26,10.06,10.15,9.93,10,34100,0
2007-12-27,9.8,10.28,9.55,9.94,104600,0
2007-12-28,10.24,10.82,10.24,10.4,114600,0
2007-12-31,10.3,10.38,10.07,10.16,36400,0
2008-01-02,10.23,10.24,9.85,9.92,53400,0
2008-01-03,9.95,10.02,9.4,9.4,102400,0
2008-01-04,9.5,9.5,9.15,9.2,117100,0
2008-01-07,9.2,9.35,9.15,9.29,75700,0
2008-01-08,9.3,9.32,9.21,9.29,60300,0
2008-01-09,9.34,9.7,9.32,9.59,72500,0
2008-01-10,9.45,9.8,9.4,9.69,80000,0
2008-01-11,10.3,11.26,9.69,9.76,79400,0
2008-01-14,9.8,10.2,9.49,10.15,112000,0
2008-01-15,10,10.08,9.74,9.74,108500,0
2008-01-16,9.64,9.87,9.56,9.56,89900,0
2008-01-17,9.47,9.59,9.36,9.4,59300,0
2008-01-18,9.38,9.53,9.38,9.48,25700,0
2008-01-22,9.16,9.2,8.93,8.96,955700,0
2008-01-23,8.95,9.7,8.8,9.7,110700,0
2008-01-24,9.59,9.8,9.21,9.54,133300,0
2008-01-25,9.5,9.5,9.13,9.34,70400,0
2008-01-28,9.43,9.43,9.15,9.37,71500,0
2008-01-29,9.49,9.49,9.12,9.21,139100,0
2008-01-30,9.27,9.52,9.27,9.32,54700,0
2008-01-31,9.32,9.51,9.15,9.5,82000,0
2008-02-01,9.5,9.7,9.37,9.69,75900,0
2008-02-04,9.7,10.24,9.66,9.9,111800,0
2008-02-05,9.9,10.17,9.9,10.05,78100,0
2008-02-06,10.16,10.18,9.5,9.83,302100,0
2008-02-07,9.89,10.09,9.76,9.85,77200,0
2008-02-08,9.89,9.89,9.45,9.55,36600,0
2008-02-11,9.62,9.62,9.45,9.53,28100,0
2008-02-12,9.5,9.6,9.45,9.57,70300,0
2008-02-13,9.59,9.65,9.45,9.5,82500,0
2008-02-14,9.51,9.51,9.3,9.33,37300,0
2008-02-15,9.27,9.5,9.23,9.33,674700,0
2008-02-19,9.39,9.95,9.34,9.95,77700,0
2008-02-20,9.85,9.87,9.48,9.63,45900,0
2008-02-21,9.57,9.81,9.54,9.69,75770,0
2008-02-22,9.67,9.67,9.54,9.55,20400,0
2008-02-25,9.52,9.64,9.44,9.56,38500,0
2008-02-26,9.54,9.83,9.54,9.76,18200,0
2008-02-27,9.76,9.79,9.59,9.67,36700,0
2008-02-28,9.56,9.59,9.35,9.51,43900,0
2008-02-29,9.45,9.45,9.15,9.15,50200,0
2008-03-03,9.2,9.25,9.12,9.18,24000,0
2008-03-04,9.19,9.19,9.08,9.14,33100,0
2008-03-05,9.1,9.32,9.1,9.22,52378,0
2008-03-06,9.22,9.22,8.67,8.82,246200,0
2008-03-07,8.75,8.88,8.51,8.82,302475,0
2008-03-10,8.82,8.94,8.11,8.52,304800,0
2008-03-11,8.66,8.81,8.07,8.4,268400,0
2008-03-12,8.06,8.34,8.06,8.29,126800,0
2008-03-13,8.27,8.28,8.05,8.12,165184,0
2008-03-14,8.01,8.25,7.53,7.97,617600,0
2008-03-17,7.9,7.94,6.81,7.68,726888,0
2008-03-18,7.72,7.87,7.62,7.65,133000,0
2008-03-19,7.64,7.67,7.48,7.52,153075,0
2008-03-20,7.58,7.78,7.47,7.47,247600,0
2008-03-24,7.41,7.58,7.25,7.37,197135,0
2008-03-25,7.29,7.66,7.25,7.66,352300,0
2008-03-26,7.66,7.72,7.46,7.5,117650,0
2008-03-27,7.52,7.56,7.31,7.31,319950,0
2008-03-28,7.32,7.49,7.2,7.21,155140,0
2008-03-31,7.2,7.3,7.08,7.08,150200,0
2008-04-01,7.14,7.36,7.14,7.28,50600,0
2008-04-02,7.28,7.37,7.16,7.33,85600,0
2008-04-03,7.19,7.39,7.17,7.31,38000,0
2008-04-04,7.25,7.31,7.14,7.25,37200,0
2008-04-07,7.25,7.49,7.06,7.2,104522,0
2008-04-08,7.09,7.15,6.94,7.01,37500,0
2008-04-09,7.01,7.06,6.92,6.97,51100,0
2008-04-10,7.03,7.08,6.87,7.01,32410,0
2008-04-11,6.94,7.16,6.94,7,27900,0
2008-04-14,6.93,7.06,6.9,7.01,43400,0
2008-04-15,7.02,7.06,6.91,6.96,37244,0
2008-04-16,6.95,7.01,6.89,6.92,69516,0
2008-04-17,6.99,7.16,6.9,7.11,56845,0
2008-04-18,7.08,7.08,6.88,6.99,190980,0
2008-04-21,7.04,7.1,6.94,7,112285,0
2008-04-22,7,7.04,6.94,6.98,157400,0
2008-04-23,6.97,7.09,6.93,7.06,45165,0
2008-04-24,7.01,7.09,6.95,7.03,29900,0
2008-04-25,7.04,7.08,6.91,7.06,42509,0
2008-04-28,7.13,7.13,7,7.12,35891,0
2008-04-29,7.11,7.35,7.1,7.3,41038,0
2008-04-30,7.28,7.6,7.28,7.51,69252,0
2008-05-01,7.44,7.62,7.44,7.51,157493,0
2008-05-02,7.45,7.53,7.25,7.47,260512,0
2008-05-05,7.47,7.47,7.17,7.19,157192,0
2008-05-06,7.18,7.22,7,7.12,72387,0
2008-05-07,7.04,7.17,6.97,7.01,97872,0
2008-05-08,6.96,7.2,6.96,7.2,303469,0
2008-05-09,7.19,7.24,7.01,7.12,197267,0
2008-05-12,7.12,7.25,7.02,7.24,146896,0
2008-05-13,7.15,7.35,7.06,7.35,127772,0
2008-05-14,7.32,7.32,7.17,7.24,39810,0
2008-05-15,7.14,7.29,7.09,7.24,53635,0
2008-05-16,7.15,7.23,7.08,7.11,72817,0
2008-05-19,7.2,7.24,7.09,7.12,76132,0
2008-05-20,7.17,7.25,7.01,7.25,129102,0
2008-05-21,7.15,7.24,7.05,7.08,117722,0
2008-05-22,7.11,7.15,6.99,7.07,158450,0
2008-05-23,7.02,7.07,7,7.03,110732,0
2008-05-27,7.04,7.06,6.86,7,396951,0
2008-05-28,6.96,7.28,6.96,7.12,93836,0
2008-05-29,7.08,7.14,6.91,7.06,65763,0
2008-05-30,7.03,7.12,7,7.07,92282,0
2008-06-02,7.11,7.11,6.94,7.04,62432,0
2008-06-03,7.11,7.11,6.95,6.97,117565,0
2008-06-04,7.04,7.04,6.93,6.93,53122,0
2008-06-05,7.02,7.11,6.95,7.06,352880,0
2008-06-06,7.1,7.1,6.95,6.97,134780,0
2008-06-09,7.09,7.09,6.87,6.87,100470,0
2008-06-10,6.99,7.04,6.97,7,70712,0
2008-06-11,6.46,6.92,6.45,6.64,277611,0
2008-06-12,6.66,6.77,6.65,6.65,105699,0
2008-06-13,6.72,6.76,6.66,6.66,110885,0
2008-06-16,6.72,6.78,6.59,6.67,107996,0
2008-06-17,6.68,6.68,6.47,6.5,86457,0
2008-06-18,6.56,6.56,6.41,6.47,87204,0
2008-06-19,6.5,6.53,6.5,6.53,50104,0
2008-06-20,6.5,6.62,6.49,6.62,78535,0
2008-06-23,6.66,6.73,6.39,6.47,128465,0
2008-06-24,6.45,6.45,6.1,6.24,183223,0
2008-06-25,6.34,6.39,6.25,6.27,81550,0
2008-06-26,6.26,6.33,6.18,6.3,75769,0
2008-06-27,6.3,6.38,6.07,6.14,1288917,0
2008-06-30,6.15,6.22,6.09,6.1,116779,0
2008-07-01,5.97,6.05,5.96,6,224862,0
2008-07-02,6.01,6.06,5.8,6,215522,0
2008-07-03,6.01,6.24,5.8,6.18,78138,0
2008-07-07,6.24,6.24,6.06,6.19,153743,0
2008-07-08,6.24,6.43,6.19,6.39,78475,0
2008-07-09,6.31,6.37,6.17,6.26,73540,0
2008-07-10,6.32,6.33,6.17,6.2,65158,0
2008-07-11,6.11,6.39,6.11,6.37,98125,0
2008-07-14,6.39,6.39,6.09,6.13,66146,0
2008-07-15,6.18,6.38,6.1,6.28,62081,0
2008-07-16,6.28,6.59,6.18,6.57,209029,0
2008-07-17,6.64,7.04,6.55,7.01,167368,0
2008-07-18,6.95,7.12,6.87,7.06,99983,0
2008-07-21,7.16,7.39,7.02,7.09,96562,0
2008-07-22,7.06,7.75,7.06,7.75,87555,0
2008-07-23,7.7,7.8,7.55,7.7,85351,0
2008-07-24,7.77,7.85,7.47,7.55,81107,0
2008-07-25,7.52,7.72,7.39,7.39,101252,0
2008-07-28,7.35,7.45,7.15,7.21,46364,0
2008-07-29,7.26,7.7,7.2,7.64,83892,0
2008-07-30,7.63,7.76,7.33,7.38,72611,0
2008-07-31,7.29,7.36,6.84,6.96,88972,0
2008-08-01,7.06,7.06,6.55,6.59,86356,0
2008-08-04,6.61,6.61,6.04,6.05,221679,0
2008-08-05,6.13,6.59,6.11,6.56,121803,0
2008-08-06,6.46,6.66,6.41,6.65,102420,0
2008-08-07,6.65,6.65,6.38,6.39,67228,0
2008-08-08,6.43,6.97,6.41,6.96,100097,0
2008-08-11,6.87,7.52,6.75,7.33,153620,0
2008-08-12,7.33,7.37,6.87,7.01,70208,0
2008-08-13,7.02,7.33,6.97,7.27,87681,0
2008-08-14,7.2,7.49,7.17,7.27,136450,0
2008-08-15,7.42,7.52,7.14,7.16,149997,0
2008-08-18,7.19,7.42,7.05,7.28,62716,0
2008-08-19,7.18,7.42,7.14,7.29,117044,0
2008-08-20,7.36,7.52,7.16,7.35,136440,0
2008-08-21,7.23,7.31,7.2,7.25,33320,0
2008-08-22,7.3,7.69,7.3,7.51,52647,0
2008-08-25,7.51,7.51,7.3,7.31,84376,0
2008-08-26,7.27,7.31,6.96,7.09,127012,0
2008-08-27,7.04,7.32,7.04,7.2,41101,0
2008-08-28,7.18,7.57,7.15,7.57,74600,0
2008-08-29,7.54,7.56,7.41,7.42,38117,0
2008-09-02,7.6,7.78,7.5,7.52,51099,0
2008-09-03,7.53,7.56,7.31,7.52,28308,0
2008-09-04,7.38,7.38,7.11,7.24,78930,0
2008-09-05,7.23,7.32,7.1,7.14,72200,0
2008-09-08,7.5,7.54,7.15,7.51,45695,0
2008-09-09,7.57,7.75,7.41,7.5,75217,0
2008-09-10,7.58,7.7,7.45,7.7,57474,0
2008-09-11,7.65,7.76,7.52,7.75,48715,0
2008-09-12,7.71,7.71,7.4,7.43,45971,0
2008-09-15,7.46,7.72,7.14,7.25,53900,0
2008-09-16,7.24,7.95,6.96,7.85,103853,0
2008-09-17,7.59,7.71,7.2,7.39,104946,0
2008-09-18,7.65,8.07,7.65,8.07,209540,0
2008-09-19,8.01,8.7,7.49,8.49,340117,0
2008-09-22,8.33,8.4,8.01,8.04,65918,0
2008-09-23,8.04,8.14,7.9,7.95,87771,0
2008-09-24,7.91,7.99,7.44,7.52,56783,0
2008-09-25,7.54,7.99,7.54,7.66,47706,0
2008-09-26,7.57,8.04,7.57,7.98,54259,0
2008-09-29,7.92,8.22,7.4,7.59,89422,0
2008-09-30,7.69,8.14,7.59,8.04,77023,0
2008-10-01,7.98,8.03,7.52,7.72,39115,0
2008-10-02,8.03,8.3,7.31,7.31,139669,0
2008-10-03,7.28,7.65,6.91,6.92,80268,0
2008-10-06,6.8,7.05,6.51,6.98,135013,0
2008-10-07,7.06,7.06,6.55,6.56,93501,0
2008-10-08,6.47,6.5,5.96,6.1,182815,0
2008-10-09,6.15,6.16,5.61,5.61,145969,0
2008-10-10,5.47,6.06,3.56,6.06,728470,0
2008-10-13,6.41,6.63,5.9,6.21,115803,0
2008-10-14,6.21,6.24,5.64,5.79,83652,0
2008-10-15,5.85,5.85,5.37,5.37,118666,0
2008-10-16,5.39,6.19,5.38,6.18,201284,0
2008-10-17,5.92,6.12,5.76,5.87,106651,0
2008-10-20,5.9,6.25,5.82,6,98223,0
2008-10-21,5.99,6.02,5.39,5.41,57111,0
2008-10-22,5.59,5.59,4.78,4.89,192806,0
2008-10-23,4.93,4.97,4.56,4.78,99019,0
2008-10-24,4.56,4.75,4.56,4.6,107783,0
2008-10-27,4.57,4.65,4.24,4.24,118909,0
2008-10-28,4.3,4.41,4.02,4.33,181645,0
2008-10-29,4.4,4.66,4.31,4.49,44542,0
2008-10-30,4.58,4.76,4.48,4.49,93474,0
2008-10-31,4.5,4.89,4.38,4.84,110860,0
2008-11-03,4.81,4.89,4.68,4.76,35439,0
2008-11-04,4.84,4.94,4.55,4.8,69506,0
2008-11-05,4.76,4.86,4.35,4.37,38689,0
2008-11-06,4.38,4.72,4.38,4.49,58530,0
2008-11-07,4.53,4.6,4.4,4.51,65645,0
2008-11-10,4.65,4.69,4.28,4.29,45625,0
2008-11-11,4.26,4.44,4.21,4.22,41853,0
2008-11-12,4.21,4.24,4.01,4.04,64600,0
2008-11-13,4.05,4.64,4,4.63,68231,0
2008-11-14,4.55,4.55,4.04,4.04,26800,0
2008-11-17,4,4.55,3.84,3.88,122448,0
2008-11-18,3.88,4.02,3.75,3.87,130655,0
2008-11-19,3.86,3.95,3.63,3.74,45828,0
2008-11-20,3.7,3.7,3.45,3.5,228228,0
2008-11-21,3.52,3.52,3.23,3.5,137524,0
2008-11-24,3.49,3.84,3.43,3.72,109137,0
2008-11-25,3.75,3.75,3.5,3.65,49420,0
2008-11-26,3.56,4.22,3.52,4.22,92780,0
2008-11-28,4.16,4.54,4.15,4.38,41478,0
2008-12-01,4.29,4.37,3.61,3.61,64107,0
2008-12-02,3.67,4.44,3.65,4.44,45659,0
2008-12-03,4.27,4.88,4.12,4.72,80329,0
2008-12-04,4.68,4.96,4.38,4.62,44237,0
2008-12-05,4.54,5.2,4.33,5.15,41445,0
2008-12-08,5.27,5.72,4.93,5.68,113125,0
2008-12-09,5.6,5.6,4.96,5.27,82848,0
2008-12-10,5.31,5.53,5.14,5.39,38489,0
2008-12-11,5.4,5.45,4.81,5.01,53664,0
2008-12-12,4.9,5.62,4.79,5.6,46610,0
2008-12-15,5.62,5.68,5.07,5.19,47049,0
2008-12-16,5.3,5.76,5.14,5.74,88482,0
2008-12-17,5.6,5.94,5.43,5.93,74789,0
2008-12-18,5.9,5.9,4.88,5.4,103351,0
2008-12-19,5.67,5.68,5.09,5.22,155990,0
2008-12-22,5.23,5.35,4.25,4.53,69011,0
2008-12-23,4.55,4.89,4.4,4.43,38672,0
2008-12-24,4.03,4.77,3.86,4.38,258874,0
2008-12-26,4.4,4.78,4.4,4.62,20100,0
2008-12-29,4.58,4.61,4.04,4.06,39779,0
2008-12-30,3.98,4.46,3.89,4.12,72697,0
2008-12-31,4.11,4.25,4.05,4.19,134744,0
2009-01-02,4.2,4.47,4.07,4.33,22877,0
2009-01-05,4.31,5.15,4.06,4.92,179092,0
2009-01-06,4.96,5.09,4.63,4.93,109158,0
2009-01-07,4.77,4.92,4.72,4.83,38019,0
2009-01-08,4.79,5,4.73,4.9,25952,0
2009-01-09,4.9,5,4.44,4.48,89656,0
2009-01-12,4.45,4.67,4.26,4.46,67004,0
2009-01-13,4.44,4.64,4.25,4.3,123463,0
2009-01-14,4.25,4.42,4.23,4.3,120571,0
2009-01-15,4.31,4.6,4.27,4.51,49311,0
2009-01-16,4.53,4.6,4.4,4.47,38733,0
2009-01-20,4.35,4.42,4.25,4.25,49657,0
2009-01-21,4.31,4.93,4.25,4.93,56787,0
2009-01-22,4.93,4.96,4.56,4.88,57917,0
2009-01-23,4.75,4.8,4.55,4.71,36418,0
2009-01-26,4.73,4.95,4.68,4.78,31663,0
2009-01-27,4.79,5.02,4.76,4.88,52278,0
2009-01-28,4.96,5.01,4.82,5,37277,0
2009-01-29,4.94,4.99,4.59,4.73,46373,0
2009-01-30,4.8,4.83,4.27,4.54,69160,0
2009-02-02,4.48,5,4.48,4.94,97940,0
2009-02-03,4.99,4.99,4.68,4.89,40957,0
2009-02-04,4.88,5,4.79,4.88,40001,0
2009-02-05,4.82,5,4.8,4.88,36849,0
2009-02-06,4.86,5.01,4.86,5,57286,0
2009-02-09,4.95,4.96,4.77,4.85,48291,0
2009-02-10,4.84,5,4.7,4.71,116146,0
2009-02-11,4.75,4.8,4.7,4.76,44617,0
2009-02-12,4.69,4.86,4.45,4.8,52130,0
2009-02-13,4.8,4.94,4.63,4.73,20050,0
2009-02-17,4.51,4.63,4.3,4.53,63513,0
2009-02-18,4.57,4.69,4.49,4.56,76536,0
2009-02-19,4.63,4.67,4.37,4.55,42135,0
2009-02-20,4.46,4.75,4.43,4.7,48749,0
2009-02-23,4.75,4.75,4.37,4.37,33999,0
2009-02-24,4.48,4.67,4.46,4.6,50642,0
2009-02-25,4.52,4.63,4.19,4.48,43526,0
2009-02-26,4.52,4.57,4.25,4.26,62522,0
2009-02-27,4.19,4.31,4.11,4.11,39652,0
2009-03-02,4.04,4.1,3.88,3.9,103989,0
2009-03-03,3.97,3.97,3.54,3.65,85704,0
2009-03-04,3.72,3.77,3.63,3.74,71238,0
2009-03-05,3.64,3.65,3.5,3.5,85089,0
2009-03-06,3.54,3.57,3.37,3.52,64208,0
2009-03-09,3.49,3.59,3.23,3.25,46193,0
2009-03-10,3.43,3.59,3.31,3.45,63118,0
2009-03-11,3.49,3.57,3.28,3.3,27394,0
2009-03-12,3.29,3.9,3.29,3.87,53634,0
2009-03-13,3.88,4.24,3.79,4.17,37891,0
2009-03-16,4.28,4.28,3.83,3.95,41843,0
2009-03-17,3.93,4.05,3.73,4.05,27469,0
2009-03-18,4.04,4.62,4.04,4.62,60357,0
2009-03-19,4.25,4.8,4.2,4.77,52726,0
2009-03-20,4.8,4.93,4.42,4.5,109487,0
2009-03-23,4.68,5.09,4.66,5.09,129684,0
2009-03-24,5.01,5.15,4.95,4.96,43330,0
2009-03-25,5.03,5.25,4.77,5.04,26703,0
2009-03-26,5.11,5.3,5.07,5.3,57151,0
2009-03-27,5.15,5.47,5.09,5.11,39752,0
2009-03-30,4.93,4.93,4.61,4.83,42031,0
2009-03-31,4.93,5.08,4.84,4.91,34867,0
2009-04-01,4.78,5.15,4.74,5.06,32156,0
2009-04-02,5.2,5.63,5.16,5.63,88734,0
2009-04-03,5.55,5.8,5.55,5.69,34377,0
2009-04-06,5.61,5.66,5.2,5.27,51711,0
2009-04-07,5.17,5.27,4.89,5,61407,0
2009-04-08,5.07,5.52,5.07,5.52,39350,0
2009-04-09,5.7,5.88,5.59,5.7,98091,0
2009-04-13,5.61,5.61,5.33,5.45,30614,0
2009-04-14,5.49,5.64,5.25,5.28,39371,0
2009-04-15,5.24,5.28,5.16,5.28,20817,0
2009-04-16,5.28,5.66,5.19,5.65,36458,0
2009-04-17,5.67,5.7,5.41,5.46,81949,0
2009-04-20,5.26,5.26,4.85,4.85,55471,0
2009-04-21,4.83,5.44,4.81,5.44,56926,0
2009-04-22,5.36,5.83,5.36,5.58,64810,0
2009-04-23,5.58,5.65,5.11,5.14,40852,0
2009-04-24,5.22,5.4,5.02,5.33,78772,0
2009-04-27,5.34,5.34,4.85,4.92,55075,0
2009-04-28,4.88,5.08,4.82,4.97,45380,0
2009-04-29,5.01,5.6,4.97,5.6,44634,0
2009-04-30,5.64,5.75,5.36,5.36,55475,0
2009-05-01,5.4,5.4,5.06,5.26,41279,0
2009-05-04,5.31,5.59,5.2,5.57,73295,0
2009-05-05,5.51,5.67,5.41,5.5,82013,0
2009-05-06,5.5,5.55,4.88,4.9,107404,0
2009-05-07,5.09,5.13,4.81,4.89,83962,0
2009-05-08,5,5.14,4.88,5.09,49034,0
2009-05-11,5.02,5.03,4.88,4.9,32104,0
2009-05-12,4.92,4.92,4.79,4.82,44235,0
2009-05-13,4.75,4.82,4.38,4.38,54804,0
2009-05-14,4.36,4.59,4.31,4.52,45684,0
2009-05-15,4.53,4.53,4.36,4.5,51831,0
2009-05-18,4.55,4.56,4.44,4.46,35199,0
2009-05-19,4.38,4.4,4.16,4.21,32637,0
2009-05-20,4.23,4.37,4.1,4.13,53238,0
2009-05-21,4.05,4.17,4,4.05,46936,0
2009-05-22,4.07,4.13,4,4,30756,0
2009-05-26,4,4.45,4,4.29,79302,0
2009-05-27,4.37,4.63,4.29,4.36,49423,0
2009-05-28,4.44,4.58,4.12,4.23,63888,0
2009-05-29,4.28,4.33,4.1,4.32,52855,0
2009-06-01,4.34,4.74,4.34,4.73,56778,0
2009-06-02,4.68,4.72,4.28,4.48,95723,0
2009-06-03,4.44,4.55,4.33,4.44,63453,0
2009-06-04,4.36,4.53,4.26,4.53,67586,0
2009-06-05,4.6,4.6,4.35,4.44,20490,0
2009-06-08,4.42,4.42,4.26,4.26,58146,0
2009-06-09,4.3,4.48,4.1,4.14,127276,0
2009-06-10,4.32,4.69,4.1,4.64,107501,0
2009-06-11,4.26,4.3,4.04,4.19,142131,0
2009-06-12,4.17,4.33,4.13,4.33,91247,0
2009-06-15,4.21,4.21,4.01,4.05,87537,0
2009-06-16,4.12,4.12,3.99,3.99,43971,0
2009-06-17,3.98,4.06,3.98,4.01,43969,0
2009-06-18,4.01,4.25,4,4.18,59883,0
2009-06-19,4.25,4.26,4.06,4.1,98723,0
2009-06-22,4.06,4.17,4.05,4.05,51559,0
2009-06-23,4.12,4.12,4.01,4.08,22117,0
2009-06-24,4.05,4.16,4.05,4.07,57696,0
2009-06-25,3.95,4.1,3.95,4.09,33335,0
2009-06-26,4.06,4.23,4.01,4.23,115717,0
2009-06-29,4.17,4.23,4.06,4.11,66413,0
2009-06-30,4.1,4.16,4.04,4.06,48795,0
2009-07-01,4.12,4.17,4.06,4.12,43801,0
2009-07-02,4.06,4.14,4.02,4.14,75857,0
2009-07-06,4.12,4.13,4,4.11,34945,0
2009-07-07,4.11,4.11,4,4.01,52657,0
2009-07-08,4.05,4.12,3.97,3.98,104469,0
2009-07-09,4.02,4.26,3.98,4,85084,0
2009-07-10,3.98,4.05,3.97,4.01,35726,0
2009-07-13,4.03,4.14,3.99,4.04,65353,0
2009-07-14,4.05,4.15,4.01,4.07,52100,0
2009-07-15,4.16,4.21,4.05,4.21,38943,0
2009-07-16,4.17,4.26,4.06,4.25,51332,0
2009-07-17,4.26,4.27,4.11,4.21,43395,0
2009-07-20,4.25,4.52,4.17,4.35,67035,0
2009-07-21,4.39,4.39,4.17,4.31,31664,0
2009-07-22,4.24,4.42,4.17,4.39,40671,0
2009-07-23,4.36,4.55,4.35,4.55,61973,0
2009-07-24,4.52,4.55,4.39,4.55,29661,0
2009-07-27,4.53,4.55,4.42,4.51,28825,0
2009-07-28,4.45,4.53,4.23,4.46,50044,0
2009-07-29,4.4,4.51,4.24,4.42,25046,0
2009-07-30,4.51,4.62,4.3,4.6,45075,0
2009-07-31,4.56,4.62,4.44,4.55,51301,0
2009-08-03,4.59,4.59,4.36,4.49,60909,0
2009-08-04,4.43,4.5,4.32,4.5,29925,0
2009-08-05,4.48,4.6,4.39,4.4,70051,0
2009-08-06,4.41,4.47,4.13,4.13,42925,0
2009-08-07,4.24,4.41,4.21,4.36,50415,0
2009-08-10,4.3,4.44,4.15,4.24,46575,0
2009-08-11,4.22,4.56,4.2,4.5,60683,0
2009-08-12,4.49,4.94,4.44,4.87,106823,0
2009-08-13,4.89,4.91,4.55,4.71,22708,0
2009-08-14,4.69,4.87,4.56,4.56,61345,0
2009-08-17,4.44,4.63,4.41,4.5,36495,0
2009-08-18,4.55,4.7,4.5,4.68,39155,0
2009-08-19,4.65,4.81,4.48,4.77,32700,0
2009-08-20,4.76,4.8,4.6,4.63,26976,0
2009-08-21,4.7,4.76,4.47,4.65,63988,0
2009-08-24,4.66,4.71,4.5,4.55,34170,0
2009-08-25,4.57,4.73,4.4,4.56,43779,0
2009-08-26,4.53,4.59,4.51,4.57,30699,0
2009-08-27,4.59,4.78,4.41,4.75,67860,0
2009-08-28,4.79,4.79,4.52,4.58,49228,0
2009-08-31,4.57,4.7,4.33,4.35,67440,0
2009-09-01,4.33,4.66,4.08,4.16,105047,0
2009-09-02,4.12,4.25,4.12,4.18,21515,0
2009-09-03,4.19,4.37,4.13,4.18,45978,0
2009-09-04,4.17,4.25,4.13,4.15,28233,0
2009-09-08,4.24,4.41,4.2,4.41,46174,0
2009-09-09,4.41,4.52,4.38,4.43,27037,0
2009-09-10,4.41,4.45,4.24,4.34,30270,0
2009-09-11,4.37,4.45,4.37,4.39,10780,0
2009-09-14,4.37,4.46,4.32,4.44,28770,0
2009-09-15,4.41,4.57,4.32,4.56,30610,0
2009-09-16,4.5,4.59,4.42,4.55,17475,0
2009-09-17,4.55,4.81,4.44,4.8,34970,0
2009-09-18,4.82,4.88,4.56,4.56,114952,0
2009-09-21,4.53,4.63,4.46,4.47,16234,0
2009-09-22,4.49,4.55,4.26,4.52,30200,0
2009-09-23,4.55,4.73,4.46,4.49,41630,0
2009-09-24,4.53,4.63,4.32,4.38,42659,0
2009-09-25,4.36,4.55,4.31,4.36,42489,0
2009-09-28,4.39,4.58,4.31,4.53,37777,0
2009-09-29,4.55,4.65,4.37,4.57,18943,0
2009-09-30,4.55,4.56,4.2,4.2,77280,0
2009-10-01,4.18,4.32,4.03,4.03,54045,0
2009-10-02,4.11,4.16,4.02,4.02,64729,0
2009-10-05,3.92,4.1,3.92,4.03,35933,0
2009-10-06,4.06,4.17,4.05,4.1,40529,0
2009-10-07,4.08,4.14,4.05,4.07,22754,0
2009-10-08,4.58,4.58,4.06,4.21,39389,0
2009-10-09,4.2,4.41,4.09,4.3,46246,0
2009-10-12,4.31,4.41,4.29,4.37,28460,0
2009-10-13,4.35,4.38,4.1,4.22,32779,0
2009-10-14,4.31,4.49,4.22,4.3,75615,0
2009-10-15,4.25,4.37,4.1,4.12,57869,0
2009-10-16,4.1,4.1,3.75,3.75,287705,0
2009-10-19,3.8,3.86,3.57,3.61,159651,0
2009-10-20,3.65,3.71,3.59,3.67,58160,0
2009-10-21,3.68,3.95,3.65,3.65,77519,0
2009-10-22,3.65,3.95,3.64,3.91,37239,0
2009-10-23,3.91,3.92,3.62,3.62,41342,0
2009-10-26,3.73,3.78,3.67,3.67,56201,0
2009-10-27,3.7,3.77,3.65,3.66,42034,0
2009-10-28,3.66,3.78,3.66,3.7,33423,0
2009-10-29,3.74,3.75,3.61,3.64,58032,0
2009-10-30,3.61,3.64,3.57,3.57,62694,0
2009-11-02,3.6,3.64,3.57,3.58,49280,0
2009-11-03,3.57,3.64,3.52,3.59,95044,0
2009-11-04,3.62,3.65,3.5,3.5,61302,0
2009-11-05,3.55,3.59,3.51,3.56,29527,0
2009-11-06,3.52,3.57,3.52,3.57,15335,0
2009-11-09,3.54,3.6,3.49,3.52,67852,0
2009-11-10,3.49,3.53,3.47,3.48,38747,0
2009-11-11,3.53,3.54,3.44,3.47,35036,0
2009-11-12,3.47,3.48,3.42,3.42,68044,0
2009-11-13,3.45,3.48,3.42,3.45,22601,0
2009-11-16,3.5,3.6,3.47,3.54,72389,0
2009-11-17,3.53,3.58,3.43,3.45,42529,0
2009-11-18,3.45,3.5,3.43,3.46,42480,0
2009-11-19,3.44,3.51,3.4,3.44,141215,0
2009-11-20,3.45,3.5,3.34,3.42,74744,0
2009-11-23,3.49,3.53,3.41,3.47,74105,0
2009-11-24,3.46,3.48,3.33,3.43,59178,0
2009-11-25,3.44,3.5,3.41,3.45,98300,0
2009-11-27,3.42,3.42,3.33,3.33,361602,0
2009-11-30,3.32,3.58,3.25,3.55,129284,0
2009-12-01,3.54,3.59,3.47,3.56,56711,0
2009-12-02,3.55,3.82,3.55,3.79,56134,0
2009-12-03,3.82,3.82,3.59,3.6,42773,0
2009-12-04,3.67,3.75,3.65,3.75,50300,0
2009-12-07,3.74,3.78,3.71,3.78,33500,0
2009-12-08,3.73,3.79,3.54,3.73,49943,0
2009-12-09,3.69,3.72,3.55,3.55,54937,0
2009-12-10,3.55,3.62,3.4,3.43,37055,0
2009-12-11,3.42,3.63,3.42,3.52,34250,0
2009-12-14,3.55,3.65,3.54,3.6,22700,0
2009-12-15,3.6,3.75,3.56,3.6,77042,0
2009-12-16,3.65,3.74,3.65,3.7,44859,0
2009-12-17,3.68,3.74,3.58,3.71,61046,0
2009-12-18,3.61,3.72,3.58,3.72,621753,0
2009-12-21,3.74,3.74,3.46,3.46,147370,0
2009-12-22,3.48,3.5,3.42,3.42,53892,0
2009-12-23,3.43,3.48,3.42,3.45,23801,0
2009-12-24,3.41,3.46,3.4,3.43,21937,0
2009-12-28,3.38,3.43,3.38,3.4,421472,0
2009-12-29,3.42,3.54,3.41,3.53,37476,0
2009-12-30,3.56,3.63,3.46,3.5,94151,0
2009-12-31,3.51,3.71,3.4,3.68,84504,0
2010-01-04,3.66,3.74,3.65,3.74,98316,0
2010-01-05,3.79,3.79,3.7,3.71,54960,0
2010-01-06,3.69,3.71,3.44,3.45,92386,0
2010-01-07,3.46,3.62,3.46,3.49,82807,0
2010-01-08,3.51,3.58,3.5,3.51,18699,0
2010-01-11,3.52,3.57,3.5,3.55,32412,0
2010-01-12,3.53,3.55,3.5,3.5,38355,0
2010-01-13,3.51,3.57,3.47,3.53,35929,0
2010-01-14,3.53,3.55,3.5,3.52,18463,0
2010-01-15,3.54,3.54,3.42,3.46,74160,0
2010-01-19,3.49,3.62,3.42,3.6,37816,0
2010-01-20,3.61,3.61,3.46,3.5,45412,0
2010-01-21,3.43,3.55,3.36,3.38,70995,0
2010-01-22,3.35,3.54,3.35,3.45,44495,0
2010-01-25,3.47,3.47,3.34,3.4,40879,0
2010-01-26,3.36,3.53,3.36,3.43,44877,0
2010-01-27,3.41,3.49,3.41,3.47,21378,0
2010-01-28,3.47,3.51,3.41,3.42,28102,0
2010-01-29,3.42,3.49,3.41,3.43,36876,0
2010-02-01,3.44,3.45,3.41,3.43,36227,0
2010-02-02,3.42,3.46,3.31,3.31,67855,0
2010-02-03,3.34,3.44,3.3,3.32,44370,0
2010-02-04,3.34,3.39,3.3,3.33,68192,0
2010-02-05,3.33,3.52,3.33,3.5,33468,0
2010-02-08,3.49,3.51,3.32,3.32,38853,0
2010-02-09,3.37,3.41,3.34,3.41,31909,0
2010-02-10,3.38,3.5,3.36,3.5,30621,0
2010-02-11,3.48,3.65,3.45,3.65,40604,0
2010-02-12,3.62,3.72,3.57,3.72,32040,0
2010-02-16,3.74,3.74,3.47,3.52,36222,0
2010-02-17,3.54,3.55,3.36,3.54,39235,0
2010-02-18,3.52,3.55,3.5,3.54,18772,0
2010-02-19,3.55,3.6,3.51,3.53,31517,0
2010-02-22,3.53,3.6,3.44,3.59,25426,0
2010-02-23,3.59,3.65,3.49,3.53,25620,0
2010-02-24,3.53,3.58,3.46,3.58,33780,0
2010-02-25,3.55,3.55,3.47,3.53,35930,0
2010-02-26,3.57,3.58,3.4,3.43,57601,0
2010-03-01,3.44,3.6,3.44,3.6,34482,0
2010-03-02,3.61,3.62,3.41,3.53,62900,0
2010-03-03,3.54,3.54,3.46,3.48,35670,0
2010-03-04,3.5,3.54,3.46,3.5,46600,0
2010-03-05,3.52,3.54,3.48,3.5,72373,0
2010-03-08,3.42,3.54,3.42,3.46,58271,0
2010-03-09,3.46,3.5,3.37,3.38,94488,0
2010-03-10,3.36,3.5,3.36,3.38,49539,0
2010-03-11,3.36,3.53,3.36,3.49,55501,0
2010-03-12,3.5,3.56,3.45,3.47,63247,0
2010-03-15,3.54,3.57,3.45,3.57,42851,0
2010-03-16,3.57,3.57,3.48,3.54,53581,0
2010-03-17,3.55,3.55,3.5,3.52,36103,0
2010-03-18,3.52,3.52,3.39,3.42,56853,0
2010-03-19,3.44,3.53,3.35,3.52,157787,0
2010-03-22,3.53,3.63,3.52,3.63,85636,0
2010-03-23,3.63,3.72,3.56,3.69,60162,0
2010-03-24,3.69,3.7,3.6,3.66,35160,0
2010-03-25,3.63,4,3.63,3.95,178613,0
2010-03-26,3.96,3.99,3.88,3.92,76727,0
2010-03-29,3.92,3.95,3.88,3.94,62207,0
2010-03-30,3.94,4,3.92,3.95,72084,0
2010-03-31,3.98,3.98,3.92,3.94,59102,0
2010-04-01,3.98,3.98,3.84,3.91,93399,0
2010-04-05,3.91,3.91,3.78,3.86,90463,0
2010-04-06,3.83,3.89,3.79,3.85,48653,0
2010-04-07,3.82,3.86,3.66,3.69,114608,0
2010-04-08,3.66,3.8,3.66,3.75,305474,0
2010-04-09,3.76,3.76,3.68,3.69,33475,0
2010-04-12,3.7,3.76,3.65,3.67,71856,0
2010-04-13,3.65,3.75,3.65,3.73,46777,0
2010-04-14,3.76,3.89,3.75,3.82,277372,0
2010-04-15,3.84,3.98,3.82,3.95,86992,0
2010-04-16,3.95,3.95,3.82,3.93,98482,0
2010-04-19,3.98,3.99,3.87,3.88,96656,0
2010-04-20,3.88,3.94,3.87,3.92,246421,0
2010-04-21,3.91,3.93,3.9,3.91,29764,0
2010-04-22,3.87,4.05,3.87,4.05,133821,0
2010-04-23,4.04,4.14,3.97,4.13,91752,0
2010-04-26,4.11,4.15,4.09,4.14,64385,0
2010-04-27,4.11,4.12,4.04,4.09,78615,0
2010-04-28,4.1,4.14,3.89,4.09,163284,0
2010-04-29,4.1,4.28,4.02,4.28,64485,0
2010-04-30,4.28,4.28,4.05,4.08,67847,0
2010-05-03,4.09,4.1,4,4.09,80898,0
2010-05-04,4.01,4.07,4,4.06,104607,0
2010-05-05,4.03,4.08,3.96,3.97,120051,0
2010-05-06,3.94,4.11,3.91,3.91,103850,0
2010-05-07,3.94,4.09,3.85,3.86,105257,0
2010-05-10,4.03,4.08,3.87,3.94,89064,0
2010-05-11,3.9,4.12,3.9,4.12,80723,0
2010-05-12,4.12,4.24,4.1,4.22,64079,0
2010-05-13,4.19,4.22,4.1,4.14,25413,0
2010-05-14,4.1,4.19,4,4.03,38639,0
2010-05-17,4.07,4.19,3.92,3.99,92747,0
2010-05-18,4.06,4.15,3.98,4,42257,0
2010-05-19,4.01,4.1,4,4,93950,0
2010-05-20,3.91,3.98,3.81,3.81,82678,0
2010-05-21,3.81,4.01,3.76,3.87,85464,0
2010-05-24,3.87,3.87,3.67,3.76,35392,0
2010-05-25,3.74,3.86,3.72,3.84,47859,0
2010-05-26,3.85,3.95,3.81,3.81,54775,0
2010-05-27,3.87,4.02,3.82,4.02,135185,0
2010-05-28,4,4.1,3.89,3.92,70170,0
2010-06-01,3.9,4.02,3.87,3.88,66130,0
2010-06-02,3.92,3.96,3.88,3.93,28939,0
2010-06-03,3.92,4.02,3.9,3.93,41908,0
2010-06-04,3.88,3.91,3.77,3.81,78193,0
2010-06-07,3.84,3.84,3.77,3.82,121692,0
2010-06-08,3.82,3.89,3.7,3.81,87927,0
2010-06-09,3.85,3.98,3.8,3.85,45795,0
2010-06-10,3.91,4.16,3.9,4,120404,0
2010-06-11,3.94,4,3.84,3.89,48000,0
2010-06-14,3.9,4.01,3.8,3.89,64889,0
2010-06-15,3.93,3.93,3.85,3.88,60775,0
2010-06-16,3.86,3.92,3.82,3.85,71820,0
2010-06-17,3.84,3.88,3.81,3.83,47443,0
2010-06-18,3.86,4.32,3.82,4.3,286756,0
2010-06-21,4.94,5,4.22,4.24,317814,0
2010-06-22,4.27,4.35,3.97,4.03,158012,0
2010-06-23,3.97,4.35,3.97,4.03,145708,0
2010-06-24,4.11,4.14,3.88,3.92,192165,0
2010-06-25,3.9,4.25,3.86,4,1612117,0
2010-06-28,4.02,4.02,3.79,3.85,85586,0
2010-06-29,3.79,3.88,3.74,3.8,133558,0
2010-06-30,3.8,3.87,3.75,3.85,71128,0
2010-07-01,3.82,3.98,3.81,3.94,48711,0
2010-07-02,3.97,4.16,3.94,4.09,104169,0
2010-07-06,4.24,4.58,4.15,4.3,205484,0
2010-07-07,4.36,4.43,4.05,4.1,129691,0
2010-07-08,4.15,4.3,4.03,4.3,69893,0
2010-07-09,4.35,4.54,4.21,4.46,57083,0
2010-07-12,4.49,4.51,4.36,4.45,36194,0
2010-07-13,4.44,4.98,4.44,4.95,243096,0
2010-07-14,4.98,5.03,4.69,4.79,177293,0
2010-07-15,4.75,4.85,4.56,4.75,46203,0
2010-07-16,4.76,5.03,4.7,4.91,157480,0
2010-07-19,4.85,5.34,4.84,5.22,306080,0
2010-07-20,5.22,5.38,5.09,5.14,102607,0
2010-07-21,5.08,5.11,4.91,5.04,83174,0
2010-07-22,5.06,5.19,5.03,5.16,49635,0
2010-07-23,5.1,5.22,5.08,5.13,34654,0
2010-07-26,5.1,5.22,5.1,5.12,46368,0
2010-07-27,5.13,5.26,5.06,5.06,71466,0
2010-07-28,5,5.14,5,5.12,80405,0
2010-07-29,5.06,5.16,4.99,5.08,44585,0
2010-07-30,4.97,5.27,4.97,5.2,61337,0
2010-08-02,5.2,5.25,4.96,4.96,68722,0
2010-08-03,4.99,5.09,4.91,4.92,102743,0
2010-08-04,5,5.06,4.92,4.99,30611,0
2010-08-05,5,5.03,4.95,4.95,35810,0
2010-08-06,4.96,5.04,4.94,4.95,36375,0
2010-08-09,4.94,5.04,4.94,5,38448,0
2010-08-10,4.98,5.1,4.98,5.06,50994,0
2010-08-11,4.98,5,4.93,5,29682,0
2010-08-12,4.98,5.11,4.98,5.1,36664,0
2010-08-13,5.08,5.2,5.08,5.14,38142,0
2010-08-16,5.15,5.19,5.1,5.17,11349,0
2010-08-17,5.2,5.23,5.16,5.17,23270,0
2010-08-18,5.18,5.26,5.04,5.23,43481,0
2010-08-19,5.19,5.21,5.03,5.14,44506,0
2010-08-20,5.1,5.1,4.98,4.98,53765,0
2010-08-23,5.01,5.03,4.99,5,28638,0
2010-08-24,5.05,5.06,4.97,4.97,56630,0
2010-08-25,4.97,5.05,4.97,5.03,17952,0
2010-08-26,5.02,5.04,4.97,4.99,18269,0
2010-08-27,4.98,5.02,4.9,4.97,74878,0
2010-08-30,4.99,4.99,4.78,4.78,58340,0
2010-08-31,4.78,4.92,4.78,4.9,17952,0
2010-09-01,4.92,5.02,4.85,4.96,40461,0
2010-09-02,4.98,5.17,4.96,5.17,96234,0
2010-09-03,5.19,5.2,5.05,5.15,46488,0
2010-09-07,5.1,5.1,4.97,5,41590,0
2010-09-08,5,5.02,4.87,4.87,59063,0
2010-09-09,5.02,5.04,4.9,4.94,34809,0
2010-09-10,4.92,5,4.92,4.95,18928,0
2010-09-13,5,5.04,4.99,5.04,41600,0
2010-09-14,5,5.01,4.86,4.94,102785,0
2010-09-15,4.88,4.91,4.66,4.86,73351,0
2010-09-16,4.89,4.98,4.87,4.89,43591,0
2010-09-17,4.85,4.98,4.82,4.98,63928,0
2010-09-20,4.93,4.99,4.92,4.99,43461,0
2010-09-21,4.98,4.98,4.71,4.97,73168,0
2010-09-22,4.91,4.94,4.85,4.86,28431,0
2010-09-23,4.87,4.93,4.85,4.92,7728,0
2010-09-24,4.94,4.94,4.9,4.9,30346,0
2010-09-27,4.92,4.97,4.92,4.97,15148,0
2010-09-28,4.96,4.96,4.9,4.91,16825,0
2010-09-29,4.93,5.07,4.84,4.88,69727,0
2010-09-30,4.88,4.91,4.8,4.82,24001,0
2010-10-01,4.88,4.95,4.83,4.87,16700,0
2010-10-04,4.88,5.08,4.86,5.08,59006,0
2010-10-05,5.06,5.06,4.98,5.04,24749,0
2010-10-06,5,5.18,5,5.18,53417,0
2010-10-07,5.16,5.25,5.06,5.2,68035,0
2010-10-08,5.16,5.27,5.16,5.24,74277,0
2010-10-11,5.19,5.19,5.07,5.07,19746,0
2010-10-12,5.02,5.08,5.01,5.01,18834,0
2010-10-13,5.01,5.05,5.01,5.02,21905,0
2010-10-14,5.03,5.09,5.01,5.05,15650,0
2010-10-15,5.05,5.1,5.02,5.03,11780,0
2010-10-18,5.08,5.15,5.03,5.14,16135,0
2010-10-19,5.14,5.14,5,5.1,36943,0
2010-10-20,5.08,5.16,5.04,5.16,21681,0
2010-10-21,5.16,5.17,5.07,5.11,35006,0
2010-10-22,5.15,5.18,5.03,5.07,24140,0
2010-10-25,5.07,5.1,5.01,5.07,13684,0
2010-10-26,5.02,5.14,5.02,5.12,75993,0
2010-10-27,5.08,5.28,5.08,5.24,72532,0
2010-10-28,5.2,5.25,5.14,5.19,25859,0
2010-10-29,5.2,5.21,5.06,5.09,45616,0
2010-11-01,5.07,5.09,5.03,5.05,22313,0
2010-11-02,5.13,5.59,5.04,5.5,452522,0
2010-11-03,5.32,5.45,5.29,5.39,95457,0
2010-11-04,5.37,5.47,5.32,5.45,54490,0
2010-11-05,5.41,5.46,5.33,5.4,38896,0
2010-11-08,5.4,5.44,5.35,5.4,30626,0
2010-11-09,5.37,5.41,5.35,5.36,15258,0
2010-11-10,5.45,5.45,5.35,5.4,25404,0
2010-11-11,5.36,5.41,5.36,5.38,5598,0
2010-11-12,5.36,5.39,5.27,5.35,37433,0
2010-11-15,5.35,5.46,5.34,5.4,38820,0
2010-11-16,5.42,5.45,5.28,5.34,84214,0
2010-11-17,5.38,5.46,5.38,5.4,45477,0
2010-11-18,5.44,5.45,5.39,5.39,52780,0
2010-11-19,5.4,5.5,5.4,5.43,43836,0
2010-11-22,5.47,5.65,5.47,5.65,103621,0
2010-11-23,5.65,5.65,5.58,5.64,33798,0
2010-11-24,5.63,6.37,5.63,6.12,191081,0
2010-11-26,6.1,6.2,6.06,6.15,18401,0
2010-11-29,6.16,6.16,6,6.01,69169,0
2010-11-30,5.86,6.04,5.86,5.94,48482,0
2010-12-01,6.04,6.3,6,6.27,73558,0
2010-12-02,6.3,6.97,6.3,6.69,169574,0
2010-12-03,6.61,6.63,6.45,6.59,52442,0
2010-12-06,6.56,6.66,6.53,6.56,25997,0
2010-12-07,6.62,6.69,6.5,6.5,25841,0
2010-12-08,6.49,6.52,6.17,6.24,38958,0
2010-12-09,6.25,6.25,5.94,6.1,57696,0
2010-12-10,6.09,6.22,5.96,6.16,21068,0
2010-12-13,6.14,6.24,6.06,6.11,25812,0
2010-12-14,6.09,6.19,6.09,6.11,32405,0
2010-12-15,6.08,6.11,6.08,6.11,28147,0
2010-12-16,6.14,6.22,6.08,6.21,41661,0
2010-12-17,6.15,6.21,6.11,6.15,29630,0
2010-12-20,6.23,6.23,6.1,6.1,28057,0
2010-12-21,6.1,6.23,6.1,6.21,20761,0
2010-12-22,6.11,6.24,6.11,6.21,20547,0
2010-12-23,6.17,6.22,6.12,6.17,10094,0
2010-12-27,6.12,6.15,6.07,6.15,62457,0
2010-12-28,6.1,6.25,6.1,6.12,28995,0
2010-12-29,6.07,6.2,6.07,6.12,45050,0
2010-12-30,6.13,6.25,6.01,6.14,24615,0
2010-12-31,6.09,6.27,6.09,6.27,51756,0
2011-01-03,6.25,6.25,6.04,6.25,76236,0
2011-01-04,6.25,6.25,6.07,6.07,21112,0
2011-01-05,6.04,6.33,6.04,6.29,83118,0
2011-01-06,6.3,6.35,6.26,6.34,77091,0
2011-01-07,6.33,6.4,6.22,6.4,46126,0
2011-01-10,6.38,6.4,6.19,6.19,53267,0
2011-01-11,6.2,6.29,6.1,6.28,35195,0
2011-01-12,6.22,6.29,6.2,6.26,41951,0
2011-01-13,6.25,6.34,6.02,6.2,177823,0
2011-01-14,6.16,6.25,6.16,6.23,27796,0
2011-01-18,6.23,6.27,6,6.07,83183,0
2011-01-19,6.04,6.1,5.9,5.95,37582,0
2011-01-20,5.92,5.95,5.67,5.89,44865,0
2011-01-21,5.86,5.92,5.75,5.88,57327,0
2011-01-24,5.82,6.03,5.76,6,28260,0
2011-01-25,6.03,6.04,5.94,6.04,15480,0
2011-01-26,6.06,6.06,5.93,5.98,26578,0
2011-01-27,5.93,6.13,5.89,6.13,18178,0
2011-01-28,6.04,6.04,5.87,5.92,23357,0
2011-01-31,5.92,5.92,5.75,5.77,16915,0
2011-02-01,5.83,5.98,5.77,5.77,21831,0
2011-02-02,5.79,5.86,5.75,5.79,15123,0
2011-02-03,5.82,6.07,5.82,5.97,26199,0
2011-02-04,5.97,5.99,5.9,5.9,8226,0
2011-02-07,5.86,5.88,5.77,5.86,23442,0
2011-02-08,5.82,5.82,5.73,5.75,13905,0
2011-02-09,5.71,5.73,5.65,5.7,28176,0
2011-02-10,5.7,5.78,5.69,5.72,17660,0
2011-02-11,5.72,5.78,5.67,5.77,10039,0
2011-02-14,5.64,5.73,5.64,5.69,50974,0
2011-02-15,5.75,5.76,5.65,5.76,53174,0
2011-02-16,5.77,6.06,5.76,5.87,35994,0
2011-02-18,5.92,5.94,5.78,5.82,11300,0
2011-02-22,5.8,5.86,5.14,5.39,177243,0
2011-02-23,5.39,5.39,5.17,5.35,46575,0
2011-02-24,5.37,5.38,5.35,5.35,16905,0
2011-02-25,5.36,5.42,5.35,5.4,10724,0
2011-02-28,5.41,5.44,5.35,5.35,8174,0
2011-03-01,5.37,5.38,5.29,5.33,47791,0
2011-03-02,5.3,5.32,5.25,5.31,12324,0
2011-03-03,5.34,5.38,5.26,5.28,7927,0
2011-03-04,5.28,5.32,5.18,5.18,11433,0
2011-03-07,5.17,5.21,5.02,5.04,21703,0
2011-03-08,5.02,5.15,5.02,5.1,19954,0
2011-03-09,5.09,5.12,5.05,5.11,3700,0
2011-03-10,5.13,5.13,4.9,4.93,63893,0
2011-03-11,4.85,4.99,4.84,4.9,28412,0
2011-03-14,4.88,4.92,4.78,4.81,31061,0
2011-03-15,4.75,4.86,4.75,4.85,36630,0
2011-03-16,4.86,4.9,4.55,4.58,74051,0
2011-03-17,4.65,4.88,4.6,4.77,31068,0
2011-03-18,4.83,4.91,4.43,4.9,85228,0
2011-03-21,4.95,4.99,4.73,4.83,34897,0
2011-03-22,4.82,4.86,4.75,4.82,22221,0
2011-03-23,4.82,4.88,4.78,4.85,21855,0
2011-03-24,4.87,4.9,4.83,4.9,24500,0
2011-03-25,4.9,4.9,4.85,4.86,8419,0
2011-03-28,4.86,4.86,4.72,4.76,40767,0
2011-03-29,4.73,4.77,4.68,4.77,30270,0
2011-03-30,4.77,4.77,4.65,4.7,162110,0
2011-03-31,4.68,5.3,4.67,5.3,223600,0
2011-04-01,5.3,5.49,5.14,5.2,41515,0
2011-04-04,5.2,5.29,5.04,5.13,31536,0
2011-04-05,5.18,5.66,5.14,5.65,120412,0
2011-04-06,5.64,5.75,5.5,5.55,52379,0
2011-04-07,5.52,5.58,5.44,5.49,22911,0
2011-04-08,5.47,5.51,5.29,5.4,18675,0
2011-04-11,5.4,5.45,5.3,5.39,21865,0
2011-04-12,5.39,5.41,5.28,5.29,12225,0
2011-04-13,5.29,5.36,5.19,5.3,24718,0
2011-04-14,5.34,5.36,5.3,5.32,11877,0
2011-04-15,5.32,5.48,5.29,5.46,10940,0
2011-04-18,5.39,5.51,5.33,5.4,21968,0
2011-04-19,5.44,5.44,5.22,5.3,20660,0
2011-04-20,5.38,5.42,5.31,5.34,14182,0
2011-04-21,5.32,5.38,5.21,5.3,12237,0
2011-04-25,5.27,5.27,5.15,5.2,21277,0
2011-04-26,5.2,5.24,5.02,5.05,13127,0
2011-04-27,5.12,5.12,4.94,4.97,28487,0
2011-04-28,4.93,4.97,4.82,4.88,30225,0
2011-04-29,4.86,5,4.75,5,33339,0
2011-05-02,5.04,5.21,5.01,5.04,21846,0
2011-05-03,5.04,5.1,4.87,4.92,29128,0
2011-05-04,4.94,5.04,4.88,4.89,27253,0
2011-05-05,4.88,4.94,4.84,4.91,41690,0
2011-05-06,4.94,4.95,4.87,4.94,14122,0
2011-05-09,4.94,4.95,4.88,4.95,11921,0
2011-05-10,4.95,5.21,4.95,5.18,17336,0
2011-05-11,5.15,5.32,5.12,5.17,33854,0
2011-05-12,5.15,5.24,5.11,5.22,28956,0
2011-05-13,5.21,5.22,5.06,5.12,9999,0
2011-05-16,5.12,5.26,4.98,5.19,20621,0
2011-05-17,5.19,5.19,4.99,5.03,19887,0
2011-05-18,5.05,5.05,4.97,5.03,26003,0
2011-05-19,5.03,5.06,4.96,4.99,12690,0
2011-05-20,4.99,5,4.9,4.94,12041,0
2011-05-23,4.9,4.9,4.7,4.82,22500,0
2011-05-24,4.83,5.13,4.83,5.09,14771,0
2011-05-25,5.04,5.05,4.94,5.05,3433,0
2011-05-26,5.07,5.07,5,5.03,9618,0
2011-05-27,5.06,5.1,4.99,5.04,9784,0
2011-05-31,5.07,5.09,4.98,5,37597,0
2011-06-01,5,5.08,4.98,5.04,27065,0
2011-06-02,5.02,5.13,5.02,5.12,12000,0
2011-06-03,4.95,5.28,4.95,5.22,39021,0
2011-06-06,5.24,5.5,5.24,5.37,140024,0
2011-06-07,5.4,5.4,5.32,5.34,39958,0
2011-06-08,5.35,5.4,5.21,5.31,62789,0
2011-06-09,5.5,5.5,5.3,5.4,76391,0
2011-06-10,5.5,5.5,5.13,5.37,96862,0
2011-06-13,5.32,5.48,5.3,5.34,75401,0
2011-06-14,5.37,5.63,5.34,5.49,65136,0
2011-06-15,5.47,5.5,5.31,5.47,60841,0
2011-06-16,5.47,5.84,5.32,5.79,112769,0
2011-06-17,5.81,5.89,5.4,5.52,64743,0
2011-06-20,5.53,5.7,5.48,5.6,49853,0
2011-06-21,5.63,5.88,5.57,5.74,34248,0
2011-06-22,5.74,5.77,5.5,5.53,46712,0
2011-06-23,5.5,5.75,5.36,5.6,53092,0
2011-06-24,5.61,5.95,5.38,5.67,1600248,0
2011-06-27,5.66,5.76,5.41,5.73,93327,0
2011-06-28,5.73,5.94,5.72,5.86,66656,0
2011-06-29,5.88,5.88,5.6,5.62,27379,0
2011-06-30,5.62,5.65,5.47,5.52,68826,0
2011-07-01,5.53,5.84,5.52,5.77,64515,0
2011-07-05,5.79,5.89,5.58,5.84,53649,0
2011-07-06,5.83,5.86,5.66,5.69,47197,0
2011-07-07,5.75,5.87,5.75,5.86,57378,0
2011-07-08,5.8,5.91,5.8,5.89,24474,0
2011-07-11,5.77,5.91,5.71,5.84,30604,0
2011-07-12,5.84,5.9,5.76,5.77,25345,0
2011-07-13,5.81,6.03,5.8,6.02,93991,0
2011-07-14,6,6.01,5.95,5.97,36983,0
2011-07-15,5.96,6.02,5.88,6.01,35971,0
2011-07-18,6.03,6.08,5.94,6.05,37805,0
2011-07-19,6.12,6.15,6.06,6.15,68474,0
2011-07-20,6.17,6.17,6.07,6.08,17589,0
2011-07-21,6.13,6.19,6.09,6.14,21877,0
2011-07-22,6.15,6.16,6.09,6.13,9985,0
2011-07-25,6.06,6.15,5.95,5.95,27904,0
2011-07-26,5.94,5.97,5.74,5.76,30905,0
2011-07-27,5.7,5.74,5.44,5.53,88418,0
2011-07-28,5.4,5.62,5.4,5.43,43058,0
2011-07-29,5.39,5.47,5.3,5.47,22548,0
2011-08-01,5.48,5.61,5.43,5.58,28640,0
2011-08-02,5.61,5.61,5.4,5.4,32978,0
2011-08-03,5.4,5.58,5.32,5.49,195732,0
2011-08-04,5.55,5.75,5.35,5.44,107527,0
2011-08-05,5.48,5.54,5.31,5.37,31458,0
2011-08-08,5.28,5.46,4.75,4.75,87999,0
2011-08-09,4.86,4.96,4.45,4.58,98128,0
2011-08-10,4.54,4.56,4.36,4.37,80848,0
2011-08-11,4.38,4.72,4.38,4.62,81325,0
2011-08-12,4.63,4.63,4.45,4.52,31913,0
2011-08-15,4.62,4.74,4.6,4.72,38944,0
2011-08-16,4.67,4.79,4.55,4.58,51280,0
2011-08-17,4.65,4.65,4.5,4.52,27073,0
2011-08-18,4.44,4.5,4.34,4.39,55839,0
2011-08-19,4.35,4.5,4.32,4.32,36615,0
2011-08-22,4.43,4.55,4.31,4.48,15662,0
2011-08-23,4.49,4.65,4.42,4.59,39820,0
2011-08-24,4.57,4.64,4.42,4.63,35504,0
2011-08-25,4.64,4.64,4.4,4.41,38546,0
2011-08-26,4.42,4.55,4.4,4.51,23722,0
2011-08-29,4.53,4.78,4.51,4.76,25430,0
2011-08-30,4.66,4.71,4.55,4.68,25328,0
2011-08-31,4.68,4.71,4.5,4.55,34735,0
2011-09-01,4.55,4.66,4.35,4.46,61093,0
2011-09-02,4.35,4.55,4.26,4.27,56084,0
2011-09-06,4.18,4.43,4.18,4.26,41095,0
2011-09-07,4.33,4.67,4.33,4.51,50213,0
2011-09-08,4.51,4.58,4.28,4.31,22242,0
2011-09-09,4.24,4.34,4.1,4.12,98729,0
2011-09-12,4.12,4.28,4.06,4.1,63018,0
2011-09-13,4.15,4.24,4.07,4.2,29483,0
2011-09-14,4.25,4.45,4.22,4.36,28467,0
2011-09-15,4.41,4.41,4.28,4.36,20402,0
2011-09-16,4.39,4.48,4.35,4.41,51556,0
2011-09-19,4.41,4.48,4.32,4.35,14225,0
2011-09-20,4.35,4.35,4.12,4.17,26266,0
2011-09-21,4.15,4.15,4.05,4.05,50256,0
2011-09-22,4,4.12,3.9,4.01,74944,0
2011-09-23,4.03,4.18,4.03,4.07,33882,0
2011-09-26,4.09,4.13,4.02,4.13,26414,0
2011-09-27,4.25,4.27,4.05,4.17,47026,0
2011-09-28,4.17,4.17,4.03,4.06,46912,0
2011-09-29,4.15,4.2,4.03,4.15,20068,0
2011-09-30,4.13,4.26,4.07,4.1,36878,0
2011-10-03,4.07,4.2,3.84,3.84,93842,0
2011-10-04,3.86,4.46,3.81,4.34,110383,0
2011-10-05,4.31,4.32,4.2,4.28,17371,0
2011-10-06,4.24,4.45,4.24,4.44,33071,0
2011-10-07,4.42,4.47,4.17,4.22,32890,0
2011-10-10,4.31,4.5,4.28,4.5,45498,0
2011-10-11,4.44,4.48,4.36,4.47,25105,0
2011-10-12,4.53,4.6,4.5,4.58,27856,0
2011-10-13,4.57,4.66,4.54,4.63,15834,0
2011-10-14,4.68,4.68,4.57,4.65,48847,0
2011-10-17,4.65,4.67,4.5,4.6,95045,0
2011-10-18,4.62,4.78,4.4,4.75,212133,0
2011-10-19,4.75,4.85,4.61,4.62,27481,0
2011-10-20,4.67,4.67,4.5,4.58,19312,0
2011-10-21,4.68,4.68,4.56,4.65,32633,0
2011-10-24,4.63,4.7,4.56,4.7,40478,0
2011-10-25,4.65,4.66,4.35,4.39,39507,0
2011-10-26,4.48,4.6,4.45,4.6,51891,0
2011-10-27,4.7,5.04,4.67,5.02,103680,0
2011-10-28,5.01,5.05,4.86,4.92,41491,0
2011-10-31,4.84,4.99,4.8,4.83,33156,0
2011-11-01,4.68,4.73,4.44,4.49,34282,0
2011-11-02,4.6,4.69,4.5,4.61,33998,0
2011-11-03,4.63,4.77,4.59,4.75,33446,0
2011-11-04,4.73,4.77,4.65,4.67,9750,0
2011-11-07,4.68,4.69,4.57,4.63,8686,0
2011-11-08,4.63,4.7,4.49,4.56,41524,0
2011-11-09,4.45,4.56,4.22,4.26,51535,0
2011-11-10,4.29,4.5,4.17,4.32,173612,0
2011-11-11,4.36,4.42,4.32,4.41,33426,0
2011-11-14,4.41,4.47,4.28,4.3,38810,0
2011-11-15,4.27,4.44,4.27,4.42,24417,0
2011-11-16,4.36,4.4,4.33,4.33,22698,0
2011-11-17,4.33,4.52,4.26,4.49,90753,0
2011-11-18,4.47,4.83,4.46,4.8,40169,0
2011-11-21,4.71,4.75,4.61,4.63,31392,0
2011-11-22,4.63,4.73,4.57,4.57,30966,0
2011-11-23,4.56,4.56,4.33,4.36,31908,0
2011-11-25,4.38,4.4,4.25,4.28,35109,0
2011-11-28,4.41,4.45,4.26,4.44,40106,0
2011-11-29,4.4,4.4,4.29,4.3,8159,0
2011-11-30,4.46,4.85,4.45,4.85,58007,0
2011-12-01,4.79,5.05,4.62,4.88,202776,0
2011-12-02,4.98,4.98,4.75,4.83,28056,0
2011-12-05,4.89,4.89,4.7,4.75,45548,0
2011-12-06,4.75,4.82,4.64,4.79,106850,0
2011-12-07,4.73,4.75,4.59,4.65,27702,0
2011-12-08,4.6,4.6,4.38,4.4,32842,0
2011-12-09,4.4,4.59,4.4,4.55,37931,0
2011-12-12,4.5,4.61,4.5,4.57,21628,0
2011-12-13,4.6,4.6,4.28,4.33,34124,0
2011-12-14,4.32,4.54,4.32,4.5,47656,0
2011-12-15,4.53,4.56,4.34,4.4,32839,0
2011-12-16,4.4,4.58,4.22,4.58,115884,0
2011-12-19,4.56,4.7,4.51,4.51,26250,0
2011-12-20,4.55,4.55,4.4,4.45,59164,0
2011-12-21,4.41,4.46,4.35,4.44,26871,0
2011-12-22,4.45,4.67,4.4,4.55,47547,0
2011-12-23,4.56,4.64,4.42,4.44,18346,0
2011-12-27,4.42,4.5,4.4,4.41,35313,0
2011-12-28,4.39,4.45,4.38,4.4,54508,0
2011-12-29,4.4,4.52,4.38,4.52,172855,0
2011-12-30,4.49,4.52,4.41,4.51,57098,0
2012-01-03,4.6,5.05,4.6,5.05,51473,0
2012-01-04,5,5.05,4.92,4.97,18534,0
2012-01-05,4.92,5.07,4.79,5.07,23070,0
2012-01-06,5,5.09,4.92,5.02,35323,0
2012-01-09,5.05,5.05,4.94,5,53025,0
2012-01-10,5.04,5.04,4.95,5,25624,0
2012-01-11,4.96,5.04,4.95,4.98,24200,0
2012-01-12,4.95,4.98,4.87,4.92,23317,0
2012-01-13,4.82,4.94,4.82,4.88,14949,0
2012-01-17,4.93,4.93,4.84,4.91,20294,0
2012-01-18,4.9,4.96,4.64,4.95,48675,0
2012-01-19,4.98,4.98,4.89,4.95,28411,0
2012-01-20,4.97,4.98,4.83,4.91,22735,0
2012-01-23,4.88,4.96,4.88,4.93,6466,0
2012-01-24,4.89,5.09,4.89,5.09,22120,0
2012-01-25,5.04,5.29,5,5.29,35986,0
2012-01-26,5.33,5.33,5.13,5.22,48975,0
2012-01-27,5.18,5.36,5.09,5.25,40085,0
2012-01-30,5.22,5.27,5.11,5.2,25552,0
2012-01-31,5.26,5.28,5.16,5.22,15473,0
2012-02-01,5.26,5.39,5.16,5.35,57014,0
2012-02-02,5.33,5.49,5.2,5.45,34013,0
2012-02-03,5.6,5.6,5.25,5.53,70428,0
2012-02-06,5.5,5.58,5.29,5.54,23831,0
2012-02-07,5.5,5.67,5.46,5.55,38595,0
2012-02-08,5.55,5.65,5.47,5.58,27088,0
2012-02-09,5.64,5.64,5.45,5.47,18181,0
2012-02-10,5.44,5.44,5.27,5.29,37731,0
2012-02-13,5.38,5.45,5.29,5.39,27394,0
2012-02-14,5.36,5.36,5.27,5.28,21380,0
2012-02-15,5.3,5.35,5.07,5.12,66390,0
2012-02-16,5.13,5.15,5,5.08,81277,0
2012-02-17,5.15,5.22,5.05,5.17,30339,0
2012-02-21,5.16,5.27,5.15,5.19,21567,0
2012-02-22,5.2,5.34,5.13,5.13,26801,0
2012-02-23,5.13,5.23,5.1,5.22,25191,0
2012-02-24,5.21,5.32,5.16,5.2,17896,0
2012-02-27,5.1,5.19,5.05,5.07,17670,0
2012-02-28,5.09,5.17,5.09,5.11,13473,0
2012-02-29,5.12,5.12,4.96,4.96,51823,0
2012-03-01,5,5.16,4.95,4.97,15308,0
2012-03-02,4.99,5.03,4.72,4.72,54167,0
2012-03-05,4.72,5.08,4.71,4.95,18248,0
2012-03-06,4.88,5.08,4.78,4.83,56274,0
2012-03-07,4.95,5.14,4.95,5.13,19538,0
2012-03-08,5.19,5.19,4.99,5.07,18603,0
2012-03-09,5.04,5.14,5.04,5.08,17584,0
2012-03-12,5.07,5.22,5.03,5.21,49435,0
2012-03-13,5.22,5.49,5.19,5.49,37696,0
2012-03-14,5.45,5.52,5.37,5.38,15354,0
2012-03-15,5.4,5.44,5.28,5.43,12667,0
2012-03-16,5.45,5.49,5.31,5.42,50619,0
2012-03-19,5.36,5.74,5.31,5.74,51380,0
2012-03-20,5.67,5.84,5.59,5.74,62244,0
2012-03-21,5.77,5.79,5.6,5.65,37711,0
2012-03-22,6.02,6.37,5.51,5.78,158211,0
2012-03-23,5.84,5.84,5.66,5.68,76582,0
2012-03-26,5.77,5.81,5.61,5.69,76954,0
2012-03-27,5.72,5.83,5.6,5.62,49470,0
2012-03-28,5.65,5.7,5.51,5.64,20663,0
2012-03-29,5.58,5.65,5.52,5.55,17903,0
2012-03-30,5.62,6.07,5.52,6.07,164290,0
2012-04-02,5.93,6.15,5.9,6.09,102630,0
2012-04-03,6.09,6.8,6.06,6.6,257493,0
2012-04-04,6.51,6.59,6.33,6.49,60460,0
2012-04-05,6.41,6.5,6.4,6.45,52045,0
2012-04-09,6.26,6.5,6.23,6.47,67027,0
2012-04-10,6.47,6.48,6.07,6.07,59799,0
2012-04-11,6.11,6.22,6.07,6.19,39698,0
2012-04-12,6.19,6.5,6.19,6.42,36014,0
2012-04-13,6.37,6.37,6.23,6.31,20475,0
2012-04-16,6.38,6.73,6.26,6.6,108580,0
2012-04-17,6.6,6.6,6.27,6.34,57552,0
2012-04-18,6.28,6.33,6.25,6.25,21569,0
2012-04-19,6.27,6.29,5.88,5.95,37973,0
2012-04-20,6.1,6.19,5.98,6.13,48849,0
2012-04-23,6.01,6.3,6.01,6.2,58674,0
2012-04-24,6.19,6.32,6.03,6.3,35448,0
2012-04-25,6.35,6.35,6.18,6.22,27174,0
2012-04-26,6.19,6.26,6.06,6.22,44797,0
2012-04-27,6.2,6.23,6.06,6.22,81890,0
2012-04-30,6.18,6.23,6.09,6.12,54659,0
2012-05-01,6.11,6.31,6.11,6.11,52684,0
2012-05-02,6.11,6.22,5.95,6.07,59582,0
2012-05-03,6.05,6.18,5.96,5.97,25690,0
2012-05-04,5.95,6,5.83,5.86,47203,0
2012-05-07,5.81,6.04,5.81,5.99,25551,0
2012-05-08,5.96,6.25,5.88,6.21,19285,0
2012-05-09,6.12,6.28,5.89,6.04,137222,0
2012-05-10,6.13,6.19,5.98,6.12,10666,0
2012-05-11,6.13,6.15,5.83,5.86,46041,0
2012-05-14,5.78,5.84,5.64,5.65,36674,0
2012-05-15,5.62,5.81,5.54,5.7,27149,0
2012-05-16,5.75,5.84,5.67,5.77,25075,0
2012-05-17,5.75,5.78,5.65,5.66,33919,0
2012-05-18,5.61,5.61,5.51,5.53,50456,0
2012-05-21,5.52,5.58,5.22,5.56,42061,0
2012-05-22,5.58,5.66,5.38,5.43,22004,0
2012-05-23,5.36,5.43,5.3,5.41,31657,0
2012-05-24,5.37,5.43,5.29,5.41,15655,0
2012-05-25,5.41,5.45,5.19,5.4,55350,0
2012-05-29,5.39,5.54,5.25,5.32,24992,0
2012-05-30,5.29,5.35,5.09,5.1,32720,0
2012-05-31,5.13,5.24,5.04,5.11,55806,0
2012-06-01,5.04,5.21,4.98,5.08,60216,0
2012-06-04,5.08,5.32,5.08,5.28,36473,0
2012-06-05,5.22,5.46,5.22,5.35,19534,0
2012-06-06,5.35,5.62,5.29,5.47,54979,0
2012-06-07,5.54,5.6,5.42,5.46,29224,0
2012-06-08,5.54,5.8,5.32,5.75,100043,0
2012-06-11,5.86,6,5.62,5.67,50159,0
2012-06-12,5.67,5.99,5.59,5.87,38769,0
2012-06-13,5.91,6,5.55,5.73,61504,0
2012-06-14,5.9,5.95,5.64,5.9,45074,0
2012-06-15,5.86,5.99,5.58,5.84,107819,0
2012-06-18,5.79,5.8,5.55,5.66,46674,0
2012-06-19,5.69,6,5.59,5.96,86986,0
2012-06-20,5.98,6.2,5.78,6.19,63545,0
2012-06-21,6.14,6.31,6.06,6.28,58635,0
2012-06-22,6.29,6.7,6.22,6.61,474456,0
2012-06-25,6.17,6.54,6.11,6.47,67342,0
2012-06-26,6.51,6.56,6.4,6.46,25917,0
2012-06-27,6.43,6.7,6.43,6.64,38760,0
2012-06-28,6.61,6.65,6.54,6.62,20377,0
2012-06-29,6.76,6.76,6.52,6.7,51878,0
2012-07-02,6.66,6.83,6.58,6.81,83852,0
2012-07-03,6.78,6.85,6.69,6.85,22565,0
2012-07-05,6.8,6.94,6.8,6.94,74742,0
2012-07-06,6.88,7.1,6.88,7.05,45784,0
2012-07-09,7.06,7.36,7.06,7.22,114678,0
2012-07-10,7.3,7.38,7.23,7.3,84701,0
2012-07-11,7.33,7.33,7.21,7.3,39082,0
2012-07-12,7.23,7.48,7.18,7.27,128718,0
2012-07-13,7.27,7.43,7.18,7.27,65403,0
2012-07-16,7.28,7.35,7.21,7.23,26000,0
2012-07-17,7.23,7.37,7.11,7.3,29753,0
2012-07-18,7.3,7.46,7.24,7.39,32696,0
2012-07-19,7.42,7.42,7.13,7.17,30944,0
2012-07-20,7.09,7.22,7.09,7.14,22615,0
2012-07-23,6.91,6.98,6.55,6.56,73266,0
2012-07-24,6.6,6.65,6.5,6.52,38771,0
2012-07-25,6.58,6.65,6.5,6.52,28376,0
2012-07-26,6.66,6.75,6.64,6.69,27537,0
2012-07-27,6.7,6.7,6.52,6.65,37369,0
2012-07-30,6.69,6.69,6.49,6.54,17304,0
2012-07-31,6.5,6.63,6.37,6.63,27924,0
2012-08-01,6.64,6.66,6.3,6.3,59863,0
2012-08-02,6.32,6.41,6.3,6.36,27134,0
2012-08-03,6.39,6.71,5.96,6.68,64100,0
2012-08-06,6.66,6.88,6.66,6.87,43271,0
2012-08-07,6.86,6.99,6.86,6.92,42506,0
2012-08-08,6.86,6.96,6.57,6.61,33992,0
2012-08-09,6.58,6.87,6.5,6.53,15588,0
2012-08-10,6.5,6.59,6.26,6.31,43060,0
2012-08-13,6.32,6.4,6.2,6.38,16743,0
2012-08-14,6.39,6.39,6.22,6.35,25549,0
2012-08-15,6.35,6.41,6.15,6.26,57728,0
2012-08-16,6.22,6.22,6,6.13,44782,0
2012-08-17,6.11,6.32,6.11,6.28,34576,0
2012-08-20,6.28,6.28,6.12,6.21,14342,0
2012-08-21,6.21,6.27,6.1,6.14,29146,0
2012-08-22,6.13,6.33,6.12,6.14,8926,0
2012-08-23,6.11,6.13,6,6,54396,0
2012-08-24,5.97,6.06,5.96,6.05,10814,0
2012-08-27,6.01,6.06,5.97,5.99,18775,0
2012-08-28,6.01,6.05,6.01,6.05,19082,0
2012-08-29,6.04,6.35,6.01,6.31,27070,0
2012-08-30,6.35,6.57,6.35,6.36,25855,0
2012-08-31,6.43,6.43,5.98,5.98,69544,0
2012-09-04,6.05,6.41,6.05,6.27,44403,0
2012-09-05,6.35,6.44,6.25,6.34,34867,0
2012-09-06,6.41,6.75,6.35,6.73,104656,0
2012-09-07,6.76,6.85,6.67,6.69,31252,0
2012-09-10,6.66,6.66,6.29,6.29,28462,0
2012-09-11,6.36,6.4,6.14,6.17,32408,0
2012-09-12,6.21,6.3,6.18,6.26,18289,0
2012-09-13,6.16,6.42,6.16,6.39,67391,0
2012-09-14,6.4,6.55,6.39,6.53,40059,0
2012-09-17,6.47,6.52,6.34,6.48,28100,0
2012-09-18,6.44,6.7,6.44,6.62,26629,0
2012-09-19,6.62,6.71,6.5,6.57,45734,0
2012-09-20,6.52,6.57,6.47,6.48,10735,0
2012-09-21,6.6,6.85,6.59,6.75,77888,0
2012-09-24,6.72,6.81,6.64,6.74,23516,0
2012-09-25,6.8,6.89,6.66,6.69,47489,0
2012-09-26,6.71,6.74,6.6,6.7,35232,0
2012-09-27,6.7,6.7,6.56,6.7,29844,0
2012-09-28,6.64,6.75,6.5,6.73,116056,0
2012-10-01,6.76,6.89,6.55,6.61,16510,0
2012-10-02,6.62,6.62,6.5,6.54,29206,0
2012-10-03,6.52,6.52,6.19,6.33,61852,0
2012-10-04,6.33,6.48,6.33,6.41,80848,0
2012-10-05,6.45,6.45,6.27,6.41,55127,0
2012-10-08,6.4,6.45,6.34,6.41,5211,0
2012-10-09,6.43,6.43,6.23,6.3,11344,0
2012-10-10,6.33,6.64,6.25,6.6,24393,0
2012-10-11,6.67,6.71,6.65,6.7,18947,0
2012-10-12,6.7,6.7,6.53,6.65,13287,0
2012-10-15,6.65,6.69,6.49,6.63,12171,0
2012-10-16,6.69,6.69,6.59,6.66,5916,0
2012-10-17,6.64,6.7,6.57,6.66,12011,0
2012-10-18,6.68,6.69,6.54,6.65,7725,0
2012-10-19,6.58,6.65,6.41,6.48,40342,0
2012-10-22,6.45,6.5,6.22,6.24,12144,0
2012-10-23,6.21,6.36,6.2,6.22,11862,0
2012-10-24,6.26,6.3,6.15,6.21,17548,0
2012-10-25,6.28,6.28,6.14,6.18,5585,0
2012-10-26,6.17,6.39,6.14,6.24,10846,0
2012-10-31,6.22,6.47,6.21,6.39,8478,0
2012-11-01,6.42,6.74,6.42,6.64,40966,0
2012-11-02,6.64,6.73,6.28,6.28,31511,0
2012-11-05,6.3,6.44,6.15,6.3,15138,0
2012-11-06,6.34,6.44,6.21,6.4,12685,0
2012-11-07,6.3,6.32,6.11,6.13,45376,0
2012-11-08,6.26,6.55,6.1,6.14,39791,0
2012-11-09,6.1,6.2,6.07,6.07,26142,0
2012-11-12,6.07,6.17,6.05,6.12,25117,0
2012-11-13,6.11,6.2,6.1,6.1,7700,0
2012-11-14,6.13,6.16,6.02,6.08,42075,0
2012-11-15,6.05,6.1,5.95,5.95,31876,0
2012-11-16,5.93,5.93,5.72,5.82,31900,0
2012-11-19,6.42,6.45,6.04,6.25,50378,0
2012-11-20,6.22,6.22,6.04,6.1,14240,0
2012-11-21,6.1,6.37,6.08,6.34,21025,0
2012-11-23,6.37,6.38,6.26,6.34,12509,0
2012-11-26,6.3,6.38,6.23,6.35,19473,0
2012-11-27,6.32,6.37,6.22,6.25,14855,0
2012-11-28,6.21,6.33,6.11,6.32,12392,0
2012-11-29,6.38,6.46,6.23,6.46,29609,0
2012-11-30,6.46,6.46,6.27,6.36,29657,0
2012-12-03,6.43,6.45,6.31,6.43,8853,0
2012-12-04,6.44,6.44,6.36,6.38,33492,0
2012-12-05,6.42,6.43,6.24,6.33,20751,0
2012-12-06,6.31,6.32,6.25,6.3,14752,0
2012-12-07,6.33,6.33,5.99,6.14,15753,0
2012-12-10,6.17,6.26,6.12,6.26,51174,0
2012-12-11,6.32,6.69,6.32,6.64,30569,0
2012-12-12,6.64,6.7,6.5,6.57,15718,0
2012-12-13,6.47,6.57,6.43,6.54,9787,0
2012-12-14,6.51,6.67,6.51,6.66,16997,0
2012-12-17,6.67,6.75,6.58,6.75,36241,0
2012-12-18,6.75,6.85,6.64,6.85,28308,0
2012-12-19,6.8,6.85,6.65,6.85,53612,0
2012-12-20,6.83,6.85,6.48,6.84,56243,0
2012-12-21,6.8,6.86,6.56,6.86,122244,0
2012-12-24,6.75,6.75,6.38,6.65,38807,0
2012-12-26,6.57,6.59,6.46,6.53,58063,0
2012-12-27,6.55,6.6,6.46,6.48,40185,0
2012-12-28,6.48,6.48,6.39,6.44,21773,0
2012-12-31,6.45,6.69,6.41,6.69,40010,0
2013-01-02,6.75,6.99,6.67,6.98,83388,0
2013-01-03,6.96,7.05,6.78,6.78,29960,0
2013-01-04,6.85,7.16,6.61,7.02,30623,0
2013-01-07,6.96,7.04,6.91,6.97,24637,0
2013-01-08,6.99,7.13,6.93,7.06,24582,0
2013-01-09,7.06,7.2,7,7.13,19900,0
2013-01-10,7.16,7.25,7.02,7.24,17163,0
2013-01-11,7.26,7.26,7.15,7.24,33988,0
2013-01-14,7.2,7.29,7.04,7.16,11741,0
2013-01-15,7.1,7.26,7,7.15,8528,0
2013-01-16,7.15,7.22,7.02,7.07,24954,0
2013-01-17,7.11,7.13,7.02,7.09,14592,0
2013-01-18,7.06,7.06,6.95,6.96,26458,0
2013-01-22,6.95,7.15,6.94,7.1,20263,0
2013-01-23,7.08,7.14,6.97,6.99,18800,0
2013-01-24,7.02,7.06,6.78,6.89,16495,0
2013-01-25,6.94,7.04,6.86,6.99,18078,0
2013-01-28,6.98,6.98,6.7,6.9,25781,0
2013-01-29,6.87,7.12,6.79,7.1,22450,0
2013-01-30,7.07,7.07,6.84,6.88,10417,0
2013-01-31,6.98,7.04,6.8,6.82,105140,0
2013-02-01,6.87,7.33,6.79,7.25,63163,0
2013-02-04,7.21,7.26,7,7,18090,0
2013-02-05,7.05,7.55,7.05,7.53,39571,0
2013-02-06,7.47,7.84,7.44,7.7,231202,0
2013-02-07,7.68,7.86,7.68,7.82,95492,0
2013-02-08,7.85,7.89,7.67,7.83,77332,0
2013-02-11,7.83,7.86,7.73,7.77,9042,0
2013-02-12,7.72,7.89,7.63,7.87,27423,0
2013-02-13,7.85,7.89,7.77,7.8,121364,0
2013-02-14,7.76,7.96,7.76,7.94,35379,0
2013-02-15,7.99,7.99,7.85,7.89,38947,0
2013-02-19,7.89,8.05,7.72,8.04,80105,0
2013-02-20,8.05,8.06,7.99,8.01,46677,0
2013-02-21,8,8.07,7.93,8.07,8489,0
2013-02-22,8.12,8.12,7.85,8,107868,0
2013-02-25,8.07,8.09,7.69,7.7,21874,0
2013-02-26,7.75,8.26,7.75,8.18,32587,0
2013-02-27,8.16,8.21,8.08,8.12,39799,0
2013-02-28,8.05,8.14,8.05,8.14,52873,0
2013-03-01,7.98,8.21,7.88,8.21,28769,0
2013-03-04,8.23,8.29,8.08,8.26,35500,0
2013-03-05,8.32,8.63,8.32,8.55,71609,0
2013-03-06,8.56,8.56,8.17,8.37,24652,0
2013-03-07,8.35,8.5,8.25,8.41,16756,0
2013-03-08,8.52,8.52,8.34,8.41,24073,0
2013-03-11,8.35,8.59,8.31,8.45,33152,0
2013-03-12,8.39,8.43,8.05,8.22,25531,0
2013-03-13,8.19,8.37,8.16,8.36,15900,0
2013-03-14,8.3,8.45,8.26,8.43,17529,0
2013-03-15,8.38,8.54,8.33,8.33,164842,0
2013-03-18,8.23,8.3,8.12,8.17,19790,0
2013-03-19,8.07,8.25,8.07,8.2,37134,0
2013-03-20,8.2,8.55,8.05,8.51,45396,0
2013-03-21,8.23,8.23,7.94,8,169553,0
2013-03-22,8.01,8.09,7.97,8.06,421861,0
2013-03-25,8.13,8.14,7.88,7.92,19681,0
2013-03-26,7.96,8.06,7.71,7.81,36810,0
2013-03-27,7.7,7.71,7.43,7.49,22210,0
2013-03-28,7.58,7.63,7.45,7.48,26251,0
2013-04-01,7.45,7.5,6.91,7.19,103635,0
2013-04-02,7.21,7.25,6.81,6.85,81342,0
2013-04-03,6.79,6.89,6.7,6.79,183272,0
2013-04-04,6.81,7.1,6.81,7.09,62893,0
2013-04-05,6.93,7.13,6.93,7.07,31606,0
2013-04-08,7.08,7.11,6.98,7.01,11521,0
2013-04-09,7.05,7.15,6.92,6.94,25548,0
2013-04-10,6.98,7.2,6.98,7.18,32996,0
2013-04-11,7.19,7.21,6.99,6.99,16149,0
2013-04-12,6.95,7.17,6.86,7.08,33847,0
2013-04-15,7.07,7.07,6.75,6.76,51826,0
2013-04-16,6.8,6.95,6.8,6.88,26145,0
2013-04-17,6.78,6.81,6.57,6.65,41240,0
2013-04-18,6.67,6.96,6.56,6.91,54106,0
2013-04-19,7.24,7.24,6.94,6.99,68024,0
2013-04-22,6.94,6.94,6.74,6.88,21823,0
2013-04-23,6.98,6.98,6.82,6.96,18909,0
2013-04-24,7.05,7.08,6.95,7.03,9797,0
2013-04-25,6.95,6.97,6.84,6.91,7045,0
2013-04-26,6.89,7.01,6.81,6.94,29769,0
2013-04-29,7,7.01,6.85,6.98,28967,0
2013-04-30,6.94,6.99,6.8,6.81,54696,0
2013-05-01,6.8,6.8,6.5,6.75,107205,0
2013-05-02,6.78,7.1,6.67,7.05,37773,0
2013-05-03,7.14,7.18,7,7.18,42781,0
2013-05-06,7.18,7.25,7.08,7.18,11303,0
2013-05-07,7.18,7.27,7.02,7.27,39714,0
2013-05-08,7.28,7.32,7.2,7.32,21732,0
2013-05-09,7.24,7.26,7.16,7.19,4170,0
2013-05-10,7.23,7.28,7.12,7.19,9993,0
2013-05-13,7.09,7.12,6.97,7.1,11469,0
2013-05-14,7.03,7.35,7.03,7.34,39327,0
2013-05-15,7.3,7.3,7.16,7.27,9649,0
2013-05-16,7.22,7.35,7.07,7.28,12958,0
2013-05-17,7.32,7.35,7.19,7.31,60481,0
2013-05-20,7.28,7.76,7.17,7.7,28701,0
2013-05-21,7.64,8,7.63,7.94,22984,0
2013-05-22,7.91,8.24,7.83,7.87,26433,0
2013-05-23,7.78,8.24,7.77,8.16,40421,0
2013-05-24,8.2,8.45,8.2,8.34,58596,0
2013-05-28,8.49,8.65,8.27,8.49,51616,0
2013-05-29,8.31,8.44,8.17,8.37,28436,0
2013-05-30,8.38,8.75,8.3,8.58,75811,0
2013-05-31,8.49,8.59,8.41,8.48,50423,0
2013-06-03,8.54,8.76,8.48,8.68,98974,0
2013-06-04,8.69,8.77,8.5,8.62,73249,0
2013-06-05,8.57,8.6,8.45,8.52,25813,0
2013-06-06,8.5,8.66,8.44,8.6,53322,0
2013-06-07,8.64,8.68,8.53,8.6,37508,0
2013-06-10,8.66,8.71,8.59,8.65,21228,0
2013-06-11,8.55,8.73,8.47,8.59,32023,0
2013-06-12,8.69,8.75,8.53,8.61,53847,0
2013-06-13,8.55,8.75,7.85,8.67,105043,0
2013-06-14,8.64,8.64,8.34,8.37,43814,0
2013-06-17,8.47,8.59,8.38,8.52,46584,0
2013-06-18,8.56,8.65,8.37,8.63,42759,0
2013-06-19,8.65,8.65,8.34,8.52,26060,0
2013-06-20,8.38,8.45,8.33,8.39,23944,0
2013-06-21,8.41,8.56,8.29,8.47,78488,0
2013-06-24,8.37,8.44,8.2,8.3,29774,0
2013-06-25,8.35,8.35,8.17,8.21,48905,0
2013-06-26,8.33,8.34,8.24,8.3,23011,0
2013-06-27,8.39,8.44,8.22,8.41,25608,0
2013-06-28,8.41,8.51,8.27,8.45,128578,0
2013-07-01,8.55,8.59,8.36,8.58,20249,0
2013-07-02,8.55,8.7,8.43,8.62,22256,0
2013-07-03,8.59,8.88,8.56,8.88,21369,0
2013-07-05,8.9,9.03,8.79,9.01,33213,0
2013-07-08,9.02,9.03,8.9,8.99,28697,0
2013-07-09,9.05,9.07,8.93,9.04,24491,0
2013-07-10,8.95,9.03,8.8,8.98,45765,0
2013-07-11,9,9.07,8.93,9.02,60196,0
2013-07-12,8.99,9.02,8.91,9,57688,0
2013-07-15,8.97,9.05,8.93,9.04,42238,0
2013-07-16,9.02,9.08,8.89,9.05,26088,0
2013-07-17,9.04,9.1,8.89,8.93,22108,0
2013-07-18,8.99,9.06,8.86,9,20708,0
2013-07-19,9.01,9.15,8.87,9.09,17124,0
2013-07-22,9.09,9.19,9,9.16,20535,0
2013-07-23,9.16,9.16,8.88,8.99,17858,0
2013-07-24,9,9,8.87,8.94,10077,0
2013-07-25,8.9,9.16,8.9,9.11,32166,0
2013-07-26,9.01,9.01,8.61,8.66,21688,0
2013-07-29,8.72,8.82,8.46,8.5,9955,0
2013-07-30,8.56,8.56,8.14,8.19,11875,0
2013-07-31,8.2,8.3,8.03,8.04,63335,0
2013-08-01,8.14,8.18,8.04,8.09,13101,0
2013-08-02,8.08,8.24,7.94,8.17,10242,0
2013-08-05,8.21,8.42,8.21,8.37,22820,0
2013-08-06,8.32,8.69,8.22,8.53,21606,0
2013-08-07,8.49,8.66,8.44,8.57,10516,0
2013-08-08,8.65,8.68,8.47,8.65,9423,0
2013-08-09,8.6,8.75,8.48,8.69,19193,0
2013-08-12,8.6,8.72,8.56,8.71,15409,0
2013-08-13,8.72,8.72,8.58,8.6,4288,0
2013-08-14,8.54,8.54,8.42,8.47,3457,0
2013-08-15,8.35,8.46,7.97,8.1,19660,0
2013-08-16,8.03,8.13,7.9,7.95,16471,0
2013-08-19,7.96,8.05,7.93,7.98,8087,0
2013-08-20,7.95,8.06,7.86,7.89,17228,0
2013-08-21,7.83,7.95,7.75,7.85,8227,0
2013-08-22,7.94,8,7.83,7.99,6325,0
2013-08-23,7.98,7.98,7.81,7.92,10239,0
2013-08-26,7.9,8.08,7.69,7.71,20649,0
2013-08-27,7.62,7.62,7.29,7.39,45622,0
2013-08-28,7.37,7.37,7.25,7.25,7353,0
2013-08-29,7.22,7.35,7.22,7.34,15450,0
2013-08-30,7.31,7.31,6.95,7.01,56279,0
2013-09-03,7.08,7.17,6.98,7.03,15103,0
2013-09-04,7.02,7.09,6.99,7.03,9647,0
2013-09-05,7.06,7.45,7.06,7.37,13438,0
2013-09-06,7.43,7.51,7.29,7.36,13554,0
2013-09-09,7.33,7.65,7.33,7.63,9957,0
2013-09-10,7.67,7.67,7.36,7.41,19091,0
2013-09-11,7.42,7.44,7.35,7.35,11342,0
2013-09-12,7.36,7.46,7.35,7.37,8109,0
2013-09-13,7.42,7.42,7.3,7.33,5340,0
2013-09-16,7.42,7.42,7.25,7.27,16799,0
2013-09-17,7.28,7.33,7.26,7.31,23931,0
2013-09-18,7.29,7.29,7.24,7.26,31114,0
2013-09-19,7.34,7.34,7.27,7.32,6898,0
2013-09-20,7.39,7.39,7.24,7.29,52569,0
2013-09-23,7.31,7.32,7.22,7.28,20144,0
2013-09-24,7.31,7.38,7.3,7.33,17416,0
2013-09-25,7.34,7.35,7.31,7.32,8131,0
2013-09-26,7.36,7.36,7.27,7.32,16323,0
2013-09-27,7.32,7.34,7.15,7.24,11428,0
2013-09-30,7.17,7.32,7.13,7.18,59808,0
2013-10-01,7.16,7.16,6.87,7.01,36091,0
2013-10-02,6.93,7.05,6.93,6.96,40501,0
2013-10-03,6.96,6.96,6.78,6.78,24799,0
2013-10-04,6.76,6.82,6.76,6.79,9372,0
2013-10-07,6.75,6.83,6.49,6.55,47779,0
2013-10-08,6.6,6.6,6.5,6.51,27752,0
2013-10-09,6.52,6.77,6.51,6.64,20188,0
2013-10-10,6.74,6.94,6.71,6.93,11908,0
2013-10-11,6.96,7.17,6.92,7.13,40813,0
2013-10-14,7.17,7.27,7.06,7.25,19579,0
2013-10-15,7.18,7.25,7.07,7.1,17344,0
2013-10-16,7.25,7.33,7.18,7.28,14168,0
2013-10-17,7.25,7.37,7.25,7.33,31078,0
2013-10-18,7.43,7.52,7.26,7.48,44911,0
2013-10-21,7.53,7.58,7.45,7.56,24955,0
2013-10-22,7.59,7.81,7.57,7.77,28521,0
2013-10-23,7.7,7.82,7.62,7.67,31233,0
2013-10-24,7.7,7.83,7.65,7.82,31147,0
2013-10-25,7.86,7.94,7.69,7.86,27501,0
2013-10-28,7.86,8.05,7.75,8.02,30102,0
2013-10-29,8.07,8.23,8.02,8.15,22075,0
2013-10-30,8.18,8.18,8.01,8.04,17653,0
2013-10-31,8.06,8.06,7.61,7.66,33500,0
2013-11-01,7.62,7.62,7.21,7.29,54187,0
2013-11-04,7.25,7.47,7.17,7.4,20850,0
2013-11-05,7.42,7.45,7.26,7.39,10248,0
2013-11-06,7.42,7.59,7.31,7.42,22024,0
2013-11-07,7.42,7.5,7.1,7.39,31265,0
2013-11-08,7.37,7.56,7.37,7.55,16706,0
2013-11-11,7.56,7.56,7.49,7.52,9951,0
2013-11-12,7.44,7.53,7.3,7.52,7978,0
2013-11-13,7.45,7.56,7.4,7.56,10399,0
2013-11-14,7.54,7.54,7.39,7.47,7154,0
2013-11-15,7.44,7.54,7.31,7.47,17518,0
2013-11-18,7.37,7.49,7.37,7.4,9515,0
2013-11-19,7.38,7.56,7.38,7.42,12187,0
2013-11-20,7.36,7.48,7.22,7.31,19078,0
2013-11-21,7.32,7.52,7.32,7.51,17207,0
2013-11-22,7.53,7.65,7.46,7.64,19477,0
2013-11-25,7.63,7.97,7.63,7.91,16435,0
2013-11-26,7.89,8,7.63,7.98,29143,0
2013-11-27,8,8.74,7.92,8.73,18768,0
2013-11-29,8.86,8.99,8.83,8.98,18945,0
2013-12-02,9,9.15,8.65,8.7,27370,0
2013-12-03,8.74,8.81,8.33,8.38,23345,0
2013-12-04,8.32,8.36,7.78,7.86,19256,0
2013-12-05,7.8,7.88,7.54,7.76,30093,0
2013-12-06,7.85,8.33,7.85,8.32,34907,0
2013-12-09,8.3,8.3,7.75,7.83,56600,0
2013-12-10,7.8,7.8,7.41,7.45,37974,0
2013-12-11,7.46,7.62,7.15,7.22,28367,0
2013-12-12,7.21,7.25,7.14,7.16,13852,0
2013-12-13,7.16,7.38,7.1,7.3,15506,0
2013-12-16,7.39,7.51,7.27,7.46,19674,0
2013-12-17,7.56,7.56,7.27,7.28,6479,0
2013-12-18,7.27,7.66,7.15,7.63,28151,0
2013-12-19,7.62,7.62,7.38,7.42,20350,0
2013-12-20,7.35,7.95,7.28,7.68,78672,0
2013-12-23,7.74,7.86,7.51,7.83,25412,0
2013-12-24,8.01,8.01,7.85,7.9,11219,0
2013-12-26,7.9,7.97,7.66,7.85,30436,0
2013-12-27,7.92,7.92,7.17,7.32,48100,0
2013-12-30,7.29,7.61,7.29,7.48,30665,0
2013-12-31,7.5,7.75,7.33,7.72,42510,0
2014-01-02,7.72,7.72,7.33,7.44,31618,0
2014-01-03,7.44,7.6,7.37,7.48,15511,0
2014-01-06,7.44,7.44,7.25,7.27,13293,0
2014-01-07,7.34,7.34,7.24,7.26,24531,0
2014-01-08,7.19,7.19,6.98,7.03,21341,0
2014-01-09,7.08,7.26,6.85,7,33648,0
2014-01-10,7.02,7.02,6.72,6.81,32183,0
2014-01-13,6.83,6.91,6.8,6.85,36834,0
2014-01-14,6.95,7.22,6.86,7.21,37829,0
2014-01-15,7.25,7.25,7.01,7.13,36373,0
2014-01-16,7.16,7.25,7.04,7.21,57812,0
2014-01-17,7.25,7.25,7.17,7.19,29181,0
2014-01-21,7.2,7.2,7.09,7.2,42498,0
2014-01-22,7.2,7.21,7.11,7.16,27305,0
2014-01-23,7.13,7.15,7.05,7.12,20933,0
2014-01-24,7.11,7.11,7,7.03,24467,0
2014-01-27,7.01,7.08,6.94,6.95,27274,0
2014-01-28,6.99,7.01,6.8,6.83,41095,0
2014-01-29,6.77,6.89,6.75,6.76,31572,0
2014-01-30,6.84,6.9,6.8,6.82,31656,0
2014-01-31,6.73,6.8,6.51,6.53,64828,0
2014-02-03,6.53,6.59,6.06,6.13,73732,0
2014-02-04,6.14,6.22,6.05,6.11,34003,0
2014-02-05,6.09,6.2,6.06,6.13,46730,0
2014-02-06,6.12,6.22,6.06,6.07,24238,0
2014-02-07,6.07,6.09,6,6.07,45635,0
2014-02-10,6.1,6.11,6.01,6.09,28820,0
2014-02-11,6.12,6.25,6.12,6.2,22251,0
2014-02-12,6.22,6.23,6.15,6.18,20905,0
2014-02-13,6.11,6.25,6.11,6.23,8486,0
2014-02-14,6.24,6.28,6.19,6.22,15444,0
2014-02-18,6.27,6.4,6.26,6.35,44228,0
2014-02-19,6.33,6.33,6.1,6.16,43487,0
2014-02-20,6.14,6.28,6.14,6.19,19410,0
2014-02-21,6.23,6.42,6.15,6.3,33368,0
2014-02-24,6.28,6.4,6.21,6.3,19058,0
2014-02-25,6.26,6.31,6.2,6.21,15332,0
2014-02-26,6.24,6.34,6.2,6.31,17771,0
2014-02-27,6.26,6.33,6.25,6.32,25027,0
2014-02-28,6.31,6.38,6.3,6.35,32548,0
2014-03-03,6.3,6.4,6.26,6.34,32354,0
2014-03-04,6.44,6.91,6.44,6.63,71115,0
2014-03-05,6.59,6.69,6.51,6.55,21579,0
2014-03-06,6.55,6.6,6.46,6.54,21736,0
2014-03-07,6.61,6.64,6.55,6.56,19815,0
2014-03-10,6.56,6.57,6.48,6.53,12241,0
2014-03-11,6.51,6.51,6.3,6.34,17047,0
2014-03-12,6.28,6.32,6.17,6.23,52700,0
2014-03-13,6.29,6.29,6.09,6.17,24154,0
2014-03-14,6.12,6.32,6.12,6.31,18088,0
2014-03-17,6.38,6.39,6.3,6.38,36643,0
2014-03-18,6.37,6.59,6.37,6.59,21486,0
2014-03-19,6.55,6.55,6.3,6.47,36057,0
2014-03-20,6.43,6.87,6.43,6.73,31580,0
2014-03-21,6.77,6.85,6.37,6.43,109043,0
2014-03-24,6.43,6.43,6.16,6.19,33930,0
2014-03-25,6.27,6.51,6.05,6.05,58399,0
2014-03-26,6.12,6.17,5.89,5.9,64000,0
2014-03-27,5.93,6.07,5.92,6.05,27440,0
2014-03-28,6.04,6.24,6.04,6.12,32230,0
2014-03-31,6.15,6.26,6.09,6.16,42748,0
2014-04-01,6.2,6.37,6.15,6.29,32071,0
2014-04-02,6.3,6.39,6.21,6.37,23841,0
2014-04-03,6.35,6.42,6.23,6.31,12093,0
2014-04-04,6.4,6.53,5.98,6.02,43432,0
2014-04-07,6,6.03,5.9,5.99,37313,0
2014-04-08,6.12,6.13,5.97,6.04,33454,0
2014-04-09,6.04,6.13,5.99,6.02,24859,0
2014-04-10,5.99,6.01,5.9,5.96,40055,0
2014-04-11,5.85,5.99,5.85,5.87,57135,0
2014-04-14,5.93,6.01,5.83,5.96,30105,0
2014-04-15,6,6.06,5.78,5.81,44084,0
2014-04-16,5.84,5.85,5.6,5.71,45360,0
2014-04-17,5.67,5.74,5.66,5.72,22093,0
2014-04-21,5.71,5.75,5.63,5.66,24724,0
2014-04-22,5.64,5.97,5.64,5.93,33290,0
2014-04-23,5.89,5.89,5.69,5.71,36470,0
2014-04-24,5.87,5.87,5.65,5.75,43999,0
2014-04-25,5.71,5.73,5.62,5.62,51128,0
2014-04-28,5.56,5.67,5.5,5.55,52595,0
2014-04-29,5.61,5.69,5.54,5.56,24423,0
2014-04-30,5.52,5.52,5.4,5.42,76879,0
2014-05-01,5.4,5.47,5.35,5.42,70448,0
2014-05-02,5.4,5.4,5.21,5.24,113819,0
2014-05-05,5.2,5.24,5.05,5.08,132175,0
2014-05-06,5.03,5.18,4.97,5.05,95991,0
2014-05-07,5.06,5.06,4.93,5.03,69912,0
2014-05-08,5.06,5.12,4.91,4.92,59245,0
2014-05-09,4.88,5.15,4.83,5.12,56699,0
2014-05-12,5.14,5.53,5.11,5.46,111285,0
2014-05-13,5.43,5.52,5.38,5.49,75567,0
2014-05-14,5.45,5.46,5.3,5.33,47775,0
2014-05-15,5.28,5.28,5.05,5.06,51974,0
2014-05-16,5.08,5.17,4.9,5.06,57723,0
2014-05-19,5.05,5.13,5.01,5.07,29890,0
2014-05-20,5.02,5.14,4.96,4.97,81163,0
2014-05-21,4.93,5.05,4.89,4.98,52479,0
2014-05-22,5,5.14,4.97,5.11,48953,0
2014-05-23,5.13,5.14,5.02,5.11,28508,0
2014-05-27,5.2,5.34,5.06,5.26,29062,0
2014-05-28,5.27,5.27,4.96,5.05,39121,0
2014-05-29,5.12,5.33,5.07,5.1,43953,0
2014-05-30,5.13,5.21,4.99,5.03,40701,0
2014-06-02,5.03,5.12,4.96,5,57706,0
2014-06-03,4.99,5.02,4.92,4.95,67113,0
2014-06-04,4.95,5,4.86,4.87,54644,0
2014-06-05,4.9,5.32,4.86,5.25,61309,0
2014-06-06,5.35,5.43,5.26,5.27,45828,0
2014-06-09,5.28,5.36,5.2,5.28,55039,0
2014-06-10,5.23,5.28,5.15,5.19,27400,0
2014-06-11,5.17,5.2,5,5.05,70565,0
2014-06-12,5.03,5.3,4.92,5.2,108757,0
2014-06-13,5.35,5.46,4.96,5.04,134251,0
2014-06-16,5,5.09,4.94,5,66638,0
2014-06-17,5.01,5.08,4.96,4.96,76075,0
2014-06-18,5.03,5.13,4.95,4.98,80223,0
2014-06-19,5.03,5.26,4.96,5.11,88325,0
2014-06-20,5.15,5.15,4.96,5,145640,0
2014-06-23,5.02,5.06,4.95,5.04,141256,0
2014-06-24,5.02,5.13,4.96,4.99,166216,0
2014-06-25,4.96,5.04,4.96,5.02,129302,0
2014-06-26,5.03,5.1,4.97,5.05,63709,0
2014-06-27,5,5.33,5,5.29,1580511,0
2014-06-30,5.29,6.01,5.28,5.88,340479,0
2014-07-01,5.91,5.98,5.68,5.75,140189,0
2014-07-02,5.75,5.76,5.68,5.68,48800,0
2014-07-03,5.66,5.75,5.65,5.67,26110,0
2014-07-07,5.64,5.7,5.55,5.55,38370,0
2014-07-08,5.61,5.61,5.32,5.37,75692,0
2014-07-09,5.47,5.57,5.41,5.45,55813,0
2014-07-10,5.42,5.49,5.32,5.43,56175,0
2014-07-11,5.41,5.41,5.25,5.25,22869,0
2014-07-14,5.27,5.42,5.26,5.37,43252,0
2014-07-15,5.31,5.34,5.22,5.24,41496,0
2014-07-16,5.26,5.34,5.25,5.26,19853,0
2014-07-17,5.3,5.35,5.23,5.23,34593,0
2014-07-18,5.23,5.29,5.21,5.25,28278,0
2014-07-21,5.19,5.2,5.01,5.16,60269,0
2014-07-22,5.21,5.21,5.08,5.13,24492,0
2014-07-23,5.17,5.17,5.05,5.15,45061,0
2014-07-24,5.12,5.22,5.07,5.21,35644,0
2014-07-25,5.2,5.23,5.11,5.23,32846,0
2014-07-28,5.19,5.19,5.07,5.11,24528,0
2014-07-29,5.09,5.18,5.07,5.07,19809,0
2014-07-30,5.07,5.1,5.05,5.06,22801,0
2014-07-31,5.05,5.07,5,5.02,30377,0
2014-08-01,5.07,5.07,4.96,5,33462,0
2014-08-04,5.02,5.03,4.96,4.96,19977,0
2014-08-05,4.96,4.98,4.89,4.9,27065,0
2014-08-06,4.91,5.09,4.88,5.01,32583,0
2014-08-07,5.02,5.18,5.02,5.16,33201,0
2014-08-08,5.2,5.26,5.18,5.21,14794,0
2014-08-11,5.22,5.34,5.18,5.3,21226,0
2014-08-12,5.27,5.37,5.27,5.33,18994,0
2014-08-13,5.38,5.45,5.36,5.43,12602,0
2014-08-14,5.44,5.44,5.38,5.4,15790,0
2014-08-15,5.47,5.47,5.36,5.36,19277,0
2014-08-18,5.39,5.4,5.29,5.34,12941,0
2014-08-19,5.34,5.34,5.3,5.32,16293,0
2014-08-20,5.3,5.32,5.29,5.32,22170,0
2014-08-21,5.3,5.32,5.25,5.26,13973,0
2014-08-22,5.25,5.27,5.25,5.25,11783,0
2014-08-25,5.25,5.29,5.25,5.26,18956,0
2014-08-26,5.29,5.36,5.28,5.32,17956,0
2014-08-27,5.37,5.47,5.35,5.42,38149,0
2014-08-28,5.39,5.58,5.37,5.5,36143,0
2014-08-29,5.47,5.58,5.46,5.49,22186,0
2014-09-02,5.52,5.53,5.5,5.5,10266,0
2014-09-03,5.49,5.58,5.3,5.3,32721,0
2014-09-04,5.33,5.46,5.3,5.34,18673,0
2014-09-05,5.33,5.39,5.26,5.27,15312,0
2014-09-08,5.29,5.3,5.18,5.21,20832,0
2014-09-09,5.23,5.33,5.06,5.11,16401,0
2014-09-10,5.11,5.22,5.11,5.2,21221,0
2014-09-11,5.22,5.22,5.12,5.15,24852,0
2014-09-12,5.17,5.17,4.9,4.96,70541,0
2014-09-15,4.96,5.01,4.96,4.98,18376,0
2014-09-16,4.98,5.07,4.98,5.07,20190,0
2014-09-17,5.08,5.1,5.04,5.05,35557,0
2014-09-18,5.04,5.1,5.02,5.09,31338,0
2014-09-19,5.11,5.3,5.07,5.3,72144,0
2014-09-22,5.31,5.31,5.18,5.27,27018,0
2014-09-23,5.22,5.25,5.11,5.2,36027,0
2014-09-24,5.2,5.21,5.18,5.19,12602,0
2014-09-25,5.2,5.22,5.18,5.2,19403,0
2014-09-26,5.2,5.24,5.18,5.19,9028,0
2014-09-29,5.2,5.37,5.19,5.34,25498,0
2014-09-30,5.3,5.38,5.28,5.32,12367,0
2014-10-01,5.27,5.37,5.1,5.1,29200,0
2014-10-02,5.15,5.39,5.12,5.24,45725,0
2014-10-03,5.26,5.33,5.23,5.26,20062,0
2014-10-06,5.35,5.35,5.1,5.12,37086,0
2014-10-07,5.09,5.15,5.09,5.09,37521,0
2014-10-08,5.09,5.19,5.06,5.14,30792,0
2014-10-09,5.1,5.12,4.99,4.99,24323,0
2014-10-10,5.05,5.12,5,5.11,37822,0
2014-10-13,5.23,5.23,5,5.08,24149,0
2014-10-14,5.07,5.12,5,5.11,21271,0
2014-10-15,5.01,5.06,4.9,5.03,41378,0
2014-10-16,4.92,5.17,4.85,5.1,33831,0
2014-10-17,5.16,5.24,5.01,5.12,26128,0
2014-10-20,5.12,5.12,4.98,5.05,69356,0
2014-10-21,5.04,5.08,5,5.05,13925,0
2014-10-22,5.05,5.05,4.98,5.01,25977,0
2014-10-23,5.02,5.08,4.98,5.03,27001,0
2014-10-24,5.05,5.05,4.93,5.03,18328,0
2014-10-27,4.93,5.01,4.92,4.98,8578,0
2014-10-28,4.97,5.06,4.95,5,16699,0
2014-10-29,5,5,4.96,4.97,20476,0
2014-10-30,5.02,5.02,4.97,4.98,10834,0
2014-10-31,4.98,5.01,4.97,4.99,23335,0
2014-11-03,4.97,5.08,4.97,5.04,12322,0
2014-11-04,5.06,5.07,5.01,5.05,2070,0
2014-11-05,5.07,5.07,5.04,5.06,8156,0
2014-11-06,5.02,5.07,5,5.05,5718,0
2014-11-07,5.04,5.07,5.03,5.04,9390,0
2014-11-10,5,5.05,4.97,4.98,21000,0
2014-11-11,4.96,5.02,4.88,4.89,38825,0
2014-11-12,4.9,4.9,4.75,4.77,54123,0
2014-11-13,4.77,4.88,4.75,4.86,23149,0
2014-11-14,4.79,4.89,4.79,4.85,13643,0
2014-11-17,4.8,4.89,4.76,4.77,24550,0
2014-11-18,4.78,4.83,4.76,4.76,20241,0
2014-11-19,4.76,4.8,4.76,4.76,2763,0
2014-11-20,4.78,4.79,4.71,4.76,15903,0
2014-11-21,4.72,5,4.72,4.95,28497,0
2014-11-24,4.94,4.98,4.93,4.96,9731,0
2014-11-25,4.93,4.98,4.88,4.94,4431,0
2014-11-26,4.94,4.94,4.83,4.9,6154,0
2014-11-28,4.85,4.95,4.85,4.87,5922,0
2014-12-01,4.94,4.94,4.84,4.86,8663,0
2014-12-02,4.82,4.97,4.82,4.96,15431,0
2014-12-03,4.88,4.92,4.87,4.9,6121,0
2014-12-04,4.85,4.92,4.84,4.85,7138,0
2014-12-05,4.83,4.87,4.8,4.8,14641,0
2014-12-08,4.72,4.8,4.72,4.77,15422,0
2014-12-09,4.71,4.83,4.71,4.78,13482,0
2014-12-10,4.83,4.99,4.8,4.81,9469,0
2014-12-11,4.83,4.86,4.71,4.78,29582,0
2014-12-12,4.71,4.89,4.71,4.89,6584,0
2014-12-15,4.82,4.84,4.75,4.75,11999,0
2014-12-16,4.79,4.82,4.72,4.72,9492,0
2014-12-17,4.78,4.96,4.75,4.88,33062,0
2014-12-18,5,5.01,4.58,4.58,87659,0
2014-12-19,4.58,4.65,4.54,4.58,35509,0
2014-12-22,4.55,4.71,4.53,4.61,22544,0
2014-12-23,4.62,4.62,4.52,4.54,38284,0
2014-12-24,4.52,4.58,4.51,4.52,14627,0
2014-12-26,4.52,4.63,4.52,4.56,11675,0
2014-12-29,4.55,4.56,4.51,4.51,36945,0
2014-12-30,4.5,4.59,4.48,4.49,58560,0
2014-12-31,4.46,4.67,4.38,4.55,88594,0
2015-01-02,4.5,4.54,4.5,4.54,12554,0
2015-01-05,4.49,4.57,4.38,4.42,28208,0
2015-01-06,4.41,4.45,4.38,4.43,25153,0
2015-01-07,4.46,4.5,4.38,4.48,51743,0
2015-01-08,4.51,4.79,4.51,4.72,38992,0
2015-01-09,4.76,4.76,4.66,4.72,3182,0
2015-01-12,4.63,4.75,4.61,4.68,4422,0
2015-01-13,4.8,4.8,4.61,4.61,16732,0
2015-01-14,4.5,4.82,4.37,4.8,41935,0
2015-01-15,4.65,4.65,4.48,4.51,19260,0
2015-01-16,4.5,4.61,4.5,4.5,13812,0
2015-01-20,4.56,4.64,4.48,4.49,9209,0
2015-01-21,4.38,4.48,4.38,4.43,6115,0
2015-01-22,4.62,4.66,4.47,4.51,28853,0
2015-01-23,4.51,4.56,4.45,4.49,2671,0
2015-01-26,4.41,4.75,4.4,4.72,27293,0
2015-01-27,4.68,4.81,4.67,4.76,29483,0
2015-01-28,4.76,4.85,4.73,4.84,44144,0
2015-01-29,4.85,4.9,4.81,4.84,19808,0
2015-01-30,4.85,4.9,4.84,4.88,53677,0
2015-02-02,4.89,5.03,4.81,4.96,62704,0
2015-02-03,4.97,5.33,4.92,5.24,96487,0
2015-02-04,5.23,5.23,5.06,5.2,24722,0
2015-02-05,5.24,5.24,4.97,5.03,52796,0
2015-02-06,5.03,5.12,5,5.08,41612,0
2015-02-09,5.07,5.11,5.01,5.1,52339,0
2015-02-10,5.14,5.14,5,5.1,51925,0
2015-02-11,5.06,5.14,4.92,5.1,53614,0
2015-02-12,5.08,5.14,5.05,5.06,14376,0
2015-02-13,5.1,5.13,5.03,5.03,10413,0
2015-02-17,5.07,5.12,5.05,5.11,33624,0
2015-02-18,5.11,5.34,5.1,5.3,64737,0
2015-02-19,5.31,5.4,5.22,5.35,38776,0
2015-02-20,5.39,5.52,5.33,5.51,57593,0
2015-02-23,5.53,5.53,5.27,5.29,40161,0
2015-02-24,5.37,5.72,5.37,5.65,89177,0
2015-02-25,5.68,5.93,5.68,5.79,91709,0
2015-02-26,5.88,5.88,5.42,5.66,89234,0
2015-02-27,5.58,5.64,5.52,5.6,20891,0
2015-03-02,5.63,5.73,5.41,5.49,41600,0
2015-03-03,5.55,5.72,5.51,5.7,43500,0
2015-03-04,5.65,5.68,5.54,5.62,14600,0
2015-03-05,5.58,5.58,5.49,5.51,18100,0
2015-03-06,5.58,5.71,5.4,5.52,11100,0
2015-03-09,5.72,5.72,5.41,5.55,104400,0
2015-03-10,5.49,5.49,5.35,5.43,24000,0
2015-03-11,5.45,5.45,5.26,5.38,92100,0
2015-03-12,5.38,5.56,5.38,5.56,24000,0
2015-03-13,5.56,5.56,5.12,5.35,33000,0
2015-03-16,5.4,5.48,5.23,5.36,14000,0
2015-03-17,5.21,5.35,5.18,5.35,20000,0
2015-03-18,5.23,5.36,5.2,5.28,12700,0
2015-03-19,5.22,5.35,5.13,5.34,18000,0
2015-03-20,5.35,5.57,5.34,5.4,38000,0
2015-03-23,5.48,5.48,5.23,5.23,56400,0
2015-03-24,5.14,5.28,4.9,5.16,85200,0
2015-03-25,5.01,5.17,4.91,4.95,24300,0
2015-03-26,4.84,5.09,4.84,5.02,21300,0
2015-03-27,4.95,5,4.78,4.91,88500,0
2015-03-30,4.95,5.1,4.95,5.05,28700,0
2015-03-31,5.06,5.25,5.05,5.19,259917,0
2015-04-01,5.14,5.35,5.1,5.34,97100,0
2015-04-02,5.38,5.48,5.35,5.4,26500,0
2015-04-06,5.32,5.43,5.24,5.28,53300,0
2015-04-07,5.29,5.52,5.25,5.43,197455,0
2015-04-08,5.42,5.52,5.39,5.43,13000,0
2015-04-09,5.49,5.49,5.35,5.4,31565,0
2015-04-10,5.44,5.47,5.34,5.34,26700,0
2015-04-13,5.35,5.41,5.25,5.37,117200,0
2015-04-14,5.35,5.48,5.27,5.42,36600,0
2015-04-15,5.47,5.47,5.28,5.37,26964,0
2015-04-16,5.43,5.44,5.31,5.37,21700,0
2015-04-17,5.39,5.4,5.2,5.34,23200,0
2015-04-20,5.3,5.44,5.2,5.38,18558,0
2015-04-21,5.48,5.48,5.32,5.37,24799,0
2015-04-22,5.35,5.5,5.35,5.45,39444,0
2015-04-23,5.5,5.5,5.35,5.38,32700,0
2015-04-24,5.45,5.52,5.39,5.52,21969,0
2015-04-27,5.54,5.55,5.37,5.37,17500,0
2015-04-28,5.45,5.54,5.4,5.44,23400,0
2015-04-29,5.52,5.52,5.41,5.41,18900,0
2015-04-30,5.35,5.43,5.21,5.3,50300,0
2015-05-01,5.32,5.44,5.25,5.42,10900,0
2015-05-04,5.31,5.44,5.25,5.29,19800,0
2015-05-05,5.22,5.34,5.2,5.3,8500,0
2015-05-06,5.31,5.31,5.2,5.22,7208,0
2015-05-07,5.22,5.34,5.14,5.16,12621,0
2015-05-08,5.21,5.38,5.21,5.25,4100,0
2015-05-11,5.23,5.31,5.1,5.14,17900,0
2015-05-12,5.14,5.19,5.13,5.19,17801,0
2015-05-13,5.15,5.27,5.13,5.26,25900,0
2015-05-14,5.28,5.29,5.13,5.2,9200,0
2015-05-15,5.17,5.27,5.17,5.27,12947,0
2015-05-18,5.22,5.27,5.15,5.15,20136,0
2015-05-19,5.2,5.25,5.17,5.21,34500,0
2015-05-20,5.19,5.25,5.17,5.21,11700,0
2015-05-21,5.24,5.26,5.18,5.18,14400,0
2015-05-22,5.19,5.3,5.19,5.25,40600,0
2015-05-26,5.2,5.3,5.18,5.25,26431,0
2015-05-27,5.25,5.39,5.21,5.31,18300,0
2015-05-28,5.28,5.36,5.2,5.24,7768,0
2015-05-29,5.18,5.21,5.15,5.19,36400,0
2015-06-01,5.16,5.17,5.12,5.12,9307,0
2015-06-02,5.1,5.23,5.1,5.16,8982,0
2015-06-03,5.15,5.25,5.12,5.17,9700,0
2015-06-04,5.18,5.19,5.1,5.1,11200,0
2015-06-05,5.12,5.21,5.12,5.21,9200,0
2015-06-08,5.23,5.24,5.19,5.23,5600,0
2015-06-09,5.18,5.23,5.12,5.19,10818,0
2015-06-10,5.25,5.3,5.2,5.29,14690,0
2015-06-11,5.13,5.29,5.13,5.24,14167,0
2015-06-12,5.15,5.3,5.15,5.25,7200,0
2015-06-15,5.12,5.2,5.12,5.17,52000,0
2015-06-16,5.17,5.3,5.15,5.18,82900,0
2015-06-17,5.18,5.19,5.09,5.12,25000,0
2015-06-18,5.13,5.2,5.06,5.07,307800,0
2015-06-19,5.05,5.14,5.05,5.05,25200,0
2015-06-22,5.2,5.2,5.08,5.1,46800,0
2015-06-23,5.06,5.08,4.97,5.03,70251,0
2015-06-24,4.97,5.03,4.95,4.95,41100,0
2015-06-25,5.01,5.1,4.97,4.98,64000,0
2015-06-26,4.98,5,4.96,4.98,21000,0
2015-06-29,4.96,5.07,4.95,4.98,103600,0
2015-06-30,5,5.03,4.7,4.85,596703,0
2015-07-01,4.94,5.03,4.92,4.93,40700,0
2015-07-02,4.98,5.09,4.95,5.06,60100,0
2015-07-06,5,5.07,4.95,5.01,21100,0
2015-07-07,4.98,5.07,4.78,5.05,75700,0
2015-07-08,4.93,5.04,4.86,4.89,36200,0
2015-07-09,5.03,5.04,4.93,4.99,11500,0
2015-07-10,4.96,5.09,4.96,5.05,7900,0
2015-07-13,5.03,5.07,4.97,5.07,4700,0
2015-07-14,5.02,5.09,4.99,5.05,6905,0
2015-07-15,5.05,5.1,5.03,5.05,15954,0
2015-07-16,5.04,5.11,4.95,5.11,29100,0
2015-07-17,5.1,5.12,5.05,5.1,44300,0
2015-07-20,5.06,5.09,4.98,5.04,17400,0
2015-07-21,5.03,5.08,4.99,5.07,10300,0
2015-07-22,5.07,5.11,5,5.11,29700,0
2015-07-23,5.11,5.12,4.94,4.95,26200,0
2015-07-24,4.92,5.02,4.92,5.02,11000,0
2015-07-27,4.89,5,4.85,4.94,10600,0
2015-07-28,4.85,4.94,4.83,4.83,21200,0
2015-07-29,4.84,4.99,4.84,4.9,12700,0
2015-07-30,4.87,4.96,4.87,4.92,15500,0
2015-07-31,4.91,4.98,4.84,4.85,448500,0
2015-08-03,4.89,4.94,4.78,4.85,29026,0
2015-08-04,4.81,4.93,4.81,4.88,201500,0
2015-08-05,4.87,4.94,4.85,4.89,17700,0
2015-08-06,4.95,5.08,4.83,4.9,18984,0
2015-08-07,4.92,5,4.89,4.98,19100,0
2015-08-10,4.94,4.95,4.88,4.9,7800,0
2015-08-11,4.83,4.93,4.77,4.92,32523,0
2015-08-12,4.9,4.9,4.76,4.78,321600,0
2015-08-13,4.78,4.88,4.78,4.78,27800,0
2015-08-14,4.79,4.87,4.62,4.87,50300,0
2015-08-17,4.68,4.86,4.68,4.73,14300,0
2015-08-18,4.73,4.83,4.7,4.71,16600,0
2015-08-19,4.75,4.88,4.7,4.81,38000,0
2015-08-20,4.78,4.85,4.74,4.81,520900,0
2015-08-21,4.73,4.76,4.63,4.68,28700,0
2015-08-24,4.55,4.7,4.52,4.56,57516,0
2015-08-25,4.61,4.61,4.52,4.54,23500,0
2015-08-26,4.55,4.7,4.54,4.66,26500,0
2015-08-27,4.63,4.84,4.53,4.79,26500,0
2015-08-28,4.7,4.79,4.63,4.68,43300,0
2015-08-31,4.74,4.87,4.74,4.84,23000,0
2015-09-01,4.84,4.87,4.77,4.79,17700,0
2015-09-02,4.8,4.89,4.73,4.74,59800,0
2015-09-03,4.86,4.95,4.75,4.95,549100,0
2015-09-04,5,5.12,4.97,5.12,67900,0
2015-09-08,5.15,5.15,5.02,5.14,78000,0
2015-09-09,5.15,5.15,5.06,5.11,51700,0
2015-09-10,5.13,5.21,5.13,5.16,78177,0
2015-09-11,5.13,5.2,5.09,5.2,62400,0
2015-09-14,5.13,5.19,5.06,5.13,59900,0
2015-09-15,5.1,5.14,4.98,5,47824,0
2015-09-16,5,5.05,5,5.05,31100,0
2015-09-17,5.01,5.09,5,5.07,27848,0
2015-09-18,5.06,5.06,4.95,4.95,101000,0
2015-09-21,4.96,5.05,4.94,4.96,43900,0
2015-09-22,4.95,5.03,4.9,4.96,7000,0
2015-09-23,5,5.04,4.89,5.04,26800,0
2015-09-24,5.03,5.07,4.97,4.99,48212,0
2015-09-25,4.84,5.02,4.81,4.91,19700,0
2015-09-28,4.95,4.95,4.77,4.81,14532,0
2015-09-29,4.75,4.88,4.69,4.83,14200,0
2015-09-30,4.88,5,4.76,4.97,36700,0
2015-10-01,4.83,4.97,4.79,4.9,32400,0
2015-10-02,4.82,4.9,4.78,4.84,33200,0
2015-10-05,4.85,4.92,4.85,4.92,10986,0
2015-10-06,4.86,4.87,4.77,4.8,12400,0
2015-10-07,4.81,4.86,4.76,4.77,4600,0
2015-10-08,4.79,4.84,4.76,4.8,20200,0
2015-10-09,4.79,4.8,4.75,4.79,9700,0
2015-10-12,4.75,4.77,4.72,4.73,21444,0
2015-10-13,4.79,4.79,4.71,4.71,1900,0
2015-10-14,4.73,4.73,4.59,4.6,43100,0
2015-10-15,4.6,4.64,4.45,4.51,40500,0
2015-10-16,4.48,4.68,4.4,4.67,360100,0
2015-10-19,4.7,4.72,4.7,4.72,13382,0
2015-10-20,4.65,4.72,4.65,4.69,5634,0
2015-10-21,4.73,4.73,4.56,4.56,40600,0
2015-10-22,4.62,4.7,4.62,4.65,9100,0
2015-10-23,4.64,4.68,4.63,4.63,7200,0
2015-10-26,4.63,4.7,4.6,4.64,37500,0
2015-10-27,4.64,4.66,4.55,4.55,18400,0
2015-10-28,4.56,4.73,4.5,4.63,31100,0
2015-10-29,4.68,4.79,4.64,4.69,25200,0
2015-10-30,4.71,4.87,4.64,4.66,97000,0
2015-11-02,4.69,4.96,4.69,4.9,44764,0
2015-11-03,4.9,4.96,4.76,4.91,35900,0
2015-11-04,4.77,4.89,4.75,4.86,7264,0
2015-11-05,4.73,4.85,4.72,4.77,8800,0
2015-11-06,4.8,5,4.75,4.97,37000,0
2015-11-09,4.97,4.99,4.85,4.87,31678,0
2015-11-10,4.91,4.92,4.85,4.91,5900,0
2015-11-11,4.94,4.94,4.83,4.89,2700,0
2015-11-12,4.74,4.9,4.74,4.82,6500,0
2015-11-13,4.75,4.81,4.7,4.77,6100,0
2015-11-16,4.75,4.83,4.75,4.76,13000,0
2015-11-17,4.65,4.8,4.53,4.72,15800,0
2015-11-18,4.67,4.93,4.67,4.9,23600,0
2015-11-19,4.85,5,4.81,4.96,32000,0
2015-11-20,4.98,4.99,4.91,4.95,10100,0
2015-11-23,4.93,4.96,4.87,4.95,10700,0
2015-11-24,4.96,4.96,4.86,4.88,2800,0
2015-11-25,4.89,4.9,4.87,4.89,5700,0
2015-11-27,4.96,4.96,4.85,4.9,2800,0
2015-11-30,4.82,4.88,4.76,4.78,26600,0
2015-12-01,4.83,4.87,4.75,4.78,14695,0
2015-12-02,4.76,4.77,4.65,4.68,17237,0
2015-12-03,4.73,4.76,4.61,4.64,15274,0
2015-12-04,4.68,4.73,4.62,4.63,20900,0
2015-12-07,4.6,4.63,4.53,4.6,8500,0
2015-12-08,4.52,4.61,4.48,4.51,19452,0
2015-12-09,4.54,4.62,4.47,4.49,27500,0
2015-12-10,4.45,4.53,4.43,4.47,19600,0
2015-12-11,4.52,4.52,4.4,4.41,31700,0
2015-12-14,4.49,4.5,4.26,4.36,29578,0
2015-12-15,4.57,4.57,4.3,4.37,16600,0
2015-12-16,4.34,4.44,4.3,4.3,26400,0
2015-12-17,4.3,4.49,4.3,4.3,15600,0
2015-12-18,4.3,4.34,4.25,4.25,23700,0
2015-12-21,4.31,4.32,4.29,4.29,10000,0
2015-12-22,4.3,4.42,4.26,4.39,19112,0
2015-12-23,4.39,4.48,4.34,4.38,11100,0
2015-12-24,4.4,4.45,4.34,4.44,31921,0
2015-12-28,4.42,4.45,4.36,4.37,7609,0
2015-12-29,4.35,4.44,4.35,4.37,7299,0
2015-12-30,4.408,4.43,4.25,4.32,18786,0
2015-12-31,4.35,4.71,4.32,4.47,79953,0
2016-01-04,4.33,4.4,4.2701,4.28,18930,0
2016-01-05,4.44,4.48,4.25,4.36,14323,0
2016-01-06,4.43,4.43,4.25,4.26,33836,0
2016-01-07,4.27,4.3,4,4.07,54492,0
2016-01-08,4.11,4.1699,4.106,4.13,7717,0
2016-01-11,4.07,4.21,4.07,4.18,5341,0
2016-01-12,4.26,4.26,4.0496,4.07,10015,0
2016-01-13,4.07,4.19,3.75,3.76,115163,0
2016-01-14,3.89,4.03,3.71,3.99,38439,0
2016-01-15,3.85,3.98,3.7601,3.86,44675,0
2016-01-19,3.99,3.99,3.89,3.9,4800,0
2016-01-20,3.92,3.92,3.7071,3.85,18582,0
2016-01-21,3.86,4.19,3.841,4.18,57314,0
2016-01-22,4.45,4.45,4.1,4.2,50931,0
2016-01-25,4.23,4.29,4.2,4.2,9547,0
2016-01-26,4.28,4.35,4.2101,4.33,13042,0
2016-01-27,4.44,4.44,4.28,4.31,14805,0
2016-01-28,4.38,4.4,4.28,4.39,18389,0
2016-01-29,4.43,4.43,4.32,4.32,32272,0
2016-02-01,4.32,4.39,4.2401,4.32,29246,0
2016-02-02,4.33,4.4,4.24,4.4,22537,0
2016-02-03,4.4,4.4,4.32,4.39,36560,0
2016-02-04,4.4,4.4,4.33,4.4,12376,0
2016-02-05,4.39,4.39,4.33,4.35,14125,0
2016-02-08,4.35,4.36,4.25,4.31,33588,0
2016-02-09,4.243,4.38,4.24,4.34,20576,0
2016-02-10,4.33,4.4,4.33,4.39,10309,0
2016-02-11,4.37,4.37,4.33,4.33,26888,0
2016-02-12,4.33,4.4,4.33,4.4,8760,0
2016-02-16,4.39,4.4,4.36,4.39,10868,0
2016-02-17,4.33,4.7,4.33,4.66,42796,0
2016-02-18,4.63,4.66,4.57,4.64,2620,0
2016-02-19,4.57,4.69,4.52,4.52,17850,0
2016-02-22,4.59,4.65,4.55,4.61,11752,0
2016-02-23,4.59,4.65,4.59,4.64,8236,0
2016-02-24,4.64,4.7,4.6,4.64,35854,0
2016-02-25,4.59,4.76,4.59,4.73,20518,0
2016-02-26,4.7,4.76,4.7,4.76,10421,0
2016-02-29,4.71,5,4.71,4.95,51896,0
2016-03-01,4.97,5.01,4.95,4.99,40847,0
2016-03-02,5,5,4.95,4.98,10407,0
2016-03-03,4.98,5,4.91,4.91,12784,0
2016-03-04,4.9392,4.97,4.76,4.83,25095,0
2016-03-07,4.92,4.92,4.89,4.9,6178,0
2016-03-08,4.93,5,4.93,4.96,13480,0
2016-03-09,4.975,5,4.97,5,16097,0
2016-03-10,5,5,4.9,4.93,14513,0
2016-03-11,5,5,4.93,4.93,11108,0
2016-03-14,4.77,5,4.77,5,27738,0
2016-03-15,5,5,4.94,4.98,12209,0
2016-03-16,4.99,5.01,4.88,4.88,37892,0
2016-03-17,4.8934,5,4.83,4.98,30518,0
2016-03-18,4.98,5.02,4.95,4.95,16659,0
2016-03-21,4.98,5.05,4.98,5.05,58099,0
2016-03-22,4.93,5.06,4.93,5.05,27150,0
2016-03-23,5,5.02,4.92,4.95,17297,0
2016-03-24,4.986,5,4.91,4.98,19534,0
2016-03-28,4.95,4.99,4.92,4.93,11186,0
2016-03-29,4.9,4.9,4.8,4.86,46555,0
2016-03-30,4.9,4.95,4.88,4.94,24981,0
2016-03-31,4.94,4.95,4.8101,4.85,107178,0
2016-04-01,4.9,4.91,4.77,4.77,35487,0
2016-04-04,4.81,4.89,4.81,4.88,16362,0
2016-04-05,4.9,4.9,4.61,4.61,50223,0
2016-04-06,4.62,4.8,4.62,4.78,45577,0
2016-04-07,4.8,4.87,4.68,4.76,15052,0
2016-04-08,4.7699,4.83,4.75,4.8,42245,0
2016-04-11,4.82,4.87,4.77,4.8,24376,0
2016-04-12,4.9,5,4.87,4.95,18622,0
2016-04-13,4.92,5.02,4.884,4.98,60328,0
2016-04-14,4.91,5.05,4.7,5,43566,0
2016-04-15,4.96,5.04,4.85,4.85,17836,0
2016-04-18,4.93,5.04,4.91,4.96,50157,0
2016-04-19,4.99,5,4.95,4.97,7877,0
2016-04-20,4.97,4.99,4.83,4.83,41534,0
2016-04-21,4.76,4.99,4.76,4.97,31522,0
2016-04-22,4.97,4.99,4.955,4.98,6185,0
2016-04-25,4.99,5,4.98,5,15391,0
2016-04-26,5,5.09,5,5.09,24708,0
2016-04-27,5.05,5.08,5.0033,5.04,26558,0
2016-04-28,5.05,5.0899,5.04,5.05,8596,0
2016-04-29,5,5.08,4.95,5.03,29466,0
2016-05-02,4.9101,5.1,4.9101,5.09,21083,0
2016-05-03,5.08,5.1,4.992,5.09,16000,0
2016-05-04,4.99,5,4.99,4.99,26825,0
2016-05-05,4.95,5.08,4.95,5.01,23225,0
2016-05-06,5.03,5.0472,4.94,5,11489,0
2016-05-09,4.96,5.04,4.96,4.99,29936,0
2016-05-10,5.025,5.05,5,5.05,14912,0
2016-05-11,5,5.07,4.9924,5.01,27426,0
2016-05-12,5.01,5.07,4.98,5.05,27089,0
2016-05-13,5.03,5.07,4.98,5.05,22091,0
2016-05-16,5.03,5.07,4.99,5.02,23155,0
2016-05-17,5.06,5.08,4.995,5.08,19462,0
2016-05-18,5.04,5.1,5.02,5.02,30141,0
2016-05-19,4.99,5.06,4.99,5,37116,0
2016-05-20,5.1,5.1,5.01,5.05,7844,0
2016-05-23,5.07,5.1,5.02,5.08,28064,0
2016-05-24,5.0838,5.09,5.04,5.06,16350,0
2016-05-25,5.1,5.1,5.03,5.09,21706,0
2016-05-26,5.07,5.0999,5.02,5.03,20525,0
2016-05-27,5.01,5.05,4.97,5.02,54503,0
2016-05-31,5,5.05,4.98,4.99,16803,0
2016-06-01,4.95,5.02,4.85,4.85,49301,0
2016-06-02,4.99,4.99,4.845,4.86,17289,0
2016-06-03,4.9166,4.93,4.83,4.93,19178,0
2016-06-06,4.8801,4.99,4.82,4.9,25839,0
2016-06-07,4.94,4.98,4.86,4.91,32936,0
2016-06-08,4.96,5.08,4.96,5.04,46192,0
2016-06-09,4.99,5.03,4.83,4.85,22829,0
2016-06-10,4.7546,4.93,4.7546,4.79,32081,0
2016-06-13,4.82,4.89,4.69,4.77,47561,0
2016-06-14,4.73,4.77,4.7,4.71,23140,0
2016-06-15,4.75,4.83,4.6715,4.76,15923,0
2016-06-16,4.8,4.8,4.68,4.69,32088,0
2016-06-17,4.78,4.78,4.63,4.66,43120,0
2016-06-20,4.72,4.8,4.7,4.78,33727,0
2016-06-21,4.71,4.82,4.71,4.82,42168,0
2016-06-22,4.78,5,4.75,4.99,67802,0
2016-06-23,5,5.1,4.996,5.04,110811,0
2016-06-24,4.93,5.1,4.9,4.95,1464279,0
2016-06-27,4.87,4.9089,4.74,4.76,51052,0
2016-06-28,4.77,4.94,4.77,4.86,48693,0
2016-06-29,4.93,5.02,4.92,4.99,49405,0
2016-06-30,4.98,5.06,4.98,5.02,31952,0
2016-07-01,4.98,5.03,4.94,4.99,25692,0
2016-07-05,4.97,4.99,4.91,4.99,42481,0
2016-07-06,4.97,5.02,4.91,4.95,24277,0
2016-07-07,4.99,5.07,4.97,5.05,70794,0
2016-07-08,4.87,4.94,4.675,4.74,180282,0
2016-07-11,4.71,4.74,4.68,4.71,53034,0
2016-07-12,4.75,4.83,4.72,4.77,92304,0
2016-07-13,4.77,4.79,4.61,4.69,84016,0
2016-07-14,4.67,4.78,4.67,4.75,26528,0
2016-07-15,4.79,4.81,4.67,4.76,72369,0
2016-07-18,4.71,4.75,4.67,4.69,33802,0
2016-07-19,4.7,4.77,4.66,4.71,44863,0
2016-07-20,4.71,4.74,4.66,4.69,56680,0
2016-07-21,4.67,4.7041,4.62,4.65,19819,0
2016-07-22,4.62,4.68,4.62,4.67,10597,0
2016-07-25,4.72,4.72,4.58,4.63,15300,0
2016-07-26,4.6,4.66,4.5899,4.65,33648,0
2016-07-27,4.62,4.67,4.5701,4.66,40504,0
2016-07-28,4.74,4.75,4.59,4.67,36143,0
2016-07-29,4.66,4.665,4.6,4.64,47730,0
2016-08-01,4.63,4.65,4.61,4.61,8212,0
2016-08-02,4.62,4.62,4.55,4.57,25570,0
2016-08-03,4.54,4.56,4.53,4.54,21979,0
2016-08-04,4.5632,4.61,4.52,4.57,36502,0
2016-08-05,4.58,4.62,4.56,4.61,38208,0
2016-08-08,4.58,4.63,4.54,4.57,17216,0
2016-08-09,4.566,4.566,4.51,4.54,15389,0
2016-08-10,4.56,4.6,4.5,4.51,14418,0
2016-08-11,4.54,4.59,4.51,4.56,17650,0
2016-08-12,4.53,4.61,4.52,4.59,29799,0
2016-08-15,4.56,4.6,4.51,4.59,26771,0
2016-08-16,4.6,4.6,4.56,4.58,20990,0
2016-08-17,4.53,4.62,4.5102,4.62,36895,0
2016-08-18,4.6,4.62,4.5852,4.62,23601,0
2016-08-19,4.61,4.62,4.58,4.58,20286,0
2016-08-22,4.56,4.59,4.55,4.57,5312,0
2016-08-23,4.59,4.63,4.58,4.61,22322,0
2016-08-24,4.6,4.64,4.57,4.62,24737,0
2016-08-25,4.62,4.63,4.58,4.61,4808,0
2016-08-26,4.62,4.62,4.55,4.59,21863,0
2016-08-29,4.59,4.62,4.55,4.56,26005,0
2016-08-30,4.56,4.56,4.5,4.54,23835,0
2016-08-31,4.56,4.56,4.47,4.5,36402,0
2016-09-01,4.52,4.53,4.45,4.5,41149,0
2016-09-02,4.53,4.53,4.44,4.48,28495,0
2016-09-06,4.45,4.48,4.39,4.4,22341,0
2016-09-07,4.3601,4.46,4.36,4.44,24640,0
2016-09-08,4.4,4.456,4.35,4.38,17220,0
2016-09-09,4.35,4.38,4.17,4.19,29935,0
2016-09-12,4.21,4.325,4.2,4.32,27725,0
2016-09-13,4.33,4.35,4.21,4.22,34105,0
2016-09-14,4.2504,4.2504,4.2,4.21,16109,0
2016-09-15,4.22,4.23,4.18,4.22,21666,0
2016-09-16,4.27,4.28,4.15,4.24,75318,0
2016-09-19,4.24,4.27,4.12,4.15,20101,0
2016-09-20,4.2,4.2,4.15,4.16,13400,0
2016-09-21,4.18,4.23,4.105,4.23,18161,0
2016-09-22,4.27,4.29,4.21,4.23,27204,0
2016-09-23,4.16,4.25,4.16,4.21,21907,0
2016-09-26,4.1999,4.2,4.14,4.15,19831,0
2016-09-27,4.18,4.23,4.16,4.17,21995,0
2016-09-28,4.19,4.37,4.19,4.35,101715,0
2016-09-29,4.36,4.36,4.19,4.19,19786,0
2016-09-30,4.19,4.29,4.19,4.29,20787,0
2016-10-03,4.26,4.27,4.15,4.19,14069,0
2016-10-04,4.2,4.25,4.19,4.2,33099,0
2016-10-05,4.19,4.29,4.19,4.22,8233,0
2016-10-06,4.25,4.26,4.2,4.24,11629,0
2016-10-07,4.21,4.2479,4.15,4.19,19630,0
2016-10-10,4.145,4.28,4.14,4.24,11261,0
2016-10-11,4.2,4.24,4.09,4.19,22206,0
2016-10-12,4.23,4.23,4.19,4.21,2946,0
2016-10-13,4.18,4.19,4.14,4.14,8046,0
2016-10-14,4.14,4.18,4.1,4.12,13252,0
2016-10-17,4.0966,4.1,4.07,4.09,11555,0
2016-10-18,4.14,4.15,4.07,4.08,12197,0
2016-10-19,4.07,4.1899,4.07,4.14,11439,0
2016-10-20,4.0772,4.15,4.06,4.13,8334,0
2016-10-21,4.08,4.33,4.08,4.31,52994,0
2016-10-24,4.33,4.35,4.29,4.31,4508,0
2016-10-25,4.2516,4.34,4.24,4.27,13766,0
2016-10-26,4.26,4.26,4.23,4.23,9346,0
2016-10-27,4.28,4.28,4.1973,4.23,20975,0
2016-10-28,4.2765,4.32,4.19,4.22,6058,0
2016-10-31,4.2,4.27,4.14,4.19,39151,0
2016-11-01,4.19,4.2199,4.06,4.07,18023,0
2016-11-02,4.1,4.1,4,4.06,31651,0
2016-11-03,4.09,4.09,4.02,4.03,10382,0
2016-11-04,4.07,4.08,4.02,4.04,28786,0
2016-11-07,4.09,4.17,4.038,4.15,28705,0
2016-11-08,4.17,4.23,4.1,4.21,46127,0
2016-11-09,4.14,4.23,4.06,4.18,38670,0
2016-11-10,4.2,4.2399,4.06,4.2,47707,0
2016-11-11,4.21,4.29,4.19,4.28,89815,0
2016-11-14,4.26,4.3,4.15,4.21,31179,0
2016-11-15,4.11,4.18,4.07,4.11,13735,0
2016-11-16,4.08,4.13,4.03,4.12,19359,0
2016-11-17,4.14,4.22,4,4.2,44390,0
2016-11-18,4.23,4.23,4.13,4.18,39889,0
2016-11-21,4.17,4.29,4.17,4.24,43519,0
2016-11-22,4.23,4.28,4.12,4.24,35008,0
2016-11-23,4.2063,4.34,4.2063,4.33,37235,0
2016-11-25,4.3,4.33,4.29,4.33,9097,0
2016-11-28,4.29,4.32,4.24,4.24,27963,0
2016-11-29,4.28,4.28,4.19,4.22,15455,0
2016-11-30,4.25,4.345,4.24,4.26,90104,0
2016-12-01,4.29,4.34,4.29,4.31,23349,0
2016-12-02,4.3,4.34,4.281,4.31,16119,0
2016-12-05,4.35,4.35,4.21,4.26,31217,0
2016-12-06,4.3,4.3,4.22,4.28,27702,0
2016-12-07,4.25,4.3,4.23,4.26,22692,0
2016-12-08,4.3,4.38,4.24,4.36,60412,0
2016-12-09,4.39,4.45,4.32,4.38,57094,0
2016-12-12,4.36,4.43,4.31,4.35,26716,0
2016-12-13,4.31,4.43,4.3,4.4,29249,0
2016-12-14,4.42,4.42,4.3,4.31,40504,0
2016-12-15,4.28,4.342,4.28,4.29,28134,0
2016-12-16,4.32,4.45,4.3,4.44,86778,0
2016-12-19,4.4,4.5,4.3711,4.46,19181,0
2016-12-20,4.46,4.46,4.34,4.36,23653,0
2016-12-21,4.34,4.3999,4.2875,4.33,12349,0
2016-12-22,4.33,4.33,4.26,4.3,15595,0
2016-12-23,4.3,4.3,4.2101,4.28,21205,0
2016-12-27,4.3,4.3,4.19,4.24,36952,0
2016-12-28,4.22,4.22,4.0501,4.17,36262,0
2016-12-29,4.19,4.37,4.12,4.33,42500,0
2016-12-30,4.31,4.32,4.17,4.28,50631,0
2017-01-03,4.35,4.35,4.2,4.21,9749,0
2017-01-04,4.17,4.29,4.15,4.24,15845,0
2017-01-05,4.24,4.24,4.18,4.19,8228,0
2017-01-06,4.18,4.18,4.09,4.12,16333,0
2017-01-09,4.1,4.1237,4.0451,4.09,14776,0
2017-01-10,4.12,4.16,4.12,4.16,10288,0
2017-01-11,4.175,4.1811,4.07,4.08,15591,0
2017-01-12,4.1,4.1229,4.005,4.05,27475,0
2017-01-13,4.09,4.33,3.97,4.06,58956,0
2017-01-17,4.06,4.06,3.95,3.96,35625,0
2017-01-18,3.94,4.0824,3.94,4.03,10541,0
2017-01-19,3.94,3.9756,3.89,3.89,41634,0
2017-01-20,3.89,3.9472,3.85,3.88,29817,0
2017-01-23,3.87,3.93,3.87,3.91,8777,0
2017-01-24,3.9295,4.03,3.88,4.01,15423,0
2017-01-25,4.07,4.1299,4,4.05,28587,0
2017-01-26,3.92,4.12,3.89,3.91,59924,0
2017-01-27,3.91,3.94,3.86,3.87,11139,0
2017-01-30,3.87,3.87,3.77,3.79,66992,0
2017-01-31,3.75,3.831,3.63,3.67,64496,0
2017-02-01,3.63,3.73,3.63,3.64,32422,0
2017-02-02,3.65,3.6699,3.56,3.57,37428,0
2017-02-03,3.55,3.71,3.55,3.68,36967,0
2017-02-06,3.68,3.68,3.65,3.67,7600,0
2017-02-07,3.72,3.73,3.65,3.66,17757,0
2017-02-08,3.63,3.66,3.46,3.5,41196,0
2017-02-09,3.54,3.62,3.45,3.53,35060,0
2017-02-10,3.56,3.63,3.56,3.61,38502,0
2017-02-13,3.64,3.66,3.6,3.63,40036,0
2017-02-14,3.61,3.65,3.59,3.62,24987,0
2017-02-15,3.59,3.68,3.55,3.62,17157,0
2017-02-16,3.61,3.67,3.57,3.6,45450,0
2017-02-17,3.62,3.63,3.59,3.61,30562,0
2017-02-21,3.64,3.64,3.51,3.58,21779,0
2017-02-22,3.54,3.56,3.46,3.47,44864,0
2017-02-23,3.5,3.51,3.46,3.47,15098,0
2017-02-24,3.45,3.45,3.3803,3.42,39682,0
2017-02-27,3.45,3.47,3.43,3.44,20213,0
2017-02-28,3.43,3.445,3.37,3.38,40258,0
2017-03-01,3.41,3.41,3.37,3.41,29186,0
2017-03-02,3.39,3.52,3.37,3.46,55702,0
2017-03-03,3.49,3.4918,3.36,3.39,18482,0
2017-03-06,3.35,3.4104,3.315,3.36,26893,0
2017-03-07,3.33,3.36,3.27,3.32,55817,0
2017-03-08,3.33,3.37,3.3,3.33,26632,0
2017-03-09,3.31,3.35,3.285,3.3,37790,0
2017-03-10,3.31,3.37,3.2601,3.34,23341,0
2017-03-13,3.33,3.36,3.27,3.3,21996,0
2017-03-14,3.28,3.36,3.28,3.31,18155,0
2017-03-15,3.33,3.39,3.3,3.33,17887,0
2017-03-16,3.33,3.356,3.31,3.32,19591,0
2017-03-17,3.31,3.4042,3.3,3.32,71051,0
2017-03-20,3.33,3.35,3.28,3.28,20116,0
2017-03-21,3.29,3.29,3.23,3.24,41154,0
2017-03-22,3.24,3.24,3.18,3.19,53524,0
2017-03-23,3.1728,3.218,3.16,3.18,27776,0
2017-03-24,3.15,3.2,3.15,3.17,33323,0
2017-03-27,3.15,3.17,3.13,3.16,32915,0
2017-03-28,3.13,3.18,3.1,3.15,14604,0
2017-03-29,3.13,3.18,3.11,3.15,19337,0
2017-03-30,3.16,3.17,3.07,3.13,33273,0
2017-03-31,3.09,3.15,3.09,3.11,114242,0
2017-04-03,3.129,3.3,3.11,3.19,59360,0
2017-04-04,3.21,3.21,3.07,3.09,40540,0
2017-04-05,3.14,3.2,3.05,3.06,64171,0
2017-04-06,3.05,3.17,3.035,3.12,51783,0
2017-04-07,3.11,3.25,3.1,3.17,97728,0
2017-04-10,3.2,3.23,3.17,3.22,40885,0
2017-04-11,3.22,3.2904,3.21,3.23,38561,0
2017-04-12,3.23,3.244,3.14,3.16,31972,0
2017-04-13,3.12,3.1499,3.08,3.1,45916,0
2017-04-17,3.179,3.19,3.06,3.14,24872,0
2017-04-18,3.13,3.17,3.09,3.14,43176,0
2017-04-19,3.18,3.18,3.06,3.09,69330,0
2017-04-20,3.05,3.08,2.85,2.94,174653,0
2017-04-21,2.93,2.93,2.86,2.91,108730,0
2017-04-24,2.91,3,2.9,2.99,37242,0
2017-04-25,3,3.07,2.9,2.99,68312,0
2017-04-26,2.99,3.08,2.99,3,104887,0
2017-04-27,3,3,2.96,2.98,27258,0
2017-04-28,2.99,2.99,2.92,2.94,55040,0
2017-05-01,2.95,2.9713,2.87,2.9,40590,0
2017-05-02,2.93,2.93,2.9,2.91,18716,0
2017-05-03,2.9,2.94,2.88,2.9,25319,0
2017-05-04,2.89,2.9,2.84,2.89,59884,0
2017-05-05,2.85,2.89,2.82,2.86,38823,0
2017-05-08,2.85,2.86,2.82,2.82,20961,0
2017-05-09,2.82,2.85,2.79,2.82,34545,0
2017-05-10,2.82,2.85,2.8,2.82,42771,0
2017-05-11,2.81,2.824,2.76,2.78,53898,0
2017-05-12,2.76,2.8199,2.75,2.75,39724,0
2017-05-15,2.7542,2.78,2.72,2.72,31377,0
2017-05-16,2.7301,2.74,2.66,2.68,46704,0
2017-05-17,2.66,2.7,2.65,2.66,41309,0
2017-05-18,2.64,2.65,2.62,2.62,41661,0
2017-05-19,2.61,2.665,2.58,2.61,61702,0
2017-05-22,2.6,2.6,2.54,2.57,59051,0
2017-05-23,2.56,2.62,2.51,2.52,80451,0
2017-05-24,2.52,2.64,2.51,2.57,29846,0
2017-05-25,2.57,2.59,2.5,2.5,40565,0
2017-05-26,2.52,2.57,2.5,2.52,30614,0
2017-05-30,2.53,2.59,2.45,2.46,49263,0
2017-05-31,2.45,2.66,2.45,2.66,116357,0
2017-06-01,2.69,2.95,2.68,2.82,150406,0
2017-06-02,2.85,3.05,2.85,3.01,144748,0
2017-06-05,3.01,3.21,2.96,3.19,277081,0
2017-06-06,3.16,3.43,3.16,3.41,178252,0
2017-06-07,3.41,3.4276,3.15,3.17,87645,0
2017-06-08,3.16,3.16,2.99,3.02,61223,0
2017-06-09,3.04,3.06,2.95,3.01,73570,0
2017-06-12,3.01,3.11,2.91,2.94,62987,0
2017-06-13,2.95,3.13,2.946,3.12,67314,0
2017-06-14,3.05,3.1,3.02,3.09,28949,0
2017-06-15,3.06,3.11,2.99,3.01,29830,0
2017-06-16,2.94,3.05,2.94,3.05,104363,0
2017-06-19,3.09,3.09,3,3.01,37901,0
2017-06-20,3,3,2.91,2.96,42310,0
2017-06-21,2.96,2.97,2.91,2.94,28226,0
2017-06-22,2.96,3.03,2.92,3.02,48921,0
2017-06-23,3.02,3.03,2.88,2.9,1662927,0
2017-06-26,2.93,3.13,2.93,3.11,109418,0
2017-06-27,3.08,3.09,3.01,3.02,34917,0
2017-06-28,3.01,3.09,3.01,3.05,38702,0
2017-06-29,3.038,3.05,2.84,2.85,114698,0
2017-06-30,2.86,2.875,2.79,2.81,111252,0
2017-07-03,2.91,3.02,2.9,2.97,29927,0
2017-07-05,2.95,3.01,2.82,2.85,34432,0
2017-07-06,2.86,2.86,2.8,2.82,57838,0
2017-07-07,2.84,2.93,2.82,2.86,44563,0
2017-07-10,2.87,2.99,2.85,2.87,89631,0
2017-07-11,2.86,2.91,2.84,2.85,31100,0
2017-07-12,2.87,2.9109,2.84,2.88,86896,0
2017-07-13,2.87,2.99,2.841,2.91,40764,0
2017-07-14,2.88,2.945,2.85,2.88,46158,0
2017-07-17,2.86,2.92,2.85,2.9,126122,0
2017-07-18,2.9,2.94,2.85,2.88,41768,0
2017-07-19,2.9344,2.99,2.87,2.97,53660,0
2017-07-20,2.96,2.97,2.88,2.95,26672,0
2017-07-21,2.93,2.98,2.89,2.95,17872,0
2017-07-24,2.92,2.957,2.87,2.87,14246,0
2017-07-25,2.9,2.94,2.9,2.9,43117,0
2017-07-26,2.88,2.92,2.82,2.87,83754,0
2017-07-27,2.92,2.99,2.91,2.95,39258,0
2017-07-28,2.92,2.95,2.9,2.91,8639,0
2017-07-31,2.95,2.95,2.86,2.87,28112,0
2017-08-01,2.88,2.93,2.85,2.89,20887,0
2017-08-02,2.88,2.88,2.85,2.86,16098,0
2017-08-03,2.86,2.86,2.8,2.85,43991,0
2017-08-04,2.86,2.8899,2.85,2.87,18715,0
2017-08-07,2.84,2.84,2.8,2.81,44839,0
2017-08-08,2.8,2.81,2.76,2.77,19590,0
2017-08-09,2.76,2.7737,2.68,2.72,61302,0
2017-08-10,2.69,2.75,2.68,2.68,27647,0
2017-08-11,2.65,2.8,2.65,2.74,128361,0
2017-08-14,2.75,2.83,2.68,2.78,35652,0
2017-08-15,2.77,2.91,2.77,2.88,440467,0
2017-08-16,2.9,2.9,2.74,2.74,19472,0
2017-08-17,2.75,2.76,2.66,2.7,35659,0
2017-08-18,2.67,2.7,2.6,2.63,27606,0
2017-08-21,2.64,2.77,2.63,2.7,56234,0
2017-08-22,2.7,2.7784,2.64,2.66,24907,0
2017-08-23,2.66,2.68,2.66,2.67,22358,0
2017-08-24,2.66,2.765,2.66,2.74,11877,0
2017-08-25,2.73,2.79,2.73,2.77,15762,0
2017-08-28,2.77,2.79,2.65,2.68,188863,0
2017-08-29,2.69,2.71,2.63,2.64,54449,0
2017-08-30,2.64,2.6962,2.63,2.64,27974,0
2017-08-31,2.64,2.69,2.63,2.65,50365,0
2017-09-01,2.64,2.67,2.64,2.66,2890,0
2017-09-05,2.63,2.66,2.58,2.58,18585,0
2017-09-06,2.58,2.65,2.54,2.54,27593,0
2017-09-07,2.58,2.7,2.53,2.68,70026,0
2017-09-08,2.67,2.73,2.59,2.6,41140,0
2017-09-11,2.63,2.6722,2.58,2.64,15096,0
2017-09-12,2.62,2.6789,2.59,2.65,15406,0
2017-09-13,2.66,2.7,2.63,2.65,24228,0
2017-09-14,2.64,2.67,2.61,2.62,20580,0
2017-09-15,2.6675,2.68,2.65,2.68,104337,0
2017-09-18,2.67,2.71,2.66,2.66,16375,0
2017-09-19,2.65,2.69,2.65,2.66,20639,0
2017-09-20,2.6919,2.7,2.67,2.69,5049,0
2017-09-21,2.68,2.685,2.62,2.62,31396,0
2017-09-22,2.63,2.63,2.58,2.63,27615,0
2017-09-25,2.58,2.6193,2.56,2.56,75366,0
2017-09-26,2.57,2.6186,2.57,2.6,12752,0
2017-09-27,2.61,2.61,2.59,2.59,4941,0
2017-09-28,2.6127,2.6347,2.57,2.62,18245,0
2017-09-29,2.6719,2.6823,2.65,2.65,27471,0
2017-10-02,2.7022,2.7022,2.631,2.68,19961,0
2017-10-03,2.68,2.74,2.6712,2.7,12064,0
2017-10-04,2.7,2.75,2.7,2.7,10266,0
2017-10-05,2.658,2.6868,2.64,2.64,37420,0
2017-10-06,2.65,2.65,2.6,2.65,27348,0
2017-10-09,2.63,2.63,2.57,2.58,52882,0
2017-10-10,2.57,2.67,2.57,2.63,26135,0
2017-10-11,2.64,2.64,2.58,2.59,26012,0
2017-10-12,2.59,2.62,2.58,2.58,19866,0
2017-10-13,2.6,2.6,2.55,2.56,22045,0
2017-10-16,2.6,2.6,2.45,2.45,69120,0
2017-10-17,2.47,2.5172,2.43,2.45,37356,0
2017-10-18,2.48,2.4998,2.4101,2.42,44499,0
2017-10-19,2.445,2.51,2.44,2.46,111232,0
2017-10-20,2.47,2.48,2.42,2.44,66174,0
2017-10-23,2.42,2.44,2.42,2.43,9311,0
2017-10-24,2.43,2.51,2.4101,2.43,21265,0
2017-10-25,2.4401,2.45,2.4201,2.44,6703,0
2017-10-26,2.45,2.45,2.42,2.42,6280,0
2017-10-27,2.42,2.44,2.41,2.43,16400,0
2017-10-30,2.4751,2.4751,2.42,2.42,6447,0
2017-10-31,2.43,2.43,2.41,2.41,10350,0
2017-11-01,2.41,2.43,2.41,2.41,17566,0
2017-11-02,2.4494,2.4494,2.4,2.42,41717,0
2017-11-03,2.39,2.46,2.3758,2.42,9190,0
2017-11-06,2.41,2.4599,2.41,2.42,18734,0
2017-11-07,2.41,2.41,2.37,2.37,43173,0
2017-11-08,2.36,2.3753,2.36,2.36,38553,0
2017-11-09,2.4099,2.48,2.4099,2.48,33669,0
2017-11-10,2.45,2.6492,2.45,2.62,227477,0
