Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.35,18.45,18,18.38,390500,0
2005-02-28,18.8,18.82,18.04,18.05,268200,0
2005-03-01,18.25,18.38,17.95,18.13,275300,0
2005-03-02,18.35,18.35,17.95,17.96,337500,0
2005-03-03,17.95,18.3,17.22,17.33,887100,0
2005-03-04,17.51,17.8,17.51,17.72,189800,0
2005-03-07,17.72,18.35,17.65,17.9,246700,0
2005-03-08,17.98,18,17.31,17.51,224500,0
2005-03-09,17.53,17.96,16.84,17.67,220300,0
2005-03-10,17.9,17.94,17.4,17.4,128300,0
2005-03-11,17.8,18.01,17.42,17.51,164700,0
2005-03-14,17.64,17.81,17.27,17.48,245900,0
2005-03-15,17.45,17.6,17.1,17.1,162600,0
2005-03-16,17.05,17.14,16.85,16.86,150700,0
2005-03-17,16.95,17.43,16.95,17.35,87400,0
2005-03-18,17.36,17.38,16.25,16.7,162900,0
2005-03-21,16.9,17.7,16.85,17.58,115900,0
2005-03-22,17.65,17.65,17.42,17.56,140800,0
2005-03-23,17.49,17.67,17.03,17.03,83200,0
2005-03-24,17.03,17.54,17.03,17.34,54400,0
2005-03-28,17.34,17.46,17.08,17.08,82800,0
2005-03-29,17.2,17.65,16.85,17.02,109500,0
2005-03-30,16.95,17.47,16.95,17.42,64100,0
2005-03-31,17.37,17.45,16.72,16.8,80700,0
2005-04-01,16.9,17,16.17,16.25,140500,0
2005-04-04,16.24,16.94,16.24,16.71,75100,0
2005-04-05,16.62,16.75,16.15,16.34,84800,0
2005-04-06,16.5,16.73,16.26,16.33,86800,0
2005-04-07,16.33,16.35,16.15,16.21,49700,0
2005-04-08,16.16,16.3,15.32,15.54,194700,0
2005-04-11,15.3,15.73,15.26,15.7,70800,0
2005-04-12,15.62,15.76,14.75,15.76,157300,0
2005-04-13,15.8,15.85,15.3,15.5,113500,0
2005-04-14,15.35,15.71,15.35,15.35,122500,0
2005-04-15,15.4,15.57,15.22,15.31,149400,0
2005-04-18,15.4,15.4,15.12,15.24,110900,0
2005-04-19,15.25,15.3,15.16,15.24,132700,0
2005-04-20,15.24,15.24,15,15.02,159600,0
2005-04-21,15.05,15.12,15,15.01,158700,0
2005-04-22,15.01,15.1,14.55,14.82,96900,0
2005-04-25,14.85,15,14.73,14.9,78500,0
2005-04-26,14.91,14.93,14.64,14.72,100500,0
2005-04-27,14.9,14.95,14.62,14.67,97100,0
2005-04-28,14.72,14.89,14.5,14.5,62600,0
2005-04-29,14.55,14.71,14.5,14.55,71700,0
2005-05-02,14.7,14.75,14.5,14.7,72700,0
2005-05-03,14.7,14.83,14.48,14.52,95200,0
2005-05-04,14.6,14.91,14.6,14.75,92300,0
2005-05-05,14.85,15.32,14.85,15.2,98800,0
2005-05-06,14.55,14.55,12.15,12.4,759500,0
2005-05-09,12.25,12.86,11.93,12.2,382500,0
2005-05-10,12.2,12.33,11.96,12.18,172000,0
2005-05-11,12.4,12.79,12.25,12.56,164000,0
2005-05-12,12.57,12.75,12.12,12.2,142900,0
2005-05-13,12.19,12.25,11.97,11.97,124700,0
2005-05-16,12.05,12.15,11.66,11.99,142000,0
2005-05-17,11.85,11.99,11.59,11.8,212800,0
2005-05-18,11.8,11.8,11.32,11.5,312800,0
2005-05-19,11.55,12.06,11.55,12.06,327900,0
2005-05-20,12.06,12.72,12.06,12.47,237900,0
2005-05-23,12.7,13.25,12.64,12.91,238400,0
2005-05-24,13,13.51,13,13.37,160000,0
2005-05-25,13.3,13.41,12.69,12.85,141900,0
2005-05-26,12.95,13.84,12.95,13.76,209200,0
2005-05-27,13.73,14.32,13.58,14.01,207700,0
2005-05-31,14.1,14.25,13.86,13.95,156200,0
2005-06-01,13.92,14.3,13.92,14.15,132300,0
2005-06-02,14.25,14.47,14.1,14.21,129200,0
2005-06-03,14.23,14.42,13.5,14.01,173100,0
2005-06-06,13.98,14.69,13.89,14.63,159500,0
2005-06-07,14.7,15.07,14.7,14.72,190100,0
2005-06-08,14.81,15.21,14.81,15.1,130300,0
2005-06-09,15.1,15.74,15.05,15.51,149700,0
2005-06-10,15.59,15.61,14.96,15.11,126800,0
2005-06-13,15.14,15.42,14.84,15.37,105500,0
2005-06-14,15.38,15.6,15.2,15.57,110200,0
2005-06-15,15.56,16,15.53,15.97,78900,0
2005-06-16,15.97,15.97,15.55,15.63,99500,0
2005-06-17,15.78,16.24,15.78,16.18,158600,0
2005-06-20,16.2,16.64,16.2,16.35,157600,0
2005-06-21,16.5,16.7,16.34,16.41,92500,0
2005-06-22,16.52,16.68,16.26,16.49,109400,0
2005-06-23,16.49,16.62,16.32,16.36,93600,0
2005-06-24,16.34,16.71,16.14,16.67,180800,0
2005-06-27,16.62,16.82,16.56,16.61,125700,0
2005-06-28,16.65,16.9,16.65,16.85,72900,0
2005-06-29,16.85,16.85,16.5,16.66,74000,0
2005-06-30,16.72,16.88,16.25,16.42,89500,0
2005-07-01,16.43,16.49,16.01,16.16,57400,0
2005-07-05,16,16.9,15.75,16.83,81800,0
2005-07-06,16.83,16.88,16.3,16.5,93200,0
2005-07-07,16.5,16.5,16.16,16.46,68200,0
2005-07-08,16.47,16.6,16.41,16.5,94400,0
2005-07-11,16.5,16.65,16.41,16.54,117700,0
2005-07-12,16.55,17.08,16.47,17.08,101000,0
2005-07-13,17,17.1,16.5,16.85,105400,0
2005-07-14,16.83,16.9,16.67,16.79,88500,0
2005-07-15,16.77,16.85,16.43,16.82,48000,0
2005-07-18,16.82,16.82,16.34,16.52,55800,0
2005-07-19,16.6,16.95,16.56,16.95,38100,0
2005-07-20,16.75,16.98,16.6,16.94,37700,0
2005-07-21,16.94,16.99,16.51,16.51,35700,0
2005-07-22,16.55,16.79,16.32,16.4,90500,0
2005-07-25,16.39,16.7,16.15,16.23,97400,0
2005-07-26,16.21,16.55,16.05,16.48,64800,0
2005-07-27,16.5,16.6,16.38,16.51,55300,0
2005-07-28,16.5,16.56,16.43,16.48,36100,0
2005-07-29,16.45,16.68,16.45,16.52,36100,0
2005-08-01,16.5,16.71,16.5,16.54,45300,0
2005-08-02,15.6,15.6,13.59,14.27,356100,0
2005-08-03,14.27,14.33,13.88,14.09,185600,0
2005-08-04,14.09,14.29,13.91,14.15,130500,0
2005-08-05,14.21,14.62,14.15,14.54,97500,0
2005-08-08,14.54,14.72,14.3,14.37,114000,0
2005-08-09,14.42,14.89,14.31,14.87,114700,0
2005-08-10,14.69,14.69,13.78,13.82,102900,0
2005-08-11,13.85,14.51,13.75,14.5,86600,0
2005-08-12,14.4,14.4,13.8,13.9,70700,0
2005-08-15,13.91,14.29,13.88,14.03,109600,0
2005-08-16,13.97,14.03,13.84,13.93,69200,0
2005-08-17,13.94,14.18,13.9,13.95,59200,0
2005-08-18,13.96,13.99,13.85,13.93,35600,0
2005-08-19,13.91,13.99,13.75,13.76,48200,0
2005-08-22,13.78,14,13.62,13.74,65400,0
2005-08-23,13.74,13.9,13.62,13.7,73200,0
2005-08-24,13.7,13.78,13.5,13.5,105900,0
2005-08-25,13.5,13.76,13.5,13.63,48900,0
2005-08-26,13.64,13.68,13.45,13.5,57000,0
2005-08-29,13.5,13.56,13.44,13.49,53900,0
2005-08-30,13.49,13.51,13.27,13.45,89600,0
2005-08-31,13.43,13.5,13.36,13.41,64500,0
2005-09-01,13.39,13.5,13.38,13.47,42100,0
2005-09-02,13.49,13.5,13.4,13.44,28900,0
2005-09-06,13.48,13.75,13.45,13.64,89200,0
2005-09-07,13.64,13.72,13.4,13.55,53000,0
2005-09-08,13.49,13.59,13.4,13.53,71300,0
2005-09-09,13.55,13.61,13.08,13.24,100300,0
2005-09-12,13.05,13.3,13.02,13.11,101800,0
2005-09-13,13.11,13.35,12.93,13.15,99600,0
2005-09-14,13.16,13.25,13,13.07,60100,0
2005-09-15,13.09,13.15,12.97,13,85000,0
2005-09-16,13,13,12.75,12.97,163400,0
2005-09-19,12.97,12.98,12.77,12.89,66100,0
2005-09-20,12.89,13.24,12.86,12.86,124100,0
2005-09-21,12.87,13,12.8,12.82,51300,0
2005-09-22,12.89,12.92,12.65,12.69,67200,0
2005-09-23,12.66,12.67,12.51,12.55,49600,0
2005-09-26,12.55,13.11,12.4,12.95,87800,0
2005-09-27,12.91,13.06,12.83,12.97,99400,0
2005-09-28,12.98,13.07,12.61,12.94,53200,0
2005-09-29,12.95,13.22,12.78,13.17,69700,0
2005-09-30,13.18,13.29,13.12,13.2,79300,0
2005-10-03,13.19,13.31,12.85,12.89,63300,0
2005-10-04,12.89,12.94,12.3,12.71,68500,0
2005-10-05,12.76,12.8,12.37,12.57,56700,0
2005-10-06,12.67,12.88,12.41,12.54,75700,0
2005-10-07,12.63,12.74,12.39,12.55,59500,0
2005-10-10,13.5,13.5,12.31,12.36,50400,0
2005-10-11,12.4,12.42,12.15,12.16,64300,0
2005-10-12,12.11,12.18,11.87,12.03,88000,0
2005-10-13,12.03,12.34,12,12.17,103500,0
2005-10-14,12.26,12.34,12.16,12.25,63800,0
2005-10-17,12.25,12.89,12.25,12.79,71600,0
2005-10-18,12.79,12.89,12.49,12.68,85500,0
2005-10-19,12.69,12.71,12.45,12.7,104700,0
2005-10-20,12.67,12.72,12.44,12.5,55300,0
2005-10-21,12.47,12.74,12.45,12.49,100900,0
2005-10-24,12.47,12.52,12.3,12.5,70900,0
2005-10-25,12.5,12.5,12.34,12.39,37700,0
2005-10-26,12.36,12.44,12.04,12.3,59700,0
2005-10-27,12.3,12.31,12.18,12.25,25000,0
2005-10-28,12.35,12.39,11.85,12.34,76600,0
2005-10-31,12.38,12.75,12.37,12.72,70000,0
2005-11-01,12.69,12.98,12.63,12.79,59200,0
2005-11-02,13.25,13.73,13.15,13.73,199900,0
2005-11-03,13.75,14.44,13.75,14.37,247500,0
2005-11-04,14.36,15.12,14.36,15.02,171500,0
2005-11-07,15.05,15.61,15.05,15.17,170100,0
2005-11-08,15.19,15.32,14.95,15.23,90400,0
2005-11-09,14.97,15.5,14.9,15.44,158100,0
2005-11-10,15.3,15.85,15.29,15.72,124000,0
2005-11-11,15.69,15.92,15.62,15.91,76900,0
2005-11-14,15.91,16.2,15.85,16.07,58900,0
2005-11-15,16.15,16.2,15.67,15.84,89700,0
2005-11-16,15.83,16,15.35,15.42,61000,0
2005-11-17,15.43,15.98,15.33,15.98,59500,0
2005-11-18,16.05,16.25,15.97,16.09,51200,0
2005-11-21,16.08,16.24,15.97,16.18,45400,0
2005-11-22,16.14,16.87,16.1,16.52,109100,0
2005-11-23,16.53,16.94,16.53,16.91,86600,0
2005-11-25,16.91,16.95,16.86,16.91,31300,0
2005-11-28,16.92,16.92,16.48,16.5,76800,0
2005-11-29,16.58,16.91,16.33,16.33,116500,0
2005-11-30,16.33,16.83,16.33,16.61,177600,0
2005-12-01,16.7,17,16.61,16.98,177800,0
2005-12-02,17,17.35,16.94,17.13,168500,0
2005-12-05,17.13,17.16,16.91,17.01,78400,0
2005-12-06,16.97,17.65,16.94,17.01,195600,0
2005-12-07,16.96,17.19,15.56,15.94,379200,0
2005-12-08,15.93,16.64,15.71,16.38,168500,0
2005-12-09,16.3,16.61,16.16,16.61,94200,0
2005-12-12,16.71,16.96,16.42,16.89,99300,0
2005-12-13,17.14,17.59,17.07,17.41,183500,0
2005-12-14,17.31,17.46,17.25,17.42,81400,0
2005-12-15,17.5,17.55,16.97,17.13,209000,0
2005-12-16,17.18,17.55,17.18,17.45,129800,0
2005-12-19,17.4,17.77,17.25,17.72,103600,0
2005-12-20,17.65,17.71,17.5,17.55,77500,0
2005-12-21,17.56,18.11,17.54,18.09,103400,0
2005-12-22,18.05,18.25,17.77,17.97,80900,0
2005-12-23,18,18.35,17.99,18.12,59500,0
2005-12-27,18.17,18.3,17.58,17.79,88900,0
2005-12-28,17.82,18.15,17.72,17.98,74600,0
2005-12-29,17.99,18.13,17.99,18.01,63100,0
2005-12-30,18,18,17.76,18,140500,0
2006-01-03,17.99,18.12,17.75,17.88,104400,0
2006-01-04,17.89,18.2,17.71,18.06,142000,0
2006-01-05,18.06,18.46,18,18.46,139200,0
2006-01-06,18.6,19.12,18.5,18.93,81000,0
2006-01-09,18.89,19.19,18.76,18.86,51900,0
2006-01-10,18.91,19.39,18.9,19.3,40700,0
2006-01-11,19.25,19.25,18.21,18.51,118000,0
2006-01-12,18.5,19.02,18.5,18.81,57000,0
2006-01-13,18.91,18.97,18.62,18.69,29400,0
2006-01-17,18.69,18.73,18.54,18.67,73200,0
2006-01-18,18.6,18.85,18.5,18.85,49300,0
2006-01-19,18.79,19.3,18.72,19.03,71300,0
2006-01-20,19.2,19.2,18.85,18.95,70800,0
2006-01-23,19.1,19.17,18.83,18.86,61600,0
2006-01-24,18.86,19.88,18.85,19.85,87200,0
2006-01-25,19.79,19.79,19.14,19.37,80500,0
2006-01-26,19.38,20,19.3,19.99,77200,0
2006-01-27,19.99,20.18,19.69,20.16,88800,0
2006-01-30,20.16,20.35,20.07,20.18,52200,0
2006-01-31,20.13,20.31,20.01,20.3,35300,0
2006-02-01,20.3,20.69,20.3,20.54,67400,0
2006-02-02,20.4,20.4,20.18,20.4,72800,0
2006-02-03,20.38,20.76,20.36,20.4,99000,0
2006-02-06,20.42,20.7,20.41,20.66,85000,0
2006-02-07,20.56,20.86,20.46,20.51,59500,0
2006-02-08,20.5,20.56,20.34,20.48,65200,0
2006-02-09,20.5,20.69,20.42,20.46,55200,0
2006-02-10,20.1,20.15,19.52,19.6,95900,0
2006-02-13,19.5,19.51,19.07,19.2,120400,0
2006-02-14,19.15,19.25,18.91,19.25,87400,0
2006-02-15,19.2,19.26,19.08,19.21,76600,0
2006-02-16,19.27,19.44,19.27,19.4,37400,0
2006-02-17,19.43,19.43,19.25,19.31,67800,0
2006-02-21,19.21,19.38,18.96,18.96,61800,0
2006-02-22,19,19.55,18.91,19.54,62200,0
2006-02-23,19.44,19.8,19.28,19.29,58700,0
2006-02-24,19.25,19.4,19.16,19.23,82400,0
2006-02-27,19.2,19.82,19.11,19.74,78400,0
2006-02-28,19.94,19.95,19.55,19.7,89200,0
2006-03-01,19.6,19.93,19.53,19.77,61300,0
2006-03-02,19.7,21.12,19.7,20.91,214300,0
2006-03-03,20.58,21,20.31,20.41,133000,0
2006-03-06,20.5,20.58,20.02,20.29,72400,0
2006-03-07,20.2,20.2,19.22,19.22,79000,0
2006-03-08,19.22,20.04,19.22,20.01,80300,0
2006-03-09,19.95,20.25,19.84,20.15,72000,0
2006-03-10,20.05,21.17,19.97,21.1,156200,0
2006-03-13,21.12,21.5,21.1,21.49,113600,0
2006-03-14,21.49,22.15,21.26,22.15,128700,0
2006-03-15,22.15,22.4,21.95,22.27,100000,0
2006-03-16,22.44,22.68,22.36,22.49,172200,0
2006-03-17,22.59,22.6,22.15,22.52,161400,0
2006-03-20,22.38,22.51,22.31,22.41,91500,0
2006-03-21,22.43,22.88,22.35,22.68,94800,0
2006-03-22,22.7,22.89,22.4,22.62,155400,0
2006-03-23,22.55,23.7,22.55,22.93,187900,0
2006-03-24,22.88,23.26,22.86,23.23,167600,0
2006-03-27,23.18,23.57,23.18,23.48,103700,0
2006-03-28,23.48,23.54,23.04,23.1,61500,0
2006-03-29,23.6,23.9,22.6,23.84,92900,0
2006-03-30,23.78,24.5,23.78,24.23,128100,0
2006-03-31,24.18,24.2,23.1,23.56,149600,0
2006-04-03,23.79,24.29,23.55,24.16,81600,0
2006-04-04,24,24.47,23.63,24.05,77300,0
2006-04-05,24.2,24.31,23.55,23.6,46600,0
2006-04-06,23.6,24.15,23.6,23.9,44400,0
2006-04-07,23.9,24.38,23.73,23.89,84900,0
2006-04-10,23.95,24.28,23.8,23.91,74100,0
2006-04-11,23.91,24.12,23.26,23.31,57900,0
2006-04-12,23,23.67,22.7,23.53,73700,0
2006-04-13,23.4,23.72,23.31,23.42,41700,0
2006-04-17,23.46,23.83,23.44,23.54,80800,0
2006-04-18,23.54,24,23.54,23.95,81400,0
2006-04-19,23.95,24.25,23.36,23.65,145600,0
2006-04-20,23.53,24.09,23.47,24,47400,0
2006-04-21,24,24,23.3,23.39,82400,0
2006-04-24,23.39,23.77,23.14,23.76,58500,0
2006-04-25,23.6,23.66,22.94,23.02,105500,0
2006-04-26,23.04,23.91,23.04,23.71,52900,0
2006-04-27,23.75,23.94,23.3,23.68,38200,0
2006-04-28,23.71,23.71,22.74,22.83,98000,0
2006-05-01,22.83,23.86,22.83,23.32,98100,0
2006-05-02,23.1,24,23.1,23.99,54800,0
2006-05-03,23.79,24,23.73,23.81,78400,0
2006-05-04,22.25,22.26,17.5,17.9,732100,0
2006-05-05,17.55,18.92,17.3,18.35,374200,0
2006-05-08,18.35,18.95,17.94,18.55,188500,0
2006-05-09,18.61,19.11,18.31,18.83,177500,0
2006-05-10,18.82,18.82,18.2,18.39,113700,0
2006-05-11,18.15,18.15,17.32,17.33,220700,0
2006-05-12,17.25,17.25,16.5,16.79,184400,0
2006-05-15,16.51,16.74,16.04,16.42,197100,0
2006-05-16,16.3,16.92,16.05,16.75,228700,0
2006-05-17,16.5,16.68,16.21,16.21,159900,0
2006-05-18,16.4,16.53,16.12,16.15,114600,0
2006-05-19,15.97,16.58,15.81,16.42,124800,0
2006-05-22,16.25,16.41,15.8,16.01,138000,0
2006-05-23,16.21,16.48,15.26,15.47,185400,0
2006-05-24,15.3,15.44,15.01,15.25,190000,0
2006-05-25,15.24,15.6,15.01,15.47,143800,0
2006-05-26,15.6,15.75,15.29,15.43,100600,0
2006-05-30,15.25,15.4,14.9,15.06,114900,0
2006-05-31,15.11,15.22,14.69,15.08,121700,0
2006-06-01,14.85,15.28,14.65,15.14,138500,0
2006-06-02,15.12,15.41,14.77,14.87,128300,0
2006-06-05,14.8,15,14.19,14.34,187900,0
2006-06-06,14.7,14.79,14.13,14.37,145400,0
2006-06-07,14.28,14.64,14.05,14.06,135800,0
2006-06-08,14.07,14.2,13.49,14.17,147300,0
2006-06-09,14.35,14.43,13.61,13.65,75000,0
2006-06-12,13.7,13.87,13.4,13.58,146400,0
2006-06-13,13.51,13.65,12.91,12.96,138400,0
2006-06-14,13.17,13.4,12.97,13.21,122900,0
2006-06-15,13.31,14.05,13.29,13.89,118800,0
2006-06-16,13.89,13.95,12.99,13.11,237900,0
2006-06-19,13.19,13.39,12.93,13.06,145600,0
2006-06-20,13,13.3,12.95,13.18,85300,0
2006-06-21,13.12,13.34,13.08,13.18,85600,0
2006-06-22,13.21,13.21,12.56,12.78,98900,0
2006-06-23,12.78,13.28,12.73,12.95,85700,0
2006-06-26,13.03,13.59,13,13.41,105700,0
2006-06-27,13.49,13.6,12.69,12.85,144100,0
2006-06-28,12.95,13.05,12.76,13,122900,0
2006-06-29,13.04,13.9,12.83,13.76,183500,0
2006-06-30,13.79,15.05,13.68,14.95,347000,0
2006-07-03,14.83,14.83,14.42,14.73,120600,0
2006-07-05,14.53,14.53,13.88,14.2,177700,0
2006-07-06,14.2,14.39,13.94,14.05,106800,0
2006-07-07,14,14,13.41,13.5,69600,0
2006-07-10,13.48,13.89,13.11,13.24,97400,0
2006-07-11,13.24,13.54,13,13.54,102300,0
2006-07-12,13.4,13.67,12.95,12.99,99800,0
2006-07-13,12.91,13.12,12.75,12.76,74500,0
2006-07-14,12.81,12.96,12.44,12.75,77900,0
2006-07-17,12.77,12.85,12.42,12.45,97000,0
2006-07-18,12.5,12.58,12.23,12.43,119400,0
2006-07-19,12.35,12.99,12.23,12.93,149100,0
2006-07-20,13,13,12.51,12.53,130700,0
2006-07-21,12.54,12.56,12.1,12.22,115500,0
2006-07-24,12.32,12.9,12.22,12.37,135100,0
2006-07-25,12.3,12.66,12.3,12.48,136700,0
2006-07-26,12.4,12.96,12.3,12.74,110700,0
2006-07-27,12.8,12.98,12.54,12.61,51400,0
2006-07-28,12.62,13.04,12.5,13,61900,0
2006-07-31,12.9,13.45,12.85,13.31,83300,0
2006-08-01,13.3,13.33,12.98,13.2,87500,0
2006-08-02,12.43,12.84,11.89,12.08,360800,0
2006-08-03,12,12.25,11.66,12.21,209000,0
2006-08-04,12.38,12.7,11.95,12.04,150100,0
2006-08-07,11.95,11.96,11.55,11.59,153100,0
2006-08-08,11.61,11.96,11.58,11.59,105800,0
2006-08-09,11.8,11.94,11.56,11.7,118400,0
2006-08-10,11.55,11.68,11.44,11.54,83200,0
2006-08-11,11.5,11.5,11,11.21,109700,0
2006-08-14,11.3,11.34,10.91,11.09,108900,0
2006-08-15,11.18,11.47,11.18,11.4,85300,0
2006-08-16,11.45,11.45,11.21,11.23,58500,0
2006-08-17,11.15,11.57,11.07,11.31,75400,0
2006-08-18,11.36,11.37,11.08,11.26,107200,0
2006-08-21,11.17,11.3,10.96,11.29,117800,0
2006-08-22,11.29,11.42,11.24,11.28,51900,0
2006-08-23,11.38,11.57,10.98,11.24,75600,0
2006-08-24,11.31,11.31,10.96,11.1,59300,0
2006-08-25,11.08,11.15,10.95,11.1,50800,0
2006-08-28,11.01,11.25,10.97,11.06,71500,0
2006-08-29,11.07,11.15,10.96,11.13,79400,0
2006-08-30,11.22,11.41,11.08,11.26,103800,0
2006-08-31,11.3,11.52,11.17,11.37,69400,0
2006-09-01,11.47,11.51,11.07,11.39,68300,0
2006-09-05,11.48,11.7,11.36,11.47,70300,0
2006-09-06,11.44,11.46,11.17,11.17,64400,0
2006-09-07,11.11,11.24,10.95,10.96,76100,0
2006-09-08,10.95,11.04,10.83,10.96,100000,0
2006-09-11,10.94,11.25,10.94,11.11,73400,0
2006-09-12,11.24,11.26,10.97,11.1,108000,0
2006-09-13,11.15,11.25,11.08,11.23,57900,0
2006-09-14,11.25,11.5,11.01,11.19,78900,0
2006-09-15,11.28,11.34,11,11.2,122700,0
2006-09-18,11.47,11.49,11.26,11.34,57600,0
2006-09-19,11.33,11.64,11.03,11.45,111400,0
2006-09-20,11.68,11.9,11.55,11.77,64000,0
2006-09-21,11.8,12.1,11.75,12.07,81000,0
2006-09-22,12.07,12.11,11.83,12.11,112800,0
2006-09-25,12.32,12.65,12.32,12.61,116700,0
2006-09-26,12.64,12.77,12.14,12.39,127900,0
2006-09-27,12.35,12.6,12.29,12.49,79500,0
2006-09-28,12.55,12.69,12.36,12.65,65700,0
2006-09-29,12.6,12.8,12.46,12.47,72300,0
2006-10-02,12.51,12.51,11.93,11.95,120600,0
2006-10-03,11.83,12.2,11.65,12.2,131400,0
2006-10-04,12.2,12.54,12.16,12.54,54400,0
2006-10-05,12.5,12.59,12.38,12.51,54500,0
2006-10-06,12.52,12.65,12.34,12.4,23200,0
2006-10-09,12.45,12.77,12.41,12.7,56400,0
2006-10-10,12.7,12.75,12.53,12.6,39000,0
2006-10-11,12.55,12.6,12.22,12.33,43100,0
2006-10-12,12.36,12.78,12.36,12.77,44300,0
2006-10-13,12.84,13,12.62,12.97,43900,0
2006-10-16,13,13.24,12.75,13.22,84900,0
2006-10-17,13.13,13.13,12.6,12.91,76300,0
2006-10-18,12.95,13.12,12.68,12.77,39200,0
2006-10-19,12.77,13.49,12.77,13.37,45300,0
2006-10-20,13.42,13.45,12.96,13.4,38900,0
2006-10-23,13.25,13.38,12.98,13.03,29700,0
2006-10-24,13.03,13.23,12.84,13.1,32600,0
2006-10-25,13.05,13.4,13.05,13.27,62100,0
2006-10-26,13.42,13.42,13.16,13.27,51000,0
2006-10-27,13.27,13.52,13.06,13.23,59600,0
2006-10-30,13.15,13.65,13.13,13.45,89000,0
2006-10-31,13.55,13.7,13.36,13.64,65000,0
2006-11-01,13.75,14.5,13.75,14.3,209600,0
2006-11-02,14.31,14.71,13.93,14.71,137100,0
2006-11-03,14.71,15.2,14.6,15.05,209200,0
2006-11-06,15.07,15.32,14.88,15.17,142300,0
2006-11-07,15.13,15.46,15.08,15.38,171000,0
2006-11-08,15.25,15.25,14.5,14.99,216500,0
2006-11-09,14.99,15.04,14.73,14.98,99700,0
2006-11-10,15.01,15.12,14.62,14.81,114700,0
2006-11-13,14.61,14.61,14.15,14.36,111800,0
2006-11-14,14.41,14.91,14.2,14.86,83600,0
2006-11-15,14.87,14.88,14.75,14.85,82200,0
2006-11-16,14.95,15.15,14.82,15.15,58900,0
2006-11-17,15.15,15.18,14.73,15.02,75200,0
2006-11-20,15.01,15.11,14.9,15.08,51100,0
2006-11-21,15.01,15.09,14.81,14.92,36500,0
2006-11-22,14.91,14.95,14.67,14.67,52800,0
2006-11-24,14.6,14.91,14.52,14.85,19900,0
2006-11-27,14.84,14.84,13.9,13.94,78500,0
2006-11-28,13.84,13.85,13.2,13.48,139500,0
2006-11-29,13.49,13.85,13.49,13.66,69800,0
2006-11-30,13.65,13.9,13.34,13.7,83400,0
2006-12-01,13.75,13.86,13.34,13.7,104300,0
2006-12-04,13.7,14.21,13.66,14.1,69600,0
2006-12-05,14.16,14.2,13.73,13.89,49000,0
2006-12-06,13.79,14.05,13.72,13.98,55200,0
2006-12-07,14.01,14.09,13.7,13.72,33000,0
2006-12-08,13.73,13.84,13.6,13.75,47600,0
2006-12-11,13.78,14,13.73,13.87,34500,0
2006-12-12,13.82,13.97,13.52,13.76,42500,0
2006-12-13,13.86,13.89,13.71,13.77,58800,0
2006-12-14,13.87,14.19,13.84,14.05,52500,0
2006-12-15,14.08,14.15,13.93,14.05,69200,0
2006-12-18,14.04,14.13,13.63,13.85,50400,0
2006-12-19,13.75,14.08,13.55,14.04,79300,0
2006-12-20,14.02,14.33,13.85,14.15,51800,0
2006-12-21,14.16,14.26,14,14.2,51100,0
2006-12-22,14.22,14.23,13.75,13.87,111400,0
2006-12-26,13.8,14.25,13.8,13.95,89600,0
2006-12-27,13.95,14.31,13.93,14.07,77600,0
2006-12-28,13.85,14.29,13.85,14.25,65000,0
2006-12-29,14.29,14.29,13.51,13.54,113500,0
2007-01-03,13.6,14.18,13.43,13.52,140600,0
2007-01-04,13.51,14.06,13.41,14.05,97000,0
2007-01-05,13.95,13.95,13.14,13.14,110000,0
2007-01-08,13.1,13.64,13.04,13.43,70700,0
2007-01-09,13.4,13.4,12.78,12.81,121100,0
2007-01-10,12.91,13.02,12.81,12.89,56000,0
2007-01-11,12.79,12.91,12.74,12.79,73700,0
2007-01-12,12.8,12.88,12.43,12.77,72900,0
2007-01-16,12.77,12.95,12.59,12.84,66500,0
2007-01-17,12.66,13.04,12.62,12.89,59400,0
2007-01-18,12.89,13,12.71,12.78,67200,0
2007-01-19,12.82,12.82,12.59,12.78,58300,0
2007-01-22,12.73,12.81,12.61,12.74,81300,0
2007-01-23,10.5,10.5,9.1,9.46,1060400,0
2007-01-24,9.59,9.78,9.5,9.6,437200,0
2007-01-25,9.65,9.73,9.46,9.6,233500,0
2007-01-26,9.85,10.15,9.8,10.03,334600,0
2007-01-29,10.09,10.22,10.01,10.16,191900,0
2007-01-30,10.14,10.18,9.92,10.18,198100,0
2007-01-31,10.15,10.27,10,10.26,138900,0
2007-02-01,10.2,10.38,10.1,10.29,97000,0
2007-02-02,10.3,10.44,10.24,10.26,114800,0
2007-02-05,10.21,10.49,10.16,10.38,132500,0
2007-02-06,10.39,10.39,10.15,10.2,136200,0
2007-02-07,10.25,10.45,10.2,10.45,133500,0
2007-02-08,10.41,10.41,10.23,10.26,119200,0
2007-02-09,10.25,10.35,10.21,10.26,121800,0
2007-02-12,10.33,10.55,10.23,10.53,99100,0
2007-02-13,10.55,10.58,10.32,10.56,81500,0
2007-02-14,10.54,10.57,10.46,10.54,114800,0
2007-02-15,10.63,10.85,10.55,10.7,145400,0
2007-02-16,10.74,10.89,10.59,10.85,83700,0
2007-02-20,10.93,10.93,10.79,10.87,87500,0
2007-02-21,10.91,11.14,10.84,11.07,90600,0
2007-02-22,11.06,11.13,10.75,10.93,104500,0
2007-02-23,10.93,11.23,10.91,11.23,79300,0
2007-02-26,11.23,11.24,10.88,10.91,113399,0
2007-02-27,10.6,10.62,9.96,10.25,183000,0
2007-02-28,10.5,10.95,10.23,10.23,146600,0
2007-03-01,10.24,10.46,10.1,10.16,181000,0
2007-03-02,10.1,10.29,9.96,9.99,190000,0
2007-03-05,9.92,10.11,9.8,9.81,138000,0
2007-03-06,10.06,10.25,10,10.21,95000,0
2007-03-07,10.16,10.16,9.94,10,59400,0
2007-03-08,10.06,10.25,10.04,10.15,52900,0
2007-03-09,10.23,10.24,9.99,10.08,44100,0
2007-03-12,10.08,10.08,9.9,9.95,90000,0
2007-03-13,9.89,9.92,9.73,9.73,145200,0
2007-03-14,9.75,9.8,9.61,9.77,82900,0
2007-03-15,9.78,9.78,9.64,9.68,83700,0
2007-03-16,9.68,9.88,9.56,9.84,146300,0
2007-03-19,9.88,9.95,9.77,9.95,41600,0
2007-03-20,9.91,9.97,9.52,9.54,82000,0
2007-03-21,9.57,9.99,9.52,9.91,90600,0
2007-03-22,9.94,10.07,9.78,10.04,107000,0
2007-03-23,10.06,10.35,10.01,10.26,80900,0
2007-03-26,10.25,10.28,9.76,9.85,55700,0
2007-03-27,10.1,10.1,9.74,9.78,40500,0
2007-03-28,9.75,10,9.66,9.89,115400,0
2007-03-29,9.96,9.99,9.84,9.96,35600,0
2007-03-30,9.93,10,9.68,9.79,63200,0
2007-04-02,9.8,9.92,9.74,9.85,77700,0
2007-04-03,9.84,10.08,9.79,10.07,54700,0
2007-04-04,10.05,10.12,9.81,9.88,29000,0
2007-04-05,9.9,9.98,9.87,9.88,21700,0
2007-04-09,9.95,10.01,9.82,9.88,134300,0
2007-04-10,9.86,9.95,9.73,9.73,51700,0
2007-04-11,9.74,9.85,9.74,9.75,63800,0
2007-04-12,9.76,10.07,9.73,10.05,40400,0
2007-04-13,10.08,10.09,9.87,9.96,49300,0
2007-04-16,10,10.15,9.97,10.13,66400,0
2007-04-17,10.12,10.18,10,10,24300,0
2007-04-18,9.97,10.03,9.85,9.87,29800,0
2007-04-19,9.81,9.98,9.77,9.82,54400,0
2007-04-20,9.99,10,9.84,9.94,55500,0
2007-04-23,9.99,9.99,9.79,9.81,37900,0
2007-04-24,9.81,10.15,9.81,10.07,55700,0
2007-04-25,10.11,10.13,9.98,10.11,35900,0
2007-04-26,10.09,10.09,9.91,9.97,30800,0
2007-04-27,9.93,9.94,9.78,9.87,43200,0
2007-04-30,9.87,9.9,9.52,9.61,63000,0
2007-05-01,9.64,9.79,9.62,9.74,36900,0
2007-05-02,9.77,9.77,9.67,9.74,53490,0
2007-05-03,9.7,9.79,9.56,9.61,61100,0
2007-05-04,9.15,10,8.91,9.41,204310,0
2007-05-07,9.35,9.77,9.35,9.72,85300,0
2007-05-08,9.69,9.69,9.4,9.58,58400,0
2007-05-09,9.57,9.76,9.57,9.7,69900,0
2007-05-10,9.68,9.78,9.57,9.76,83700,0
2007-05-11,9.84,9.87,9.61,9.71,69400,0
2007-05-14,9.69,9.69,9.49,9.63,138900,0
2007-05-15,9.57,9.89,9.57,9.79,133600,0
2007-05-16,9.79,9.79,9.67,9.78,55300,0
2007-05-17,9.75,9.78,9.58,9.69,78000,0
2007-05-18,9.68,9.81,9.63,9.79,54700,0
2007-05-21,9.84,10,9.69,9.75,113000,0
2007-05-22,9.71,9.89,9.71,9.86,53000,0
2007-05-23,9.84,10.16,9.84,10.02,195700,0
2007-05-24,10.5,10.5,9.97,10.03,89600,0
2007-05-25,10.04,10.24,10.04,10.18,79900,0
2007-05-29,10.22,10.25,10.12,10.2,58000,0
2007-05-30,10.13,10.27,10.09,10.19,71300,0
2007-05-31,10.21,10.47,10.16,10.44,187100,0
2007-06-01,10.36,10.93,10.36,10.93,141000,0
2007-06-04,10.92,10.94,10.55,10.8,323100,0
2007-06-05,10.8,10.8,10.28,10.39,60200,0
2007-06-06,10.3,10.3,9.96,10.02,93600,0
2007-06-07,10,10.07,9.96,10.01,82900,0
2007-06-08,10,10.17,9.99,10.16,40300,0
2007-06-11,10.12,10.23,10.03,10.12,40300,0
2007-06-12,10.02,10.05,9.85,9.91,56100,0
2007-06-13,9.9,9.96,9.52,9.59,111700,0
2007-06-14,9.63,9.88,9.63,9.72,73700,0
2007-06-15,9.96,10.24,9.83,10.01,136900,0
2007-06-18,10,10.65,10,10.48,94000,0
2007-06-19,10.45,10.45,9.98,10.16,79200,0
2007-06-20,10.2,10.6,10.11,10.36,96500,0
2007-06-21,10.33,10.59,10.27,10.59,110700,0
2007-06-22,10.57,10.68,10.46,10.52,697300,0
2007-06-25,10.49,10.63,10.39,10.61,109800,0
2007-06-26,10.62,10.67,10.52,10.62,59200,0
2007-06-27,10.6,10.78,10.5,10.75,110300,0
2007-06-28,10.71,10.85,10.52,10.75,39400,0
2007-06-29,10.77,10.85,10.7,10.79,62000,0
2007-07-02,10.8,11.29,10.8,11.26,98900,0
2007-07-03,11.21,11.32,11.2,11.25,45300,0
2007-07-05,11.26,11.27,11.05,11.13,79400,0
2007-07-06,11.1,11.11,10.84,10.86,74100,0
2007-07-09,10.85,11,10.75,10.84,72900,0
2007-07-10,10.8,10.8,10.58,10.66,47300,0
2007-07-11,10.66,10.86,10.56,10.78,36100,0
2007-07-12,10.81,10.89,10.61,10.88,91600,0
2007-07-13,10.75,10.95,10.7,10.91,47200,0
2007-07-16,10.85,10.89,10.62,10.84,100200,0
2007-07-17,10.88,11,10.75,10.91,93000,0
2007-07-18,10.86,10.98,10.66,10.8,74000,0
2007-07-19,10.72,10.89,10.62,10.88,64400,0
2007-07-20,10.78,10.95,10.73,10.83,41700,0
2007-07-23,10.8,10.91,10.72,10.84,22500,0
2007-07-24,10.86,11.15,10.84,10.99,49700,0
2007-07-25,11.03,11.26,10.84,11.11,54500,0
2007-07-26,11,11.04,10.8,11,84300,0
2007-07-27,10.99,11,10.16,10.89,100700,0
2007-07-30,10.88,11.05,10.74,11.05,108700,0
2007-07-31,11.04,11.17,10.93,10.96,129200,0
2007-08-01,10.97,11.15,10.81,11.01,31800,0
2007-08-02,11,11.09,10.9,11.08,48400,0
2007-08-03,9.85,10.61,9.5,10.18,201900,0
2007-08-06,10.27,11.19,10.19,11.08,126700,0
2007-08-07,11,11.55,11,11.35,125100,0
2007-08-08,11.35,11.91,11.35,11.6,221800,0
2007-08-09,11.36,11.63,11.31,11.45,172100,0
2007-08-10,11.21,11.39,10.79,11.13,153400,0
2007-08-13,11.13,11.31,11.01,11.1,190100,0
2007-08-14,11.07,11.08,10.36,10.52,74700,0
2007-08-15,10.52,10.7,10.13,10.44,140300,0
2007-08-16,10.03,10.22,10,10.1,481900,0
2007-08-17,10.23,10.46,10.23,10.3,59600,0
2007-08-20,10.27,10.37,10,10.3,44300,0
2007-08-21,10.23,10.39,10.11,10.39,58600,0
2007-08-22,10.39,10.65,10.24,10.36,77100,0
2007-08-23,10.34,10.61,10.24,10.33,125300,0
2007-08-24,10.35,10.61,10.15,10.36,81700,0
2007-08-27,10.33,10.59,10.17,10.45,102700,0
2007-08-28,10.43,10.49,10.04,10.16,65400,0
2007-08-29,10.19,10.26,10.02,10.21,65300,0
2007-08-30,10.13,10.39,10.02,10.26,53800,0
2007-08-31,10.29,10.4,10.17,10.33,52400,0
2007-09-04,10.33,10.44,10.15,10.15,62300,0
2007-09-05,10.14,10.44,10.14,10.44,82400,0
2007-09-06,10.45,10.45,10.21,10.36,33800,0
2007-09-07,10.18,10.33,10.04,10.14,33100,0
2007-09-10,10.09,10.13,10,10.04,56000,0
2007-09-11,10.07,10.33,10.07,10.16,27200,0
2007-09-12,10.09,10.12,10,10.06,61500,0
2007-09-13,10.1,10.23,9.99,10.06,57700,0
2007-09-14,10.04,10.12,10,10.06,32400,0
2007-09-17,10.03,10.11,10,10.1,23900,0
2007-09-18,10.13,10.15,10,10.01,64500,0
2007-09-19,10.01,10.37,10,10.32,83700,0
2007-09-20,10.32,10.39,10.1,10.28,51500,0
2007-09-21,10.26,10.3,10.08,10.19,39700,0
2007-09-24,10.2,10.4,10,10.08,78000,0
2007-09-25,10.11,10.4,10.1,10.38,107700,0
2007-09-26,10.34,10.35,10.15,10.29,29800,0
2007-09-27,10.3,10.39,10.2,10.39,22600,0
2007-09-28,10.35,10.35,10.13,10.13,106300,0
2007-10-01,10.17,10.37,10.13,10.32,62700,0
2007-10-02,10.34,10.39,10.16,10.16,75300,0
2007-10-03,10.16,10.45,10.13,10.45,99800,0
2007-10-04,10.42,10.43,10.23,10.39,57800,0
2007-10-05,10.35,10.65,10.32,10.51,103300,0
2007-10-08,10.42,10.43,10.27,10.27,113600,0
2007-10-09,10.29,10.97,10.29,10.92,36300,0
2007-10-10,10.87,11,10.82,10.94,30300,0
2007-10-11,10.9,11.09,10.82,10.92,41500,0
2007-10-12,10.76,10.86,10.25,10.25,38000,0
2007-10-15,10.35,10.49,10.18,10.39,39200,0
2007-10-16,10.5,10.57,10.36,10.48,31100,0
2007-10-17,10.54,10.6,10.26,10.45,43300,0
2007-10-18,10.43,10.46,10.29,10.38,34600,0
2007-10-19,10.42,10.58,10.27,10.4,50100,0
2007-10-22,10.33,10.54,10.2,10.45,43100,0
2007-10-23,10.53,10.72,10.46,10.7,27100,0
2007-10-24,10.64,10.65,10.46,10.51,23100,0
2007-10-25,10.45,10.68,10.3,10.63,20500,0
2007-10-26,10.68,10.68,10.49,10.61,22100,0
2007-10-29,10.59,10.65,10.39,10.53,24900,0
2007-10-30,10.58,10.62,10.5,10.6,31300,0
2007-10-31,10.61,10.75,10.51,10.75,27400,0
2007-11-01,10.68,10.8,10.51,10.66,40300,0
2007-11-02,10.62,10.62,9.61,9.77,141600,0
2007-11-05,9.73,9.8,9.44,9.62,73400,0
2007-11-06,9.62,9.67,9.11,9.18,81000,0
2007-11-07,8.98,9.19,8.79,8.9,60550,0
2007-11-08,8.92,9.13,8.6,8.73,70000,0
2007-11-09,8.7,9.09,8.67,8.97,83400,0
2007-11-12,8.97,9.44,8.93,9.27,44500,0
2007-11-13,9.27,9.37,9.1,9.27,91900,0
2007-11-14,9.24,9.54,9.02,9.39,53500,0
2007-11-15,9.34,9.38,8.92,9.04,30600,0
2007-11-16,8.98,9.1,8.91,9.05,71850,0
2007-11-19,8.85,9.2,8.75,9.02,96700,0
2007-11-20,9,9.61,9,9.52,77100,0
2007-11-21,9.45,9.8,9.14,9.59,74700,0
2007-11-23,9.52,9.75,9.52,9.52,27101,0
2007-11-26,9.46,9.55,9.17,9.24,33450,0
2007-11-27,9.27,9.34,9.02,9.14,57000,0
2007-11-28,9.25,9.53,9.22,9.51,42800,0
2007-11-29,9.46,9.52,9.31,9.46,29000,0
2007-11-30,9.6,10.06,9.57,9.77,38600,0
2007-12-03,9.75,9.82,9.35,9.35,35900,0
2007-12-04,9.32,9.75,9.25,9.58,38900,0
2007-12-05,9.62,9.69,9.22,9.3,37500,0
2007-12-06,9.34,9.54,9.28,9.32,43000,0
2007-12-07,9.28,9.52,9.28,9.45,27800,0
2007-12-10,9.44,9.53,9.24,9.46,36200,0
2007-12-11,9.46,9.65,9.39,9.54,35600,0
2007-12-12,9.64,9.71,9.14,9.42,38300,0
2007-12-13,9.32,9.33,9.14,9.23,32200,0
2007-12-14,9.17,9.2,9.04,9.09,44300,0
2007-12-17,8.99,9.13,8.81,8.98,40601,0
2007-12-18,8.94,8.98,8.75,8.94,30800,0
2007-12-19,8.85,8.94,8.81,8.81,26801,0
2007-12-20,8.76,8.87,8.66,8.75,40000,0
2007-12-21,8.95,9.65,8.89,9.65,65400,0
2007-12-24,9.25,9.65,9.25,9.58,52100,0
2007-12-26,9.53,9.79,9.4,9.42,55000,0
2007-12-27,9.38,9.65,9.3,9.4,32900,0
2007-12-28,9.44,9.53,8.94,9.36,38800,0
2007-12-31,9.18,9.43,8.93,9.31,40176,0
2008-01-02,9.31,9.37,9.03,9.11,19200,0
2008-01-03,9.15,9.29,9.03,9.13,49100,0
2008-01-04,8.9,9.19,8.9,9.19,31700,0
2008-01-07,9.09,9.09,8.75,8.99,26400,0
2008-01-08,9,9.09,8.69,8.69,23600,0
2008-01-09,8.52,8.6,8.4,8.5,34100,0
2008-01-10,8.55,9.04,8.55,8.96,18000,0
2008-01-11,8.96,8.99,8.65,8.79,33900,0
2008-01-14,8.8,8.85,8.66,8.7,15900,0
2008-01-15,8.5,8.73,8.5,8.6,17800,0
2008-01-16,8.45,8.78,8.45,8.69,31700,0
2008-01-17,8.65,8.71,8.4,8.4,32200,0
2008-01-18,8.41,8.57,8.2,8.41,45300,0
2008-01-22,8.25,8.32,8.15,8.23,30822,0
2008-01-23,8.1,8.47,8.02,8.43,30900,0
2008-01-24,8.3,8.55,8.28,8.37,25300,0
2008-01-25,8.38,8.54,8.21,8.23,30200,0
2008-01-28,8.2,8.3,8.1,8.29,35500,0
2008-01-29,8.41,8.5,8.2,8.42,37300,0
2008-01-30,8.35,8.62,8.35,8.47,25600,0
2008-01-31,8.4,8.78,8.4,8.65,26800,0
2008-02-01,8.62,8.8,8.3,8.8,23000,0
2008-02-04,8.76,8.76,8.51,8.64,20900,0
2008-02-05,8.59,8.72,8.5,8.53,13300,0
2008-02-06,8.59,8.82,8.44,8.48,21400,0
2008-02-07,8.47,8.84,8.44,8.77,31700,0
2008-02-08,8.75,8.81,8.63,8.74,18200,0
2008-02-11,8.74,9.03,8.64,8.99,19400,0
2008-02-12,9.04,9.15,8.77,8.8,23600,0
2008-02-13,8.8,8.98,8.79,8.91,13100,0
2008-02-14,8.87,9.58,8.87,9.43,33417,0
2008-02-15,9.35,9.35,9.09,9.09,17700,0
2008-02-19,9.11,9.25,9.04,9.07,15500,0
2008-02-20,9.03,9.16,8.77,9.16,26900,0
2008-02-21,9.15,9.23,9,9.23,26900,0
2008-02-22,9.21,9.28,9.1,9.25,27400,0
2008-02-25,9.1,9.44,9.01,9.34,37800,0
2008-02-26,9.13,9.59,8.82,8.95,41800,0
2008-02-27,8.92,9.06,8.71,8.86,21000,0
2008-02-28,8.82,8.86,8.48,8.68,39600,0
2008-02-29,8.65,8.78,8.48,8.61,21400,0
2008-03-03,8.61,8.71,8.3,8.47,25700,0
2008-03-04,8.38,8.54,8.33,8.42,26000,0
2008-03-05,8.42,8.54,8.39,8.41,16100,0
2008-03-06,8.38,8.7,8.31,8.7,22600,0
2008-03-07,8.53,8.65,8.26,8.3,38100,0
2008-03-10,8.26,8.3,8.02,8.03,109000,0
2008-03-11,7.98,8.77,7.81,8.3,61520,0
2008-03-12,8.33,9,8.32,8.6,40800,0
2008-03-13,8.57,8.92,8.52,8.86,23300,0
2008-03-14,8.82,8.82,8.5,8.62,19800,0
2008-03-17,7.82,8.73,7.81,8.37,20600,0
2008-03-18,8.43,9.04,8.21,8.99,26300,0
2008-03-19,8.9,8.99,8.58,8.79,34600,0
2008-03-20,8.77,8.95,8.11,8.89,15600,0
2008-03-24,8.88,8.88,8.43,8.75,39100,0
2008-03-25,8.79,9.26,8.65,9.26,33100,0
2008-03-26,9.22,9.28,8.89,9.28,15200,0
2008-03-27,9.24,9.26,8.81,9.02,17600,0
2008-03-28,9.06,9.29,9.05,9.28,13500,0
2008-03-31,9.24,9.29,9.1,9.21,22400,0
2008-04-01,9.2,9.45,9.17,9.27,36900,0
2008-04-02,9.45,9.45,9.25,9.44,37200,0
2008-04-03,9.4,9.4,8.97,9.34,13400,0
2008-04-04,9.3,9.3,9.05,9.1,14400,0
2008-04-07,9.16,9.49,9.05,9.49,27300,0
2008-04-08,9.33,9.68,9.3,9.68,24800,0
2008-04-09,9.64,9.65,9.21,9.42,8200,0
2008-04-10,9.42,9.42,8.95,9.36,18700,0
2008-04-11,9.33,9.33,8.93,8.93,12900,0
2008-04-14,8.95,9.08,8.71,8.92,14500,0
2008-04-15,8.91,9.28,8.75,9.19,15100,0
2008-04-16,9.2,9.43,9.2,9.33,18100,0
2008-04-17,9.31,9.42,9.02,9.34,19600,0
2008-04-18,9.37,9.42,9.29,9.37,11000,0
2008-04-21,9.22,9.58,9.22,9.45,18684,0
2008-04-22,9.49,9.49,9.08,9.13,15300,0
2008-04-23,9.13,9.15,8.87,9,22400,0
2008-04-24,9.02,9.21,8.97,9.2,18400,0
2008-04-25,9.21,9.21,8.94,8.95,16700,0
2008-04-28,9.01,9.24,8.99,9.24,20421,0
2008-04-29,9.2,9.39,9.19,9.35,16734,0
2008-04-30,9.39,9.43,9.3,9.43,10500,0
2008-05-01,8.65,9.23,8.65,9.13,53479,0
2008-05-02,9.13,9.2,9.06,9.19,27804,0
2008-05-05,9.17,9.25,9.01,9.01,26906,0
2008-05-06,9.08,9.08,8.49,8.6,27210,0
2008-05-07,8.58,8.8,8.46,8.8,41004,0
2008-05-08,8.73,8.83,8.43,8.58,26067,0
2008-05-09,8.52,8.62,8.26,8.43,16033,0
2008-05-12,8.36,8.46,8.26,8.28,15700,0
2008-05-13,8.44,8.45,8.24,8.37,13944,0
2008-05-14,8.55,8.55,8,8.1,59963,0
2008-05-15,8.05,8.55,8.05,8.52,25736,0
2008-05-16,8.55,8.55,8.1,8.4,16847,0
2008-05-19,8.43,8.43,8.3,8.35,34393,0
2008-05-20,8.32,8.45,8.32,8.4,15629,0
2008-05-21,8.37,8.49,8.33,8.45,11917,0
2008-05-22,8.36,8.47,8.35,8.46,32550,0
2008-05-23,8.47,8.48,8.4,8.47,16217,0
2008-05-27,8.48,8.48,8.4,8.45,23143,0
2008-05-28,8.47,8.64,8.4,8.55,28435,0
2008-05-29,8.47,8.63,8.45,8.5,14560,0
2008-05-30,8.57,8.65,8.5,8.65,16279,0
2008-06-02,8.2,8.41,8.2,8.3,23700,0
2008-06-03,8.33,8.45,8.29,8.39,15694,0
2008-06-04,8.37,8.56,8.34,8.46,18173,0
2008-06-05,8.41,8.69,8.41,8.64,19058,0
2008-06-06,8.66,8.97,8.15,8.81,64658,0
2008-06-09,8.71,8.93,8.71,8.85,23680,0
2008-06-10,8.91,8.94,8.04,8.92,28636,0
2008-06-11,8.92,8.92,8.72,8.8,53756,0
2008-06-12,8.83,9.03,8.31,9.02,15860,0
2008-06-13,9.04,9.42,8.94,9.3,22163,0
2008-06-16,9.35,9.59,8.81,9.56,28219,0
2008-06-17,9.59,9.59,9.25,9.34,16927,0
2008-06-18,9.41,9.54,9.29,9.41,12410,0
2008-06-19,9.45,9.55,9.31,9.47,11127,0
2008-06-20,9.51,9.64,9.47,9.55,43368,0
2008-06-23,9.51,9.61,9.23,9.23,27460,0
2008-06-24,9.25,9.35,9.25,9.32,46639,0
2008-06-25,9.36,9.45,9.26,9.4,53261,0
2008-06-26,9.42,9.48,9.3,9.35,11770,0
2008-06-27,9.39,9.48,9.28,9.28,19600,0
2008-06-30,9.28,9.45,9.26,9.4,12975,0
2008-07-01,9.42,9.42,9.25,9.31,15984,0
2008-07-02,9.41,9.41,9.06,9.1,29015,0
2008-07-03,9.1,9.16,9,9.05,6300,0
2008-07-07,9.05,9.07,8.53,8.88,19984,0
2008-07-08,8.83,9.09,8.83,9.03,20666,0
2008-07-09,9.09,9.09,8.97,9.01,11999,0
2008-07-10,9.05,9.09,8.68,8.91,61595,0
2008-07-11,8.91,8.91,8.45,8.74,17162,0
2008-07-14,8.77,8.97,8.77,8.91,19126,0
2008-07-15,8.75,8.97,8.75,8.95,14202,0
2008-07-16,8.98,9.34,8.97,9.15,39004,0
2008-07-17,9.11,9.14,8.87,9.06,22813,0
2008-07-18,9.1,9.2,8.97,9.2,16856,0
2008-07-21,9.2,9.2,9.07,9.11,9925,0
2008-07-22,8.87,9.27,8.87,9.16,12746,0
2008-07-23,9.2,9.49,9.2,9.37,17824,0
2008-07-24,9.29,9.38,9.11,9.11,9108,0
2008-07-25,9.02,9.29,9.02,9.27,18663,0
2008-07-28,9.31,9.32,8.78,9.32,19474,0
2008-07-29,9.27,9.27,9.2,9.21,6740,0
2008-07-30,9.25,9.27,9.11,9.27,29250,0
2008-07-31,9.24,9.27,8.29,9.02,40746,0
2008-08-01,8.98,9,8.4,8.95,15911,0
2008-08-04,8.94,8.94,8.68,8.9,11743,0
2008-08-05,8.8,8.84,8.64,8.77,14592,0
2008-08-06,8.72,8.88,8.49,8.88,23030,0
2008-08-07,8.92,9.06,8.91,9.04,16951,0
2008-08-08,9.04,9.23,8.84,9.23,24278,0
2008-08-11,9.19,9.27,9.16,9.18,20659,0
2008-08-12,9.15,9.26,9.14,9.26,13811,0
2008-08-13,9.25,9.51,9.22,9.47,23226,0
2008-08-14,9.43,9.53,9.41,9.45,20950,0
2008-08-15,9.41,9.41,8.84,9.04,74631,0
2008-08-18,9.08,9.21,8.92,9.21,14103,0
2008-08-19,9.17,9.18,9,9.02,8788,0
2008-08-20,8.99,9.11,8.96,9.11,3530,0
2008-08-21,9.07,9.11,8.84,8.88,10010,0
2008-08-22,8.94,9.04,8.84,9,10707,0
2008-08-25,8.78,8.88,8.7,8.83,9875,0
2008-08-26,8.79,8.91,8.62,8.91,7259,0
2008-08-27,8.92,9.1,8.87,9.02,13530,0
2008-08-28,9,9,8.9,8.96,7600,0
2008-08-29,8.92,9.04,8.91,9.04,12124,0
2008-09-02,9.04,9.09,8.91,8.99,15585,0
2008-09-03,9.02,9.19,8.46,9.1,9734,0
2008-09-04,9.06,9.06,8.65,8.65,17123,0
2008-09-05,8.68,9.09,8.65,9.09,12611,0
2008-09-08,9.09,9.12,8.94,9.07,12406,0
2008-09-09,9.04,9.04,8.71,8.77,14322,0
2008-09-10,8.74,8.8,8.37,8.53,22600,0
2008-09-11,8.48,8.48,7.84,8.02,13700,0
2008-09-12,8.01,8.1,7.5,7.8,32000,0
2008-09-15,7.14,7.8,7.1,7.56,15165,0
2008-09-16,7.53,7.56,7.25,7.56,7740,0
2008-09-17,7.48,7.48,7.13,7.13,35328,0
2008-09-18,6.93,7.79,6.64,6.93,41589,0
2008-09-19,6.7,7.21,6.7,6.94,31425,0
2008-09-22,6.91,6.95,6.44,6.53,27512,0
2008-09-23,6.51,6.51,6.06,6.23,28000,0
2008-09-24,6.26,6.34,6.04,6.34,11838,0
2008-09-25,6.29,6.57,6.18,6.5,16615,0
2008-09-26,6.4,6.46,6.18,6.4,8100,0
2008-09-29,6.34,6.84,6.03,6.4,35850,0
2008-09-30,6.47,6.51,6.01,6.42,25179,0
2008-10-01,6.37,6.9,6.37,6.9,20707,0
2008-10-02,6.85,6.85,6.14,6.28,22269,0
2008-10-03,6.26,6.46,6.1,6.13,11535,0
2008-10-06,6.08,6.08,5.62,5.82,22577,0
2008-10-07,5.82,5.82,5.01,5.25,26011,0
2008-10-08,4.95,5,4.28,4.55,24534,0
2008-10-09,4.65,4.65,3.91,3.91,17126,0
2008-10-10,3.52,3.97,3.52,3.62,32592,0
2008-10-13,3.86,4.32,3.85,4.27,16720,0
2008-10-14,4.41,4.41,4.14,4.25,5293,0
2008-10-15,3.82,4.15,3.6,3.61,15583,0
2008-10-16,3.75,3.75,3.05,3.07,31184,0
2008-10-17,2.9,3.01,2.51,2.61,37784,0
2008-10-20,2.66,2.66,2.3,2.62,39984,0
2008-10-21,2.64,2.91,2.58,2.82,37180,0
2008-10-22,2.83,2.83,2.5,2.5,14200,0
2008-10-23,2.72,2.78,2.53,2.66,24961,0
2008-10-24,2.41,2.81,2.25,2.25,20800,0
2008-10-27,2.5,2.72,2.5,2.5,17850,0
2008-10-28,2.7,2.77,2.61,2.72,23874,0
2008-10-29,2.85,3.01,2.77,3.01,34291,0
2008-10-30,2.99,3.12,2.86,3,33117,0
2008-10-31,3.05,3.31,2.93,3.31,55089,0
2008-11-03,3.07,3.66,2.79,3.35,148204,0
2008-11-04,3.45,3.64,3.45,3.5,17595,0
2008-11-05,3.5,3.67,3.5,3.6,24571,0
2008-11-06,3.61,3.69,3.53,3.57,38157,0
2008-11-07,3.58,3.62,3.48,3.5,31678,0
2008-11-10,3.59,3.7,3.44,3.7,32325,0
2008-11-11,3.66,3.66,3.52,3.57,10358,0
2008-11-12,3.53,3.53,3.4,3.48,53334,0
2008-11-13,3.5,3.9,3.45,3.9,107639,0
2008-11-14,3.8,3.95,3.67,3.95,130492,0
2008-11-17,3.92,3.92,3.5,3.7,44244,0
2008-11-18,3.7,3.75,3.42,3.75,117803,0
2008-11-19,3.56,3.6,3.25,3.25,27358,0
2008-11-20,3.1,3.18,2.4,2.4,91685,0
2008-11-21,2.4,3.02,2.3,2.95,36075,0
2008-11-24,2.88,3,2.59,2.81,40187,0
2008-11-25,2.81,2.83,2.4,2.4,15324,0
2008-11-26,2.4,2.4,2.26,2.31,48688,0
2008-11-28,2.26,2.3,2.2,2.3,8385,0
2008-12-01,2.32,2.46,2.05,2.05,70268,0
2008-12-02,2.2,2.47,2.12,2.35,96363,0
2008-12-03,2.35,2.81,2.25,2.55,104822,0
2008-12-04,2.3,3.1,2.3,2.75,59409,0
2008-12-05,2.73,3,2.6,3,22700,0
2008-12-08,3,3.24,2.77,3,80316,0
2008-12-09,3.03,3.18,2.72,3.18,52360,0
2008-12-10,3.21,3.29,2.8,3.2,54729,0
2008-12-11,3.19,3.2,2.85,3.2,89472,0
2008-12-12,3.16,3.23,2.96,3.19,39053,0
2008-12-15,3.19,3.19,3.08,3.18,58623,0
2008-12-16,3.18,3.18,2.94,2.98,38905,0
2008-12-17,2.94,3.1,2.92,3.04,25455,0
2008-12-18,2.97,3.18,2.84,3.04,26550,0
2008-12-19,3.02,3.65,2.88,3.65,138231,0
2008-12-22,3.6,4.53,3.57,4.43,160516,0
2008-12-23,4.35,4.75,3.81,3.81,59295,0
2008-12-24,3.72,4.07,3.5,4.07,94216,0
2008-12-26,4.07,4.34,4.03,4.28,41020,0
2008-12-29,4,4.68,3.97,4.45,44443,0
2008-12-30,4.4,4.4,3.8,4.32,36815,0
2008-12-31,4.3,5.16,4.17,4.45,158357,0
2009-01-02,4.47,5.11,4.08,4.65,94145,0
2009-01-05,4.59,4.81,4.2,4.69,134440,0
2009-01-06,4.7,4.91,4.54,4.65,66615,0
2009-01-07,4.65,4.75,4.27,4.66,63052,0
2009-01-08,4.63,4.78,4.4,4.78,71946,0
2009-01-09,4.79,4.86,4.5,4.58,28677,0
2009-01-12,4.6,4.65,4.43,4.65,14745,0
2009-01-13,4.64,4.8,4.19,4.72,30770,0
2009-01-14,4.69,4.7,3.85,3.96,57830,0
2009-01-15,3.95,4.02,3.72,4.02,20082,0
2009-01-16,3.99,4.55,3.99,4.55,85400,0
2009-01-20,4.5,4.78,4.15,4.21,26999,0
2009-01-21,4.23,4.58,3.87,4.58,43619,0
2009-01-22,4.49,4.53,4.18,4.29,13530,0
2009-01-23,3.87,4,3.67,3.93,12700,0
2009-01-26,3.96,4.1,3.76,4.1,20436,0
2009-01-27,4.23,4.37,4.08,4.23,18954,0
2009-01-28,4.25,4.34,3.9,4.3,34700,0
2009-01-29,4.21,4.58,3.7,4.21,45863,0
2009-01-30,4.15,4.64,4.11,4.64,44788,0
2009-02-02,4.55,4.62,4.21,4.4,36922,0
2009-02-03,4.44,4.55,4.17,4.17,33321,0
2009-02-04,4.08,4.47,3.95,4.38,15822,0
2009-02-05,4.39,4.69,4.29,4.29,10823,0
2009-02-06,4.2,4.41,4.18,4.41,8461,0
2009-02-09,4.29,4.29,3.94,4.06,18169,0
2009-02-10,4,4.09,3.85,3.91,17267,0
2009-02-11,3.93,4.06,3.81,4.06,15694,0
2009-02-12,4.05,4.17,4,4.06,11200,0
2009-02-13,4.06,4.42,3.9,4.1,44235,0
2009-02-17,4.08,4.18,3.76,4.09,30217,0
2009-02-18,4.02,4.1,3.81,3.96,32572,0
2009-02-19,3.99,4.12,3.9,4.06,19400,0
2009-02-20,4.03,4.06,3.43,3.43,57451,0
2009-02-23,3.37,4.32,3.37,4.05,43186,0
2009-02-24,4.09,4.09,3.45,3.77,27591,0
2009-02-25,3.77,4.02,3.29,3.34,29528,0
2009-02-26,3.32,3.32,2.73,2.82,135500,0
2009-02-27,2.78,3.25,2.78,3.15,14368,0
2009-03-02,2.95,3.33,2.91,3.04,53378,0
2009-03-03,2.97,3.09,2.93,3.04,32347,0
2009-03-04,2.99,3.28,2.99,3.1,15805,0
2009-03-05,3.08,3.11,2.5,2.5,42220,0
2009-03-06,2.52,2.67,2.3,2.3,29900,0
2009-03-09,2.42,2.44,2.18,2.25,61791,0
2009-03-10,2.27,2.92,2.27,2.75,42124,0
2009-03-11,2.85,3.4,2.85,3.4,33063,0
2009-03-12,3.39,3.43,3.22,3.35,34859,0
2009-03-13,3.36,3.42,3.03,3.33,26246,0
2009-03-16,3.33,3.42,3.14,3.42,12300,0
2009-03-17,3.43,3.7,3.39,3.7,35942,0
2009-03-18,3.73,3.99,3.73,3.99,22619,0
2009-03-19,3.98,3.98,3.81,3.96,56246,0
2009-03-20,3.96,4.21,3.8,4.21,61254,0
2009-03-23,4.04,4.04,3.34,3.78,62834,0
2009-03-24,3.78,3.95,3.55,3.94,26584,0
2009-03-25,3.87,3.91,3.6,3.6,22180,0
2009-03-26,3.63,3.86,3.44,3.86,26393,0
2009-03-27,3.69,3.69,3.25,3.5,18418,0
2009-03-30,3.44,3.45,3.28,3.4,7404,0
2009-03-31,3.4,3.44,3.1,3.1,11275,0
2009-04-01,3.1,3.61,3.1,3.61,13309,0
2009-04-02,3.61,3.69,3.48,3.69,18032,0
2009-04-03,3.67,3.77,3.39,3.77,14171,0
2009-04-06,3.76,3.84,3.67,3.74,7629,0
2009-04-07,3.74,4.08,3.57,4.08,15509,0
2009-04-08,3.94,4,3.32,3.32,17237,0
2009-04-09,3.37,4.1,3.32,4.1,43043,0
2009-04-13,4.1,4.1,3.35,3.44,40654,0
2009-04-14,3.49,3.75,3.22,3.75,27333,0
2009-04-15,3.72,3.72,3.46,3.5,10742,0
2009-04-16,3.49,3.52,3.26,3.45,21093,0
2009-04-17,3.45,3.45,3.32,3.45,21861,0
2009-04-20,3.41,3.55,3.25,3.28,46339,0
2009-04-21,3.29,3.3,3.14,3.15,33651,0
2009-04-22,3.18,3.6,3.17,3.6,36293,0
2009-04-23,3.59,3.6,3.34,3.34,22823,0
2009-04-24,3.36,3.9,3.2,3.9,269105,0
2009-04-27,3.84,3.91,3.73,3.8,13302,0
2009-04-28,3.74,3.91,3.7,3.85,22479,0
2009-04-29,3.88,3.95,3.7,3.95,13938,0
2009-04-30,3.94,4.12,3.73,4.12,25859,0
2009-05-01,4.1,4.51,4,4.42,26646,0
2009-05-04,4.59,4.78,4.59,4.76,14867,0
2009-05-05,4.6,5.08,4.5,4.7,33835,0
2009-05-06,4.63,5.46,4.44,5.4,42842,0
2009-05-07,6,6.19,5.68,6.19,35363,0
2009-05-08,6.24,6.24,5.62,5.87,27294,0
2009-05-11,5.5,5.98,5.5,5.54,71832,0
2009-05-12,5.65,5.91,5.51,5.54,69870,0
2009-05-13,5.54,5.76,5.52,5.76,42552,0
2009-05-14,5.68,5.96,4.75,5.14,63054,0
2009-05-15,5.14,5.34,4.77,5.16,37220,0
2009-05-18,5.2,5.39,4.94,5.15,80140,0
2009-05-19,5.15,5.25,4.74,5.03,134227,0
2009-05-20,5.09,5.78,5,5.78,59122,0
2009-05-21,5.66,6.01,5.45,5.51,50705,0
2009-05-22,5.52,5.72,5.31,5.64,47191,0
2009-05-26,5.6,5.94,5.55,5.94,57289,0
2009-05-27,5.89,5.93,5.64,5.64,42832,0
2009-05-28,5.71,6,5.57,6,28660,0
2009-05-29,5.98,6,5.39,5.43,68190,0
2009-06-01,5.62,6.26,5.43,6.26,153670,0
2009-06-02,6.26,6.91,6.26,6.85,90315,0
2009-06-03,6.75,6.78,6.36,6.66,33999,0
2009-06-04,6.79,7.16,6.68,6.98,48617,0
2009-06-05,7.1,7.55,7.1,7.45,107525,0
2009-06-08,7.22,8,7.22,8,88881,0
2009-06-09,7.88,8.23,7.78,8.07,42550,0
2009-06-10,7.97,8.06,7.77,7.99,66021,0
2009-06-11,7.9,8.88,7.9,8.6,90548,0
2009-06-12,8.63,8.63,7.66,7.67,60368,0
2009-06-15,7.61,7.61,6.75,7.12,44410,0
2009-06-16,7.18,7.41,6.92,7.02,30560,0
2009-06-17,7.07,7.74,6.82,7.51,72407,0
2009-06-18,7.52,7.58,7.29,7.45,82823,0
2009-06-19,7.56,7.78,7.15,7.46,69539,0
2009-06-22,7.36,7.45,6.98,7.14,66320,0
2009-06-23,7.16,7.5,6.81,6.81,65843,0
2009-06-24,6.9,7.43,6.69,7.22,71973,0
2009-06-25,7.18,7.39,6.48,7.39,87625,0
2009-06-26,7.35,7.83,6.94,7.73,1386155,0
2009-06-29,7.76,8.73,7.26,8.1,196217,0
2009-06-30,8.3,8.43,7.65,8.02,135846,0
2009-07-01,8.09,8.58,7.88,8.13,246129,0
2009-07-02,8.17,8.52,7.87,8.4,83666,0
2009-07-06,8.28,8.73,8.03,8.35,87760,0
2009-07-07,8.39,9.11,8.19,8.41,114639,0
2009-07-08,8.45,8.45,7.3,7.64,104602,0
2009-07-09,7.7,7.82,7.33,7.63,60603,0
2009-07-10,7.57,7.79,7.34,7.54,37897,0
2009-07-13,7.53,8.19,7.34,7.98,107514,0
2009-07-14,8.02,8.45,7.87,8.11,48175,0
2009-07-15,8.22,8.79,8.03,8.66,81933,0
2009-07-16,8.6,8.98,8.6,8.9,61310,0
2009-07-17,8.97,8.97,8.37,8.83,80269,0
2009-07-20,8.91,9.17,8.78,8.96,67842,0
2009-07-21,8.99,8.99,8.49,8.66,45674,0
2009-07-22,8.6,8.73,8.22,8.24,37836,0
2009-07-23,8.2,8.73,8.2,8.68,86372,0
2009-07-24,8.6,8.78,8.59,8.75,52648,0
2009-07-27,8.71,8.99,8.36,8.84,100490,0
2009-07-28,8.15,9.51,8.15,8.59,99457,0
2009-07-29,8.54,8.78,8.05,8.31,39786,0
2009-07-30,8.43,9.89,8.36,9.55,192716,0
2009-07-31,9.55,9.65,8.92,9.45,97430,0
2009-08-03,9.46,9.59,8.85,9.3,78729,0
2009-08-04,9.15,9.97,9.15,9.88,67575,0
2009-08-05,9.85,9.95,9.1,9.62,75462,0
2009-08-06,9.54,9.61,8.85,8.91,77415,0
2009-08-07,9.09,9.89,8.85,9.57,84649,0
2009-08-10,9.51,9.59,9.3,9.44,43906,0
2009-08-11,9.39,9.53,8.82,8.96,69838,0
2009-08-12,8.99,9.34,8.67,9.07,110039,0
2009-08-13,9.07,9.07,8.71,8.91,22593,0
2009-08-14,8.81,8.89,8.52,8.61,45455,0
2009-08-17,8.34,8.79,8.2,8.71,68407,0
2009-08-18,8.72,8.87,8.32,8.55,47306,0
2009-08-19,8.45,8.99,8.26,8.97,23656,0
2009-08-20,8.98,9.28,8.53,9.13,39129,0
2009-08-21,9.33,9.43,8.82,9.17,56668,0
2009-08-24,9.26,9.31,8.9,9,34950,0
2009-08-25,9.01,9.01,8.43,8.5,40392,0
2009-08-26,8.41,8.69,8.3,8.63,16900,0
2009-08-27,8.65,9,8.57,8.94,45121,0
2009-08-28,8.97,8.97,8.3,8.34,35146,0
2009-08-31,8.25,8.4,7.67,7.73,166367,0
2009-09-01,7.66,7.82,6.85,6.97,130407,0
2009-09-02,6.88,7.36,6.85,6.87,73855,0
2009-09-03,6.92,7.65,6.92,7.54,84266,0
2009-09-04,7.51,7.81,7.17,7.5,67552,0
2009-09-08,7.58,7.8,7.35,7.44,45510,0
2009-09-09,7.46,7.96,7.43,7.84,73240,0
2009-09-10,7.81,8.33,7.65,8.32,42288,0
2009-09-11,8.29,8.29,7.74,7.95,116143,0
2009-09-14,7.89,8.44,7.75,8.3,44216,0
2009-09-15,8.26,8.43,8.02,8.4,44024,0
2009-09-16,8.43,8.43,8.2,8.41,25036,0
2009-09-17,8.43,8.44,8.19,8.3,29703,0
2009-09-18,8.31,8.35,7.98,8.22,63043,0
2009-09-21,8.14,8.34,8.01,8.28,43674,0
2009-09-22,8.28,8.4,8.03,8.15,44393,0
2009-09-23,8.18,8.35,7.79,8.08,64765,0
2009-09-24,8.11,8.14,7.49,7.64,56735,0
2009-09-25,7.66,7.9,7.59,7.76,34889,0
2009-09-28,7.81,8.56,7.81,8.41,40822,0
2009-09-29,8.44,8.77,8.3,8.41,45233,0
2009-09-30,8.43,8.8,8.18,8.68,61516,0
2009-10-01,8.67,8.79,7.5,7.71,74157,0
2009-10-02,7.63,8.31,7.46,7.94,102060,0
2009-10-05,7.99,8.24,7.62,8.03,54606,0
2009-10-06,8.03,8.39,7.74,8.24,44399,0
2009-10-07,8.19,8.26,8.05,8.22,26300,0
2009-10-08,8.36,8.38,8.15,8.15,63645,0
2009-10-09,8.15,8.36,8.12,8.34,44928,0
2009-10-12,8.37,8.38,7.9,8.01,31700,0
2009-10-13,7.98,8.14,7.89,8.04,39806,0
2009-10-14,8.12,8.27,7.97,8.19,33287,0
2009-10-15,8.1,8.28,8.08,8.18,37012,0
2009-10-16,8.11,8.24,8.05,8.21,21605,0
2009-10-19,8.26,8.32,8.2,8.3,26139,0
2009-10-20,8.28,8.34,8.23,8.28,21278,0
2009-10-21,8.26,8.35,8.01,8.04,33471,0
2009-10-22,8,8.13,7.83,7.94,27173,0
2009-10-23,7.94,8.01,7.09,7.45,164630,0
2009-10-26,7.45,7.6,6.99,6.99,96362,0
2009-10-27,7.04,7.21,6.5,6.5,121888,0
2009-10-28,6.57,6.69,6.21,6.36,97787,0
2009-10-29,6.35,6.91,5.97,6.01,115179,0
2009-10-30,6,6.25,5.7,5.8,109287,0
2009-11-02,5.84,6.13,5.69,5.76,73315,0
2009-11-03,5.72,6.27,5.7,6.11,64650,0
2009-11-04,6.15,6.22,5.8,6.01,58668,0
2009-11-05,6.14,6.17,6.02,6.09,50569,0
2009-11-06,6.1,6.23,6.04,6.16,64773,0
2009-11-09,6.15,6.27,6.13,6.22,115928,0
2009-11-10,6.19,6.38,6.15,6.18,43403,0
2009-11-11,5.84,6.28,5.84,6.15,33201,0
2009-11-12,6.16,6.2,5.79,5.8,86090,0
2009-11-13,5.84,5.96,5.75,5.89,44607,0
2009-11-16,6.12,6.5,5.94,6.33,68391,0
2009-11-17,6.29,6.35,6.01,6.15,49017,0
2009-11-18,6.13,6.13,5.8,6.02,42293,0
2009-11-19,5.97,6.07,5.61,6,80213,0
2009-11-20,5.95,6.19,5.95,6.16,39976,0
2009-11-23,6.19,6.68,6.19,6.65,77491,0
2009-11-24,6.63,7,6.63,6.95,67967,0
2009-11-25,7,7.03,6.75,6.82,59928,0
2009-11-27,6.56,6.76,6.53,6.75,40394,0
2009-11-30,6.71,6.97,6.61,6.93,79967,0
2009-12-01,7,7.13,6.83,7.11,52333,0
2009-12-02,7.09,7.19,6.9,7.15,71555,0
2009-12-03,7.19,7.19,6.99,7.03,57395,0
2009-12-04,7.09,7.25,6.96,7.25,73213,0
2009-12-07,7.31,7.6,7.2,7.5,97612,0
2009-12-08,7.42,7.42,6.99,7.17,65796,0
2009-12-09,7.18,7.23,6.95,7.14,59966,0
2009-12-10,7.2,7.2,6.67,6.7,53622,0
2009-12-11,6.71,6.9,6.71,6.76,49717,0
2009-12-14,6.81,7.1,6.71,6.81,93857,0
2009-12-15,6.78,6.81,6.59,6.65,87920,0
2009-12-16,6.71,6.76,6.45,6.59,71345,0
2009-12-17,6.54,6.6,6.49,6.5,83560,0
2009-12-18,6.55,6.79,6.46,6.46,226973,0
2009-12-21,6.5,6.8,6.48,6.71,53344,0
2009-12-22,6.7,6.92,6.58,6.85,61691,0
2009-12-23,6.86,7.35,6.7,7.09,75672,0
2009-12-24,7.13,7.24,7.06,7.1,27841,0
2009-12-28,7.12,7.19,6.92,7.06,31992,0
2009-12-29,7.09,7.17,6.93,7.03,37365,0
2009-12-30,7.04,7.46,7.01,7.42,170644,0
2009-12-31,7.45,7.58,7.36,7.48,94137,0
2010-01-04,7.7,7.9,7.52,7.76,48095,0
2010-01-05,7.77,7.92,7.59,7.81,78947,0
2010-01-06,7.75,8,7.71,7.86,74744,0
2010-01-07,7.83,8.1,7.65,8.04,74025,0
2010-01-08,7.99,8.36,7.99,8.2,42773,0
2010-01-11,8.25,8.25,8.01,8.1,23400,0
2010-01-12,8.03,8.24,7.92,8.04,46555,0
2010-01-13,8.01,8.13,7.87,8.05,38145,0
2010-01-14,8,8.02,7.75,8,19873,0
2010-01-15,8.02,8.05,7.83,8.05,108160,0
2010-01-19,8.05,8.19,7.99,8.15,66796,0
2010-01-20,8.05,8.16,7.75,7.87,57074,0
2010-01-21,7.9,7.94,7.65,7.79,78095,0
2010-01-22,7.8,7.84,7.62,7.78,76604,0
2010-01-25,7.82,7.82,7.18,7.44,134798,0
2010-01-26,7.39,7.57,7.39,7.52,49424,0
2010-01-27,7.48,7.65,7.48,7.61,40059,0
2010-01-28,7.64,7.64,7.24,7.39,54631,0
2010-01-29,7.46,7.69,7.36,7.4,40861,0
2010-02-01,7.5,7.57,7.15,7.47,91404,0
2010-02-02,7.45,7.52,7.19,7.4,61941,0
2010-02-03,7.34,7.47,7.22,7.37,46440,0
2010-02-04,7.3,7.38,7.21,7.34,46472,0
2010-02-05,7.37,7.64,7.23,7.63,28859,0
2010-02-08,7.62,7.62,7.33,7.39,35887,0
2010-02-09,7.44,7.6,7.34,7.42,115556,0
2010-02-10,7.36,7.44,7.24,7.4,71880,0
2010-02-11,7.35,7.39,7.11,7.33,21197,0
2010-02-12,7.29,7.37,7.22,7.37,32670,0
2010-02-16,7.42,7.55,7.01,7.21,35868,0
2010-02-17,7.25,7.28,7.07,7.21,22615,0
2010-02-18,7.2,7.5,7.17,7.5,52354,0
2010-02-19,7.5,7.5,7.17,7.29,60678,0
2010-02-22,7.3,7.32,6.81,6.88,84600,0
2010-02-23,6.89,6.89,6.49,6.71,89629,0
2010-02-24,6.72,6.9,6.65,6.84,38146,0
2010-02-25,6.74,6.8,6.65,6.8,32417,0
2010-02-26,6.78,6.89,6.52,6.53,45107,0
2010-03-01,6.56,6.68,6.51,6.68,64073,0
2010-03-02,6.66,7.04,6.64,7,59207,0
2010-03-03,7,7.36,6.97,7.09,60007,0
2010-03-04,7.07,7.48,7.07,7.41,69320,0
2010-03-05,7.47,7.79,7.4,7.74,70626,0
2010-03-08,7.72,7.83,7.49,7.73,47303,0
2010-03-09,7.69,7.91,7.57,7.83,36048,0
2010-03-10,7.81,7.94,7.65,7.71,31977,0
2010-03-11,7.65,7.77,7.44,7.73,24170,0
2010-03-12,7.73,7.84,7.45,7.66,56700,0
2010-03-15,7.63,7.84,7.3,7.66,53455,0
2010-03-16,7.68,7.84,7.51,7.66,23592,0
2010-03-17,7.65,7.66,7.42,7.59,49464,0
2010-03-18,7.53,7.72,7.32,7.42,65681,0
2010-03-19,7.39,7.49,6.98,7.32,149656,0
2010-03-22,7.27,7.92,7.27,7.8,84775,0
2010-03-23,7.75,7.92,7.64,7.8,102292,0
2010-03-24,7.78,7.8,7.67,7.71,43059,0
2010-03-25,7.75,7.8,7.61,7.66,102556,0
2010-03-26,7.59,7.93,7.38,7.42,42138,0
2010-03-29,7.45,7.52,7.26,7.46,67869,0
2010-03-30,7.49,7.61,7.25,7.33,76033,0
2010-03-31,7.29,7.32,6.93,6.95,104833,0
2010-04-01,6.99,7.36,6.75,7.21,143444,0
2010-04-05,7.16,7.33,7.13,7.25,66380,0
2010-04-06,7.23,7.53,7.16,7.39,44039,0
2010-04-07,7.39,7.45,7.26,7.36,49293,0
2010-04-08,7.36,7.68,7.21,7.65,82237,0
2010-04-09,7.62,7.65,7.38,7.39,17952,0
2010-04-12,7.36,7.36,6.98,7.11,51952,0
2010-04-13,7.11,7.16,7,7.07,43600,0
2010-04-14,7.08,7.23,7.08,7.19,47643,0
2010-04-15,7.15,7.24,7.06,7.2,27374,0
2010-04-16,7.21,7.25,7.13,7.18,23400,0
2010-04-19,7.15,7.25,7.09,7.19,43438,0
2010-04-20,7.2,7.27,7.14,7.27,18262,0
2010-04-21,7.17,7.3,7.03,7.04,39378,0
2010-04-22,6.95,7.24,6.85,7.23,72390,0
2010-04-23,7.22,7.41,7.03,7.19,92876,0
2010-04-26,7.14,7.23,7.03,7.05,46040,0
2010-04-27,6.98,7.08,6.77,6.83,76728,0
2010-04-28,6.86,6.89,6.52,6.79,52260,0
2010-04-29,6.82,7.05,6.73,7.04,54971,0
2010-04-30,7,7,6.7,6.78,155244,0
2010-05-03,6.83,6.83,6.52,6.58,46705,0
2010-05-04,6.52,6.53,6.21,6.4,200135,0
2010-05-05,6.3,6.53,6.3,6.32,92034,0
2010-05-06,6.26,6.27,5.86,6.07,187846,0
2010-05-07,5.97,6.07,5.63,5.75,134827,0
2010-05-10,5.84,5.85,5.45,5.6,127952,0
2010-05-11,5.61,5.61,5.17,5.18,90517,0
2010-05-12,5.19,5.35,5.06,5.34,102883,0
2010-05-13,5.31,5.42,5.26,5.35,59938,0
2010-05-14,5.32,5.33,5.05,5.19,98889,0
2010-05-17,5.2,5.29,5.09,5.16,75187,0
2010-05-18,5.3,5.38,5.08,5.14,78530,0
2010-05-19,5.1,5.1,4.86,4.89,75370,0
2010-05-20,4.81,4.84,4.61,4.64,96924,0
2010-05-21,4.52,4.78,4.43,4.65,147104,0
2010-05-24,4.65,4.82,4.57,4.65,72548,0
2010-05-25,4.53,4.74,4.48,4.63,57190,0
2010-05-26,4.65,4.84,4.37,4.45,82266,0
2010-05-27,4.43,4.71,4.43,4.63,79874,0
2010-05-28,4.6,4.7,4.49,4.5,70318,0
2010-06-01,4.53,4.53,4.2,4.27,93874,0
2010-06-02,4.32,4.32,4,4.19,70353,0
2010-06-03,4.25,4.33,4.15,4.23,51089,0
2010-06-04,4.22,4.33,3.89,3.92,72280,0
2010-06-07,3.84,3.89,3.75,3.77,90330,0
2010-06-08,3.76,3.8,3.56,3.77,106436,0
2010-06-09,3.77,3.96,3.66,3.93,99248,0
2010-06-10,3.99,4.51,3.93,4.51,104425,0
2010-06-11,4.46,4.9,4.42,4.79,124049,0
2010-06-14,4.83,5.14,4.75,4.79,83151,0
2010-06-15,4.87,4.9,4.79,4.84,91285,0
2010-06-16,4.91,4.91,4.75,4.75,41246,0
2010-06-17,4.8,4.8,4.54,4.55,81194,0
2010-06-18,4.59,4.7,4.45,4.46,102717,0
2010-06-21,4.46,4.56,4.4,4.45,89196,0
2010-06-22,4.45,4.61,4.39,4.39,50767,0
2010-06-23,4.43,4.66,4.43,4.52,72396,0
2010-06-24,4.5,4.53,4.37,4.37,73238,0
2010-06-25,4.25,5.01,4.2,4.41,1123508,0
2010-06-28,4.44,4.46,4.26,4.28,50926,0
2010-06-29,4.13,4.25,3.95,4.02,125934,0
2010-06-30,4,4.11,3.9,3.9,67999,0
2010-07-01,3.89,4.2,3.89,3.99,124032,0
2010-07-02,4.04,4.13,3.82,3.85,182611,0
2010-07-06,3.86,4.18,3.86,4.03,53886,0
2010-07-07,3.99,4.12,3.93,3.93,86189,0
2010-07-08,3.88,4.27,3.88,4.27,72026,0
2010-07-09,4.27,4.34,4.09,4.3,55767,0
2010-07-12,4.31,4.34,4,4.19,85687,0
2010-07-13,4.3,4.51,4.29,4.51,55888,0
2010-07-14,4.44,4.59,4.42,4.53,19931,0
2010-07-15,4.51,4.51,4.1,4.29,75637,0
2010-07-16,4.31,4.31,4.11,4.17,31689,0
2010-07-19,4.19,4.25,4.12,4.13,16546,0
2010-07-20,4.13,4.28,4.05,4.27,24631,0
2010-07-21,4.31,4.34,4.24,4.27,11300,0
2010-07-22,4.27,4.31,4.21,4.26,20287,0
2010-07-23,4.2,4.48,4.2,4.46,19314,0
2010-07-26,4.42,4.62,4.42,4.6,24607,0
2010-07-27,4.6,4.65,4.37,4.38,26438,0
2010-07-28,4.5,4.7,4.45,4.57,67673,0
2010-07-29,4.4,4.8,4.26,4.59,81693,0
2010-07-30,4.55,4.62,4.42,4.62,44506,0
2010-08-02,4.74,4.74,4.63,4.67,28650,0
2010-08-03,4.66,4.75,4.62,4.68,22651,0
2010-08-04,4.66,4.75,4.66,4.66,15163,0
2010-08-05,4.64,4.74,4.63,4.63,17347,0
2010-08-06,4.63,4.79,4.59,4.77,25851,0
2010-08-09,4.86,5.5,4.85,5.18,121689,0
2010-08-10,5.21,5.27,4.87,5.1,82355,0
2010-08-11,5.14,5.19,4.75,4.85,85758,0
2010-08-12,4.7,4.9,4.7,4.81,30855,0
2010-08-13,4.82,4.93,4.82,4.82,9067,0
2010-08-16,4.8,4.99,4.8,4.95,24546,0
2010-08-17,4.96,5,4.93,4.98,16514,0
2010-08-18,5,5,4.92,4.92,24346,0
2010-08-19,4.91,4.94,4.84,4.91,24041,0
2010-08-20,4.98,4.98,4.8,4.8,12112,0
2010-08-23,4.85,4.89,4.65,4.68,45585,0
2010-08-24,4.65,4.73,4.57,4.63,26409,0
2010-08-25,4.61,4.62,4.55,4.57,11688,0
2010-08-26,4.55,4.67,4.52,4.59,20665,0
2010-08-27,4.53,4.63,4.45,4.62,14821,0
2010-08-30,4.6,4.63,4.53,4.53,11603,0
2010-08-31,4.57,4.57,4.43,4.43,12898,0
2010-09-01,4.46,4.56,4.38,4.5,47027,0
2010-09-02,4.51,4.56,4.44,4.49,11809,0
2010-09-03,4.5,4.61,4.5,4.58,12333,0
2010-09-07,4.58,4.6,4.4,4.4,12688,0
2010-09-08,4.44,4.47,4.4,4.4,8327,0
2010-09-09,4.45,4.52,4.41,4.42,20764,0
2010-09-10,4.45,4.56,4.4,4.41,16446,0
2010-09-13,4.5,4.53,4.4,4.53,9567,0
2010-09-14,4.5,4.5,4.34,4.34,20101,0
2010-09-15,4.38,4.39,4.31,4.35,9137,0
2010-09-16,4.33,4.39,4.31,4.37,8971,0
2010-09-17,4.37,4.37,4.18,4.18,33429,0
2010-09-20,4.21,4.31,4.16,4.31,38649,0
2010-09-21,4.28,4.32,4.13,4.25,19542,0
2010-09-22,4.3,4.3,4.15,4.15,18317,0
2010-09-23,4.15,4.21,4.12,4.12,6017,0
2010-09-24,4.19,4.24,3.97,4.14,67569,0
2010-09-27,4.11,4.16,4.05,4.12,26088,0
2010-09-28,4.12,4.15,4.03,4.11,86273,0
2010-09-29,4.14,4.3,4.14,4.24,49374,0
2010-09-30,4.28,4.31,4.11,4.18,32213,0
2010-10-01,4.2,4.25,4.1,4.19,36016,0
2010-10-04,4.22,4.28,4,4.06,107872,0
2010-10-05,4.13,4.13,3.98,4.05,231458,0
2010-10-06,4.07,4.25,4.06,4.18,54417,0
2010-10-07,4.26,4.47,4.16,4.33,55967,0
2010-10-08,4.36,4.58,4.36,4.54,43109,0
2010-10-11,4.61,4.9,4.5,4.5,51335,0
2010-10-12,4.53,4.6,4.31,4.5,51720,0
2010-10-13,4.48,4.61,4.37,4.45,39525,0
2010-10-14,4.42,4.54,4.38,4.5,13346,0
2010-10-15,4.53,4.62,4.5,4.62,49859,0
2010-10-18,4.65,4.76,4.6,4.76,11865,0
2010-10-19,4.76,4.97,4.76,4.9,47576,0
2010-10-20,4.93,5,4.89,4.99,17972,0
2010-10-21,5,5,4.89,4.94,16657,0
2010-10-22,4.95,4.98,4.91,4.98,16249,0
2010-10-25,5,5.2,4.92,4.97,40449,0
2010-10-26,4.95,5.04,4.88,5.04,38653,0
2010-10-27,5,5,4.91,4.91,21363,0
2010-10-28,4.78,4.78,3.8,4.16,422751,0
2010-10-29,4.15,4.18,4.07,4.08,18751,0
2010-11-01,4.08,4.25,4.01,4.24,66504,0
2010-11-02,4.25,4.25,4.07,4.23,65071,0
2010-11-03,4.15,4.25,4.15,4.18,62185,0
2010-11-04,4.21,4.23,4.06,4.18,78218,0
2010-11-05,4.1,4.2,4.06,4.13,37118,0
2010-11-08,4.15,4.18,4.06,4.14,26177,0
2010-11-09,4.12,4.18,4.02,4.05,40445,0
2010-11-10,4.02,4.25,4.02,4.25,28811,0
2010-11-11,4.21,4.22,4.08,4.22,22882,0
2010-11-12,4.17,4.2,4.09,4.15,18716,0
2010-11-15,4.15,4.21,4.11,4.2,35526,0
2010-11-16,4.11,4.22,4.01,4.16,52324,0
2010-11-17,4.2,4.27,4.11,4.2,20778,0
2010-11-18,4.24,4.29,4.1,4.22,11963,0
2010-11-19,4.2,4.25,4.18,4.21,8108,0
2010-11-22,4.16,4.26,4.16,4.21,79154,0
2010-11-23,4.2,4.25,4.2,4.22,33981,0
2010-11-24,4.25,4.34,4.22,4.28,34258,0
2010-11-26,4.26,4.44,4.26,4.44,14509,0
2010-11-29,4.41,4.44,4.31,4.33,18580,0
2010-11-30,4.32,4.43,4.21,4.27,73199,0
2010-12-01,4.27,4.37,4.24,4.25,26402,0
2010-12-02,4.25,4.58,4.25,4.46,16852,0
2010-12-03,4.45,4.46,4.29,4.29,35124,0
2010-12-06,4.32,4.37,4.25,4.32,22441,0
2010-12-07,4.35,4.44,4.29,4.44,23520,0
2010-12-08,4.44,4.44,4.26,4.36,12117,0
2010-12-09,4.28,4.33,4.22,4.26,31233,0
2010-12-10,4.3,4.64,4.22,4.56,51125,0
2010-12-13,4.5,4.89,4.5,4.75,68734,0
2010-12-14,4.7,4.83,4.61,4.67,36831,0
2010-12-15,4.7,4.98,4.64,4.81,50404,0
2010-12-16,4.83,5.15,4.64,5.15,66973,0
2010-12-17,5.05,5.52,5,5.5,114611,0
2010-12-20,5.53,5.98,5.53,5.89,131126,0
2010-12-21,5.97,6,5.6,5.75,90912,0
2010-12-22,5.71,5.71,5.4,5.66,113530,0
2010-12-23,5.71,5.73,5.45,5.55,34457,0
2010-12-27,5.57,5.57,5.4,5.41,25824,0
2010-12-28,5.34,5.34,5.11,5.29,33964,0
2010-12-29,5.34,5.64,5.25,5.54,57519,0
2010-12-30,5.47,5.55,5.26,5.26,15754,0
2010-12-31,5.3,5.33,5.06,5.07,29696,0
2011-01-03,5.01,5.43,5.01,5.43,29515,0
2011-01-04,5.68,5.73,5.41,5.72,44980,0
2011-01-05,5.67,5.75,5.58,5.69,23207,0
2011-01-06,5.67,5.67,5.54,5.54,34794,0
2011-01-07,5.56,5.56,5.12,5.25,117228,0
2011-01-10,5.27,5.61,5.26,5.34,48670,0
2011-01-11,5.39,5.66,5.38,5.66,62213,0
2011-01-12,5.67,5.73,5.57,5.69,11683,0
2011-01-13,5.71,5.71,5.5,5.54,26987,0
2011-01-14,5.52,5.55,5.49,5.54,15529,0
2011-01-18,5.68,5.75,5.54,5.56,34578,0
2011-01-19,5.67,5.67,5.5,5.5,65394,0
2011-01-20,5.5,5.54,5.36,5.42,115383,0
2011-01-21,5.5,5.54,5.42,5.42,33969,0
2011-01-24,5.5,5.56,5.47,5.51,64085,0
2011-01-25,5.56,5.56,5.48,5.5,50547,0
2011-01-26,5.5,5.58,5.5,5.58,18579,0
2011-01-27,5.55,5.55,5.5,5.5,21558,0
2011-01-28,5.58,5.58,5.46,5.5,17874,0
2011-01-31,5.52,5.54,5.47,5.5,61368,0
2011-02-01,5.5,5.58,5.5,5.51,24092,0
2011-02-02,5.5,5.58,5.5,5.56,28221,0
2011-02-03,5.61,5.65,5.52,5.62,15552,0
2011-02-04,5.57,5.63,5.51,5.52,14273,0
2011-02-07,5.51,5.61,5.5,5.54,16909,0
2011-02-08,5.54,5.59,5.54,5.56,9930,0
2011-02-09,5.58,5.58,5.5,5.5,22542,0
2011-02-10,5.51,5.6,5.49,5.58,15418,0
2011-02-11,5.63,5.68,5.57,5.63,15476,0
2011-02-14,5.6,5.6,5.53,5.6,22379,0
2011-02-15,5.6,5.6,5.5,5.55,36722,0
2011-02-16,5.57,5.6,5.5,5.55,9249,0
2011-02-18,5.5,5.55,5.47,5.5,34713,0
2011-02-22,5.46,5.55,5.01,5.55,130540,0
2011-02-23,5.52,5.52,5.49,5.5,44807,0
2011-02-24,5.51,5.54,5.47,5.51,22166,0
2011-02-25,5.5,5.55,5.48,5.5,23378,0
2011-02-28,5.52,5.56,5.43,5.56,47670,0
2011-03-01,5.55,5.55,5.42,5.49,12429,0
2011-03-02,5.54,5.55,5.45,5.5,28361,0
2011-03-03,5.44,5.53,5.34,5.35,19762,0
2011-03-04,5.39,5.39,5.1,5.2,46722,0
2011-03-07,5.18,5.26,5.06,5.06,20123,0
2011-03-08,5.1,5.15,5.08,5.14,25701,0
2011-03-09,5.12,5.17,5.08,5.17,17384,0
2011-03-10,5.11,5.13,5.05,5.09,9631,0
2011-03-11,5,5.16,4.9,5.12,24762,0
2011-03-14,5,5.07,4.88,4.95,19851,0
2011-03-15,4.74,5.09,4.5,5.09,71460,0
2011-03-16,5.03,5.09,4.81,4.96,31932,0
2011-03-17,4.95,5,4.91,4.94,29576,0
2011-03-18,5,5.1,4.93,5.1,91935,0
2011-03-21,5.04,5.09,4.68,4.83,70129,0
2011-03-22,4.76,4.81,4.54,4.75,28357,0
2011-03-23,4.74,4.81,4.69,4.8,21607,0
2011-03-24,4.76,4.8,4.74,4.78,18090,0
2011-03-25,4.67,4.79,4.63,4.76,165782,0
2011-03-28,4.8,4.88,4.67,4.83,26050,0
2011-03-29,4.91,5.14,4.9,5.11,27680,0
2011-03-30,5.11,5.11,4.99,5.04,16724,0
2011-03-31,5.04,5.04,4.97,5.04,3880,0
2011-04-01,4.95,5.04,4.94,4.97,22555,0
2011-04-04,4.96,5.01,4.83,4.83,12746,0
2011-04-05,4.83,4.89,4.79,4.86,20621,0
2011-04-06,4.85,4.85,4.76,4.76,9503,0
2011-04-07,4.82,4.82,4,4.65,51957,0
2011-04-08,4.71,4.74,4.63,4.67,16788,0
2011-04-11,4.71,4.72,4.63,4.72,9621,0
2011-04-12,4.73,4.8,4.65,4.65,5922,0
2011-04-13,4.6,4.73,4.6,4.66,21349,0
2011-04-14,4.6,4.76,4.56,4.76,23760,0
2011-04-15,4.71,4.71,4.62,4.68,8657,0
2011-04-18,4.7,5,4.69,4.97,38474,0
2011-04-19,4.99,5.11,4.95,5.1,20640,0
2011-04-20,5.05,5.13,4.96,5.13,13928,0
2011-04-21,5.01,5.09,5,5.02,10971,0
2011-04-25,5,5.18,5,5.06,15987,0
2011-04-26,5,5.32,5,5.11,32906,0
2011-04-27,5.14,5.31,5.14,5.26,19506,0
2011-04-28,5.3,5.36,5.25,5.36,6589,0
2011-04-29,5.25,5.56,5.25,5.44,55810,0
2011-05-02,5.4,5.41,5.33,5.41,11100,0
2011-05-03,5.27,5.41,5.25,5.25,13108,0
2011-05-04,5.22,5.5,5.12,5.47,11552,0
2011-05-05,5.4,5.5,5.23,5.31,16207,0
2011-05-06,5.25,5.58,5.25,5.51,51139,0
2011-05-09,5.18,5.52,5.18,5.38,12167,0
2011-05-10,5.36,5.45,5.36,5.45,7832,0
2011-05-11,5.45,5.45,5.41,5.41,5514,0
2011-05-12,5.36,5.36,5.31,5.32,17122,0
2011-05-13,5.33,5.39,5.3,5.39,11148,0
2011-05-16,5.35,5.35,5.27,5.32,7125,0
2011-05-17,5.27,5.29,5.09,5.09,24712,0
2011-05-18,5.16,5.16,5.05,5.09,10003,0
2011-05-19,5.05,5.15,5.05,5.07,24681,0
2011-05-20,5.07,5.13,5.07,5.08,9127,0
2011-05-23,5.05,5.05,4.95,4.98,14929,0
2011-05-24,4.98,5.02,4.92,4.93,5704,0
2011-05-25,4.89,4.94,4.85,4.85,6479,0
2011-05-26,4.78,4.92,4.78,4.8,16569,0
2011-05-27,4.85,4.91,4.85,4.85,32049,0
2011-05-31,4.81,4.89,4.65,4.65,24606,0
2011-06-01,4.68,4.74,4.65,4.67,8821,0
2011-06-02,4.65,4.67,4.65,4.67,5387,0
2011-06-03,4.65,4.7,4.6,4.7,15664,0
2011-06-06,4.63,4.63,4.5,4.5,12996,0
2011-06-07,4.49,4.55,4.46,4.5,14947,0
2011-06-08,4.46,4.58,4.35,4.35,27693,0
2011-06-09,4.35,4.49,4.27,4.27,27764,0
2011-06-10,4.29,4.33,4.26,4.33,5386,0
2011-06-13,4.35,4.35,4.3,4.3,11019,0
2011-06-14,4.3,4.31,4.25,4.28,12337,0
2011-06-15,4.27,4.29,4.25,4.29,9019,0
2011-06-16,4.27,4.27,4.17,4.17,5206,0
2011-06-17,4.12,4.22,4.12,4.22,5547,0
2011-06-20,4.15,4.18,4.11,4.13,5096,0
2011-06-21,4.13,4.14,4.06,4.08,5662,0
2011-06-22,4.06,4.1,4,4.02,9716,0
2011-06-23,4.01,4.07,3.9,4.05,14225,0
2011-06-24,3.98,3.98,3.75,3.8,123816,0
2011-06-27,3.8,3.9,3.8,3.87,27421,0
2011-06-28,3.86,3.87,3.53,3.53,91335,0
2011-06-29,3.65,3.65,3.41,3.47,231457,0
2011-06-30,3.44,3.62,3.44,3.45,1609308,0
2011-07-01,3.5,3.55,3.47,3.5,111045,0
2011-07-05,3.51,3.52,3.41,3.47,64908,0
2011-07-06,3.45,3.47,3.35,3.35,126597,0
2011-07-07,3.39,3.51,3.37,3.5,99958,0
2011-07-08,3.48,3.52,3.45,3.45,35082,0
2011-07-11,3.51,3.54,3.44,3.49,56675,0
2011-07-12,3.46,3.51,3.45,3.45,28108,0
2011-07-13,3.46,3.46,3.35,3.35,23599,0
2011-07-14,3.3,3.47,3.3,3.35,41108,0
2011-07-15,3.39,3.48,3.39,3.43,55971,0
2011-07-18,3.44,3.44,3.3,3.33,25400,0
2011-07-19,3.35,3.55,3.35,3.49,87237,0
2011-07-20,3.47,3.67,3.47,3.64,55404,0
2011-07-21,3.61,3.75,3.59,3.59,74295,0
2011-07-22,3.56,3.66,3.51,3.66,19016,0
2011-07-25,3.6,3.65,3.48,3.62,42846,0
2011-07-26,3.58,3.67,3.55,3.6,95303,0
2011-07-27,3.56,3.6,3.55,3.56,23250,0
2011-07-28,3.44,3.52,3.35,3.37,88037,0
2011-07-29,3.4,3.67,3.4,3.6,155332,0
2011-08-01,3.51,3.65,3.51,3.59,69731,0
2011-08-02,3.62,3.63,3.53,3.55,54856,0
2011-08-03,3.59,3.84,3.58,3.78,123276,0
2011-08-04,3.8,3.84,3.59,3.79,237730,0
2011-08-05,3.79,3.79,3.64,3.71,66251,0
2011-08-08,3.47,3.65,3.33,3.39,120439,0
2011-08-09,3.51,3.55,3.41,3.45,50609,0
2011-08-10,3.46,3.51,3.33,3.47,25660,0
2011-08-11,3.47,3.57,3.44,3.5,25686,0
2011-08-12,3.58,3.93,3.58,3.62,42340,0
2011-08-15,3.65,3.8,3.6,3.73,59288,0
2011-08-16,3.71,3.74,3.62,3.72,12388,0
2011-08-17,3.7,3.7,3.59,3.64,47350,0
2011-08-18,3.57,3.57,3.35,3.35,26462,0
2011-08-19,3.35,3.59,3.35,3.59,19881,0
2011-08-22,3.67,3.74,3.43,3.44,17035,0
2011-08-23,3.46,3.49,3.35,3.35,13959,0
2011-08-24,3.35,3.4,3.21,3.21,27643,0
2011-08-25,3.24,3.29,3.09,3.09,29122,0
2011-08-26,3.12,3.15,3.07,3.15,10922,0
2011-08-29,3.12,3.33,3.12,3.33,40819,0
2011-08-30,3.31,3.33,3.27,3.33,5349,0
2011-08-31,3.27,3.43,3.24,3.24,23697,0
2011-09-01,3.25,3.25,3.1,3.2,28588,0
2011-09-02,3.2,3.2,3.04,3.12,6717,0
2011-09-06,3.1,3.12,3,3.07,17959,0
2011-09-07,3.07,3.26,3.03,3.21,26423,0
2011-09-08,3.21,3.21,3.14,3.17,8042,0
2011-09-09,3.13,3.2,3.05,3.2,8290,0
2011-09-12,3.2,3.2,3.14,3.2,11640,0
2011-09-13,3.2,3.29,3.16,3.29,14574,0
2011-09-14,3.3,3.3,3.19,3.24,5600,0
2011-09-15,3.22,3.27,3.17,3.27,9052,0
2011-09-16,3.26,3.45,3.19,3.45,10319,0
2011-09-19,3.4,3.4,3.2,3.21,12317,0
2011-09-20,3.18,3.23,3.1,3.1,12123,0
2011-09-21,3.13,3.13,2.97,2.97,23420,0
2011-09-22,2.87,3.01,2.85,2.89,35305,0
2011-09-23,2.87,3.03,2.81,2.89,30750,0
2011-09-26,2.86,3.03,2.85,2.96,29059,0
2011-09-27,3,3.03,2.81,3.03,18537,0
2011-09-28,2.98,2.98,2.89,2.96,15095,0
2011-09-29,2.95,2.95,2.78,2.92,22937,0
2011-09-30,2.85,2.88,2.82,2.85,11503,0
2011-10-03,2.8,2.88,2.66,2.66,15177,0
2011-10-04,2.67,2.68,2.58,2.68,10991,0
2011-10-05,2.68,2.68,2.6,2.62,34000,0
2011-10-06,2.62,2.69,2.61,2.65,20102,0
2011-10-07,2.65,2.65,2.31,2.38,59834,0
2011-10-10,2.42,2.57,2.32,2.55,26284,0
2011-10-11,2.56,2.74,2.55,2.74,36247,0
2011-10-12,2.71,2.8,2.68,2.75,39672,0
2011-10-13,2.69,2.79,2.67,2.76,3610,0
2011-10-14,2.8,2.83,2.7,2.8,16829,0
2011-10-17,2.77,2.8,2.6,2.6,10057,0
2011-10-18,2.66,2.72,2.53,2.6,11417,0
2011-10-19,2.6,2.62,2.55,2.61,48769,0
2011-10-20,2.6,2.61,2.43,2.49,67369,0
2011-10-21,2.5,2.54,2.41,2.49,80185,0
2011-10-24,2.47,2.49,2.35,2.37,63277,0
2011-10-25,2.35,2.44,2.35,2.42,75229,0
2011-10-26,2.46,2.5,2.39,2.39,119182,0
2011-10-27,2.39,2.4,2.35,2.35,27231,0
2011-10-28,2.39,2.6,2.38,2.4,47798,0
2011-10-31,2.37,2.47,2.35,2.35,5025,0
2011-11-01,2.36,2.47,2.36,2.45,21910,0
2011-11-02,2.45,2.59,2.45,2.59,16392,0
2011-11-03,2.62,2.77,2.59,2.75,23213,0
2011-11-04,2.78,2.9,2.77,2.87,28222,0
2011-11-07,2.85,2.85,2.6,2.63,33616,0
2011-11-08,2.63,2.74,2.63,2.7,83645,0
2011-11-09,2.63,2.78,2.63,2.67,14879,0
2011-11-10,2.64,2.74,2.64,2.7,16657,0
2011-11-11,2.73,2.8,2.71,2.77,17330,0
2011-11-14,2.73,2.76,2.64,2.67,4640,0
2011-11-15,2.67,2.71,2.65,2.68,5738,0
2011-11-16,2.66,2.69,2.53,2.53,4484,0
2011-11-17,2.53,2.58,2.38,2.45,7219,0
2011-11-18,2.44,2.53,2.44,2.53,2811,0
2011-11-21,2.47,2.53,2.4,2.47,3600,0
2011-11-22,2.43,2.47,2.41,2.44,2368,0
2011-11-23,2.4,2.44,2.35,2.35,15134,0
2011-11-25,2.3,2.42,2.3,2.42,2173,0
2011-11-28,2.42,2.51,2.31,2.42,14982,0
2011-11-29,2.44,2.45,2.32,2.35,24894,0
2011-11-30,2.38,2.38,2.29,2.29,21749,0
2011-12-01,2.3,2.39,2.3,2.38,9289,0
2011-12-02,2.36,2.4,2.35,2.35,7696,0
2011-12-05,2.37,2.76,2.36,2.44,33945,0
2011-12-06,2.47,2.47,2.41,2.41,5779,0
2011-12-07,2.4,2.4,2.33,2.36,18239,0
2011-12-08,2.37,2.39,2.33,2.33,13649,0
2011-12-09,2.33,2.33,1.88,2.06,87848,0
2011-12-12,2.06,2.09,1.85,1.89,75686,0
2011-12-13,1.95,2.03,1.92,1.95,9602,0
2011-12-14,1.96,1.96,1.89,1.9,7870,0
2011-12-15,1.92,1.92,1.71,1.71,34129,0
2011-12-16,1.75,1.8,1.62,1.62,56843,0
2011-12-19,1.62,1.66,1.55,1.61,39830,0
2011-12-20,1.65,1.81,1.65,1.76,49210,0
2011-12-21,1.77,1.88,1.77,1.88,19725,0
2011-12-22,1.85,1.88,1.84,1.85,8178,0
2011-12-23,1.86,1.88,1.83,1.86,17339,0
2011-12-27,1.84,1.9,1.81,1.9,25148,0
2011-12-28,1.98,1.98,1.75,1.85,57215,0
2011-12-29,1.8,1.9,1.8,1.89,13698,0
2011-12-30,1.9,1.94,1.86,1.92,14888,0
2012-01-03,1.95,2,1.95,1.98,10218,0
2012-01-04,1.99,2.1,1.98,2.06,8227,0
2012-01-05,2.1,2.19,2,2.03,17007,0
2012-01-06,2.02,2.21,1.99,2.17,13799,0
2012-01-09,2.16,2.17,2.1,2.15,2400,0
2012-01-10,2.22,2.38,2.09,2.22,10929,0
2012-01-11,2.27,2.37,2.27,2.33,23177,0
2012-01-12,2.4,2.49,2.32,2.33,11500,0
2012-01-13,2.35,2.41,2.25,2.32,25417,0
2012-01-17,2.41,2.45,2.31,2.38,28462,0
2012-01-18,2.56,3.11,2.4,2.93,147704,0
2012-01-19,2.95,3.17,2.82,3.17,33785,0
2012-01-20,3.19,3.24,3.1,3.24,60402,0
2012-01-23,3.24,3.35,3.22,3.24,17931,0
2012-01-24,3.23,3.28,3.23,3.25,14595,0
2012-01-25,3.25,3.27,3.23,3.23,14668,0
2012-01-26,3.24,3.25,3.24,3.24,800,0
2012-01-27,3.23,3.27,3.14,3.22,19759,0
2012-01-30,2.75,3.23,2.75,3.1,12581,0
2012-01-31,3.11,3.16,3.1,3.12,10455,0
2012-02-01,3.17,3.21,3.08,3.15,65396,0
2012-02-02,3.12,3.19,3.06,3.11,66170,0
2012-02-03,3.11,3.14,3.07,3.1,4050,0
2012-02-06,3.11,3.11,3.07,3.1,17002,0
2012-02-07,3.08,3.08,2.96,2.96,16117,0
2012-02-08,2.99,3,2.8,2.85,28261,0
2012-02-09,2.83,2.87,2.8,2.8,6800,0
2012-02-10,2.81,2.85,2.81,2.85,600,0
2012-02-13,2.81,2.85,2.39,2.46,82354,0
2012-02-14,2.38,2.38,2.01,2.12,447454,0
2012-02-15,2.1,2.13,2.06,2.06,43076,0
2012-02-16,2.09,2.12,1.95,2.03,577102,0
2012-02-17,2.04,2.05,1.95,2.04,55984,0
2012-02-21,2.05,2.09,2.04,2.04,53701,0
2012-02-22,2.04,2.05,2,2.01,17605,0
2012-02-23,2.05,2.2,1.97,2.18,182202,0
2012-02-24,2.2,2.2,2.1,2.1,16772,0
2012-02-27,2.1,2.11,2.01,2.1,80561,0
2012-02-28,2.05,2.09,1.99,2.06,128038,0
2012-02-29,2.1,2.14,2.01,2.03,83789,0
2012-03-01,2.09,2.1,2.02,2.08,118249,0
2012-03-02,2.08,2.29,2.04,2.27,210597,0
2012-03-05,2.21,2.35,2.15,2.25,52654,0
2012-03-06,2.25,2.29,2.19,2.19,9700,0
2012-03-07,2.21,2.22,2.2,2.21,16528,0
2012-03-08,2.2,2.31,2.16,2.3,33842,0
2012-03-09,2.26,2.39,2.15,2.23,34239,0
2012-03-12,2.25,2.45,2.18,2.24,65130,0
2012-03-13,2.35,2.37,2.2,2.2,72473,0
2012-03-14,2.25,2.48,2.24,2.46,80776,0
2012-03-15,2.45,2.45,2.36,2.38,38524,0
2012-03-16,2.43,2.47,2.36,2.4,51081,0
2012-03-19,2.36,2.46,2.34,2.35,42001,0
2012-03-20,2.4,2.45,2.27,2.38,58800,0
2012-03-21,2.37,2.37,2.29,2.32,16882,0
2012-03-22,2.28,2.36,2.28,2.31,21380,0
2012-03-23,2.33,2.35,2.21,2.25,42722,0
2012-03-26,2.26,2.28,2.15,2.19,46200,0
2012-03-27,2.15,2.22,2.15,2.21,31673,0
2012-03-28,2.2,2.22,2.19,2.2,9583,0
2012-03-29,2.21,2.23,2.1,2.15,34860,0
2012-03-30,2.19,2.24,2.15,2.19,114300,0
2012-04-02,2.21,2.21,2.15,2.17,22050,0
2012-04-03,2.2,2.2,2.1,2.17,30450,0
2012-04-04,2.15,2.15,2.06,2.12,29990,0
2012-04-05,2.12,2.12,2.06,2.1,9100,0
2012-04-09,2.1,2.1,1.98,2.01,25938,0
2012-04-10,2.04,2.04,1.9,1.92,20170,0
2012-04-11,1.92,1.97,1.92,1.97,11074,0
2012-04-12,1.93,1.99,1.8,1.87,39788,0
2012-04-13,1.9,1.95,1.88,1.94,16600,0
2012-04-16,1.99,1.99,1.88,1.9,32158,0
2012-04-17,1.92,1.93,1.91,1.92,6800,0
2012-04-18,1.89,1.93,1.88,1.9,1500,0
2012-04-19,1.94,1.94,1.9,1.93,4640,0
2012-04-20,1.94,1.94,1.88,1.88,3300,0
2012-04-23,1.89,1.92,1.88,1.89,11668,0
2012-04-24,1.88,1.92,1.85,1.85,25943,0
2012-04-25,1.85,1.85,1.84,1.84,8175,0
2012-04-26,1.85,1.85,1.83,1.83,1602,0
2012-04-27,1.83,1.85,1.8,1.83,9200,0
2012-04-30,1.85,1.85,1.81,1.83,10400,0
2012-05-01,1.83,1.85,1.8,1.84,18035,0
2012-05-02,1.82,1.85,1.82,1.84,8411,0
2012-05-03,1.85,1.92,1.8,1.8,39431,0
2012-05-04,1.8,1.87,1.8,1.82,4560,0
2012-05-07,1.83,1.9,1.83,1.84,17683,0
2012-05-08,1.89,1.92,1.89,1.9,18732,0
2012-05-09,1.86,1.88,1.77,1.82,42270,0
2012-05-10,2.05,3.02,2.05,2.67,688597,0
2012-05-11,2.55,2.6,2.3,2.48,77784,0
2012-05-14,2.44,2.61,2.44,2.59,28283,0
2012-05-15,2.59,2.64,2.51,2.63,59975,0
2012-05-16,2.56,2.63,2.53,2.53,22204,0
2012-05-17,2.54,2.64,2.54,2.63,60370,0
2012-05-18,2.6,2.7,2.6,2.63,37123,0
2012-05-21,2.67,3.14,2.65,3,91547,0
2012-05-22,2.96,3.2,2.96,3.07,75024,0
2012-05-23,3.01,3.18,2.91,3.06,20934,0
2012-05-24,3.1,3.25,3.01,3.2,25970,0
2012-05-25,3.19,3.19,3.1,3.19,19150,0
2012-05-29,3.18,3.18,3.1,3.14,26485,0
2012-05-30,3.08,3.18,3.08,3.14,13520,0
2012-05-31,3.1,3.2,3.09,3.17,4737,0
2012-06-01,3.1,3.19,3.05,3.06,8997,0
2012-06-04,3.05,3.05,2.92,3.03,6145,0
2012-06-05,3.06,3.06,2.81,2.98,18779,0
2012-06-06,2.98,2.98,2.84,2.93,10477,0
2012-06-07,2.97,2.97,2.82,2.85,3100,0
2012-06-08,2.9,2.9,2.9,2.9,400,0
2012-06-11,2.85,2.93,2.84,2.93,2410,0
2012-06-12,2.87,2.93,2.82,2.93,5093,0
2012-06-13,2.77,3,2.77,2.89,41892,0
2012-06-14,3,3.2,2.94,3.04,30674,0
2012-06-15,3.05,3.37,2.94,3.18,49785,0
2012-06-18,3.29,3.4,3.15,3.21,22330,0
2012-06-19,3.23,3.35,3.17,3.34,39670,0
2012-06-20,3.28,3.29,3.15,3.23,1985,0
2012-06-21,3.25,3.25,3.1,3.17,14934,0
2012-06-22,3.25,3.3,3.11,3.29,28914,0
2012-06-25,3.3,3.39,3.23,3.3,10295,0
2012-06-26,3.26,3.36,3.06,3.2,31932,0
2012-06-27,3.17,3.22,3.12,3.18,6600,0
2012-06-28,3.18,3.18,2.93,2.96,45449,0
2012-06-29,2.98,3,2.75,2.9,118653,0
2012-07-02,2.86,2.99,2.78,2.85,67537,0
2012-07-03,2.87,3.24,2.87,3.06,24466,0
2012-07-05,3.06,3.07,3.06,3.06,830,0
2012-07-06,3.08,3.11,3.03,3.05,28600,0
2012-07-09,3,3.18,2.88,2.95,4390,0
2012-07-10,2.91,3.1,2.91,2.97,3900,0
2012-07-11,2.98,3.15,2.98,3.04,2870,0
2012-07-12,3,3.18,2.97,3,6206,0
2012-07-13,2.99,3.1,2.97,3.01,4200,0
2012-07-16,2.99,3.05,2.97,2.97,7600,0
2012-07-17,3.08,3.16,2.98,3.05,2941,0
2012-07-18,2.98,3.04,2.98,3,4408,0
2012-07-19,3.1,3.11,3.02,3.03,2631,0
2012-07-20,3.06,3.06,3,3,11570,0
2012-07-23,3,3.02,2.7,2.98,14066,0
2012-07-24,2.85,3.08,2.85,2.94,9370,0
2012-07-25,2.84,3.06,2.77,2.98,2600,0
2012-07-26,2.93,3.08,2.92,2.94,13490,0
2012-07-27,2.94,3.06,2.88,3.03,16998,0
2012-07-30,2.95,3,2.95,3,6340,0
2012-07-31,3.03,3.06,3,3.01,1800,0
2012-08-01,3.03,3.06,2.99,3,13652,0
2012-08-02,3,3.15,2.98,3.13,28638,0
2012-08-03,3.15,3.18,3.03,3.04,31408,0
2012-08-06,3.02,3.19,3.02,3.05,18380,0
2012-08-07,2.99,3.07,2.89,2.96,65599,0
2012-08-08,2.92,2.98,2.9,2.91,12273,0
2012-08-09,2.9,3,2.68,2.77,73246,0
2012-08-10,2.74,2.78,2.74,2.78,3164,0
2012-08-13,2.73,2.94,2.73,2.91,4507,0
2012-08-14,2.82,2.95,2.81,2.9,62094,0
2012-08-15,2.82,2.9,2.79,2.85,16058,0
2012-08-16,2.84,2.94,2.83,2.9,7850,0
2012-08-17,2.93,2.98,2.9,2.92,16550,0
2012-08-20,2.89,2.97,2.81,2.93,29655,0
2012-08-21,2.88,3,2.88,2.89,21140,0
2012-08-22,2.89,2.94,2.83,2.9,12630,0
2012-08-23,2.86,2.95,2.86,2.91,23510,0
2012-08-24,2.91,2.99,2.91,2.91,1387,0
2012-08-27,2.92,2.97,2.92,2.97,3200,0
2012-08-28,2.99,3.01,2.93,3.01,3872,0
2012-08-29,2.95,2.97,2.94,2.94,1328,0
2012-08-30,2.91,2.97,2.91,2.97,4129,0
2012-08-31,3.01,3.01,2.93,2.95,1856,0
2012-09-04,2.88,2.97,2.88,2.97,5198,0
2012-09-05,3.01,3.01,3.01,3.01,682,0
2012-09-06,2.97,3.1,2.93,3.05,20960,0
2012-09-07,3.07,3.09,2.94,3.05,5398,0
2012-09-11,3,3.1,3,3,8605,0
2012-09-12,3.07,3.07,2.97,3.04,6491,0
2012-09-13,3.01,3.04,2.97,2.97,3652,0
2012-09-14,2.97,3.05,2.96,2.97,26435,0
2012-09-17,2.99,3.09,2.9,2.97,17200,0
2012-09-18,2.96,3.06,2.96,3.01,1337,0
2012-09-19,3.03,3.06,3.03,3.04,5550,0
2012-09-20,3.09,3.09,3.04,3.08,595,0
2012-09-21,3.08,3.1,2.98,3.08,17491,0
2012-09-24,3,3.09,3,3.03,5806,0
2012-09-25,3.04,3.07,3,3.02,6675,0
2012-09-26,3,3.08,3,3.08,1617,0
2012-09-27,3.09,3.09,3,3,4055,0
2012-09-28,3,3.05,3,3.05,5570,0
2012-10-01,2.99,3.1,2.98,3.09,3724,0
2012-10-02,3.07,3.1,3,3.04,8535,0
2012-10-03,3.01,3.09,2.95,2.98,7420,0
2012-10-04,3,3.06,3,3.06,2400,0
2012-10-05,3.05,3.09,3,3.06,8456,0
2012-10-08,3,3.06,2.95,2.98,34262,0
2012-10-09,2.95,3,2.9,2.93,29677,0
2012-10-10,2.92,2.98,2.87,2.91,30784,0
2012-10-11,2.9,2.98,2.88,2.94,24411,0
2012-10-12,2.98,2.98,2.98,2.98,81685,0
2012-10-15,3.03,3.03,3.03,3.03,2500,0
2012-10-16,3.02,3.03,3.01,3.01,1300,0
2012-10-17,3,3,2.95,2.96,3450,0
2012-10-18,2.96,3,2.95,2.95,32483,0
2012-10-19,2.94,2.98,2.94,2.94,6464,0
2012-10-22,2.96,3,2.95,2.96,3300,0
2012-10-23,3,3,2.85,2.9,5004,0
2012-10-24,2.92,2.94,2.87,2.9,4500,0
2012-10-25,2.9,2.94,2.87,2.87,3081,0
2012-10-26,2.9,2.9,2.87,2.89,2218,0
2012-10-31,2.87,3,2.87,2.9,40930,0
2012-11-01,2.92,2.96,2.9,2.92,44100,0
2012-11-02,2.91,2.91,2.86,2.89,5842,0
2012-11-05,2.95,3.07,2.9,2.9,8257,0
2012-11-06,2.93,3.08,2.93,3.07,37644,0
2012-11-07,3.2,4.26,3.2,3.74,168535,0
2012-11-08,4.02,4.2,3.62,3.67,121459,0
2012-11-09,3.55,3.72,3.5,3.52,17507,0
2012-11-12,3.82,3.82,3.52,3.65,51218,0
2012-11-13,3.67,3.7,3.54,3.64,33926,0
2012-11-14,3.62,3.85,3.61,3.81,37237,0
2012-11-15,3.77,3.88,3.73,3.84,24178,0
2012-11-16,3.8,3.97,3.66,3.9,23300,0
2012-11-19,3.9,4.1,3.9,4.05,35183,0
2012-11-20,4,4.05,4,4.03,22600,0
2012-11-21,4.1,4.15,4.04,4.11,92426,0
2012-11-23,4.18,4.23,4.18,4.19,3269,0
2012-11-26,4.25,4.25,4.01,4.11,9256,0
2012-11-27,4.14,4.15,4,4.15,1452,0
2012-11-28,4.1,4.1,4.06,4.06,2973,0
2012-11-29,4.09,4.15,4.05,4.14,26791,0
2012-11-30,4.2,4.2,4.13,4.18,22394,0
2012-12-03,4.25,4.25,4.15,4.2,23535,0
2012-12-04,4.19,4.23,4.17,4.19,6489,0
2012-12-05,4.22,4.25,4.15,4.22,3585,0
2012-12-06,4.2,4.24,4.18,4.18,3269,0
2012-12-07,4.2,4.25,4.16,4.18,27500,0
2012-12-10,4.15,4.25,4.15,4.21,9974,0
2012-12-11,4.17,4.26,4.17,4.26,20026,0
2012-12-12,4.21,4.25,4.2,4.24,20554,0
2012-12-13,4.2,4.26,4.16,4.26,1325,0
2012-12-14,4.25,4.25,4.16,4.17,1280,0
2012-12-17,4.19,4.21,4.17,4.18,13573,0
2012-12-18,4.16,4.2,4.15,4.18,10628,0
2012-12-19,4.15,4.2,4.15,4.19,2623,0
2012-12-20,4.15,4.18,4.15,4.18,5030,0
2012-12-21,4.23,4.23,4.18,4.18,6033,0
2012-12-24,4.19,4.19,4.18,4.18,646,0
2012-12-26,4.18,4.18,4.15,4.15,6210,0
2012-12-27,4.12,4.15,4.11,4.12,5615,0
2012-12-28,4.11,4.21,3.99,4.01,30131,0
2012-12-31,4.06,4.12,3.99,4.03,6981,0
2013-01-02,4.02,4.1,4.02,4.07,8964,0
2013-01-03,4.07,4.12,4.02,4.07,5881,0
2013-01-04,4.18,4.23,4.07,4.18,8649,0
2013-01-07,4.23,4.23,4.18,4.18,1550,0
2013-01-08,4.18,4.18,4.1,4.1,1862,0
2013-01-09,4.12,4.12,4,4.02,3853,0
2013-01-10,4,4.11,4,4.06,5627,0
2013-01-11,4.02,4.09,3.99,4,13073,0
2013-01-14,4.18,4.18,4.1,4.1,2200,0
2013-01-15,4.1,4.11,4.05,4.11,7081,0
2013-01-16,4.12,4.13,4.02,4.06,9539,0
2013-01-17,4.1,4.12,4.1,4.1,1945,0
2013-01-18,4.03,4.15,4,4.08,5145,0
2013-01-22,4.03,4.05,4.02,4.05,7338,0
2013-01-23,4.08,4.08,4.02,4.04,14000,0
2013-01-24,4.02,4.06,4.02,4.02,839,0
2013-01-25,4.02,4.06,4.01,4.03,3309,0
2013-01-28,4.05,4.18,4.05,4.1,6681,0
2013-01-29,4.1,4.15,3.93,4.12,15266,0
2013-01-30,4.09,4.19,4.09,4.15,18867,0
2013-01-31,4.23,4.41,4.17,4.31,46948,0
2013-02-01,4.4,4.4,4.3,4.34,23324,0
2013-02-04,4.25,4.26,4.23,4.23,30321,0
2013-02-05,4.19,4.38,4.18,4.38,32187,0
2013-02-06,4.38,4.47,4.38,4.45,12877,0
2013-02-07,4.43,4.46,4.41,4.41,1900,0
2013-02-08,4.3,4.46,4.3,4.42,5900,0
2013-02-11,4.44,4.46,4.41,4.43,2160,0
2013-02-12,4.47,4.61,4.45,4.45,16618,0
2013-02-13,4.64,4.64,4.46,4.46,3755,0
2013-02-14,4.42,4.48,4.42,4.42,1537,0
2013-02-15,4.46,4.58,4.4,4.46,4597,0
2013-02-19,4.55,4.66,4.52,4.62,5498,0
2013-02-20,4.66,4.66,4.47,4.47,19162,0
2013-02-21,4.53,4.55,4.42,4.48,14497,0
2013-02-22,4.5,4.55,4.48,4.51,5511,0
2013-02-25,4.56,4.65,4.51,4.56,21824,0
2013-02-26,4.65,4.7,4.55,4.59,24833,0
2013-02-27,4.85,5.4,4.85,4.97,187013,0
2013-02-28,5,5.11,4.87,5.02,51255,0
2013-03-01,4.96,5.1,4.86,5.06,30589,0
2013-03-04,5,5.1,5,5.05,63792,0
2013-03-05,5.12,5.13,5.03,5.07,55218,0
2013-03-06,5.25,5.25,5.02,5.05,43598,0
2013-03-07,5.09,5.09,4.99,5.08,64478,0
2013-03-08,5.03,5.05,4.92,5.01,74751,0
2013-03-11,5.05,5.15,5.03,5.09,84767,0
2013-03-12,5.09,5.11,5.02,5.06,34677,0
2013-03-13,5.06,5.06,5.02,5.02,12400,0
2013-03-14,5.05,5.09,5.05,5.07,25208,0
2013-03-15,5.03,5.05,4.77,4.82,74161,0
2013-03-18,4.87,4.99,4.81,4.94,45178,0
2013-03-19,4.9,4.97,4.8,4.89,25291,0
2013-03-20,4.8,4.9,4.77,4.84,50676,0
2013-03-21,4.88,4.97,4.79,4.86,22556,0
2013-03-22,4.87,5.09,4.85,4.96,62270,0
2013-03-25,5.35,5.65,5.28,5.44,235997,0
2013-03-26,5.6,5.99,5.58,5.87,204988,0
2013-03-27,5.92,5.98,5.71,5.92,207497,0
2013-03-28,5.9,5.95,5.76,5.85,62174,0
2013-04-01,5.89,5.99,5.86,5.99,96982,0
2013-04-02,5.99,5.99,5.82,5.93,112738,0
2013-04-03,5.89,5.95,5.81,5.94,50902,0
2013-04-04,5.87,5.95,5.8,5.9,29932,0
2013-04-05,5.86,5.89,5.72,5.84,18587,0
2013-04-08,5.9,6.25,5.84,6.18,152653,0
2013-04-09,6.19,6.49,6.15,6.37,245988,0
2013-04-10,6.48,6.92,6.41,6.8,217751,0
2013-04-11,6.82,7.15,6.82,7,207350,0
2013-04-12,7.01,7.14,6.8,7.03,118407,0
2013-04-15,7.03,7.03,6.24,6.64,208957,0
2013-04-16,6.68,6.75,6.5,6.68,55742,0
2013-04-17,6.75,6.75,6.51,6.59,30608,0
2013-04-18,6.53,6.71,6.3,6.34,53050,0
2013-04-19,6.4,6.81,6.4,6.78,76142,0
2013-04-22,6.95,7.1,6.73,6.95,117057,0
2013-04-23,7.1,7.1,6.81,6.93,84111,0
2013-04-24,6.96,7.01,6.8,6.87,61993,0
2013-04-25,6.91,7.15,6.82,7.12,95546,0
2013-04-26,7.1,7.24,6.87,7,63113,0
2013-04-29,7.05,7.13,6.99,7.05,72215,0
2013-04-30,7.09,7.14,6.91,6.93,61538,0
2013-05-01,6.99,7.02,6.85,6.97,26024,0
2013-05-02,6.98,7.01,6.9,6.98,43567,0
2013-05-03,6.95,6.98,6.87,6.93,54241,0
2013-05-06,6.85,6.88,6.63,6.66,103081,0
2013-05-07,6.74,6.77,6.3,6.51,105299,0
2013-05-08,6.36,6.46,5.75,6.16,173492,0
2013-05-09,5.91,6.23,5.9,5.92,49488,0
2013-05-10,4.85,4.86,4.14,4.66,595342,0
2013-05-13,4.5,4.99,4.44,4.9,252261,0
2013-05-14,4.96,4.96,4.54,4.59,400157,0
2013-05-15,4.64,4.75,4.5,4.72,132042,0
2013-05-16,4.65,4.7,4.51,4.55,36231,0
2013-05-17,4.63,4.78,4.53,4.68,70244,0
2013-05-20,4.52,4.71,4.45,4.64,202358,0
2013-05-21,4.53,4.64,4.45,4.61,82079,0
2013-05-22,4.55,4.7,4.55,4.66,61754,0
2013-05-23,4.61,4.71,4.55,4.66,46111,0
2013-05-24,4.65,4.77,4.65,4.69,27193,0
2013-05-28,4.71,5.1,4.71,4.98,154075,0
2013-05-29,4.98,5.05,4.85,4.86,59657,0
2013-05-30,4.87,4.87,4.78,4.78,137027,0
2013-05-31,4.76,4.89,4.76,4.82,25044,0
2013-06-03,4.84,4.93,4.75,4.83,54724,0
2013-06-04,4.83,4.95,4.75,4.8,11251,0
2013-06-05,4.83,4.83,4.73,4.78,38149,0
2013-06-06,4.78,4.82,4.73,4.82,28289,0
2013-06-07,4.82,4.82,4.72,4.73,40310,0
2013-06-10,4.72,4.75,4.7,4.73,28829,0
2013-06-11,4.7,4.8,4.62,4.78,14466,0
2013-06-12,4.73,4.81,4.67,4.7,37726,0
2013-06-13,4.7,4.79,4.7,4.75,9316,0
2013-06-14,4.73,4.73,4.65,4.69,21967,0
2013-06-17,4.65,4.73,4.63,4.72,26787,0
2013-06-18,4.65,4.76,4.65,4.75,32654,0
2013-06-19,4.7,4.76,4.7,4.72,9923,0
2013-06-20,4.69,4.7,4.63,4.63,22874,0
2013-06-21,4.67,4.8,4.63,4.8,19877,0
2013-06-24,4.79,4.79,4.63,4.69,15330,0
2013-06-25,4.72,4.84,4.69,4.69,16839,0
2013-06-26,4.7,4.79,4.7,4.75,13142,0
2013-06-27,4.78,4.79,4.71,4.71,11100,0
2013-06-28,4.64,4.75,4.6,4.73,16867,0
2013-07-01,4.68,4.71,4.6,4.68,28130,0
2013-07-02,4.74,4.74,4.6,4.63,22631,0
2013-07-03,4.61,4.73,4.58,4.72,19715,0
2013-07-05,4.66,4.83,4.66,4.78,9590,0
2013-07-08,4.75,4.83,4.75,4.83,18845,0
2013-07-09,4.8,4.94,4.76,4.94,16668,0
2013-07-10,4.89,4.92,4.84,4.92,7196,0
2013-07-11,4.87,4.98,4.83,4.98,9519,0
2013-07-12,4.86,5.06,4.86,5.06,10540,0
2013-07-15,5.02,5.1,4.97,5.09,10284,0
2013-07-16,4.98,5.14,4.98,5.13,9502,0
2013-07-17,5.09,5.11,5.05,5.1,32329,0
2013-07-18,5.14,5.14,5.03,5.12,28810,0
2013-07-19,5.02,5.14,5.02,5.11,7014,0
2013-07-22,5.12,5.15,5.06,5.14,55708,0
2013-07-23,5.11,5.18,5.07,5.12,13500,0
2013-07-24,5.17,5.22,5.07,5.1,12908,0
2013-07-25,5.1,5.25,5.07,5.19,17177,0
2013-07-26,5.2,5.28,5.15,5.23,8409,0
2013-07-29,5.18,5.23,5.15,5.2,11953,0
2013-07-30,5.25,5.33,5.2,5.33,25183,0
2013-07-31,5.37,5.41,5.33,5.33,1723,0
2013-08-01,5.48,5.63,5.46,5.57,9663,0
2013-08-02,5.54,5.57,5.39,5.47,3773,0
2013-08-05,5.37,5.5,5.29,5.42,24312,0
2013-08-06,5.4,5.44,5.35,5.4,9529,0
2013-08-07,5.27,5.46,5.27,5.41,52391,0
2013-08-08,5.4,5.45,5.39,5.41,13108,0
2013-08-09,5.4,5.5,5.37,5.48,10179,0
2013-08-12,5.48,5.54,5.37,5.49,14746,0
2013-08-13,5.51,5.95,5.51,5.87,28961,0
2013-08-14,5.85,6.23,5.85,6.16,46648,0
2013-08-15,5.98,6.13,5.95,6,39000,0
2013-08-16,5.94,5.94,5.77,5.84,15345,0
2013-08-19,5.86,6.1,5.86,6.07,11248,0
2013-08-20,6,6.15,6,6.08,23877,0
2013-08-21,6.12,6.25,6.12,6.13,16214,0
2013-08-22,6.24,6.3,6,6.01,27107,0
2013-08-23,6.08,6.19,6.04,6.11,5866,0
2013-08-26,6.15,6.19,6.08,6.17,8046,0
2013-08-27,6.2,6.25,6.15,6.2,29087,0
2013-08-28,6.21,6.25,6.15,6.16,10938,0
2013-08-29,6.16,6.23,6.15,6.21,3740,0
2013-08-30,6.13,6.22,6.13,6.21,69415,0
2013-09-03,6.2,6.22,6.15,6.2,59001,0
2013-09-04,6.2,6.22,6.07,6.2,10791,0
2013-09-05,6.22,6.22,6.15,6.21,63849,0
2013-09-06,6.17,6.23,6.16,6.23,46373,0
2013-09-09,6.23,6.23,6.16,6.23,10035,0
2013-09-10,6.2,6.24,6.15,6.23,5374,0
2013-09-11,6.19,6.2,6.05,6.15,8414,0
2013-09-12,6.14,6.24,6.05,6.05,3341,0
2013-09-13,6.08,6.25,6.06,6.21,7092,0
2013-09-16,6.21,6.23,6.16,6.23,18044,0
2013-09-17,6.14,6.23,6.1,6.21,8997,0
2013-09-18,6.18,6.25,6.17,6.25,9657,0
2013-09-19,6.17,6.5,6.17,6.45,17320,0
2013-09-20,6.39,6.51,6.32,6.4,18301,0
2013-09-23,6.42,6.42,6.25,6.3,5705,0
2013-09-24,6.26,6.38,6.2,6.32,9625,0
2013-09-25,6.29,6.36,6.24,6.36,11737,0
2013-09-26,6.32,6.32,6.15,6.29,47635,0
2013-09-27,6.24,6.4,6.22,6.37,17022,0
2013-09-30,6.38,6.45,6.32,6.44,4084,0
2013-10-01,6.48,6.5,6.38,6.41,5583,0
2013-10-02,6.2,6.39,6.15,6.39,4497,0
2013-10-03,6.21,6.32,6.21,6.29,1123,0
2013-10-04,6.16,6.2,6.1,6.14,5100,0
2013-10-07,6.05,6.16,6.05,6.12,4385,0
2013-10-08,6.12,6.12,6.05,6.05,6818,0
2013-10-09,6.04,6.28,5.84,6.15,39071,0
2013-10-10,6.12,6.3,6.12,6.16,2465,0
2013-10-11,6.18,6.24,6.11,6.11,4708,0
2013-10-14,6.17,6.18,6.1,6.17,5783,0
2013-10-15,6.17,6.17,6.14,6.17,4130,0
2013-10-16,6.16,6.26,6.15,6.26,8825,0
2013-10-17,6.26,6.28,6.19,6.27,4614,0
2013-10-18,6.21,6.3,6.18,6.27,3255,0
2013-10-21,6.19,6.3,6.19,6.3,17815,0
2013-10-22,6.31,6.4,6.27,6.37,5544,0
2013-10-23,6.34,6.35,6.31,6.33,3290,0
2013-10-24,6.37,6.5,6.37,6.4,14596,0
2013-10-25,6.42,6.49,6.42,6.46,14574,0
2013-10-28,6.49,6.49,6.34,6.34,4852,0
2013-10-29,6.38,6.5,6.33,6.42,6763,0
2013-10-30,6.38,6.4,6.31,6.31,4986,0
2013-10-31,6.32,6.33,6.26,6.26,6384,0
2013-11-01,6.3,6.4,6.25,6.31,3148,0
2013-11-04,6.35,6.35,6.32,6.32,3266,0
2013-11-05,6.29,6.4,6.23,6.34,25769,0
2013-11-06,6.4,6.4,6.28,6.28,2634,0
2013-11-07,6.25,6.29,6.05,6.09,6424,0
2013-11-08,6.6,6.6,6.13,6.46,63047,0
2013-11-11,6.5,6.51,6.41,6.46,181109,0
2013-11-12,6.4,6.4,6.2,6.27,47916,0
2013-11-13,6.24,6.48,6.24,6.37,11098,0
2013-11-14,6.42,6.43,6.33,6.43,22825,0
2013-11-15,6.4,6.4,6.3,6.36,51530,0
2013-11-18,6.31,6.34,6.2,6.26,12192,0
2013-11-19,6.21,6.39,6.21,6.39,19233,0
2013-11-20,6.39,6.39,6.1,6.2,37721,0
2013-11-21,6.15,6.32,6.15,6.32,63886,0
2013-11-22,6.32,6.45,6.06,6.45,19910,0
2013-11-25,6.5,6.5,6.22,6.34,38935,0
2013-11-26,6.34,6.4,6.3,6.4,12531,0
2013-11-27,6.32,6.37,6.24,6.37,15568,0
2013-11-29,6.3,6.4,6.2,6.4,8867,0
2013-12-02,6.43,6.5,6.29,6.5,69056,0
2013-12-03,6.5,6.5,6.36,6.46,11845,0
2013-12-04,6.28,6.48,6.28,6.35,3445,0
2013-12-05,6.38,6.46,6.3,6.31,8866,0
2013-12-06,6.31,6.51,6.13,6.45,25026,0
2013-12-09,6.49,6.51,6.37,6.4,3941,0
2013-12-10,6.36,6.49,6.32,6.37,2247,0
2013-12-11,6.36,6.48,6.3,6.31,32874,0
2013-12-12,6.32,6.48,6.29,6.33,29512,0
2013-12-13,6.3,6.43,6.29,6.3,3115,0
2013-12-16,6.31,6.39,6.2,6.23,15739,0
2013-12-17,6.23,6.28,6.22,6.22,7245,0
2013-12-18,6.29,6.35,6.23,6.25,2444,0
2013-12-19,6.24,6.34,6.24,6.26,6394,0
2013-12-20,6.26,6.49,6.25,6.49,15605,0
2013-12-23,6.36,6.5,6.36,6.5,45064,0
2013-12-24,6.49,6.5,6.45,6.5,1750,0
2013-12-26,6.5,6.5,6.45,6.5,5206,0
2013-12-27,6.5,6.5,6.45,6.5,9455,0
2013-12-30,6.49,6.5,6.49,6.5,11218,0
2013-12-31,6.5,6.5,6.45,6.49,46376,0
2014-01-02,6.45,6.49,6.43,6.49,4611,0
2014-01-03,6.46,6.69,6.4,6.62,19640,0
2014-01-06,6.61,6.75,6.55,6.6,25989,0
2014-01-07,6.65,6.8,6.6,6.65,76298,0
2014-01-08,6.68,6.71,6.67,6.71,13560,0
2014-01-09,6.76,6.92,6.68,6.68,24649,0
2014-01-10,6.9,6.9,6.55,6.71,27096,0
2014-01-13,6.67,6.71,6.5,6.68,52519,0
2014-01-14,6.71,6.71,6.5,6.66,8353,0
2014-01-15,6.68,6.86,6.68,6.68,14334,0
2014-01-16,6.78,6.78,6.68,6.68,4829,0
2014-01-17,6.77,6.83,6.75,6.75,6539,0
2014-01-21,6.77,6.79,6.68,6.68,2892,0
2014-01-22,6.7,6.73,6.57,6.63,5001,0
2014-01-23,6.77,6.77,6.54,6.73,2163,0
2014-01-24,6.57,6.57,6.42,6.43,27752,0
2014-01-27,6.41,6.51,6.04,6.42,22946,0
2014-01-28,6.48,6.78,6.48,6.65,4167,0
2014-01-29,6.67,6.71,6.31,6.4,11250,0
2014-01-30,6.5,6.59,6.31,6.4,4414,0
2014-01-31,6.25,6.44,6.2,6.37,6063,0
2014-02-03,6.42,6.44,6.25,6.35,9892,0
2014-02-04,6.42,6.64,6.15,6.34,15085,0
2014-02-05,6.64,6.65,6.5,6.51,5697,0
2014-02-06,6.73,6.74,6.54,6.54,10962,0
2014-02-07,6.51,6.62,6.33,6.38,16355,0
2014-02-10,6.47,6.66,6.43,6.46,6348,0
2014-02-11,6.4,6.5,6.35,6.43,4742,0
2014-02-12,6.5,6.67,6.5,6.64,3605,0
2014-02-13,6.64,6.77,6.64,6.75,119681,0
2014-02-14,6.8,7.01,6.8,6.95,19980,0
2014-02-18,6.98,6.98,6.92,6.96,1698,0
2014-02-19,6.82,6.88,6.72,6.83,3269,0
2014-02-20,6.96,7.05,6.87,6.92,61256,0
2014-02-21,7.06,7.12,6.9,7.02,15016,0
2014-02-24,7,7.15,7,7.07,30566,0
2014-02-25,7.04,7.04,6.01,6.97,141381,0
2014-02-26,6.97,7.02,6.86,7,30352,0
2014-02-27,6.89,7,6.87,6.95,16628,0
2014-02-28,6.88,6.98,6.77,6.95,19803,0
2014-03-03,6.77,6.97,6.77,6.97,19570,0
2014-03-04,6.94,7.07,6.88,7,18582,0
2014-03-05,7,7.04,6.98,7,74121,0
2014-03-06,7.06,7.06,6.97,7,12847,0
2014-03-07,7.01,7.02,7,7,9059,0
2014-03-10,7.01,7.05,7,7,12009,0
2014-03-11,7,7.03,6.83,6.96,47962,0
2014-03-12,7,7,6.78,6.78,3408,0
2014-03-13,6.88,6.88,6.6,6.8,33669,0
2014-03-14,6.8,6.96,6.7,6.93,13309,0
2014-03-17,6.81,6.82,6.75,6.8,25493,0
2014-03-18,6.85,6.85,6.74,6.8,3532,0
2014-03-19,6.76,6.85,6.67,6.85,76415,0
2014-03-20,6.87,6.96,6.68,6.95,11415,0
2014-03-21,6.99,6.99,6.75,6.91,7398,0
2014-03-24,6.86,6.86,6.77,6.8,13399,0
2014-03-25,6.8,6.85,6.68,6.76,14136,0
2014-03-26,6.73,6.85,6.64,6.76,9900,0
2014-03-27,6.77,6.97,6.75,6.83,7392,0
2014-03-28,6.88,6.9,6.65,6.9,46391,0
2014-03-31,6.95,6.99,6.83,6.85,6160,0
2014-04-01,6.85,6.95,6.84,6.88,7426,0
2014-04-02,6.9,6.92,6.83,6.9,38526,0
2014-04-03,6.87,6.9,6.73,6.9,31219,0
2014-04-04,6.95,6.95,6.84,6.9,20030,0
2014-04-07,6.86,6.93,6.75,6.9,26767,0
2014-04-08,6.75,6.89,6.74,6.85,7254,0
2014-04-09,6.71,6.87,6.7,6.87,11591,0
2014-04-10,6.9,6.9,6.75,6.81,10428,0
2014-04-11,6.73,6.88,6.71,6.79,6112,0
2014-04-14,6.76,6.79,6.65,6.75,3804,0
2014-04-15,6.8,6.8,6.69,6.78,1878,0
2014-04-16,6.8,6.9,6.78,6.89,11103,0
2014-04-17,6.82,6.89,6.82,6.82,1100,0
2014-04-21,6.84,7.07,6.82,6.99,120540,0
2014-04-22,7.03,7.07,6.94,7,56963,0
2014-04-23,7.05,7.05,6.94,6.97,3862,0
2014-04-24,6.97,7.14,6.93,7.13,113303,0
2014-04-25,7,7.09,7,7.03,14071,0
2014-04-28,7.01,7.15,7.01,7.08,3235,0
2014-04-29,7.02,7.1,7.01,7.09,8159,0
2014-04-30,7.05,7.11,6.88,6.95,72326,0
2014-05-01,7.11,7.26,6.95,6.96,104875,0
2014-05-02,7.04,7.24,6.9,7.2,17218,0
2014-05-05,7.11,7.48,7.11,7.32,19507,0
2014-05-06,7.08,7.44,7.02,7.44,17943,0
2014-05-07,7.44,7.44,7.29,7.34,16701,0
2014-05-08,7.25,7.31,7.04,7.3,23113,0
2014-05-09,7.34,7.47,7.01,7.12,32309,0
2014-05-12,7.06,7.2,7.02,7.04,33945,0
2014-05-13,7.08,7.23,6.86,7.03,19750,0
2014-05-14,7.04,7.15,6.94,7.04,12973,0
2014-05-15,6.87,7.09,6.83,6.89,6029,0
2014-05-16,6.96,7.06,6.76,6.96,11310,0
2014-05-19,7,7.01,6.92,7.01,13012,0
2014-05-20,7,7.06,6.88,7.06,31501,0
2014-05-21,7,7.05,6.99,7,14837,0
2014-05-22,6.98,7.05,6.85,7.01,13441,0
2014-05-23,6.99,7.05,6.95,7.03,46223,0
2014-05-27,7.05,7.14,6.98,7.13,25408,0
2014-05-28,7.07,7.1,6.94,7.09,17297,0
2014-05-29,7.09,7.15,7.05,7.14,20543,0
2014-05-30,7.09,7.2,7.05,7.2,8310,0
2014-06-02,7.2,7.2,7.09,7.09,3385,0
2014-06-03,7.05,7.15,7.05,7.05,10175,0
2014-06-04,7.19,7.19,7.05,7.05,4268,0
2014-06-05,7.04,7.42,7.04,7.26,12704,0
2014-06-06,7.27,7.32,7.27,7.28,2764,0
2014-06-09,7.06,7.33,7.05,7.26,4755,0
2014-06-10,7.33,7.34,7.27,7.27,900,0
2014-06-11,7.29,7.34,7.13,7.22,3435,0
2014-06-12,7.03,7.19,7.01,7.13,2564,0
2014-06-13,7.19,7.31,7.07,7.22,786,0
2014-06-16,7.08,7.09,7.05,7.05,3025,0
2014-06-17,7.13,7.26,7.1,7.25,8226,0
2014-06-18,7.26,7.36,7.26,7.35,1919,0
2014-06-19,7.36,7.58,7.35,7.5,15310,0
2014-06-20,7.5,7.54,7.5,7.51,11110,0
2014-06-23,7.03,7.47,7.03,7.38,18905,0
2014-06-24,7.41,7.45,7.38,7.38,19359,0
2014-06-25,7.4,7.52,7.3,7.41,8203,0
2014-06-26,7.49,7.49,7.4,7.49,25048,0
2014-06-27,7.5,7.78,7.5,7.78,22674,0
2014-06-30,7.83,7.83,7.67,7.72,9741,0
2014-07-01,7.68,7.7,7.31,7.52,54373,0
2014-07-02,7.39,7.54,7.37,7.53,3600,0
2014-07-03,7.55,7.57,7.52,7.52,1000,0
2014-07-07,7.67,7.7,7.41,7.52,40706,0
2014-07-08,7.44,7.7,7.26,7.4,28515,0
2014-07-09,7.45,7.62,7.29,7.59,56054,0
2014-07-10,7.3,7.7,7.28,7.43,60365,0
2014-07-11,7.5,7.5,7.36,7.39,24355,0
2014-07-14,7.59,7.65,7.4,7.5,13142,0
2014-07-15,7.5,7.59,7.35,7.41,30235,0
2014-07-16,7.52,7.65,7.25,7.37,40702,0
2014-07-17,7.4,7.4,7.12,7.26,31275,0
2014-07-18,7.26,7.36,7.25,7.32,15010,0
2014-07-21,7.26,7.41,7.15,7.28,14640,0
2014-07-22,7.25,7.34,7.2,7.29,2273,0
2014-07-23,7.26,7.3,7.18,7.25,5394,0
2014-07-24,7.27,7.3,7.24,7.24,19036,0
2014-07-25,7.24,7.26,7.17,7.18,11226,0
2014-07-28,7.17,7.17,7.07,7.1,6394,0
2014-07-29,7.19,7.19,7.01,7.09,17432,0
2014-07-30,7.02,7.24,7.01,7.13,4550,0
2014-07-31,7.05,7.23,6.96,7.11,7561,0
2014-08-01,7.1,7.22,7.02,7.07,24155,0
2014-08-04,7.13,7.25,7.08,7.25,16719,0
2014-08-05,7.03,7.25,7.03,7.25,19535,0
2014-08-06,7.24,7.25,7.19,7.2,1667,0
2014-08-07,7.16,7.25,7.06,7.23,44321,0
2014-08-08,7.41,7.43,7.19,7.34,10285,0
2014-08-11,7.34,7.43,7.31,7.36,23604,0
2014-08-12,7.17,7.41,7.1,7.12,50816,0
2014-08-13,6.76,7.02,6.51,6.98,31764,0
2014-08-14,6.86,6.95,6.8,6.8,6847,0
2014-08-15,7.01,7.15,6.79,7.08,17374,0
2014-08-18,6.98,7.08,6.96,7.01,5657,0
2014-08-19,7,7.25,7,7.21,10072,0
2014-08-20,7.13,7.13,7.08,7.09,890,0
2014-08-21,7.1,7.19,7.1,7.16,11621,0
2014-08-22,7.08,7.17,7.06,7.11,6322,0
2014-08-25,7.2,7.21,7.13,7.19,17606,0
2014-08-26,7.18,7.18,7.08,7.15,5982,0
2014-08-27,7.11,7.15,7.09,7.15,3975,0
2014-08-28,7.2,7.24,7.14,7.15,3302,0
2014-08-29,7.15,7.3,7.12,7.25,26504,0
2014-09-02,7.2,7.26,7.04,7.15,9176,0
2014-09-03,7.18,7.2,7.14,7.17,15330,0
2014-09-04,7.12,7.38,7.12,7.34,43769,0
2014-09-05,7.37,7.41,7.33,7.4,5970,0
2014-09-08,7.3,7.42,7.28,7.42,10222,0
2014-09-09,7.4,7.5,7.33,7.44,40456,0
2014-09-10,7.34,7.5,7.34,7.47,7039,0
2014-09-11,7.4,7.6,7.4,7.54,24442,0
2014-09-12,7.55,7.6,7.51,7.6,15075,0
2014-09-15,7.54,7.7,7.54,7.63,25683,0
2014-09-16,7.69,7.7,7.65,7.69,6957,0
2014-09-17,7.57,7.69,7.57,7.67,6510,0
2014-09-18,7.58,7.73,7.58,7.66,13939,0
2014-09-19,7.63,7.85,7.63,7.69,25871,0
2014-09-22,7.72,7.75,7.71,7.75,7646,0
2014-09-23,7.72,7.75,7.71,7.71,4264,0
2014-09-24,7.64,7.75,7.62,7.71,2605,0
2014-09-25,7.65,7.69,7.58,7.64,16635,0
2014-09-26,7.62,7.72,7.6,7.71,10563,0
2014-09-29,7.72,7.72,7.62,7.62,1488,0
2014-09-30,7.6,7.75,7.6,7.75,5272,0
2014-10-01,7.76,7.76,7.65,7.65,2871,0
2014-10-02,7.6,7.74,7.6,7.67,5425,0
2014-10-03,7.74,7.78,7.55,7.66,24735,0
2014-10-06,7.65,7.72,7.65,7.68,762,0
2014-10-07,7.71,7.73,7.7,7.71,4281,0
2014-10-08,7.6,7.62,7.6,7.62,6415,0
2014-10-09,7.62,7.64,7.55,7.6,4215,0
2014-10-10,7.51,7.7,7.5,7.61,12606,0
2014-10-13,7.5,7.56,7.5,7.54,16112,0
2014-10-14,7.56,7.58,7.5,7.57,3591,0
2014-10-15,7.53,7.64,7.52,7.59,3899,0
2014-10-16,7.5,7.54,7.5,7.52,5563,0
2014-10-17,7.5,7.6,7.5,7.6,7678,0
2014-10-20,7.59,7.6,7.5,7.5,2542,0
2014-10-21,7.5,7.65,7.5,7.59,1091,0
2014-10-22,7.63,7.63,7.63,7.63,196,0
2014-10-23,7.62,7.62,7.51,7.51,1129,0
2014-10-24,7.5,7.54,7.5,7.52,3842,0
2014-10-27,7.58,7.59,7.52,7.52,2347,0
2014-10-28,7.5,7.54,7.5,7.51,4389,0
2014-10-29,7.52,7.53,7.52,7.53,6999,0
2014-10-30,7.52,7.53,7.5,7.52,6583,0
2014-10-31,7.5,7.52,7.5,7.52,4825,0
2014-11-03,7.52,7.53,7.52,7.52,2828,0
2014-11-04,7.51,7.53,7.51,7.51,1887,0
2014-11-05,7.5,7.5,7.43,7.5,3635,0
2014-11-06,7.41,7.41,7.35,7.35,6661,0
2014-11-07,7.49,7.49,7.41,7.41,443,0
2014-11-10,7.52,7.53,7.49,7.53,926,0
2014-11-11,7.52,7.52,7.47,7.48,2914,0
2014-11-12,7.5,7.6,7.5,7.57,8169,0
2014-11-13,7.35,7.72,7.18,7.72,10900,0
2014-11-14,7.72,7.84,7.72,7.8,59096,0
2014-11-17,7.6,7.96,7.59,7.9,28835,0
2014-11-18,7.9,7.98,7.85,7.88,27931,0
2014-11-19,7.84,8.11,7.84,8.07,33435,0
2014-11-20,8.07,8.37,8.07,8.3,7128,0
2014-11-21,8.3,8.3,8.25,8.3,1000,0
2014-11-24,8.43,8.43,8.26,8.34,4456,0
2014-11-25,8.26,8.37,8.26,8.29,2586,0
2014-11-26,8.33,8.39,8.32,8.35,20693,0
2014-11-28,8.37,8.39,8.29,8.39,6191,0
2014-12-01,8.39,8.83,8.39,8.72,9291,0
2014-12-02,8.68,9,8.68,8.93,21130,0
2014-12-03,8.96,9.27,8.96,9.23,13205,0
2014-12-04,9.31,9.74,9.29,9.61,23835,0
2014-12-05,9.71,9.75,9.58,9.75,10684,0
2014-12-08,9.75,9.85,9.56,9.76,9047,0
2014-12-09,9.63,9.85,9.63,9.75,7620,0
2014-12-10,9.68,9.76,9.57,9.66,3246,0
2014-12-11,9.56,9.64,9.51,9.59,10325,0
2014-12-12,9.72,9.72,9.47,9.54,7293,0
2014-12-15,9.55,9.55,9.38,9.5,3275,0
2014-12-16,9.5,9.59,9.35,9.5,8868,0
2014-12-17,9.5,9.5,9.35,9.37,9324,0
2014-12-18,9.24,9.39,9.16,9.16,5961,0
2014-12-19,9.29,9.46,9.12,9.18,4388,0
2014-12-22,9.34,9.34,9.01,9.2,10184,0
2014-12-23,9.07,9.24,9.05,9.23,3371,0
2014-12-24,9.16,9.23,9.01,9.01,18747,0
2014-12-26,9.08,9.22,9.02,9.1,2205,0
2014-12-29,9.18,9.42,9.06,9.3,32152,0
2014-12-30,9.3,9.73,9.29,9.66,18377,0
2014-12-31,9.68,9.75,9.53,9.75,18199,0
2015-01-02,9.74,9.74,9.43,9.7,4723,0
2015-01-05,9.7,9.7,9.31,9.31,11939,0
2015-01-06,9.44,9.75,9.31,9.6,6423,0
2015-01-07,9.74,9.74,9.43,9.49,4971,0
2015-01-08,9.68,9.68,9.57,9.63,950,0
2015-01-09,9.73,9.75,9.63,9.7,9993,0
2015-01-12,9.9,10.12,9.87,9.9,23875,0
2015-01-13,9.88,9.88,9.7,9.77,2539,0
2015-01-14,9.71,9.92,9.71,9.92,5166,0
2015-01-15,9.94,9.94,9.8,9.87,2183,0
2015-01-16,9.87,9.87,9.7,9.7,1793,0
2015-01-20,9.62,9.78,9.52,9.63,8745,0
2015-01-21,9.43,9.49,9.11,9.23,20789,0
2015-01-22,9.22,9.5,9.2,9.31,1171,0
2015-01-23,9.55,9.55,9.33,9.53,303,0
2015-01-26,9.44,9.49,9.23,9.35,4205,0
2015-01-27,9.22,9.22,9.22,9.22,1030,0
2015-01-28,9.22,9.42,9.2,9.2,2384,0
2015-01-29,9.21,9.63,9.2,9.5,1239,0
2015-02-02,9.04,9.17,8.56,8.72,28456,0
2015-02-03,9.09,9.18,8.78,8.84,2298,0
2015-02-04,9.05,9.05,8.73,8.73,3819,0
2015-02-05,8.73,8.94,8.72,8.9,5603,0
2015-02-06,8.91,9.24,8.91,9.03,1810,0
2015-02-10,8.94,8.94,8.85,8.85,2006,0
2015-02-11,8.93,9.01,8.93,8.96,2854,0
2015-02-12,8.91,8.91,8.77,8.78,2423,0
2015-02-13,8.76,9,8.75,8.85,4717,0
2015-02-17,8.85,8.85,8.76,8.85,11831,0
2015-02-18,8.76,8.81,8.76,8.81,1365,0
2015-02-19,8.8,8.85,8.79,8.84,4465,0
2015-02-20,8.26,8.4,7.75,7.93,30358,0
2015-02-23,8,8,7.77,7.85,2840,0
2015-02-24,7.81,7.9,7.75,7.87,4917,0
2015-02-25,7.82,7.82,7.4,7.6,20742,0
2015-02-26,7.5,7.64,7.5,7.61,7785,0
2015-02-27,7.64,7.64,7.52,7.6,4452,0
2015-03-02,7.51,7.61,7.51,7.61,11300,0
2015-03-03,7.62,7.64,7.55,7.64,4600,0
2015-03-04,7.6,7.6,7.6,7.6,1200,0
2015-03-05,7.6,7.6,7.6,7.6,100,0
2015-03-06,7.64,7.64,7.55,7.61,11900,0
2015-03-09,7.6,7.6,7.6,7.6,300,0
2015-03-10,7.57,7.6,7.57,7.6,2700,0
2015-03-11,7.62,7.62,7.55,7.55,2600,0
2015-03-12,7.56,7.61,7.56,7.61,3300,0
2015-03-13,7.54,7.64,7.54,7.64,700,0
2015-03-16,7.66,7.68,7.65,7.65,600,0
2015-03-17,7.51,7.69,7.51,7.56,2100,0
2015-03-18,7.65,7.67,7.5,7.63,6700,0
2015-03-19,7.67,7.68,7.6,7.62,1400,0
2015-03-20,7.51,7.63,7.5,7.6,11500,0
2015-03-23,7.64,7.64,7.62,7.62,1700,0
2015-03-24,7.58,7.65,7.58,7.65,9400,0
2015-03-25,7.57,7.62,7.57,7.62,4100,0
2015-03-26,7.62,7.62,7.62,7.62,100,0
2015-03-27,7.54,7.62,7.53,7.61,7000,0
2015-03-30,7.52,7.67,7.52,7.64,10900,0
2015-03-31,7.4,7.6,7.4,7.53,15857,0
2015-04-01,7.6,7.66,7.42,7.6,5500,0
2015-04-02,7.47,7.7,7.47,7.7,3100,0
2015-04-06,7.61,7.7,7.6,7.67,10900,0
2015-04-07,7.69,7.91,7.65,7.65,6386,0
2015-04-08,7.75,7.75,7.74,7.74,1800,0
2015-04-09,7.83,7.83,7.66,7.78,1813,0
2015-04-10,7.95,7.95,7.79,7.94,1500,0
2015-04-13,7.93,7.95,7.88,7.88,400,0
2015-04-14,7.88,7.88,7.88,7.88,100,0
2015-04-15,7.91,7.95,7.91,7.95,2379,0
2015-04-16,7.88,7.88,7.88,7.88,116,0
2015-04-17,7.88,7.88,7.88,7.88,100,0
2015-04-20,7.8,7.95,7.79,7.95,6023,0
2015-04-21,7.93,7.95,7.84,7.95,3314,0
2015-04-22,7.88,7.95,7.88,7.95,1617,0
2015-04-23,7.95,8.05,7.95,8.05,14000,0
2015-04-24,7.96,8.07,7.96,8.07,2262,0
2015-04-27,8.25,8.25,8.12,8.12,800,0
2015-04-28,8.25,8.25,8.15,8.15,1400,0
2015-04-29,8.29,8.51,8.21,8.37,4700,0
2015-04-30,8.34,8.34,8.34,8.34,100,0
2015-05-01,8.24,8.31,8.24,8.31,400,0
2015-05-04,8.2,8.34,8.2,8.25,800,0
2015-05-05,8.29,8.41,8.29,8.41,1600,0
2015-05-06,8.48,8.48,8.36,8.36,4424,0
2015-05-07,8.36,8.36,8.36,8.36,1,0
2015-05-08,8.23,8.23,7.91,7.95,3600,0
2015-05-11,8,8,7.76,7.88,7900,0
2015-05-12,7.2,7.2,6.51,6.59,74514,0
2015-05-13,6.5,6.55,6.17,6.4,112500,0
2015-05-14,6.46,6.72,6.44,6.56,93300,0
2015-05-15,6.65,6.65,6.41,6.65,21581,0
2015-05-18,6.8,6.85,6.26,6.41,22062,0
2015-05-19,6.26,6.35,6.25,6.25,20600,0
2015-05-20,6.17,6.24,6.17,6.18,17600,0
2015-05-21,6.17,6.25,6.1,6.12,9200,0
2015-05-22,6.12,6.18,6.1,6.18,13900,0
2015-05-26,6.18,6.27,6.1,6.12,2659,0
2015-05-27,6.25,6.25,6.1,6.1,16000,0
2015-05-28,6.03,6.27,6.02,6.07,19664,0
2015-05-29,6.19,6.35,6.19,6.35,13000,0
2015-06-01,6.28,6.3,6.2,6.3,1829,0
2015-06-02,6.37,6.37,6.15,6.18,2913,0
2015-06-03,6.25,6.25,5.98,6.01,12400,0
2015-06-04,5.96,6.05,5.76,5.94,24700,0
2015-06-05,5.89,6,5.85,5.91,12600,0
2015-06-08,6.1,6.35,6.1,6.35,5100,0
2015-06-09,6.5,6.54,6.42,6.51,1604,0
2015-06-10,6.49,6.51,6.35,6.47,5657,0
2015-06-11,6.4,6.58,6.4,6.42,7822,0
2015-06-12,6.48,6.54,6.35,6.35,2700,0
2015-06-15,6.21,6.5,6.21,6.43,1900,0
2015-06-16,6.4,6.4,6.31,6.33,1200,0
2015-06-17,6.21,6.24,5.99,6.01,4600,0
2015-06-18,6.08,6.08,5.95,6.03,4100,0
2015-06-19,6,6.07,5.94,5.94,11400,0
2015-06-22,5.93,6.39,5.93,6.02,6900,0
2015-06-23,6.07,6.3,6.07,6.1,10048,0
2015-06-24,6.19,6.31,6.19,6.21,2100,0
2015-06-25,6.4,6.4,6.17,6.28,5700,0
2015-06-26,6.33,6.36,5.9,5.9,10800,0
2015-06-29,5.97,5.99,5.75,5.75,6100,0
2015-06-30,5.75,6,5.75,5.9,11838,0
2015-07-01,5.87,6.05,5.85,5.98,2800,0
2015-07-02,5.97,5.99,5.97,5.97,800,0
2015-07-06,5.96,5.96,5.67,5.67,2900,0
2015-07-07,5.62,5.62,5.52,5.52,3800,0
2015-07-08,5.13,5.44,5.13,5.2,23500,0
2015-07-09,5.15,5.27,5.12,5.19,15800,0
2015-07-10,5.27,5.38,5.21,5.27,5300,0
2015-07-13,5.26,5.3,5.09,5.24,24400,0
2015-07-14,5.13,5.33,5.12,5.26,3066,0
2015-07-15,5.17,5.35,5.16,5.23,10155,0
2015-07-16,5.17,5.58,5.17,5.42,5800,0
2015-07-17,5.43,5.56,5.39,5.39,4500,0
2015-07-20,5.4,5.4,5.1,5.1,5800,0
2015-07-21,5.1,5.14,5.08,5.08,9600,0
2015-07-22,5.12,5.12,4.88,4.88,5500,0
2015-07-23,4.85,4.89,4.68,4.68,22800,0
2015-07-24,4.81,4.81,4.67,4.67,4300,0
2015-07-27,4.67,4.67,4.15,4.27,43200,0
2015-07-28,4.26,4.26,4.12,4.16,14400,0
2015-07-29,4.2,4.2,4.13,4.13,13300,0
2015-07-30,4.16,4.2,4.16,4.2,500,0
2015-07-31,4.02,4.02,3.75,3.76,36700,0
2015-08-03,3.9,3.9,3.75,3.8,48604,0
2015-08-04,3.93,4.34,3.93,4.34,15900,0
2015-08-05,4.4,4.66,4.4,4.49,13800,0
2015-08-06,4.59,4.59,4.41,4.41,3188,0
2015-08-07,4.4,4.6,4.4,4.59,7500,0
2015-08-10,4.41,4.55,4.41,4.55,8000,0
2015-08-11,4,4.15,4,4.06,33362,0
2015-08-12,4.05,4.11,4.05,4.07,5100,0
2015-08-13,4.1,4.11,4.05,4.09,1000,0
2015-08-14,4.03,4.12,4.03,4.05,5200,0
2015-08-17,4.06,4.11,4.05,4.05,2600,0
2015-08-18,4.02,4.04,3.98,3.98,9000,0
2015-08-19,4,4,3.82,3.88,2500,0
2015-08-20,3.79,3.79,3.55,3.69,16900,0
2015-08-21,3.57,3.57,3.4,3.46,32500,0
2015-08-24,3.45,3.45,2.86,2.86,35065,0
2015-08-25,2.98,3.07,2.86,3,64400,0
2015-08-26,3,3.35,2.96,3.25,187400,0
2015-08-27,3.25,3.6,3.25,3.55,50700,0
2015-08-28,3.61,3.63,3.51,3.51,5300,0
2015-08-31,3.58,3.68,3.54,3.65,11200,0
2015-09-01,3.63,3.76,3.51,3.65,15300,0
2015-09-02,3.81,3.81,3.61,3.64,15800,0
2015-09-03,3.59,3.8,3.58,3.58,6600,0
2015-09-04,3.62,3.79,3.62,3.76,2100,0
2015-09-08,3.81,3.85,3.48,3.5,15200,0
2015-09-09,3.55,3.58,3.5,3.55,1300,0
2015-09-10,3.64,3.71,3.53,3.56,10648,0
2015-09-11,3.59,3.59,3.5,3.51,2400,0
2015-09-14,3.6,3.61,3.5,3.5,1300,0
2015-09-15,3.61,3.67,3.61,3.67,1900,0
2015-09-16,3.74,3.76,3.67,3.73,6200,0
2015-09-17,3.79,3.79,3.55,3.6,8256,0
2015-09-18,3.61,3.89,3.61,3.89,19300,0
2015-09-21,3.8,3.8,3.57,3.64,24600,0
2015-09-22,3.7,3.71,3.5,3.63,16000,0
2015-09-23,3.6,3.68,3.55,3.56,6300,0
2015-09-24,3.49,3.55,3.48,3.48,8219,0
2015-09-25,3.5,3.6,3.5,3.59,1900,0
2015-09-28,3.62,3.62,3.49,3.54,5071,0
2015-09-29,3.53,3.55,3.41,3.42,3900,0
2015-09-30,3.4,3.4,3.3,3.35,66500,0
2015-10-01,3.31,3.37,3.31,3.34,16600,0
2015-10-02,3.27,3.46,3.25,3.4,15000,0
2015-10-05,3.36,3.5,3.36,3.47,5552,0
2015-10-06,3.53,3.55,3.35,3.4,15100,0
2015-10-07,3.5,3.6,3.46,3.53,32500,0
2015-10-08,3.62,4.15,3.62,4.15,8300,0
2015-10-09,4.24,4.5,4.15,4.32,32100,0
2015-10-12,4.41,4.49,4.41,4.49,5602,0
2015-10-13,4.36,4.43,4.3,4.39,6400,0
2015-10-14,4.48,4.5,4.35,4.38,3800,0
2015-10-15,4.47,4.7,4.4,4.66,8600,0
2015-10-16,4.72,4.72,4.55,4.55,2200,0
2015-10-19,4.5,4.5,4.1,4.15,22982,0
2015-10-20,4.18,4.1989,4.09,4.14,4800,0
2015-10-21,4.05,4.18,3.95,3.97,21500,0
2015-10-22,4.04,4.04,3.9,3.9,6100,0
2015-10-23,3.9,4,3.9,3.9,4300,0
2015-10-26,3.96,3.96,3.93,3.94,9500,0
2015-10-27,3.9,3.91,3.7,3.71,18900,0
2015-10-28,3.72,3.72,3.44,3.45,9100,0
2015-10-29,3.46,3.59,3.46,3.58,3900,0
2015-10-30,3.63,3.65,3.58,3.6,6400,0
2015-11-02,3.66,3.85,3.66,3.84,21151,0
2015-11-03,3.84,3.93,3.76,3.88,27600,0
2015-11-04,3.8,3.8,3.35,3.5,24101,0
2015-11-05,3.5,3.76,3.42,3.73,37500,0
2015-11-06,3.74,3.8,3.62,3.71,2500,0
2015-11-09,3.66,3.68,3.56,3.68,5313,0
2015-11-10,3.64,3.75,3.63,3.65,11800,0
2015-11-11,3.61,3.69,3.53,3.63,3500,0
2015-11-12,3.66,3.7,3.66,3.68,1700,0
2015-11-13,3.76,3.76,3.71,3.71,400,0
2015-11-16,3.73,3.8,3.71,3.8,600,0
2015-11-17,3.84,3.84,3.6,3.67,12400,0
2015-11-18,3.58,3.69,3.3,3.31,18000,0
2015-11-19,3.42,3.54,3.35,3.54,8400,0
2015-11-20,3.62,3.69,3.58,3.66,4600,0
2015-11-23,3.59,3.59,3.39,3.48,10100,0
2015-11-24,3.41,3.69,3.38,3.61,78100,0
2015-11-25,3.7,3.84,3.68,3.82,6700,0
2015-11-27,3.83,3.85,3.73,3.81,2600,0
2015-11-30,3.72,3.73,3.4,3.49,13700,0
2015-12-01,3.42,3.58,3.42,3.56,11382,0
2015-12-02,3.49,3.59,3.49,3.59,701,0
2015-12-03,3.5,3.7,3.45,3.53,14433,0
2015-12-04,3.45,3.56,3.4,3.54,14200,0
2015-12-07,3.4,3.54,3.38,3.47,16400,0
2015-12-08,3.39,3.51,3.39,3.5,18263,0
2015-12-09,3.46,3.54,3.45,3.48,13700,0
2015-12-10,3.53,3.61,3.51,3.61,5600,0
2015-12-11,3.69,3.69,3.58,3.59,2500,0
2015-12-14,3.55,3.64,3.51,3.54,4990,0
2015-12-15,3.52,3.68,3.5,3.5,8700,0
2015-12-16,3.61,3.61,3.5,3.55,23800,0
2015-12-17,3.67,3.67,3.51,3.51,4200,0
2015-12-18,3.6,3.65,3.5,3.51,7300,0
2015-12-21,3.51,3.55,3.51,3.54,2800,0
2015-12-22,3.52,3.55,3.5,3.54,13078,0
2015-12-23,3.5,3.53,3.48,3.51,11200,0
2015-12-24,3.53,3.55,3.5294,3.55,3245,0
2015-12-28,3.514,3.57,3.5,3.52,8448,0
2015-12-29,3.54,3.54,3.5,3.5,17835,0
2015-12-30,3.5,3.53,3.49,3.5,28145,0
2015-12-31,3.51,3.64,3.49,3.58,18539,0
2016-01-04,3.65,3.75,3.63,3.7,2892,0
2016-01-06,3.63,3.65,3.59,3.65,1403,0
2016-01-07,3.68,3.68,3.57,3.67,9301,0
2016-01-08,3.67,3.67,3.63,3.66,1080,0
2016-01-11,3.66,3.66,3.63,3.65,5340,0
2016-01-12,3.58,3.58,3.47,3.55,11700,0
2016-01-13,3.5,3.55,3.5,3.53,14660,0
2016-01-14,3.44,3.59,3.41,3.51,10432,0
2016-01-15,3.5,3.55,3.5,3.51,11468,0
2016-01-19,3.54,3.54,3.5,3.54,4200,0
2016-01-20,3.4801,3.55,3.48,3.54,7252,0
2016-01-22,3.55,3.58,3.55,3.57,11766,0
2016-01-25,3.47,3.53,3.46,3.48,15944,0
2016-01-26,3.45,3.56,3.45,3.48,5364,0
2016-01-27,3.5613,3.57,3.55,3.57,602,0
2016-01-28,3.57,3.61,3.55,3.6,34529,0
2016-01-29,3.6699,4.11,3.6699,4.01,12150,0
2016-02-01,4.09,4.1878,4.03,4.04,11043,0
2016-02-02,4.14,4.14,4.01,4.01,578,0
2016-02-03,4,4.11,3.99,4.11,2501,0
2016-02-04,4.0001,4.0001,3.87,3.896,5707,0
2016-02-05,3.99,4,3.89,3.9853,5100,0
2016-02-08,3.86,3.86,3.76,3.76,2837,0
2016-02-09,3.75,3.88,3.65,3.65,34038,0
2016-02-10,3.75,3.859,3.732,3.83,3489,0
2016-02-11,3.9181,4.034,3.57,3.65,7608,0
2016-02-12,3.7589,3.9,3.691,3.9,2993,0
2016-02-16,4.05,4.05,3.96,4.03,3738,0
2016-02-17,4.166,4.3129,4.16,4.3129,15876,0
2016-02-18,4.51,4.64,4.26,4.3199,51535,0
2016-02-19,4.84,5.02,4.69,4.76,139461,0
2016-02-22,4.98,4.98,4.61,4.62,25413,0
2016-02-23,4.51,4.65,4.51,4.55,9340,0
2016-02-24,4.55,4.61,4.55,4.59,9896,0
2016-02-25,4.51,4.6202,4.42,4.496,9974,0
2016-02-26,4.5,4.5499,4.4401,4.51,18093,0
2016-02-29,4.51,4.52,4.47,4.47,8957,0
2016-03-01,4.33,4.4599,4.24,4.44,2705,0
2016-03-02,4.46,4.65,4.42,4.65,8291,0
2016-03-03,4.82,4.92,4.55,4.55,6102,0
2016-03-04,4.56,4.68,4.4,4.4,16510,0
2016-03-07,4.38,4.55,4.25,4.34,28079,0
2016-03-08,4.34,4.49,4.22,4.22,22726,0
2016-03-09,4.23,4.4,4.23,4.31,9843,0
2016-03-10,4.41,4.98,4.325,4.325,12604,0
2016-03-11,4.34,4.48,4.25,4.37,8599,0
2016-03-14,4.3628,4.39,4.26,4.33,10374,0
2016-03-15,4.46,4.49,4.35,4.36,12652,0
2016-03-16,4.34,4.34,4.3,4.305,5425,0
2016-03-17,4.277,4.32,4.15,4.19,11135,0
2016-03-18,4.2909,4.5499,4.2909,4.4,7477,0
2016-03-21,4.443,4.443,4.24,4.24,18828,0
2016-03-22,4.38,4.43,4.21,4.24,9416,0
2016-03-23,4.34,4.38,4.3,4.3,2568,0
2016-03-24,4.1601,4.3399,4.1601,4.3,3104,0
2016-03-28,4.35,4.52,4.3,4.32,22238,0
2016-03-29,4.368,4.41,4.255,4.28,15132,0
2016-03-30,4.35,4.57,4.35,4.44,5650,0
2016-03-31,4.37,4.44,4.1,4.2,9976,0
2016-04-01,4.19,4.44,4.19,4.28,18858,0
2016-04-04,4.16,4.3891,4.16,4.33,9669,0
2016-04-05,4.32,4.32,4.25,4.3,5971,0
2016-04-06,4.32,4.32,4.24,4.24,10848,0
2016-04-07,4.29,4.29,4.11,4.11,6185,0
2016-04-08,4.1,4.19,3.86,4,27013,0
2016-04-11,4,4.1294,4,4.08,19399,0
2016-04-12,4.07,4.39,4.07,4.39,2605,0
2016-04-13,4.31,4.4,4.31,4.35,3522,0
2016-04-14,4.32,4.39,3.74,4.2,34010,0
2016-04-15,4.23,4.25,4.12,4.12,4057,0
2016-04-18,4.24,4.25,4.12,4.15,9791,0
2016-04-19,4.21,4.21,4.07,4.1508,5453,0
2016-04-20,4.14,4.16,3.9617,4.03,25694,0
2016-04-21,4.02,4.0414,3.99,4.03,24564,0
2016-04-22,4.06,4.14,3.99,4.09,34819,0
2016-04-25,4.03,4.06,4.01,4.04,19409,0
2016-04-26,4.02,4.08,4.02,4.08,6591,0
2016-04-27,4.027,4.09,4.027,4.06,5311,0
2016-04-28,4.07,4.12,4.05,4.06,6992,0
2016-04-29,4.08,4.1,4.0575,4.1,13327,0
2016-05-02,4.12,4.3,4.12,4.24,5634,0
2016-05-03,4.3,4.3,4.175,4.21,12052,0
2016-05-04,4.2,4.34,4.2,4.2,2211,0
2016-05-05,4.4399,4.4399,4.26,4.28,3063,0
2016-05-06,4.32,4.4989,4.32,4.4989,6690,0
2016-05-09,4.476,4.61,4.3501,4.58,13709,0
2016-05-10,4.6,4.67,4.3,4.3,7773,0
2016-05-11,4.75,4.75,4.2,4.22,50431,0
2016-05-12,4.22,4.31,4.12,4.17,21364,0
2016-05-13,4.17,4.28,4.17,4.23,2727,0
2016-05-16,4.23,4.27,4.12,4.12,8761,0
2016-05-17,4.1,4.14,4.1,4.1,2431,0
2016-05-18,4.12,4.1851,4.12,4.1851,1201,0
2016-05-19,4.12,4.2,4.12,4.2,6246,0
2016-05-20,4.476,4.489,4.2372,4.26,4876,0
2016-05-23,4.34,4.34,4.17,4.25,6667,0
2016-05-24,4.3445,4.39,4.25,4.38,10626,0
2016-05-25,4.38,4.3905,4.31,4.31,6019,0
2016-05-26,4.3,4.39,4.3,4.38,2334,0
2016-05-27,4.35,4.35,4.12,4.26,53355,0
2016-05-31,4.25,4.3,4.2201,4.26,17765,0
2016-06-01,4.28,4.29,4.22,4.27,29239,0
2016-06-02,4.25,4.37,4.25,4.37,2695,0
2016-06-03,4.39,4.39,4.25,4.36,1646,0
2016-06-06,4.43,4.43,4.3,4.3,1731,0
2016-06-07,4.3,4.58,4.3,4.42,15131,0
2016-06-08,4.47,4.58,4.44,4.56,3489,0
2016-06-09,4.51,4.62,4.51,4.51,1580,0
2016-06-10,4.5,4.54,4.5,4.54,10393,0
2016-06-13,4.56,4.6,4.5048,4.52,2743,0
2016-06-14,4.52,4.61,4.5,4.51,14416,0
2016-06-15,4.6691,4.85,4.6691,4.75,1616,0
2016-06-16,4.7,4.8,4.5,4.5,9356,0
2016-06-17,4.64,4.64,4.57,4.57,10197,0
2016-06-20,4.58,4.66,4.55,4.64,4235,0
2016-06-22,4.5565,4.65,4.5565,4.59,915,0
2016-06-23,4.72,4.72,4.58,4.63,7029,0
2016-06-24,4.62,4.62,4.62,4.62,701,0
2016-06-27,4.63,4.63,4.48,4.5,1190,0
2016-06-28,4.75,4.75,4.3101,4.35,21490,0
2016-06-29,4.35,4.6,4.35,4.36,26444,0
2016-06-30,4.39,4.42,4.37,4.37,7507,0
2016-07-01,4.4,4.4,4.32,4.32,1275,0
2016-07-05,4.32,4.49,4.32,4.49,2958,0
2016-07-06,4.43,4.43,4.32,4.36,4908,0
2016-07-07,4.3519,4.3519,4.34,4.34,1955,0
2016-07-08,4.35,4.35,4.34,4.34,2106,0
2016-07-11,4.32,4.42,4.3,4.42,13351,0
2016-07-12,4.31,4.37,4.31,4.33,4727,0
2016-07-13,4.38,4.38,4.38,4.38,200,0
2016-07-14,4.33,4.35,4.33,4.35,1715,0
2016-07-15,4.33,4.33,4.15,4.21,9000,0
2016-07-18,4.18,4.23,4.18,4.21,5890,0
2016-07-19,4.21,4.23,4.21,4.22,825,0
2016-07-20,4.29,4.3,4.27,4.27,515,0
2016-07-21,4.28,4.28,4.21,4.22,14336,0
2016-07-22,4.2289,4.2499,4.2289,4.2499,1200,0
2016-07-25,4.25,4.29,4.1832,4.2,10923,0
2016-07-26,4.23,4.23,4.2,4.2,5967,0
2016-07-27,4.2101,4.22,4.199,4.2,8452,0
2016-07-28,4.22,4.24,4.2,4.2,1698,0
2016-07-29,4.2,4.2246,4.2,4.22,9962,0
2016-08-01,4.2,4.27,4.2,4.27,4791,0
2016-08-02,4.25,4.31,4.25,4.26,2007,0
2016-08-03,4.256,4.37,4.256,4.37,700,0
2016-08-04,4.41,4.5,4.41,4.46,102565,0
2016-08-05,4.4389,4.47,4.43,4.47,2751,0
2016-08-08,4.44,4.44,4.29,4.42,4459,0
2016-08-09,4.39,4.469,4.26,4.32,18501,0
2016-08-10,4.28,4.3,4.16,4.25,86717,0
2016-08-11,4.25,4.3,4.23,4.3,12141,0
2016-08-12,4.26,4.39,4.23,4.37,8350,0
2016-08-15,4.37,4.49,4.37,4.482,8400,0
2016-08-16,4.48,4.538,4.48,4.5,5432,0
2016-08-17,4.53,4.63,4.41,4.45,14634,0
2016-08-18,4.44,4.585,4.44,4.53,6566,0
2016-08-19,4.5,4.62,4.46,4.62,4042,0
2016-08-22,4.61,4.82,4.61,4.82,42344,0
2016-08-23,4.86,5.1,4.86,5.09,29035,0
2016-08-24,4.99,5.25,4.86,5.13,35270,0
2016-08-25,5.21,5.3,5.1,5.3,23821,0
2016-08-26,5.3,5.6,5.2,5.6,16790,0
2016-08-29,5.65,5.69,5.61,5.63,42057,0
2016-08-30,5.67,5.67,5.491,5.65,11595,0
2016-08-31,5.6016,5.65,5.5616,5.62,4046,0
2016-09-01,5.62,5.67,5.61,5.642,2836,0
2016-09-02,5.67,5.75,5.67,5.73,8953,0
2016-09-06,5.69,5.75,5.67,5.7,4413,0
2016-09-07,5.715,5.74,5.67,5.69,8484,0
2016-09-08,5.7134,5.83,5.66,5.73,12168,0
2016-09-09,5.7202,5.79,5.6001,5.65,4650,0
2016-09-12,5.7,5.75,5.655,5.68,13561,0
2016-09-13,5.63,5.69,5.4,5.49,10727,0
2016-09-14,5.492,5.5,5.42,5.43,4454,0
2016-09-15,5.495,5.5999,5.47,5.53,14067,0
2016-09-16,5.53,5.65,5.53,5.65,10732,0
2016-09-19,5.65,5.93,5.65,5.9,11679,0
2016-09-20,5.95,6,5.91,5.98,13479,0
2016-09-21,5.99,6.02,5.98,6.01,9773,0
2016-09-22,6.01,6.01,5.86,5.91,114387,0
2016-09-23,5.91,6.063,5.86,6.04,46449,0
2016-09-26,6.01,6.4,6.01,6.2,35999,0
2016-09-27,6.18,6.3545,6.15,6.2,30156,0
2016-09-28,6.15,6.3,6.02,6.02,6544,0
2016-09-29,6.07,6.38,6.07,6.1,5111,0
2016-09-30,6.17,6.249,6.17,6.22,1759,0
2016-10-03,6.2,6.29,6.1,6.18,8933,0
2016-10-04,6.11,6.16,5.9,5.92,44890,0
2016-10-05,5.94,6.15,5.94,5.97,5940,0
2016-10-06,5.98,5.98,5.73,5.8,3040,0
2016-10-07,5.8,5.91,5.71,5.82,21192,0
2016-10-10,5.76,5.8232,5.7,5.76,15233,0
2016-10-11,5.79,6,5.7445,6,17469,0
2016-10-12,5.95,6.04,5.93,5.98,8388,0
2016-10-13,5.9811,6,5.93,5.95,9721,0
2016-10-14,5.99,6,5.955,6,14978,0
2016-10-17,5.99,6.28,5.99,6.18,16789,0
2016-10-18,6.21,6.33,6.21,6.25,20396,0
2016-10-19,6.2504,6.3,6.204,6.29,6237,0
2016-10-20,6.3,6.5899,6.3,6.4985,11386,0
2016-10-21,6.46,6.82,6.46,6.74,8367,0
2016-10-24,6.65,6.75,6.62,6.69,13490,0
2016-10-25,6.6,6.72,6.46,6.58,7030,0
2016-10-26,6.75,6.8,6.46,6.62,17607,0
2016-10-27,6.64,6.72,6.64,6.72,1545,0
2016-10-28,6.74,6.75,6.53,6.69,6471,0
2016-10-31,6.74,6.75,6.6,6.7,12393,0
2016-11-01,6.674,6.75,6.58,6.64,2881,0
2016-11-02,6.64,6.64,6.57,6.6,3279,0
2016-11-03,6.64,6.72,6.55,6.57,9338,0
2016-11-04,6.5501,6.57,6.52,6.53,3941,0
2016-11-07,6.6,7.05,6.55,7,18930,0
2016-11-08,8.2,8.4,7.56,7.57,110915,0
2016-11-09,7.48,7.85,7.4,7.85,49914,0
2016-11-10,7.85,8,7.63,7.84,66527,0
2016-11-11,7.99,8.8099,7.85,8.24,103957,0
2016-11-14,8.51,8.9899,8.36,8.95,103943,0
2016-11-15,8.9,9,8.14,8.14,70160,0
2016-11-16,8.4,8.66,8.21,8.48,46471,0
2016-11-17,8.59,8.6,8.4001,8.42,32631,0
2016-11-18,8.49,8.587,8.19,8.58,49085,0
2016-11-21,8.28,8.6,8.2724,8.58,97654,0
2016-11-22,8.5,8.5,8.3,8.39,52061,0
2016-11-23,8.07,8.2584,7.5386,8.01,75457,0
2016-11-25,8.11,8.33,7.51,7.7,35580,0
2016-11-28,8,8.49,8,8.36,111313,0
2016-11-29,8.4,8.76,8.36,8.44,117825,0
2016-11-30,8.65,8.79,8.23,8.61,63165,0
2016-12-01,8.7,8.75,8.25,8.47,58734,0
2016-12-02,8.4,8.63,8.36,8.51,61467,0
2016-12-05,8.6,9.2093,8.41,8.97,294657,0
2016-12-06,9,9,8.6,8.94,120276,0
2016-12-07,8.9,8.99,8.38,8.95,104257,0
2016-12-08,8.73,9.22,8.73,8.99,66640,0
2016-12-09,9.03,9.04,8.66,8.66,71249,0
2016-12-12,8.31,8.48,7.68,8.28,173138,0
2016-12-13,8.46,9.0544,8.46,8.88,85469,0
2016-12-14,8.93,9.1,8.56,8.63,136103,0
2016-12-15,8.7,9.14,8.624,8.96,88710,0
2016-12-16,8.96,9.06,8.73,8.92,71501,0
2016-12-19,8.82,8.9603,8.39,8.81,143146,0
2016-12-20,8.95,9,8.61,8.99,74369,0
2016-12-21,8.89,8.95,8.74,8.82,30456,0
2016-12-22,8.75,8.8,8.381,8.74,27936,0
2016-12-23,8.58,8.88,8.55,8.84,14466,0
2016-12-27,8.88,8.9,8.63,8.71,36083,0
2016-12-28,8.67,8.68,8.38,8.58,39351,0
2016-12-29,8.33,8.78,7.8746,8.51,40712,0
2016-12-30,8.44,8.65,8.4,8.45,33131,0
2017-01-03,8.2,8.68,8.061,8.62,91987,0
2017-01-04,8.71,8.8703,8.38,8.41,76833,0
2017-01-05,8.5,8.8371,8.06,8.63,49297,0
2017-01-06,8.75,8.75,8.33,8.35,28815,0
2017-01-09,8.45,8.7,8.28,8.54,85386,0
2017-01-10,8.56,8.73,8.31,8.31,21630,0
2017-01-11,8.32,8.8199,8.32,8.62,28760,0
2017-01-12,8.62,8.62,8.3101,8.45,63782,0
2017-01-13,8.43,8.66,8.43,8.59,28945,0
2017-01-17,8.46,8.59,8.26,8.45,73302,0
2017-01-18,8.46,8.6,8.3201,8.59,56452,0
2017-01-19,8.52,8.737,8.33,8.56,28071,0
2017-01-20,8.6,8.7233,8.52,8.56,20607,0
2017-01-23,8.45,8.78,8.34,8.69,46106,0
2017-01-24,8.66,8.89,8.618,8.82,37296,0
2017-01-25,8.8,9,8.79,8.97,20280,0
2017-01-26,8.95,9,8.451,8.6085,20381,0
2017-01-27,8.66,8.87,8.612,8.8,19577,0
2017-01-30,8.71,8.71,8.48,8.59,25699,0
2017-01-31,8.57,8.79,8.5601,8.66,39553,0
2017-02-01,8.75,8.75,8.5,8.64,14705,0
2017-02-02,8.57,8.8,8.49,8.8,97165,0
2017-02-03,8.85,8.85,8.62,8.75,13218,0
2017-02-06,8.69,8.86,8.51,8.84,36941,0
2017-02-07,8.85,8.9082,8.6,8.65,28008,0
2017-02-08,8.67,8.7961,8.5,8.52,22101,0
2017-02-09,8.49,8.74,8.49,8.67,18519,0
2017-02-10,8.66,8.73,8.55,8.64,11735,0
2017-02-13,8.68,8.73,8.54,8.56,34784,0
2017-02-14,8.58,8.71,8.46,8.61,20999,0
2017-02-15,8.5283,8.68,8.351,8.58,29338,0
2017-02-16,8.6,8.74,8.44,8.68,25116,0
2017-02-17,8.5099,8.7304,8.34,8.5,21663,0
2017-02-21,8.45,8.54,7.95,8.22,69697,0
2017-02-22,7.75,9.8,7.75,9.37,152387,0
2017-02-23,9.16,9.3,8.695,9.17,66215,0
2017-02-24,9.08,9.24,8.99,9.11,32223,0
2017-02-27,9.11,9.24,8.85,8.96,26088,0
2017-02-28,8.93,8.95,8.85,8.85,15300,0
2017-03-01,8.88,9,8.75,8.78,25026,0
2017-03-02,8.75,8.9,8.575,8.7,29321,0
2017-03-03,8.65,8.95,8.65,8.65,10994,0
2017-03-06,8.6,8.74,8.4,8.41,38094,0
2017-03-07,8.4,8.69,8.35,8.35,18178,0
2017-03-08,8.35,8.63,8.25,8.25,16208,0
2017-03-09,8.25,8.43,8.25,8.28,14600,0
2017-03-10,8.25,8.517,8.01,8.07,69873,0
2017-03-13,8,8.3,8,8.28,39861,0
2017-03-14,8.25,8.33,8.13,8.15,62167,0
2017-03-15,8.14,8.59,8.14,8.56,32180,0
2017-03-16,8.47,8.99,8.47,8.93,35341,0
2017-03-17,9,9,8.63,8.63,11713,0
2017-03-20,8.63,8.76,8.5,8.5,10286,0
2017-03-21,8.54,8.84,8.5,8.51,25362,0
2017-03-22,8.54,8.57,8.335,8.55,29010,0
2017-03-23,8.5,8.64,8.43,8.48,87242,0
2017-03-24,8.58,8.58,8.4,8.48,80963,0
2017-03-27,8.51,8.6,8.45,8.49,53623,0
2017-03-28,8.43,8.51,8.4,8.42,28426,0
2017-03-29,8.43,8.65,8.42,8.54,69773,0
2017-03-30,8.76,8.9,8.54,8.79,44973,0
2017-03-31,8.79,8.88,8.66,8.69,6527,0
2017-04-03,8.76,8.85,8.69,8.81,54083,0
2017-04-04,8.85,8.85,8.5,8.73,65979,0
2017-04-05,8.8,8.95,8.55,8.55,30363,0
2017-04-06,8.6,8.6,8.51,8.53,37305,0
2017-04-07,8.55,8.62,8.49,8.5,65679,0
2017-04-10,8.5,8.61,8.49,8.51,50866,0
2017-04-11,8.51,8.74,8.5,8.53,61352,0
2017-04-12,8.55,8.78,8.55,8.66,23908,0
2017-04-13,8.6,8.84,8.6,8.73,9357,0
2017-04-17,8.77,8.91,8.7,8.75,25077,0
2017-04-18,8.76,8.81,8.73,8.77,8974,0
2017-04-19,8.8,8.96,8.67,8.89,24865,0
2017-04-20,8.95,9.19,8.95,9.16,40565,0
2017-04-21,9.1,9.485,9.05,9.34,67908,0
2017-04-24,9.34,9.41,9.32,9.38,18331,0
2017-04-25,9.41,9.5,9.3,9.45,27814,0
2017-04-26,9.5,9.53,9.09,9.09,20218,0
2017-04-27,9.09,9.15,9.03,9.06,8630,0
2017-04-28,9.04,9.31,9.03,9.08,4775,0
2017-05-01,9.17,9.43,9.08,9.34,11946,0
2017-05-02,9.38,9.38,9.187,9.3,16167,0
2017-05-03,9.31,9.36,9.26,9.31,11795,0
2017-05-04,9.23,9.39,8.88,8.96,22782,0
2017-05-05,9.04,9.16,8.72,9.13,15479,0
2017-05-08,9.09,9.13,8.66,8.88,24370,0
2017-05-09,8.81,8.99,8.63,8.86,20488,0
2017-05-10,8.8,9.0529,8.61,8.73,34554,0
2017-05-11,9.39,10.88,9.39,10.33,205084,0
2017-05-12,10.16,10.8,10,10.48,117978,0
2017-05-15,10.2,10.66,10.2,10.59,111069,0
2017-05-16,10.55,10.6,10.49,10.52,78727,0
2017-05-17,10.35,10.44,10.22,10.36,26633,0
2017-05-18,10.34,10.5,10.34,10.41,24844,0
2017-05-19,10.41,10.7,10.4,10.49,59100,0
2017-05-22,10.5,11.39,10.47,11.09,91984,0
2017-05-23,11.09,11.75,11.01,11.37,92093,0
2017-05-24,11.5,11.63,11.2694,11.34,77376,0
2017-05-25,11.45,11.499,11.3,11.34,53302,0
2017-05-26,11.34,11.518,10.8908,11.24,115573,0
2017-05-30,11.4,11.75,11.4,11.6,139198,0
2017-05-31,11.51,11.81,11.25,11.3,70345,0
2017-06-01,11.3,11.4,11.1,11.19,134526,0
2017-06-02,11.23,11.35,11.18,11.33,80133,0
2017-06-05,11.5,11.53,11.25,11.34,128893,0
2017-06-06,11.4,11.5,11.37,11.45,57764,0
2017-06-07,11.45,11.59,11.0001,11.07,84827,0
2017-06-08,11.05,11.2899,10.92,11.17,67302,0
2017-06-09,11.16,11.25,11.11,11.16,68463,0
2017-06-12,11.16,11.3,11.1,11.12,112437,0
2017-06-13,11.19,11.4,11.12,11.19,97938,0
2017-06-14,11.15,11.2362,10.781,10.86,88936,0
2017-06-15,10.9,11.08,10.89,11.05,87852,0
2017-06-16,11.05,11.3,10.9559,11.22,91478,0
2017-06-19,11.28,11.42,11.2,11.21,105387,0
2017-06-20,11.21,11.32,11.21,11.23,62253,0
2017-06-21,11.25,11.425,11.21,11.28,81054,0
2017-06-22,11.35,11.49,11.26,11.44,56291,0
2017-06-23,11.42,12.14,11.35,11.9,1007920,0
2017-06-26,12.19,12.67,12.19,12.35,219794,0
2017-06-27,12.4,12.4,11.795,12.08,133553,0
2017-06-28,12.08,12.46,11.955,12.4,85339,0
2017-06-29,12.3,12.35,12.0608,12.29,78697,0
2017-06-30,12.4,12.4,11.89,12.24,87257,0
2017-07-03,12.19,12.19,11.8205,12.16,60558,0
2017-07-05,12.15,12.39,11.95,12.35,69533,0
2017-07-06,12.31,12.95,12.07,12.92,112879,0
2017-07-07,12.99,13.83,12.84,13.56,185600,0
2017-07-10,13.63,13.6572,13.04,13.47,163591,0
2017-07-11,13.47,14.52,13.305,14.44,169487,0
2017-07-12,14.44,14.78,13.69,13.92,220439,0
2017-07-13,14.07,14.0938,12.685,12.79,272775,0
2017-07-14,12.89,13,12.44,12.47,152499,0
2017-07-17,12.47,12.68,12.405,12.56,113362,0
2017-07-18,12.57,12.61,12.4,12.52,71964,0
2017-07-19,12.57,12.64,12.5,12.5,65465,0
2017-07-20,12.57,12.63,12.48,12.61,49748,0
2017-07-21,12.6,12.93,12.5636,12.9,99283,0
2017-07-24,12.9,13.39,12.9,12.98,127660,0
2017-07-25,12.97,13.09,12.771,12.87,74474,0
2017-07-26,12.87,12.98,12.74,12.77,53044,0
2017-07-27,12.85,12.85,12.37,12.55,84110,0
2017-07-28,12.41,12.55,12.25,12.31,67990,0
2017-07-31,12.3,12.45,12.2,12.3,114297,0
2017-08-01,12.3,12.4023,12,12.33,92329,0
2017-08-02,12.32,12.4775,12.28,12.35,51516,0
2017-08-03,12.36,12.7105,12.25,12.47,72852,0
2017-08-04,12.57,12.61,12.08,12.11,157979,0
2017-08-07,12.15,12.65,12.15,12.58,50219,0
2017-08-08,12.58,13.3502,12.35,12.76,126234,0
2017-08-09,12.72,12.77,12.16,12.19,101393,0
2017-08-10,12.3,12.3,11.2991,11.64,190611,0
2017-08-11,11.55,12.5215,10.45,12.23,191204,0
2017-08-14,12.23,12.38,12.021,12.11,279630,0
2017-08-15,12.12,12.22,11.97,12.03,164512,0
2017-08-16,12.05,12.05,11.745,11.82,58482,0
2017-08-17,11.85,11.89,11.57,11.67,110840,0
2017-08-18,11.68,11.8,11.66,11.72,240761,0
2017-08-21,11.74,11.74,11.29,11.64,98417,0
2017-08-22,11.65,11.785,11.62,11.73,43182,0
2017-08-23,11.75,11.831,11.53,11.65,66913,0
2017-08-24,11.71,11.8,11.63,11.73,34957,0
2017-08-25,11.73,11.79,11.67,11.72,43220,0
2017-08-28,11.75,11.75,11.56,11.62,73976,0
2017-08-29,11.6,11.89,11.5,11.87,61547,0
2017-08-30,11.83,12.4793,11.75,12.03,102078,0
2017-08-31,12.05,12.27,11.82,11.9,78541,0
2017-09-01,11.91,12.06,11.6,11.68,87148,0
2017-09-05,11.7,11.88,11.65,11.74,66127,0
2017-09-06,11.75,11.75,11.55,11.73,146448,0
2017-09-07,11.75,11.91,11.75,11.78,29102,0
2017-09-08,11.71,11.8199,11.22,11.29,119469,0
2017-09-11,11.35,11.35,11.03,11.17,53119,0
2017-09-12,11.18,11.19,10.81,10.85,102664,0
2017-09-13,10.81,11.0779,10.81,10.95,83173,0
2017-09-14,10.91,11.35,10.81,11.22,196873,0
2017-09-15,11.19,11.3,10.99,11.12,151877,0
2017-09-18,11.15,11.23,11.1,11.17,87597,0
2017-09-19,11.23,11.34,11.12,11.3,67596,0
2017-09-20,11.22,11.73,11.22,11.56,67918,0
2017-09-21,11.47,11.75,11.41,11.48,34876,0
2017-09-22,11.5,11.68,11.46,11.65,48865,0
2017-09-25,11.64,11.65,11.33,11.48,129772,0
2017-09-26,11.49,12.0999,11.49,12.05,56242,0
2017-09-27,12.05,12.4199,11.95,12.2,53341,0
2017-09-28,12.14,12.24,11.8301,12.02,49385,0
2017-09-29,11.97,12.13,11.66,11.75,34247,0
2017-10-02,11.82,12.015,11.76,11.99,85731,0
2017-10-03,12.01,12.05,11.9,11.99,87842,0
2017-10-04,12.07,12.42,11.9009,12.28,86996,0
2017-10-05,12.28,12.58,12.16,12.17,30522,0
2017-10-06,12.09,12.205,11.95,12.09,21239,0
2017-10-09,12.13,12.13,11.81,11.85,30393,0
2017-10-10,11.87,12.06,11.86,11.97,27876,0
2017-10-11,12,12.15,11.92,12.05,57546,0
2017-10-12,12.05,12.12,11.98,12.06,27751,0
2017-10-13,12.08,12.08,11.9,11.94,22687,0
2017-10-16,11.94,12.01,11.82,11.88,17314,0
2017-10-17,12.17,12.17,11.7,11.76,24327,0
2017-10-18,11.85,11.85,11.72,11.75,21859,0
2017-10-19,11.83,11.92,11.63,11.71,51885,0
2017-10-20,11.77,11.84,11.7,11.79,76157,0
2017-10-23,11.75,11.84,11.74,11.82,20131,0
2017-10-24,11.79,11.92,11.69,11.77,31450,0
2017-10-25,11.78,11.81,11.66,11.74,38803,0
2017-10-26,11.75,11.79,11.72,11.78,21822,0
2017-10-27,11.76,12.02,11.7,11.97,32350,0
2017-10-30,11.93,11.93,11.62,11.77,42632,0
2017-10-31,11.75,12.01,11.75,11.94,54527,0
2017-11-01,12.03,12.03,11.74,11.93,21791,0
2017-11-02,11.97,12.33,11.949,12.29,46946,0
2017-11-03,12.29,12.465,12.16,12.23,52879,0
2017-11-06,12.29,12.33,12.16,12.22,27569,0
2017-11-07,12.29,12.34,12.19,12.22,53151,0
2017-11-08,12.29,12.5,12.07,12.34,79708,0
2017-11-09,10.91,11.08,10.11,10.4,435363,0
2017-11-10,10.36,10.36,9.86,10.04,285507,0
