Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.267,17.333,15.467,16.267,41414,0
2005-02-28,15.133,16.133,14.333,14.407,28955,0
2005-03-01,14.667,16.667,14.667,16.4,15314,0
2005-03-02,15.6,16.8,15.6,16,28674,0
2005-03-03,15.6,16.467,15.533,16.467,6885,0
2005-03-04,16.067,16.8,15.667,16.267,15573,0
2005-03-07,16.533,16.733,15.667,16.333,25724,0
2005-03-08,16.333,16.667,15.933,15.933,9458,0
2005-03-09,15.6,16.307,15.6,16.2,5412,0
2005-03-10,15.8,16.467,15.333,16.267,10176,0
2005-03-11,15.6,16.667,15.6,15.8,6330,0
2005-03-14,15.733,16,15.407,15.6,2315,0
2005-03-15,15.533,15.867,15.353,15.533,3056,0
2005-03-16,15.333,15.673,15.267,15.667,3908,0
2005-03-17,15.933,15.933,14.133,14.467,10224,0
2005-03-18,14.333,14.4,14.067,14.4,3458,0
2005-03-21,13.667,14.46,13.667,14.327,12740,0
2005-03-22,14.333,15.467,14,14.8,8202,0
2005-03-23,14.6,15.933,14.4,14.6,15105,0
2005-03-24,14.4,16,14.4,14.933,7415,0
2005-03-28,14.667,15.6,14.4,15,5585,0
2005-03-29,14.667,15.007,14.667,14.667,1367,0
2005-03-30,14.733,14.733,14.333,14.4,3869,0
2005-03-31,14.333,14.667,13.867,14.133,4283,0
2005-04-01,13.867,14.267,13.6,13.8,12995,0
2005-04-04,13.533,14.6,13.4,14.533,7745,0
2005-04-05,14.133,14.8,13.733,14.067,10770,0
2005-04-06,13.667,14.4,13.333,13.667,11217,0
2005-04-07,13.333,13.6,13.333,13.333,3359,0
2005-04-08,13.333,14.933,13.333,14.2,13710,0
2005-04-11,14.533,15.333,14.533,14.8,5664,0
2005-04-12,14.667,15.133,13.867,14,2963,0
2005-04-13,14.133,14.133,13.867,14.133,4676,0
2005-04-14,13.733,14,13.4,13.4,4260,0
2005-04-15,13.4,13.6,12.8,13.333,14051,0
2005-04-18,13.667,13.667,12.267,12.267,13905,0
2005-04-19,12.2,13,10.867,11.133,16745,0
2005-04-20,11.4,11.4,11.067,11.133,4959,0
2005-04-21,10.867,11.067,10.667,10.667,6732,0
2005-04-22,10.533,11.2,10.533,11.067,6750,0
2005-04-25,11.333,11.6,10.667,10.667,7898,0
2005-04-26,10.667,10.927,10,10.533,5163,0
2005-04-27,10.333,10.667,10.333,10.533,2211,0
2005-04-28,10.4,10.733,10.267,10.267,1268,0
2005-04-29,10.533,10.533,10.133,10.4,1905,0
2005-05-02,10.533,11.267,10.4,10.733,9570,0
2005-05-03,10.733,10.867,10.067,10.533,5772,0
2005-05-04,10.4,10.533,10,10.467,7650,0
2005-05-05,10.407,10.867,9.8,9.8,12660,0
2005-05-06,10.067,10.2,9.667,9.8,6093,0
2005-05-09,9.867,12,9.867,11.2,18213,0
2005-05-10,11.2,11.267,10,11.2,8976,0
2005-05-11,10.8,11.733,10.627,11.533,3338,0
2005-05-12,11.533,12,11.533,11.733,4929,0
2005-05-13,12.333,12.333,11.667,11.933,10983,0
2005-05-16,11.933,12,11.467,12,8364,0
2005-05-17,11.867,12.6,11.533,11.8,7649,0
2005-05-18,11.333,11.933,10.867,11.667,3947,0
2005-05-19,11.333,11.667,11.2,11.333,3579,0
2005-05-20,11.8,11.933,11.333,11.533,2640,0
2005-05-23,11.4,11.667,10.667,10.667,6915,0
2005-05-24,10.8,11.133,10.733,11,2415,0
2005-05-25,10.933,11.667,10.933,11.333,6332,0
2005-05-26,11.667,11.933,11.333,11.467,3323,0
2005-05-27,11.6,12,11.6,11.6,2571,0
2005-05-31,11.8,12,11.067,12,5732,0
2005-06-01,11.533,11.867,11.4,11.4,1883,0
2005-06-02,11.333,11.42,10.8,10.933,6822,0
2005-06-03,11,11.467,11,11.467,9893,0
2005-06-06,11.4,11.667,11.2,11.333,4694,0
2005-06-07,11.267,11.373,11.267,11.333,3633,0
2005-06-08,11.4,11.467,10.733,10.8,3473,0
2005-06-09,10.867,11.067,10.867,10.867,1694,0
2005-06-10,10.867,11.133,10.733,10.8,8463,0
2005-06-13,10.733,10.867,10.6,10.733,4233,0
2005-06-14,10.667,11,10.267,10.333,5115,0
2005-06-15,10.333,10.8,9.867,10.133,12846,0
2005-06-16,10.067,10.067,9.733,9.933,5223,0
2005-06-17,9.873,10.133,9.4667,9.4667,7154,0
2005-06-20,9.3333,9.8,9,9.3333,9108,0
2005-06-21,9.2667,10.067,9.2667,10,17412,0
2005-06-22,10.133,10.6,10,10.333,9399,0
2005-06-23,10.067,10.133,10,10,2564,0
2005-06-24,10,10.133,9.867,10,8720,0
2005-06-27,9.933,9.933,9.8,9.933,1259,0
2005-06-28,10,10,9.533,10,8927,0
2005-06-29,10,10,9.4,9.667,8486,0
2005-06-30,9.4667,10,9.4667,9.8,3338,0
2005-07-01,10,10.333,9.867,10,2145,0
2005-07-05,10,10.073,9.867,10.073,2696,0
2005-07-06,10.133,10.133,10,10,2177,0
2005-07-07,10.133,10.133,9.4,9.4667,13338,0
2005-07-08,10.067,10.067,9,9.2667,32457,0
2005-07-11,9,9.54,8.6,8.6,16917,0
2005-07-12,8.6,9.667,7.3333,9.1333,97058,0
2005-07-13,9.2,10.067,9,10,21350,0
2005-07-14,10.4,11.333,9.667,11.2,44741,0
2005-07-15,11.667,12.2,9.4,10.667,37448,0
2005-07-18,10.333,11.533,10.333,11,4277,0
2005-07-19,11.333,11.333,10.467,10.667,10938,0
2005-07-20,11,11.2,10.133,11,4376,0
2005-07-21,10.8,11.267,10.8,10.933,5949,0
2005-07-22,11.133,11.133,10.4,10.4,1647,0
2005-07-25,10.4,10.467,9.667,10,9633,0
2005-07-26,9.8,10.6,9.8,9.867,3120,0
2005-07-27,9.8,11.067,9.8,10.667,3126,0
2005-07-28,9.8,11.4,9.8,11.4,8397,0
2005-07-29,11,11.333,10.067,10.533,4334,0
2005-08-01,10.867,10.933,10.067,10.933,2546,0
2005-08-02,10.2,10.467,10,10,5672,0
2005-08-03,11.333,11.333,10.133,10.667,10110,0
2005-08-04,10.2,10.4,10,10.2,3585,0
2005-08-05,10,10.2,10,10.133,1292,0
2005-08-08,10,10.133,10,10,10805,0
2005-08-09,10.133,10.133,10,10,4125,0
2005-08-10,10,10.133,9.8,10,5628,0
2005-08-11,10,10.267,9.8,10.267,3930,0
2005-08-12,9.867,10.267,9.867,10.067,1320,0
2005-08-15,10,10.667,9.8,10.133,5072,0
2005-08-16,10.133,10.133,9.8,10.133,3735,0
2005-08-17,10.267,10.267,10,10,653,0
2005-08-18,9.933,10.133,9.933,9.933,1860,0
2005-08-19,10.733,10.733,9.933,10.4,6051,0
2005-08-22,10.533,10.533,9.933,10.067,2850,0
2005-08-23,10.2,10.2,9.8,9.867,1890,0
2005-08-24,9.867,10.133,9.867,9.867,1695,0
2005-08-25,9.867,10,9.8,9.8,2549,0
2005-08-26,9.8,9.933,9.8,9.933,2168,0
2005-08-29,9.733,9.8,9.733,9.733,1868,0
2005-08-30,10,10,9.667,9.733,2634,0
2005-08-31,9.733,9.933,9.733,9.8,1082,0
2005-09-01,10,10.333,9.667,10.333,4964,0
2005-09-02,10.333,10.333,9.867,9.933,1337,0
2005-09-06,9.733,9.8,9.667,9.667,3615,0
2005-09-07,9.667,9.733,9.667,9.667,1359,0
2005-09-08,9.733,9.733,9.4667,9.733,3945,0
2005-09-09,9.4667,9.6,9,9.2667,2829,0
2005-09-12,9.2667,9.4667,9,9.2667,1845,0
2005-09-13,9.2,9.6,9.2,9.4667,2504,0
2005-09-14,9.2,9.733,9.2,9.6,905,0
2005-09-15,9.867,10.067,9.2,9.667,12185,0
2005-09-16,9.2,9.8,8.6667,9.8,12795,0
2005-09-19,9.3333,9.533,9.1333,9.3333,5115,0
2005-09-20,9.3333,9.6,8.4667,8.9333,4299,0
2005-09-21,8.6667,9,8.3333,8.8,4958,0
2005-09-22,8.3333,9.8,8.3333,8.4667,3806,0
2005-09-23,8.4,9,8.4,8.6,9351,0
2005-09-26,8.3333,8.5333,8,8.1333,13383,0
2005-09-27,8.0667,9.667,8.0667,9.0667,26649,0
2005-09-28,9.2933,9.667,8.3333,8.8667,6701,0
2005-09-29,9.0667,9.667,8.5333,9.6,9464,0
2005-09-30,9.6,9.667,8.9333,9.1333,4809,0
2005-10-03,9.0667,9.667,9,9.0667,10152,0
2005-10-04,8.8,9.933,8.8,9,8873,0
2005-10-05,8.8667,9.733,8.6667,9.667,25932,0
2005-10-06,9.667,9.8,9.0667,9.4667,6911,0
2005-10-07,9.2667,9.667,8.9333,9.4667,4769,0
2005-10-10,9.933,9.933,9.0667,9.2,3906,0
2005-10-11,9.2,9.3333,9.0667,9.2667,1980,0
2005-10-12,9.0667,9.8,8.8,9.1333,5595,0
2005-10-13,9,9.667,8.9333,9.4,2867,0
2005-10-14,9.4,9.6,9.0667,9.1333,2325,0
2005-10-17,9.0667,9.4667,8.6667,9.4667,2772,0
2005-10-18,9.3333,9.8,8.8,9.0667,10289,0
2005-10-19,9.0667,9.4667,9.0667,9.0667,1656,0
2005-10-20,9.4667,9.4667,9.0667,9.1333,2696,0
2005-10-21,9.0667,9.3333,8.9333,9.0667,2805,0
2005-10-24,8.9333,9.4667,8.9333,9.4667,12102,0
2005-10-25,9.4667,10.933,9.3333,10.867,27666,0
2005-10-26,10.4,11.6,10.2,11.6,19622,0
2005-10-27,11.667,14.067,10.467,12.533,135242,0
2005-10-28,12.533,12.533,11.533,11.867,21107,0
2005-10-31,12,14,11.4,13.8,63597,0
2005-11-01,14,14.067,13,14,14991,0
2005-11-02,14.133,14.6,13.4,13.4,14825,0
2005-11-03,13.4,14.133,12.8,13.533,19479,0
2005-11-04,13.667,13.867,13.4,13.6,5177,0
2005-11-07,13.733,14.2,13.4,13.933,15686,0
2005-11-08,13.6,14.333,13.533,14.333,6318,0
2005-11-09,14.2,14.267,12.333,13.2,17856,0
2005-11-10,13.267,13.467,11.867,12.667,10395,0
2005-11-11,12.933,12.933,12.133,12.667,6612,0
2005-11-14,12.933,13.047,12.333,12.333,7733,0
2005-11-15,12.133,12.6,11.333,12.267,9513,0
2005-11-16,12,12,10.667,11.2,14070,0
2005-11-17,11,11.667,11,11.667,7310,0
2005-11-18,11.667,12.4,11.667,12.4,12228,0
2005-11-21,12.133,12.667,11.667,12.467,7989,0
2005-11-22,11.533,13.6,11.533,12.2,5078,0
2005-11-23,12.267,12.267,11.333,11.733,4802,0
2005-11-25,11.6,12,11.6,11.667,2613,0
2005-11-28,11.4,12.867,11.253,12.133,6273,0
2005-11-29,12.2,12.2,11.2,11.933,2498,0
2005-11-30,11.733,12.267,11.4,11.533,2040,0
2005-12-01,12,12.867,11.4,12.867,6905,0
2005-12-02,11.2,12.867,11.133,12.533,10652,0
2005-12-05,11.4,12.333,11.2,11.267,11466,0
2005-12-06,11.267,11.933,11.267,11.867,5246,0
2005-12-07,12,12,11.067,11.4,6324,0
2005-12-08,11.133,11.867,11,11.733,3041,0
2005-12-09,11.667,11.8,11.267,11.8,5664,0
2005-12-12,11.4,12.267,11.333,12.267,7559,0
2005-12-13,11.6,11.933,11.333,11.467,3594,0
2005-12-14,11.333,11.867,11.333,11.533,2336,0
2005-12-15,11.333,18.8,11.333,14.867,144321,0
2005-12-16,14.667,15.6,14.067,14.333,53832,0
2005-12-19,14.667,14.667,13.333,14.133,20721,0
2005-12-20,14.2,14.533,13.4,14.4,9063,0
2005-12-21,14.667,14.667,13.333,13.8,13559,0
2005-12-22,13.867,14.2,13.533,14,7482,0
2005-12-23,13.867,14.067,13.667,14,4121,0
2005-12-27,13.8,15.667,13.6,14.6,40812,0
2005-12-28,15.267,15.333,14.333,14.867,22409,0
2005-12-29,14.533,17.333,14.533,17.067,53483,0
2005-12-30,16.733,18.067,16.2,17.333,54731,0
2006-01-03,18,18,16.933,17.533,17513,0
2006-01-04,17.933,17.933,16.133,16.933,20138,0
2006-01-05,16.933,16.933,16.333,16.667,4854,0
2006-01-06,16.4,18.667,16.4,18.133,64197,0
2006-01-09,18.533,18.533,16.333,17.8,30018,0
2006-01-10,17.933,20,17.267,19.267,54366,0
2006-01-11,19.2,21,19.133,20.467,77627,0
2006-01-12,20.667,21.2,20.133,20.867,43358,0
2006-01-13,21,21,19.533,20.2,42413,0
2006-01-17,20,20.333,19.333,19.333,30318,0
2006-01-18,19.133,19.133,17.733,18.4,23933,0
2006-01-19,18.133,20.467,17.933,18.333,16188,0
2006-01-20,18.867,19.133,18,18.333,16952,0
2006-01-23,18.133,18.533,17.8,18.133,42116,0
2006-01-24,18.133,18.133,16.987,17.533,15975,0
2006-01-25,17.667,18.267,16.933,17.867,16013,0
2006-01-26,18.067,18.067,17.467,17.8,5657,0
2006-01-27,17.8,18.133,17.6,17.8,7814,0
2006-01-30,17.8,18.333,17.533,17.8,14346,0
2006-01-31,17.467,18,17.467,17.533,8733,0
2006-02-01,17.667,20.467,17.667,20.333,45711,0
2006-02-02,20.8,21.8,17.667,18.667,166025,0
2006-02-03,16,16.6,11.267,11.667,353666,0
2006-02-06,11.667,12.2,10.133,11.667,236922,0
2006-02-07,11.533,12.667,11.333,12.133,90291,0
2006-02-08,12.133,12.8,11.667,12,76725,0
2006-02-09,12.133,13.867,12.133,13.733,72578,0
2006-02-10,13.933,13.933,12.667,13,44657,0
2006-02-13,13.133,13.267,12.533,12.667,47673,0
2006-02-14,12.867,13.267,12.667,12.667,19707,0
2006-02-15,12.867,13.333,12.6,12.867,32922,0
2006-02-16,13.067,13.133,12.667,13,13224,0
2006-02-17,13,13,12.667,12.667,8883,0
2006-02-21,12.533,13,12.533,12.733,10553,0
2006-02-22,12.933,12.933,12.2,12.533,31343,0
2006-02-23,12.4,12.6,12.2,12.267,15389,0
2006-02-24,12.267,12.8,12.267,12.533,6905,0
2006-02-27,12.4,12.533,11.667,11.733,28968,0
2006-02-28,11.733,12.333,11.667,12,17522,0
2006-03-01,12.2,12.933,12.2,12.84,23115,0
2006-03-02,12.933,15.067,12.667,14.2,51503,0
2006-03-03,14.867,14.933,14.067,14.533,18803,0
2006-03-06,14.733,14.867,14,14.253,18266,0
2006-03-07,14.067,14.467,13.667,13.8,13983,0
2006-03-08,13.667,14.133,13.333,13.44,9909,0
2006-03-09,13.667,14.667,12.4,14.6,37337,0
2006-03-10,14.867,14.933,13.733,13.933,32798,0
2006-03-13,14.133,14.133,12.933,13.533,17909,0
2006-03-14,13.333,14.4,10.933,11.467,135027,0
2006-03-15,11.467,11.933,11.2,11.8,25262,0
2006-03-16,12,12.533,11.6,11.733,44006,0
2006-03-17,11.667,12.067,11.533,11.733,6782,0
2006-03-20,11.667,12,11.533,11.533,7373,0
2006-03-21,11.4,11.733,11.2,11.267,17787,0
2006-03-22,11.267,11.267,11,11.067,14004,0
2006-03-23,11.2,11.533,11,11.4,14975,0
2006-03-24,11.467,11.6,11,11.267,15587,0
2006-03-27,11.333,11.333,10.667,10.933,13296,0
2006-03-28,11.067,11.133,10.8,11,5031,0
2006-03-29,10.987,11.2,10.867,11,10779,0
2006-03-30,11.2,11.267,11,11.133,5489,0
2006-03-31,11.2,11.467,11.2,11.4,16328,0
2006-04-03,11.6,13,11.333,11.6,33221,0
2006-04-04,12.4,12.4,11.533,11.8,11025,0
2006-04-05,11.733,12.267,11.733,12.067,8237,0
2006-04-06,12,12.067,11.6,11.8,4617,0
2006-04-07,12.2,12.267,11.667,11.667,6233,0
2006-04-10,11.333,11.533,11.333,11.333,12585,0
2006-04-11,11.2,11.333,11.133,11.2,8651,0
2006-04-12,11.067,11.467,11.067,11.267,3258,0
2006-04-13,11.267,11.507,11.2,11.333,5387,0
2006-04-17,11.467,12.133,11.467,11.867,13266,0
2006-04-18,12,12.133,11.667,11.8,6432,0
2006-04-19,12,12.133,11.667,11.933,5102,0
2006-04-20,11.667,12.133,11.667,11.733,3597,0
2006-04-21,11.733,11.8,11.4,11.707,4601,0
2006-04-24,11.667,12.133,11.4,11.533,7208,0
2006-04-25,11.4,12,11.2,11.333,5828,0
2006-04-26,11.333,11.6,11.267,11.333,9848,0
2006-04-27,11.333,11.507,11,11.14,9842,0
2006-04-28,11,11,10.533,10.533,32544,0
2006-05-01,10.573,11.6,10.2,10.667,10541,0
2006-05-02,10.567,10.867,10.4,10.667,6830,0
2006-05-03,10.8,10.933,10.267,10.8,6905,0
2006-05-04,10.667,10.933,10.6,10.733,3869,0
2006-05-05,10.667,10.867,10.4,10.4,9051,0
2006-05-08,10.333,10.6,10,10.333,18075,0
2006-05-09,10.2,10.6,10,10.2,10034,0
2006-05-10,10.067,10.133,9.8,9.867,6870,0
2006-05-11,9.733,10,9.3333,9.667,12585,0
2006-05-12,9.8,9.867,8.8,9.4,7664,0
2006-05-15,9.533,9.533,8.8,8.9333,9875,0
2006-05-16,8.8,9.733,8.8,9.4,6413,0
2006-05-17,9.2667,10.133,9.1333,9.4667,12600,0
2006-05-18,9,10.867,9,10.8,18726,0
2006-05-19,11.067,11.6,10.867,11.467,21569,0
2006-05-22,11.467,11.587,10.667,10.8,11148,0
2006-05-23,10.933,11.467,10.933,11.4,5294,0
2006-05-24,11.6,11.6,11,11.067,6578,0
2006-05-25,10.933,11.267,10.667,11,2447,0
2006-05-26,10.933,10.933,9.1333,9.8,40461,0
2006-05-30,9.667,9.8,9.2,9.2667,16674,0
2006-05-31,11.2,11.2,9.4667,9.867,11235,0
2006-06-01,10.4,10.4,9.733,9.733,2204,0
2006-06-02,9.3333,9.867,9.0667,9.0667,12440,0
2006-06-05,9.0667,9.2667,8.7333,8.8667,14111,0
2006-06-06,8.8667,9.3333,8.6,8.9333,17691,0
2006-06-07,9.2667,9.2667,8.8,8.8667,6372,0
2006-06-08,9.1333,9.533,8.9333,9.4,11775,0
2006-06-09,9.3333,9.3333,9,9,4392,0
2006-06-12,9.3333,9.3333,8.8,8.8667,3821,0
2006-06-13,9.0667,9.2133,8.7333,8.7467,1851,0
2006-06-14,8.8,8.8,8.1333,8.2,11295,0
2006-06-15,8.3333,9.2,8.0667,8.5333,5504,0
2006-06-16,8.3333,9.2,7.8,9,8402,0
2006-06-19,9.0667,9.2667,8.8,8.8,3342,0
2006-06-20,9.2,9.2,8.7333,9,1035,0
2006-06-21,9.1333,9.1333,8.8,8.8,2882,0
2006-06-22,9.1333,9.1333,8.8,8.9867,1161,0
2006-06-23,8.9333,9.0667,8.4,9.0667,3231,0
2006-06-26,8.9333,8.9333,8.4,8.8,1608,0
2006-06-27,8.9333,8.9867,8.2,8.3333,7226,0
2006-06-28,8.5333,8.5333,8.1333,8.1333,3117,0
2006-06-29,7.2,7.2,4.9667,5.2,227565,0
2006-06-30,5.3333,5.3333,4.1333,4.4667,223941,0
2006-07-03,4.2,4.4,4.0667,4.0667,49440,0
2006-07-05,4.0667,4.0667,3.6,3.64,157013,0
2006-07-06,3.9267,4,3.4667,3.5333,127994,0
2006-07-07,3.4667,3.6667,3,3.0133,176006,0
2006-07-10,3,3.3333,3,3.2667,93636,0
2006-07-11,3.2667,3.3333,3,3.1333,58920,0
2006-07-12,3.1333,3.3333,2.7333,2.9333,89981,0
2006-07-13,3,3,2.8,2.8067,54827,0
2006-07-14,2.8,2.8733,2.7333,2.8667,25466,0
2006-07-17,2.6733,3,2.6733,2.7667,33282,0
2006-07-18,2.8667,2.9333,2.7667,2.9333,34223,0
2006-07-19,2.9333,2.9333,2.7333,2.7333,62457,0
2006-07-20,2.7333,2.8667,2.7333,2.7333,18707,0
2006-07-21,2.7333,2.8,2.6,2.6667,45339,0
2006-07-24,2.6667,2.7333,2.6,2.6,36077,0
2006-07-25,2.6,2.6667,2.4,2.5333,24351,0
2006-07-26,2.4,2.6,2.4,2.5333,30815,0
2006-07-27,2.6,2.6,2.2667,2.2667,76223,0
2006-07-28,2.3333,3.5333,2.1333,2.9333,251283,0
2006-07-31,3,3.0667,2.6,2.7333,67388,0
2006-08-01,2.6,2.6667,2.4667,2.5267,41730,0
2006-08-02,2.5333,2.6667,2.4667,2.6,22886,0
2006-08-03,2.6,2.6667,2.5333,2.5333,21080,0
2006-08-04,2.5333,2.8,2.5333,2.6667,19281,0
2006-08-07,2.9333,2.9333,2.6,2.6,19283,0
2006-08-08,2.6667,2.7933,2.6,2.6,35258,0
2006-08-09,3,3.2,2.6667,2.6667,19217,0
2006-08-10,2.8667,2.8667,2.7333,2.7333,9594,0
2006-08-11,2.8,2.8,2.6667,2.8,8640,0
2006-08-14,2.8667,2.8667,2.7333,2.8667,15206,0
2006-08-15,2.7333,3.2,2.7333,3,25215,0
2006-08-16,3,3,2.7333,2.8667,13808,0
2006-08-17,3,3,2.6,2.8667,35634,0
2006-08-18,2.6667,2.7333,2.6,2.6667,19892,0
2006-08-21,2.6667,2.8,2.5333,2.6,26328,0
2006-08-22,2.6,2.6,2.5333,2.5533,12735,0
2006-08-23,2.4667,2.6,2.4,2.6,17234,0
2006-08-24,2.6,2.6,2.2667,2.4,75842,0
2006-08-25,2.4067,2.6,2.4067,2.5333,14466,0
2006-08-28,2.5333,2.8,2.5333,2.6667,26054,0
2006-08-29,2.6,2.66,2.5333,2.5333,3221,0
2006-08-30,2.6,2.6667,2.4,2.5333,12114,0
2006-08-31,2.6,2.7333,2.6,2.6,5774,0
2006-09-01,2.6667,2.7333,2.4667,2.6667,16889,0
2006-09-05,2.7333,2.7333,2.5333,2.6,11934,0
2006-09-06,2.6,2.6667,2.4733,2.6133,7959,0
2006-09-07,2.6667,2.7333,2.5333,2.5667,7106,0
2006-09-08,2.5333,2.6667,2.5333,2.5333,2967,0
2006-09-11,2.5333,2.6667,2.4,2.6667,12759,0
2006-09-12,2.6667,2.6667,2.5333,2.6,4478,0
2006-09-13,2.5333,2.6667,2.5333,2.5333,12236,0
2006-09-14,2.4,2.6,2.4,2.5333,5742,0
2006-09-15,2.5333,2.5333,2.4,2.4667,3518,0
2006-09-18,2.5333,2.5333,2.4667,2.4667,11691,0
2006-09-19,2.5333,2.5333,2.4,2.4667,13271,0
2006-09-20,2.4667,2.5333,2.4667,2.48,15296,0
2006-09-21,2.5333,2.5933,2.4,2.4,25820,0
2006-09-22,2.5,2.5333,2.4,2.4667,12369,0
2006-09-25,2.4667,2.5,2.4,2.4,9864,0
2006-09-26,2.4667,2.4667,2.2667,2.3333,11781,0
2006-09-27,2.3667,2.4667,2.3333,2.4333,8988,0
2006-09-28,2.4,3.6,2.4,2.8667,237717,0
2006-09-29,2.8,3.3333,2.68,3.2,47469,0
2006-10-02,3.2,3.7333,3.2,3.7333,74921,0
2006-10-03,3.8,3.8,2.8667,3.6667,87344,0
2006-10-04,3.8,3.8,3.2,3.4667,28871,0
2006-10-05,3.4667,3.4667,3.2,3.2,13385,0
2006-10-06,3.0667,3.1333,2.8,2.8,44714,0
2006-10-09,2.8,3,2.7333,2.74,32067,0
2006-10-10,2.7333,3.6,2.7333,3.5733,70295,0
2006-10-11,3.8,3.8,3.4667,3.5333,81737,0
2006-10-12,3.8,4.6667,3.8,4,159926,0
2006-10-13,4.3267,4.3267,3.6667,3.9267,57218,0
2006-10-16,3.7333,4,3.6,3.6667,48156,0
2006-10-17,3.6667,3.7333,3.3333,3.7333,19689,0
2006-10-18,3.6,3.6667,3.4,3.48,12806,0
2006-10-19,3.6533,3.6667,3.5333,3.6667,14289,0
2006-10-20,3.6667,3.6667,3.4667,3.6,16281,0
2006-10-23,3.4,3.6,3.34,3.4467,5250,0
2006-10-24,3.3333,3.4667,3.3333,3.3333,21746,0
2006-10-25,3.6,3.6667,3.1333,3.2667,20945,0
2006-10-26,3.5333,3.8,3.2,3.4,21264,0
2006-10-27,3.4,4,3.3333,3.6,20792,0
2006-10-30,3.6,3.7333,3.2,3.5333,26627,0
2006-10-31,3.3333,3.8667,3.2667,3.34,86573,0
2006-11-01,3.3467,3.6,3.2,3.2667,49692,0
2006-11-02,3.0667,3.1333,2.7667,2.9333,98844,0
2006-11-03,2.9333,3.1333,2.8667,2.8667,27459,0
2006-11-06,2.8667,3.2,2.8667,3.1333,18462,0
2006-11-07,3.0667,3.2,3,3.2,25466,0
2006-11-08,3.2,3.3333,3.2,3.2667,22914,0
2006-11-09,3.3333,3.3333,3.2,3.2667,9459,0
2006-11-10,3.2667,3.3333,3,3.3333,16460,0
2006-11-13,3.2667,3.3333,2.9333,3.3333,87144,0
2006-11-14,3.2667,3.4667,3.1333,3.2667,53445,0
2006-11-15,3.2,3.3333,3.0667,3.2,41150,0
2006-11-16,3.2,3.2667,3,3.2667,23039,0
2006-11-17,3.2,3.2,3,3.0667,21945,0
2006-11-20,3.0667,3.1333,3,3.02,27266,0
2006-11-21,2.9333,3.1333,2.9333,3.1333,13739,0
2006-11-22,3.1333,3.1333,3,3,3818,0
2006-11-24,3,3.2,3,3.0667,3599,0
2006-11-27,3.2,3.2,3.0667,3.1333,18507,0
2006-11-28,3.1333,3.3333,3.1333,3.3267,62363,0
2006-11-29,3.2667,3.3267,3.0667,3.2,13205,0
2006-11-30,3,3.6667,3,3.5333,93060,0
2006-12-01,3.5333,3.6,3.4,3.4,22926,0
2006-12-04,3.2667,3.4667,3.2,3.3333,30887,0
2006-12-05,3.6667,3.6667,3.3333,3.5333,10740,0
2006-12-06,3.4,4.4,3.4,4.0667,156336,0
2006-12-07,4.1267,4.4667,4,4.2667,93447,0
2006-12-08,4.4667,7.4,4.4667,7.2667,1515036,0
2006-12-11,7.8667,8.6667,7,7.1333,1134588,0
2006-12-12,6.8667,7.3333,6.1333,6.4667,339489,0
2006-12-13,6.4667,6.8,6,6.1333,171288,0
2006-12-14,6.1333,8.8667,6,8.2067,956751,0
2006-12-15,8.6,8.6,6.7333,7.3333,332507,0
2006-12-18,8.2,10.467,8.2,10.067,1250052,0
2006-12-19,9.1333,9.867,8.6667,8.9333,303510,0
2006-12-20,9.0667,9.867,8.3333,9,325091,0
2006-12-21,9.1333,9.533,8.1333,8.6667,230621,0
2006-12-22,8.4667,8.4667,7.4667,7.8,194972,0
2006-12-26,7.7333,9,7.6667,7.9333,200529,0
2006-12-27,8,8.4667,7.9333,8.4,113442,0
2006-12-28,8.4,9.8,7.9333,9.1333,537840,0
2006-12-29,9.1333,13.333,9.1333,10.533,1089446,0
2007-01-03,10.933,11.333,9.667,10,397406,0
2007-01-04,10.067,10.6,9.0667,10.2,339591,0
2007-01-05,10.2,12.467,9.867,12.333,671015,0
2007-01-08,12.467,12.533,10.8,11.067,354689,0
2007-01-09,10.933,13.333,10.933,11.807,637724,0
2007-01-10,11.933,12.4,11.2,11.467,250703,0
2007-01-11,11.6,11.8,11,11.333,225684,0
2007-01-12,11.533,11.533,10.867,11.2,120968,0
2007-01-16,11.333,11.467,10.133,10.2,229730,0
2007-01-17,10.2,10.533,9.6,10.533,210812,0
2007-01-18,10.533,10.667,9.2,9.2667,194769,0
2007-01-19,9.3333,9.4,8.7333,9.1333,184323,0
2007-01-22,9.1333,9.8,9.1333,9.3333,127127,0
2007-01-23,9.4667,9.6,8.7333,8.8667,122562,0
2007-01-24,8.9333,9.4667,8.8667,9.4,120918,0
2007-01-25,9.6,9.667,8.8,8.8667,115220,0
2007-01-26,8.7333,8.8667,8.1333,8.4667,139821,0
2007-01-29,8.2,9.0667,8.2,8.8,100773,0
2007-01-30,8.6667,9.1333,8.6667,8.7467,81894,0
2007-01-31,8.8,8.8,8.2667,8.3333,82419,0
2007-02-01,8.4667,8.7333,8.3333,8.6,76875,0
2007-02-02,8.8,9,8.5333,8.8667,72176,0
2007-02-05,8.9333,10.267,8.8667,10.267,254826,0
2007-02-06,10.4,10.667,9.6,9.933,166422,0
2007-02-07,9.867,9.933,9.4,9.867,60729,0
2007-02-08,9.867,9.933,9.4667,9.533,48548,0
2007-02-09,9.4667,9.6,8.7333,8.8667,105401,0
2007-02-12,8.8,9.2,8.4,9.0667,97959,0
2007-02-13,8.9333,9.2667,8.6,8.6667,70433,0
2007-02-14,8.6667,9.3333,8.6667,8.8667,64878,0
2007-02-15,9,9.667,9,9.3333,126879,0
2007-02-16,9.533,9.867,9.2667,9.733,94341,0
2007-02-20,9.733,10.2,9.667,10.067,127403,0
2007-02-21,10.467,11.133,9.8,10.2,276629,0
2007-02-22,10.2,10.467,9.733,9.867,96354,0
2007-02-23,9.867,10.133,9.733,9.867,37103,0
2007-02-26,9.8,10.2,9.4,9.533,118386,0
2007-02-27,9.4,9.4,8,8.6,164444,0
2007-02-28,8.3333,9.2667,8.2,8.5333,129198,0
2007-03-01,8.2,8.2667,7,8.1333,194246,0
2007-03-02,7.8,8.2667,7.6,7.6667,91187,0
2007-03-05,6.8667,7.6,6.8,7.4933,175856,0
2007-03-06,7.8,8.0667,7.5333,7.6,111522,0
2007-03-07,7.6,7.7333,7,7.0667,123201,0
2007-03-08,7,7.5333,7,7.2,91451,0
2007-03-09,7.1333,7.4667,7.1333,7.3333,42639,0
2007-03-12,7.2667,7.5333,7.2667,7.4,39048,0
2007-03-13,7.4,7.4667,7.06,7.1333,45939,0
2007-03-14,7.0667,7.2667,7,7.0667,25079,0
2007-03-15,7.14,7.3333,6.7333,7,56667,0
2007-03-16,7.0667,7.0667,6.3333,6.4,81861,0
2007-03-19,6.4,6.6,6.2,6.46,41238,0
2007-03-20,6.4667,6.5333,5.6,5.7333,122445,0
2007-03-21,5.8667,5.9267,5.5333,5.6,56520,0
2007-03-22,5.4667,6.4,5.4667,6.4,109265,0
2007-03-23,6.4,7.2667,6.3333,7,147686,0
2007-03-26,7,7.2,6.8667,7.1333,40025,0
2007-03-27,7.2,7.2,6.2667,6.8,76586,0
2007-03-28,6.6667,7.0667,6.5333,6.6,41622,0
2007-03-29,6.6667,6.8,6.4667,6.6,30311,0
2007-03-30,6.6667,6.9333,6.6667,6.8,26328,0
2007-04-02,6.8667,6.8667,6.6667,6.8667,15750,0
2007-04-03,6.8,6.8,6.6,6.6,24947,0
2007-04-04,6.6,6.8,6.5333,6.7333,20895,0
2007-04-05,6.6667,6.8667,6.6,6.8,42735,0
2007-04-09,6.8667,7.4667,6.6,7.4,82787,0
2007-04-10,7.6,8.5333,7.4667,8,151703,0
2007-04-11,7.9333,8.1333,7.1333,7.9333,109016,0
2007-04-12,7.8667,8.2667,7.3333,7.8,59982,0
2007-04-13,7.7333,7.8667,7.4,7.8,44663,0
2007-04-16,7.6667,8.1333,7.5333,7.8667,49739,0
2007-04-17,7.9333,8.9333,7.9267,8.8,139278,0
2007-04-18,8.7333,8.8,8.2,8.2,67362,0
2007-04-19,8.2,8.4,8.1333,8.1333,30710,0
2007-04-20,8.1333,8.1333,7.9333,8.0667,30293,0
2007-04-23,8.1333,8.7333,8.0667,8.3333,50226,0
2007-04-24,8.4667,8.5333,8.2667,8.2667,22713,0
2007-04-25,8.3333,8.3333,8,8.0667,24981,0
2007-04-26,8.0667,10.267,8,9.2667,511550,0
2007-04-27,9.667,9.667,8.2667,8.4,138957,0
2007-04-30,8.4,8.6,8,8,109691,0
2007-05-01,8,8.2667,7.7333,7.9333,55889,0
2007-05-02,8,8.2667,7.7333,8.2,42644,0
2007-05-03,8,8.2,7.8667,7.8667,26166,0
2007-05-04,7.8667,8.2,7.7333,8,60167,0
2007-05-07,8,8.1333,7.7333,7.9333,25539,0
2007-05-08,7.9333,8.0667,7.6,7.6667,27186,0
2007-05-09,7.6,7.8667,7.3333,7.4667,34460,0
2007-05-10,7.4,8,7.3333,7.5333,38234,0
2007-05-11,7.6,7.8667,7.5333,7.7333,23514,0
2007-05-14,7.6667,8,7.5333,7.8667,17048,0
2007-05-15,7.8667,7.8667,7.4667,7.6,22097,0
2007-05-16,7.6,7.8,7.6,7.6667,18165,0
2007-05-17,7.7333,7.7333,7.3333,7.5333,25223,0
2007-05-18,7.5333,8.8667,7.5333,8.6,169923,0
2007-05-21,8.8667,9.2,8.4667,8.4667,129221,0
2007-05-22,6.6667,7,6.1333,6.2,293658,0
2007-05-23,6.6,6.9333,6.4067,6.6,84111,0
2007-05-24,6.6667,6.7333,6.2,6.2667,42693,0
2007-05-25,6.6,6.6667,6.2667,6.6333,34965,0
2007-05-29,6.6,6.6,6.2667,6.42,36719,0
2007-05-30,7.7333,8.4667,7,7.2,786455,0
2007-05-31,7.2667,7.2667,6.8667,7.1333,218567,0
2007-06-01,7.1333,7.4667,7,7.2667,100953,0
2007-06-04,7.2667,7.2667,6.9333,6.9333,55343,0
2007-06-05,6.8,7.2,6.8,6.9333,65457,0
2007-06-06,7,7,6.7333,6.8667,43187,0
2007-06-07,6.7333,6.8667,6.6667,6.6667,46658,0
2007-06-08,6.6667,6.8667,6.6667,6.6667,35783,0
2007-06-11,6.7333,6.8667,6.6667,6.7333,31995,0
2007-06-12,6.7333,6.8,6.4,6.4667,44655,0
2007-06-13,6.4,6.5333,6.4,6.4,19880,0
2007-06-14,6.4,6.4667,6.3333,6.3333,46917,0
2007-06-15,6.3333,6.6667,6.2667,6.6667,55649,0
2007-06-18,6.6,6.8667,6.4,6.4,29546,0
2007-06-19,6.4,6.6667,6.4,6.4,16464,0
2007-06-20,6.4733,6.6,6.4,6.4667,9257,0
2007-06-21,6.4,6.8,6.4,6.7333,37310,0
2007-06-22,6.4,6.7333,6.4,6.4733,44813,0
2007-06-25,6.5333,6.5333,6.14,6.2667,32465,0
2007-06-26,6.1333,6.2667,6,6,27684,0
2007-06-27,6,6.3333,5.9333,6.2667,31446,0
2007-06-28,6.0667,6.4,6.0667,6.1333,13383,0
2007-06-29,6,6.3333,6,6.2,30315,0
2007-07-02,6.3333,6.9333,6.2667,6.6667,91562,0
2007-07-03,6.8,6.8,6.4667,6.5333,22340,0
2007-07-05,6.5333,6.5333,6.4,6.5333,29483,0
2007-07-06,6.5333,6.8,6.4,6.7333,30428,0
2007-07-09,6.8667,7,6.7333,6.8,94461,0
2007-07-10,6.8667,6.8667,6.6,6.7333,26255,0
2007-07-11,6.8,6.8,6.6667,6.8,13016,0
2007-07-12,6.8667,6.8667,6.5333,6.6,15428,0
2007-07-13,6.6667,6.7333,6.6,6.6533,19034,0
2007-07-16,6.6667,6.8,6.4667,6.5333,49590,0
2007-07-17,6.4,6.5333,6.3333,6.3333,45435,0
2007-07-18,6.3333,6.5333,6.2667,6.3333,27674,0
2007-07-19,6.4,6.4667,6.3333,6.3333,14849,0
2007-07-20,6.3333,6.4,6.2733,6.4,23280,0
2007-07-23,6.2,6.4,6.2,6.2667,23859,0
2007-07-24,6.2667,6.3333,6.2,6.2,7392,0
2007-07-25,6.2,6.3333,6,6.0667,28760,0
2007-07-26,5.74,6.9333,5.74,5.8,31077,0
2007-07-27,5.8,5.8,5.6,5.64,22983,0
2007-07-30,5.7067,5.8333,5.4667,5.4667,14480,0
2007-07-31,5.4667,5.7333,5.3333,5.6,29282,0
2007-08-01,5.3333,5.5333,5.2,5.4667,21462,0
2007-08-02,5.5333,5.5333,5.2,5.3333,28830,0
2007-08-03,5.2667,5.3333,5.2067,5.2067,9390,0
2007-08-06,5,5.2,4.6,4.7333,62292,0
2007-08-07,4.3333,4.6667,4.3333,4.5333,65337,0
2007-08-08,4.5333,4.8,4.4733,4.8,39131,0
2007-08-09,4.8,5.4,4.7333,5.1333,26114,0
2007-08-10,5.4,5.5333,4.3333,5.2,51228,0
2007-08-13,5.4,5.4,4.7333,5.2,15114,0
2007-08-14,5.3333,5.3333,4.7333,5.3333,17393,0
2007-08-15,4.8,5.2,4.8,5.0667,12285,0
2007-08-16,4.9667,4.9667,4.6667,4.8667,10958,0
2007-08-17,4.8,5.2,4.8,4.9333,10022,0
2007-08-20,5.0067,5.1333,4.9333,5.0667,7980,0
2007-08-21,5.2667,5.3333,5.0333,5.1333,13563,0
2007-08-22,5.3333,5.4667,5.2667,5.3333,16721,0
2007-08-23,5.5333,5.5333,5.2133,5.3333,8280,0
2007-08-24,5.4,5.4667,5.3,5.4667,12167,0
2007-08-27,5.5333,5.5333,5.3333,5.3333,11439,0
2007-08-28,5.5333,5.5333,5.4,5.4667,11645,0
2007-08-29,5.5333,5.5333,5.3,5.4,6651,0
2007-08-30,5.4267,5.6,5.3333,5.5333,9191,0
2007-08-31,5.5933,5.6,5.4,5.6,5243,0
2007-09-04,5.4667,5.5333,5,5.1333,29576,0
2007-09-05,5.2,5.2,4.9333,5.1333,9960,0
2007-09-06,4.94,5,4.8,4.9333,11615,0
2007-09-07,4.8,4.8667,4.6667,4.6667,23448,0
2007-09-10,4.6667,4.8667,4.6667,4.6667,11103,0
2007-09-11,4.6,4.7333,4.6,4.7267,12758,0
2007-09-12,4.4667,4.7333,4.4,4.6667,17784,0
2007-09-13,4.9333,5.6,4.7333,5.3333,32316,0
2007-09-14,5.4667,5.4667,5.0667,5.0667,9216,0
2007-09-17,5.1333,5.5333,5.1333,5.1333,12410,0
2007-09-18,5.1333,5.3333,4.3333,4.8,9317,0
2007-09-19,5,5.3333,4.8667,5.1333,25014,0
2007-09-20,5,5.4,5,5.1333,4463,0
2007-09-21,5.1333,5.3333,4.6667,5.1333,12302,0
2007-09-24,5.3333,5.5333,5.2,5.3333,25970,0
2007-09-25,5.3333,5.4667,5.1333,5.34,25037,0
2007-09-26,5.6667,6.2667,5.4,5.4,97539,0
2007-09-27,5.6667,5.8667,5.2667,5.8333,25677,0
2007-09-28,5.7333,6.3333,5.7333,5.9333,43715,0
2007-10-01,6.2667,6.8667,6.1333,6.7333,75113,0
2007-10-02,6.7333,7.5333,6.6667,7.3333,154206,0
2007-10-03,7.4,7.9333,7.2667,7.6,118886,0
2007-10-04,7.6,8.6,7.6,8.5333,152637,0
2007-10-05,8.6667,9,7.8667,8,158873,0
2007-10-08,8.3333,9.2667,8,9.2,152526,0
2007-10-09,9.2667,9.933,9,9.3333,97941,0
2007-10-10,9.3333,9.6,8.7333,8.7333,84165,0
2007-10-11,9,9.3333,8.4,8.9333,96186,0
2007-10-12,9.1333,9.1333,8.4,8.7333,40911,0
2007-10-15,8.7333,9.2,8.7333,9.1333,48945,0
2007-10-16,9.3333,9.4,8.7333,9.1333,54903,0
2007-10-17,9.2,9.4,8.7333,9,38424,0
2007-10-18,9.2,9.2,8.8,9.0667,43503,0
2007-10-19,9.2,9.2,8.7333,8.8,37308,0
2007-10-22,8.3333,8.8667,8.2,8.6667,45039,0
2007-10-23,8.4,9.2667,8.4,9.2667,50420,0
2007-10-24,9.1333,9.2667,8.8,8.9333,27326,0
2007-10-25,8.9333,9.2667,8.9333,9.1333,23697,0
2007-10-26,9.2667,9.2667,8.7333,8.8667,40836,0
2007-10-29,9,9.1333,8.8667,9.0533,35256,0
2007-10-30,9.0667,9.1333,8.8,8.8,21165,0
2007-10-31,9.1333,9.1333,8.8667,9.1333,28271,0
2007-11-01,9.1333,9.1333,8.8,8.9333,32066,0
2007-11-02,8.9333,9.1333,8.8667,8.9333,29738,0
2007-11-05,9.0667,9.1333,8.8,8.9333,42989,0
2007-11-06,8.8667,9.1333,8.8,9.0667,32337,0
2007-11-07,9.1333,9.2,8.8667,9.2,29694,0
2007-11-08,9.2667,9.2667,8.9333,9.2,45744,0
2007-11-09,9.2,9.2,8.5333,8.6667,70935,0
2007-11-12,9.1333,9.2,8.8667,9.1333,56009,0
2007-11-13,9.1333,9.1333,8.8,8.8667,45645,0
2007-11-14,9.1333,9.2,9,9.2,49604,0
2007-11-15,9.2,9.2,8.8667,8.8667,23925,0
2007-11-16,8.9333,9.1333,8.8667,9.1333,19817,0
2007-11-19,9.1333,9.1333,8.9333,8.9333,38732,0
2007-11-20,9.1333,9.1333,8.9333,9,18083,0
2007-11-21,9.0667,9.0667,8.8667,9,17571,0
2007-11-23,9,9.1333,8.9333,9.0667,12099,0
2007-11-26,8.8667,9.0667,8.3333,8.9333,36684,0
2007-11-27,8.5333,9.0667,8.4,9,35099,0
2007-11-28,8.8667,9,8.8,8.8133,21581,0
2007-11-29,9,9,8.8,9,22280,0
2007-11-30,8.8,9,8.6667,8.9333,27410,0
2007-12-03,8.9333,8.9333,8.7333,8.8,26930,0
2007-12-04,8.8,8.8667,8.5333,8.8,26592,0
2007-12-05,8.6667,8.8667,8.5333,8.6,35357,0
2007-12-06,7.8667,8.6667,7.8667,8.4,40326,0
2007-12-07,8.5333,8.8,8.4667,8.5333,15803,0
2007-12-10,8.8667,8.8667,8.6,8.6,29879,0
2007-12-11,8.6667,8.8667,8.6667,8.8667,19803,0
2007-12-12,8.8667,8.8667,8.7333,8.7333,18917,0
2007-12-13,8.8667,8.8667,8.6,8.6667,11526,0
2007-12-14,8.6,8.8,4.7333,7.3333,89877,0
2007-12-17,6.7333,7.2,6.7333,6.8667,59807,0
2007-12-18,6.8667,6.8667,5.3333,6.2,87065,0
2007-12-19,5.6667,6.0667,5.1333,5.4667,59543,0
2007-12-20,5.4667,5.6667,5.3333,5.4667,40533,0
2007-12-21,5.6667,6.0667,5.4667,5.4667,31782,0
2007-12-24,5.4,5.4667,5,5,33828,0
2007-12-26,5,5.3333,5,5.0667,21161,0
2007-12-27,5.0067,5.4667,5,5.4533,18116,0
2007-12-28,5.4533,5.4533,5.0667,5.2667,21686,0
2007-12-31,5.0733,5.4667,5,5.0667,51867,0
2008-01-02,5.1333,5.9333,5.1333,5.8667,36713,0
2008-01-03,5.8667,5.9333,5.5333,5.6,16836,0
2008-01-04,5.7333,5.8,5.2667,5.6667,21942,0
2008-01-07,5.4667,6.0667,5.4667,5.4667,10682,0
2008-01-08,5.4667,5.7333,5.2667,5.6667,12581,0
2008-01-09,5.6667,5.6667,5.2667,5.2667,7176,0
2008-01-10,5.4,5.5333,5.2667,5.3333,10386,0
2008-01-11,5.5333,5.5333,5.2667,5.4,6527,0
2008-01-14,5.4,5.5333,5.3333,5.3333,5691,0
2008-01-15,5.4667,5.5333,5.2,5.3333,9843,0
2008-01-16,5.3333,5.4667,5.0667,5.0667,9699,0
2008-01-17,5.0667,5.2,4.9733,5,6689,0
2008-01-18,5.0667,5.2,4.74,4.8,8631,0
2008-01-22,4.9333,5,4.7333,4.8667,12608,0
2008-01-23,5,5,4.4,4.7,14337,0
2008-01-24,4.7333,4.8,4.4667,4.6,10865,0
2008-01-25,4.5333,4.8,4.5333,4.7333,2699,0
2008-01-28,4.8,4.8,4.5533,4.5533,7172,0
2008-01-29,4.6667,4.6667,4.4,4.5333,4457,0
2008-01-30,4.6667,4.6667,4.5333,4.5333,9234,0
2008-01-31,4.3333,4.6667,4.3333,4.6,16593,0
2008-02-01,4.6,4.6667,4.4667,4.5333,12123,0
2008-02-04,4.5333,4.7333,4.4933,4.6667,18699,0
2008-02-05,4.6667,4.6667,4.4667,4.5333,15396,0
2008-02-06,4.6667,4.9333,4.6667,4.7333,15237,0
2008-02-07,4.6667,4.7333,4.5333,4.5333,4377,0
2008-02-08,4.5333,4.7333,4.2667,4.7333,15536,0
2008-02-11,4.7333,4.7333,4.4,4.4667,9851,0
2008-02-12,4.2667,4.5333,4.2667,4.3333,11798,0
2008-02-13,4.46,4.6667,4.3333,4.4667,5099,0
2008-02-14,4.3333,4.6,4.3333,4.5333,4368,0
2008-02-15,4.5333,4.6667,4.4,4.4667,6147,0
2008-02-19,4.4667,4.7333,4.4667,4.4667,12645,0
2008-02-20,4.5333,4.6667,4.4667,4.5667,3537,0
2008-02-21,4.5333,4.7333,4.5333,4.54,9288,0
2008-02-22,4.5333,4.7333,4.4667,4.5333,1991,0
2008-02-25,4.5333,4.7333,4.5333,4.6667,5532,0
2008-02-26,4.6667,4.7333,4.4667,4.7333,6945,0
2008-02-27,4.7333,4.8667,4.7333,4.8667,4106,0
2008-02-28,6,6,5.2,5.2667,16047,0
2008-02-29,5.2667,5.4,5.2,5.3333,8948,0
2008-03-03,5.3333,5.3333,5,5.0667,16505,0
2008-03-04,5,5.2,4.6667,4.8667,15524,0
2008-03-05,4.6733,4.9333,4.5333,4.7333,15584,0
2008-03-06,4.6667,5,4.5333,4.6,3159,0
2008-03-07,4.6,4.8667,4.6,4.7333,2694,0
2008-03-10,4.5333,5.2667,4.5333,4.8,4125,0
2008-03-11,4.6,4.8,4.6,4.8,4652,0
2008-03-12,4.6,5,4.6,4.8,7025,0
2008-03-13,4.6667,4.8,4.2667,4.6667,24480,0
2008-03-14,4.4,4.6,4.4,4.4667,7955,0
2008-03-17,4.3333,4.3333,4.2,4.2,8289,0
2008-03-18,4.0667,4.3333,3.7333,4.1333,9465,0
2008-03-19,4,4,3.7333,3.8,12222,0
2008-03-20,3.8,3.86,3.3333,3.4,18203,0
2008-03-24,3.3333,3.7333,3.2667,3.3333,10848,0
2008-03-25,3.3333,3.6667,2.8,3.4667,19095,0
2008-03-26,3.6,3.6,3.2667,3.2667,7329,0
2008-03-27,3.5333,3.5333,3.3333,3.3333,10614,0
2008-03-28,3.3333,3.6,3.2,3.5333,3699,0
2008-03-31,3.5333,3.5333,3.2667,3.4667,2988,0
2008-04-01,3.4667,3.4667,3.34,3.4,8045,0
2008-04-02,3.28,3.4,3.28,3.4,5628,0
2008-04-03,3.2867,3.3467,3.2,3.2,16982,0
2008-04-04,3.2667,4.1333,3.2667,3.6667,39774,0
2008-04-07,4.1333,4.1333,3.6,3.8667,9095,0
2008-04-08,3.94,4.06,3.6,3.7333,5298,0
2008-04-09,3.8667,4.2667,3.8,4.1333,33009,0
2008-04-10,4.2667,4.2667,3.6667,4.0667,4860,0
2008-04-11,3.7333,4.1333,3.7267,4.0667,3161,0
2008-04-14,3.8,4.0667,3.8,4,798,0
2008-04-15,3.9333,4,3.2667,3.6,9407,0
2008-04-16,3.5333,4.2,3.5333,3.9333,2336,0
2008-04-17,3.9333,3.9333,3.5333,3.5333,3437,0
2008-04-18,3.6667,3.8667,1.9333,3.2,37574,0
2008-04-21,3.3333,3.6467,2.74,3.2,14735,0
2008-04-22,3,3.6,3,3.3333,8978,0
2008-04-23,3.0067,3.3333,2.8,3.2,19709,0
2008-04-24,3.1333,3.2667,2.8667,3.2,22620,0
2008-04-25,3.0667,3.4,3.0667,3.0667,4698,0
2008-04-28,3.2667,3.3333,3.1333,3.2667,6902,0
2008-04-29,3.1333,3.3333,3.1333,3.1333,16109,0
2008-04-30,3.2667,3.3333,3.1133,3.28,8658,0
2008-05-01,3.3,3.4,3.2,3.3333,14180,0
2008-05-02,3.2667,3.6,3.2667,3.3333,29016,0
2008-05-05,3.3333,3.6,3.14,3.14,17937,0
2008-05-06,3,3.3333,3,3.1333,5900,0
2008-05-07,3.0667,3.3,3.0667,3.2,3864,0
2008-05-08,3.28,3.52,3.2,3.3333,8769,0
2008-05-09,3.3333,3.4667,3.3333,3.4,3516,0
2008-05-12,3.4,3.4,3.3333,3.3533,1065,0
2008-05-13,3.3333,3.4667,3.3333,3.4,6090,0
2008-05-14,3.3333,3.4667,3.3333,3.3533,1923,0
2008-05-15,3.3333,3.4667,3.3333,3.4667,9554,0
2008-05-16,3.5333,3.5333,3.4,3.4333,4398,0
2008-05-19,3.3333,3.4333,3.3333,3.4333,6767,0
2008-05-20,3.4333,3.6,3.3333,3.5333,8096,0
2008-05-21,3.6,3.6,3.2,3.4667,5471,0
2008-05-22,3.4667,3.6667,3.4667,3.6667,4068,0
2008-05-23,3.6667,3.6667,3.5333,3.5333,4544,0
2008-05-27,3.4667,3.6,3.3333,3.5333,6938,0
2008-05-28,3.5333,3.6,3.48,3.6,4586,0
2008-05-29,3.5333,3.6667,3.5333,3.6,8142,0
2008-05-30,3.6,3.8,3.6,3.6,983,0
2008-06-02,3.6,3.6667,3.6,3.6,1142,0
2008-06-03,3.6,3.7333,3.5333,3.5333,3137,0
2008-06-04,3.5333,3.6667,3.5333,3.5333,1110,0
2008-06-05,3.6667,3.6667,3.5333,3.5467,852,0
2008-06-06,3.54,3.6667,3.5333,3.6667,3386,0
2008-06-09,3.6667,3.8,3.4,3.4,10752,0
2008-06-10,3.3333,3.4667,3.2,3.2667,7838,0
2008-06-11,3.2667,3.4667,3.2667,3.3333,839,0
2008-06-12,3.3333,3.3333,3.2,3.2,5303,0
2008-06-13,2.8733,3.5333,2.8733,3.4,6141,0
2008-06-16,3.4,3.5333,3.3333,3.5333,6264,0
2008-06-17,3.6,3.6,3.3333,3.3333,10904,0
2008-06-18,3.3333,3.4667,2.9,3.1333,11786,0
2008-06-19,3.1333,3.2667,3.0067,3.1,4416,0
2008-06-20,3.0667,3.3333,3.0133,3.3,2703,0
2008-06-23,3.2667,3.2667,3,3.1333,4322,0
2008-06-24,3.1333,3.1333,2.9333,3,5667,0
2008-06-25,3,3,2.9333,2.9333,5007,0
2008-06-26,3,3,2.6733,2.9333,5325,0
2008-06-27,2.7333,3,2.6667,2.7333,14762,0
2008-06-30,2.8,2.9333,2.6733,2.6733,989,0
2008-07-01,2.6667,2.8,2.4,2.4,14139,0
2008-07-02,2.4667,2.6,2.4,2.4,15696,0
2008-07-03,2.4,2.5667,2.3333,2.5333,7644,0
2008-07-07,2.3333,2.4667,2.3333,2.3467,5580,0
2008-07-08,2.4,2.4,2.2,2.2667,9470,0
2008-07-09,2.3333,2.4,2.2667,2.32,6759,0
2008-07-10,2.2067,2.4667,2.2067,2.4667,4158,0
2008-07-11,2.5333,2.5333,2.2733,2.4667,2130,0
2008-07-14,2.2667,2.4667,2.2667,2.3333,6998,0
2008-07-15,2.2067,2.3333,2.2,2.2667,3006,0
2008-07-16,2.2,2.2,2.0667,2.1,4829,0
2008-07-17,2.1,2.2,2.0667,2.2,5024,0
2008-07-18,2.1,2.2667,2.1,2.2,9506,0
2008-07-21,2.2667,2.2667,2.0067,2.1333,13037,0
2008-07-22,2.2667,2.2667,2.0133,2.0667,2894,0
2008-07-23,2.0667,2.1933,2,2.0667,17475,0
2008-07-24,2,2.26,1.9467,2,8222,0
2008-07-25,2,2.2,2,2,14087,0
2008-07-28,2.0667,2.1333,1.9333,2,4149,0
2008-07-29,1.9333,2.0667,1.9133,1.9133,7335,0
2008-07-30,1.8667,2.1333,1.8667,2.0667,7071,0
2008-07-31,2,2.0667,1.9333,1.9333,6959,0
2008-08-01,1.9333,2,1.8667,1.8667,5333,0
2008-08-04,1.8667,2,1.8667,1.8667,3585,0
2008-08-05,1.8667,2.0667,1.8667,1.8667,4655,0
2008-08-06,1.9333,2.3333,1.9333,2.26,14288,0
2008-08-07,2.5333,2.7333,2.3333,2.4,10667,0
2008-08-08,2.3333,2.5333,2.2667,2.5333,5231,0
2008-08-11,2.6667,2.7333,2.4667,2.4667,3827,0
2008-08-12,2.4667,2.7333,2.4667,2.6,5154,0
2008-08-13,2.4667,2.4667,2.4667,2.4667,3884,0
2008-08-14,2.6667,2.6667,2.4,2.6,1530,0
2008-08-15,2.56,2.6667,2.4667,2.5333,7644,0
2008-08-18,2.2667,2.4667,2.2667,2.3333,5502,0
2008-08-19,2.4,2.4,2.0667,2.0667,11204,0
2008-08-20,2.0667,3,2.0667,2.2,9819,0
2008-08-21,2.2,2.3333,2.2,2.2333,2577,0
2008-08-22,2.4,2.4667,2.3333,2.3333,8834,0
2008-08-25,2.6667,2.6667,2.2067,2.2667,1356,0
2008-08-26,2.3333,2.5333,2.3267,2.4,1785,0
2008-08-27,2.4,2.4,2.2667,2.4,2246,0
2008-08-28,2.3333,2.4,2.3333,2.4,269,0
2008-08-29,2.2667,2.4667,2.2667,2.4,2654,0
2008-09-02,2.2667,2.4,2.2667,2.3333,5859,0
2008-09-03,2.3333,2.4,2.2667,2.4,11922,0
2008-09-04,2.4,2.5333,2.2667,2.3333,17976,0
2008-09-05,2.3533,2.6,2.3333,2.5333,11795,0
2008-09-08,2.5333,2.5333,2.2667,2.4,5454,0
2008-09-09,2.2667,2.6,2.2,2.2,7362,0
2008-09-10,2.2,2.5667,2.2,2.5267,1398,0
2008-09-11,2.2667,2.2667,2.2,2.2,3926,0
2008-09-12,2.2667,2.2667,2,2,27144,0
2008-09-15,2.0667,2.2,2,2.12,2936,0
2008-09-16,2,2.1333,2,2,3314,0
2008-09-17,2,2.0133,1.6733,1.6733,6063,0
2008-09-18,1.6667,1.8,1.6667,1.6667,7119,0
2008-09-19,1.6667,2.2667,1.6667,2.0867,9761,0
2008-09-22,2.0667,2.2,1.9333,2.0667,7839,0
2008-09-23,2.0667,2.1,1.8,1.8667,11532,0
2008-09-24,1.8,2.0667,1.7333,1.8867,3279,0
2008-09-25,1.8667,2,1.7333,1.8067,25964,0
2008-09-26,1.8067,2.1667,1.8067,1.9333,7439,0
2008-09-29,2.1333,2.2,1.7333,1.8,8985,0
2008-09-30,1.6667,1.9333,1.6667,1.9333,10376,0
2008-10-01,1.7333,2,1.7333,1.9333,13152,0
2008-10-02,1.7333,2,1.7333,1.9,2826,0
2008-10-03,1.9,2,1.8,1.9333,3926,0
2008-10-06,2,2,1.6667,1.7333,6941,0
2008-10-07,1.7333,1.7333,1.5333,1.5333,4115,0
2008-10-08,1.4667,1.5133,1.2,1.2,27360,0
2008-10-09,1.3333,1.6133,1.2,1.2,17448,0
2008-10-10,1.2,1.4667,1.2,1.4,8457,0
2008-10-13,1.3333,1.8,1.2,1.6,4040,0
2008-10-14,1.6667,2,1.6667,1.8,13065,0
2008-10-15,1.7333,1.7333,1.0667,1.3667,75758,0
2008-10-16,1.2,1.6667,1.2,1.2667,3309,0
2008-10-17,1.3333,1.5333,1.3333,1.3333,9554,0
2008-10-20,1.2067,1.4667,1.2,1.2667,10881,0
2008-10-21,1.3333,1.4667,1.3133,1.46,5442,0
2008-10-22,1.2667,1.4,1.2667,1.3333,6288,0
2008-10-23,1.32,1.3333,1.2,1.24,5520,0
2008-10-24,1.3333,1.3333,1.1467,1.2667,8066,0
2008-10-27,1.1333,1.2667,1.1333,1.2067,1542,0
2008-10-28,1.2,1.3267,1.0667,1.1333,8156,0
2008-10-29,1,1.3333,1,1.2,7202,0
2008-10-30,1.0667,1.2667,1.0667,1.2667,2874,0
2008-10-31,1.2,1.3333,1.1467,1.2,18960,0
2008-11-03,1.2,1.4,1.1467,1.1467,7343,0
2008-11-04,1.4,1.6,1.3333,1.5333,19634,0
2008-11-05,1.6,1.6667,1.4667,1.5667,12111,0
2008-11-06,1.6,1.6,1.4333,1.4333,3632,0
2008-11-07,1.3333,1.5333,1.3333,1.3667,12818,0
2008-11-10,1.4,1.4667,1.3333,1.4667,10158,0
2008-11-11,1.4667,1.5333,1.3333,1.4,13763,0
2008-11-12,1.4667,1.4667,1.3333,1.3333,11940,0
2008-11-13,1.34,1.4,1.3333,1.3333,15957,0
2008-11-14,1.3933,1.7333,1.3333,1.3333,10397,0
2008-11-17,1.3333,1.5333,1.3333,1.5333,1131,0
2008-11-18,1.3333,1.6,1.1467,1.4,19190,0
2008-11-19,1.3333,1.4667,1.3333,1.3333,4968,0
2008-11-20,1.3333,1.6667,1.1333,1.2,19883,0
2008-11-21,1.1333,1.6,1.1333,1.5333,4251,0
2008-11-24,1.2067,1.5333,1.2067,1.3467,2702,0
2008-11-25,1.3333,1.5333,1.22,1.2867,4614,0
2008-11-26,1.2667,1.4,1.22,1.2933,3281,0
2008-11-28,1.2667,1.4,1.22,1.2667,3750,0
2008-12-01,1.2667,1.4,1.22,1.2333,7466,0
2008-12-02,1.2667,1.3667,1.2667,1.3333,1815,0
2008-12-03,1.22,1.3667,1.22,1.3333,4404,0
2008-12-04,1.3,1.4,1.22,1.3333,10053,0
2008-12-05,1.4,1.4667,1.2667,1.4,3192,0
2008-12-08,1.22,1.4667,1.22,1.4,5268,0
2008-12-09,1.4,1.5333,1.2,1.3333,22535,0
2008-12-10,1.2667,1.3333,1.2667,1.2733,1590,0
2008-12-11,1.2667,1.4,1.2667,1.4,6428,0
2008-12-12,1.3,1.5333,1.2667,1.5333,6153,0
2008-12-15,1.5333,1.5333,1.2,1.4,14639,0
2008-12-16,1.4667,1.4933,1.2,1.4,8792,0
2008-12-17,1.2667,1.4667,1.2667,1.4667,16859,0
2008-12-18,1.4,1.4667,1.4,1.4,4476,0
2008-12-19,1.4,1.4667,1.2667,1.2667,18261,0
2008-12-22,1.3333,1.4667,1.3333,1.4,2166,0
2008-12-23,1.2,1.4,1.2,1.3333,8960,0
2008-12-24,1.3333,1.3333,1.2,1.3333,6654,0
2008-12-26,0.7333,1.3333,0.7333,1.2,18270,0
2008-12-29,1.2,1.3333,1,1.0667,49205,0
2008-12-30,1.0667,1.1333,1,1,21521,0
2008-12-31,1,1.2667,1,1,11564,0
2009-01-02,1.1733,1.2667,1.1333,1.2,2768,0
2009-01-05,1.2667,1.2667,1.2,1.2,1751,0
2009-01-06,1.2667,1.2667,1.0667,1.2667,9566,0
2009-01-07,1.0667,1.2667,1.0667,1.1333,891,0
2009-01-08,1.0667,1.2667,1.0667,1.2,3548,0
2009-01-09,1.1333,1.2667,1.1333,1.2667,1293,0
2009-01-12,1.1333,1.2667,1.1333,1.2,768,0
2009-01-13,1.1333,1.3333,1.1333,1.2,6501,0
2009-01-14,1.2,1.4667,1.2,1.2667,18065,0
2009-01-15,1.2,1.2667,1.2,1.2,2151,0
2009-01-16,1.2,1.4,1.2,1.4,512,0
2009-01-20,1.2,1.4,1.2,1.2,615,0
2009-01-21,1.2,1.3333,1.2,1.2333,1542,0
2009-01-22,1.24,1.2667,1.1333,1.2667,236,0
2009-01-23,1.18,1.3333,1.18,1.2667,953,0
2009-01-26,1.2,1.2667,1.18,1.2667,1478,0
2009-01-27,1.0667,1.2667,1.0667,1.1333,3990,0
2009-01-28,1.08,1.2667,1.08,1.2667,2046,0
2009-01-29,1.2667,2.2,1.2667,1.7533,51684,0
2009-01-30,1.6667,1.6667,1.4,1.4667,35582,0
2009-02-02,1.3333,1.3333,1.2,1.3067,63312,0
2009-02-03,1.2667,1.3333,1.2,1.2,8613,0
2009-02-04,1.2,1.3333,1.2,1.2667,4424,0
2009-02-05,1.2,1.3333,1.2,1.2,7635,0
2009-02-06,1.2667,1.3333,1.0667,1.0667,35894,0
2009-02-09,1.1333,1.2,1.0667,1.1333,14127,0
2009-02-10,1.0867,1.2667,1.0867,1.2667,5549,0
2009-02-11,1.2067,1.2667,1.0867,1.1333,48149,0
2009-02-12,1.1,1.2,1.1,1.2,4823,0
2009-02-13,1.0867,1.2,1.0867,1.1333,54492,0
2009-02-17,1.2,1.2,1.0667,1.0667,15282,0
2009-02-18,1.0667,1.2,1,1,7488,0
2009-02-19,1,1.0667,1,1,33000,0
2009-02-20,1,1.0667,0.9333,1.0667,1709,0
2009-02-23,1,1.1333,1,1.0667,4823,0
2009-02-24,0.7333,1.0667,0.7333,1,6069,0
2009-02-25,0.9333,1.0667,0.9333,1.0133,3584,0
2009-02-26,1.0667,1.0667,0.9333,0.9333,4721,0
2009-02-27,0.9333,1.1333,0.8667,1.1333,54393,0
2009-03-02,1,1,0.8667,0.9333,2744,0
2009-03-03,0.88,1.0667,0.8667,1.0533,4169,0
2009-03-04,1.0667,1.0667,0.8667,0.9333,2895,0
2009-03-05,1.0667,1.0667,0.8667,0.8667,4218,0
2009-03-06,0.8667,1,0.8667,0.9333,8091,0
2009-03-09,1.0667,1.0667,0.8667,0.9333,1073,0
2009-03-10,0.8667,1,0.8667,0.9333,3170,0
2009-03-11,0.9333,1,0.9333,0.9333,3816,0
2009-03-12,0.9333,0.9333,0.8667,0.9333,8427,0
2009-03-13,1,1,0.7333,0.8,11051,0
2009-03-16,0.8,0.8667,0.6667,0.8,27117,0
2009-03-17,0.8,0.9333,0.8,0.8,2510,0
2009-03-18,1,1,0.8667,0.9333,3750,0
2009-03-19,1,1,0.8667,0.9333,3291,0
2009-03-20,1,1,0.8,0.8667,5808,0
2009-03-23,1,1,0.8,0.9333,5078,0
2009-03-24,1,1.0667,0.9,1,9534,0
2009-03-25,1,1.0667,0.8,1,5724,0
2009-03-26,1,1.06,0.8667,1.06,3801,0
2009-03-27,0.9333,1.06,0.9333,0.9533,1106,0
2009-03-30,0.8667,1.0533,0.8667,0.9333,2991,0
2009-03-31,1.06,1.06,0.9733,0.9733,2037,0
2009-04-01,1,1,0.9333,1,2471,0
2009-04-02,0.9333,1,0.9333,0.9333,1952,0
2009-04-03,0.9667,1,0.9333,0.9333,3174,0
2009-04-06,1,1,0.9333,0.9333,4695,0
2009-04-07,0.9333,0.9933,0.8067,0.9333,3323,0
2009-04-08,0.8733,0.8733,0.8067,0.8067,5901,0
2009-04-09,0.8133,0.9267,0.8133,0.8667,996,0
2009-04-13,0.8667,0.9333,0.8067,0.8667,5369,0
2009-04-14,0.8133,0.9333,0.8,0.8867,5928,0
2009-04-15,0.9333,0.9333,0.9,0.9,1146,0
2009-04-16,0.8867,0.9333,0.8,0.9,6954,0
2009-04-17,0.8667,0.9333,0.7333,0.8667,16700,0
2009-04-20,1,1,0.8667,0.8667,8502,0
2009-04-21,0.9933,1,0.8,0.9333,17580,0
2009-04-22,0.9333,1,0.8667,0.9,7343,0
2009-04-23,0.9333,1.0667,0.9333,1,12240,0
2009-04-24,1.0667,1.0667,0.9,1,8207,0
2009-04-27,1,1.0667,0.9333,1,6575,0
2009-04-28,1.1333,1.2067,1.1333,1.2,4574,0
2009-04-29,1.2667,1.3267,1.0733,1.2,11883,0
2009-04-30,1.3267,1.3267,1.0667,1.1333,12582,0
2009-05-01,1.1067,1.2,1.0667,1.08,3638,0
2009-05-04,1.0867,1.2667,1.0667,1.0733,3827,0
2009-05-05,1.0733,1.2,1.0733,1.1333,8190,0
2009-05-06,1.2,1.2667,1.1333,1.1333,4938,0
2009-05-07,1.1333,1.1333,1.0733,1.0733,18201,0
2009-05-08,1.0667,1.3267,1.0667,1.2667,62129,0
2009-05-11,1.2667,1.6,1.2,1.3667,29747,0
2009-05-12,1.4,1.4,1.2667,1.2667,5085,0
2009-05-13,1.2667,1.3333,1.08,1.08,4647,0
2009-05-14,1.2,1.2,1.0867,1.2,8402,0
2009-05-15,1.18,1.2,1.1667,1.1667,9890,0
2009-05-18,1.1333,1.2667,1.1333,1.2,4500,0
2009-05-19,1.1333,1.2667,1.1333,1.2,10311,0
2009-05-20,1.2,1.3333,1.1333,1.2667,14024,0
2009-05-21,1.2,1.3333,1.14,1.2,3485,0
2009-05-22,1.2667,1.3333,1.1333,1.22,17279,0
2009-05-26,1.1533,1.2733,1.1533,1.16,2825,0
2009-05-27,1.1533,1.26,1.1533,1.2,810,0
2009-05-28,1.2667,1.2667,1.1533,1.2667,4695,0
2009-05-29,1.16,1.2667,1.14,1.2,9888,0
2009-06-01,1.14,1.4667,1.14,1.4667,25365,0
2009-06-02,1.3333,1.6,1.2,1.3,18458,0
2009-06-03,1.28,1.3333,1.1667,1.1667,17142,0
2009-06-04,1.2,1.6,1.1667,1.6,46122,0
2009-06-05,1.6667,1.8,1.3533,1.3533,47996,0
2009-06-08,1.4667,1.4667,1.2667,1.3667,2318,0
2009-06-09,1.3333,1.4,1.3,1.4,10145,0
2009-06-10,1.3,1.4,1.3,1.32,4113,0
2009-06-11,1.3333,1.5333,1.3267,1.5333,24305,0
2009-06-12,1.5333,1.6667,1.4,1.6,8792,0
2009-06-15,1.4,1.6,1.4,1.5333,8504,0
2009-06-16,1.6,1.6467,1.4733,1.5,28571,0
2009-06-17,1.6667,2.1333,1.4667,1.8,148853,0
2009-06-18,2,2,1.4,1.6,157163,0
2009-06-19,1.4333,1.6667,1.4333,1.6,12663,0
2009-06-22,1.6667,1.8,1.5467,1.7333,11027,0
2009-06-23,1.7933,1.7933,1.6,1.7333,10043,0
2009-06-24,1.7267,1.7933,1.6067,1.6067,3420,0
2009-06-25,1.8,1.8,1.6,1.7667,11249,0
2009-06-26,1.7667,1.7667,1.6667,1.6667,12896,0
2009-06-29,1.6667,1.8667,1.6667,1.7333,7134,0
2009-06-30,1.6,1.8667,1.6,1.7333,7289,0
2009-07-01,1.8667,1.8667,1.7,1.8333,2625,0
2009-07-02,1.8667,1.8667,1.7,1.7333,10113,0
2009-07-06,1.6667,1.6667,1.6,1.6133,12230,0
2009-07-07,1.6133,1.6133,1.4667,1.48,10532,0
2009-07-08,1.48,1.6,1.4667,1.6,2988,0
2009-07-09,1.4667,1.66,1.4667,1.4667,1185,0
2009-07-10,1.4667,1.6667,1.4667,1.6333,6870,0
2009-07-13,1.6333,1.6333,1.4,1.46,7335,0
2009-07-14,1.4,1.6,1.4,1.5333,6345,0
2009-07-15,1.5333,1.5667,1.48,1.48,1823,0
2009-07-16,1.4667,1.5,1.4,1.4,6720,0
2009-07-17,1.4,1.48,1.2667,1.2667,14124,0
2009-07-20,1.2667,1.5333,1.2,1.2,24488,0
2009-07-21,1.2667,1.3267,1.2,1.2667,2430,0
2009-07-22,1.2,1.2,1.1333,1.1333,3968,0
2009-07-23,1.0867,1.2667,1.0867,1.2667,15321,0
2009-07-24,1.2,1.32,1.1333,1.1333,6708,0
2009-07-27,1.2,1.2667,1.14,1.2,7838,0
2009-07-28,1.1333,1.1867,1.1333,1.18,2100,0
2009-07-29,1.1333,1.1333,0.8,0.9333,70680,0
2009-07-30,0.9333,1,0.9333,0.94,11427,0
2009-07-31,0.9667,1.1333,0.9667,1.0667,13638,0
2009-08-03,1.0667,1.1333,1.0067,1.1333,22406,0
2009-08-04,1.0667,1.1333,1.0667,1.0667,3240,0
2009-08-05,1,1.1333,1,1.0667,10751,0
2009-08-06,1.1333,1.2,1.0733,1.08,5409,0
2009-08-07,1.08,1.2,1.08,1.1333,9570,0
2009-08-10,1.1333,1.2,1.1333,1.1333,1590,0
2009-08-11,1.1333,1.1333,1.1333,1.1333,4137,0
2009-08-12,1.1333,1.2,1.1333,1.1333,6665,0
2009-08-13,1.1333,1.2667,1.0667,1.1467,21437,0
2009-08-14,1.2,1.4667,1.1333,1.2667,30828,0
2009-08-17,1.3333,1.3333,1.1667,1.1667,30512,0
2009-08-18,1.2,1.2667,1.1333,1.2,13655,0
2009-08-19,1.2,1.2667,1.2,1.2067,4614,0
2009-08-20,1.18,1.26,1.1667,1.2,3377,0
2009-08-21,1.2533,1.2667,1.1867,1.2,4844,0
2009-08-24,1.2667,1.2667,1.14,1.14,6866,0
2009-08-25,1.1667,1.26,1.1667,1.1667,2412,0
2009-08-26,1.14,1.5333,1.14,1.4,33800,0
2009-08-27,1.4667,2.0867,1.4667,1.8733,240552,0
2009-08-28,1.86,1.8667,1.4733,1.5333,62136,0
2009-08-31,1.5267,1.6667,1.3467,1.56,26981,0
2009-09-01,1.4667,1.7933,1.4067,1.5333,27302,0
2009-09-02,1.4733,1.7333,1.4733,1.6667,23168,0
2009-09-03,1.7,1.8667,1.6667,1.8,28161,0
2009-09-04,1.6867,1.8,1.6667,1.6667,14039,0
2009-09-08,1.8,1.8667,1.68,1.8667,16349,0
2009-09-09,1.8667,2.0667,1.7667,1.8667,23280,0
2009-09-10,2.0667,2.0667,1.8667,1.8667,8846,0
2009-09-11,1.8667,2,1.8,1.8667,9765,0
2009-09-14,1.8667,2,1.4733,1.9333,18672,0
2009-09-15,1.9667,1.9667,1.8,1.9,1805,0
2009-09-16,1.8667,1.9333,1.6667,1.8,7170,0
2009-09-17,1.5333,1.8733,1.5333,1.6667,31523,0
2009-09-18,1.8,1.9333,1.62,1.7333,50634,0
2009-09-21,1.8,2.2667,1.68,2.0667,131385,0
2009-09-22,1.9333,1.9333,1.7933,1.8,48651,0
2009-09-23,1.92,1.9333,1.7667,1.8333,40850,0
2009-09-24,1.8,2.0533,1.8,2,30123,0
2009-09-25,2,2.0667,1.8067,1.9333,9692,0
2009-09-28,1.9333,2.0667,1.8667,2,18006,0
2009-09-29,2,3.1267,2,3,353741,0
2009-09-30,2.8,3.0333,2.4667,2.6533,76184,0
2009-10-01,2.5333,2.6,2.0733,2.2667,39878,0
2009-10-02,2.3333,2.44,2.0667,2.3333,27497,0
2009-10-05,2.1467,2.32,2.0667,2.2667,15894,0
2009-10-06,2.2667,2.5333,2.08,2.4533,71270,0
2009-10-07,2.4667,2.5333,2.3667,2.4667,16770,0
2009-10-08,2.3333,2.5467,2.3333,2.4333,14640,0
2009-10-09,2.4,2.4,2.2333,2.3333,11027,0
2009-10-12,2.3533,2.4667,2.2067,2.4333,27267,0
2009-10-13,2.4,2.9333,2.4,2.7867,95331,0
2009-10-14,2.8,2.8667,2.48,2.6667,37379,0
2009-10-15,2.6667,2.6667,2.42,2.5333,17388,0
2009-10-16,2.5267,2.6667,2.4,2.6667,10464,0
2009-10-19,2.6667,2.7667,2.4667,2.6333,7343,0
2009-10-20,2.6,2.6,2.4,2.5333,13341,0
2009-10-21,2.6,2.66,2.2667,2.3333,11979,0
2009-10-22,2.2067,2.2667,2.0667,2.18,28530,0
2009-10-23,2,2.3333,2,2.0667,9705,0
2009-10-26,2.0667,2.1333,1.8667,1.9133,24512,0
2009-10-27,1.7,1.9867,1.7,1.9267,38885,0
2009-10-28,1.9333,2,1.4733,1.6667,67989,0
2009-10-29,1.6667,1.7333,1.3267,1.4,108042,0
2009-10-30,1.4,1.5333,1.28,1.3533,51665,0
2009-11-02,1.3333,1.46,1.2067,1.4467,15698,0
2009-11-03,1.4667,1.6533,1.4,1.6,27731,0
2009-11-04,1.6,1.6,1.4,1.4667,9873,0
2009-11-05,1.4,1.5667,1.3467,1.4,14573,0
2009-11-06,1.4667,1.5533,1.4,1.4,19013,0
2009-11-09,1.4667,1.6667,1.46,1.58,12308,0
2009-11-10,1.5333,1.6,1.4,1.58,14570,0
2009-11-11,1.5333,1.6133,1.5,1.5,5207,0
2009-11-12,1.4,1.6,1.4,1.6,12392,0
2009-11-13,1.46,1.8333,1.4,1.8,55250,0
2009-11-16,1.8667,1.96,1.8,1.8,30882,0
2009-11-17,1.9333,1.9333,1.54,1.72,17808,0
2009-11-18,1.7333,1.7333,1.6,1.6667,5445,0
2009-11-19,1.5667,1.7333,1.5667,1.5667,7773,0
2009-11-20,1.5667,1.6667,1.5333,1.6667,11465,0
2009-11-23,1.5667,1.6667,1.5333,1.5333,22962,0
2009-11-24,1.54,1.6667,1.54,1.5933,10316,0
2009-11-25,1.54,1.6667,1.5333,1.66,18849,0
2009-11-27,1.5933,1.6667,1.5933,1.66,3095,0
2009-11-30,1.4,2.1933,1.4,2,293873,0
2009-12-01,2,2.0667,1.6867,2,61994,0
2009-12-02,2,2,1.7333,1.9133,22523,0
2009-12-03,1.9,1.9333,1.74,1.7533,12834,0
2009-12-04,1.7533,1.92,1.7333,1.8,11360,0
2009-12-07,1.8,2.0667,1.6067,1.6667,190539,0
2009-12-08,1.6067,1.7333,1.6067,1.6667,24201,0
2009-12-09,1.6667,1.7267,1.4933,1.6667,36888,0
2009-12-10,1.56,1.6667,1.5467,1.5533,12273,0
2009-12-11,1.54,1.8667,1.54,1.8333,18660,0
2009-12-14,1.9333,1.9333,1.6667,1.8,9629,0
2009-12-15,1.6,1.8,1.6,1.7333,22643,0
2009-12-16,1.6667,1.8667,1.6667,1.8,34739,0
2009-12-17,1.8667,1.9333,1.6,1.6667,24416,0
2009-12-18,1.7333,1.9333,1.6,1.6,28530,0
2009-12-21,1.6667,1.86,1.6667,1.7333,10656,0
2009-12-22,1.6667,1.86,1.6667,1.7667,12263,0
2009-12-23,1.7333,1.8667,1.6667,1.6667,12728,0
2009-12-24,1.7067,1.8667,1.7067,1.7333,1550,0
2009-12-28,1.6667,1.78,1.6667,1.6667,17654,0
2009-12-30,1.5667,1.9333,1.5667,1.68,42062,0
2009-12-31,1.9933,1.9933,1.6667,1.9333,35619,0
2010-01-04,1.7867,1.9667,1.78,1.8267,21108,0
2010-01-05,1.9,1.9,1.8333,1.8333,14490,0
2010-01-06,1.7933,1.8267,1.7,1.74,6614,0
2010-01-07,1.6333,1.7667,1.6,1.7667,13920,0
2010-01-08,1.6267,1.6667,1.6267,1.6667,2270,0
2010-01-11,1.6133,1.6667,1.5733,1.6667,8786,0
2010-01-12,1.64,1.7,1.64,1.66,3750,0
2010-01-13,1.5733,1.64,1.5733,1.64,13902,0
2010-01-14,1.5733,1.5733,1.5733,1.5733,345,0
2010-01-15,1.5667,1.5867,1.5667,1.5867,4187,0
2010-01-19,1.58,1.6,1.4867,1.5267,20165,0
2010-01-20,1.5067,1.5333,1.5,1.5333,19310,0
2010-01-21,1.5333,1.5667,1.5333,1.5667,3495,0
2010-01-22,1.6667,1.6667,1.4867,1.5333,12219,0
2010-01-25,1.4867,1.66,1.4867,1.66,3720,0
2010-01-26,1.5333,1.5333,1.48,1.5133,5505,0
2010-01-27,1.48,1.5067,1.4133,1.46,19592,0
2010-01-28,1.4533,1.4933,1.4533,1.4667,7245,0
2010-01-29,1.4333,1.5,1.4333,1.5,9191,0
2010-02-01,1.4733,1.5,1.4467,1.46,13002,0
2010-02-02,1.5,1.5267,1.46,1.5,8571,0
2010-02-03,1.4333,1.5267,1.4333,1.5267,8801,0
2010-02-04,1.5267,1.5333,1.5267,1.5333,3696,0
2010-02-05,1.54,1.6133,1.5333,1.6,25664,0
2010-02-08,1.6,1.6667,1.6,1.6667,5012,0
2010-02-09,1.6333,1.7867,1.6333,1.7333,15956,0
2010-02-10,1.7467,1.8133,1.7467,1.8133,15135,0
2010-02-11,1.8333,1.92,1.8333,1.88,26567,0
2010-02-12,1.8667,1.8667,1.82,1.82,7326,0
2010-02-16,1.7733,1.7733,1.7533,1.7667,9494,0
2010-02-17,1.8467,1.8467,1.7667,1.7667,1800,0
2010-02-18,1.72,1.86,1.72,1.86,2532,0
2010-02-19,1.8267,1.8267,1.8267,1.8267,480,0
2010-02-22,1.82,1.8267,1.78,1.78,3149,0
2010-02-23,1.7133,1.7133,1.6267,1.6267,5940,0
2010-02-24,1.6067,1.76,1.6067,1.72,1973,0
2010-02-25,1.6267,1.6667,1.6267,1.6667,2325,0
2010-02-26,1.6333,1.66,1.6333,1.6333,825,0
2010-03-01,1.6333,1.6333,1.6333,1.6333,1245,0
2010-03-02,1.6533,1.7533,1.6533,1.7267,7493,0
2010-03-03,1.6333,1.7667,1.6267,1.7667,8175,0
2010-03-04,1.7667,1.7667,1.64,1.64,1725,0
2010-03-05,1.6133,1.7267,1.6067,1.7,6320,0
2010-03-08,1.6733,1.6733,1.6333,1.6333,2550,0
2010-03-09,1.6333,1.6533,1.5667,1.6267,3423,0
2010-03-10,1.6533,1.6533,1.5467,1.5467,2850,0
2010-03-11,1.6133,1.64,1.52,1.64,6540,0
2010-03-12,1.6333,1.6667,1.56,1.6667,14223,0
2010-03-15,1.5533,1.6,1.5533,1.6,4875,0
2010-03-16,1.5733,1.58,1.5667,1.5667,5664,0
2010-03-17,1.5667,1.5867,1.5667,1.5733,1971,0
2010-03-18,1.5733,1.6667,1.5333,1.6333,4914,0
2010-03-22,1.5533,1.5933,1.4867,1.5867,6750,0
2010-03-23,1.5333,1.5333,1.48,1.5067,7163,0
2010-03-24,1.48,1.5133,1.48,1.5133,1392,0
2010-03-25,1.48,1.5,1.4733,1.4933,16875,0
2010-03-26,1.52,1.5333,1.5133,1.5333,3263,0
2010-03-29,1.4733,1.5,1.4733,1.4733,5156,0
2010-03-30,1.4933,1.5133,1.4933,1.4933,10151,0
2010-03-31,1.4733,1.5933,1.4733,1.5933,18966,0
2010-04-01,1.5333,1.5867,1.5,1.5867,14610,0
2010-04-05,1.5533,1.6,1.5333,1.6,4440,0
2010-04-06,1.5933,1.7,1.5933,1.6667,11400,0
2010-04-07,1.64,1.64,1.6333,1.6333,1347,0
2010-04-09,1.5933,1.5933,1.5667,1.58,2529,0
2010-04-12,1.5933,1.6333,1.5933,1.6333,896,0
2010-04-13,1.6,1.64,1.5667,1.5667,13361,0
2010-04-14,1.5667,1.64,1.5667,1.64,7373,0
2010-04-15,1.6067,1.66,1.6,1.6133,4689,0
2010-04-16,1.6,1.6067,1.6,1.6,8538,0
2010-04-19,1.5667,1.5667,1.5667,1.5667,600,0
2010-04-20,1.5667,1.5867,1.54,1.5867,2340,0
2010-04-21,1.5933,1.6667,1.5933,1.6267,17712,0
2010-04-23,1.56,1.6667,1.56,1.6533,11880,0
2010-04-26,1.56,1.5867,1.56,1.5733,1050,0
2010-04-27,1.66,1.66,1.56,1.5667,4106,0
2010-04-28,1.6267,1.6267,1.5933,1.6,1419,0
2010-04-29,1.6667,1.68,1.64,1.64,15321,0
2010-04-30,1.5867,1.6133,1.5867,1.6133,1628,0
2010-05-03,1.58,1.7,1.5733,1.6133,6059,0
2010-05-04,1.6067,1.6067,1.58,1.5867,4437,0
2010-05-05,1.58,1.58,1.5733,1.5733,300,0
2010-05-06,1.58,1.58,1.5133,1.56,12149,0
2010-05-07,1.5067,1.5067,1.4733,1.48,1575,0
2010-05-10,1.4867,1.4867,1.4133,1.4467,10920,0
2010-05-12,1.5333,1.6533,1.5333,1.6133,30426,0
2010-05-13,1.6333,1.7333,1.6333,1.6733,52922,0
2010-05-14,1.6733,1.72,1.6667,1.72,27615,0
2010-05-17,1.72,1.8733,1.72,1.8733,44495,0
2010-05-18,1.8733,1.8733,1.78,1.8333,13433,0
2010-05-19,1.8333,1.8333,1.7867,1.7867,4050,0
2010-05-20,1.78,1.78,1.6467,1.7067,13224,0
2010-05-21,1.68,1.7867,1.6667,1.6667,19800,0
2010-05-24,1.6667,1.76,1.6667,1.68,3270,0
2010-05-25,1.6933,1.7133,1.6133,1.6667,22983,0
2010-05-26,1.6667,1.6867,1.58,1.62,25194,0
2010-05-27,1.64,1.6867,1.6133,1.66,8393,0
2010-05-28,1.6333,1.66,1.5933,1.6267,2550,0
2010-06-01,1.6267,1.6533,1.6267,1.6533,2169,0
2010-06-02,1.6333,1.6333,1.6267,1.6267,2255,0
2010-06-03,1.6333,1.6667,1.6267,1.6667,3450,0
2010-06-04,1.6,1.6533,1.5467,1.6533,15333,0
2010-06-07,1.5667,1.5733,1.56,1.56,1008,0
2010-06-08,1.5333,1.6,1.4733,1.5267,21206,0
2010-06-09,1.5333,1.5333,1.5,1.5067,2642,0
2010-06-10,1.4933,1.5533,1.4733,1.52,12770,0
2010-06-11,1.4867,1.58,1.4733,1.4733,1508,0
2010-06-14,1.5,1.5267,1.4733,1.4933,3593,0
2010-06-15,1.5,1.5667,1.48,1.52,12585,0
2010-06-16,1.4733,1.4867,1.4733,1.4867,900,0
2010-06-17,1.4867,1.5667,1.4867,1.5667,5100,0
2010-06-18,1.5733,1.66,1.5333,1.66,3471,0
2010-06-21,1.6,1.6,1.54,1.5667,31272,0
2010-06-22,1.5467,1.5467,1.5,1.5,1200,0
2010-06-24,1.5,1.5,1.4733,1.4733,3077,0
2010-06-25,1.5667,1.6667,1.5067,1.5667,28055,0
2010-06-28,1.54,1.54,1.5067,1.5133,1050,0
2010-06-29,1.4667,1.5133,1.4667,1.4867,23213,0
2010-06-30,1.4733,1.6067,1.4667,1.4667,8042,0
2010-07-01,1.5333,1.5333,1.48,1.48,461,0
2010-07-02,1.5067,1.5067,1.5067,1.5067,210,0
2010-07-06,1.4733,1.5867,1.4667,1.5,6222,0
2010-07-08,1.5667,1.5667,1.48,1.5,1050,0
2010-07-09,1.5,1.5,1.4733,1.4733,900,0
2010-07-12,1.4933,1.5,1.4733,1.4733,3857,0
2010-07-13,1.4667,1.4667,1.4667,1.4667,525,0
2010-07-14,1.4733,1.5333,1.4533,1.4533,14256,0
2010-07-15,1.44,1.4467,1.44,1.4467,450,0
2010-07-16,1.44,1.4533,1.44,1.4533,300,0
2010-07-19,1.4267,1.52,1.4133,1.4267,9096,0
2010-07-20,1.4267,1.4267,1.3933,1.4067,5310,0
2010-07-21,1.4,1.56,1.4,1.5267,1479,0
2010-07-27,1.48,1.56,1.48,1.56,450,0
2010-07-28,1.4733,1.4733,1.4733,1.4733,1133,0
2010-07-29,1.56,1.56,1.56,1.56,743,0
2010-07-30,1.4733,1.4733,1.4667,1.4667,639,0
2010-08-02,1.4667,1.52,1.46,1.52,2526,0
2010-08-03,1.4867,1.4867,1.4867,1.4867,1350,0
2010-08-04,1.4733,1.5067,1.4667,1.4667,1290,0
2010-08-05,1.5133,1.6067,1.5133,1.52,28860,0
2010-08-06,1.5067,1.5067,1.5067,1.5067,452,0
2010-08-09,1.4933,1.4933,1.4867,1.4867,470,0
2010-08-11,1.5133,1.6267,1.46,1.6067,25647,0
2010-08-12,1.5933,1.6533,1.5733,1.6133,21404,0
2010-08-13,1.6133,1.6133,1.5,1.5,5925,0
2010-08-16,1.5333,1.5933,1.5333,1.5933,18303,0
2010-08-17,1.6,1.6667,1.6,1.6533,5550,0
2010-08-18,1.6733,1.6733,1.5533,1.5533,21347,0
2010-08-19,1.56,1.6533,1.52,1.5267,4350,0
2010-08-20,1.62,1.68,1.5467,1.68,29378,0
2010-08-23,1.6733,1.7,1.6733,1.7,14678,0
2010-08-24,1.6667,1.6667,1.5933,1.5933,750,0
2010-08-25,1.6667,1.6667,1.6467,1.6467,765,0
2010-08-26,1.6867,1.7133,1.6333,1.7067,9000,0
2010-08-27,1.7333,1.7667,1.7067,1.76,5439,0
2010-08-30,1.7067,1.7533,1.7067,1.7333,750,0
2010-08-31,1.7067,1.7067,1.7,1.7,750,0
2010-09-01,1.7,1.7,1.5867,1.5867,2370,0
2010-09-02,1.6667,1.7267,1.6067,1.68,19050,0
2010-09-03,1.6933,1.6933,1.6667,1.6667,9210,0
2010-09-07,1.7,1.7333,1.68,1.7,4800,0
2010-09-08,1.68,1.6933,1.6733,1.6933,2175,0
2010-09-09,1.62,1.7733,1.62,1.7067,7314,0
2010-09-13,1.6733,1.6733,1.6733,1.6733,150,0
2010-09-14,1.6733,1.76,1.6667,1.6667,4110,0
2010-09-15,1.64,1.76,1.64,1.7267,6303,0
2010-09-17,1.7,1.7333,1.7,1.7333,573,0
2010-09-20,1.72,1.7333,1.72,1.7333,4500,0
2010-09-21,1.6733,1.6933,1.6733,1.6933,675,0
2010-09-22,1.6667,1.6667,1.64,1.6667,7106,0
2010-09-24,1.6667,1.7,1.6667,1.68,5775,0
2010-09-27,1.6067,1.6933,1.6,1.6867,10929,0
2010-09-28,1.6067,1.7333,1.6067,1.6467,7388,0
2010-09-29,1.6,1.72,1.5667,1.62,86510,0
2010-09-30,1.72,1.7267,1.72,1.7267,1184,0
2010-10-01,1.7067,1.7067,1.6,1.6267,1575,0
2010-10-04,1.7533,1.7667,1.6667,1.7267,12969,0
2010-10-05,1.72,1.7333,1.6533,1.6533,4304,0
2010-10-06,1.66,1.7,1.66,1.7,1955,0
2010-10-07,1.7067,1.7067,1.6667,1.6667,9692,0
2010-10-08,1.6667,1.7,1.66,1.7,5700,0
2010-10-11,1.6733,1.7333,1.66,1.6667,1845,0
2010-10-12,1.6667,1.7667,1.6667,1.7333,10251,0
2010-10-13,1.7133,1.7267,1.6667,1.7,2145,0
2010-10-14,1.7,1.7,1.68,1.6933,11579,0
2010-10-15,1.68,1.7333,1.6667,1.6867,2250,0
2010-10-18,1.6867,1.8067,1.6867,1.76,4800,0
2010-10-19,1.7067,1.8467,1.7067,1.82,43836,0
2010-10-20,1.8267,1.8267,1.8,1.8,4680,0
2010-10-21,1.8467,1.8933,1.7667,1.8,11325,0
2010-10-22,1.78,1.8067,1.74,1.8067,21158,0
2010-10-25,1.7933,1.8267,1.7533,1.8267,4500,0
2010-10-26,1.7467,1.8933,1.7467,1.7667,4650,0
2010-10-27,1.7667,1.78,1.7667,1.7667,1500,0
2010-10-28,1.76,1.8,1.76,1.7733,13845,0
2010-10-29,1.7667,1.7667,1.74,1.74,10043,0
2010-11-01,1.7467,1.76,1.72,1.76,4122,0
2010-11-02,1.8267,1.8267,1.82,1.82,4050,0
2010-11-04,1.7667,1.7667,1.72,1.7333,8817,0
2010-11-05,1.8,1.8,1.7067,1.7067,4955,0
2010-11-08,1.7,1.72,1.7,1.72,300,0
2010-11-09,1.7,1.7133,1.5067,1.6267,23748,0
2010-11-10,1.6,1.6,1.5667,1.5733,7775,0
2010-11-11,1.4933,1.5733,1.4933,1.5733,2481,0
2010-11-12,1.4933,1.5733,1.4733,1.4733,15756,0
2010-11-15,1.5,1.5733,1.5,1.5133,3180,0
2010-11-16,1.4733,1.5133,1.4733,1.5133,8336,0
2010-11-17,1.48,1.5533,1.48,1.48,1650,0
2010-11-18,1.5533,1.56,1.48,1.4867,10425,0
2010-11-19,1.5467,1.56,1.5467,1.56,7355,0
2010-11-22,1.4867,1.5667,1.48,1.5333,5550,0
2010-11-23,1.5133,1.5133,1.4733,1.4733,7538,0
2010-11-24,1.5,1.62,1.5,1.5733,17541,0
2010-11-26,1.54,1.56,1.5333,1.56,1050,0
2010-11-29,1.5467,1.64,1.5067,1.5133,20936,0
2010-11-30,1.5133,1.5333,1.4867,1.5,20832,0
2010-12-01,1.48,1.5333,1.48,1.5333,900,0
2010-12-02,1.52,1.56,1.5,1.5333,13950,0
2010-12-03,1.6667,1.6667,1.5333,1.5667,11157,0
2010-12-06,1.5867,1.5933,1.5667,1.5667,9905,0
2010-12-07,1.58,1.5867,1.5667,1.5667,16725,0
2010-12-09,1.5133,1.5733,1.5067,1.5733,2100,0
2010-12-10,1.54,1.6,1.48,1.5267,39755,0
2010-12-13,1.5267,1.7,1.5267,1.6667,53304,0
2010-12-14,1.7,1.7533,1.6667,1.74,36974,0
2010-12-15,1.7533,2,1.7533,1.96,100700,0
2010-12-16,1.9667,1.9667,1.8667,1.8667,31400,0
2010-12-17,1.84,2.0533,1.8,2,36968,0
2010-12-20,2.0067,2.0067,1.88,1.8867,12657,0
2010-12-21,1.8933,1.9333,1.8,1.9,20550,0
2010-12-22,1.86,2.16,1.84,2.1,32957,0
2010-12-23,2.0733,2.0867,1.9333,2.0333,7194,0
2010-12-27,1.9867,2.06,1.9333,1.9333,3300,0
2010-12-28,1.9267,2.0067,1.8733,1.8867,15293,0
2010-12-29,1.8867,1.9333,1.88,1.88,3308,0
2010-12-30,1.9267,1.96,1.88,1.9467,10335,0
2010-12-31,1.88,2,1.88,1.9533,13709,0
2011-01-03,2.0133,2.1133,1.9267,2.0333,13305,0
2011-01-04,2.0333,2.0333,1.9333,1.9333,6035,0
2011-01-05,2.02,2.0267,1.94,1.94,2694,0
2011-01-06,2,2.0533,1.8933,2.0133,14399,0
2011-01-07,2,2,1.9067,1.96,28791,0
2011-01-10,1.9267,1.96,1.8067,1.8733,12758,0
2011-01-11,1.8733,1.9333,1.8733,1.88,7200,0
2011-01-12,1.9267,1.9333,1.8467,1.8667,9566,0
2011-01-13,1.8933,1.9267,1.8467,1.86,9594,0
2011-01-14,1.9,1.9,1.8067,1.8467,7380,0
2011-01-18,1.8,1.9133,1.76,1.8467,19128,0
2011-01-19,1.8533,1.8733,1.8333,1.8667,13806,0
2011-01-20,1.84,1.9667,1.8333,1.96,33288,0
2011-01-21,1.9333,1.9333,1.8667,1.8667,1350,0
2011-01-24,1.82,1.9667,1.7467,1.9,9938,0
2011-01-25,1.8667,1.8667,1.8667,1.8667,1800,0
2011-01-26,1.8667,1.96,1.8467,1.9133,10350,0
2011-01-27,1.8733,1.96,1.8733,1.9067,4800,0
2011-01-28,1.88,1.9333,1.88,1.9333,6900,0
2011-01-31,1.8667,1.9067,1.8533,1.9067,13800,0
2011-02-01,1.8733,1.9067,1.8733,1.88,2700,0
2011-02-02,1.9467,1.9467,1.8667,1.8667,435,0
2011-02-03,1.9267,1.9267,1.8733,1.88,642,0
2011-02-04,1.8867,1.8867,1.8467,1.86,3528,0
2011-02-07,1.8467,1.8467,1.8133,1.84,4692,0
2011-02-08,1.8533,1.8667,1.8133,1.8667,1265,0
2011-02-10,1.8467,1.8467,1.84,1.84,7298,0
2011-02-11,1.82,1.86,1.78,1.8,8295,0
2011-02-14,1.8,1.8333,1.8,1.8067,12510,0
2011-02-15,1.8067,1.8067,1.8067,1.8067,1053,0
2011-02-16,1.8067,1.8333,1.8067,1.8067,7650,0
2011-02-17,1.8333,1.8333,1.8067,1.8267,28611,0
2011-02-18,1.8333,1.8333,1.8267,1.8267,1740,0
2011-02-22,1.8067,1.8667,1.7733,1.82,13070,0
2011-02-23,1.7533,1.8,1.74,1.7933,9299,0
2011-02-24,1.7733,1.8133,1.74,1.8133,3294,0
2011-02-28,1.74,1.7933,1.74,1.7667,8595,0
2011-03-01,1.7467,1.76,1.7467,1.7467,3887,0
2011-03-02,1.7,1.7,1.62,1.7,4500,0
2011-03-03,1.7,1.7,1.6933,1.6933,2784,0
2011-03-04,1.7133,1.7333,1.7133,1.7333,1823,0
2011-03-07,1.7267,1.7267,1.6733,1.68,17804,0
2011-03-08,1.7133,1.82,1.6733,1.78,18641,0
2011-03-09,1.72,1.7533,1.7067,1.7133,2550,0
2011-03-10,1.8067,1.8067,1.7133,1.8067,300,0
2011-03-11,1.8333,1.8667,1.72,1.72,2130,0
2011-03-14,1.7267,1.7267,1.7267,1.7267,150,0
2011-03-15,1.7133,1.7133,1.7,1.7133,2853,0
2011-03-16,1.7,1.8933,1.7,1.78,1815,0
2011-03-17,1.7067,1.78,1.7,1.7,2810,0
2011-03-18,1.8067,1.8067,1.7133,1.7133,2699,0
2011-03-21,1.7867,1.8,1.7,1.8,12515,0
2011-03-22,1.8,1.84,1.68,1.7667,12899,0
2011-03-23,1.7333,1.7333,1.7333,1.7333,450,0
2011-03-24,1.7267,1.8133,1.72,1.72,3300,0
2011-03-25,1.7867,1.84,1.7267,1.7933,19872,0
2011-03-28,1.76,1.8,1.72,1.7733,2936,0
2011-03-29,1.7667,1.7867,1.72,1.72,3900,0
2011-03-30,1.7267,1.8067,1.72,1.8,9647,0
2011-04-01,1.8067,1.84,1.8,1.8,13050,0
2011-04-04,1.8,1.8,1.7267,1.74,2286,0
2011-04-05,1.7267,1.7267,1.68,1.68,6300,0
2011-04-06,1.5933,1.68,1.5733,1.6333,7349,0
2011-04-07,1.6667,1.6667,1.6333,1.6333,300,0
2011-04-08,1.6267,1.6333,1.6267,1.6333,450,0
2011-04-11,1.64,1.6667,1.6333,1.6667,1419,0
2011-04-12,1.5467,1.7067,1.5467,1.5933,35487,0
2011-04-13,1.56,1.6,1.5333,1.5533,5400,0
2011-04-14,1.5333,1.5733,1.52,1.5467,11925,0
2011-04-15,1.54,1.5867,1.54,1.5667,6525,0
2011-04-18,1.5667,1.5667,1.54,1.54,33363,0
2011-04-19,1.5067,1.6333,1.5067,1.6,2400,0
2011-04-20,1.6333,1.6333,1.6,1.6,2400,0
2011-04-25,1.5333,1.6333,1.5333,1.5667,14250,0
2011-04-26,1.58,1.5933,1.58,1.5933,600,0
2011-04-27,1.58,1.6533,1.58,1.6533,11085,0
2011-04-28,1.5667,1.6,1.5533,1.6,1650,0
2011-04-29,1.56,1.6867,1.5533,1.6733,4823,0
2011-05-02,1.5667,1.7267,1.5,1.7267,26337,0
2011-05-03,1.7067,1.7067,1.64,1.64,4629,0
2011-05-04,1.6333,1.6333,1.5733,1.5733,1149,0
2011-05-05,1.5733,1.6,1.56,1.6,3150,0
2011-05-09,1.5867,1.6,1.5733,1.5733,1941,0
2011-05-10,1.5867,1.66,1.5867,1.6067,4536,0
2011-05-11,1.7,1.94,1.7,1.94,45540,0
2011-05-12,1.94,1.94,1.8,1.8133,28022,0
2011-05-13,1.8133,1.9133,1.8,1.88,3096,0
2011-05-16,1.88,1.88,1.76,1.76,7200,0
2011-05-17,1.8333,1.8333,1.58,1.6,10238,0
2011-05-18,1.64,1.84,1.64,1.76,8352,0
2011-05-19,1.6533,1.84,1.5267,1.6333,17850,0
2011-05-20,1.6,1.7467,1.6,1.7133,12234,0
2011-05-23,1.7067,1.7933,1.7067,1.78,1872,0
2011-05-24,1.6933,1.7667,1.6933,1.7667,2625,0
2011-05-25,1.64,1.6733,1.6267,1.6733,2664,0
2011-05-26,1.68,1.68,1.68,1.68,150,0
2011-05-27,1.68,1.8133,1.68,1.7667,2345,0
2011-05-31,1.7333,1.84,1.7333,1.8133,5718,0
2011-06-01,1.82,1.9867,1.82,1.9067,46173,0
2011-06-02,1.9333,1.9933,1.8533,1.9667,8400,0
2011-06-03,1.9133,1.92,1.9133,1.9133,2352,0
2011-06-06,1.9333,1.9333,1.8733,1.8733,450,0
2011-06-07,1.8867,2.06,1.8867,1.8867,23559,0
2011-06-08,1.9067,2.06,1.8933,1.8933,6750,0
2011-06-09,1.8867,2.0267,1.8867,1.9333,7050,0
2011-06-10,1.96,2.02,1.9333,2.0133,3000,0
2011-06-13,2.0667,2.0667,1.9467,1.9467,22533,0
2011-06-14,1.9533,2.0733,1.9467,2,14385,0
2011-06-15,2,2.1333,2,2.1133,29303,0
2011-06-16,2.1067,2.12,2.0067,2.12,2985,0
2011-06-17,2.1067,2.1333,1.9067,2.1333,7317,0
2011-06-20,2.12,2.12,1.8933,2,7433,0
2011-06-21,1.96,2.1333,1.96,2.0067,9627,0
2011-06-22,2.0067,2.1133,1.9533,2,1650,0
2011-06-23,1.9533,2.0933,1.9533,1.9667,5433,0
2011-06-24,1.9667,1.9667,1.9533,1.9533,3207,0
2011-06-27,1.96,1.9867,1.96,1.9867,983,0
2011-06-28,1.9733,1.9733,1.88,1.9133,2460,0
2011-06-29,1.9133,1.9333,1.9133,1.9333,6150,0
2011-06-30,1.94,1.9533,1.8667,1.9267,20301,0
2011-07-01,1.8333,1.9867,1.8333,1.9867,4442,0
2011-07-05,1.9467,1.9467,1.9467,1.9467,495,0
2011-07-06,1.9867,2.0533,1.8933,2.0067,20010,0
2011-07-07,2.0067,2.1333,2.0067,2.0933,15300,0
2011-07-08,2.1,2.1,2.0333,2.06,1200,0
2011-07-11,1.9733,1.9733,1.9733,1.9733,150,0
2011-07-12,1.9667,2,1.9467,2,3449,0
2011-07-14,2.0533,2.0667,2.02,2.02,1532,0
2011-07-15,2.02,2.0933,2.02,2.06,600,0
2011-07-18,2.0467,2.0467,1.98,1.98,2700,0
2011-07-19,1.9933,2.06,1.9867,2.02,2807,0
2011-07-20,2.0267,2.0267,1.9267,1.9867,6195,0
2011-07-21,1.9667,2,1.9667,2,1050,0
2011-07-22,1.9933,2,1.9667,1.9933,6768,0
2011-07-25,1.9733,1.9867,1.9667,1.9867,11874,0
2011-07-26,1.9667,2.1,1.9,2,18708,0
2011-07-27,2.0733,2.0733,1.9933,1.9933,9983,0
2011-07-28,1.98,2.0667,1.9,2.0333,10575,0
2011-07-29,1.9667,2.1,1.9533,2.0067,28275,0
2011-08-01,1.9733,2.0267,1.9067,1.9067,12795,0
2011-08-02,2.0867,2.0933,1.9133,2,3750,0
2011-08-03,2,2.1,1.9733,2.08,10650,0
2011-08-04,2.0867,2.0867,1.8933,2,14370,0
2011-08-05,2,2,1.8133,1.8133,34398,0
2011-08-08,1.7667,1.9667,1.7267,1.7267,18708,0
2011-08-09,1.72,1.72,1.5133,1.68,15270,0
2011-08-10,1.7067,2.0333,1.6133,1.9933,9614,0
2011-08-11,2,2.0933,1.9,2,33107,0
2011-08-12,2,2.0667,2,2.0667,786,0
2011-08-15,2.0333,2.2333,2.0333,2.1333,57705,0
2011-08-16,2.1867,2.3667,2.1067,2.3333,45513,0
2011-08-17,2.4,2.6,2.3333,2.3667,55145,0
2011-08-18,2.3267,2.3267,2.1667,2.2667,20900,0
2011-08-19,2.3,2.5867,2.3,2.5,14246,0
2011-08-22,2.48,2.48,2.1667,2.2,15249,0
2011-08-23,2.3333,2.3333,2.28,2.28,6908,0
2011-08-24,2.3,2.44,2.2867,2.3867,4067,0
2011-08-25,2.3267,2.4133,2.1467,2.2067,5325,0
2011-08-26,2.2067,2.2933,2.2067,2.2667,6629,0
2011-08-29,2.2533,2.44,2.2533,2.2733,29145,0
2011-08-30,2.42,2.4267,2.38,2.38,3045,0
2011-08-31,2.38,2.38,2.2733,2.3333,13149,0
2011-09-01,2.34,2.3933,2.34,2.34,2553,0
2011-09-02,2.3467,2.3867,2.2667,2.3733,3000,0
2011-09-06,2.3333,2.3333,2.2267,2.2267,1584,0
2011-09-07,2.3067,2.38,2.1733,2.2267,7179,0
2011-09-09,2.3467,2.3667,2.1667,2.24,5025,0
2011-09-12,2.24,2.3467,2.24,2.24,3698,0
2011-09-13,2.2333,2.26,2.18,2.2333,1647,0
2011-09-14,2.18,2.2333,2.1733,2.2333,3672,0
2011-09-15,2.2133,2.3,2.1867,2.2933,8700,0
2011-09-16,2.2933,2.3667,2.2467,2.3667,3669,0
2011-09-19,2.24,2.28,2.22,2.28,1407,0
2011-09-20,2.2667,2.3,2.2333,2.2333,3768,0
2011-09-21,2.2467,2.2533,2.1333,2.1533,39882,0
2011-09-22,2.1,2.1333,2,2.0133,9911,0
2011-09-23,2.0267,2.08,1.9933,2.0733,2100,0
2011-09-26,2.1,2.28,2.0667,2.08,2100,0
2011-09-27,2.1933,2.1933,2.0667,2.0667,2025,0
2011-09-28,2.08,2.08,2.0267,2.0267,3236,0
2011-09-29,2.0333,2.08,2.0267,2.08,990,0
2011-09-30,2.18,2.18,2.18,2.18,900,0
2011-10-03,2.1867,2.3467,1.9933,2.1133,22497,0
2011-10-04,2.0667,2.12,2,2.1,23430,0
2011-10-05,2.0867,2.1467,2.0867,2.1467,1800,0
2011-10-06,2.1333,2.1333,2.0333,2.1333,4131,0
2011-10-07,2.12,2.2267,2.12,2.2267,930,0
2011-10-10,2.12,2.26,2.12,2.2067,5754,0
2011-10-11,2.2333,2.26,2.22,2.22,2639,0
2011-10-12,2.18,2.1867,2.18,2.18,2189,0
2011-10-13,2.18,2.2733,2.1733,2.1867,2250,0
2011-10-14,2.1733,2.26,2.1733,2.26,8522,0
2011-10-17,2.2333,2.3333,2.2,2.3333,10620,0
2011-10-19,2.2267,2.2267,2.1933,2.1933,1770,0
2011-10-20,2.2333,2.2333,2.1933,2.2,2100,0
2011-10-21,2.2333,2.2333,2.2333,2.2333,600,0
2011-10-24,2.2067,2.2067,2.2067,2.2067,300,0
2011-10-25,2.22,2.22,2.2,2.2,1587,0
2011-10-26,2.18,2.18,2.18,2.18,300,0
2011-10-27,2.24,2.3333,2.2333,2.26,941,0
2011-10-28,2.18,2.3267,2.18,2.3267,3150,0
2011-10-31,2.3333,2.3333,2.3333,2.3333,638,0
2011-11-02,2.3067,2.3267,2.1867,2.2333,8268,0
2011-11-03,2.1933,2.4133,2.1933,2.4067,14010,0
2011-11-04,2.4,2.42,2.24,2.3867,5037,0
2011-11-08,2.3867,2.6333,2.34,2.56,20169,0
2011-11-09,2.5733,3,2.5,2.6,30624,0
2011-11-10,2.6067,2.62,2.5067,2.56,3056,0
2011-11-11,2.5467,2.5467,2.52,2.52,2597,0
2011-11-14,3,3,2.3667,2.4333,11973,0
2011-11-15,2.5733,2.7667,2.4,2.4667,7440,0
2011-11-16,2.6,2.6333,2.48,2.4867,1905,0
2011-11-17,2.6467,2.6667,2.6467,2.6667,1875,0
2011-11-18,2.6667,2.6667,2.52,2.5733,1860,0
2011-11-21,2.6,2.6533,2.5533,2.64,12819,0
2011-11-22,2.64,2.64,2.6067,2.64,6750,0
2011-11-23,2.6333,2.6333,2.5667,2.5667,2250,0
2011-11-28,2.6,2.6333,2.52,2.6333,12938,0
2011-11-29,2.6133,2.6333,2.5667,2.6267,18779,0
2011-11-30,2.67,2.67,2.47,2.52,18654,0
2011-12-01,2.5333,2.6667,2.5267,2.66,5180,0
2011-12-02,2.6067,2.6067,2.5533,2.6067,4569,0
2011-12-05,2.6533,2.7667,2.6533,2.74,8967,0
2011-12-06,2.5867,2.86,2.5867,2.86,13649,0
2011-12-07,2.8467,2.9733,2.7667,2.8,6090,0
2011-12-08,2.92,3.06,2.8,2.8933,16593,0
2011-12-09,3.0533,3.1333,2.9733,3.0133,9255,0
2011-12-12,3.1667,3.1667,3.0667,3.1667,25658,0
2011-12-13,3.2533,3.8133,3.1667,3.3333,90498,0
2011-12-14,3.4133,3.7667,3.1667,3.7,76233,0
2011-12-15,3.7667,4.2667,3.7667,4.08,87582,0
2011-12-16,4.1333,4.1733,3.94,4.1667,38505,0
2011-12-19,4.16,4.2933,3.8933,4.1,27225,0
2011-12-20,4.22,4.3,4.1267,4.2733,35111,0
2011-12-21,4.3067,4.3333,4.1733,4.1733,14829,0
2011-12-22,4.1333,4.1467,3.8533,4.1333,44051,0
2011-12-23,4.0867,4.24,4.04,4.1333,7800,0
2011-12-27,4.2267,4.62,4.2,4.6067,59954,0
2011-12-28,4.3733,4.54,4.2533,4.4,22503,0
2011-12-29,4.62,4.7067,4.4667,4.6267,68330,0
2011-12-30,4.5667,4.6267,4.2467,4.2467,29069,0
2012-01-03,4.4867,4.6667,4.4067,4.5867,61773,0
2012-01-04,4.5867,4.6667,4.5733,4.6533,21557,0
2012-01-05,4.6467,4.6467,4.5867,4.6,14511,0
2012-01-06,4.6133,4.8533,4.6,4.8467,26042,0
2012-01-09,4.9333,5.0333,4.84,4.9733,32432,0
2012-01-10,5.0333,5.6533,5.0333,5.3933,68144,0
2012-01-11,5.5467,5.9667,5.4267,5.9,85442,0
2012-01-12,5.8667,5.8933,5.4133,5.74,41492,0
2012-01-13,5.76,5.7667,5.4667,5.6533,20309,0
2012-01-17,5.6333,5.6333,5.4733,5.5667,30572,0
2012-01-18,5.4667,5.6267,4.6667,4.9267,130527,0
2012-01-19,4.9267,4.9267,4.42,4.58,80513,0
2012-01-20,4.5,4.6467,4.4933,4.4933,12815,0
2012-01-23,4.5,4.5,4.1667,4.3333,30773,0
2012-01-24,4.38,4.48,4.2667,4.4533,22035,0
2012-01-25,4.44,4.8267,4.44,4.8267,17292,0
2012-01-26,5.0333,5.0333,4.8467,4.88,24855,0
2012-01-27,4.9933,4.9933,4.8333,4.8733,7211,0
2012-01-30,4.7067,4.9867,4.48,4.7067,16364,0
2012-01-31,4.86,5,4.53,4.61,20577,0
2012-02-01,4.68,4.8867,4.54,4.72,4913,0
2012-02-02,4.5667,4.74,4.5333,4.5333,5124,0
2012-02-03,4.5667,4.6733,4.44,4.5533,16575,0
2012-02-06,4.6133,4.7,4.4533,4.5267,9563,0
2012-02-07,4.5533,4.5533,4.4,4.52,10350,0
2012-02-08,4.42,4.5467,4.4,4.5267,4425,0
2012-02-09,4.5533,4.5533,4.4467,4.5,9021,0
2012-02-10,4.52,4.5533,4.4933,4.5133,3890,0
2012-02-13,4.5333,4.8667,4.5333,4.84,23613,0
2012-02-14,4.8667,5.5333,4.82,5.32,72600,0
2012-02-15,5.46,5.5933,5.2933,5.46,47661,0
2012-02-16,5.22,5.44,4.8667,5.1867,40052,0
2012-02-17,5.34,5.3667,5,5.3,58179,0
2012-02-21,5.06,5.3067,4.8067,4.9,26169,0
2012-02-22,4.6733,5.16,4.6733,4.8,29829,0
2012-02-23,4.7733,4.8667,4.6933,4.7333,9600,0
2012-02-24,4.74,4.7933,4.56,4.64,38228,0
2012-02-27,4.7267,5.0333,4.5933,5.0267,13928,0
2012-02-28,4.9067,5.16,4.9067,5.1,1950,0
2012-02-29,5.1,5.1,4.88,4.99,11325,0
2012-03-01,4.8667,5.0267,4.8067,5,3000,0
2012-03-02,4.86,5.0667,4.86,5.0333,16542,0
2012-03-05,4.9933,5.1133,4.9933,5.1133,3728,0
2012-03-06,4.9333,5.1133,4.9333,4.9667,24386,0
2012-03-07,4.94,5.08,4.92,5.08,1950,0
2012-03-08,5.1133,5.3267,4.9333,5.3267,55356,0
2012-03-09,5.3,5.6333,5.1467,5.5,85980,0
2012-03-12,5.6333,5.9667,5.5667,5.8133,55094,0
2012-03-13,5.8267,5.9133,5.5667,5.5667,20147,0
2012-03-14,5.5133,5.6533,5.32,5.4733,9848,0
2012-03-15,5.5,5.6333,5.3667,5.6333,27405,0
2012-03-16,5.6333,5.8467,5.5,5.64,35048,0
2012-03-19,5.88,5.88,5.2533,5.62,18261,0
2012-03-20,5.62,5.76,5.52,5.6333,21176,0
2012-03-21,5.8333,5.8333,5.5467,5.7867,26889,0
2012-03-22,5.5467,5.6733,5.4133,5.4133,7581,0
2012-03-23,5.4133,5.56,5.3333,5.3933,33026,0
2012-03-26,5.4867,5.5333,5.0333,5.3333,41048,0
2012-03-27,5.4733,5.4733,5.2067,5.3333,12014,0
2012-03-28,5.3267,5.46,5.2133,5.3333,6060,0
2012-03-29,5.3333,5.4533,5.0333,5.14,18920,0
2012-03-30,5.16,5.3266,5.16,5.26,13659,0
2012-04-02,5.12,5.1667,4.7,4.7333,29730,0
2012-04-03,4.57,4.61,4.5,4.59,23441,0
2012-04-04,4.57,4.57,4.43,4.45,26544,0
2012-04-05,4.51,4.63,4.39,4.55,18246,0
2012-04-09,4.4933,4.58,4.4467,4.5067,13371,0
2012-04-10,4.5067,4.5867,4.2267,4.3467,13998,0
2012-04-11,4.4867,4.66,4.4267,4.4867,10595,0
2012-04-12,4.56,4.7333,4.44,4.44,17495,0
2012-04-13,4.46,4.64,4.45,4.63,14348,0
2012-04-16,4.56,4.6333,4.3733,4.5733,9795,0
2012-04-17,4.5,4.69,4.38,4.43,29364,0
2012-04-18,4.4333,4.6467,4.4333,4.4667,12908,0
2012-04-19,4.5667,4.6067,4.4067,4.56,1620,0
2012-04-20,4.53,4.61,4.5,4.54,4947,0
2012-04-23,4.49,4.56,4.49,4.55,2778,0
2012-04-24,4.49,4.57,4.47,4.56,9020,0
2012-04-25,4.55,4.55,4.47,4.5,4553,0
2012-04-26,4.56,4.7,4.56,4.67,28187,0
2012-04-27,4.64,4.77,4.6,4.69,7184,0
2012-04-30,4.6733,4.7533,4.6733,4.72,27879,0
2012-05-01,4.84,4.89,4.51,4.71,10291,0
2012-05-02,4.71,4.72,4.41,4.69,19326,0
2012-05-03,4.68,4.94,4.68,4.8,9644,0
2012-05-04,4.8,5.11,4.8,4.86,5733,0
2012-05-07,4.99,4.99,4.87,4.98,7656,0
2012-05-08,4.87,4.99,4.74,4.99,18615,0
2012-05-09,4.89,4.9,4.64,4.8,9668,0
2012-05-10,4.81,4.92,4.81,4.9,2281,0
2012-05-11,4.86,5.1,4.83,5.06,8410,0
2012-05-14,5.01,5.18,5,5.18,3966,0
2012-05-15,5.02,5.17,4.82,5.09,13446,0
2012-05-16,5.09,5.09,4.9,4.98,2970,0
2012-05-17,4.89,4.96,4.38,4.5,39554,0
2012-05-18,4.41,4.84,4.3,4.55,33167,0
2012-05-21,4.56,4.56,4.56,4.56,522,0
2012-05-22,4.55,4.98,4.54,4.89,9633,0
2012-05-23,4.87,4.96,4.65,4.96,2289,0
2012-05-24,4.97,5.02,4.89,4.96,9816,0
2012-05-25,4.89,5,4.89,4.98,3627,0
2012-05-29,5.02,5.02,4.7,4.7,6639,0
2012-05-30,4.78,4.78,4.5,4.62,2300,0
2012-05-31,4.58,4.58,4.44,4.44,10559,0
2012-06-01,4.45,4.55,4.27,4.55,1408,0
2012-06-04,4.51,4.52,4.27,4.27,6121,0
2012-06-05,4.18,4.51,4.18,4.25,12657,0
2012-06-06,4.26,4.4,4.26,4.26,7637,0
2012-06-07,4.25,4.52,4.25,4.44,6456,0
2012-06-08,4.38,4.38,4.25,4.25,4340,0
2012-06-11,4.38,4.42,4.25,4.25,2847,0
2012-06-12,4.5,4.5,4.33,4.33,668,0
2012-06-13,4.4,4.42,4.22,4.24,1785,0
2012-06-14,4.47,4.47,4.17,4.17,2080,0
2012-06-15,4.17,4.37,4.15,4.26,11867,0
2012-06-18,4.31,4.5,4.1,4.35,14094,0
2012-06-19,4.3,4.34,4.23,4.23,2617,0
2012-06-20,4.3,4.3,4.22,4.3,8627,0
2012-06-21,4.3,4.3,4.3,4.3,400,0
2012-06-25,4.05,4.1,4.05,4.1,1594,0
2012-06-26,4.11,4.2,4.01,4.2,3250,0
2012-06-27,4.2,4.2,4.12,4.12,1750,0
2012-06-28,4.39,4.39,4.23,4.23,800,0
2012-06-29,4.39,4.52,4.02,4.15,9445,0
2012-07-02,4.11,4.52,4.11,4.52,731,0
2012-07-03,4.49,4.49,4.2,4.2,4607,0
2012-07-05,4.51,6.35,4.51,4.87,315291,0
2012-07-06,4.92,6.49,4.92,6.49,244333,0
2012-07-09,5.85,6.98,5.78,6.63,186956,0
2012-07-10,6.35,6.55,6.1,6.38,38020,0
2012-07-11,6.25,6.3,6.06,6.18,19023,0
2012-07-12,6.4,7.45,6.15,7.45,112353,0
2012-07-13,7.64,8,7.4,7.58,75788,0
2012-07-16,7.75,7.75,7.11,7.35,24800,0
2012-07-17,7.44,7.45,6.7,7.03,25895,0
2012-07-18,6.96,7.19,6.15,6.97,78621,0
2012-07-19,6.94,7.49,6.87,7.45,42134,0
2012-07-20,7.52,7.52,6.69,6.91,7135,0
2012-07-23,6.31,6.62,6.24,6.35,38481,0
2012-07-24,6.75,6.75,6.36,6.73,5452,0
2012-07-25,6.59,6.75,6.31,6.35,20287,0
2012-07-26,6.6,6.68,6.31,6.4,8931,0
2012-07-27,6.5,6.9,6.31,6.42,13868,0
2012-07-30,6.55,6.77,6.28,6.55,12117,0
2012-07-31,6.45,6.7,6.4001,6.51,16746,0
2012-08-01,6.53,6.88,6.5,6.56,6992,0
2012-08-02,6.6,6.9,6.6,6.74,11006,0
2012-08-03,6.67,6.9,6.67,6.863,11039,0
2012-08-06,6.83,7.37,6.79,7.07,15776,0
2012-08-07,7.17,7.17,6.66,6.88,6644,0
2012-08-08,6.78,7.04,6.76,6.9,4665,0
2012-08-09,6.62,7.02,6.6,7.02,8086,0
2012-08-10,6.82,7.05,6.75,6.8,4185,0
2012-08-13,6.83,7.66,6.83,7.12,46462,0
2012-08-14,6.35,7.88,6.35,7.5,89040,0
2012-08-15,7.84,7.84,7.49,7.58,27441,0
2012-08-16,7.7,7.9499,7.6,7.61,14299,0
2012-08-17,7.6,7.95,7.6,7.8,16267,0
2012-08-20,7.85,7.94,7.5,7.65,3272,0
2012-08-21,7.5001,7.65,7.5,7.5505,10107,0
2012-08-22,7.56,7.73,7.49,7.63,8390,0
2012-08-23,7.76,7.93,7.5,7.63,3872,0
2012-08-24,7.63,7.9299,7.63,7.75,6536,0
2012-08-27,7.75,7.869,7.711,7.711,7466,0
2012-08-28,7.65,7.95,7.57,7.73,6734,0
2012-08-29,7.73,8,7.68,7.86,33786,0
2012-08-30,7.94,7.94,7.82,7.905,11800,0
2012-08-31,7.87,7.9385,7.79,7.79,10510,0
2012-09-04,7.71,7.89,7.71,7.76,3120,0
2012-09-05,7.65,7.7483,7.35,7.45,15237,0
2012-09-06,7.35,7.5717,7.26,7.5,16569,0
2012-09-07,7.31,7.4983,7.28,7.32,3375,0
2012-09-10,7.11,7.62,6.84,7.2,17863,0
2012-09-11,7.08,7.08,6.81,6.81,19908,0
2012-09-12,6.82,6.88,6.75,6.8,7126,0
2012-09-13,6.7,6.8,6.7,6.75,8373,0
2012-09-14,6.79,7.21,6.79,6.985,11347,0
2012-09-17,6.97,7.24,6.7,6.77,17300,0
2012-09-18,6.7501,6.91,6.7501,6.84,1179,0
2012-09-19,6.89,6.9099,6.78,6.79,2250,0
2012-09-20,6.92,6.92,6.81,6.81,700,0
2012-09-21,6.84,6.95,6.76,6.76,5758,0
2012-09-24,6.82,6.9,6.75,6.84,8090,0
2012-09-25,6.88,6.9,6.75,6.86,3321,0
2012-09-26,6.8,6.95,6.75,6.9,35567,0
2012-09-27,6.95,6.95,6.74,6.8,18325,0
2012-09-28,6.75,6.95,6.75,6.95,11496,0
2012-10-01,6.9,7.1,6.9,6.9,12495,0
2012-10-02,7.03,7.13,6.95,7.12,6375,0
2012-10-03,7.12,7.12,7,7.1,7222,0
2012-10-04,7.04,7.47,7.04,7.47,6450,0
2012-10-05,7.47,7.47,7.05,7.06,6540,0
2012-10-08,7.19,7.38,7.05,7.36,7664,0
2012-10-09,7.18,7.34,7.1214,7.21,5692,0
2012-10-10,7.14,7.3499,7.14,7.15,4650,0
2012-10-11,7.21,7.39,7.21,7.34,3780,0
2012-10-12,7.34,7.34,7.29,7.29,200,0
2012-10-15,7.35,7.3582,7.28,7.28,1471,0
2012-10-16,7.33,7.4,7.26,7.26,5423,0
2012-10-17,7.23,7.3878,7.2072,7.26,7072,0
2012-10-18,7.3,7.4,7.3,7.3,9263,0
2012-10-19,7.22,7.35,7.17,7.35,3200,0
2012-10-22,7.3,7.3,7.05,7.09,15390,0
2012-10-23,7.05,7.08,6.8,6.8,5030,0
2012-10-24,6.9,7.1,6.8101,7.1,16385,0
2012-10-25,7.08,7.08,6.99,6.99,1926,0
2012-10-26,7.04,7.04,6.89,6.89,800,0
2012-10-31,6.89,7.1899,6.859,6.859,4559,0
2012-11-01,6.96,6.98,6.84,6.86,3043,0
2012-11-02,6.86,6.86,6.75,6.75,11479,0
2012-11-05,6.75,6.85,6.75,6.8,5020,0
2012-11-06,6.79,6.85,6.75,6.75,7838,0
2012-11-07,6.75,6.83,6.75,6.83,1800,0
2012-11-08,6.85,7.03,6.85,6.87,5899,0
2012-11-09,7.01,7.01,6.9,6.9,2513,0
2012-11-12,6.8001,6.8001,6.8001,6.8001,450,0
2012-11-13,6.8,6.96,6.8,6.884,6215,0
2012-11-14,6.7,6.7,4.79,5.66,75910,0
2012-11-15,5.68,5.68,5.01,5.22,29608,0
2012-11-16,5.22,5.5,5.2,5.35,4600,0
2012-11-19,5.56,6.45,5.39,6.06,36173,0
2012-11-20,6.19,6.39,6.19,6.21,3500,0
2012-11-21,6.22,6.22,6.0101,6.05,8200,0
2012-11-23,6.17,6.18,6.17,6.17,300,0
2012-11-26,6.11,6.11,5.8101,5.97,7026,0
2012-11-27,6.03,6.03,5.88,5.89,10321,0
2012-11-28,5.8801,5.8801,5.72,5.82,9110,0
2012-11-29,5.8501,5.92,5.7244,5.7244,23649,0
2012-11-30,5.78,5.78,5.5,5.61,43587,0
2012-12-03,5.67,5.85,5.57,5.67,32004,0
2012-12-04,5.6601,5.79,5.6601,5.71,13538,0
2012-12-05,5.7499,5.75,5.66,5.7499,21784,0
2012-12-06,5.7,5.7208,5.68,5.71,3816,0
2012-12-07,5.71,5.9,5.65,5.87,31760,0
2012-12-10,5.87,6.3,5.8601,6.09,2929,0
2012-12-11,5.97,6.45,5.97,6.2,4857,0
2012-12-12,6.2999,6.49,6.2135,6.4,19526,0
2012-12-13,6.18,6.19,6.07,6.19,1700,0
2012-12-14,6.2499,6.2499,6.2499,6.2499,100,0
2012-12-17,6.1368,6.1368,6.1368,6.1368,305,0
2012-12-18,6.19,6.21,6.13,6.19,2610,0
2012-12-19,6.14,6.16,5.98,6.09,6239,0
2012-12-20,6,6.05,6,6.02,3399,0
2012-12-21,5.93,5.95,5.9,5.95,6568,0
2012-12-24,5.97,6.11,5.924,5.9648,3148,0
2012-12-26,5.94,5.94,5.7501,5.77,19373,0
2012-12-27,5.77,6.0752,5.75,5.82,6386,0
2012-12-28,5.8,5.92,5.8,5.81,7035,0
2012-12-31,5.87,6.18,5.8,5.87,22700,0
2013-01-02,5.93,5.96,5.75,5.88,10772,0
2013-01-03,5.89,6.14,5.87,6.12,11398,0
2013-01-04,5.99,6.08,5.98,6.08,1600,0
2013-01-07,6.05,6.4,6.05,6.2801,12385,0
2013-01-08,6.26,6.45,6.26,6.39,26380,0
2013-01-09,6.36,6.49,6.286,6.39,7802,0
2013-01-10,6.44,6.69,6.42,6.6586,2795,0
2013-01-11,6.82,6.83,6.4401,6.62,1220,0
2013-01-14,6.58,6.6,6.48,6.6,2600,0
2013-01-15,6.7,6.94,6.6999,6.76,2999,0
2013-01-16,6.41,6.59,6.4,6.4,15116,0
2013-01-17,6.48,6.54,6.41,6.44,5167,0
2013-01-18,6.4501,6.4501,6.4501,6.4501,150,0
2013-01-22,6.61,6.65,6.61,6.65,3500,0
2013-01-23,6.81,7.07,6.79,6.85,7004,0
2013-01-24,6.69,6.85,6.68,6.81,3800,0
2013-01-25,6.81,6.81,6.65,6.76,4045,0
2013-01-28,6.74,6.88,6.67,6.67,12700,0
2013-01-29,6.7,7,6.7,6.99,8289,0
2013-01-30,6.94,6.97,6.85,6.87,4834,0
2013-01-31,6.87,7.15,6.87,7,3590,0
2013-02-01,7.09,7.09,6.9,6.93,26165,0
2013-02-04,6.88,6.99,6.7,6.85,26594,0
2013-02-05,6.85,6.9,6.8,6.86,10051,0
2013-02-06,6.83,6.87,6.82,6.87,1682,0
2013-02-07,6.8,6.8,6.6,6.76,5540,0
2013-02-08,6.7601,6.9,6.7601,6.89,7125,0
2013-02-11,6.84,6.96,6.78,6.96,3396,0
2013-02-12,6.91,6.96,6.83,6.8436,6657,0
2013-02-13,6.93,7.03,6.75,6.93,28039,0
2013-02-14,7.01,7.1999,6.84,6.84,17078,0
2013-02-15,6.92,6.92,6.29,6.3,29096,0
2013-02-19,6.34,6.59,6.34,6.53,6330,0
2013-02-20,6.57,6.65,6.55,6.55,5348,0
2013-02-21,6.38,6.545,6.29,6.35,20986,0
2013-02-22,6.6,7.07,6.56,6.65,55828,0
2013-02-25,6.73,6.9015,6.66,6.71,13000,0
2013-02-26,6.5,6.62,6.33,6.6,13500,0
2013-02-27,6.5,6.65,6.5,6.6,8344,0
2013-02-28,6.54,6.58,6.54,6.55,1234,0
2013-03-01,6.55,6.55,6.45,6.52,900,0
2013-03-04,6.55,6.729,6.521,6.61,3400,0
2013-03-05,6.62,6.705,6.51,6.56,16697,0
2013-03-06,6.53,6.59,6.5,6.51,3900,0
2013-03-07,6.5,6.6,6.45,6.45,16197,0
2013-03-08,6.49,6.49,6.318,6.33,11816,0
2013-03-11,6.52,6.55,6.4,6.55,13900,0
2013-03-12,6.55,6.58,6.55,6.58,736,0
2013-03-13,6.54,6.54,6.39,6.5,4600,0
2013-03-15,6.488,6.488,6.4,6.4001,1450,0
2013-03-18,6.36,6.4689,6.35,6.36,3950,0
2013-03-19,6.36,6.4185,6.36,6.36,6207,0
2013-03-20,6.35,6.36,6.35,6.36,2100,0
2013-03-21,6.37,6.387,6.35,6.35,1858,0
2013-03-22,6.35,6.35,6.31,6.33,8736,0
2013-03-25,6.41,6.45,6.35,6.45,17657,0
2013-03-26,6.4,6.45,6.4,6.43,1721,0
2013-03-27,6.43,6.475,6.33,6.34,8932,0
2013-03-28,6.35,6.45,6.33,6.39,5506,0
2013-04-01,6.35,6.53,6.33,6.53,7050,0
2013-04-02,6.45,6.508,5.95,6,49039,0
2013-04-03,5.69,5.77,5.58,5.7,7400,0
2013-04-04,5.88,5.88,5.66,5.72,5550,0
2013-04-05,5.61,5.65,5.46,5.61,27424,0
2013-04-08,5.55,5.6,5.5,5.6,41378,0
2013-04-09,5.6,5.65,5.59,5.65,9550,0
2013-04-10,5.65,5.665,5.521,5.65,24880,0
2013-04-11,5.55,5.6,5.55,5.56,17280,0
2013-04-12,5.55,5.65,5.55,5.6,18100,0
2013-04-15,5.56,5.57,5.351,5.351,16440,0
2013-04-16,5.35,5.592,5.35,5.45,7624,0
2013-04-17,5.43,5.45,5.35,5.44,8540,0
2013-04-18,5.4,5.4,5.17,5.2,17142,0
2013-04-19,5.2,5.432,5.09,5.1,16362,0
2013-04-22,5.11,5.21,4.99,5,16470,0
2013-04-23,5,5,4.81,4.89,20201,0
2013-04-24,4.91,5.05,4.91,5.04,4352,0
2013-04-25,5.04,5.05,4.91,5.05,5110,0
2013-04-26,5.08,5.5,5.08,5.14,6233,0
2013-04-29,5.02,5.15,5.0001,5.15,2463,0
2013-04-30,5.11,5.23,5.11,5.23,4700,0
2013-05-01,5.3,5.64,5.11,5.21,17971,0
2013-05-02,5.2501,5.49,5.2501,5.46,3100,0
2013-05-03,5.5225,5.81,5.5225,5.81,11778,0
2013-05-06,5.79,5.88,5.79,5.88,4975,0
2013-05-07,5.9599,5.9599,5.64,5.71,6719,0
2013-05-08,5.7501,5.7501,5.5012,5.64,19990,0
2013-05-09,5.6,5.7,5.6,5.7,6594,0
2013-05-10,5.65,5.72,5.65,5.72,10500,0
2013-05-13,5.78,5.83,5.38,5.72,17348,0
2013-05-14,5.3001,5.69,5.3001,5.69,1254,0
2013-05-15,5.7,5.9,5.599,5.9,8731,0
2013-05-16,5.77,5.99,5.77,5.94,15304,0
2013-05-17,5.88,5.94,5.88,5.9,12774,0
2013-05-20,5.9,5.9,5.7,5.72,15354,0
2013-05-21,5.89,5.95,5.89,5.94,6500,0
2013-05-22,5.86,5.88,5.76,5.81,9382,0
2013-05-23,5.82,5.99,5.82,5.85,19867,0
2013-05-24,5.79,5.95,5.79,5.91,22500,0
2013-05-28,5.91,5.95,5.87,5.95,8646,0
2013-05-29,5.79,5.88,5.79,5.88,3117,0
2013-05-30,5.9001,5.96,5.9001,5.96,900,0
2013-05-31,5.95,6,5.95,5.95,7570,0
2013-06-04,5.94,5.97,5.9,5.97,5828,0
2013-06-05,5.98,6.13,5.98,5.99,10673,0
2013-06-06,6.06,6.06,5.82,5.82,7468,0
2013-06-07,5.81,5.98,5.81,5.97,11755,0
2013-06-10,5.98,6,5.97,6,20748,0
2013-06-11,5.98,6,5.95,5.96,18526,0
2013-06-12,5.97,5.98,5.86,5.9,10200,0
2013-06-14,5.89,5.89,5.89,5.89,4908,0
2013-06-17,5.8,5.89,5.8,5.84,4168,0
2013-06-18,5.8,5.8,5.8,5.8,618,0
2013-06-19,5.89,5.89,5.89,5.89,100,0
2013-06-21,5.8,5.82,5.8,5.82,1945,0
2013-06-24,5.71,5.84,5.71,5.79,10709,0
2013-06-25,5.8,5.8,5.7,5.7,2900,0
2013-06-26,5.8,5.99,5.75,5.75,14571,0
2013-06-27,5.75,5.75,5.69,5.75,6100,0
2013-06-28,5.78,5.78,5.78,5.78,100,0
2013-07-01,5.77,5.78,5.62,5.78,4200,0
2013-07-02,5.85,6,5.7,5.79,36929,0
2013-07-03,5.8,5.85,5.725,5.85,21994,0
2013-07-05,5.77,5.83,5.77,5.83,513,0
2013-07-08,5.85,5.85,5.83,5.83,14098,0
2013-07-09,5.77,5.7701,5.76,5.76,902,0
2013-07-10,5.77,5.77,5.72,5.73,4792,0
2013-07-11,5.8,5.8,5.72,5.72,1425,0
2013-07-12,5.7429,5.7429,5.7429,5.7429,142,0
2013-07-15,5.72,5.7799,5.6501,5.72,7487,0
2013-07-16,5.65,5.65,5.65,5.65,170,0
2013-07-17,5.64,5.81,5.61,5.81,4131,0
2013-07-18,5.72,5.85,5.72,5.85,1149,0
2013-07-19,5.84,5.85,5.75,5.75,4784,0
2013-07-22,5.76,5.77,5.71,5.75,6458,0
2013-07-23,5.7,5.7,5.7,5.7,1300,0
2013-07-24,5.65,5.85,5.65,5.8,15700,0
2013-07-25,5.77,5.79,5.4085,5.49,36792,0
2013-07-26,5.56,5.75,5.52,5.63,11784,0
2013-07-29,5.66,5.85,5.65,5.85,1178,0
2013-07-30,5.8,5.84,5.79,5.79,12218,0
2013-07-31,5.75,5.786,5.6933,5.6933,1025,0
2013-08-01,5.72,5.79,5.72,5.79,7465,0
2013-08-02,5.7,5.72,5.61,5.65,16654,0
2013-08-05,5.65,5.68,5.59,5.65,5015,0
2013-08-06,5.75,5.75,5.63,5.65,10561,0
2013-08-07,5.75,5.75,5.55,5.55,1070,0
2013-08-08,5.59,5.59,5.59,5.59,1508,0
2013-08-09,5.56,5.6603,5.55,5.65,15484,0
2013-08-12,5.56,5.578,5.5,5.55,1042,0
2013-08-13,5.5,5.5,5.25,5.35,23494,0
2013-08-14,5.38,5.4699,4.53,4.75,18924,0
2013-08-15,4.66,5.249,4.66,5.05,37292,0
2013-08-16,4.8548,4.969,4.81,4.85,4675,0
2013-08-19,4.92,4.92,4.8547,4.86,7889,0
2013-08-20,4.85,4.85,4.7,4.7,5200,0
2013-08-21,4.7,4.849,4.651,4.78,15236,0
2013-08-22,4.63,4.735,4.6,4.73,2748,0
2013-08-23,4.85,4.9,4.83,4.88,6150,0
2013-08-26,4.79,4.8,4.78,4.8,6901,0
2013-08-27,4.8,4.8,4.51,4.7,1150,0
2013-08-28,4.76,4.8,4.76,4.8,4563,0
2013-08-29,4.6,4.8,4.6,4.78,900,0
2013-08-30,4.57,4.57,4.52,4.5366,850,0
2013-09-03,4.52,4.54,4.25,4.46,14265,0
2013-09-04,4.32,4.4,4.29,4.35,7703,0
2013-09-05,4.31,4.4,4.31,4.35,12300,0
2013-09-06,4.36,4.45,4.35,4.4,18641,0
2013-09-09,4.42,4.43,4.42,4.42,7523,0
2013-09-10,4.46,4.89,4.44,4.55,15600,0
2013-09-11,4.55,4.61,4.55,4.6,34500,0
2013-09-12,4.54,4.63,4.54,4.6,17647,0
2013-09-13,4.65,4.65,4.56,4.56,16575,0
2013-09-16,4.58,4.601,4.55,4.601,4550,0
2013-09-17,4.645,4.74,4.645,4.74,10179,0
2013-09-18,4.66,4.765,4.61,4.7,18086,0
2013-09-19,4.7201,4.7201,4.57,4.61,4255,0
2013-09-20,4.58,4.72,4.58,4.61,14856,0
2013-09-23,4.57,4.63,4.5,4.55,16558,0
2013-09-24,4.6,4.6,4.42,4.42,22000,0
2013-09-25,4.42,4.42,4.36,4.39,5168,0
2013-09-26,4.49,4.55,4.42,4.42,3600,0
2013-09-27,4.33,4.41,4.33,4.35,26173,0
2013-09-30,4.3,4.34,4.27,4.32,7800,0
2013-10-01,4.33,4.47,4.26,4.32,21500,0
2013-10-02,4.29,4.3,4.26,4.26,17900,0
2013-10-03,4.18,4.28,4.16,4.28,16100,0
2013-10-04,4.02,4.46,4.02,4.25,25000,0
2013-10-07,4.2,4.25,4.15,4.15,7800,0
2013-10-08,4.38,4.46,4.28,4.39,12300,0
2013-10-09,4.31,4.46,4.17,4.46,48560,0
2013-10-10,4.41,4.62,4.27,4.62,25424,0
2013-10-11,4.62,4.78,4.61,4.78,10642,0
2013-10-14,4.74,4.8,4.62,4.8,4165,0
2013-10-15,4.7,4.8,4.69,4.8,9705,0
2013-10-16,4.74,4.99,4.74,4.9,33500,0
2013-10-17,4.86,5.12,4.82,5.11,14000,0
2013-10-18,5.11,5.13,5.05,5.1,4900,0
2013-10-21,5.15,5.3,5.11,5.3,23800,0
2013-10-22,5.25,5.38,5.25,5.29,17200,0
2013-10-23,5.35,5.35,5.26,5.27,15300,0
2013-10-24,5.22,5.26,4.92,5.23,4000,0
2013-10-25,5.3,5.3799,5.3,5.3099,10380,0
2013-10-28,5.27,5.37,5.21,5.22,9100,0
2013-10-29,5.29,5.38,5.26,5.38,4300,0
2013-10-30,5.36,5.39,5.1,5.13,14600,0
2013-10-31,5.2,5.31,5.16,5.17,3100,0
2013-11-01,5.18,5.2,5.18,5.2,1800,0
2013-11-04,5.2,5.299,5.2,5.21,1464,0
2013-11-05,5.2,5.2,4.9,4.91,19300,0
2013-11-06,4.8,5.09,4.8,4.99,2600,0
2013-11-07,4.94,4.94,4.69,4.91,10200,0
2013-11-08,4.84,4.98,4.68,4.94,20900,0
2013-11-11,4.9,4.9,4.85,4.89,7100,0
2013-11-12,4.84,4.9,4.84,4.9,12000,0
2013-11-13,5,5.29,5,5.29,77000,0
2013-11-14,5.25,5.49,5.12,5.43,27700,0
2013-11-15,5.43,5.5,5.09,5.3,5900,0
2013-11-18,5.34,5.5,5.1,5.5,38400,0
2013-11-19,5.44,5.5,5.37,5.37,12282,0
2013-11-20,5.14,5.34,5.09,5.12,1600,0
2013-11-21,5.13,5.13,5.03,5.05,4300,0
2013-11-22,5.1,5.1,5,5,1265,0
2013-11-25,5,5,4.87,4.9,2600,0
2013-11-26,4.86,5,4.84,4.91,29500,0
2013-11-27,4.93,5.11,4.93,5.07,1500,0
2013-11-29,5.09,5.09,5.05,5.09,1300,0
2013-12-02,5.1,5.77,5.1,5.41,16700,0
2013-12-03,5.5,5.51,5.4,5.45,47835,0
2013-12-04,5.45,5.45,5.4,5.41,5400,0
2013-12-05,5.42,5.42,5.15,5.18,15500,0
2013-12-09,5.19,5.19,4.901,5.08,7461,0
2013-12-10,4.92,5.2,4.92,5.19,9200,0
2013-12-11,5.27,5.32,5.05,5.3,5900,0
2013-12-13,5.24,5.28,5.07,5.15,5500,0
2013-12-16,5.11,5.4286,5.11,5.35,15670,0
2013-12-17,5.13,5.2,5.13,5.17,1500,0
2013-12-18,5.19,5.35,5.14,5.35,1000,0
2013-12-19,5.35,5.4,5.34,5.4,6900,0
2013-12-20,5.4,5.75,5.12,5.47,36700,0
2013-12-23,5.92,5.92,5.52,5.66,4300,0
2013-12-24,5.69,5.69,5.41,5.44,1128,0
2013-12-26,5.48,5.5,5.42,5.43,1100,0
2013-12-27,5.43,5.73,5.43,5.63,4200,0
2013-12-30,5.55,5.55,5.41,5.42,15000,0
2013-12-31,5.46,5.61,5.41,5.61,2700,0
2014-01-02,5.42,5.5,5.42,5.5,414,0
2014-01-03,5.4,5.5876,5.4,5.5,1220,0
2014-01-06,5.5,5.5,5.44,5.5,1100,0
2014-01-07,5.49,5.5,5.4,5.49,1900,0
2014-01-08,5.4,5.63,5.4,5.63,8900,0
2014-01-09,5.51,5.59,5.51,5.59,3100,0
2014-01-10,5.53,5.53,5.53,5.53,500,0
2014-01-13,5.5,5.54,5.5,5.54,1500,0
2014-01-14,5.57,5.74,5.51,5.73,17100,0
2014-01-15,5.75,5.75,5.65,5.66,32200,0
2014-01-16,5.54,5.7,5.54,5.7,10274,0
2014-01-17,5.52,5.76,5.52,5.65,40700,0
2014-01-21,5.6,5.6,5.56,5.59,1700,0
2014-01-22,5.64,5.65,5.63,5.63,5200,0
2014-01-23,5.62,5.65,5.5,5.58,21600,0
2014-01-24,5.51,5.56,5.5,5.5,1100,0
2014-01-27,5.5,5.64,5.21,5.48,42700,0
2014-01-28,5.41,5.57,5.36,5.4,5500,0
2014-01-29,5.35,5.45,5.33,5.45,1100,0
2014-01-30,5.44,5.44,5.44,5.44,500,0
2014-02-03,5.38,5.45,5.25,5.25,21682,0
2014-02-04,5.44,5.44,5.33,5.44,14873,0
2014-02-05,5.39,5.43,5.38,5.41,6881,0
2014-02-06,5.43,5.43,5.4,5.41,8628,0
2014-02-07,5.4,5.47,5.4,5.4315,7650,0
2014-02-10,5.35,5.6,5.33,5.6,13775,0
2014-02-11,5.6,5.65,5.58,5.61,26802,0
2014-02-12,5.59,5.66,5.59,5.64,50701,0
2014-02-13,5.65,5.74,5.44,5.74,30800,0
2014-02-14,5.55,5.74,5.55,5.56,2534,0
2014-02-18,5.5354,5.6699,5.5,5.6699,18836,0
2014-02-19,5.69,5.69,5.55,5.55,12504,0
2014-02-20,5.94,5.94,5.5,5.74,22203,0
2014-02-21,5.63,5.94,5.63,5.94,21330,0
2014-02-24,5.94,5.94,5.9,5.9,1090,0
2014-02-25,5.8999,5.8999,5.8999,5.8999,372,0
2014-02-26,5.92,6.06,5.92,6.06,25163,0
2014-02-27,6.14,6.59,6.1,6.3,75053,0
2014-02-28,6.4,6.85,6.4,6.79,54908,0
2014-03-03,6.7,6.7,6.35,6.416,9695,0
2014-03-04,6.59,6.655,6.4101,6.65,59775,0
2014-03-05,6.63,6.7,6.6,6.68,3650,0
2014-03-06,6.59,6.7,6.59,6.69,10761,0
2014-03-07,6.3,6.6745,6.3,6.66,2006,0
2014-03-10,6.67,6.76,6.2945,6.48,12035,0
2014-03-11,6.28,6.74,6.25,6.66,17126,0
2014-03-12,6.59,6.59,6.4,6.42,6564,0
2014-03-13,6.67,6.67,6.3,6.33,11272,0
2014-03-14,6.6225,6.6225,6.06,6.06,10309,0
2014-03-17,6.12,6.14,6.01,6.11,2274,0
2014-03-18,6.04,6.32,6.04,6.26,3488,0
2014-03-19,6.19,6.19,6.1,6.1,846,0
2014-03-20,6.6106,6.6106,6.05,6.05,8052,0
2014-03-21,6.04,6.35,6.04,6.35,7203,0
2014-03-24,6.33,6.46,6.0716,6.46,15231,0
2014-03-25,6.46,6.64,6.1964,6.22,2778,0
2014-03-26,6.21,6.36,6.07,6.36,5300,0
2014-03-27,6.46,6.46,6.46,6.46,237,0
2014-03-28,6.39,6.44,6.1201,6.44,13435,0
2014-03-31,6.3,6.64,6.3,6.64,2022,0
2014-04-01,6.21,6.65,6.21,6.65,7403,0
2014-04-02,6.62,6.69,6.35,6.67,13888,0
2014-04-03,6.46,6.515,6.2309,6.5,10733,0
2014-04-04,6.33,6.45,6.13,6.29,8107,0
2014-04-07,6.17,6.48,6.045,6.4,22638,0
2014-04-08,6.3,6.64,6.3,6.37,5210,0
2014-04-09,6.43,6.53,6.2,6.26,15447,0
2014-04-10,6.2,6.53,6.18,6.18,5991,0
2014-04-11,6.15,6.25,6.0102,6.11,6367,0
2014-04-14,6.1,6.36,6.1,6.16,9702,0
2014-04-15,6.15,6.27,6.01,6.15,19273,0
2014-04-16,6.15,6.15,6.15,6.15,701,0
2014-04-17,6.15,6.22,6.04,6.14,11816,0
2014-04-21,6.19,6.5,6.19,6.34,6280,0
2014-04-22,6.35,6.41,6.251,6.2756,17946,0
2014-04-23,6.2,6.398,6.2,6.398,3460,0
2014-04-24,6.0372,6.45,6.0372,6.448,5245,0
2014-04-25,6.48,6.48,6.2,6.22,7428,0
2014-04-28,6.23,6.26,6.01,6.15,1936,0
2014-04-29,6.21,6.21,6.15,6.15,55974,0
2014-04-30,6.1,6.15,5.73,6.09,10050,0
2014-05-01,6.06,6.12,6.06,6.12,7768,0
2014-05-02,6.1,6.25,6.1,6.22,4954,0
2014-05-05,6.24,6.25,6.15,6.25,1938,0
2014-05-06,6.16,6.2,6.15,6.2,5550,0
2014-05-07,6.16,6.24,5.9811,6.225,17947,0
2014-05-08,6.14,6.31,5.89,5.94,3657,0
2014-05-09,5.92,5.92,5.86,5.92,790,0
2014-05-12,5.9,6.07,5.7625,5.84,35922,0
2014-05-13,5.87,5.88,5.8501,5.87,1072,0
2014-05-14,5.8,6.02,5.8,6,32727,0
2014-05-15,6,6.1861,6,6.1861,24250,0
2014-05-16,6.16,6.1699,6.01,6.02,3383,0
2014-05-19,6.08,6.13,6.01,6.01,3187,0
2014-05-20,5.99,6.0054,5.97,5.97,11299,0
2014-05-21,5.93,6.02,5.93,6.02,7239,0
2014-05-22,6.14,6.2,5.93,6.18,5338,0
2014-05-23,5.95,6.15,5.95,6.15,2506,0
2014-05-27,6.17,6.17,5.97,6.1,1062,0
2014-05-28,6.08,6.24,6.05,6.2,2900,0
2014-05-29,6.2,6.3886,6.06,6.06,3535,0
2014-05-30,6.06,6.25,6.05,6.21,6462,0
2014-06-02,6.22,6.22,6.051,6.1692,2315,0
2014-06-03,6.1999,6.1999,6.13,6.19,2301,0
2014-06-05,6.1,6.1,6.06,6.08,763,0
2014-06-06,6.0921,6.0921,6.05,6.06,2476,0
2014-06-09,6.09,6.22,5.94,6.09,13959,0
2014-06-10,6.01,6.1,6.01,6.03,4000,0
2014-06-11,5.9,5.92,5.9,5.92,395,0
2014-06-12,5.9,6.08,5.9,6.03,4377,0
2014-06-13,6.06,6.07,5.96,5.96,3114,0
2014-06-16,6.05,6.14,5.9,6.12,14654,0
2014-06-17,6.04,6.1,5.97,6.0221,4969,0
2014-06-18,5.91,6.24,5.91,6.13,4943,0
2014-06-19,6.14,6.15,6,6.0999,4000,0
2014-06-20,6.02,6.05,6.005,6.04,7370,0
2014-06-23,6.17,6.19,5.9138,5.9138,3176,0
2014-06-24,6.12,6.12,6,6.03,2759,0
2014-06-25,6.02,6.1101,6.02,6.08,743,0
2014-06-26,6.1,6.1,5.97,6.05,2964,0
2014-06-27,6.02,6.14,5.72,6.0184,13068,0
2014-06-30,6.03,6.23,6.02,6.04,8577,0
2014-07-01,5.76,5.96,5.76,5.83,11130,0
2014-07-02,6.03,6.24,5.77,5.92,18300,0
2014-07-03,5.98,6.06,5.88,6.04,2247,0
2014-07-07,6.005,6.005,5.72,5.9,8070,0
2014-07-08,5.84,5.91,5.58,5.9,6009,0
2014-07-09,5.77,5.8,5.7,5.72,5797,0
2014-07-10,5.69,5.73,5.54,5.63,3142,0
2014-07-11,5.69,5.69,5.5,5.64,3766,0
2014-07-14,5.7,5.7,5.54,5.63,3302,0
2014-07-15,5.57,5.6495,5.52,5.55,4687,0
2014-07-16,5.52,5.75,5.5,5.61,7730,0
2014-07-17,5.52,5.69,5.51,5.59,2870,0
2014-07-18,5.52,5.627,5.36,5.49,9302,0
2014-07-21,5.51,5.79,5.49,5.53,18125,0
2014-07-22,5.55,5.57,5.5,5.5,16630,0
2014-07-23,5.46,5.49,5.31,5.32,19754,0
2014-07-24,5.36,5.36,5.26,5.26,24738,0
2014-07-25,5.3,5.34,5.0785,5.0785,5970,0
2014-07-28,5.2,5.25,5.02,5.03,36738,0
2014-07-29,5.03,5.34,5.03,5.3299,94894,0
2014-07-30,5.31,5.33,5.09,5.25,3741,0
2014-07-31,5.25,5.26,5.15,5.23,19943,0
2014-08-01,5.1,5.15,4.86,5.11,15649,0
2014-08-04,4.74,5.34,4.74,5.31,7965,0
2014-08-05,5.07,5.25,5.07,5.17,5167,0
2014-08-06,4.92,5.34,4.92,5.08,5903,0
2014-08-07,5.11,5.11,4.97,4.98,5941,0
2014-08-08,4.98,5.01,4.98,4.99,715,0
2014-08-11,5.21,5.25,5.04,5.199,5382,0
2014-08-12,5.03,5.33,4.82,4.99,12989,0
2014-08-13,4.86,5.033,4.86,5,27200,0
2014-08-14,5.01,5.1178,5.01,5.1,2727,0
2014-08-15,5.17,5.8,5.05,5.63,19811,0
2014-08-18,5.7766,5.8,5.6001,5.622,3857,0
2014-08-19,5.32,5.8,5.28,5.51,13319,0
2014-08-21,5.79,5.79,5.79,5.79,191,0
2014-08-22,5.7,5.71,5.43,5.54,4039,0
2014-08-25,5.41,5.42,5.08,5.14,17943,0
2014-08-26,5.08,5.19,5.07,5.15,2744,0
2014-08-27,5.15,5.2,5.15,5.2,685,0
2014-08-28,5.09,5.25,5.08,5.21,2281,0
2014-08-29,5.21,5.39,5.15,5.16,8561,0
2014-09-02,5.14,5.33,5.07,5.3,12464,0
2014-09-03,5.29,5.36,5.29,5.36,1590,0
2014-09-04,5.41,5.41,5.19,5.19,572,0
2014-09-05,5.739,5.739,5.17,5.3153,4416,0
2014-09-08,5.16,5.32,5.16,5.32,885,0
2014-09-09,5.35,5.571,5.35,5.48,4448,0
2014-09-10,5.37,5.54,5.37,5.45,6553,0
2014-09-11,5.39,5.41,5.25,5.3,12001,0
2014-09-12,5.49,5.49,5.25,5.255,1580,0
2014-09-15,5.25,5.3484,5.25,5.25,1549,0
2014-09-16,5.25,5.26,5.15,5.21,4466,0
2014-09-17,5.16,5.21,5.16,5.21,757,0
2014-09-18,5.33,5.33,5.15,5.15,7405,0
2014-09-19,5.1977,5.1977,5.15,5.18,2001,0
2014-09-22,5.19,5.19,5.15,5.19,381,0
2014-09-23,5.1576,5.1576,5.1576,5.1576,188,0
2014-09-24,5.15,5.24,5.15,5.16,1119,0
2014-09-25,5.45,5.45,5.15,5.18,700,0
2014-09-26,5.19,5.23,5.07,5.08,3964,0
2014-09-29,5.05,5.11,4.78,4.869,9121,0
2014-09-30,5.1,5.1,5.05,5.05,11183,0
2014-10-01,4.98,5.04,4.98,4.98,4585,0
2014-10-02,4.93,4.98,4.93,4.93,4725,0
2014-10-03,4.9,4.95,4.9,4.9,12120,0
2014-10-06,4.9,4.92,4.85,4.9,12085,0
2014-10-07,4.86,4.99,4.86,4.86,2637,0
2014-10-08,4.86,4.864,4.84,4.851,2866,0
2014-10-09,4.81,4.81,4.76,4.79,3233,0
2014-10-10,4.76,4.83,4.75,4.75,13761,0
2014-10-13,4.75,4.99,4.75,4.75,1561,0
2014-10-14,4.74,4.88,4.61,4.63,17151,0
2014-10-15,4.86,4.86,4.55,4.75,4483,0
2014-10-16,4.94,4.99,4.65,4.82,16186,0
2014-10-17,4.97,4.99,4.77,4.84,15856,0
2014-10-20,5.18,5.18,5.18,5.18,158,0
2014-10-21,5.19,5.42,5.01,5.02,31258,0
2014-10-22,5.0684,5.19,5.0684,5.19,593,0
2014-10-23,5.13,5.19,5.05,5.14,67157,0
2014-10-24,5.04,5.15,5.04,5.15,1280,0
2014-10-27,4.92,5.08,4.9101,5.05,4365,0
2014-10-28,5.08,5.1429,5.07,5.14,7201,0
2014-10-29,5.08,5.19,5.08,5.1,3299,0
2014-10-30,5.15,5.25,5.15,5.25,7282,0
2014-10-31,5.25,5.25,5.1499,5.22,26395,0
2014-11-03,5.03,5.19,5.02,5.19,2068,0
2014-11-04,5.05,5.18,5.05,5.18,2127,0
2014-11-06,5.23,5.24,5.05,5.15,5957,0
2014-11-07,5.07,5.07,5.07,5.07,297,0
2014-11-10,5.06,5.06,5.06,5.06,100,0
2014-11-11,5.05,5.05,5.05,5.05,100,0
2014-11-12,4.79,4.91,4.75,4.9001,16009,0
2014-11-13,5.08,5.09,5.05,5.05,5128,0
2014-11-14,5.14,5.14,4.87,5.05,2400,0
2014-11-17,5.21,5.21,5.01,5.01,11665,0
2014-11-18,5.1,5.21,5.1,5.14,3251,0
2014-11-19,5.14,5.23,5.1,5.23,4130,0
2014-11-20,5.12,5.23,4.94,5.1,2825,0
2014-11-21,5.23,5.23,5.15,5.15,3482,0
2014-11-24,5.12,5.21,5.11,5.11,787,0
2014-11-25,5.23,5.25,5.15,5.15,22540,0
2014-11-26,5.21,5.22,5.1501,5.22,3374,0
2014-11-28,5.22,5.23,5.2152,5.23,901,0
2014-12-01,5.11,5.2,4.94,5.0342,39426,0
2014-12-02,5.08,5.08,5.0618,5.0618,1138,0
2014-12-03,5.107,5.23,5.107,5.23,5653,0
2014-12-04,5.29,5.639,5.25,5.44,65608,0
2014-12-05,5.56,5.69,5.455,5.51,4610,0
2014-12-08,5.67,5.67,5.26,5.46,9631,0
2014-12-09,5.53,5.9285,5.5,5.61,44717,0
2014-12-10,5.4495,5.65,5.4101,5.5,2965,0
2014-12-11,5.41,5.74,5.41,5.58,3940,0
2014-12-12,5.7,5.74,5.5001,5.74,5014,0
2014-12-15,5.74,5.74,5.74,5.74,894,0
2014-12-16,5.675,5.73,5.675,5.73,420,0
2014-12-17,5.67,5.7,5.6,5.61,1350,0
2014-12-18,5.66,5.66,5.5901,5.65,14407,0
2014-12-19,5.6499,5.6499,5.52,5.52,3424,0
2014-12-22,5.52,5.686,5.25,5.25,6796,0
2014-12-23,5.34,5.61,5.33,5.61,807,0
2014-12-24,5.49,5.59,5.3,5.49,4053,0
2014-12-26,5.45,5.49,5.25,5.49,6021,0
2014-12-29,5.25,5.315,5.25,5.315,585,0
2014-12-30,5.28,5.3895,5.27,5.28,3231,0
2014-12-31,5.5,5.63,5.5,5.63,2732,0
2015-01-02,5.25,5.5845,5.25,5.5,3600,0
2015-01-05,5.3,5.3,5.3,5.3,1226,0
2015-01-06,5.33,5.5,5.33,5.45,1870,0
2015-01-07,5.59,5.59,5.3,5.35,5508,0
2015-01-08,5.5,5.59,5.5,5.58,9944,0
2015-01-09,5.58,5.64,5.56,5.6299,11750,0
2015-01-12,5.63,5.63,5.54,5.55,1405,0
2015-01-13,5.55,5.57,5.55,5.57,335,0
2015-01-14,5.54,5.64,5.3,5.52,8818,0
2015-01-15,5.55,5.55,5.55,5.55,240,0
2015-01-16,5.38,5.4,5.35,5.35,4710,0
2015-01-20,5.31,5.58,5.3,5.3001,10215,0
2015-01-21,5.58,5.58,5.4,5.4487,22042,0
2015-01-22,5.38,5.462,5.35,5.35,15371,0
2015-01-23,5.51,5.51,5.46,5.46,8228,0
2015-01-26,5.5,5.5,5.45,5.5,3472,0
2015-01-27,5.38,5.52,5.29,5.52,9538,0
2015-01-28,5.3601,5.49,5.3601,5.47,3197,0
2015-01-29,5.51,5.51,5.49,5.5,1015,0
2015-01-30,5.5,5.5,5.48,5.49,2606,0
2015-02-02,5.47,5.54,5.45,5.52,6994,0
2015-02-03,5.52,5.68,5.52,5.68,11633,0
2015-02-04,5.6,5.74,5.5801,5.7278,6818,0
2015-02-05,5.72,5.76,5.5901,5.74,2512,0
2015-02-06,5.81,5.93,5.78,5.93,14600,0
2015-02-09,5.92,5.9399,5.8,5.91,5690,0
2015-02-10,5.92,5.94,5.88,5.9,3863,0
2015-02-11,5.9,5.94,5.9,5.9,1798,0
2015-02-12,5.9001,6.04,5.9001,5.99,8682,0
2015-02-13,6.09,6.09,5.92,6.02,2025,0
2015-02-17,6.09,6.11,6.09,6.09,1201,0
2015-02-18,6.09,6.1,6,6.01,956,0
2015-02-19,5.901,5.95,5.901,5.95,578,0
2015-02-20,5.86,5.9999,5.86,5.93,3893,0
2015-02-23,5.8,5.99,5.79,5.99,4670,0
2015-02-24,5.9333,5.9333,5.82,5.873,7288,0
2015-02-25,5.91,5.95,5.91,5.94,1122,0
2015-02-26,5.9,6,5.88,5.96,7186,0
2015-02-27,5.709,5.95,5.709,5.95,832,0
2015-03-02,5.81,5.89,5.69,5.83,4000,0
2015-03-03,5.68,5.7,5.68,5.7,500,0
2015-03-04,5.73,5.73,5.72,5.72,1400,0
2015-03-05,5.72,5.96,5.71,5.96,2700,0
2015-03-06,5.94,6,5.71,5.99,11100,0
2015-03-09,5.99,6.05,5.95,6.05,2000,0
2015-03-10,6.05,6.05,6.05,6.05,200,0
2015-03-11,5.72,6.1,5.72,6.03,3500,0
2015-03-12,6.07,6.11,5.78,6.11,9800,0
2015-03-13,5.95,5.95,5.95,5.95,500,0
2015-03-16,5.95,6,5.95,5.97,4400,0
2015-03-17,5.95,6,5.95,6,37600,0
2015-03-18,6,6.08,6,6.08,5600,0
2015-03-19,6.08,6.08,6.05,6.05,500,0
2015-03-20,6.08,6.08,6.04,6.04,800,0
2015-03-23,6.02,6.03,6.02,6.03,500,0
2015-03-24,5.94,6.04,5.94,6.04,4200,0
2015-03-25,5.9,5.98,5.6,5.64,131300,0
2015-03-26,5.7,5.7,5.51,5.56,80500,0
2015-03-27,5.52,5.62,5.52,5.53,1400,0
2015-03-30,5.59,6,5.55,5.9,7100,0
2015-03-31,5.78,5.96,5.742,5.76,7042,0
2015-04-01,5.7,5.94,5.66,5.92,7800,0
2015-04-02,5.9,5.9,5.64,5.66,400,0
2015-04-06,6.08,6.08,5.66,5.67,1100,0
2015-04-07,5.72,5.72,5.5375,5.6,14557,0
2015-04-08,6,6,5.58,5.58,3300,0
2015-04-09,5.92,5.92,5.61,5.61,801,0
2015-04-10,5.73,5.73,5.58,5.67,700,0
2015-04-14,5.65,5.89,5.65,5.66,4100,0
2015-04-15,5.66,5.72,5.65,5.7,2651,0
2015-04-16,5.55,5.65,5.55,5.57,445,0
2015-04-17,5.6,5.65,5.55,5.6,14100,0
2015-04-20,5.65,5.65,5.311,5.51,18714,0
2015-04-21,5.52,5.65,5.4,5.59,3318,0
2015-04-23,5.12,5.41,5.12,5.4,45600,0
2015-04-27,5.47,5.49,5.21,5.48,3600,0
2015-04-28,5.48,5.48,5.48,5.48,1600,0
2015-04-30,5.4,5.41,5.4,5.4,1800,0
2015-05-01,5.4,5.6,5.4,5.6,10700,0
2015-05-04,5.5,5.64,5.5,5.5,2200,0
2015-05-05,5.5,5.83,5.5,5.58,1500,0
2015-05-06,5.6203,5.6203,5.5,5.5,9480,0
2015-05-07,5.22,5.44,5.22,5.43,4875,0
2015-05-08,5.8,5.8,5.79,5.79,300,0
2015-05-11,5.78,5.78,5.18,5.7,1400,0
2015-05-12,5.7664,5.7664,5.7664,5.7664,215,0
2015-05-13,5.48,5.5,5.48,5.5,5133,0
2015-05-14,5.39,5.59,5.39,5.59,2200,0
2015-05-15,5.6,5.73,5.56,5.73,16971,0
2015-05-20,5.74,5.92,5.73,5.83,16400,0
2015-05-21,5.85,5.92,5.8,5.9,7600,0
2015-05-22,5.95,6.2,5.95,6.19,16800,0
2015-05-26,6.1,6.1473,6.05,6.05,23707,0
2015-05-27,6.08,6.18,6.06,6.06,15400,0
2015-05-28,6.05,6.05,6,6.05,6403,0
2015-05-29,5.99,6.1,5.99,6.09,3700,0
2015-06-01,6.04,6.19,6.04,6.16,48187,0
2015-06-02,6.185,6.19,6.1501,6.19,4109,0
2015-06-03,6.19,6.39,6.15,6.34,34900,0
2015-06-04,6.34,6.34,6.12,6.24,1700,0
2015-06-05,6.24,6.31,6.19,6.31,19300,0
2015-06-08,6.34,6.34,6.31,6.31,1200,0
2015-06-09,6.2,6.21,6.2,6.21,2027,0
2015-06-10,6.25,6.33,6.25,6.33,406,0
2015-06-11,6.25,6.25,6.25,6.25,202,0
2015-06-12,6.28,6.32,6.11,6.11,2400,0
2015-06-15,6.08,6.17,6.08,6.12,600,0
2015-06-16,6.15,6.15,6.07,6.07,400,0
2015-06-17,6.08,6.14,6.06,6.07,600,0
2015-06-18,6.06,6.1,6.06,6.1,2600,0
2015-06-19,6.06,6.18,6.06,6.18,1000,0
2015-06-22,6.18,6.18,6.18,6.18,100,0
2015-06-23,6.17,6.25,6.13,6.13,8308,0
2015-06-24,6.11,6.24,6.06,6.11,3400,0
2015-06-25,6.08,6.11,6.08,6.11,1900,0
2015-06-26,6.12,6.15,6.11,6.15,1700,0
2015-06-29,6.13,6.14,6.08,6.1,3500,0
2015-06-30,6.1001,6.1216,6.058,6.065,3653,0
2015-07-01,6.06,6.06,5.91,5.92,12100,0
2015-07-02,5.9,6.17,5.9,6.15,1700,0
2015-07-07,5.92,6.17,5.88,6.11,13600,0
2015-07-08,6.13,6.19,5.95,5.95,900,0
2015-07-09,5.96,6.19,5.9,6.05,2800,0
2015-07-10,6.24,6.24,6.04,6.07,700,0
2015-07-13,6.11,6.19,6.06,6.19,6300,0
2015-07-14,6.15,6.18,6.15,6.18,1120,0
2015-07-15,6.2,6.22,6.105,6.1888,678,0
2015-07-16,6.13,6.19,6.12,6.19,3400,0
2015-07-17,6.19,6.19,6.19,6.19,200,0
2015-07-20,6.01,6.14,6.01,6.14,500,0
2015-07-22,6.07,6.07,6.07,6.07,100,0
2015-07-23,6.01,6.1,6.01,6.04,300,0
2015-07-24,6.03,6.03,5.89,5.92,17300,0
2015-07-27,5.93,5.93,5.88,5.9,2100,0
2015-07-28,5.92,5.92,5.9,5.9,8000,0
2015-07-29,5.9,5.9,5.9,5.9,5600,0
2015-07-30,5.88,5.88,5.88,5.88,100,0
2015-08-03,6.06,6.06,5.89,5.89,2952,0
2015-08-04,6,6,5.92,5.92,2600,0
2015-08-05,6.01,6.01,6,6,6900,0
2015-08-06,6,6,5.87,5.88,10346,0
2015-08-07,5.85,5.92,5.85,5.88,2600,0
2015-08-10,5.91,5.91,5.85,5.85,400,0
2015-08-11,5.85,6.01,5.85,6.0099,2940,0
2015-08-12,5.99,6.25,5.99,6.22,30100,0
2015-08-13,6.19,6.19,5.93,6.17,1300,0
2015-08-14,6.15,6.19,5.98,5.99,5300,0
2015-08-17,5.99,6,5.82,5.82,12700,0
2015-08-18,5.9,5.95,5.9,5.95,1500,0
2015-08-19,6.03,6.16,5.91,5.95,15800,0
2015-08-20,5.96,6.08,5.63,5.63,25000,0
2015-08-21,5.53,5.66,5.25,5.66,17200,0
2015-08-24,5.16,5.5651,5.1,5.52,7636,0
2015-08-25,5.6,5.86,5.42,5.55,16500,0
2015-08-26,5.61,5.61,5.2,5.5,45300,0
2015-08-27,5.52,6.19,5.43,5.43,17400,0
2015-08-28,5.37,5.97,5.37,5.9,1700,0
2015-08-31,5.71,5.8,5.5,5.56,13000,0
2015-09-01,5.78,5.78,5.36,5.54,9000,0
2015-09-02,5.4,5.49,5.4,5.4,4500,0
2015-09-03,5.42,5.42,5.35,5.41,12700,0
2015-09-04,5.37,5.5,5.36,5.48,14300,0
2015-09-08,5.57,5.84,5.57,5.67,14800,0
2015-09-09,5.8,5.8,5.66,5.79,4300,0
2015-09-10,5.8299,6,5.694,5.84,8684,0
2015-09-11,5.85,5.98,5.85,5.94,900,0
2015-09-14,5.93,5.93,5.91,5.91,2400,0
2015-09-15,5.89,5.89,5.85,5.86,5200,0
2015-09-16,5.9,5.9,5.75,5.75,6500,0
2015-09-17,5.88,5.9,5.703,5.81,4596,0
2015-09-18,5.6,5.9,5.6,5.9,4700,0
2015-09-21,5.9,6,5.71,5.71,23700,0
2015-09-22,5.8,5.99,5.7,5.75,8300,0
2015-09-23,5.88,5.88,5.8,5.8,2863,0
2015-09-24,5.8,5.97,5.75,5.75,3927,0
2015-09-25,5.75,5.85,5.75,5.8,1800,0
2015-09-28,5.73,5.808,5.73,5.808,546,0
2015-09-29,5.71,5.71,5.4,5.5,17100,0
2015-09-30,5.52,5.62,5.4,5.62,2500,0
2015-10-01,5.58,5.58,5.45,5.45,10300,0
2015-10-02,5.51,5.51,5.5,5.5,200,0
2015-10-05,5.54,5.62,5.41,5.41,352,0
2015-10-06,5.57,5.57,5.42,5.42,200,0
2015-10-07,5.59,5.59,5.42,5.42,1770,0
2015-10-08,5.57,5.6,5.41,5.6,7100,0
2015-10-13,5.59,5.61,5.43,5.43,1300,0
2015-10-14,5.44,5.5,5.44,5.45,2600,0
2015-10-15,5.41,5.5,5.33,5.49,13000,0
2015-10-16,5.39,5.42,5.37,5.37,1600,0
2015-10-20,5.36,5.44,5.36,5.44,700,0
2015-10-21,5.42,5.53,5.42,5.53,5700,0
2015-10-23,5.39,5.53,5.39,5.5,2200,0
2015-10-26,5.5,5.51,5.5,5.51,1200,0
2015-10-27,5.53,5.53,5.5,5.51,1000,0
2015-10-28,5.54,5.59,5.41,5.5,13500,0
2015-10-29,5.18,5.7,5.18,5.5,3400,0
2015-10-30,5.38,5.61,5.38,5.4,2700,0
2015-11-02,5.42,5.49,5.42,5.489,5125,0
2015-11-03,5.39,5.39,5.301,5.39,2233,0
2015-11-04,5.3,5.5,5.3,5.38,4305,0
2015-11-05,5.36,5.48,5.2,5.36,800,0
2015-11-11,5.09,5.55,5.09,5.51,1500,0
2015-11-12,5.59,5.59,5.46,5.51,5200,0
2015-11-16,5.2,5.29,4.72,4.77,59900,0
2015-11-17,4.7,5.43,4.7,5,11300,0
2015-11-18,5.13,5.41,5.13,5.4,51100,0
2015-11-19,5.37,5.49,5.25,5.4,41900,0
2015-11-20,5.15,5.41,5.15,5.36,3200,0
2015-11-23,5.59,5.59,5.39,5.39,16000,0
2015-11-24,5.1,5.21,5.04,5.21,7700,0
2015-11-25,5.04,5.38,5.04,5.38,8300,0
2015-11-30,5.49,5.49,5.49,5.49,100,0
2015-12-01,5.42,5.42,5.3,5.34,18695,0
2015-12-02,5.3309,5.3309,5.3309,5.3309,693,0
2015-12-03,5.3122,5.321,5.3122,5.321,324,0
2015-12-04,5.31,5.34,5.3,5.3,13600,0
2015-12-07,4.92,5.23,4.92,5.03,19300,0
2015-12-08,5,5.0199,4.88,4.88,3684,0
2015-12-09,5.1,5.1,4.88,4.92,10200,0
2015-12-10,4.9,5.12,4.86,4.92,1600,0
2015-12-11,5.04,5.08,4.98,4.98,1600,0
2015-12-14,5.07,5.07,4.56,4.84,21684,0
2015-12-15,4.78,4.78,4.78,4.78,600,0
2015-12-16,4.59,4.74,4.52,4.71,11100,0
2015-12-17,4.59,4.91,4.59,4.78,7400,0
2015-12-18,4.74,4.88,4.73,4.73,3900,0
2015-12-21,4.73,4.78,4.54,4.74,7100,0
2015-12-22,4.55,4.79,4.55,4.572,3060,0
2015-12-23,4.58,4.6,4.45,4.56,3300,0
2015-12-24,4.4142,4.56,4.4142,4.56,1495,0
2015-12-28,4.3101,4.5,4.2796,4.5,7143,0
2015-12-29,4.38,4.6,4.3701,4.5145,2316,0
2015-12-30,4.5,4.5,4.427,4.45,1758,0
2015-12-31,4.53,4.58,4.5,4.51,1668,0
2016-01-04,4.43,4.52,4.345,4.52,4575,0
2016-01-05,4.416,4.4601,4.416,4.45,2475,0
2016-01-07,4.45,4.45,4.36,4.36,10160,0
2016-01-08,4.4846,4.49,4.45,4.45,15300,0
2016-01-11,4.5,4.63,4.41,4.63,33500,0
2016-01-12,4.86,5,4.6201,5,13579,0
2016-01-13,4.9001,5.14,4.9001,5.1,13083,0
2016-01-14,5.058,5.12,5.058,5.12,1875,0
2016-01-15,5.07,5.2,5,5.1,15969,0
2016-01-19,5.13,5.14,5.1,5.14,7800,0
2016-01-20,5.14,5.15,5.14,5.14,560,0
2016-01-21,5.14,5.14,5.14,5.14,100,0
2016-01-22,5.2,5.27,5.17,5.27,75568,0
2016-01-25,5.29,5.45,5.29,5.45,3801,0
2016-01-26,5.4,5.4701,5.37,5.38,17883,0
2016-01-27,5.37,5.38,5.3,5.38,11698,0
2016-01-28,5.4101,5.45,5.41,5.414,9600,0
2016-01-29,5.49,5.49,5.3613,5.49,1000,0
2016-02-01,5.36,5.49,5.36,5.49,3764,0
2016-02-02,5.49,5.49,5.49,5.49,100,0
2016-02-03,5.4,5.4799,5.231,5.4799,13752,0
2016-02-05,5.46,5.59,5.43,5.51,36940,0
2016-02-08,5.24,5.26,5.21,5.21,2200,0
2016-02-09,5.2301,5.307,5.2301,5.307,870,0
2016-02-10,5.462,5.462,5.2301,5.37,1820,0
2016-02-12,5.3833,5.506,5.3833,5.471,4875,0
2016-02-16,5.295,5.36,5.2601,5.2601,5204,0
2016-02-17,5.348,5.44,5.324,5.44,19141,0
2016-02-18,5.3918,5.41,5.2601,5.41,1202,0
2016-02-19,5.43,5.44,5.25,5.29,3769,0
2016-02-22,5.29,5.31,5.29,5.3,5810,0
2016-02-23,5.42,5.42,5.42,5.42,100,0
2016-02-25,5.4005,5.42,5.4005,5.42,664,0
2016-02-26,5.43,5.44,5.43,5.44,200,0
2016-02-29,5.24,5.24,5.24,5.24,209,0
2016-03-01,5.24,5.6,5.2398,5.6,15342,0
2016-03-02,5.3193,5.3193,5.3193,5.3193,1011,0
2016-03-03,5.4905,5.6,5.25,5.34,12474,0
2016-03-04,5.4,5.59,5.36,5.36,492,0
2016-03-07,5.49,5.49,5.48,5.49,607,0
2016-03-08,5.49,5.49,5.41,5.41,238,0
2016-03-10,5.45,5.47,5.36,5.47,8450,0
2016-03-11,5.45,5.47,5.43,5.45,8902,0
2016-03-14,5.22,5.45,5.22,5.45,3889,0
2016-03-15,5.45,5.47,5.45,5.47,259,0
2016-03-16,5.45,5.49,5.26,5.48,9688,0
2016-03-17,5.36,5.36,5.36,5.36,208,0
2016-03-18,5.4,5.645,5.4,5.6001,12767,0
2016-03-21,5.47,5.61,5.47,5.6,10132,0
2016-03-22,5.61,5.69,5.598,5.67,5271,0
2016-03-23,5.37,5.64,5.37,5.64,888,0
2016-03-24,5.39,5.66,5.39,5.5615,5815,0
2016-03-28,5.6,5.6,5.6,5.6,100,0
2016-03-29,5.47,5.63,5.4,5.4,6933,0
2016-03-30,5.26,5.619,5.26,5.36,6320,0
2016-03-31,5.37,5.45,5.36,5.36,7848,0
2016-04-01,5.27,5.43,5.27,5.32,1096,0
2016-04-04,5.3,5.3,5.3,5.3,140,0
2016-04-07,5.4615,5.4615,5.3,5.3,1576,0
2016-04-08,5.3,5.3424,5.3,5.3424,827,0
2016-04-11,5.3,5.31,5.3,5.3067,1215,0
2016-04-13,5.22,5.22,5.22,5.22,500,0
2016-04-15,5.48,5.48,5.365,5.41,10710,0
2016-04-18,5.48,5.48,5.32,5.32,421,0
2016-04-19,5.35,5.35,5.3101,5.3101,948,0
2016-04-20,5.454,5.454,5.454,5.454,375,0
2016-04-22,5.31,5.32,5.31,5.32,340,0
2016-04-26,5.3,5.33,5.3,5.31,828,0
2016-04-27,5.24,5.25,5.2346,5.2346,2101,0
2016-04-28,5.242,5.242,5.24,5.24,450,0
2016-04-29,5.22,5.22,5.22,5.22,1884,0
2016-05-02,5.1,5.3,5.1,5.16,4070,0
2016-05-04,5.2,5.2,5.2,5.2,543,0
2016-05-05,5.28,5.28,5.1,5.23,5850,0
2016-05-09,5.3731,5.3731,5.3731,5.3731,100,0
2016-05-10,5.3576,5.3576,5.1101,5.1101,445,0
2016-05-11,5.248,5.2999,5.2354,5.2999,3703,0
2016-05-12,5.3225,5.3225,5,5,41428,0
2016-05-13,5,5.249,5,5.225,4362,0
2016-05-17,4.98,5.22,4.98,5.2,451,0
2016-05-19,5.2,5.2187,5,5,17508,0
2016-05-20,5,5,4.98,4.98,1121,0
2016-05-23,4.95,4.97,4.95,4.97,2271,0
2016-05-24,4.98,4.98,4.969,4.969,1000,0
2016-05-25,4.97,5.1,4.965,5.04,3190,0
2016-05-27,4.95,4.9833,4.95,4.9833,273,0
2016-05-31,4.9787,4.9787,4.95,4.95,806,0
2016-06-01,5.03,5.04,4.95,4.95,18775,0
2016-06-02,4.95,5.09,4.95,5.09,286,0
2016-06-03,4.95,5.05,4.9001,4.93,13652,0
2016-06-06,4.92,4.92,4.9,4.9,3200,0
2016-06-07,4.88,4.89,4.63,4.8,7888,0
2016-06-08,4.71,4.7904,4.71,4.7904,3400,0
2016-06-10,4.82,4.9,4.53,4.53,8072,0
2016-06-14,4.601,4.6045,4.601,4.6045,280,0
2016-06-16,4.755,4.755,4.615,4.615,2950,0
2016-06-20,4.6401,4.6401,4.6401,4.6401,300,0
2016-06-23,4.77,4.93,4.71,4.93,775,0
2016-06-27,4.646,4.662,4.62,4.65,6100,0
2016-06-28,4.894,4.894,4.86,4.86,1100,0
2016-06-29,4.7438,4.7438,4.7438,4.7438,452,0
2016-06-30,4.66,4.86,4.66,4.71,1486,0
2016-07-01,4.68,4.7389,4.45,4.65,43654,0
2016-07-05,4.67,4.67,4.54,4.6355,450,0
2016-07-06,4.67,4.71,4.67,4.71,300,0
2016-07-07,4.75,4.88,4.75,4.87,4178,0
2016-07-08,4.85,4.8863,4.84,4.8863,5899,0
2016-07-11,4.9,4.9,4.8092,4.85,8093,0
2016-07-12,4.85,4.85,4.85,4.85,100,0
2016-07-13,4.895,4.895,4.68,4.85,10099,0
2016-07-15,4.715,4.715,4.685,4.685,250,0
2016-07-18,4.99,4.99,4.99,4.99,150,0
2016-07-19,4.7,4.7,4.7,4.7,171,0
2016-07-21,4.7,4.701,4.7,4.701,2044,0
2016-07-22,4.7,4.8305,4.7,4.714,720,0
2016-07-27,4.68,4.6874,4.68,4.685,1086,0
2016-07-28,4.8752,4.9,4.8752,4.8899,8285,0
2016-07-29,4.8923,5.0699,4.89,4.99,39316,0
2016-08-01,4.9457,5.2,4.9425,5.19,11800,0
2016-08-02,5.18,5.18,5.15,5.15,804,0
2016-08-03,5.1398,5.19,4.9923,5.1,21971,0
2016-08-04,4.9055,4.9055,4.9055,4.9055,804,0
2016-08-09,4.79,4.934,4.79,4.82,711,0
2016-08-12,5,5,4.8,4.95,21107,0
2016-08-15,5.35,6.68,5.12,5.4,282754,0
2016-08-16,5.6,5.869,4.98,4.98,71510,0
2016-08-17,5.08,5.0801,4.68,4.7,39309,0
2016-08-18,4.94,4.94,4.65,4.65,38497,0
2016-08-19,4.99,4.99,4.67,4.7,35541,0
2016-08-22,4.83,4.8301,4.67,4.7661,10752,0
2016-08-23,4.72,5.2,4.72,5.095,44493,0
2016-08-24,5.2599,5.2599,4.97,5.19,57314,0
2016-08-25,5,5.34,5,5.2685,93914,0
2016-08-26,5.2,5.24,5.1501,5.24,10137,0
2016-08-29,5.2,5.48,5.2,5.36,20951,0
2016-08-30,5.38,5.39,5.369,5.375,11910,0
2016-08-31,5.28,5.2999,5.2101,5.2999,2200,0
2016-09-01,5.35,5.3799,5.2774,5.29,10661,0
2016-09-02,5.34,5.345,5.28,5.28,1900,0
2016-09-06,5.4,5.76,5.2801,5.51,75501,0
2016-09-07,5.55,5.74,5.45,5.5,87625,0
2016-09-08,5.45,5.63,5.4,5.455,23855,0
2016-09-09,5.45,5.45,5.38,5.38,9187,0
2016-09-12,5.39,5.51,5.39,5.5,27922,0
2016-09-13,5.47,5.5,5.45,5.45,4198,0
2016-09-14,5.391,5.59,5.391,5.52,8980,0
2016-09-15,5.59,5.7314,5.53,5.6,41184,0
2016-09-16,5.56,5.84,5.56,5.84,71627,0
2016-09-19,5.98,6.52,5.98,6.21,127279,0
2016-09-20,6.25,6.4289,6.07,6.27,28948,0
2016-09-21,6.23,6.4,6.11,6.38,35413,0
2016-09-22,6.51,6.69,6.3,6.5,44905,0
2016-09-23,6.5,6.5,6.35,6.35,21031,0
2016-09-26,6.37,6.49,6.37,6.39,35194,0
2016-09-27,6.38,6.49,6.321,6.4,23971,0
2016-09-28,6.46,6.46,6.4,6.41,28481,0
2016-09-29,6.395,6.45,6.211,6.35,8135,0
2016-09-30,6.44,6.45,6.4018,6.43,9401,0
2016-10-03,6.48,6.69,6.1293,6.67,72817,0
2016-10-04,6.64,6.86,6.526,6.6,29939,0
2016-10-05,6.66,7.03,6.66,6.72,51819,0
2016-10-06,6.64,6.8,6.62,6.73,23168,0
2016-10-07,6.7,6.989,6.7,6.9,36280,0
2016-10-10,6.98,7.2377,6.98,7.14,35639,0
2016-10-11,7.2,7.2093,6.75,6.77,58356,0
2016-10-12,6.91,7.09,6.6129,6.8,18654,0
2016-10-13,6.82,6.97,6.75,6.75,9443,0
2016-10-14,6.75,7.2,6.75,6.88,8160,0
2016-10-17,6.85,6.98,6.76,6.87,36511,0
2016-10-18,6.95,7.02,6.8,6.92,66088,0
2016-10-19,7.02,7.05,6.78,6.79,101178,0
2016-10-20,6.69,6.91,6.69,6.85,31902,0
2016-10-21,6.85,6.99,6.76,6.76,38425,0
2016-10-24,6.95,7.0599,6.68,6.82,69526,0
2016-10-25,6.87,6.99,6.75,6.85,73584,0
2016-10-26,6.8786,6.9,6.6872,6.78,41418,0
2016-10-27,6.9,6.98,6.63,6.66,18725,0
2016-10-28,6.78,7,6.5091,6.62,17849,0
2016-10-31,6.68,6.74,6.5001,6.62,21212,0
2016-11-01,6.69,7,6.6003,6.65,12633,0
2016-11-02,6.7,6.7,6.531,6.67,17461,0
2016-11-03,6.6701,6.6853,6.521,6.61,13861,0
2016-11-04,6.52,6.669,6.52,6.52,22223,0
2016-11-07,6.52,6.96,6.5,6.79,44122,0
2016-11-08,6.79,6.83,6.74,6.81,42536,0
2016-11-09,6.7011,6.96,6.7011,6.811,47550,0
2016-11-10,6.84,7.01,6.36,6.79,31152,0
2016-11-11,6.74,7.3182,6.72,7.25,80901,0
2016-11-14,7.63,7.7416,7.3751,7.53,109938,0
2016-11-15,7.56,7.9278,7.41,7.54,43946,0
2016-11-16,7.62,8.1674,7.62,7.9,71486,0
2016-11-17,8.04,8.6367,8,8.46,55976,0
2016-11-18,8.51,8.7,8.43,8.67,51388,0
2016-11-21,8.75,9.7318,8.75,9.29,210999,0
2016-11-22,9.47,9.68,9.2,9.55,111990,0
2016-11-23,9.55,9.55,8.78,9.17,191711,0
2016-11-25,9.29,9.29,9.02,9.17,15729,0
2016-11-28,9.19,9.25,9.0342,9.22,18122,0
2016-11-29,9.19,9.2,8.781,9.15,22633,0
2016-11-30,8.89,9.32,8.88,8.9,17505,0
2016-12-01,8.9,9.05,8,8.43,71458,0
2016-12-02,8.35,8.54,7.9024,8.47,71838,0
2016-12-05,8.43,8.98,8.324,8.62,65117,0
2016-12-06,8.15,8.17,8,8.01,613427,0
2016-12-07,8.02,8.61,8,8.38,194934,0
2016-12-08,8.36,8.6,8.14,8.49,113635,0
2016-12-09,8.53,8.56,8.39,8.42,116166,0
2016-12-12,8.51,8.6623,8.18,8.48,144262,0
2016-12-13,8.54,9.4512,8.3,9.3,726551,0
2016-12-14,9.65,9.9899,8.91,8.98,349761,0
2016-12-15,9,9.25,8.8,9,106216,0
2016-12-16,8.99,9.22,8.84,8.94,66634,0
2016-12-19,8.92,9.17,8.88,9.03,46867,0
2016-12-20,9.05,9.12,8.87,9.04,59367,0
2016-12-21,9.07,9.169,9.06,9.15,28277,0
2016-12-22,9.25,9.4451,8.65,8.9,79019,0
2016-12-23,8.9,8.97,8.6507,8.88,24803,0
2016-12-27,8.88,9.25,8.8301,9.05,41240,0
2016-12-28,9,9.4044,8.86,9.09,20350,0
2016-12-29,9.19,9.19,8.8,8.93,37727,0
2016-12-30,8.8,8.9899,8.3,8.51,100092,0
2017-01-03,8.66,9.15,8.43,9,131437,0
2017-01-04,8.77,9.44,8.5997,9.04,114499,0
2017-01-05,9.01,9.74,9,9.42,85626,0
2017-01-06,9.525,9.7,9.24,9.37,44917,0
2017-01-09,10.1,10.95,9.98,10.93,448178,0
2017-01-10,10.88,11,10.5601,10.84,126871,0
2017-01-11,10.72,10.89,10.52,10.7,77349,0
2017-01-12,10.73,10.8572,10.24,10.68,83691,0
2017-01-13,10.89,11.46,10.57,11.05,109166,0
2017-01-17,11.22,11.47,10.8,11.02,99386,0
2017-01-18,11.12,11.12,10.84,10.98,41437,0
2017-01-19,10.9,11.4058,10.9,11.27,68496,0
2017-01-20,11.3,11.6249,11.17,11.5,59074,0
2017-01-23,11.5,11.7175,11.4,11.47,56542,0
2017-01-24,11.61,11.663,11.22,11.31,34433,0
2017-01-25,11.66,11.719,11.25,11.3,54183,0
2017-01-26,11.28,11.4,11.1453,11.27,29112,0
2017-01-27,11.1332,11.24,10.7,10.87,71003,0
2017-01-30,10.87,10.9781,10.411,10.57,49978,0
2017-01-31,10.51,10.6,10.43,10.59,35497,0
2017-02-01,10.8,10.8,10.32,10.34,28295,0
2017-02-02,10.67,11.25,10.5,10.9,142730,0
2017-02-03,10.95,11.1336,10.8779,11.02,76093,0
2017-02-06,11.39,12.49,11.235,12.43,236830,0
2017-02-07,12.45,13,12.25,12.56,143648,0
2017-02-08,12.7,12.774,12.25,12.45,89133,0
2017-02-09,12.37,12.8,12.3696,12.5,99945,0
2017-02-10,12.52,12.74,12.08,12.239,101791,0
2017-02-13,12.46,12.5617,12.288,12.55,58066,0
2017-02-14,12.8,12.8,12.29,12.44,57184,0
2017-02-15,12.36,12.64,11.75,11.93,133607,0
2017-02-16,11.75,12.19,11.636,11.96,69361,0
2017-02-17,12.12,12.35,11.15,11.33,180674,0
2017-02-21,11.29,11.899,11.1,11.76,87064,0
2017-02-22,11.82,11.99,11.6653,11.86,53416,0
2017-02-23,11.96,11.96,11.1,11.47,60296,0
2017-02-24,11.29,11.56,11.25,11.48,45617,0
2017-02-27,11.63,11.92,11.49,11.77,44323,0
2017-02-28,11.86,11.86,11.03,11.06,61417,0
2017-03-01,11.24,11.54,11.03,11.14,78957,0
2017-03-02,11.22,11.31,10.91,11,71340,0
2017-03-03,10.93,11.2079,10.75,10.89,133954,0
2017-03-06,10.75,10.9882,10.38,10.56,85529,0
2017-03-07,10.51,10.83,10.37,10.38,68906,0
2017-03-08,10.37,10.69,10.25,10.34,102617,0
2017-03-09,10.31,10.5003,10.01,10.1,202301,0
2017-03-10,10.09,10.42,10,10,32034,0
2017-03-13,10,10.7731,9.99,10.74,74593,0
2017-03-14,10.84,10.99,10.485,10.73,48425,0
2017-03-15,10.85,11.87,10.85,11.43,149507,0
2017-03-16,11.4,11.8,11.37,11.47,94143,0
2017-03-17,11.5,11.51,10.711,11.44,193790,0
2017-03-20,11.85,11.85,10.31,10.66,224203,0
2017-03-21,10.92,11,9.86,9.92,116510,0
2017-03-22,10.1,10.3246,9.7,10.12,83136,0
2017-03-23,10.16,10.5,10,10.09,35450,0
2017-03-24,10.07,10.18,9.92,9.97,47854,0
2017-03-27,10,10.92,9.92,10.78,92093,0
2017-03-28,10.76,11.139,10.32,10.53,75692,0
2017-03-29,10.59,10.63,10.41,10.54,33070,0
2017-03-30,10.54,10.6841,10.14,10.45,32580,0
2017-03-31,10.44,10.48,10.18,10.28,15362,0
2017-04-03,10.16,10.5979,10.16,10.23,56990,0
2017-04-04,10.23,10.34,10,10.12,24102,0
2017-04-05,10.23,10.41,9.9501,10.27,62823,0
2017-04-06,10.11,10.27,9.68,9.86,35844,0
2017-04-07,9.82,9.92,9.51,9.7,47422,0
2017-04-10,9.5,10.02,9.4695,9.81,79299,0
2017-04-11,9.81,9.98,9.81,9.85,20091,0
2017-04-12,9.85,9.96,9.85,9.9,50931,0
2017-04-13,9.9,9.99,9.76,9.92,31168,0
2017-04-17,9.914,9.99,9.76,9.88,45219,0
2017-04-18,9.85,10.07,9.85,9.97,22358,0
2017-04-19,9.95,10.24,9.9,10.17,129467,0
2017-04-20,10.25,10.77,10.17,10.66,43347,0
2017-04-21,10.72,10.8629,10.37,10.38,54437,0
2017-04-24,10.53,10.693,10.45,10.62,15792,0
2017-04-25,10.6,10.89,10.51,10.58,21821,0
2017-04-26,10.447,10.6785,10.29,10.29,16117,0
2017-04-27,10.28,10.5777,10.28,10.35,32947,0
2017-04-28,10.23,10.5699,10.2,10.33,54418,0
2017-05-01,10.53,10.61,10.37,10.55,12305,0
2017-05-02,10.49,10.63,10.261,10.39,33711,0
2017-05-03,10.26,10.5,10.26,10.3499,24139,0
2017-05-04,10.35,10.9,10.28,10.8,80592,0
2017-05-05,10.87,11.3299,10.611,11.1,50973,0
2017-05-08,11.49,11.89,11.25,11.68,138884,0
2017-05-09,11.7,12.1185,11.7,11.85,153850,0
2017-05-10,11.91,13.14,11.73,12.94,134441,0
2017-05-11,13.49,15.4,12.5298,14.54,536224,0
2017-05-12,14.53,15.25,14.16,14.36,133146,0
2017-05-15,14.55,15.07,14.537,14.98,116672,0
2017-05-16,15.05,15.05,14.141,14.38,85025,0
2017-05-17,14.22,14.4299,13.4,13.82,105634,0
2017-05-18,13.73,13.945,13.02,13.37,86931,0
2017-05-19,13.52,13.52,12.79,12.96,104364,0
2017-05-22,13.16,14,12.7428,13.87,191401,0
2017-05-23,13.88,14.74,13.56,14.61,206136,0
2017-05-24,14.6,14.8,14.17,14.78,60856,0
2017-05-25,14.94,14.94,14.36,14.63,58166,0
2017-05-26,14.05,14.95,14,14.4,614087,0
2017-05-30,14.54,15.23,14.1579,14.95,188824,0
2017-05-31,15,15.71,14.5,15.5,211861,0
2017-06-01,15.56,16,15.3501,15.83,266314,0
2017-06-02,16.03,16.21,15.537,15.85,301058,0
2017-06-05,15.99,17.27,15.9,16.16,340713,0
2017-06-06,16.16,16.85,16.05,16.09,315775,0
2017-06-07,16.06,16.98,16.06,16.44,191995,0
2017-06-08,16.44,16.49,15.57,15.85,281839,0
2017-06-09,15.85,16.33,14.3,14.41,472595,0
2017-06-12,14.25,14.97,13.8948,14.29,265272,0
2017-06-13,14.38,14.78,13.95,14.01,182993,0
2017-06-14,14.15,14.77,14.02,14.29,127528,0
2017-06-15,14.13,14.21,13.9,14.05,95185,0
2017-06-16,14.03,14.27,13.9,14.01,129201,0
2017-06-19,14.34,14.9,14,14.76,112109,0
2017-06-20,14.75,15.2766,14.321,14.59,124588,0
2017-06-21,14.56,15.2,14.2575,14.71,148845,0
2017-06-22,14.67,15.17,14.48,14.87,168274,0
2017-06-23,14.8,15.1,14.44,14.97,76189,0
2017-06-26,15.01,15.34,14.2,14.23,192209,0
2017-06-27,14.22,14.53,13.88,14.02,126816,0
2017-06-28,14.04,14.439,13.88,14.31,145170,0
2017-06-29,14.08,14.469,14.06,14.46,207059,0
2017-06-30,14.42,14.89,14.23,14.61,87824,0
2017-07-03,14.62,14.62,14.07,14.26,92674,0
2017-07-05,14.25,14.85,14.22,14.43,129442,0
2017-07-06,14.4,14.4,13.95,14.1,84401,0
2017-07-07,14.24,14.42,14.0101,14.19,98002,0
2017-07-10,14.19,14.37,13.9,14.17,95472,0
2017-07-11,14.22,15.04,13.97,14.84,114080,0
2017-07-12,15.19,15.19,14.77,14.85,77108,0
2017-07-13,14.83,15.22,14.47,15.16,98264,0
2017-07-14,15.26,15.3,14.5985,14.96,83294,0
2017-07-17,15,15,13.45,13.76,562693,0
2017-07-18,13.76,14.17,13.58,13.73,149590,0
2017-07-19,13.7,14.08,13.65,13.85,134434,0
2017-07-20,13.85,13.8643,13.53,13.67,55651,0
2017-07-21,13.54,13.84,13.45,13.75,182313,0
2017-07-24,13.76,13.7922,13.515,13.56,100508,0
2017-07-25,13.58,14.1887,13.4,13.76,125899,0
2017-07-26,13.7312,13.87,13.47,13.6,97411,0
2017-07-27,13.65,13.75,12.8239,13.22,139048,0
2017-07-28,13.03,13.12,12.84,13,111416,0
2017-07-31,13.02,13.28,12.85,13.12,60193,0
2017-08-01,13.14,13.46,12.96,13.25,77162,0
2017-08-02,13.26,13.58,12.92,13.18,105658,0
2017-08-03,13.16,13.36,13.014,13.33,49366,0
2017-08-04,13.35,13.669,13.31,13.5,44004,0
2017-08-07,13.26,13.55,13.15,13.32,55590,0
2017-08-08,13.37,13.5257,12.72,12.96,95856,0
2017-08-09,12.8,12.94,12.451,12.65,97601,0
2017-08-10,12.65,12.65,11.77,12.13,198981,0
2017-08-11,12.05,12.715,11.87,12.26,193689,0
2017-08-14,11.99,12.52,11.5328,11.69,254227,0
2017-08-15,12.14,12.695,11.99,12.41,293918,0
2017-08-16,12.47,12.55,12.07,12.38,171975,0
2017-08-17,12.28,12.53,12.17,12.35,149440,0
2017-08-18,12.3,12.66,12.22,12.45,176221,0
2017-08-21,12.45,12.45,11.84,11.94,136884,0
2017-08-22,11.95,12.11,11.6585,11.87,93496,0
2017-08-23,11.82,11.93,11.56,11.56,117281,0
2017-08-24,11.57,11.835,11.15,11.32,167691,0
2017-08-25,11.33,11.42,11,11.06,164123,0
2017-08-28,11.11,11.24,10.8072,10.98,126382,0
2017-08-29,10.94,11.22,10.75,10.88,105244,0
2017-08-30,10.85,11.33,10.77,11.31,102486,0
2017-08-31,11.36,11.9,11.3415,11.58,160921,0
2017-09-01,11.57,11.62,11.45,11.53,89562,0
2017-09-05,10.57,11.09,10.45,10.97,268959,0
2017-09-06,11.46,11.46,10.89,10.97,191166,0
2017-09-07,10.76,11.045,10.46,10.5,135847,0
2017-09-08,10.47,10.54,10.14,10.36,145522,0
2017-09-11,10.36,10.58,10.0234,10.18,153679,0
2017-09-12,10.14,10.49,9.89,10.4,141434,0
2017-09-13,10.34,10.34,10.08,10.25,106482,0
2017-09-14,10.37,10.75,10.23,10.53,132011,0
2017-09-15,10.49,10.695,10.11,10.62,141604,0
2017-09-18,10.62,11.13,10.461,10.99,115554,0
2017-09-19,11,11.4,11,11.12,95009,0
2017-09-20,11.15,11.21,10.95,11.02,127517,0
2017-09-21,11.08,11.08,10.64,10.86,95003,0
2017-09-22,10.88,10.9,10.67,10.78,99446,0
2017-09-25,10.77,11.04,10.7,10.96,91962,0
2017-09-26,11.1,11.47,11.1,11.39,80288,0
2017-09-27,11.48,12.34,11.45,12.23,185911,0
2017-09-28,12.34,12.54,12.16,12.38,189110,0
2017-09-29,12.44,12.4799,12.3001,12.42,116721,0
2017-10-02,12.49,13.27,12.45,12.61,207344,0
2017-10-03,12.6,12.65,12.4201,12.52,98873,0
2017-10-04,12.5,12.67,12.4001,12.63,90954,0
2017-10-05,12.72,12.742,12.55,12.65,100227,0
2017-10-06,12.69,12.8074,12.5,12.73,110937,0
2017-10-09,12.7,13.19,12.65,12.69,78253,0
2017-10-10,12.7,13.12,12.7,13.08,99411,0
2017-10-11,13.13,13.2829,12.51,12.67,123060,0
2017-10-12,12.65,12.71,12.5,12.6,156750,0
2017-10-13,12.7,12.7,12.4,12.5,203759,0
2017-10-16,12.62,12.639,11.7,12.05,220991,0
2017-10-17,12.44,12.44,11.922,12.08,142563,0
2017-10-18,12.2049,12.2049,11.48,11.51,311478,0
2017-10-19,11.34,11.59,10.63,10.75,307090,0
2017-10-20,10.76,11.385,10.65,11.14,251548,0
2017-10-23,11.1,11.5,10.6,10.79,140293,0
2017-10-24,10.81,10.9,10.73,10.83,117721,0
2017-10-25,10.8,10.85,10.17,10.49,163456,0
2017-10-26,10.51,10.55,10.08,10.21,168054,0
2017-10-27,10.27,10.88,10.11,10.8,108218,0
2017-10-30,10.959,11.1,10.546,10.64,109422,0
2017-10-31,10.85,11.73,10.8,11.28,156108,0
2017-11-01,11.3,11.35,11.03,11.18,127169,0
2017-11-02,11.19,11.64,11.03,11.47,120323,0
2017-11-03,11.48,11.63,11.27,11.5,78428,0
2017-11-06,11.22,11.37,10.8,10.92,400955,0
2017-11-07,10.75,11.02,10.75,10.99,149036,0
2017-11-08,11,11.11,10.7028,11.05,90608,0
2017-11-09,10.95,11.1,10.82,10.93,114502,0
2017-11-10,10.92,11.87,10.811,11.72,217082,0
