Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6,6,5.8667,5.8667,7305,0
2005-02-28,5.8,6,5.6667,5.6667,16451,0
2005-03-01,6,6,5.6,5.8,5475,0
2005-03-02,5.5333,5.8333,5.5333,5.8333,330,0
2005-03-03,5.8333,6.3,5.8,6.1,17850,0
2005-03-07,5.7,6.1667,5.7,6.1667,1575,0
2005-03-09,5.7333,6.1667,5.7,5.9667,3825,0
2005-03-10,5.6667,5.8,5.6667,5.8,4013,0
2005-03-11,5.8333,5.8333,5.6,5.6667,3210,0
2005-03-14,5.6333,5.6667,5.6,5.6,3600,0
2005-03-15,5.7,5.8267,5.7,5.8267,2549,0
2005-03-16,5.5333,5.7333,5.5333,5.7333,2250,0
2005-03-17,4.9333,5.6,4.9333,5.5667,21506,0
2005-03-18,5.3333,5.4,4.9933,5,23550,0
2005-03-21,5.2667,5.2667,4.9333,4.9333,1050,0
2005-03-22,5.1667,5.1667,5.1667,5.1667,525,0
2005-03-23,5,5.3333,4.9,5.3333,1950,0
2005-03-24,5.3,5.3,5.3,5.3,525,0
2005-03-28,4.84,5.2667,4.84,5.2667,750,0
2005-03-29,4.8667,5.2667,4.8667,5.2667,300,0
2005-03-30,4.9467,5.2533,4.9467,5.2333,4446,0
2005-03-31,5.2667,5.2667,4.7667,5.2,5850,0
2005-04-01,4.9333,4.9333,4.9333,4.9333,225,0
2005-04-04,4.8667,5.1667,4.6667,5.1667,36750,0
2005-04-05,5,5.1667,5,5.1667,3375,0
2005-04-06,5.1333,5.1333,5.0667,5.0667,3000,0
2005-04-07,4.9333,5.1333,4.8333,5.1333,10650,0
2005-04-08,4.8333,5.0667,4.8333,5.0667,2700,0
2005-04-11,4.8333,4.8333,4.8333,4.8333,450,0
2005-04-12,4.7,4.9667,4.6333,4.8333,6270,0
2005-04-13,4.8333,4.8667,4.8,4.8667,2100,0
2005-04-14,4.8667,4.9667,4.8,4.9,3015,0
2005-04-15,4.8333,5,4.8333,5,900,0
2005-04-18,5,5,4.5,4.6,24975,0
2005-04-19,4.5,4.7333,4.4,4.7333,17297,0
2005-04-20,4.6,5.0333,4.6,4.8,1950,0
2005-04-21,4.8,4.9,4.7,4.9,6450,0
2005-04-22,4.9,5.3,4.9,5,10200,0
2005-04-25,5,5,5,5,1650,0
2005-04-26,4.9333,5.9,4.9333,5.5667,8160,0
2005-04-27,5.5667,5.6667,5.3,5.6667,3713,0
2005-04-28,5.6667,5.8333,5.2,5.3333,7080,0
2005-04-29,5.3333,5.6667,5.3333,5.6667,3300,0
2005-05-02,5.3333,5.8,5.3333,5.7333,4950,0
2005-05-03,5.5,5.7,5.5,5.5,1125,0
2005-05-04,5.7,6,5.3333,5.9333,16125,0
2005-05-05,5.9667,5.9667,5.3333,5.9667,6110,0
2005-05-06,5.1,6.6667,5.1,6.6667,39678,0
2005-05-09,6,6.34,6,6.1667,4872,0
2005-05-10,6.2333,6.6,6,6.3333,4215,0
2005-05-13,5.5,6,5.5,6,2400,0
2005-05-16,5.9333,6,5.9333,6,1500,0
2005-05-17,6.4,6.4,5.3267,5.6667,11111,0
2005-05-18,5.3333,5.9,5.3333,5.9,450,0
2005-05-19,5.5,5.6667,5.1333,5.2667,37650,0
2005-05-20,5.2333,5.5,5.2333,5.5,4830,0
2005-05-23,5.3333,5.6667,5.3333,5.6667,3300,0
2005-05-24,5.1,6.2,5.1,6.2,22425,0
2005-05-25,6.1667,6.1667,6.1667,6.1667,750,0
2005-05-26,6.1333,6.1333,5.8333,5.8667,3038,0
2005-05-27,6.1333,6.1667,5.6,6.1667,878,0
2005-05-31,5.5,6.1667,5.5,6.1667,480,0
2005-06-01,5.8333,6.2,5.8,6.2,1500,0
2005-06-02,5.8333,6.1667,5.8333,6.1667,5295,0
2005-06-03,5.8333,6,5.8333,6,3750,0
2005-06-06,5.4,5.6667,5.2667,5.3333,20535,0
2005-06-07,5.6667,5.8667,5.5,5.8,4413,0
2005-06-08,5.5333,5.6333,5.3667,5.4,6000,0
2005-06-09,5.4,5.4667,5.4,5.4667,468,0
2005-06-10,5.4333,5.6667,5.4333,5.6667,4800,0
2005-06-13,5.6667,5.6667,5.4667,5.6333,3300,0
2005-06-14,5.5667,5.6667,5.5667,5.6667,656,0
2005-06-15,5.5667,5.6667,5.5667,5.6667,300,0
2005-06-17,5.6667,5.6667,5.6667,5.6667,600,0
2005-06-20,5.6667,5.6667,5.6667,5.6667,1500,0
2005-06-21,5.6467,5.6467,5.6467,5.6467,10500,0
2005-06-22,5.6333,5.6333,5.5,5.5,5610,0
2005-06-23,5.5,5.6667,5.4333,5.6667,1875,0
2005-06-27,5.6667,5.6667,5.6667,5.6667,750,0
2005-06-28,5.4,5.66,5.4,5.66,1650,0
2005-06-29,5.4,5.6667,5.4,5.6667,2295,0
2005-06-30,5.4,5.6667,5.4,5.6667,1950,0
2005-07-05,5.3667,5.5667,5.3333,5.5667,3750,0
2005-07-06,5.4,5.6667,5.3333,5.6667,2330,0
2005-07-07,5.34,5.6667,5.34,5.6,2130,0
2005-07-08,5.4,5.6333,5.3667,5.6333,4707,0
2005-07-11,5.3333,5.4333,5.3333,5.4333,5190,0
2005-07-12,5.3667,5.4333,5.3667,5.4,9780,0
2005-07-13,5.2333,5.5,5.2333,5.5,450,0
2005-07-14,5.2333,5.6,5.1667,5.6,3675,0
2005-07-15,5.2333,5.4933,5.2333,5.4933,1800,0
2005-07-18,5.3333,5.5667,5.2667,5.5667,5400,0
2005-07-19,5.6,5.6667,5.3333,5.6,7110,0
2005-07-20,5.3667,5.6667,5.3667,5.6667,5400,0
2005-07-21,5.5667,5.5667,5.4667,5.4667,4050,0
2005-07-22,5.5,5.5,5.34,5.5,6750,0
2005-07-25,5.5,5.7,5.5,5.6667,11850,0
2005-07-26,5.34,5.5667,5.34,5.5667,3750,0
2005-07-27,5.6667,5.7333,5.3667,5.7333,600,0
2005-07-28,5.7,5.7,5.7,5.7,1350,0
2005-07-29,5.4533,5.9,5.4533,5.6667,19800,0
2005-08-01,5.4667,5.7667,5.4667,5.7667,300,0
2005-08-02,5.5733,5.7333,5.5733,5.7333,2925,0
2005-08-03,5.7,6.0667,5.7,6,30090,0
2005-08-04,6,6.1333,5.9667,6.1,4050,0
2005-08-05,5.9667,5.9667,5.9667,5.9667,1223,0
2005-08-08,5.8333,5.9667,5.8,5.9667,4050,0
2005-08-09,5.8,5.8,5.7,5.8,2700,0
2005-08-10,5.7333,5.8667,5.7333,5.8667,1650,0
2005-08-11,5.7,5.8667,5.7,5.8667,3450,0
2005-08-12,5.9333,5.98,5.8667,5.98,10200,0
2005-08-15,5.9933,6,5.9933,6,540,0
2005-08-16,5.7,5.9333,5.6,5.9333,3150,0
2005-08-18,5.6,5.9333,5.6,5.9333,1650,0
2005-08-19,5.5733,5.9333,5.5733,5.9333,6488,0
2005-08-22,5.4,5.5,5.3667,5.5,4356,0
2005-08-24,5.5,5.5,5.5,5.5,1500,0
2005-08-25,5.8,5.9333,5.8,5.9,3636,0
2005-08-29,5.6667,5.6667,5.6667,5.6667,5475,0
2005-08-30,5.5,5.6667,5.5,5.6667,2910,0
2005-08-31,5.9667,5.9667,5.6667,5.76,2139,0
2005-09-01,5.7333,5.74,5.7333,5.7333,10575,0
2005-09-02,5.6667,5.7333,5.6667,5.7333,5588,0
2005-09-06,5.7333,5.7333,5.6667,5.7333,2700,0
2005-09-07,5.7333,5.9667,5.5333,5.9667,6960,0
2005-09-08,5.9333,5.9667,5.8667,5.9333,7050,0
2005-09-09,5.7333,5.9667,5.7333,5.9667,5550,0
2005-09-12,5.9667,5.9667,5.9667,5.9667,1950,0
2005-09-13,5.7333,5.7333,5.6333,5.6333,1298,0
2005-09-14,5.5667,5.7667,5.5667,5.7667,6900,0
2005-09-15,5.6,5.6,5.6,5.6,4350,0
2005-09-16,5.6,6,5.6,6,22584,0
2005-09-21,5.5,5.5,5.5,5.5,2378,0
2005-09-22,5.5333,5.5333,5.5333,5.5333,459,0
2005-09-23,5.5333,5.7333,5.4333,5.5333,10391,0
2005-09-26,5.4333,5.6,5.4333,5.6,2400,0
2005-09-27,5.4333,5.5,5.4333,5.5,1800,0
2005-09-28,5.7333,5.7333,5.5,5.7,2366,0
2005-09-29,5.5,5.5,5.4667,5.5,11568,0
2005-09-30,5.6,5.6,5.4333,5.4333,8607,0
2005-10-03,5.4,5.4333,5.3333,5.3667,5700,0
2005-10-04,5.3333,5.3667,5.2667,5.3333,20784,0
2005-10-05,5.3333,5.3333,5.3333,5.3333,1125,0
2005-10-06,5.3333,5.3333,5.2,5.2,7500,0
2005-10-07,5.2333,5.2333,5.2,5.2,6000,0
2005-10-10,5.1333,5.1333,5.1333,5.1333,750,0
2005-10-11,5.0667,5.1,4.8667,4.9267,13020,0
2005-10-12,4.8667,4.8667,4.1333,4.1667,57975,0
2005-10-13,4.1667,4.2667,4.1333,4.1667,15450,0
2005-10-14,4.2333,4.4333,4.1667,4.3,14637,0
2005-10-17,4.3667,4.5,4.3333,4.5,31350,0
2005-10-18,4.5333,4.5333,4.5333,4.5333,2250,0
2005-10-19,4.5333,4.6533,4.5333,4.6533,5700,0
2005-10-20,4.66,4.7467,4.66,4.7,2850,0
2005-10-21,4.8333,4.8333,4.8333,4.8333,450,0
2005-10-24,4.6667,4.6667,4.6667,4.6667,3203,0
2005-10-25,4.6667,4.6667,4.6667,4.6667,7875,0
2005-10-26,4.7333,4.7333,4.7333,4.7333,600,0
2005-10-27,4.6933,4.6933,4.6933,4.6933,1560,0
2005-10-28,4.6933,4.9333,4.6933,4.9333,6263,0
2005-10-31,4.7333,4.7333,4.7333,4.7333,2679,0
2005-11-02,4.7667,5,4.7667,4.8,855,0
2005-11-04,4.8333,4.8333,4.8333,4.8333,326,0
2005-11-07,4.84,4.84,4.84,4.84,1230,0
2005-11-08,4.84,4.84,4.84,4.84,300,0
2005-11-11,4.84,4.9,4.84,4.9,3476,0
2005-11-16,4.9,4.9333,4.9,4.9067,4514,0
2005-11-17,4.9067,5,4.9067,5,5298,0
2005-11-18,4.9667,5.04,4.9667,5.0333,6093,0
2005-11-22,5.0333,5.1,5.0133,5.1,2490,0
2005-11-23,5.08,5.1,5,5,10874,0
2005-11-25,5.06,5.06,5.06,5.06,1668,0
2005-11-28,5,5,5,5,6930,0
2005-11-29,4.9667,4.9667,4.9667,4.9667,7013,0
2005-11-30,4.9,4.9,4.9,4.9,2406,0
2005-12-01,4.9,4.9,4.9,4.9,1950,0
2005-12-02,4.9,4.9333,4.9,4.9333,2078,0
2005-12-06,4.9,4.9,4.7333,4.8,6030,0
2005-12-07,4.8333,4.8333,4.8333,4.8333,1995,0
2005-12-08,4.8333,4.8333,4.8333,4.8333,7500,0
2005-12-12,4.8333,5.3667,4.8,4.8667,11550,0
2005-12-13,4.8667,4.8667,4.7867,4.7867,3600,0
2005-12-14,4.8,4.8,4.8,4.8,750,0
2005-12-15,4.8,4.8,4.8,4.8,723,0
2005-12-16,4.7867,4.8,4.7867,4.7867,5223,0
2005-12-19,4.7867,4.7867,4.7867,4.7867,2952,0
2005-12-20,4.7867,4.8733,4.7867,4.8733,9114,0
2005-12-21,4.8733,4.9333,4.7867,4.9133,11963,0
2005-12-22,4.88,5.0333,4.8267,5.0333,1770,0
2005-12-23,4.8467,4.8467,4.8467,4.8467,375,0
2005-12-27,5,5.1667,5,5.0467,13737,0
2005-12-28,5.0467,5.0467,5.0467,5.0467,1500,0
2005-12-29,5.12,5.5,5.0467,5.1667,28842,0
2005-12-30,5.0467,5.5,5.0467,5.5,16019,0
2006-01-03,5.3667,5.3667,5.2667,5.3333,9450,0
2006-01-04,5.3467,5.4,5.3467,5.3733,9240,0
2006-01-05,5.4133,5.4133,5.4,5.4,22568,0
2006-01-06,5.4133,5.48,5.4133,5.48,1575,0
2006-01-09,5.44,5.5,5.4333,5.5,20046,0
2006-01-10,5.5,5.5,5.5,5.5,3750,0
2006-01-11,5.48,5.5,5.48,5.48,9738,0
2006-01-12,5.48,5.48,5.44,5.4533,17984,0
2006-01-13,5.4533,5.4533,5.4533,5.4533,1065,0
2006-01-17,5.4533,5.4667,5.4533,5.4667,2723,0
2006-01-18,5.46,5.4933,5.46,5.4933,2250,0
2006-01-19,5.4533,5.5,5.4533,5.5,6381,0
2006-01-20,5.4667,5.5333,5.3333,5.5,39596,0
2006-01-23,5.5333,6,5.4667,5.6667,43538,0
2006-01-24,5.6667,5.6667,5.6667,5.6667,300,0
2006-01-25,5.4667,5.8,5.4667,5.6667,5982,0
2006-01-26,5.4667,6,5.4667,5.6667,4200,0
2006-01-27,5.5867,5.9,5.5867,5.9,900,0
2006-01-30,5.9,5.9,5.4667,5.9,2400,0
2006-02-01,5.5667,5.6667,5.5667,5.5667,2145,0
2006-02-02,5.6,5.6,5.6,5.6,1230,0
2006-02-03,5.6667,5.68,5.6,5.66,5925,0
2006-02-06,5.5467,5.5467,5.4,5.4333,1500,0
2006-02-07,4.8667,5.8133,4.8667,5.6667,5850,0
2006-02-08,5.8133,6.1333,5.8133,5.9,68870,0
2006-02-09,6,6,5.9,5.9,7200,0
2006-02-10,5.9667,5.9667,5.9,5.9,1950,0
2006-02-13,5.8,5.8333,5.4667,5.6333,11126,0
2006-02-14,5.7333,5.7667,5.7,5.7,3153,0
2006-02-15,5.7667,5.7667,5.7667,5.7667,1500,0
2006-02-16,5.8333,5.8333,5.8333,5.8333,10650,0
2006-02-17,5.8667,6.1667,5.8667,6,86501,0
2006-02-21,5.8667,6.0333,5.8667,6.0333,7230,0
2006-02-22,5.8667,6.0333,5.8667,6.0333,6150,0
2006-02-23,6.0667,6.0667,6.0133,6.0667,9750,0
2006-02-24,6,6,5.9333,5.9333,2250,0
2006-02-27,6.0333,6.0333,6.0333,6.0333,750,0
2006-03-01,5.9333,5.9333,5.8333,5.8667,9488,0
2006-03-02,5.9333,5.9333,5.9333,5.9333,750,0
2006-03-03,5.9333,5.9333,5.8667,5.8667,10500,0
2006-03-06,5.9133,5.9333,5.8333,5.8333,6717,0
2006-03-07,5.9333,6,5.8333,5.9,8250,0
2006-03-08,5.9333,6.1,5.9333,6.0667,6150,0
2006-03-09,5.9333,5.9333,5.9333,5.9333,300,0
2006-03-14,5.9667,6.1,5.9667,6.1,134700,0
2006-03-15,6,6.0667,6,6.06,75900,0
2006-03-16,6.0667,6.1,6.0667,6.0867,99936,0
2006-03-17,6.1,6.1667,6.1,6.1667,64238,0
2006-03-20,6.1333,6.2,6.1333,6.1667,26160,0
2006-03-21,6.2,6.2,6.1333,6.1667,18600,0
2006-03-22,6.1333,6.2333,6.1333,6.2333,7845,0
2006-03-23,6.2333,6.3333,6.2333,6.3333,26250,0
2006-03-24,6.3333,6.3333,6.3,6.3,2721,0
2006-03-27,6.2667,6.3333,6.2667,6.3333,17040,0
2006-03-28,6.2667,6.3667,6.2667,6.3667,12000,0
2006-03-29,6.3667,6.6667,6.3667,6.6,18329,0
2006-03-30,6.4667,6.6667,6.4667,6.6667,9675,0
2006-03-31,6.6667,6.6667,6.4933,6.5,14700,0
2006-04-03,6.4667,6.5,6.2333,6.3333,13179,0
2006-04-04,6.3333,6.3333,6.3333,6.3333,4050,0
2006-04-05,6.4,6.6333,6.3667,6.5333,4890,0
2006-04-06,6.4667,6.4667,6.4333,6.4667,9866,0
2006-04-07,6.2667,6.3333,6.2667,6.3333,2106,0
2006-04-10,6.3667,6.3667,6.3667,6.3667,345,0
2006-04-11,6.3667,6.4667,6.3667,6.4667,2925,0
2006-04-12,6.3333,6.3333,6.3333,6.3333,720,0
2006-04-13,6.3667,6.3667,6.3667,6.3667,750,0
2006-04-17,6.3333,6.3333,6.3333,6.3333,11400,0
2006-04-18,6.3333,6.3333,6.3333,6.3333,6000,0
2006-04-19,6.3333,6.3667,6.3,6.3333,167100,0
2006-04-20,6.3333,6.3333,6.3,6.3333,37950,0
2006-04-21,6.3333,6.3333,6.3333,6.3333,1500,0
2006-04-25,6.3,6.3,6.2867,6.3,8550,0
2006-04-26,6.28,6.3133,6.2667,6.2933,43347,0
2006-04-28,6.2,6.2,6.2,6.2,5762,0
2006-05-01,6.1333,6.2,6.1333,6.2,2925,0
2006-05-02,6.0533,6.2,6.0533,6.2,10538,0
2006-05-03,6.2,6.2333,6.2,6.2333,3000,0
2006-05-04,6.2333,6.2333,6.2333,6.2333,14550,0
2006-05-05,6.0333,6.2467,6.0333,6.2467,40050,0
2006-05-08,6.1667,6.1667,6.1667,6.1667,833,0
2006-05-09,6.2667,6.34,6.1667,6.2333,19725,0
2006-05-10,6.3333,6.3333,6.2333,6.2333,3000,0
2006-05-12,6.1667,6.1667,6.1667,6.1667,2250,0
2006-05-15,6.1667,6.1667,6.0333,6.0333,18285,0
2006-05-17,6.1667,6.1667,6.0333,6.1,6990,0
2006-05-18,6.0333,6.1,6.0333,6.08,14840,0
2006-05-19,6.08,6.08,6.08,6.08,150,0
2006-05-22,6.1,6.1,6.08,6.08,7220,0
2006-05-23,6.1,6.1,6.08,6.1,4994,0
2006-05-24,6.08,6.1667,6.08,6.1667,6635,0
2006-05-25,6.08,6.1333,6.08,6.1,3008,0
2006-05-30,6.1,6.14,6.1,6.14,713,0
2006-05-31,6.1667,6.2333,6.1667,6.1667,23595,0
2006-06-01,6.1867,6.1867,6.1667,6.1667,24450,0
2006-06-02,6.1667,6.2667,6.1333,6.1667,57579,0
2006-06-05,6.1667,6.1667,6.1667,6.1667,1500,0
2006-06-06,6.1667,6.1667,6.1667,6.1667,8250,0
2006-06-07,6.1467,6.1867,6.1467,6.1667,19470,0
2006-06-08,6.1667,6.18,6.1333,6.1333,49500,0
2006-06-09,6.1333,6.1867,6.1333,6.1867,7200,0
2006-06-13,6.1333,6.1667,6.1333,6.1333,2535,0
2006-06-14,6.1333,6.1333,6.1333,6.1333,4500,0
2006-06-15,6.1333,6.1867,6.1333,6.1867,66750,0
2006-06-16,6.2667,6.2667,6.1667,6.2667,900,0
2006-06-20,6.1333,6.1733,6.1333,6.1733,5513,0
2006-06-21,6.1333,6.2,6.1333,6.2,8250,0
2006-06-23,6.1667,6.18,6.1667,6.1667,43200,0
2006-06-26,6.1667,6.2933,6.1467,6.2933,59705,0
2006-06-27,6.2333,6.3133,6.1667,6.3133,3300,0
2006-06-28,6.1667,6.1667,6.1667,6.1667,570,0
2006-06-29,6.2,6.2333,6.1667,6.2333,3000,0
2006-06-30,6.2667,6.2667,6.2667,6.2667,1500,0
2006-07-03,6.2,6.2,6.2,6.2,1800,0
2006-07-06,6.1667,6.1667,6.1667,6.1667,2850,0
2006-07-07,6.1667,6.1667,6.1667,6.1667,27300,0
2006-07-10,6.2,6.2067,6.2,6.2067,2250,0
2006-07-11,6.1667,6.1667,6.1667,6.1667,333,0
2006-07-12,6.1667,6.1667,6.1667,6.1667,750,0
2006-07-13,6.1667,6.2333,6.1333,6.2333,23100,0
2006-07-14,6.1333,6.1733,6.1,6.1733,52275,0
2006-07-17,6.1333,6.2333,6.1,6.2333,8700,0
2006-07-18,6.3333,6.3333,6.1,6.1667,17850,0
2006-07-19,6.1,6.1867,6.1,6.1867,7503,0
2006-07-20,6.1333,6.3333,6.0667,6.1,36975,0
2006-07-21,6.2,6.2,6.1667,6.1667,3750,0
2006-07-25,6.1333,6.1333,6.1333,6.1333,750,0
2006-07-26,6.1667,6.1667,6.1333,6.1333,1800,0
2006-07-27,6.1333,6.1667,6.1333,6.1667,1500,0
2006-07-28,6.1333,6.1333,6.1333,6.1333,150,0
2006-08-01,6.1,6.3,6.1,6.3,3209,0
2006-08-02,6.1667,6.2,6.1667,6.2,1800,0
2006-08-03,6.2,6.2,6.2,6.2,2250,0
2006-08-07,6.1667,6.2,6.1667,6.2,3660,0
2006-08-08,6.1667,6.2333,6.1667,6.2,3090,0
2006-08-09,6.1667,6.3,6.1667,6.3,27210,0
2006-08-10,6.1667,6.1667,6.1667,6.1667,600,0
2006-08-11,6.2,6.3,6.2,6.3,6150,0
2006-08-14,6.2333,6.2333,6.2333,6.2333,150,0
2006-08-15,6.2,6.2,6.1667,6.2,4725,0
2006-08-16,6.2333,6.2333,6.2,6.2,17607,0
2006-08-18,6.1667,6.1667,6.1667,6.1667,450,0
2006-08-21,6.1667,6.1667,6.1667,6.1667,3000,0
2006-08-22,6.1333,6.1667,6.1333,6.1667,3600,0
2006-08-23,6.1667,6.1667,6.1667,6.1667,450,0
2006-08-25,6.1333,6.1333,6.1333,6.1333,489,0
2006-08-28,6.1667,6.1667,6.1467,6.1667,7050,0
2006-08-29,6.1667,6.1867,6.1667,6.1867,21863,0
2006-08-30,6.1667,6.1667,6.1667,6.1667,2250,0
2006-08-31,6.1667,6.1667,6.1667,6.1667,150,0
2006-09-01,6.1667,6.1667,6.1667,6.1667,3300,0
2006-09-05,6.1667,6.2,6.1667,6.1667,2154,0
2006-09-06,6.1667,6.1667,6.1667,6.1667,450,0
2006-09-07,6.1667,6.1667,6.1667,6.1667,900,0
2006-09-08,6.2,6.2133,6.1667,6.2133,16050,0
2006-09-11,6.1667,6.2,6.1667,6.1667,3150,0
2006-09-12,6.2,6.2,6.2,6.2,3860,0
2006-09-13,6.1667,6.1667,6.1667,6.1667,599,0
2006-09-14,6.1667,6.2133,6.1667,6.2133,28797,0
2006-09-20,6.1667,6.2133,6.1667,6.2133,17700,0
2006-09-21,6.1667,6.2,6.1667,6.2,2250,0
2006-09-25,6.2,6.2,6.2,6.2,1350,0
2006-09-26,6.1667,6.2133,6.0667,6.2133,39966,0
2006-09-27,6.1333,6.1333,6.1333,6.1333,1800,0
2006-09-28,6.2,6.2,6.2,6.2,28800,0
2006-09-29,6.1667,6.1667,6.1667,6.1667,1500,0
2006-10-03,6.1667,6.2133,6.1667,6.2133,29678,0
2006-10-04,6.1333,6.2,6.1333,6.1333,23237,0
2006-10-05,6.1333,6.2333,6.1333,6.2333,14850,0
2006-10-06,6.1667,6.2667,6.1667,6.2667,2610,0
2006-10-09,6.2667,6.2667,6.2667,6.2667,441,0
2006-10-11,6.2667,6.5667,6.2667,6.4333,86139,0
2006-10-13,6.5,6.5,6.4,6.5,11100,0
2006-10-16,6.2,8,6.2,7.0667,43728,0
2006-10-17,8.5667,8.5667,7.0667,7.3267,45728,0
2006-10-18,7.4,7.4,7.3667,7.4,5370,0
2006-10-19,7.2333,7.2333,7.2333,7.2333,300,0
2006-10-20,7.14,7.14,6.9,6.9333,6692,0
2006-10-23,7.0667,8.1,7.0667,7.4,2580,0
2006-10-24,7.5,7.6667,7.4333,7.5667,6450,0
2006-10-25,7.6667,7.8667,7.6667,7.8667,2100,0
2006-10-26,8,8,7.76,7.7667,5805,0
2006-10-31,7.9933,8.1,7.9933,8.1,6713,0
2006-11-01,8,8,7.8667,7.8667,1950,0
2006-11-02,8.0267,8.0267,7.9333,7.9333,600,0
2006-11-03,7.8667,7.8667,6.9333,7.3333,3075,0
2006-11-06,7.5533,7.5533,7.5533,7.5533,300,0
2006-11-07,6.9333,7,6.9333,7,3299,0
2006-11-08,7.3333,7.3333,7.3333,7.3333,300,0
2006-11-09,7.3333,7.3333,7.3333,7.3333,600,0
2006-11-10,7.1667,7.5667,7.1667,7.5667,1200,0
2006-11-13,7.1667,7.5667,7.0333,7.5667,1215,0
2006-11-14,7.3333,7.3333,7.3333,7.3333,1350,0
2006-11-15,7.04,7.4133,7.04,7.4133,1350,0
2006-11-17,7.1067,7.1333,7.1067,7.1067,750,0
2006-11-20,7.32,7.32,7.1667,7.1667,1050,0
2006-11-22,7.3333,7.3333,7.1667,7.1667,4650,0
2006-11-24,7.1667,7.1667,7.1333,7.1667,6000,0
2006-11-27,7.1667,7.2,7.1667,7.2,2100,0
2006-11-29,7.2333,7.2667,7.2333,7.2667,1122,0
2006-11-30,7.3333,7.5,7.3333,7.4333,13278,0
2006-12-01,7.4333,7.4333,7.4333,7.4333,900,0
2006-12-04,7.5,7.5,7.3333,7.3333,1500,0
2006-12-05,7.4,7.4333,7.4,7.4333,2100,0
2006-12-06,7.4333,7.5333,7.4333,7.5333,600,0
2006-12-07,7.5,7.5667,7.4333,7.5,11250,0
2006-12-08,7.4667,7.52,7.38,7.5067,32312,0
2006-12-11,7.38,7.6667,7.38,7.6667,13200,0
2006-12-13,7.5333,7.6667,7.5333,7.6667,3314,0
2006-12-14,7.6667,8,7.6,7.8333,27981,0
2006-12-15,7.38,7.6733,7.38,7.6667,2949,0
2006-12-19,7.6667,8,7.5667,7.9667,15675,0
2006-12-20,7.7067,7.7333,7.6667,7.6667,2820,0
2006-12-21,7.78,8,7.78,7.8667,13020,0
2006-12-22,8,8,8,8,300,0
2006-12-26,7.84,7.8667,7.36,7.8667,2850,0
2006-12-27,7.8,8.0667,7.8,7.9867,53985,0
2006-12-28,8,8.1333,8,8.1333,10628,0
2006-12-29,8.0333,8.0333,8.0333,8.0333,300,0
2007-01-03,7.6667,7.9933,7.4667,7.9333,33788,0
2007-01-05,7.8,7.9333,7.3333,7.3333,26400,0
2007-01-08,7.7667,7.7667,7.6333,7.6667,2850,0
2007-01-09,7.8333,7.8333,7.8333,7.8333,600,0
2007-01-10,7.8,7.9667,7.7,7.9667,24633,0
2007-01-11,7.9333,8,7.7333,8,13803,0
2007-01-12,7.9667,7.9667,7.9667,7.9667,600,0
2007-01-16,7.8667,7.8667,7.8667,7.8667,300,0
2007-01-17,7.9,8.0333,7.9,8,2400,0
2007-01-18,7.9333,7.9333,7.9333,7.9333,300,0
2007-01-19,7.9333,8.1667,7.9333,8.1667,17250,0
2007-01-22,8.0333,8.0333,8.0333,8.0333,2550,0
2007-01-23,8,8.1667,7.9933,7.9933,41100,0
2007-01-25,7.9667,7.9667,7.9,7.9,20360,0
2007-01-26,7.5333,8.1333,7.5333,8.1333,1725,0
2007-01-29,7.8667,7.98,7.5333,7.9667,23850,0
2007-01-30,7.88,7.88,7.8667,7.8667,3300,0
2007-01-31,7.9267,8.1333,7.9267,8.0667,14550,0
2007-02-01,8,8.1333,7.9333,8.1333,1050,0
2007-02-05,7.84,7.84,7.84,7.84,300,0
2007-02-06,7.8133,8,7.8133,7.9333,15375,0
2007-02-07,7.8333,7.8333,6.9667,7,10298,0
2007-02-08,7,7.8667,7,7.8667,11925,0
2007-02-09,7.7267,7.7267,7.7267,7.7267,450,0
2007-02-12,7.5067,7.6533,7.4133,7.6,25350,0
2007-02-13,7.6,7.6533,7.6,7.6333,53400,0
2007-02-15,7.3733,7.3733,7.3733,7.3733,293,0
2007-02-16,7.3667,7.3667,7.3667,7.3667,183,0
2007-02-20,7.5933,7.5933,7,7,4650,0
2007-02-21,7.1,7.1,7.1,7.1,300,0
2007-02-22,7.0333,7.3267,7,7.04,2850,0
2007-02-23,7.1667,7.1667,7,7,3450,0
2007-02-26,7,7.0333,7,7.0333,16125,0
2007-02-27,7,7,7,7,3900,0
2007-02-28,7,7.16,7,7.16,2850,0
2007-03-01,7.1,7.1,7,7,7200,0
2007-03-02,7,7,6.92,6.92,72600,0
2007-03-05,6.9,6.9,6.7333,6.7333,11678,0
2007-03-07,6.7,6.7,6.5467,6.5467,11040,0
2007-03-08,6.6733,6.6733,6.6733,6.6733,300,0
2007-03-09,6.6667,6.6667,6.6667,6.6667,150,0
2007-03-12,6.5667,6.68,6.5467,6.68,2438,0
2007-03-15,6.5667,6.5667,6.5467,6.5467,8303,0
2007-03-16,6.5467,6.5467,6.5467,6.5467,7050,0
2007-03-19,6.6,6.6,6.5667,6.5667,3000,0
2007-03-20,6.5733,6.5733,6.5733,6.5733,750,0
2007-03-21,6.5867,6.5867,6.5667,6.5667,3750,0
2007-03-22,6.5667,6.5933,6,6.5,51375,0
2007-03-23,6.2267,6.2333,6.2267,6.2333,1050,0
2007-03-26,6.2333,6.3333,6,6.1667,5813,0
2007-03-27,6.2,6.2,6.2,6.2,300,0
2007-04-05,6,6.1333,6,6.1333,495,0
2007-04-10,6.1333,6.1333,6.1,6.1,939,0
2007-04-12,6.0667,6.0667,6.0667,6.0667,866,0
2007-04-13,6.0667,6.0667,6,6.0133,3687,0
2007-04-16,6.0133,6.0133,6,6,2250,0
2007-04-17,6.0133,6.0133,6,6,4163,0
2007-04-18,6,6.1667,6,6.1667,25815,0
2007-04-19,6.1667,6.1667,6.0667,6.0667,1650,0
2007-04-20,6.1,6.1333,6.1,6.1333,1200,0
2007-04-23,6.0333,6.0333,6.0333,6.0333,675,0
2007-04-24,6.0333,6.1,6.0333,6.1,9450,0
2007-04-26,6.0333,6.0333,6.0333,6.0333,2400,0
2007-04-27,6.3333,6.3333,6.3333,6.3333,150,0
2007-04-30,6.0333,6.3333,6.0333,6.3267,2640,0
2007-05-02,6.0667,6.0667,6.0667,6.0667,1800,0
2007-05-03,6.1333,6.3333,6.0333,6.0333,10058,0
2007-05-04,6.0333,6.3333,6.0333,6.3333,300,0
2007-05-07,6.3267,6.6667,6.3267,6.6667,4575,0
2007-05-08,6.4,6.6667,6.0333,6.3333,5018,0
2007-05-09,6.1667,6.1667,6.1667,6.1667,375,0
2007-05-10,6.3333,6.3333,6.1,6.1,1077,0
2007-05-11,6.4,6.4,6.4,6.4,450,0
2007-05-14,6.1,6.4667,6.1,6.4667,1598,0
2007-05-15,6.4667,6.6,6.3333,6.6,10175,0
2007-05-16,6.3667,6.6,6.3667,6.6,1980,0
2007-05-17,6.5,6.5,6.4,6.4667,7763,0
2007-05-18,6.4,6.6333,6.4,6.6333,1050,0
2007-05-21,6.5667,6.6467,6.24,6.3333,3570,0
2007-05-22,6.6333,6.6333,6.24,6.4333,2627,0
2007-05-23,6.2667,6.2733,6,6,84692,0
2007-05-25,6.0333,6.0333,6,6,8625,0
2007-05-29,6.1,6.1667,6.0667,6.1333,16374,0
2007-05-30,6.1333,6.2,6.1333,6.1667,6150,0
2007-05-31,6.1667,6.2,6.1667,6.1667,8258,0
2007-06-01,6.2,6.2,6.2,6.2,4830,0
2007-06-04,6.2667,6.3333,6.2333,6.3333,16193,0
2007-06-06,6.28,6.4,6.2333,6.2333,5096,0
2007-06-07,6.1,6.2667,6.1,6.2667,420,0
2007-06-08,6.3,6.3,6.3,6.3,300,0
2007-06-11,6.2333,6.2333,6.0333,6.0667,45807,0
2007-06-12,6.0667,6.0667,6.0667,6.0667,353,0
2007-06-13,6.0667,6.1,6.0667,6.0667,3360,0
2007-06-14,6.1133,6.1133,6.1133,6.1133,1710,0
2007-06-15,6.0667,6.1133,6,6.1133,4200,0
2007-06-18,6.1,6.1,6,6,3000,0
2007-06-19,6.1,6.18,6,6.18,10350,0
2007-06-20,6.3333,7.3333,6.3333,6.8733,16140,0
2007-06-21,6.92,6.92,6.8333,6.8333,1200,0
2007-06-22,6.8267,6.9667,6,6.0667,21209,0
2007-06-25,6.1,6.2333,6.1,6.2333,4485,0
2007-06-26,6.8333,6.8333,6.5333,6.5333,450,0
2007-06-27,6.3333,6.3333,6.0667,6.3333,7950,0
2007-06-28,6.1667,6.1667,6.1667,6.1667,2250,0
2007-06-29,6.1333,6.2,6.1333,6.2,18450,0
2007-07-02,6.3333,6.3333,6.3333,6.3333,300,0
2007-07-05,6.32,6.32,6.32,6.32,450,0
2007-07-06,6.1,6.1,6.1,6.1,1455,0
2007-07-09,6.2,6.2,6.1,6.1,2400,0
2007-07-10,6.1,6.1333,6.1,6.1333,2091,0
2007-07-11,6.1133,6.2333,6.1133,6.2333,4800,0
2007-07-12,6.2333,6.2333,6,6.2333,8669,0
2007-07-13,6.2667,6.2667,6.1333,6.2667,10425,0
2007-07-17,6.2667,6.2667,6.1667,6.1667,1650,0
2007-07-19,6.2333,6.3,6.2133,6.3,12420,0
2007-07-20,6.3333,6.4667,6,6.4667,8381,0
2007-07-23,6.5667,6.6667,6.5,6.6667,8550,0
2007-07-24,6.5,6.7267,6.5,6.7267,1493,0
2007-07-25,6.6667,6.6667,6.5,6.6667,3150,0
2007-07-26,6.5667,6.6333,6.5667,6.6333,3750,0
2007-07-27,6.5667,6.5667,6.5667,6.5667,3000,0
2007-07-30,6.5667,6.6333,6.5667,6.5667,3000,0
2007-07-31,6.5667,6.5733,6.5667,6.5667,2145,0
2007-08-01,6.5667,6.6933,6.5667,6.6933,1050,0
2007-08-03,6.5667,6.5667,6.5667,6.5667,900,0
2007-08-06,6.6333,6.6333,6.6333,6.6333,3300,0
2007-08-09,6.6333,6.6333,6.5667,6.5667,5328,0
2007-08-10,6.6933,6.7333,6.6933,6.7333,600,0
2007-08-13,6.6933,6.8333,6.6933,6.7333,3578,0
2007-08-14,6.6667,6.7,6.6667,6.7,600,0
2007-08-15,6.7,6.7,6.5667,6.6933,1800,0
2007-08-16,6.5667,6.5667,6.4333,6.4333,6803,0
2007-08-17,6.2,6.4333,6.2,6.3333,1898,0
2007-08-23,6.5333,6.6,6.5333,6.6,8250,0
2007-08-24,6.5333,6.6667,6.5333,6.6667,34050,0
2007-08-27,6.6,6.6667,6.6,6.6667,12000,0
2007-08-28,6.6667,6.6667,6.6667,6.6667,1362,0
2007-08-29,6.5,6.5,6.5,6.5,438,0
2007-08-30,6.6533,6.6667,6.5,6.5,1650,0
2007-08-31,6.6667,6.6667,6.6333,6.6533,33762,0
2007-09-04,6.6,6.6667,6.6,6.6667,4425,0
2007-09-05,6.6667,6.6667,6.6533,6.6533,3393,0
2007-09-06,6.6,6.6667,6.3333,6.6667,1815,0
2007-09-10,6.4333,6.4333,6.4333,6.4333,1800,0
2007-09-12,6.4333,6.4333,6.4,6.4,680,0
2007-09-13,6.4333,6.4333,6.4333,6.4333,150,0
2007-09-17,6.4667,6.4667,6.4667,6.4667,1949,0
2007-09-18,6.4667,6.6667,6.4667,6.6667,3450,0
2007-09-19,6.4,6.4,6.4,6.4,150,0
2007-09-20,6.4333,6.4333,6.4,6.4,2475,0
2007-09-24,6.5333,6.5333,6.5333,6.5333,1800,0
2007-09-25,6.5333,6.5333,6.5333,6.5333,1500,0
2007-09-27,6.5333,6.5333,6.5333,6.5333,5258,0
2007-09-28,6.6,6.6,6.6,6.6,407,0
2007-10-02,6.3333,6.6667,6.3333,6.6667,7412,0
2007-10-03,6.4667,6.6,6.4667,6.6,2175,0
2007-10-05,6.6533,6.8333,6.6533,6.6667,8850,0
2007-10-08,6.6333,6.6333,6.6333,6.6333,1050,0
2007-10-09,6.6333,6.6333,6.6333,6.6333,150,0
2007-10-11,6.5333,6.5667,6.5,6.5333,2700,0
2007-10-12,6.5333,6.6,6.5333,6.5333,3390,0
2007-10-15,6.4,6.5,6.4,6.4333,16500,0
2007-10-16,6.4667,6.6333,6.3333,6.6333,12050,0
2007-10-17,6.66,6.6667,6.4667,6.4667,4434,0
2007-10-19,6.7333,6.7333,6.5667,6.5667,2400,0
2007-10-22,6.3667,6.66,6.3667,6.66,1757,0
2007-10-23,6.4333,6.4333,6.4333,6.4333,300,0
2007-10-24,6.4,6.4,6.4,6.4,215,0
2007-10-25,6.4667,6.4667,6.4667,6.4667,1650,0
2007-10-26,6.34,6.34,6.2667,6.3,12851,0
2007-10-29,6.3333,6.6,6.3333,6.6,7388,0
2007-10-31,6.4,6.4,5.6667,6.2333,26100,0
2007-11-01,6.5867,6.5867,6.2733,6.2733,2400,0
2007-11-02,6.3,6.5,6.3,6.5,2550,0
2007-11-05,6.5,6.5,6.5,6.5,3300,0
2007-11-06,6.5333,6.5333,6.5333,6.5333,3000,0
2007-11-08,6,6.0733,6,6.0667,1184,0
2007-11-12,6.1,6.1,6.1,6.1,900,0
2007-11-13,6.2133,6.2667,6.2133,6.2667,4613,0
2007-11-15,6.1667,6.1667,6.0333,6.0333,3611,0
2007-11-19,6.0333,6.0333,5.8667,5.8667,999,0
2007-11-20,5.9333,6,5.9333,5.9333,5918,0
2007-11-21,6.1333,6.2667,6.1333,6.2667,7200,0
2007-11-27,6,6.1333,6,6.1333,2850,0
2007-11-28,6.2667,6.2667,6.1,6.1,2100,0
2007-11-29,6.0667,6.1,6.0667,6.1,1050,0
2007-11-30,6.2,6.2,6.2,6.2,1200,0
2007-12-04,6.0667,6.1667,6.0333,6.1667,1200,0
2007-12-05,6,6.0667,6,6.0667,2700,0
2007-12-06,6.0333,6.1333,6,6.1333,5400,0
2007-12-07,6.0333,6.0333,6,6,8100,0
2007-12-10,6,6.2,6,6,5250,0
2007-12-11,5.9667,5.9667,5.9667,5.9667,600,0
2007-12-12,6,6.1333,6,6.1333,1736,0
2007-12-13,6.1333,6.1333,6.1333,6.1333,2250,0
2007-12-14,6,6.1333,6,6.1333,2700,0
2007-12-17,6.2333,6.2333,6.2333,6.2333,1500,0
2007-12-18,6.2333,6.4333,6.1333,6.4333,10200,0
2007-12-19,6.0333,6.4667,6.0333,6.4667,7500,0
2007-12-20,6.8333,6.86,6.4667,6.6333,35217,0
2007-12-21,6.66,6.8333,6.4333,6.6667,3731,0
2007-12-26,6.6333,6.6667,6.4,6.5667,9900,0
2007-12-27,6.4,6.8,6.38,6.76,13200,0
2007-12-28,6.8333,7,6.6667,6.6667,22785,0
2007-12-31,6.8333,6.9,6.7,6.8333,9000,0
2008-01-02,6.8933,6.9,6.8933,6.9,3420,0
2008-01-03,6.7333,6.8333,6.5,6.8333,4365,0
2008-01-04,6.6667,6.8333,6.6667,6.7,450,0
2008-01-07,6.4667,6.6667,6.4667,6.6333,9633,0
2008-01-08,6.6333,6.6667,6.3067,6.6667,10772,0
2008-01-09,6.6333,6.6733,6.6333,6.6667,18198,0
2008-01-10,6.6733,6.7267,6.6733,6.7267,7596,0
2008-01-11,6.7333,6.8333,6.4067,6.8333,3675,0
2008-01-14,6.7133,6.7133,6.5,6.5,2054,0
2008-01-15,6.6667,6.6667,6.6,6.6,8550,0
2008-01-16,6.6667,6.6667,6.6667,6.6667,2850,0
2008-01-17,6.5,6.7333,6.5,6.6667,5081,0
2008-01-18,6.7,6.7,6.6,6.6,8459,0
2008-01-22,6.6333,6.8333,6.6333,6.8333,13500,0
2008-01-23,6.8333,7,6.6667,6.8333,31290,0
2008-01-24,7,7,6.8333,6.8333,825,0
2008-01-25,6.9,6.9,6.8733,6.8733,8175,0
2008-01-28,6.8333,6.8333,6.8333,6.8333,2363,0
2008-01-29,6.8333,6.8333,6.8,6.8267,4013,0
2008-01-30,6.8333,6.8333,6.8067,6.8067,3000,0
2008-01-31,6.8333,6.8333,6.8,6.8,8304,0
2008-02-04,6.8333,7,6.8333,7,11975,0
2008-02-05,6.7333,6.88,6.7333,6.88,300,0
2008-02-06,6.9,7.3333,6.9,7.3333,12149,0
2008-02-07,7.4933,7.5,7.1667,7.4667,12791,0
2008-02-08,7.6,7.9667,7.5,7.9667,12996,0
2008-02-11,8,9,7.3333,8.7533,47814,0
2008-02-12,8.5467,9.847,8.5467,9.667,114614,0
2008-02-13,9.8,9.933,9.3333,9.667,86316,0
2008-02-14,9.667,9.667,9.2333,9.667,21668,0
2008-02-15,9.667,9.667,9.32,9.3733,10628,0
2008-02-19,9.24,10.633,9.24,9.927,92891,0
2008-02-20,9.993,9.993,9.4333,9.633,27848,0
2008-02-21,9.833,9.833,9.4333,9.667,13412,0
2008-02-22,9.66,9.867,9.66,9.867,22773,0
2008-02-25,9.767,11.127,9.753,10.833,63485,0
2008-02-26,10.933,12.633,10.933,11.833,130871,0
2008-02-27,12.253,12.987,11.433,12.46,87044,0
2008-02-28,12.333,12.787,11.667,12.56,84957,0
2008-02-29,12.353,12.4,12,12,29669,0
2008-03-03,12.233,12.233,11.5,11.527,33468,0
2008-03-04,11.847,11.847,11.233,11.667,22850,0
2008-03-05,11.5,13.533,11.233,13.18,167729,0
2008-03-06,13.533,13.98,12.673,13.227,135009,0
2008-03-07,13.467,13.5,11.733,12.693,122529,0
2008-03-10,13.16,13.16,12.147,12.593,73985,0
2008-03-11,12.733,13.32,11.94,12.067,68244,0
2008-03-12,12.493,12.493,11.827,11.993,26457,0
2008-03-13,11.933,12.5,11.847,12.167,18792,0
2008-03-14,12.493,12.587,10.68,11.333,84315,0
2008-03-17,10.207,10.8,9.967,10.42,106652,0
2008-03-18,10.8,12,10.767,11.66,42467,0
2008-03-19,11.74,11.967,11.08,11.333,21485,0
2008-03-20,10.767,11.667,10,10.733,14427,0
2008-03-24,10.733,11.327,10.733,11.14,14918,0
2008-03-25,10.653,13.253,10.653,12.767,138890,0
2008-03-26,12.833,12.833,11.007,11.933,53903,0
2008-03-27,11.74,12,11.347,11.64,16736,0
2008-03-28,11.62,11.76,11.233,11.593,6728,0
2008-03-31,11.973,11.973,11.053,11.473,11871,0
2008-04-01,11.46,11.473,11.107,11.4,10656,0
2008-04-02,11.027,11.767,11.013,11.433,20396,0
2008-04-03,11.56,11.56,11.18,11.28,9441,0
2008-04-04,11.267,12.827,11.267,12.467,107652,0
2008-04-07,13.153,14.467,13.027,14.233,296571,0
2008-04-08,14.34,15.667,14.173,15.5,132182,0
2008-04-09,15.793,15.793,14.413,14.933,74175,0
2008-04-10,15.18,15.18,14.073,14.653,59586,0
2008-04-11,14.667,15.9,14.667,15.693,105197,0
2008-04-14,16.12,17.2,15.133,17.2,183350,0
2008-04-15,17.467,17.867,16.8,17.413,109719,0
2008-04-16,17.753,17.787,16.6,17.22,101045,0
2008-04-17,17.22,17.333,16.5,16.933,40824,0
2008-04-18,17,18.933,17,18.533,166079,0
2008-04-21,19.333,20.5,18.6,20.187,248634,0
2008-04-22,20.76,20.76,18.98,19.78,132581,0
2008-04-23,20,20.333,18.353,18.653,160517,0
2008-04-24,18.847,18.847,16.167,16.3,187158,0
2008-04-25,16.513,18.333,16.32,18.253,170979,0
2008-04-28,18.8,19.533,18,19.273,265007,0
2008-04-29,18.32,18.66,16.673,17.793,197448,0
2008-04-30,16.913,18.233,16.913,17.553,52496,0
2008-05-01,17.913,18.633,17.047,18.453,197733,0
2008-05-02,18.547,20.3,18,19.967,313421,0
2008-05-05,20.233,20.233,19.153,20.067,331002,0
2008-05-06,20.053,20.053,18.873,19.807,195098,0
2008-05-07,19.167,21.333,19.06,21.04,537387,0
2008-05-08,21.333,21.92,20.673,21.527,223460,0
2008-05-09,21.62,21.62,20.673,21.233,161982,0
2008-05-12,16.587,16.593,12.793,12.987,1860689,0
2008-05-13,12.02,12.667,11.333,11.733,1049430,0
2008-05-14,11.807,12.58,11.607,11.733,388467,0
2008-05-15,11.86,11.873,11.34,11.46,219582,0
2008-05-16,11.46,11.533,10.34,10.787,390099,0
2008-05-19,11.033,11.033,10.28,10.307,229424,0
2008-05-20,10.64,10.64,10.027,10.513,172841,0
2008-05-21,10.453,10.567,9.833,9.873,144671,0
2008-05-22,9.753,9.967,9.1133,9.1467,199400,0
2008-05-23,9.1,10.153,8.5533,9.747,429009,0
2008-05-27,9.687,9.793,9.4,9.62,100088,0
2008-05-28,9.667,9.993,9.5,9.667,79728,0
2008-05-29,9.4933,9.827,9.2333,9.24,67196,0
2008-05-30,9.24,9.787,8.8533,9.573,99852,0
2008-06-02,9.68,9.973,9.2267,9.44,123179,0
2008-06-03,9.38,9.7,9.1,9.12,52242,0
2008-06-04,9.1667,9.3667,8.9333,9.1733,76482,0
2008-06-05,9.22,9.5,9.22,9.28,44921,0
2008-06-06,9.32,9.4333,9.1667,9.2067,30506,0
2008-06-09,9.3333,9.34,8.4333,8.5467,144927,0
2008-06-10,8.3933,8.9133,8.3933,8.8333,63608,0
2008-06-11,8.8333,9,8.6467,8.68,89049,0
2008-06-12,8.6533,9.0267,8.6,8.6133,63848,0
2008-06-13,8.6267,8.9267,8.6267,8.6667,27291,0
2008-06-16,8.5933,8.92,8.5733,8.74,33533,0
2008-06-17,8.72,9.2467,8.6333,8.8,76224,0
2008-06-18,8.8,8.8067,8.5867,8.5867,54060,0
2008-06-19,8.66,8.7467,8.5533,8.6533,48222,0
2008-06-20,8.6933,8.7,8.4067,8.6933,44351,0
2008-06-23,8.7333,8.88,8.58,8.7667,36540,0
2008-06-24,8.68,8.76,8.4067,8.42,35784,0
2008-06-25,8.42,8.48,7.9133,7.9867,45326,0
2008-06-26,8.0333,8.0467,7.4533,7.9133,43245,0
2008-06-27,8.0267,8.0267,7.4933,7.6,27384,0
2008-06-30,7.5333,7.5333,6.92,6.96,82475,0
2008-07-01,6.8733,6.9267,6.4733,6.8067,52524,0
2008-07-02,6.8067,6.8067,6.5067,6.5133,34925,0
2008-07-03,6.4667,6.4667,5.9667,5.9733,76020,0
2008-07-07,5.96,6.6667,5.92,6.5,81254,0
2008-07-08,6.7867,6.7867,6.0533,6.6467,70896,0
2008-07-09,6.62,6.8333,6.48,6.5467,34667,0
2008-07-10,6.66,6.66,6.1733,6.5333,47084,0
2008-07-11,6.3333,6.42,5.9067,6.0333,66468,0
2008-07-14,6.0267,6.3267,6.0267,6.1133,38753,0
2008-07-15,6.0867,6.2667,6.04,6.2533,16115,0
2008-07-16,6.2267,6.3267,6.1867,6.32,30801,0
2008-07-17,6.5533,8.1333,6.4867,8.02,197805,0
2008-07-18,8.2933,10.2,8.2933,10.1,495788,0
2008-07-21,10.253,10.533,10.107,10.24,265082,0
2008-07-22,10.2,10.2,8,8.1533,418539,0
2008-07-23,8.8467,9.667,8.2333,9.533,274161,0
2008-07-24,9.24,9.3333,7.46,7.6467,303990,0
2008-07-25,6.9,7.22,6.46,6.7333,223410,0
2008-07-28,6.6267,7.76,6.5933,7.5333,151010,0
2008-07-29,7.4067,7.52,7.1733,7.3133,66405,0
2008-07-30,7.34,7.7067,7.3067,7.6867,33219,0
2008-07-31,7.6,7.6,7.26,7.3533,26156,0
2008-08-01,7.0467,7.2733,6.8667,7.02,20444,0
2008-08-04,7.08,7.3333,6.9,6.9267,30972,0
2008-08-05,6.8867,7.1267,6.6733,6.8067,25005,0
2008-08-06,6.9467,7.3267,6.6733,7.1333,24672,0
2008-08-07,7.0067,7.02,6.7133,6.8467,9765,0
2008-08-08,6.9533,6.9533,6.52,6.7333,34173,0
2008-08-11,6.74,6.7533,6.5067,6.7067,21659,0
2008-08-12,6.72,6.72,6.5533,6.64,26412,0
2008-08-13,6.58,6.6,6.5,6.5333,36338,0
2008-08-14,6.5067,6.7933,6.5067,6.6667,28946,0
2008-08-15,6.6667,6.7667,6.6133,6.6467,20361,0
2008-08-18,6.6333,6.7,6.5,6.5,28251,0
2008-08-19,6.56,6.5667,6.34,6.3533,22292,0
2008-08-20,6.3467,6.3933,6.0267,6.1133,36468,0
2008-08-21,6.02,6.12,5.8733,5.9333,39641,0
2008-08-22,6.0533,6.1333,5.98,6.0933,21266,0
2008-08-25,6.0867,6.1133,5.84,5.94,15893,0
2008-08-26,5.8933,5.9733,5.8333,5.8867,3840,0
2008-08-27,5.86,6.08,5.86,6.02,26463,0
2008-08-28,6.0333,6.5067,6,6.4,65445,0
2008-08-29,6.4,6.4,6.1,6.36,23033,0
2008-09-02,6.3733,6.3733,6.12,6.1333,11055,0
2008-09-03,6.0667,6.2667,6.0667,6.1933,10500,0
2008-09-04,6.0467,6.0667,5.8733,5.8733,27030,0
2008-09-05,5.8467,5.8733,5.6133,5.8533,38733,0
2008-09-08,5.9667,5.9667,5.6067,5.6533,23096,0
2008-09-09,5.64,5.86,5.62,5.8067,56088,0
2008-09-10,5.7933,5.8733,5.6133,5.84,53219,0
2008-09-11,6.0067,6.08,5.6067,5.6267,39063,0
2008-09-12,5.7333,5.7333,5.5733,5.6733,22713,0
2008-09-15,5.56,5.8533,5.5133,5.7333,38588,0
2008-09-16,5.7133,5.78,5.4333,5.7067,34160,0
2008-09-17,5.6067,5.6267,5.2267,5.34,62360,0
2008-09-18,5.34,5.9267,5.22,5.3867,20163,0
2008-09-19,5.4267,5.6467,5.4267,5.6267,12494,0
2008-09-22,5.5067,5.6533,5.5,5.64,6893,0
2008-09-23,5.4667,5.5333,5.4667,5.52,5954,0
2008-09-24,5.5,5.54,5.5,5.5,11010,0
2008-09-25,5.4733,5.48,5.4,5.4,18272,0
2008-09-26,5.4,5.4333,5.3333,5.34,28895,0
2008-09-29,5.3333,5.3467,5.2333,5.3333,67931,0
2008-09-30,5.5867,5.5867,5.3267,5.3867,24750,0
2008-10-01,5.3333,5.56,5.2333,5.2533,22199,0
2008-10-02,5.1733,5.26,5,5.0267,31191,0
2008-10-03,4.8467,4.9667,4.7333,4.8667,53735,0
2008-10-06,4.8333,4.8533,4.4,4.4333,34256,0
2008-10-07,4.28,4.48,4.2467,4.2467,25626,0
2008-10-08,4.2467,4.3333,3.6933,3.7267,80199,0
2008-10-09,3.8933,3.8933,3.3333,3.3333,72984,0
2008-10-10,3.3333,3.4,3.2067,3.34,69803,0
2008-10-13,3.8933,3.8933,3.58,3.7733,13020,0
2008-10-14,3.9333,4,3.8267,3.9067,22365,0
2008-10-15,3.8933,3.8933,3.62,3.6533,31275,0
2008-10-16,4.0733,4.0733,3.66,3.7067,19094,0
2008-10-17,3.6067,3.8267,3.5,3.5,38415,0
2008-10-20,3.6533,3.86,3.52,3.86,26249,0
2008-10-21,3.68,3.86,3.68,3.7067,12261,0
2008-10-22,3.6933,3.86,3.6,3.62,18650,0
2008-10-23,3.6333,3.8667,3.5667,3.6267,48192,0
2008-10-24,3.5067,3.8667,3.5067,3.66,10838,0
2008-10-27,3.8267,3.8667,3.5267,3.8533,9483,0
2008-10-28,3.86,3.94,3.7733,3.8867,9749,0
2008-10-29,3.9333,4,3.9,3.9867,7718,0
2008-10-30,4.1267,4.24,4.12,4.12,8475,0
2008-10-31,4.1933,4.28,4.0667,4.1667,4710,0
2008-11-03,4.14,4.3933,4.0667,4.3333,13272,0
2008-11-04,4.5133,5.18,4.5133,5.0333,41864,0
2008-11-05,5.1267,5.4267,5.0733,5.34,27333,0
2008-11-06,5.2333,5.34,5.06,5.0667,26850,0
2008-11-07,5.1333,5.4667,5.0733,5.12,27567,0
2008-11-10,5.1133,5.1733,4.7133,4.7667,17475,0
2008-11-11,4.8267,4.8267,4.2,4.5133,18087,0
2008-11-12,4.54,4.54,3.98,4.2133,27290,0
2008-11-13,4.2867,4.4267,4.02,4.1667,14802,0
2008-11-14,4.26,4.4667,4.1733,4.32,47031,0
2008-11-17,4.3067,4.64,4.0667,4.2333,18018,0
2008-11-18,4.2533,4.3533,4.1667,4.24,8723,0
2008-11-19,4.3,4.3733,4,4.0067,12345,0
2008-11-20,4.16,4.1667,4.0067,4.0267,13716,0
2008-11-21,4.1667,4.1667,4,4.0733,8670,0
2008-11-24,4.2667,4.4933,4.2667,4.4933,14108,0
2008-11-25,4.42,4.5133,4.3933,4.44,8295,0
2008-11-26,4.3067,4.64,4.1667,4.6267,12270,0
2008-11-28,4.6667,4.6667,4.66,4.6667,5298,0
2008-12-01,4.8,4.88,4.7867,4.8,7313,0
2008-12-02,4.78,4.78,4.5467,4.64,4482,0
2008-12-03,4.74,4.74,4.64,4.64,4500,0
2008-12-04,4.2667,4.8,4.2667,4.76,3750,0
2008-12-05,4.7533,4.7867,4.4267,4.7067,10188,0
2008-12-08,4.8333,5.82,4.8333,5.4533,41754,0
2008-12-09,5.7467,5.7467,5.14,5.6067,25581,0
2008-12-10,5.66,5.6667,5.4,5.4,12443,0
2008-12-11,5.42,5.42,5.0133,5.12,14250,0
2008-12-12,4.8933,5.1333,4.6667,5.1067,28625,0
2008-12-15,4.7667,5.3267,4.7667,5.1667,13439,0
2008-12-16,5.1667,5.3333,5.1667,5.32,26562,0
2008-12-17,5.4133,5.6,5.0667,5.1733,33698,0
2008-12-18,5.2667,5.3333,5.2,5.3,42513,0
2008-12-19,5.2933,5.3,5.2,5.2133,24734,0
2008-12-22,4.6667,4.9933,4.6667,4.8133,43658,0
2008-12-23,4.6733,4.7133,4.38,4.6067,30006,0
2008-12-24,4.9067,4.9067,4.6667,4.6733,2325,0
2008-12-26,4.6733,4.9,4.6667,4.6867,15704,0
2008-12-29,4.82,4.82,4.6533,4.7333,17796,0
2008-12-30,4.7467,4.8333,4.7,4.72,14331,0
2008-12-31,4.6533,4.7933,4.44,4.66,17928,0
2009-01-02,4.7867,4.8267,4.7867,4.8267,5139,0
2009-01-05,4.9267,5.14,4.9,5,20283,0
2009-01-06,5.0533,5.3467,5,5.3333,41543,0
2009-01-07,5.4067,5.4667,5.3667,5.4067,27702,0
2009-01-08,5.34,5.42,5.2133,5.4067,17880,0
2009-01-09,5.4067,5.4667,5.4067,5.4133,19800,0
2009-01-12,5.4333,5.4333,5.1467,5.1467,26646,0
2009-01-13,5.0733,5.1067,5.0667,5.1067,4448,0
2009-01-14,5.1933,5.1933,4.84,4.9333,18135,0
2009-01-15,5,5.2933,4.8333,5.14,10065,0
2009-01-16,5.3867,5.4333,4.9067,4.9067,32871,0
2009-01-20,5.3067,5.34,5.1,5.3133,29474,0
2009-01-21,5.3,5.3467,5.2733,5.3467,15506,0
2009-01-22,5.3333,5.5333,5.2133,5.4667,30867,0
2009-01-23,5.1733,5.2933,5.1733,5.2267,8922,0
2009-01-26,5.3533,5.46,5.3,5.3,5400,0
2009-01-27,5.3,5.46,5.3,5.34,7149,0
2009-01-28,5.34,5.3467,5.3,5.32,8963,0
2009-01-29,5.4,5.4533,5.2733,5.3333,12000,0
2009-01-30,5.3333,5.3333,5.2733,5.28,7350,0
2009-02-02,5.4467,5.4467,5.3133,5.3333,5207,0
2009-02-03,5.36,5.42,5.36,5.3933,2850,0
2009-02-04,5.32,5.3267,5.3,5.3,3971,0
2009-02-05,5.34,5.6267,5.3067,5.5067,12449,0
2009-02-06,5.6667,5.6667,5.3333,5.3467,31851,0
2009-02-09,5.3333,5.3733,5.2733,5.3267,10529,0
2009-02-10,5.3333,5.3333,5.22,5.22,13172,0
2009-02-11,5.3,5.3733,5.0333,5.3733,20750,0
2009-02-12,5.2533,5.2533,5.1,5.1933,10929,0
2009-02-13,5.1333,5.2333,4.9533,5.1733,15228,0
2009-02-17,5.1933,5.1933,4.9333,4.9333,2550,0
2009-02-18,4.9467,5.1533,4.6667,4.6667,8450,0
2009-02-19,4.6333,4.6333,4.2267,4.2267,22896,0
2009-02-20,4.18,4.38,3.8533,4.18,24282,0
2009-02-23,4.1,4.1667,4,4.0467,9834,0
2009-02-24,4.1067,4.1133,3.7333,4.1067,55790,0
2009-02-25,4.0667,4.0667,4,4.0667,7950,0
2009-02-26,4.0667,4.3533,3.8333,4.2867,16946,0
2009-02-27,3.9867,4.3133,3.9867,4.26,7730,0
2009-03-02,4.1,4.16,3.9467,4.04,14690,0
2009-03-03,4.1267,4.1267,3.9267,3.96,10152,0
2009-03-04,3.9467,4.02,3.92,4,8696,0
2009-03-05,3.9,3.9,3.8867,3.8867,9023,0
2009-03-06,3.9,3.9667,3.9,3.9667,9998,0
2009-03-09,3.92,3.9267,3.9,3.92,15150,0
2009-03-10,3.88,4.06,3.88,4.0067,14435,0
2009-03-11,4,4,3.8733,3.8733,18294,0
2009-03-12,3.88,4.5867,3.88,4.1933,64050,0
2009-03-13,4.3667,4.5133,3.9933,4.3733,14369,0
2009-03-16,4.52,4.5467,4.0067,4.2267,8565,0
2009-03-17,4.3267,4.54,4.3267,4.54,4650,0
2009-03-18,4.5333,4.5533,4.0733,4.2067,16056,0
2009-03-19,4.2333,4.44,4.2133,4.3067,10092,0
2009-03-20,4.3333,4.3533,4.1867,4.2133,10967,0
2009-03-23,4.3933,4.3933,4.2067,4.26,13616,0
2009-03-24,4.1467,4.3933,4.1133,4.2067,39314,0
2009-03-25,4.26,4.6533,4.22,4.3733,4616,0
2009-03-26,4.3467,4.6467,4.2067,4.6467,5864,0
2009-03-27,4.48,4.88,4.48,4.8733,28188,0
2009-03-30,4.4467,4.5933,4.4267,4.5933,4389,0
2009-03-31,4.5733,4.5733,4.52,4.52,1200,0
2009-04-01,4.4933,4.7667,4.4733,4.5533,5697,0
2009-04-02,4.5267,4.8,4.5267,4.7733,3900,0
2009-04-03,4.6667,4.88,4.6667,4.8133,6005,0
2009-04-06,4.8733,4.88,4.5067,4.5467,34643,0
2009-04-07,4.52,4.5467,4.3,4.4533,8438,0
2009-04-08,4.4667,4.5933,4.1667,4.5333,25836,0
2009-04-09,4.5667,4.7867,4.5667,4.7067,6600,0
2009-04-13,4.7667,4.7667,4.4,4.6667,12336,0
2009-04-14,4.78,4.8267,4.58,4.8267,21657,0
2009-04-15,4.6267,4.7267,4.62,4.72,5550,0
2009-04-16,4.72,4.7333,4.5933,4.7333,7026,0
2009-04-17,4.6667,4.7333,4.6667,4.7,10950,0
2009-04-20,4.7,4.7,4.58,4.58,11781,0
2009-04-21,4.5067,4.7333,4.4867,4.7,18149,0
2009-04-22,4.8733,5.38,4.84,5.0333,10832,0
2009-04-23,4.9133,5.3,4.9,4.9933,8988,0
2009-04-24,5.32,5.32,5.0333,5.0333,7500,0
2009-04-27,5.0667,5.3333,5.0333,5.2533,16449,0
2009-04-28,5.2067,5.2067,5.0133,5.0133,11127,0
2009-04-29,5,5.2733,4.8933,5.22,15900,0
2009-04-30,5.2133,5.6533,5.2,5.56,44678,0
2009-05-01,5.5,5.6333,5.48,5.48,29331,0
2009-05-04,5.4867,5.7333,5.4867,5.7133,29052,0
2009-05-05,5.7933,5.8,5.1733,5.6267,43601,0
2009-05-06,5.66,5.66,5.34,5.4667,12041,0
2009-05-07,5.3933,5.4733,5.18,5.18,21999,0
2009-05-08,5.2133,5.4133,5.2133,5.3,10809,0
2009-05-11,5.3467,5.4667,5.3067,5.34,23741,0
2009-05-12,5.2,5.36,5.1133,5.2533,46956,0
2009-05-13,5.2067,5.2267,4.68,4.94,28121,0
2009-05-14,4.9733,5.1467,4.9533,4.9733,4308,0
2009-05-15,5.0733,5.0733,4.78,5.0333,9914,0
2009-05-18,4.9067,5.2,4.9067,5.1067,16856,0
2009-05-19,5,5.18,4.9467,5.0067,29370,0
2009-05-20,5.1933,5.1933,5.0133,5.1133,2250,0
2009-05-21,5.1333,5.3333,5.0533,5.14,58425,0
2009-05-22,5.08,5.1867,5.08,5.1067,4050,0
2009-05-26,5.0933,5.28,5.0933,5.2667,5607,0
2009-05-27,5.28,5.28,5.2333,5.2333,5052,0
2009-05-28,5.28,5.28,5.22,5.2333,4500,0
2009-05-29,5.1267,5.2333,5.1,5.2333,1950,0
2009-06-01,5.2333,5.2333,5.0667,5.0733,8214,0
2009-06-02,4.9933,4.9933,4.7933,4.8467,17003,0
2009-06-03,4.8467,5.1267,4.8467,5.0667,8297,0
2009-06-04,5.0933,5.0933,5.04,5.06,10158,0
2009-06-05,5,5.08,4.98,5,14850,0
2009-06-08,5,5,4.9133,4.9933,4125,0
2009-06-09,4.9133,4.9933,4.9133,4.9933,900,0
2009-06-10,4.88,4.9067,4.7067,4.8667,11285,0
2009-06-11,4.88,5.0867,4.88,5.0667,5550,0
2009-06-12,4.9733,4.9733,4.94,4.9733,750,0
2009-06-15,4.9333,5.0067,4.72,4.72,8981,0
2009-06-16,4.7467,4.88,4.7467,4.78,3150,0
2009-06-17,4.7667,4.7933,4.7667,4.78,1500,0
2009-06-18,4.74,4.8533,4.7333,4.7733,7050,0
2009-06-19,4.78,4.8933,4.7533,4.7533,1950,0
2009-06-22,4.6867,4.9467,4.6867,4.74,7601,0
2009-06-23,4.6667,4.8933,4.6333,4.66,15965,0
2009-06-24,4.82,5.0267,4.7067,4.7067,10805,0
2009-06-25,4.7067,4.78,4.6333,4.7333,14025,0
2009-06-26,4.7533,4.7667,4.2667,4.2667,48891,0
2009-06-29,4.4333,4.6333,4.4333,4.4667,11913,0
2009-06-30,4.4467,4.5867,4.4467,4.5333,6570,0
2009-07-01,4.5733,4.66,4.5733,4.6,21318,0
2009-07-02,4.6,4.74,4.58,4.74,5418,0
2009-07-06,4.6667,4.6933,4.5667,4.6467,4392,0
2009-07-07,4.5733,4.6133,4.5733,4.6,2550,0
2009-07-08,4.5733,4.5733,4.5,4.5733,33036,0
2009-07-09,4.5867,4.5867,4.4733,4.4733,1703,0
2009-07-10,4.4733,4.5,4.4,4.4,3866,0
2009-07-13,4.3467,4.4733,4.3467,4.46,2250,0
2009-07-14,4.4067,4.46,4.2667,4.32,20363,0
2009-07-15,4.1333,4.32,4.1333,4.2533,57503,0
2009-07-16,4.04,4.3533,4.0333,4.3067,9330,0
2009-07-17,4.2733,4.5667,4.2733,4.5333,17873,0
2009-07-20,4.5667,4.6333,4.5667,4.6333,12075,0
2009-07-21,4.6667,4.6667,4.5667,4.5667,4134,0
2009-07-22,4.6667,4.6667,4.6067,4.6067,2250,0
2009-07-23,4.5667,4.62,4.5667,4.5733,900,0
2009-07-24,4.6,4.6,4.4067,4.4467,8399,0
2009-07-27,4.2533,4.64,4.2533,4.5733,2265,0
2009-07-28,4.34,4.6333,4.3333,4.4733,2852,0
2009-07-29,4.6333,4.6667,4.52,4.6667,14751,0
2009-07-30,4.6333,4.7333,4.6,4.6133,7355,0
2009-07-31,4.6467,4.6467,4.5333,4.5333,3300,0
2009-08-03,4.6667,4.74,4.6667,4.74,15836,0
2009-08-04,4.7467,4.78,4.7467,4.7667,16499,0
2009-08-05,4.78,4.78,4.7467,4.7467,20550,0
2009-08-06,4.6933,4.7333,4.6733,4.7333,7602,0
2009-08-07,4.6,4.78,4.6,4.78,13175,0
2009-08-10,4.6733,4.82,4.5733,4.5733,2912,0
2009-08-11,4.6733,4.68,4.6733,4.68,300,0
2009-08-12,4.7067,4.8133,4.7,4.7333,4950,0
2009-08-13,4.7333,4.8267,4.68,4.6867,42579,0
2009-08-14,4.6867,4.8,4.68,4.7,16605,0
2009-08-17,4.6733,4.7467,4.6733,4.7467,7677,0
2009-08-18,4.7667,4.8333,4.7667,4.8067,9150,0
2009-08-19,4.8333,4.8333,4.8333,4.8333,300,0
2009-08-20,4.7733,4.8867,4.7733,4.8867,2147,0
2009-08-21,4.8667,4.9,4.8667,4.9,4313,0
2009-08-24,4.7533,4.8933,4.7533,4.8667,3131,0
2009-08-25,4.86,4.8933,4.8467,4.8933,12318,0
2009-08-26,4.8,4.8933,4.68,4.8667,35948,0
2009-08-27,4.8667,4.88,4.68,4.6933,16377,0
2009-08-28,4.68,4.8,4.6733,4.8,6518,0
2009-08-31,4.86,4.9333,4.7333,4.86,48494,0
2009-09-01,4.8067,4.96,4.72,4.96,19143,0
2009-09-02,4.88,4.9,4.74,4.9,29250,0
2009-09-03,4.86,5.0733,4.86,4.9667,15533,0
2009-09-04,4.9667,5.1333,4.9667,5.1133,15336,0
2009-09-08,5.1333,5.1333,4.9667,4.9933,7200,0
2009-09-09,4.9733,5.06,4.9533,5.0333,6746,0
2009-09-10,5.0133,5.0133,5.0133,5.0133,2130,0
2009-09-11,5.0267,5.0867,4.9933,5.0467,44874,0
2009-09-14,5.04,5.1267,5.0267,5.0933,13712,0
2009-09-15,5.2667,5.2667,5.12,5.16,10947,0
2009-09-16,5.16,5.1667,5.1133,5.14,22650,0
2009-09-17,5.1133,5.4,5.1133,5.4,79604,0
2009-09-18,5.4,5.5667,5.2267,5.3733,30054,0
2009-09-21,5.3333,5.54,5.2667,5.4,13283,0
2009-09-22,5.3333,5.3933,5.28,5.3933,5985,0
2009-09-23,5.3467,5.4,5.3467,5.4,300,0
2009-09-24,5.3533,5.54,5.3067,5.34,14949,0
2009-09-25,5.4533,5.4533,5.44,5.44,1200,0
2009-09-28,5.3333,5.5667,5.3333,5.56,30201,0
2009-09-29,5.54,5.5667,5.54,5.5667,4215,0
2009-09-30,5.5333,5.8,5.5333,5.7333,46155,0
2009-10-01,5.66,5.68,5.6333,5.68,5100,0
2009-10-02,5.6333,5.7067,5.6333,5.7,5504,0
2009-10-05,5.5467,5.6333,5.5333,5.62,2850,0
2009-10-06,5.62,5.6467,5.6133,5.6467,1350,0
2009-10-07,5.5467,5.5467,5.22,5.3667,30821,0
2009-10-08,5.3733,5.4333,5.3333,5.3667,4185,0
2009-10-09,5.3133,5.3133,5.3133,5.3133,150,0
2009-10-12,5.42,5.42,5.1933,5.2333,4049,0
2009-10-13,5.18,5.2333,5.1733,5.18,3483,0
2009-10-14,5.1933,5.3067,5.1933,5.2133,6836,0
2009-10-15,5.3867,5.3867,5.22,5.2933,7562,0
2009-10-16,5.2,5.32,5.2,5.32,4250,0
2009-10-19,5.2133,5.4133,5.2133,5.4133,18896,0
2009-10-20,5.4067,5.4667,5.1933,5.32,7089,0
2009-10-21,5.3733,5.4667,5.18,5.22,29576,0
2009-10-22,5.3867,5.48,5.2333,5.48,20291,0
2009-10-23,5.46,5.48,5.46,5.48,12450,0
2009-10-27,5.2467,5.3,5.1333,5.3,13424,0
2009-10-28,5.3,5.3,5.0467,5.0667,9975,0
2009-10-29,5.2467,5.34,5.14,5.1667,14517,0
2009-10-30,5.2067,5.2067,5,5,8960,0
2009-11-02,5.1267,5.3267,4.8867,4.9733,10167,0
2009-11-03,4.9067,5.1067,4.7,4.8267,16857,0
2009-11-04,5.0667,5.0667,4.9067,5.04,7634,0
2009-11-05,4.9933,4.9933,4.8733,4.9267,8451,0
2009-11-06,4.92,5,4.8867,5,4676,0
2009-11-09,4.8667,5.0267,4.8667,5.0267,3450,0
2009-11-10,4.96,5.02,4.88,4.88,16718,0
2009-11-11,4.9267,4.9333,4.8667,4.9333,2564,0
2009-11-12,4.8667,4.8667,4.8667,4.8667,300,0
2009-11-13,4.8667,4.8733,4.8,4.8,17100,0
2009-11-16,4.76,4.8,4.6867,4.7733,4650,0
2009-11-17,4.7667,4.78,4.7667,4.78,750,0
2009-11-18,4.78,4.8467,4.7667,4.8333,3525,0
2009-11-19,4.7333,4.8667,4.7,4.7333,6788,0
2009-11-20,4.8067,4.8267,4.8067,4.8267,3815,0
2009-11-23,4.9067,4.9333,4.9067,4.92,1725,0
2009-11-24,4.9733,4.9733,4.9733,4.9733,1770,0
2009-11-25,4.9867,4.9867,4.9467,4.9467,1500,0
2009-11-27,4.94,4.94,4.94,4.94,654,0
2009-11-30,4.8733,4.9,4.8533,4.9,1658,0
2009-12-01,5.0067,5.2,5.0067,5.1267,11063,0
2009-12-02,4.9333,5.0533,4.9,5.0533,1950,0
2009-12-03,4.8867,5.0533,4.86,4.9067,9837,0
2009-12-04,4.86,5.06,4.7333,4.8133,5930,0
2009-12-08,4.92,4.92,4.92,4.92,1103,0
2009-12-09,4.7467,4.9,4.7467,4.8667,13049,0
2009-12-10,4.9,4.9,4.7733,4.8667,28676,0
2009-12-11,4.7733,4.8933,4.7467,4.7533,2850,0
2009-12-14,4.78,4.78,4.7467,4.7467,600,0
2009-12-15,4.7467,4.7467,4.72,4.7467,8657,0
2009-12-16,4.6933,4.82,4.6933,4.82,4500,0
2009-12-17,4.8,4.8,4.6933,4.7,6207,0
2009-12-18,4.72,4.7667,4.6933,4.7667,3750,0
2009-12-21,4.72,4.8,4.6867,4.8,7470,0
2009-12-22,4.72,4.8333,4.72,4.8333,23036,0
2009-12-23,4.88,4.88,4.7067,4.8333,18698,0
2009-12-24,4.8267,4.8533,4.8267,4.8333,7650,0
2009-12-28,4.7733,5.0667,4.72,5.0133,43242,0
2009-12-29,5.0133,5.08,4.98,5.06,14280,0
2009-12-30,4.84,4.9867,4.84,4.9867,2250,0
2009-12-31,4.9867,4.9867,4.7267,4.98,2631,0
2010-01-04,5.0267,5.0333,4.84,4.84,1650,0
2010-01-05,4.94,5.08,4.9067,5.0067,15017,0
2010-01-06,4.88,4.9933,4.8333,4.9733,11537,0
2010-01-07,5,5,4.8333,4.8333,3386,0
2010-01-08,4.8133,4.84,4.8133,4.84,2250,0
2010-01-11,4.8733,4.9867,4.84,4.8667,4290,0
2010-01-12,4.8333,4.8667,4.8333,4.8667,3003,0
2010-01-13,4.8667,4.96,4.8333,4.8667,4800,0
2010-01-14,4.8667,4.9933,4.8067,4.9667,15405,0
2010-01-19,4.8,4.9333,4.8,4.86,14100,0
2010-01-20,4.84,4.9467,4.7067,4.94,5237,0
2010-01-21,4.72,4.94,4.7067,4.9,20366,0
2010-01-22,4.76,4.9333,4.7467,4.9333,15098,0
2010-01-25,4.9333,4.94,4.8467,4.8467,17775,0
2010-01-26,4.8467,4.9067,4.6867,4.72,6240,0
2010-01-27,4.6867,4.9267,4.64,4.7,23822,0
2010-01-28,4.5333,4.6667,4.5067,4.6533,6968,0
2010-01-29,4.6667,4.7,4.5133,4.6333,20751,0
2010-02-01,4.7267,4.7267,4.52,4.6067,16988,0
2010-02-02,4.5267,4.7467,4.5267,4.7067,5556,0
2010-02-03,4.6667,4.74,4.64,4.74,2588,0
2010-02-04,4.6733,4.7533,4.66,4.7333,3753,0
2010-02-05,4.64,4.66,4.5467,4.66,7830,0
2010-02-08,4.64,4.68,4.6,4.6,8925,0
2010-02-09,4.5733,4.7067,4.5667,4.66,10403,0
2010-02-10,4.6,4.6667,4.58,4.6667,19938,0
2010-02-11,4.68,4.7467,4.6,4.68,16175,0
2010-02-12,4.7067,4.7667,4.6667,4.7667,4971,0
2010-02-16,4.7333,4.7533,4.6667,4.7333,14547,0
2010-02-17,4.7467,4.7467,4.7333,4.7333,1650,0
2010-02-18,4.7467,4.78,4.6933,4.78,5250,0
2010-02-19,4.78,4.78,4.74,4.78,9192,0
2010-02-22,4.7733,4.7733,4.76,4.7667,1875,0
2010-02-23,4.7733,4.78,4.7333,4.78,18141,0
2010-02-24,4.78,4.7933,4.7333,4.7933,11765,0
2010-02-25,4.7,4.7333,4.6733,4.7333,1650,0
2010-02-26,4.7333,4.7867,4.7133,4.7467,2625,0
2010-03-01,4.7133,4.7133,4.6667,4.6733,6942,0
2010-03-02,4.6733,4.76,4.5667,4.72,20627,0
2010-03-03,4.7333,4.78,4.72,4.7667,22530,0
2010-03-04,4.7667,4.7933,4.7667,4.7933,2400,0
2010-03-05,4.7667,4.8333,4.7667,4.82,10862,0
2010-03-08,4.8267,5.08,4.8267,5.08,55025,0
2010-03-09,5.04,5.0667,5.04,5.06,8930,0
2010-03-10,5.06,5.2,5.0133,5.1933,27714,0
2010-03-11,5.1867,5.2,5.1667,5.1933,3150,0
2010-03-12,5.1933,5.2,5.0333,5.1333,6878,0
2010-03-16,5.0533,5.0533,5,5.0533,5220,0
2010-03-17,5.0067,5.2733,5.0067,5.1533,15482,0
2010-03-18,5.1933,5.22,5.0933,5.1467,23927,0
2010-03-19,5.14,5.2,5.1133,5.2,2088,0
2010-03-22,5.08,5.2,5.08,5.14,4178,0
2010-03-23,5.0733,5.1733,5.0733,5.0933,5324,0
2010-03-24,5.0933,5.1,5.0867,5.1,1560,0
2010-03-25,5.1333,5.1333,5.0667,5.0733,1568,0
2010-03-26,5.1267,5.1267,5.0733,5.0933,1950,0
2010-03-29,5.0733,5.1467,5.0667,5.1133,3753,0
2010-03-30,5.0067,5.0267,5,5.0267,6161,0
2010-03-31,5.0267,5.0667,4.9467,4.9467,10898,0
2010-04-01,4.94,4.9867,4.9333,4.94,9263,0
2010-04-05,4.88,4.9333,4.8667,4.8667,6639,0
2010-04-06,4.9,4.9667,4.8733,4.9333,33000,0
2010-04-07,4.9333,4.9467,4.9267,4.9467,8625,0
2010-04-08,4.94,5.1667,4.94,5.0667,13428,0
2010-04-09,5.0467,5.1533,5.0333,5.0333,13434,0
2010-04-12,5,5.0667,4.98,5,27629,0
2010-04-13,5.04,5.04,4.94,5.0067,12210,0
2010-04-14,4.9733,5.0067,4.94,4.9867,30530,0
2010-04-15,4.9867,5.16,4.9667,5.12,35798,0
2010-04-16,5.0733,5.1533,4.94,5.08,11942,0
2010-04-19,5.06,5.2,5.06,5.16,6825,0
2010-04-20,5.1333,5.1333,5.06,5.1333,1572,0
2010-04-21,5.14,5.26,5.14,5.14,6630,0
2010-04-22,5.1533,5.1533,5.0933,5.0933,4905,0
2010-04-23,5.0933,5.24,4.9667,5.14,7050,0
2010-04-26,5.2133,5.2333,5.2,5.2,11282,0
2010-04-27,5.1867,5.2333,5.14,5.2067,4868,0
2010-04-28,5.2667,5.2667,5.2133,5.2667,7725,0
2010-04-29,5.2333,5.2667,5.2333,5.26,9261,0
2010-04-30,5.2133,5.2533,5.2133,5.2267,1920,0
2010-05-03,5.2467,5.2667,5.22,5.22,12645,0
2010-05-04,5.26,5.26,5.2133,5.2133,1290,0
2010-05-05,5.2133,5.26,5.18,5.18,4623,0
2010-05-06,5.18,5.2,4.9333,5.1733,6803,0
2010-05-07,5.06,5.0667,4.9333,4.9667,3135,0
2010-05-10,5.0333,5.2133,4.9667,5.02,33660,0
2010-05-11,5.2067,5.2667,5.1,5.2667,50588,0
2010-05-12,5.2667,5.4,5.24,5.3733,22290,0
2010-05-13,5.0333,5.34,5.0333,5.3267,28800,0
2010-05-14,5.2867,5.3,5.2867,5.3,3300,0
2010-05-17,5.34,5.4,5.3333,5.3333,11697,0
2010-05-18,5.36,5.4333,5.36,5.3667,7125,0
2010-05-19,5.3667,5.4133,5.3667,5.4,12917,0
2010-05-20,5.34,5.36,5.3333,5.3333,10092,0
2010-05-21,5.3333,5.3333,5.2933,5.2933,2610,0
2010-05-24,5.3133,5.3133,5.2,5.2,6476,0
2010-05-25,5.2,5.2333,5.12,5.1867,8292,0
2010-05-26,5.08,5.14,5.0733,5.14,450,0
2010-05-27,5.2267,5.2267,5.14,5.2267,4950,0
2010-05-28,5.2467,5.2467,5.08,5.16,6150,0
2010-06-01,5.2133,5.2133,5.0733,5.16,8615,0
2010-06-02,5.1667,5.1867,5.1667,5.1867,1350,0
2010-06-03,5.2067,5.3467,5.16,5.18,10871,0
2010-06-04,5.1867,5.2467,5.18,5.2,2105,0
2010-06-07,5.2,5.2,5.1667,5.1667,1425,0
2010-06-08,5.1933,5.2,5.14,5.14,18731,0
2010-06-09,5.14,5.1533,5.14,5.14,1050,0
2010-06-10,5.2,5.2,5.08,5.12,10739,0
2010-06-11,5.08,5.08,5.0667,5.0667,8811,0
2010-06-14,5.16,5.1867,5.0467,5.08,10664,0
2010-06-15,5.1,5.14,5.1,5.1133,2849,0
2010-06-16,5.14,5.18,5.1333,5.1467,4956,0
2010-06-17,5.1133,5.2,5.1133,5.2,8835,0
2010-06-18,5.1667,5.2,5.1667,5.2,2250,0
2010-06-21,5.2133,5.2867,5.2133,5.28,9930,0
2010-06-22,5.3,5.3067,5.3,5.3067,4950,0
2010-06-23,5.2733,5.3,5.2733,5.28,1650,0
2010-06-24,5.3067,5.3067,5.2533,5.2667,3326,0
2010-06-25,5.22,5.2333,5.2,5.22,3000,0
2010-06-28,5.2067,5.22,5.1133,5.1933,2700,0
2010-06-29,5.04,5.0467,5.04,5.0467,2303,0
2010-06-30,4.8933,5.2333,4.8933,5.0533,8045,0
2010-07-01,5.02,5.02,4.8333,5,5024,0
2010-07-02,5.24,5.24,4.9133,4.9267,2475,0
2010-07-06,4.8733,4.94,4.72,4.7467,6173,0
2010-07-07,4.7667,4.8,4.7467,4.8,13322,0
2010-07-08,4.8,4.86,4.7533,4.82,10650,0
2010-07-09,4.78,4.7933,4.7467,4.7733,8079,0
2010-07-12,4.7733,4.78,4.7733,4.78,3450,0
2010-07-13,4.7733,4.8133,4.7,4.8133,13200,0
2010-07-14,4.8067,4.86,4.8,4.8467,17442,0
2010-07-15,4.8533,4.9333,4.8533,4.9333,14790,0
2010-07-16,4.9333,4.9333,4.9267,4.9333,1650,0
2010-07-19,4.88,4.88,4.7933,4.7933,600,0
2010-07-20,4.8667,5.0867,4.8333,5.0867,15075,0
2010-07-21,5.0667,5.1,4.98,5.0733,11475,0
2010-07-22,5.0667,5.08,5.04,5.0667,6000,0
2010-07-23,5.0333,5.08,5.0133,5.08,13590,0
2010-07-26,5,5.1733,5,5.1733,17595,0
2010-07-27,5.0933,5.2333,5.0933,5.18,10688,0
2010-07-28,5.1133,5.18,5.0667,5.18,10950,0
2010-07-29,5.18,5.18,5.1333,5.1333,1350,0
2010-07-30,5.1,5.1067,5.0667,5.0867,27285,0
2010-08-02,5.0333,5.08,5.0333,5.08,3150,0
2010-08-03,5,5.0333,4.9467,5,3965,0
2010-08-04,4.8733,4.9333,4.8533,4.92,3569,0
2010-08-05,4.9733,5,4.9467,5,3150,0
2010-08-06,5,5.02,4.9867,5.02,1200,0
2010-08-09,4.9667,4.9667,4.9333,4.9533,1200,0
2010-08-10,4.9333,5.0933,4.9267,4.9667,2700,0
2010-08-11,4.9333,4.9667,4.9333,4.9667,7350,0
2010-08-12,4.9933,5,4.9533,4.9533,1418,0
2010-08-13,4.9533,4.9667,4.92,4.9667,15734,0
2010-08-16,4.92,4.9667,4.92,4.9267,6899,0
2010-08-17,4.9333,4.9333,4.7733,4.8533,2400,0
2010-08-18,4.7067,4.8467,4.7067,4.8333,11288,0
2010-08-19,4.8133,4.8133,4.8133,4.8133,600,0
2010-08-20,4.8133,4.8133,4.7667,4.7733,8798,0
2010-08-23,4.76,4.78,4.6733,4.7133,16875,0
2010-08-24,4.5533,4.6667,4.5533,4.6667,1650,0
2010-08-25,4.7333,4.7667,4.5733,4.7667,8336,0
2010-08-26,4.64,4.72,4.64,4.72,2100,0
2010-08-27,4.7467,4.7667,4.7267,4.7333,13650,0
2010-08-30,4.7733,4.82,4.72,4.72,5250,0
2010-08-31,4.6867,4.7,4.6,4.6733,14081,0
2010-09-01,4.7267,4.7333,4.6667,4.6667,4809,0
2010-09-02,4.68,4.7333,4.68,4.7,8625,0
2010-09-03,4.7067,4.8333,4.7067,4.8333,11469,0
2010-09-07,4.6733,4.9667,4.6733,4.8533,16017,0
2010-09-08,4.8333,4.8333,4.72,4.7333,10313,0
2010-09-09,4.72,4.7533,4.72,4.7333,2010,0
2010-09-10,4.7667,4.7667,4.6667,4.7333,2400,0
2010-09-13,4.7267,4.7933,4.7267,4.7933,11430,0
2010-09-14,4.7333,4.7933,4.7333,4.7933,4200,0
2010-09-15,4.74,4.74,4.7333,4.7333,1163,0
2010-09-16,4.7533,4.7667,4.7533,4.7667,3450,0
2010-09-17,4.7667,4.8533,4.7667,4.8,4226,0
2010-09-20,4.7867,4.8,4.7333,4.7333,9492,0
2010-09-21,4.7667,4.7667,4.7333,4.74,6075,0
2010-09-22,4.7667,4.7933,4.7667,4.7933,1650,0
2010-09-23,4.7333,4.8,4.7333,4.8,2100,0
2010-09-24,4.8,4.8,4.7467,4.7533,4950,0
2010-09-27,4.7333,4.7333,4.7333,4.7333,525,0
2010-09-28,4.7333,4.78,4.7333,4.78,3750,0
2010-09-29,4.74,4.74,4.7333,4.74,3302,0
2010-09-30,4.7667,4.7667,4.76,4.76,4110,0
2010-10-01,4.7867,4.7867,4.64,4.74,7940,0
2010-10-04,4.76,4.9067,4.7267,4.8333,10832,0
2010-10-05,4.8933,4.9667,4.78,4.8333,4416,0
2010-10-06,4.9,4.9267,4.9,4.9,2438,0
2010-10-07,4.9333,4.9667,4.9333,4.9667,9374,0
2010-10-08,5.0933,5.0933,4.9667,4.9667,1500,0
2010-10-11,4.9867,5.08,4.9867,5.08,6000,0
2010-10-12,4.84,5.0667,4.8333,5.0333,6053,0
2010-10-13,4.8867,4.8867,4.8867,4.8867,450,0
2010-10-14,4.74,5.0067,4.74,4.9133,1013,0
2010-10-15,4.8933,4.9067,4.8933,4.9067,743,0
2010-10-19,4.8467,4.8667,4.8467,4.8467,4680,0
2010-10-20,4.8467,4.9067,4.7667,4.7667,2150,0
2010-10-21,4.8333,4.8667,4.7467,4.7667,4050,0
2010-10-22,4.7667,4.9667,4.7667,4.8733,5246,0
2010-10-25,4.9133,4.92,4.74,4.8267,11250,0
2010-10-26,4.7733,4.7733,4.5067,4.72,21453,0
2010-10-27,4.68,4.7733,4.6467,4.7733,9000,0
2010-10-28,4.7733,4.8133,4.7333,4.74,2700,0
2010-10-29,4.88,4.8867,4.7667,4.7667,2325,0
2010-11-01,4.8,4.9133,4.7867,4.86,6965,0
2010-11-02,4.9267,4.96,4.9267,4.9267,2894,0
2010-11-03,4.8467,4.9667,4.8467,4.9667,3150,0
2010-11-04,4.9667,5,4.9,4.9,2471,0
2010-11-05,4.78,4.8667,4.7667,4.8067,5705,0
2010-11-08,4.7667,4.78,4.7667,4.7667,3300,0
2010-11-09,4.8667,4.8667,4.72,4.74,10671,0
2010-11-10,4.6933,4.7067,4.6933,4.7067,2100,0
2010-11-12,4.8067,4.8067,4.6867,4.6867,1575,0
2010-11-15,4.7067,4.8133,4.7067,4.7867,14057,0
2010-11-16,4.8467,4.9133,4.8467,4.9067,8942,0
2010-11-17,4.84,4.84,4.68,4.72,16725,0
2010-11-18,4.7467,4.7667,4.7133,4.7667,4800,0
2010-11-19,4.8133,4.8133,4.8133,4.8133,150,0
2010-11-22,4.8733,4.88,4.8733,4.88,300,0
2010-11-24,4.8333,4.8333,4.8333,4.8333,204,0
2010-11-29,4.7333,4.7333,4.6533,4.6533,16650,0
2010-11-30,4.6733,4.72,4.6667,4.6867,5849,0
2010-12-01,4.6867,4.76,4.6867,4.76,5999,0
2010-12-02,4.6867,4.7,4.6867,4.6933,1649,0
2010-12-03,4.8,4.8,4.6667,4.6867,2925,0
2010-12-06,4.78,4.7867,4.6867,4.72,3450,0
2010-12-07,4.6733,4.8667,4.6733,4.7533,31179,0
2010-12-08,4.76,4.76,4.72,4.7533,450,0
2010-12-09,4.7133,4.7133,4.5933,4.68,24675,0
2010-12-10,4.6467,4.7333,4.6,4.7,6375,0
2010-12-13,4.7533,4.7667,4.62,4.6867,9492,0
2010-12-14,4.62,4.7333,4.6133,4.64,9789,0
2010-12-15,4.64,4.64,4.64,4.64,450,0
2010-12-16,4.6667,4.7133,4.6667,4.6667,1050,0
2010-12-17,4.6667,4.6667,4.5933,4.66,3417,0
2010-12-20,4.66,4.6667,4.62,4.66,3450,0
2010-12-21,4.6667,4.68,4.6267,4.6267,1872,0
2010-12-22,4.5,4.7133,4.5,4.7067,22107,0
2010-12-23,4.7533,4.7533,4.66,4.68,8999,0
2010-12-27,4.7333,4.7533,4.6333,4.7533,7088,0
2010-12-28,4.7533,4.8,4.7467,4.7667,9062,0
2010-12-29,4.7667,4.7733,4.7667,4.7667,1412,0
2010-12-30,4.8333,4.8333,4.7133,4.7667,1499,0
2010-12-31,4.7667,4.8333,4.7667,4.8333,7005,0
2011-01-03,4.7733,4.86,4.7733,4.8,1770,0
2011-01-04,4.78,4.78,4.78,4.78,600,0
2011-01-05,4.8,4.96,4.8,4.9067,22808,0
2011-01-06,4.8667,4.8667,4.82,4.86,806,0
2011-01-07,4.9467,4.9467,4.8133,4.8667,6105,0
2011-01-10,4.96,4.96,4.8733,4.9267,6938,0
2011-01-11,4.9267,4.9333,4.8267,4.9333,2664,0
2011-01-12,4.9133,4.9133,4.8733,4.9133,1203,0
2011-01-13,4.9,4.9,4.9,4.9,1799,0
2011-01-14,4.9,4.96,4.9,4.9067,4202,0
2011-01-18,4.94,4.94,4.8267,4.86,10344,0
2011-01-19,4.8667,5,4.8667,4.9267,21767,0
2011-01-20,4.9933,4.9933,4.9267,4.9667,2286,0
2011-01-21,5,5,4.9333,4.98,15600,0
2011-01-24,5,5,4.86,5,21102,0
2011-01-25,5.0333,5.08,5.0333,5.08,22472,0
2011-01-26,5.08,5.2667,5.06,5.2333,35342,0
2011-01-27,5.2333,5.2533,5.0733,5.2467,15818,0
2011-01-28,5.08,5.2533,5.08,5.2533,11663,0
2011-01-31,5.2467,5.2667,5.1467,5.1667,10922,0
2011-02-01,5.2667,5.2667,5.1733,5.1733,3563,0
2011-02-02,5.26,5.26,5.18,5.26,1050,0
2011-02-03,5.1467,5.26,5.1467,5.1933,4200,0
2011-02-04,5.26,5.26,5.2267,5.2267,381,0
2011-02-07,5.26,5.3067,5.1333,5.1733,16497,0
2011-02-08,5.3,5.3067,5.1467,5.2667,5340,0
2011-02-09,5.2733,5.3067,5.16,5.3067,18450,0
2011-02-10,5.2667,5.3333,5.2,5.2533,26423,0
2011-02-11,5.32,5.32,5.1933,5.2533,1800,0
2011-02-14,5.1733,5.32,5.1733,5.2133,5175,0
2011-02-15,5.1867,5.3267,5.1133,5.2733,16200,0
2011-02-16,5.2267,5.32,5.1133,5.32,14169,0
2011-02-17,5.2733,5.3133,5.2133,5.22,4416,0
2011-02-18,5.28,5.3067,5.2333,5.28,6233,0
2011-02-22,5.2667,5.2667,5.1,5.2467,6240,0
2011-02-23,5.2133,5.32,5.2067,5.2067,11264,0
2011-02-24,5.2,5.32,5.1267,5.3067,20310,0
2011-02-25,5.2667,5.4,5.18,5.3333,25154,0
2011-02-28,5.1667,5.3133,5.0667,5.24,13043,0
2011-03-01,5.2667,5.2667,5.0867,5.0933,7748,0
2011-03-02,5.1,5.1867,5.02,5.0733,3119,0
2011-03-03,5.1,5.1867,5.0067,5.1533,8951,0
2011-03-04,5.08,5.1467,5.0667,5.1467,4913,0
2011-03-07,5.26,5.4,5.2133,5.4,51561,0
2011-03-08,5.3667,5.3667,5.3333,5.3333,18462,0
2011-03-09,5.3333,5.3533,5.3133,5.3333,4350,0
2011-03-10,5.2267,5.36,5.2067,5.3533,7248,0
2011-03-11,5.32,5.3333,5.3,5.3,29097,0
2011-03-14,5.3,5.3,5.3,5.3,1500,0
2011-03-15,5.3,5.34,5.3,5.3267,13262,0
2011-03-16,5.36,5.36,5.3,5.3,12128,0
2011-03-17,5.3267,5.36,5.28,5.3,12947,0
2011-03-18,5.36,5.3667,5.1333,5.1667,23763,0
2011-03-21,5.2,5.2,5.1867,5.1867,2550,0
2011-03-22,5.1733,5.1867,5.1667,5.1667,1500,0
2011-03-23,5.1867,5.1867,5.16,5.1867,9848,0
2011-03-24,5.2067,5.36,5.2067,5.3467,3000,0
2011-03-25,5.2533,5.3667,5.2267,5.2267,16154,0
2011-03-28,5.22,5.2933,5.22,5.2333,9846,0
2011-03-29,5.22,5.3333,5.22,5.2667,19313,0
2011-03-30,5.22,5.2533,5.22,5.22,2174,0
2011-03-31,5.2133,5.2133,5.2133,5.2133,500,0
2011-04-01,5.2467,5.2467,5.1733,5.2333,4290,0
2011-04-04,5.2667,5.3467,5.2333,5.34,28725,0
2011-04-05,5.3533,5.3533,5.2933,5.3533,4650,0
2011-04-06,5.2667,5.3467,5.2667,5.2733,6429,0
2011-04-07,5.28,5.28,5.2733,5.2733,413,0
2011-04-08,5.2533,5.3267,5.24,5.24,9975,0
2011-04-11,5.3067,5.3333,5.3067,5.3267,2400,0
2011-04-12,5.3133,5.32,5.2267,5.26,10083,0
2011-04-13,5.3,5.3,5.2467,5.2467,1710,0
2011-04-14,5.2,5.2933,5.2,5.2933,578,0
2011-04-15,5.2333,5.2667,5.2067,5.2067,23174,0
2011-04-18,5.3,5.3,5.2667,5.2667,4125,0
2011-04-19,5.2933,5.34,5.2933,5.3067,24837,0
2011-04-20,5.3467,5.3467,5.2067,5.26,6030,0
2011-04-21,5.2267,5.3133,5.1,5.14,19853,0
2011-04-25,5.1733,5.2333,5.1467,5.2,24435,0
2011-04-26,5.1667,5.2333,5.1333,5.1867,30560,0
2011-04-27,5.0733,5.2133,5.0533,5.1667,39831,0
2011-04-28,5.1667,5.1667,5,5,19659,0
2011-04-29,4.9867,5.08,4.9867,5.0733,10026,0
2011-05-02,5.08,5.16,5.0333,5.16,8822,0
2011-05-03,5.1333,5.1667,5.0867,5.1667,1125,0
2011-05-04,5.1267,5.16,5.0667,5.0867,6336,0
2011-05-05,5.1533,5.16,5.0867,5.0867,7916,0
2011-05-06,5.0933,5.1667,5.0867,5.1667,7589,0
2011-05-09,5.2333,5.2333,5.1733,5.2067,5711,0
2011-05-10,5.2,5.2,5.2,5.2,555,0
2011-05-11,5.2,5.2,5.12,5.14,12446,0
2011-05-12,5.22,5.22,5.12,5.18,10140,0
2011-05-13,5.12,5.3067,5.12,5.2733,38163,0
2011-05-16,5.2867,5.2867,5.1667,5.1867,10877,0
2011-05-17,5.26,5.26,5.1867,5.1867,1190,0
2011-05-18,5.1533,5.2533,5.0933,5.2533,5655,0
2011-05-19,5.24,5.2667,5.1933,5.1933,4919,0
2011-05-20,5.1867,5.24,5.0667,5.0667,26534,0
2011-05-23,5.16,5.1933,5.1,5.1867,5355,0
2011-05-24,5.18,5.2,5.12,5.1667,8592,0
2011-05-25,5.1667,5.1667,5.1333,5.16,5595,0
2011-05-26,5.16,5.16,5.1333,5.16,1965,0
2011-05-27,5.1667,5.1667,5.0333,5.1067,10749,0
2011-05-31,5.1067,5.16,5.1,5.16,20615,0
2011-06-01,5.1333,5.2333,5.1333,5.2067,4134,0
2011-06-02,5.1333,5.1867,5.1333,5.16,11700,0
2011-06-03,5.2267,5.2267,5.14,5.1733,5031,0
2011-06-06,5.1667,5.1667,5.0933,5.0933,21035,0
2011-06-07,5.08,5.08,5.0333,5.0333,9417,0
2011-06-08,5.0067,5.0333,4.8867,4.9667,36890,0
2011-06-09,5,5.0267,4.9533,4.9667,32694,0
2011-06-10,4.9467,5.0667,4.9467,5.0533,40167,0
2011-06-13,5.0067,5.08,4.9467,5.08,34608,0
2011-06-14,4.9933,5.14,4.9933,5.1333,18045,0
2011-06-15,5.1467,5.2067,5.0933,5.1,7950,0
2011-06-16,5.1333,5.18,5.12,5.16,7656,0
2011-06-17,5.1733,5.1933,5.1733,5.1867,4224,0
2011-06-20,5.1533,5.1667,5.1,5.1,5528,0
2011-06-21,5.1133,5.2,5.1,5.1,5985,0
2011-06-22,5.16,5.16,5.1,5.1267,3150,0
2011-06-23,5.1267,5.1267,5.0267,5.1,15491,0
2011-06-24,5.0867,5.1333,5.0867,5.12,2250,0
2011-06-27,5.1533,5.16,5.1067,5.1467,2880,0
2011-06-28,5.2,5.2,5.1133,5.1133,353,0
2011-06-29,5.1133,5.1133,5.04,5.0867,3185,0
2011-06-30,5.0267,5.12,5.0267,5.1133,3764,0
2011-07-01,5.1,5.14,5.1,5.1267,2400,0
2011-07-05,5.0533,5.12,5.0467,5.12,2850,0
2011-07-06,5.12,5.1467,5.12,5.1467,1050,0
2011-07-07,5.1533,5.1533,5.02,5.12,13260,0
2011-07-08,5.1067,5.16,5.1067,5.16,9975,0
2011-07-11,5.1333,5.1467,5.1333,5.1333,6750,0
2011-07-12,5.1333,5.1333,5.1067,5.1267,6945,0
2011-07-13,5.12,5.12,5.12,5.12,1650,0
2011-07-14,5.1333,5.1667,5.06,5.1,21656,0
2011-07-15,5.1,5.1267,5.0667,5.0867,7950,0
2011-07-18,5.0667,5.0667,5.0533,5.0533,1608,0
2011-07-19,5.1,5.1333,5.1,5.1333,9600,0
2011-07-20,5.1333,5.1333,5.08,5.0867,16788,0
2011-07-21,5.1467,5.1467,5.1,5.1,1125,0
2011-07-22,5.0733,5.1133,5.0733,5.1133,11198,0
2011-07-25,5.0533,5.1,5.0533,5.1,15825,0
2011-07-27,5.08,5.08,5.0667,5.0667,4182,0
2011-07-28,5.0733,5.1333,5.0733,5.1333,15177,0
2011-07-29,5.0933,5.1667,5.0867,5.1533,4917,0
2011-08-01,5.1,5.1,5.0733,5.1,3690,0
2011-08-03,5.0667,5.1667,5.0667,5.1667,5903,0
2011-08-04,5.16,5.1667,5.04,5.0467,5229,0
2011-08-05,5.02,5.1067,5.0067,5.0067,9336,0
2011-08-08,5.02,5.02,4.8067,4.8067,11936,0
2011-08-09,4.8,5.0333,4.7933,4.84,14948,0
2011-08-10,4.8467,4.88,4.7867,4.8733,5640,0
2011-08-11,4.8267,4.8867,4.8267,4.8867,22115,0
2011-08-12,4.8667,5.1,4.8467,4.9667,86733,0
2011-08-15,4.9733,5.0467,4.9733,4.98,4127,0
2011-08-16,4.9,4.9933,4.8667,4.9933,6344,0
2011-08-17,4.98,5.08,4.94,4.94,8853,0
2011-08-18,4.9933,4.9933,4.88,4.8867,2370,0
2011-08-19,4.8667,4.9067,4.8667,4.9,7025,0
2011-08-22,4.8733,4.8733,4.84,4.86,4200,0
2011-08-23,4.8,4.8667,4.8,4.8533,5190,0
2011-08-24,4.86,4.9333,4.86,4.9333,2609,0
2011-08-25,4.9333,4.9333,4.8133,4.92,3416,0
2011-08-26,4.8333,5.0333,4.8333,4.9133,11066,0
2011-08-29,4.84,5.0267,4.84,5.0267,3533,0
2011-08-30,5,5,4.88,5,2828,0
2011-08-31,4.9933,5.0333,4.9867,5.0333,4569,0
2011-09-01,5.0133,5.02,4.9533,4.9533,2177,0
2011-09-02,4.94,4.9867,4.8867,4.8867,9282,0
2011-09-06,4.8733,5.0133,4.86,5,16931,0
2011-09-07,4.9933,5.0333,4.9933,5,9150,0
2011-09-08,5.06,5.0733,4.9533,5,28800,0
2011-09-09,4.92,5,4.92,4.9667,9450,0
2011-09-12,4.8733,4.9667,4.8733,4.9,12600,0
2011-09-13,4.8667,4.92,4.8667,4.9067,8997,0
2011-09-14,4.88,4.9267,4.88,4.9267,5040,0
2011-09-15,4.8867,5,4.8867,4.92,1304,0
2011-09-16,4.9133,4.9733,4.84,4.9467,6263,0
2011-09-19,4.8533,4.9733,4.8533,4.8933,2178,0
2011-09-20,4.8933,4.9,4.8467,4.8533,8060,0
2011-09-21,4.8333,4.8667,4.8133,4.8133,3981,0
2011-09-22,4.8067,4.8067,4.7267,4.7533,10575,0
2011-09-23,4.7933,4.8333,4.6667,4.8,22794,0
2011-09-26,4.7267,4.76,4.72,4.76,9249,0
2011-09-27,4.74,4.8267,4.74,4.7733,2349,0
2011-09-28,4.7467,4.7733,4.7333,4.74,15690,0
2011-09-29,4.7467,4.8467,4.7467,4.8267,10832,0
2011-09-30,4.8333,4.8333,4.7733,4.8333,3420,0
2011-10-03,4.8333,4.84,4.7733,4.7933,6626,0
2011-10-04,4.6933,4.7067,4.6933,4.7067,2099,0
2011-10-05,4.6733,4.76,4.6667,4.68,4200,0
2011-10-06,4.7,4.74,4.7,4.7333,8150,0
2011-10-07,4.7867,4.7867,4.72,4.72,1355,0
2011-10-10,4.7733,4.8,4.72,4.78,5030,0
2011-10-11,4.8267,4.8333,4.7867,4.7867,7200,0
2011-10-12,4.7267,4.7733,4.72,4.7533,8546,0
2011-10-13,4.7667,4.8267,4.76,4.78,14235,0
2011-10-14,4.78,4.78,4.78,4.78,1313,0
2011-10-17,4.8333,4.8333,4.8333,4.8333,300,0
2011-10-18,4.8333,4.8333,4.8333,4.8333,2511,0
2011-10-19,4.8,4.8333,4.8,4.8333,1145,0
2011-10-21,4.7133,4.78,4.7133,4.7333,2100,0
2011-10-24,4.7933,4.8067,4.72,4.72,4218,0
2011-10-25,4.7733,4.7733,4.6667,4.6667,7500,0
2011-10-26,4.68,4.68,4.6267,4.6667,10289,0
2011-10-27,4.6667,4.7067,4.6667,4.7067,3270,0
2011-10-28,4.6133,4.6667,4.6,4.6667,6356,0
2011-10-31,4.6667,4.6667,4.6333,4.6667,83871,0
2011-11-01,4.6067,4.6667,4.6,4.6333,11490,0
2011-11-02,4.6333,4.6733,4.6333,4.6667,55722,0
2011-11-03,4.7067,4.7067,4.6,4.66,12162,0
2011-11-04,4.72,4.7267,4.6333,4.7267,8993,0
2011-11-07,4.6733,4.7667,4.6467,4.7267,8018,0
2011-11-08,4.7933,4.8333,4.6667,4.7667,28121,0
2011-11-09,4.68,4.7533,4.6067,4.6067,8025,0
2011-11-10,4.6267,4.7267,4.5667,4.7267,4545,0
2011-11-11,4.6667,4.7,4.6667,4.6933,4470,0
2011-11-14,4.7267,4.7267,4.6333,4.6333,163227,0
2011-11-15,4.6133,4.7267,4.6067,4.7,4167,0
2011-11-16,4.76,4.76,4.6867,4.6867,1200,0
2011-11-17,4.6667,4.6867,4.6667,4.68,4485,0
2011-11-18,4.6133,4.6667,4.6133,4.6133,3387,0
2011-11-21,4.6067,4.6467,4.6067,4.6467,1050,0
2011-11-22,4.6133,4.6133,4.6,4.6067,4650,0
2011-11-23,4.5667,4.6533,4.5667,4.6467,3498,0
2011-11-28,4.6467,4.7467,4.5733,4.5733,5271,0
2011-11-29,4.5867,4.6533,4.5867,4.6467,2648,0
2011-11-30,4.5667,4.6667,4.5667,4.6667,24197,0
2011-12-01,4.6,4.68,4.6,4.68,555,0
2011-12-02,4.6,4.68,4.6,4.68,900,0
2011-12-05,4.68,4.68,4.6267,4.6267,2181,0
2011-12-06,4.58,4.6533,4.5533,4.6533,1202,0
2011-12-07,4.6667,4.68,4.6067,4.6267,3012,0
2011-12-09,4.6,4.6667,4.5,4.66,10185,0
2011-12-12,4.6533,4.66,4.6333,4.6333,1650,0
2011-12-13,4.6333,4.6333,4.52,4.5267,4436,0
2011-12-14,4.64,4.64,4.58,4.58,803,0
2011-12-15,4.6,4.6467,4.52,4.56,14585,0
2011-12-16,4.6333,4.6333,4.5,4.54,3720,0
2011-12-20,4.5667,4.5933,4.4067,4.5667,23999,0
2011-12-21,4.5333,4.5667,4.48,4.5267,5793,0
2011-12-22,4.48,4.5733,4.48,4.5733,7418,0
2011-12-23,4.5133,4.6267,4.4667,4.5067,25428,0
2011-12-27,4.5333,4.5533,4.4267,4.5133,15213,0
2011-12-28,4.5,4.6,4.5,4.5,4751,0
2011-12-29,4.5933,4.6467,4.52,4.64,17855,0
2011-12-30,4.5601,4.6291,4.5601,4.6267,15398,0
2012-01-03,4.56,4.6067,4.5467,4.5533,25373,0
2012-01-04,4.5133,4.6067,4.4667,4.4667,15014,0
2012-01-05,4.5933,4.5933,4.52,4.5333,12236,0
2012-01-06,4.5333,4.5867,4.46,4.5,5171,0
2012-01-09,4.5267,4.5467,4.5067,4.54,1775,0
2012-01-10,4.5467,4.5867,4.54,4.5733,1533,0
2012-01-11,4.5067,4.5133,4.5,4.5133,13452,0
2012-01-12,4.5,4.5467,4.48,4.5267,30780,0
2012-01-13,4.5133,4.5333,4.5133,4.5333,1200,0
2012-01-17,4.5333,4.5333,4.5267,4.5333,2985,0
2012-01-18,4.5333,4.5333,4.5067,4.5267,7980,0
2012-01-19,4.5333,4.6,4.5333,4.58,12483,0
2012-01-20,4.5267,4.74,4.5067,4.7,26669,0
2012-01-23,4.7467,4.8,4.5667,4.8,63297,0
2012-01-24,4.8333,4.8333,4.8067,4.8333,4463,0
2012-01-25,4.8467,4.8467,4.7933,4.7933,450,0
2012-01-26,4.84,4.84,4.6133,4.7667,7950,0
2012-01-27,4.6067,4.78,4.6067,4.78,7500,0
2012-01-30,4.6733,4.7667,4.6733,4.7667,1500,0
2012-01-31,4.7533,4.78,4.7,4.78,20049,0
2012-02-01,4.7667,4.7933,4.7067,4.78,12170,0
2012-02-02,4.7933,4.7933,4.6067,4.7333,70065,0
2012-02-03,4.7667,4.7933,4.7467,4.7933,30848,0
2012-02-06,4.7667,4.8,4.74,4.8,25476,0
2012-02-07,4.7933,4.8,4.7333,4.74,23073,0
2012-02-08,4.7667,4.7667,4.64,4.7467,24374,0
2012-02-09,4.72,4.78,4.68,4.7533,28965,0
2012-02-10,4.7467,4.7467,4.74,4.74,1052,0
2012-02-13,4.7467,4.78,4.7267,4.78,29714,0
2012-02-14,4.7267,4.8267,4.7267,4.7867,25650,0
2012-02-15,4.74,4.8333,4.7333,4.7667,29658,0
2012-02-16,4.7667,4.8267,4.6733,4.76,20663,0
2012-02-17,4.72,4.78,4.64,4.78,14100,0
2012-02-21,4.7267,4.7733,4.68,4.7333,15825,0
2012-02-22,4.7333,4.7333,4.6533,4.6933,13020,0
2012-02-23,4.6867,4.72,4.6067,4.6533,12594,0
2012-02-24,4.6933,4.6933,4.5333,4.6533,8883,0
2012-02-27,4.6267,4.6933,4.6267,4.6933,3768,0
2012-02-28,4.6667,4.6667,4.6533,4.6533,2742,0
2012-02-29,4.68,4.68,4.5533,4.5533,14112,0
2012-03-01,4.5533,4.6133,4.5133,4.5133,64415,0
2012-03-02,4.5333,4.6467,4.5067,4.6467,58001,0
2012-03-05,4.6067,4.6667,4.5333,4.6667,24960,0
2012-03-06,4.6533,4.6667,4.5667,4.6467,23502,0
2012-03-07,4.6533,4.6667,4.6267,4.6667,4089,0
2012-03-08,4.5467,4.6533,4.5467,4.64,32252,0
2012-03-09,4.6467,4.7267,4.6467,4.7067,72960,0
2012-03-12,4.7267,5.04,4.6933,4.9667,187497,0
2012-03-13,4.8667,4.9667,4.8667,4.8667,15860,0
2012-03-14,4.94,4.9667,4.8733,4.92,34409,0
2012-03-15,4.92,4.9333,4.8733,4.88,11817,0
2012-03-16,4.8733,4.88,4.74,4.8067,18368,0
2012-03-19,4.8333,5.0133,4.7533,4.8333,13509,0
2012-03-20,4.8267,4.8333,4.7733,4.8,19929,0
2012-03-21,4.8,4.8133,4.7,4.78,19236,0
2012-03-22,4.76,4.76,4.68,4.6933,17901,0
2012-03-23,4.76,4.78,4.68,4.78,15420,0
2012-03-26,4.7,4.8,4.7,4.72,12659,0
2012-03-27,4.7267,4.7267,4.64,4.6467,39338,0
2012-03-28,4.6533,4.6667,4.6533,4.6667,10689,0
2012-03-29,4.6667,4.6667,4.6067,4.66,24479,0
2012-03-30,4.6667,4.6667,4.6533,4.6667,1901,0
2012-04-02,4.6667,4.6667,4.6333,4.6667,4275,0
2012-04-03,4.6067,4.6667,4.6,4.6667,18765,0
2012-04-04,4.6267,4.6667,4.5867,4.66,2805,0
2012-04-05,4.6533,4.6533,4.5867,4.6467,1557,0
2012-04-09,4.6333,4.6333,4.5867,4.6267,1740,0
2012-04-10,4.5867,4.6667,4.5733,4.6667,16430,0
2012-04-11,4.58,4.58,4.58,4.58,305,0
2012-04-12,4.6667,4.6667,4.5733,4.6333,3750,0
2012-04-13,4.6533,4.6533,4.6533,4.6533,150,0
2012-04-16,4.6,4.6333,4.5533,4.6267,3150,0
2012-04-17,4.5933,4.6667,4.5933,4.62,2795,0
2012-04-18,4.66,4.6667,4.5267,4.6533,20561,0
2012-04-19,4.6533,4.66,4.6533,4.66,1050,0
2012-04-20,4.6533,4.7067,4.5667,4.7,5100,0
2012-04-23,4.66,4.6933,4.66,4.6933,300,0
2012-04-24,4.6933,4.6933,4.66,4.6667,10200,0
2012-04-25,4.6667,4.72,4.6667,4.7067,7482,0
2012-04-26,4.6733,4.7067,4.58,4.6667,11252,0
2012-04-27,4.6667,4.6667,4.6667,4.6667,750,0
2012-04-30,4.6867,4.6867,4.6667,4.6667,600,0
2012-05-01,4.6067,4.6067,4.6067,4.6067,900,0
2012-05-02,4.5667,4.6667,4.5667,4.6667,6150,0
2012-05-07,4.6667,4.6667,4.5667,4.6667,4953,0
2012-05-10,4.5533,4.6667,4.5533,4.6667,1536,0
2012-05-11,4.6,4.8667,4.6,4.6867,87606,0
2012-05-14,4.68,4.7067,4.6533,4.7,31964,0
2012-05-15,4.76,4.76,4.68,4.68,5507,0
2012-05-16,4.6667,4.78,4.5467,4.7667,61052,0
2012-05-17,4.64,4.6667,4.5,4.6533,88386,0
2012-05-18,4.6533,4.6667,4.6533,4.6667,10509,0
2012-05-21,4.6667,4.72,4.5267,4.6667,14391,0
2012-05-22,4.7267,4.8333,4.62,4.7333,12687,0
2012-05-23,4.7267,4.78,4.6733,4.6733,7151,0
2012-05-24,4.6733,4.76,4.5533,4.7467,18846,0
2012-05-25,4.6933,4.8,4.6933,4.7667,19529,0
2012-05-29,4.74,4.74,4.6667,4.7333,9179,0
2012-05-30,4.7267,4.7467,4.6667,4.7067,5472,0
2012-05-31,4.6667,4.7533,4.6,4.7,12132,0
2012-06-01,4.6667,4.7533,4.5067,4.5067,6627,0
2012-06-04,4.6333,4.72,4.54,4.72,5106,0
2012-06-05,4.7,4.7,4.6267,4.6267,6435,0
2012-06-06,4.68,4.7333,4.6333,4.7333,13214,0
2012-06-07,4.7333,4.7333,4.64,4.6667,15668,0
2012-06-08,4.6133,4.72,4.6133,4.72,5114,0
2012-06-11,4.6733,4.72,4.6667,4.6667,5250,0
2012-06-12,4.6667,4.72,4.5667,4.6667,8990,0
2012-06-13,4.62,4.6733,4.62,4.6733,6594,0
2012-06-14,4.6333,4.68,4.6333,4.6667,9756,0
2012-06-15,4.64,4.6533,4.58,4.6533,12467,0
2012-06-18,4.7,4.7,4.6867,4.7,600,0
2012-06-19,4.6933,4.7,4.64,4.7,3285,0
2012-06-20,4.6933,4.7067,4.5867,4.6267,6393,0
2012-06-21,4.6667,4.6667,4.66,4.66,326,0
2012-06-22,4.6333,4.76,4.6333,4.7467,53961,0
2012-06-25,4.6333,4.7533,4.6267,4.6667,13761,0
2012-06-26,4.7267,4.7267,4.6333,4.7,4800,0
2012-06-27,4.6933,4.7667,4.66,4.7667,22005,0
2012-06-28,4.7467,4.7933,4.68,4.6933,20418,0
2012-06-29,4.7667,5.0333,4.76,5.0333,75210,0
2012-07-02,5.0333,5.4533,4.9333,5.2867,479325,0
2012-07-03,5.1467,5.5467,5.1467,5.26,127476,0
2012-07-05,5.28,5.3933,5.1667,5.294,40160,0
2012-07-06,5.3333,5.4067,5.1,5.2667,72855,0
2012-07-09,5.3333,5.3333,5.04,5.2667,51716,0
2012-07-10,5.2467,5.2467,5,5.1133,59978,0
2012-07-11,5.0667,5.16,4.9667,5.1,91421,0
2012-07-12,5.04,5.1333,4.9333,5.1067,14835,0
2012-07-13,5.08,5.0867,4.9533,4.9533,16848,0
2012-07-16,5.0467,5.1533,4.9533,5.04,44100,0
2012-07-17,5.0655,5.0655,4.8133,4.8133,32150,0
2012-07-18,4.86,5,4.86,5,16394,0
2012-07-19,4.9533,5.0067,4.92,4.92,14597,0
2012-07-20,4.9867,5,4.8667,5,3867,0
2012-07-23,4.9467,5,4.8533,4.8733,18018,0
2012-07-24,4.8667,4.98,4.8667,4.98,7896,0
2012-07-25,4.94,4.98,4.8333,4.8667,35133,0
2012-07-26,4.82,4.9667,4.82,4.9533,43431,0
2012-07-27,4.9267,5,4.8867,4.9867,15995,0
2012-07-30,5.0133,5.0333,4.96,5.02,11219,0
2012-07-31,4.9733,5.1267,4.9733,5.0867,18003,0
2012-08-01,5.0333,5.1667,4.98,5.0067,11130,0
2012-08-02,5.0467,5.0867,4.86,4.92,10323,0
2012-08-03,4.9667,5.14,4.96,5.0467,3339,0
2012-08-06,5,5.1933,4.9907,5,16845,0
2012-08-07,4.9667,5.1,4.9407,5.1,22343,0
2012-08-08,4.98,5.0667,4.9667,5.0667,5337,0
2012-08-09,4.9933,5.1133,4.9761,5.08,7131,0
2012-08-10,5.08,5.1,4.9734,4.9933,5684,0
2012-08-13,5.1467,5.16,4.98,5.1067,14535,0
2012-08-14,5.12,5.1667,5.08,5.1067,36614,0
2012-08-15,5.14,5.14,5.0334,5.1133,5006,0
2012-08-16,5.1067,5.14,5.0667,5.1067,33761,0
2012-08-17,5.12,5.12,5.0673,5.12,17082,0
2012-08-20,5.0933,5.12,5.0727,5.12,14538,0
2012-08-21,5.08,5.1,5.0667,5.1,9366,0
2012-08-22,5.0667,5.12,5.0526,5.0891,25616,0
2012-08-23,5.12,5.12,5.0267,5.08,7800,0
2012-08-24,5.0733,5.08,5.0133,5.0333,21633,0
2012-08-27,5.0333,5.0933,5.0333,5.0933,7020,0
2012-08-28,5.0667,5.12,5.02,5.0533,4389,0
2012-08-29,5.0867,5.1133,5.0133,5.1067,9957,0
2012-08-30,5.0667,5.1067,5.04,5.04,5229,0
2012-08-31,5.02,5.1133,5.02,5.0933,8532,0
2012-09-04,5.1,5.1067,5.0133,5.0133,12633,0
2012-09-05,5.0667,5.0867,5.0133,5.0133,12000,0
2012-09-06,5.02,5.0667,4.9333,5.0333,16715,0
2012-09-07,5.0067,5.08,5.0067,5.0733,6125,0
2012-09-10,5.06,5.08,5.06,5.0733,875,0
2012-09-11,5.06,5.0667,5,5.0667,5385,0
2012-09-12,5.04,5.08,4.9867,5.0533,22890,0
2012-09-13,5,5.0867,4.96,4.98,39770,0
2012-09-14,5,5.04,4.92,4.9667,65894,0
2012-09-17,5,5.0133,4.94,5,13650,0
2012-09-18,5,5,4.9667,4.9867,3782,0
2012-09-19,4.94,4.9933,4.92,4.9867,2850,0
2012-09-20,4.9533,5,4.9384,5,9902,0
2012-09-21,4.9933,5,4.9533,4.9933,3464,0
2012-09-24,4.9333,5,4.9333,4.96,3693,0
2012-09-25,5,5,4.9267,4.9733,7694,0
2012-09-26,4.9333,4.9333,4.92,4.92,12810,0
2012-09-27,4.9667,4.9667,4.8467,4.92,14855,0
2012-09-28,4.9133,4.9667,4.8533,4.9333,8730,0
2012-10-01,4.9333,4.9333,4.8,4.9133,7053,0
2012-10-02,4.9,4.9267,4.7933,4.8933,17100,0
2012-10-03,4.8267,4.9,4.7867,4.8333,15152,0
2012-10-04,4.82,4.82,4.72,4.8133,10542,0
2012-10-05,4.7933,4.8133,4.7333,4.7933,33360,0
2012-10-08,4.7933,4.8,4.7667,4.8,1782,0
2012-10-09,4.74,4.8067,4.7267,4.7667,12000,0
2012-10-10,4.76,4.7933,4.76,4.7667,8853,0
2012-10-11,4.7733,4.8333,4.68,4.8,113492,0
2012-10-15,4.8333,4.9333,4.7667,4.8267,32925,0
2012-10-16,4.8333,4.9333,4.8333,4.8667,20532,0
2012-10-17,4.8333,4.9,4.78,4.8733,7619,0
2012-10-18,4.9,4.9,4.7867,4.7867,1940,0
2012-10-19,4.7933,4.9,4.7933,4.8666,9851,0
2012-10-22,4.8,4.8667,4.7667,4.7733,10571,0
2012-10-23,4.7333,4.8001,4.7333,4.7933,4125,0
2012-10-24,4.7733,4.8467,4.7067,4.7533,25130,0
2012-10-25,4.7867,4.7867,4.68,4.7267,15092,0
2012-10-26,4.72,4.7333,4.7,4.7333,10601,0
2012-10-31,4.7067,4.8567,4.7067,4.7933,24917,0
2012-11-01,4.8067,4.9467,4.8067,4.8867,17129,0
2012-11-02,4.92,4.9667,4.8067,4.8533,10776,0
2012-11-05,4.8867,4.9667,4.8667,4.8667,11625,0
2012-11-06,4.8533,4.9733,4.8533,4.9667,38136,0
2012-11-07,4.92,5.0667,4.92,5.04,32247,0
2012-11-08,5.0607,5.0733,4.9347,4.9933,8279,0
2012-11-09,4.98,5.12,4.9247,5.04,35469,0
2012-11-12,5.0733,5.1333,4.9473,5.1067,31218,0
2012-11-13,5.1333,5.28,5.0867,5.2267,43133,0
2012-11-14,5.2533,5.2533,5.11,5.1933,1200,0
2012-11-15,5.1333,5.1667,5.1333,5.15,8640,0
2012-11-16,5.0333,5.2,5.0133,5.1933,15450,0
2012-11-19,5.2,5.2,5.1,5.18,13253,0
2012-11-20,5.2,5.2,5.0933,5.1867,1200,0
2012-11-23,5.1667,5.1667,5.1533,5.1533,863,0
2012-11-26,5.16,5.1933,5.0667,5.1933,4743,0
2012-11-27,5.1533,5.16,5.0867,5.1,15273,0
2012-11-28,5.1533,5.2,5.0867,5.1933,16130,0
2012-11-29,5.16,5.1667,5.16,5.1667,600,0
2012-11-30,5.1667,5.2,5.1,5.1667,22347,0
2012-12-03,5.1667,5.1733,5.1333,5.1667,10626,0
2012-12-04,5.1667,5.24,5.14,5.24,12779,0
2012-12-05,5.2333,5.26,5.1333,5.1833,3450,0
2012-12-06,5.22,5.22,5.18,5.18,12450,0
2012-12-07,5.2001,5.2001,5.1467,5.1867,11850,0
2012-12-10,5.1933,5.1933,5.14,5.1533,4860,0
2012-12-11,5.1667,5.1667,5.1333,5.16,11126,0
2012-12-12,5.1466,5.1467,5.1,5.1199,11931,0
2012-12-13,5.1467,5.1667,5.14,5.1427,8825,0
2012-12-14,5.14,5.16,5.02,5.0667,43845,0
2012-12-17,5.0333,5.1467,5.0333,5.1267,5208,0
2012-12-18,5.1467,5.1467,5.1,5.12,23219,0
2012-12-19,5.1,5.1333,5.1,5.1267,16848,0
2012-12-20,5.1067,5.1333,5.0667,5.1267,15648,0
2012-12-21,5.0867,5.0867,5.0067,5.0467,8885,0
2012-12-24,5.0333,5.1,5.0333,5.0333,6794,0
2012-12-26,5.0667,5.0667,5.0333,5.06,25521,0
2012-12-27,5.0333,5.0667,5.0333,5.066,12443,0
2012-12-28,5.0533,5.06,4.9867,4.9867,5367,0
2012-12-31,4.9467,5.0667,4.9467,5.0333,14822,0
2013-01-02,5.0667,5.1333,5.048,5.1267,22709,0
2013-01-03,5.1,5.12,5.02,5.08,19856,0
2013-01-04,5.12,5.1333,5.0467,5.0733,8775,0
2013-01-07,5.0667,5.0667,5,5.0667,14585,0
2013-01-08,5.0333,5.06,5.02,5.06,4440,0
2013-01-09,5.0667,5.0667,4.9938,5.0667,31524,0
2013-01-10,5.0333,5.0667,4.98,5.0133,22979,0
2013-01-11,4.9667,5.0133,4.9667,5.0133,2273,0
2013-01-14,5.0266,5.0267,4.94,5.0267,34350,0
2013-01-15,5.0067,5.0133,4.9,5.0067,17513,0
2013-01-16,5.0067,5.0133,4.92,5.0067,11384,0
2013-01-17,4.96,5,4.9067,4.9133,7307,0
2013-01-18,4.9067,4.9667,4.9067,4.9667,4500,0
2013-01-22,4.9133,4.98,4.9133,4.98,2658,0
2013-01-23,5.0267,5.1593,4.9133,5.0667,21810,0
2013-01-24,5.0667,5.166,4.96,5.0067,13292,0
2013-01-25,5,5.0073,4.9133,4.9133,14739,0
2013-01-28,4.9933,4.9933,4.9,4.9,8873,0
2013-01-29,4.9133,4.9667,4.9,4.9667,8285,0
2013-01-30,4.9333,4.9333,4.9333,4.9333,3527,0
2013-01-31,4.92,4.9867,4.86,4.9267,24255,0
2013-02-01,4.9527,4.9873,4.9333,4.94,6630,0
2013-02-04,4.88,4.96,4.88,4.8867,5100,0
2013-02-05,4.8667,4.8933,4.8667,4.8667,10071,0
2013-02-06,4.86,4.942,4.8401,4.92,4704,0
2013-02-07,4.9,4.9,4.8067,4.86,11651,0
2013-02-08,4.8533,4.8733,4.8133,4.8333,15450,0
2013-02-11,4.8334,4.836,4.6867,4.7933,23757,0
2013-02-12,4.82,4.8933,4.8133,4.88,35330,0
2013-02-13,4.9067,4.9333,4.8607,4.9133,24638,0
2013-02-14,4.9133,4.9333,4.82,4.9251,27921,0
2013-02-15,4.9,4.912,4.8867,4.9,10503,0
2013-02-19,4.8667,4.92,4.8467,4.88,2765,0
2013-02-20,4.8933,4.9133,4.8601,4.9133,5250,0
2013-02-21,4.84,4.86,4.74,4.74,10512,0
2013-02-22,4.7733,4.8627,4.75,4.8267,3999,0
2013-02-25,4.8267,4.848,4.7467,4.7467,6185,0
2013-02-26,4.7467,4.7467,4.7273,4.7273,6366,0
2013-02-27,4.7001,4.822,4.6667,4.8,6300,0
2013-02-28,4.7933,4.8467,4.74,4.7667,3000,0
2013-03-01,4.8133,4.82,4.7333,4.7933,6198,0
2013-03-04,4.7667,4.8187,4.7667,4.7955,2334,0
2013-03-05,4.72,4.8467,4.72,4.8467,8430,0
2013-03-06,4.8067,4.9133,4.7934,4.86,2150,0
2013-03-07,4.7333,4.8533,4.6867,4.8533,20790,0
2013-03-08,4.8,4.8,4.7067,4.7533,10506,0
2013-03-11,4.7467,4.7533,4.7467,4.7533,2742,0
2013-03-12,4.7907,4.7907,4.6933,4.6933,300,0
2013-03-13,4.7267,4.8133,4.6733,4.7267,7800,0
2013-03-14,4.6667,4.8,4.6667,4.8,11606,0
2013-03-15,4.6933,4.78,4.6933,4.78,1800,0
2013-03-18,4.78,4.78,4.705,4.7333,2981,0
2013-03-19,4.7267,4.7867,4.7267,4.76,3525,0
2013-03-20,4.78,4.7867,4.7773,4.7833,3066,0
2013-03-21,4.7067,4.8467,4.6733,4.806,30222,0
2013-03-22,4.7867,4.7867,4.76,4.76,450,0
2013-03-25,4.7467,4.7467,4.7467,4.7467,150,0
2013-03-26,4.7912,4.7912,4.7333,4.78,2100,0
2013-03-27,4.72,4.8267,4.7067,4.74,10500,0
2013-03-28,4.7067,4.8333,4.68,4.7733,6453,0
2013-04-01,4.8067,4.9,4.8067,4.8667,6662,0
2013-04-03,4.7933,4.8666,4.7333,4.7667,4383,0
2013-04-04,4.7267,4.9,4.7267,4.78,8321,0
2013-04-05,4.7333,4.8892,4.6733,4.68,12713,0
2013-04-08,4.7334,4.7493,4.6667,4.7,9239,0
2013-04-09,4.8,4.8267,4.7,4.7733,6803,0
2013-04-10,4.7267,4.8333,4.7,4.76,6473,0
2013-04-11,4.7533,4.8333,4.5667,4.6,109661,0
2013-04-12,4.7533,4.7533,4.54,4.6067,22290,0
2013-04-15,4.58,4.7,4.54,4.64,10224,0
2013-04-16,4.62,4.6933,4.6133,4.6533,3707,0
2013-04-17,4.6867,4.6933,4.5533,4.62,2034,0
2013-04-18,4.6401,4.6401,4.6133,4.6133,3075,0
2013-04-19,4.6533,4.6533,4.64,4.6533,3150,0
2013-04-23,4.6667,4.74,4.64,4.74,13583,0
2013-04-24,4.7133,4.7667,4.6667,4.6733,6506,0
2013-04-25,4.7267,4.7333,4.6667,4.7267,6557,0
2013-04-26,4.7133,4.7267,4.66,4.6933,9656,0
2013-04-29,4.7,4.7533,4.66,4.6667,11340,0
2013-04-30,4.7267,4.7333,4.6667,4.6667,3552,0
2013-05-01,4.6067,4.6933,4.6,4.6533,7650,0
2013-05-02,4.6067,4.6733,4.6067,4.6667,22671,0
2013-05-03,4.7133,4.7133,4.6133,4.6667,1638,0
2013-05-06,4.6667,4.6667,4.6067,4.66,11540,0
2013-05-07,4.64,4.6667,4.6,4.6533,14748,0
2013-05-08,4.6067,4.6667,4.5867,4.66,3225,0
2013-05-09,4.6667,4.7067,4.5934,4.7067,39530,0
2013-05-10,4.7,4.7,4.6333,4.6867,5553,0
2013-05-13,4.68,4.74,4.64,4.6733,20550,0
2013-05-14,4.7,4.9467,4.6833,4.8333,68816,0
2013-05-15,4.8067,4.84,4.68,4.7467,22287,0
2013-05-16,4.8133,4.8133,4.6867,4.7533,7658,0
2013-05-17,4.7333,4.84,4.6267,4.7333,60875,0
2013-05-20,4.72,4.72,4.6933,4.7133,8466,0
2013-05-21,4.6667,4.7333,4.6667,4.7,5220,0
2013-05-22,4.6867,4.7333,4.6533,4.6533,6638,0
2013-05-23,4.72,4.78,4.6467,4.7067,28538,0
2013-05-24,4.6667,4.7133,4.6667,4.6733,11009,0
2013-05-28,4.7133,4.726,4.6933,4.7133,5093,0
2013-05-29,4.7333,4.7333,4.6267,4.68,8348,0
2013-05-30,4.64,4.7333,4.6273,4.6933,7757,0
2013-05-31,4.68,4.7267,4.6667,4.7,11648,0
2013-06-03,4.7067,4.7067,4.6467,4.66,10550,0
2013-06-04,4.6667,4.68,4.6667,4.6667,8465,0
2013-06-05,4.7333,4.7333,4.6667,4.6667,4884,0
2013-06-06,4.68,4.7267,4.64,4.64,7394,0
2013-06-07,4.6867,4.7199,4.6733,4.6733,1856,0
2013-06-10,4.68,4.72,4.6667,4.6667,8315,0
2013-06-11,4.6667,4.8267,4.6667,4.7467,18609,0
2013-06-12,4.78,4.8333,4.7057,4.8267,14894,0
2013-06-13,4.8333,4.8333,4.7533,4.8133,10023,0
2013-06-14,4.7933,4.8133,4.72,4.74,5912,0
2013-06-17,4.76,4.8333,4.6933,4.7333,5660,0
2013-06-18,4.8,4.84,4.68,4.84,5952,0
2013-06-19,4.7867,4.8267,4.72,4.78,14220,0
2013-06-20,4.8,4.8,4.7,4.7667,16797,0
2013-06-21,4.7667,4.77,4.6667,4.7133,8457,0
2013-06-24,4.7067,4.7733,4.6733,4.7533,24498,0
2013-06-25,4.7733,4.7733,4.6867,4.7133,3623,0
2013-06-26,4.7333,4.76,4.7,4.7533,15582,0
2013-06-27,4.76,4.7933,4.7333,4.78,17636,0
2013-06-28,4.7133,4.7867,4.68,4.74,7416,0
2013-07-01,4.7733,4.8,4.74,4.74,1263,0
2013-07-02,4.746,4.7467,4.6673,4.7267,17361,0
2013-07-03,4.7573,4.76,4.7573,4.76,360,0
2013-07-05,4.7733,4.7933,4.6733,4.7867,9897,0
2013-07-08,4.8267,4.8667,4.7933,4.86,45981,0
2013-07-09,4.8333,4.9133,4.8,4.9133,35516,0
2013-07-10,4.8867,4.9133,4.8133,4.9,47039,0
2013-07-11,4.9,4.9333,4.8467,4.9067,21444,0
2013-07-12,4.8733,4.9333,4.8733,4.9333,4527,0
2013-07-15,4.9333,4.9667,4.9167,4.94,21039,0
2013-07-16,4.94,4.9733,4.9333,4.9733,12122,0
2013-07-17,4.9336,5.0733,4.9336,5.02,7980,0
2013-07-18,5.08,5.1,5.04,5.0467,19008,0
2013-07-19,5.0333,5.1,4.9533,5.0467,16086,0
2013-07-22,5.0333,5.08,5.0333,5.0667,12660,0
2013-07-23,5.0733,5.1533,5.0733,5.0733,21240,0
2013-07-24,5.1133,5.1533,5.0667,5.0733,7853,0
2013-07-25,5.1467,5.1467,5.0667,5.1,3942,0
2013-07-26,5.0667,5.1333,5.0267,5.1,3480,0
2013-07-29,5.1333,5.1333,5.08,5.1,5867,0
2013-07-30,5.0467,5.1333,5.04,5.0933,14255,0
2013-07-31,5.1,5.14,5.0667,5.14,14070,0
2013-08-01,5.14,5.14,5.06,5.06,5274,0
2013-08-02,5.0933,5.12,5.0667,5.0667,3327,0
2013-08-05,5.0999,5.12,5.0933,5.0967,13500,0
2013-08-06,5.08,5.1533,5.08,5.1,7287,0
2013-08-07,5.1267,5.1333,5.0667,5.1,14991,0
2013-08-08,5.1,5.16,5.0867,5.1333,16116,0
2013-08-09,5.1333,5.1333,5.1267,5.1267,1967,0
2013-08-12,5.12,5.1533,5.0667,5.1267,26868,0
2013-08-13,5.0998,5.4266,5.0998,5.32,87894,0
2013-08-14,5.3333,5.3333,5.3067,5.3067,2141,0
2013-08-15,5.3,5.3067,5.134,5.24,10955,0
2013-08-16,5.2127,5.2267,5.2127,5.2267,2739,0
2013-08-19,5.2133,5.3,5.14,5.1733,12476,0
2013-08-20,5.2,5.26,5.2,5.2133,7560,0
2013-08-21,5.2133,5.2867,5.2133,5.2867,5162,0
2013-08-22,5.234,5.3333,5.2333,5.2667,6420,0
2013-08-23,5.2333,5.3267,5.2333,5.3267,11526,0
2013-08-26,5.2933,5.3267,5.22,5.26,5235,0
2013-08-27,5.2267,5.3267,5.2067,5.2267,17889,0
2013-08-28,5.2667,5.3133,5.1734,5.2667,5523,0
2013-08-29,5.3267,5.3267,5.1667,5.3067,13895,0
2013-08-30,5.3067,5.3133,5.3067,5.3133,570,0
2013-09-03,5.3333,5.3333,5.2,5.3267,23237,0
2013-09-04,5.3333,5.3533,5.2667,5.3533,28886,0
2013-09-05,5.3533,5.6333,5.34,5.5467,64595,0
2013-09-06,5.5933,5.9067,5.5667,5.7533,35999,0
2013-09-09,5.9467,5.9867,5.8205,5.9,43679,0
2013-09-10,5.9667,5.9867,5.6667,5.8333,62796,0
2013-09-11,5.78,5.96,5.6067,5.74,29135,0
2013-09-12,5.6667,5.7,5.6,5.6533,6708,0
2013-09-13,5.6067,5.66,5.58,5.66,17681,0
2013-09-16,5.6667,5.6667,5.5334,5.6467,14286,0
2013-09-17,5.6333,5.8933,5.5733,5.6867,47025,0
2013-09-18,5.52,5.6667,5.4667,5.5867,29366,0
2013-09-19,5.6133,5.6333,5.3733,5.48,40793,0
2013-09-20,5.5067,5.6333,5.42,5.6333,18272,0
2013-09-23,5.5333,5.6,5.5,5.5867,13850,0
2013-09-24,5.6,5.6,5.48,5.54,6450,0
2013-09-25,5.5933,5.6267,5.4867,5.6267,9750,0
2013-09-26,5.6333,5.88,5.6067,5.8333,26250,0
2013-09-27,5.86,5.86,5.7533,5.7533,3750,0
2013-09-30,5.82,5.82,5.68,5.72,3788,0
2013-10-01,5.7067,5.7133,5.5673,5.6667,15617,0
2013-10-02,5.7333,5.82,5.6667,5.7867,11084,0
2013-10-03,5.7133,5.8467,5.6933,5.8467,4011,0
2013-10-04,5.82,5.82,5.7,5.7867,15150,0
2013-10-07,5.7933,5.9,5.6733,5.7733,27863,0
2013-10-08,5.8133,5.9333,5.7667,5.8133,148350,0
2013-10-09,5.8467,5.9,5.6867,5.6867,103200,0
2013-10-10,5.7933,5.8933,5.7667,5.8133,52350,0
2013-10-11,5.8467,5.9,5.6933,5.8667,7800,0
2013-10-14,5.86,6.1267,5.86,6.0867,22800,0
2013-10-15,6.04,6.1267,5.96,5.98,11250,0
2013-10-16,5.9933,6.0933,5.9333,5.9333,6060,0
2013-10-17,5.9733,6.0333,5.9467,5.9867,10050,0
2013-10-18,5.94,6.0267,5.9333,5.9667,21825,0
2013-10-21,6,6.0733,5.9733,5.9733,7950,0
2013-10-22,5.9733,6.0867,5.9667,6.0067,12150,0
2013-10-23,6.0733,6.12,6,6.0933,12600,0
2013-10-24,6.14,6.16,5.9733,6.08,14400,0
2013-10-25,5.9733,6.2,5.9667,5.9733,14550,0
2013-10-28,6.0333,6.2,6.0333,6.08,4500,0
2013-10-29,6.0867,6.1733,6.0733,6.0867,5400,0
2013-10-30,6.0867,6.1533,6.0733,6.0733,4950,0
2013-10-31,6.1333,6.1333,6.0533,6.0867,3450,0
2013-11-01,6.12,6.1667,6.0867,6.1067,4050,0
2013-11-04,6.1667,6.1667,5.98,6.08,37200,0
2013-11-05,6.1,6.1,5.976,6.0333,7875,0
2013-11-06,6.1133,6.1133,5.974,6.0933,6186,0
2013-11-07,6.1,6.1,5.9667,6.0533,13659,0
2013-11-08,6.0267,6.0933,6.0067,6.0933,1350,0
2013-11-11,6.1,6.1667,6.0467,6.0533,7800,0
2013-11-12,6.04,6.1,6,6.0933,15456,0
2013-11-13,6.0434,6.0933,6.0434,6.0933,1661,0
2013-11-14,6.08,6.0933,5.9867,6.02,12450,0
2013-11-15,6.0933,6.0933,5.88,6.0267,6450,0
2013-11-18,6.0333,6.0333,6,6.0333,23550,0
2013-11-19,6,6.0333,6,6.0133,10050,0
2013-11-20,6.0067,6.0133,6.0067,6.0067,2393,0
2013-11-21,6,6.0333,5.98,5.98,2700,0
2013-11-22,5.9867,6.0267,5.94,6,6600,0
2013-11-25,5.98,6.1,5.98,6.04,10350,0
2013-11-26,6.0333,6.04,6.02,6.04,8550,0
2013-11-27,6.04,6.1,6.04,6.0933,13050,0
2013-11-29,6.0933,6.1,6.0933,6.0933,7154,0
2013-12-02,6.0933,6.1333,6.0133,6.0867,8850,0
2013-12-03,6.12,6.32,6.12,6.26,73650,0
2013-12-04,6.2333,6.3333,6.1333,6.2467,25718,0
2013-12-05,6.2067,6.2267,6.0267,6.2267,5186,0
2013-12-06,6.1667,6.22,6.1,6.2,14100,0
2013-12-09,6.24,6.3267,6.0867,6.2,16650,0
2013-12-10,6.1667,6.2,6.1,6.2,7350,0
2013-12-11,6.18,6.2667,6.1067,6.1133,4650,0
2013-12-12,6.1867,6.26,6.12,6.16,8100,0
2013-12-13,6.26,6.3333,6.1,6.2333,60150,0
2013-12-16,6.3333,6.3333,6.1533,6.32,35400,0
2013-12-17,6.2733,6.3,6.1133,6.2133,59346,0
2013-12-18,6.1933,6.26,6.12,6.26,31050,0
2013-12-19,6.3,6.3,6.1867,6.2867,6600,0
2013-12-20,6.2067,6.4,6.2067,6.4,14400,0
2013-12-23,6.3067,6.4333,6.3067,6.42,12000,0
2013-12-24,6.4267,6.478,6.388,6.4133,17226,0
2013-12-26,6.4533,6.4533,6.2333,6.4333,15600,0
2013-12-27,6.4267,6.4267,6.3267,6.3867,16200,0
2013-12-30,6.3867,6.48,6.36,6.3933,7650,0
2013-12-31,6.4267,6.48,6.36,6.36,20540,0
2014-01-02,6.3333,6.4133,6.3333,6.38,4553,0
2014-01-03,6.4047,6.4047,6.3333,6.3333,2652,0
2014-01-06,6.3333,6.3333,6.2133,6.2467,10950,0
2014-01-07,6.2467,6.4533,6.2467,6.2733,30450,0
2014-01-08,6.3333,6.4667,6.3,6.36,37200,0
2014-01-09,6.34,6.4467,6.2667,6.4467,23400,0
2014-01-10,6.42,6.4267,6.3,6.38,34800,0
2014-01-13,6.2867,6.46,6.2667,6.3,31800,0
2014-01-14,6.3333,6.3867,6.28,6.3,2550,0
2014-01-15,6.3333,6.4067,6.2733,6.2867,26376,0
2014-01-16,6.2867,6.3467,6.2867,6.3133,8700,0
2014-01-17,6.3933,6.4067,6.2933,6.2933,5850,0
2014-01-21,6.3933,6.4067,6.3333,6.3533,3000,0
2014-01-22,6.3467,6.3933,6.3067,6.3333,5850,0
2014-01-23,6.3333,6.3667,6.3067,6.3067,1323,0
2014-01-24,6.3067,6.3099,6.0867,6.1581,32760,0
2014-01-27,6.1267,6.3267,5.9733,6,31622,0
2014-01-28,6.2667,6.2667,6.0667,6.1599,13355,0
2014-01-29,6.16,6.2733,6.0133,6.1467,9150,0
2014-01-30,6.1133,6.3067,6.1133,6.1933,1350,0
2014-01-31,6.14,6.3,6.0067,6.2533,6300,0
2014-02-03,6.1667,6.32,6.0667,6.1133,3396,0
2014-02-04,6.19,6.2533,6.1067,6.16,13937,0
2014-02-05,6.1,6.1867,6.0133,6.1333,15813,0
2014-02-06,6.1333,6.1733,6.0967,6.1333,13292,0
2014-02-07,6.22,6.3,6.1133,6.2067,61976,0
2014-02-10,6.2333,6.2667,6.2067,6.2333,13631,0
2014-02-11,6.2333,6.2933,6.2067,6.2333,20238,0
2014-02-12,6.2662,6.72,6.2207,6.68,149871,0
2014-02-13,6.68,7.7467,6.6067,7.38,175065,0
2014-02-14,7.3333,7.3333,7.014,7.1867,23054,0
2014-02-18,7.3,7.4333,7.1667,7.3733,78666,0
2014-02-19,7.4267,7.4667,7.2267,7.2267,68315,0
2014-02-20,7.3133,7.3333,7.2,7.25,29303,0
2014-02-21,7.2067,7.4287,7.2,7.34,25649,0
2014-02-24,7.4333,7.5933,7.38,7.38,69588,0
2014-02-25,7.4533,7.4593,7.2667,7.2733,33324,0
2014-02-26,7.3333,7.4373,6.9333,7.1267,107247,0
2014-02-27,7.1733,7.3933,7.1533,7.24,9900,0
2014-02-28,7.26,7.3733,7.1667,7.1767,12950,0
2014-03-03,7.3467,7.4527,7.12,7.16,25308,0
2014-03-04,7.1267,7.3267,7.1267,7.3267,10668,0
2014-03-05,7.2733,7.2993,7.1533,7.1867,6681,0
2014-03-06,7.2667,7.3267,7.2,7.3267,13328,0
2014-03-07,7.3333,7.4267,7.2,7.3333,58965,0
2014-03-10,7.3667,7.426,7.2667,7.2667,16166,0
2014-03-11,7.1867,7.3067,7.1267,7.3,84300,0
2014-03-12,7.2333,7.3,7.1333,7.28,16334,0
2014-03-13,7.2467,7.3013,7.1333,7.2333,12615,0
2014-03-14,7.2667,7.2667,7.0867,7.2173,44333,0
2014-03-17,7.1467,7.2313,6.8667,7.02,25071,0
2014-03-18,7.0807,7.1,6.9733,7.0333,12125,0
2014-03-19,7.1467,7.1667,6.9133,7,9287,0
2014-03-20,7,7.046,6.94,6.9867,9702,0
2014-03-21,6.9467,7.0667,6.9467,6.9867,14270,0
2014-03-24,7.0667,7.1133,6.674,6.9333,42440,0
2014-03-25,6.9333,6.942,6.884,6.9267,13632,0
2014-03-26,6.9533,7.1133,6.6733,6.84,45900,0
2014-03-27,6.7933,6.9593,6.7933,6.8333,16281,0
2014-03-28,7.1,7.1067,6.88,6.8933,29912,0
2014-03-31,6.84,6.8933,6.8333,6.8867,12341,0
2014-04-01,6.916,6.9327,6.8067,6.8333,7251,0
2014-04-02,6.8067,6.9713,6.68,6.94,30483,0
2014-04-03,6.9133,6.9533,6.86,6.92,17525,0
2014-04-04,7,7,6.8533,6.8533,19031,0
2014-04-07,6.8533,6.8867,6.82,6.82,18356,0
2014-04-08,6.8467,6.9,6.6673,6.9,45437,0
2014-04-09,6.9,6.9,6.7667,6.7933,25599,0
2014-04-10,6.76,6.8333,6.76,6.8,18560,0
2014-04-11,6.94,6.998,6.7467,6.7533,31427,0
2014-04-14,6.7533,6.8867,6.74,6.7467,17028,0
2014-04-15,6.8067,6.9267,6.78,6.7933,20417,0
2014-04-16,6.8,6.8667,6.7,6.7867,67511,0
2014-04-17,6.7267,6.9193,6.7267,6.8467,16514,0
2014-04-21,6.8,7.0933,6.7467,7.06,12827,0
2014-04-22,7.04,7.32,7.04,7.2,28317,0
2014-04-23,7.22,7.3,7.1,7.1,6524,0
2014-04-24,7.0933,7.2667,7.0867,7.18,7296,0
2014-04-25,7.2,7.28,7.0533,7.0533,10790,0
2014-04-28,7.28,7.2867,6.8,7.0467,45059,0
2014-04-29,7.1667,7.1667,6.9467,6.9467,10172,0
2014-04-30,7.0933,7.1267,6.96,6.9933,7418,0
2014-05-01,7.1333,7.1527,6.9867,7,3662,0
2014-05-02,7.0533,7.0533,6.9467,6.9467,7095,0
2014-05-05,6.96,7,6.96,6.96,2030,0
2014-05-06,7.2,7.2,6.94,6.9793,6705,0
2014-05-07,6.9933,6.9933,6.9067,6.9067,4992,0
2014-05-08,6.8867,7.02,6.8867,6.9867,3797,0
2014-05-09,6.9867,6.9867,6.3133,6.3133,219953,0
2014-05-12,6.5733,6.6927,6.4333,6.6,75879,0
2014-05-13,6.4333,6.6333,6.4333,6.48,24255,0
2014-05-14,6.6,6.6,6.4333,6.4333,6095,0
2014-05-15,6.4467,6.48,6.4333,6.4667,10344,0
2014-05-16,6.5667,6.6147,6.5067,6.5067,13601,0
2014-05-19,6.454,6.482,6.454,6.48,7991,0
2014-05-20,6.4333,6.4333,6.4333,6.4333,1002,0
2014-05-21,6.48,6.58,6.4333,6.4333,10436,0
2014-05-22,6.494,6.6267,6.46,6.5687,7473,0
2014-05-23,6.5867,6.6333,6.5333,6.6067,7959,0
2014-05-27,6.6133,6.6267,6.6133,6.62,8316,0
2014-05-28,6.6667,6.6667,6.6133,6.66,7782,0
2014-05-29,6.6667,6.7733,6.6667,6.76,7104,0
2014-05-30,6.7067,6.88,6.7067,6.78,23301,0
2014-06-02,6.92,6.92,6.6407,6.82,30119,0
2014-06-03,6.8467,6.8467,6.6667,6.6667,4449,0
2014-06-04,6.6533,6.74,6.6067,6.6067,4235,0
2014-06-05,6.64,6.65,6.64,6.65,2250,0
2014-06-06,6.7267,6.7667,6.6933,6.7233,25470,0
2014-06-09,6.64,6.88,6.64,6.88,23526,0
2014-06-10,6.8267,6.92,6.7667,6.92,9450,0
2014-06-11,6.9067,7.2933,6.8067,7.2933,33990,0
2014-06-12,7.1067,7.2733,6.8867,7.2333,56772,0
2014-06-13,7.2133,7.3,7.1667,7.3,41840,0
2014-06-16,7.26,7.3667,7.1467,7.22,38088,0
2014-06-17,7.2333,7.3233,7.1333,7.2727,4802,0
2014-06-18,7.1827,7.3133,7.1827,7.2667,8631,0
2014-06-19,7.2333,7.3667,7.2333,7.3333,22748,0
2014-06-20,7.3333,7.4333,7.3,7.4,9945,0
2014-06-23,7.4,7.4,7.2933,7.4,17535,0
2014-06-24,7.4333,7.4467,7.3667,7.4267,20058,0
2014-06-25,7.3667,7.4253,7.3533,7.4133,17420,0
2014-06-26,7.4133,7.4133,7.244,7.2733,4475,0
2014-06-27,7.2667,7.46,7.24,7.46,4109,0
2014-06-30,7.42,7.44,7.2667,7.34,6045,0
2014-07-01,7.4267,7.6467,7.34,7.62,22025,0
2014-07-02,7.6,7.66,7.5667,7.64,68400,0
2014-07-03,7.66,7.72,7.6353,7.66,44565,0
2014-07-07,7.5467,7.6667,7.4533,7.5533,21215,0
2014-07-08,7.58,7.62,7.3733,7.6067,10890,0
2014-07-09,7.4267,7.6133,7.4,7.5333,6798,0
2014-07-10,7.46,7.4867,7.3333,7.4693,7617,0
2014-07-11,7.3933,7.5867,7.3933,7.5467,5217,0
2014-07-14,7.48,7.6667,7.48,7.6,40019,0
2014-07-15,7.6333,7.6333,7.52,7.6,7404,0
2014-07-16,7.5867,7.6067,7.5333,7.58,12351,0
2014-07-17,7.54,7.5667,7.4333,7.46,41432,0
2014-07-18,7.4533,7.5267,7.44,7.5,37331,0
2014-07-21,7.52,7.5667,7.38,7.4533,39080,0
2014-07-22,7.4733,7.4733,7.4333,7.4333,1958,0
2014-07-23,7.44,7.5067,7.42,7.42,2802,0
2014-07-24,7.3867,7.44,7.28,7.28,9879,0
2014-07-25,7.3133,7.4013,7.3133,7.34,1904,0
2014-07-28,7.4133,7.4467,7.34,7.4467,5120,0
2014-07-29,7.3933,7.4067,7.3333,7.3333,3015,0
2014-07-30,7.4667,7.4667,7.3333,7.4533,3675,0
2014-07-31,7.36,7.38,7.1733,7.1867,4488,0
2014-08-01,7.18,7.18,6.844,6.9933,14169,0
2014-08-04,6.9667,7.02,6.8267,6.94,12428,0
2014-08-05,6.88,6.904,6.7333,6.794,19209,0
2014-08-06,6.7933,6.82,6.746,6.8,23675,0
2014-08-07,6.8,6.8133,6.6733,6.7533,26633,0
2014-08-08,6.78,6.8,6.7667,6.7867,6009,0
2014-08-11,6.6667,6.8333,6.6667,6.8,8745,0
2014-08-12,6.8533,6.9693,6.8,6.8533,13563,0
2014-08-13,6.8667,6.8813,6.7333,6.7333,83933,0
2014-08-14,6.7467,6.84,6.6733,6.7667,27194,0
2014-08-15,6.72,6.8333,6.58,6.6367,46664,0
2014-08-18,6.64,6.9533,6.64,6.8367,66039,0
2014-08-19,6.9067,6.9067,6.7333,6.7533,8954,0
2014-08-20,6.7733,6.82,6.7633,6.7667,6336,0
2014-08-21,6.7533,6.86,6.7,6.78,36338,0
2014-08-22,6.82,6.82,6.7533,6.7933,5039,0
2014-08-25,6.8,6.8267,6.7567,6.7667,33824,0
2014-08-26,6.8747,6.8747,6.7667,6.78,44462,0
2014-08-27,6.8,6.8067,6.7333,6.7667,12605,0
2014-08-28,6.7667,6.8,6.7,6.792,26108,0
2014-08-29,6.7867,6.7867,6.6933,6.7333,28976,0
2014-09-02,6.7,6.8,6.6667,6.7933,48246,0
2014-09-03,6.7933,6.8267,6.72,6.7267,17862,0
2014-09-04,6.7267,6.78,6.72,6.78,1658,0
2014-09-05,6.76,6.84,6.7013,6.7133,17022,0
2014-09-08,6.7067,6.7933,6.7,6.7133,11207,0
2014-09-09,6.7333,6.7533,6.7133,6.7333,2153,0
2014-09-10,6.7,6.7467,6.7,6.7467,3776,0
2014-09-11,6.6933,6.7387,6.6867,6.6867,7347,0
2014-09-12,6.6867,6.752,6.6733,6.7133,4263,0
2014-09-15,6.7533,6.772,6.68,6.76,5336,0
2014-09-16,6.78,6.78,6.7333,6.7667,2240,0
2014-09-17,6.7,6.7193,6.6667,6.6867,13608,0
2014-09-18,6.7133,6.7733,6.7133,6.72,3572,0
2014-09-19,6.7867,6.8,6.64,6.8,24384,0
2014-09-22,6.7267,6.7467,6.6533,6.6533,8724,0
2014-09-23,6.7467,6.7467,6.6,6.6333,7487,0
2014-09-24,6.5467,6.646,6.534,6.6,8670,0
2014-09-25,6.62,6.68,6.5467,6.5467,6786,0
2014-09-26,6.58,6.7193,6.5667,6.7,8292,0
2014-09-29,6.62,6.6667,6.5533,6.5733,7037,0
2014-09-30,6.5733,6.6867,6.5447,6.5467,11420,0
2014-10-01,6.5267,6.5533,6.4733,6.4733,18050,0
2014-10-02,6.4733,6.6067,6.4673,6.5667,10211,0
2014-10-03,6.66,6.66,6.4933,6.5533,7536,0
2014-10-06,6.64,6.64,6.5,6.61,13110,0
2014-10-07,6.6533,6.6533,6.54,6.58,11304,0
2014-10-08,6.5667,6.5933,6.54,6.5667,10839,0
2014-10-09,6.6067,6.6933,6.5767,6.5933,1506,0
2014-10-10,6.6,6.6,6.5333,6.5333,5550,0
2014-10-13,6.5333,6.6467,6.5333,6.5333,12366,0
2014-10-14,6.5467,6.66,6.5333,6.5933,17532,0
2014-10-15,6.5333,6.5533,6.5067,6.5133,23202,0
2014-10-16,6.5067,6.6,6.5067,6.5333,27324,0
2014-10-17,6.5933,6.5933,6.5133,6.5333,5606,0
2014-10-20,6.5067,6.5333,6.5067,6.5333,14396,0
2014-10-21,6.6067,6.6153,6.5067,6.5133,26751,0
2014-10-22,6.52,6.5207,6.48,6.48,10664,0
2014-10-23,6.52,6.5733,6.4667,6.5567,9504,0
2014-10-24,6.52,6.52,6.4667,6.48,8115,0
2014-10-27,6.4733,6.5267,6.46,6.4667,13914,0
2014-10-28,6.4667,6.4667,6.3467,6.42,7049,0
2014-10-29,6.4933,6.4933,6.4667,6.4867,3099,0
2014-10-30,6.46,6.5,6.4133,6.42,4898,0
2014-10-31,6.44,6.4933,6.4067,6.4593,1712,0
2014-11-03,6.4933,6.4933,6.4067,6.4867,8646,0
2014-11-04,6.4667,6.4667,6.3667,6.4467,4905,0
2014-11-05,6.4267,6.4333,6.4,6.4333,5612,0
2014-11-06,6.5467,6.5467,6.44,6.4667,6816,0
2014-11-07,6.4467,6.58,6.3667,6.58,7767,0
2014-11-10,6.4807,6.5547,6.4807,6.5547,884,0
2014-11-11,6.5067,6.5667,6.46,6.5267,19920,0
2014-11-12,6.48,6.5867,6.4533,6.58,16584,0
2014-11-13,6.52,6.52,6.3533,6.4733,22811,0
2014-11-14,6.4,6.4133,6.4,6.4,14724,0
2014-11-17,6.5333,6.5333,6.4067,6.48,2715,0
2014-11-18,6.34,6.538,6.34,6.52,4247,0
2014-11-19,6.4667,6.4667,6.4533,6.4533,1328,0
2014-11-20,6.4933,6.5267,6.4133,6.4667,7233,0
2014-11-21,6.4,6.4793,6.36,6.3667,18738,0
2014-11-24,6.4267,6.5467,6.3867,6.4867,14576,0
2014-11-25,6.5133,6.6333,6.5133,6.52,8586,0
2014-11-26,6.58,6.6667,6.48,6.64,17138,0
2014-11-28,6.6533,6.6533,6.6533,6.6533,750,0
2014-12-01,6.6933,6.74,6.5533,6.6667,29301,0
2014-12-02,6.6333,6.78,6.5667,6.5867,12845,0
2014-12-03,6.6533,6.6533,6.6067,6.6067,4145,0
2014-12-04,6.6,6.6,6.48,6.4933,21972,0
2014-12-05,6.44,6.7133,6.4267,6.5667,7032,0
2014-12-08,6.5333,6.5733,6.5,6.5,15989,0
2014-12-09,6.3667,6.6,6.0267,6.2667,51947,0
2014-12-10,6.2067,6.32,6.1401,6.2867,30815,0
2014-12-11,6.2867,6.3305,6.2334,6.28,22338,0
2014-12-12,6.3467,6.3733,6.2001,6.2333,3753,0
2014-12-15,6.3267,6.3333,6.2,6.3067,3635,0
2014-12-16,6.2933,6.4333,6.1533,6.3267,22727,0
2014-12-17,6.2867,6.2867,6.1,6.2,28455,0
2014-12-18,6.2467,6.3267,6.2467,6.2867,2978,0
2014-12-19,6.3667,6.3667,6.14,6.2133,4544,0
2014-12-22,6.2267,6.2267,6.1933,6.2,5289,0
2014-12-23,6.3267,6.3333,6.1933,6.1933,15701,0
2014-12-24,6.1533,6.2667,6.1,6.1667,17549,0
2014-12-26,6.1667,6.2733,5.9333,6.2133,69540,0
2014-12-29,6.08,6.3933,6.0667,6.32,52823,0
2014-12-30,6.2533,6.3333,6.2134,6.3067,4685,0
2014-12-31,6.2933,6.3,6.2133,6.2667,6093,0
2015-01-02,6.2441,6.3733,6.2441,6.2733,1463,0
2015-01-05,6.2733,6.2733,6.1667,6.2133,10487,0
2015-01-06,6.1,6.3733,6.1,6.1867,2366,0
2015-01-07,6.1267,6.3133,6.1267,6.2733,8046,0
2015-01-08,6.2667,6.2667,6.14,6.2667,11742,0
2015-01-09,6.38,6.38,6.18,6.2867,20583,0
2015-01-12,6.2667,6.3467,6.2001,6.3333,1308,0
2015-01-13,6.3467,6.3467,6.2267,6.28,12780,0
2015-01-14,6.3467,6.3467,6.1214,6.1867,15518,0
2015-01-15,6.18,6.2817,6.1334,6.1733,15153,0
2015-01-16,6.2067,6.2667,6.1467,6.22,3450,0
2015-01-20,6.14,6.16,6.12,6.16,32214,0
2015-01-21,6.152,6.22,6.0867,6.0867,56811,0
2015-01-22,6.1,6.2667,6.0733,6.26,52758,0
2015-01-23,6.12,6.1667,6.0867,6.16,61845,0
2015-01-26,6.2,6.2333,6.1867,6.2067,20622,0
2015-01-27,6.2067,6.24,6.2,6.2,3692,0
2015-01-28,6.16,6.1867,6.0133,6.1067,26297,0
2015-01-29,6.1067,6.1067,6.0067,6.02,8889,0
2015-01-30,6.0333,6.1,6.0133,6.1,1569,0
2015-02-02,6.12,6.2,6.12,6.18,3527,0
2015-02-03,6.1267,6.1773,6.1133,6.1133,29474,0
2015-02-04,6.1467,6.1733,6.0667,6.1733,3206,0
2015-02-05,6.1733,6.1733,6.102,6.1467,4050,0
2015-02-06,6.1134,6.1467,6.1134,6.1267,2244,0
2015-02-09,6.0667,6.1733,6.04,6.1733,26723,0
2015-02-10,6.1733,6.18,6.1,6.1333,10253,0
2015-02-11,6.1333,6.1587,6.1067,6.1333,6414,0
2015-02-12,6.1733,6.2,6.1733,6.2,5018,0
2015-02-13,6.2533,6.3667,6.2333,6.3313,31286,0
2015-02-17,6.3267,6.3667,6.2733,6.28,71109,0
2015-02-18,6.36,6.56,6.3067,6.56,27326,0
2015-02-19,6.5867,6.5867,6.4667,6.48,7620,0
2015-02-20,6.48,6.48,6.38,6.44,9167,0
2015-02-23,6.3467,6.52,6.3467,6.48,11222,0
2015-02-24,6.5,6.5487,6.5,6.5267,9765,0
2015-02-25,6.5467,6.7313,6.5467,6.6867,25137,0
2015-02-26,6.7067,6.7067,6.6667,6.6667,16260,0
2015-02-27,6.6,6.6667,6.4867,6.5867,13530,0
2015-03-02,6.5667,6.5867,6.4667,6.56,4200,0
2015-03-03,6.5067,6.56,6.5,6.5333,3150,0
2015-03-04,6.56,6.56,6.5,6.5467,3300,0
2015-03-05,6.5133,6.5133,6.5133,6.5133,3600,0
2015-03-06,6.4933,6.5667,6.4933,6.56,6000,0
2015-03-09,6.5333,6.56,6.5067,6.5333,3150,0
2015-03-10,6.5,6.5133,6.4933,6.5067,4050,0
2015-03-11,6.5133,6.5667,6.4533,6.52,4350,0
2015-03-12,6.4867,6.5667,6.4867,6.56,8850,0
2015-03-13,6.5,6.56,6.5,6.5533,4500,0
2015-03-16,6.5667,6.6133,6.52,6.5667,12000,0
2015-03-17,6.5733,6.6,6.56,6.6,2100,0
2015-03-18,6.56,6.6067,6.5533,6.6067,35250,0
2015-03-19,6.5867,6.66,6.5733,6.62,23550,0
2015-03-20,6.6333,6.7333,6.6,6.6667,40050,0
2015-03-23,6.68,6.68,6.68,6.68,300,0
2015-03-24,6.6533,6.68,6.5333,6.68,17100,0
2015-03-25,6.6,6.68,6.6,6.6,8250,0
2015-03-26,6.58,6.62,6.58,6.5867,1500,0
2015-03-27,6.62,6.6667,6.58,6.6667,750,0
2015-03-30,6.5867,6.5867,6.5733,6.5733,600,0
2015-03-31,6.5667,6.6733,6.5667,6.6733,4947,0
2015-04-01,6.6333,6.6333,6.3733,6.48,13950,0
2015-04-02,6.5467,6.5467,6.2267,6.4133,27450,0
2015-04-06,6.4067,6.5933,6.4067,6.54,11400,0
2015-04-07,6.5733,6.5733,6.5733,6.5733,270,0
2015-04-08,6.4133,6.5333,6.4133,6.5333,7200,0
2015-04-10,6.58,6.58,6.58,6.58,150,0
2015-04-13,6.5667,6.5667,6.48,6.48,1950,0
2015-04-14,6.58,6.58,6.52,6.5267,1950,0
2015-04-15,6.5267,6.6667,6.5267,6.5533,5441,0
2015-04-16,6.5533,6.6533,6.5533,6.644,3102,0
2015-04-17,6.5867,6.5867,6.44,6.5333,5250,0
2015-04-20,6.54,6.5933,6.5133,6.52,10059,0
2015-04-21,6.52,6.58,6.4133,6.4133,14147,0
2015-04-22,6.5,6.6133,6.4467,6.5,5634,0
2015-04-23,6.5533,6.5533,6.2533,6.3467,9300,0
2015-04-24,6.4667,6.48,6.3133,6.48,10028,0
2015-04-28,6.2933,6.4333,6.2933,6.3533,8568,0
2015-04-29,6.4267,6.4533,6.1733,6.3133,7350,0
2015-04-30,6.4,6.4,6.2333,6.3733,3150,0
2015-05-01,6.2667,6.3933,6.2667,6.32,2550,0
2015-05-04,6.3667,6.3933,6.3667,6.3667,15000,0
2015-05-05,6.4,6.4,6.3667,6.38,1950,0
2015-05-06,6.3667,6.4,6.3667,6.3773,2916,0
2015-05-07,6.4267,6.4267,6.2067,6.3867,8498,0
2015-05-08,6.3133,6.3133,6.1333,6.1867,48000,0
2015-05-11,6.2,6.2,6.14,6.1667,50250,0
2015-05-12,6.1667,6.1667,6.1667,6.1667,1811,0
2015-05-13,6.1667,6.3533,6.1667,6.2933,42000,0
2015-05-14,6.26,6.42,6.2467,6.3733,9600,0
2015-05-15,6.2867,6.5133,6.28,6.5133,39189,0
2015-05-18,6.46,6.5267,6.448,6.5267,5831,0
2015-05-19,6.4667,6.5067,6.4333,6.4333,7362,0
2015-05-20,6.4733,6.66,6.4667,6.64,19650,0
2015-05-21,6.5067,6.5067,6.5067,6.5067,1500,0
2015-05-22,6.4733,6.6067,6.4733,6.6067,750,0
2015-05-26,6.6667,6.6667,6.4467,6.5467,8742,0
2015-05-27,6.68,6.68,6.5733,6.58,6150,0
2015-05-28,6.5867,6.5867,6.5867,6.5867,644,0
2015-05-29,6.54,6.5933,6.5067,6.5267,4200,0
2015-06-01,6.5467,6.62,6.5333,6.6133,13529,0
2015-06-02,6.62,6.66,6.62,6.6333,1746,0
2015-06-03,6.6333,6.66,6.6133,6.66,7200,0
2015-06-04,6.6133,6.62,6.6133,6.62,750,0
2015-06-05,6.6333,6.6333,6.62,6.62,450,0
2015-06-08,6.6133,6.6133,6.5467,6.5467,2550,0
2015-06-09,6.5307,6.5667,6.4667,6.5333,28847,0
2015-06-10,6.5333,6.58,6.5287,6.5533,106818,0
2015-06-11,6.58,6.58,6.534,6.54,909,0
2015-06-12,6.5267,6.5667,6.5267,6.5267,900,0
2015-06-15,6.5467,6.5467,6.42,6.42,2700,0
2015-06-16,6.4667,6.4667,6.3933,6.4333,1050,0
2015-06-17,6.3133,6.34,6.2867,6.34,15900,0
2015-06-18,6.5,6.5,6.3533,6.3533,1200,0
2015-06-19,6.3467,6.4933,6.3467,6.4267,11550,0
2015-06-22,6.3867,6.5067,6.3533,6.3533,3750,0
2015-06-23,6.4867,6.5,6.456,6.456,522,0
2015-06-24,6.4133,6.44,6.3533,6.4,2250,0
2015-06-25,6.4267,6.52,6.3667,6.52,21300,0
2015-06-26,6.4067,6.5533,6.4067,6.5533,8400,0
2015-06-29,6.4267,6.5067,6.3467,6.3933,9000,0
2015-06-30,6.4533,6.5533,6.4467,6.4467,15626,0
2015-07-01,6.5,6.6,6.5,6.5333,27900,0
2015-07-02,6.5,6.66,6.5,6.6067,14550,0
2015-07-06,6.6667,6.6667,6.54,6.54,1650,0
2015-07-07,6.56,6.6133,6.4867,6.6133,3300,0
2015-07-08,6.6533,6.6533,6.5667,6.5667,600,0
2015-07-09,6.64,6.6467,6.5267,6.5733,4500,0
2015-07-10,6.6733,6.6733,6.52,6.6,1350,0
2015-07-13,6.6667,6.7,6.6267,6.7,9900,0
2015-07-14,6.6267,6.7293,6.5867,6.6893,5595,0
2015-07-15,6.7267,6.7267,6.7267,6.7267,828,0
2015-07-16,6.7267,6.7333,6.5933,6.64,4500,0
2015-07-17,6.56,6.6933,6.4733,6.58,5100,0
2015-07-20,6.4133,6.7133,6.4133,6.7133,1350,0
2015-07-21,6.54,6.6533,6.54,6.6,450,0
2015-07-22,6.62,6.6467,6.5867,6.5933,750,0
2015-07-23,6.6467,6.6533,6.4333,6.4733,11100,0
2015-07-24,6.4733,6.5133,6.3467,6.4267,12300,0
2015-07-27,6.64,6.64,6.4533,6.46,1500,0
2015-07-28,6.44,6.5533,6.3467,6.4333,17100,0
2015-07-29,6.5133,6.5667,6.3533,6.3733,16050,0
2015-07-30,6.5533,6.5533,6.3733,6.3933,4350,0
2015-07-31,6.3933,6.3933,6.36,6.3933,1350,0
2015-08-03,6.5067,6.5067,6.3467,6.4067,2445,0
2015-08-04,6.3533,6.3733,6.3533,6.3733,1350,0
2015-08-05,6.3467,6.4267,6.1667,6.3267,25800,0
2015-08-06,6.3667,6.5533,6.3667,6.46,3677,0
2015-08-07,6.3467,6.3467,6.2867,6.2867,1650,0
2015-08-10,6.3533,6.4267,6.3467,6.4267,2700,0
2015-08-11,6.3333,6.372,6.3013,6.372,5676,0
2015-08-12,6.42,6.42,6.2667,6.2733,3450,0
2015-08-13,6.2667,6.42,6.2533,6.36,27000,0
2015-08-14,6.3267,6.3867,6.3267,6.3867,450,0
2015-08-17,6.3267,6.3667,6.3,6.3,750,0
2015-08-18,6.3133,6.3133,6.3,6.3133,1950,0
2015-08-19,6.3667,6.38,6.2867,6.3067,3750,0
2015-08-20,6.2867,6.36,6.2867,6.36,4050,0
2015-08-21,6.2933,6.2933,6.2667,6.2667,1800,0
2015-08-24,6.1733,6.3,6.14,6.2323,12998,0
2015-08-25,6.2133,6.2867,6.1467,6.1667,9750,0
2015-08-26,6.24,6.3267,6.1667,6.1933,1200,0
2015-08-27,6.1733,6.1867,6.1733,6.1867,1200,0
2015-08-28,6.3,6.3667,6.1,6.1067,33600,0
2015-08-31,6.1467,6.1467,6.0133,6.06,11100,0
2015-09-01,5.9933,6.2333,5.9933,6.0467,2850,0
2015-09-02,6.1,6.1067,6.0133,6.0133,2250,0
2015-09-03,6.1067,6.12,6,6.0333,6750,0
2015-09-04,6,6.0867,6,6.0867,750,0
2015-09-08,6.1133,6.1133,6,6,2250,0
2015-09-09,6.06,6.06,6.0067,6.04,4800,0
2015-09-10,6.04,6.04,6.0333,6.0333,1497,0
2015-09-11,6.0667,6.1067,6.0667,6.1,2700,0
2015-09-15,6.04,6.0867,6.0333,6.0333,3600,0
2015-09-16,6.06,6.0933,6.06,6.0933,5550,0
2015-09-17,6.0267,6.0667,5.9933,6.0667,16005,0
2015-09-18,6.08,6.1,6.0067,6.1,14550,0
2015-09-21,5.98,6.0267,5.98,6.0267,5550,0
2015-09-22,5.96,5.96,5.96,5.96,600,0
2015-09-23,6,6.0199,5.94,5.94,9677,0
2015-09-24,5.9533,6.02,5.9533,5.96,1679,0
2015-09-25,6,6,6,6,5550,0
2015-09-28,5.9533,6.0333,5.9533,5.9867,7865,0
2015-09-29,5.9467,6,5.9467,5.98,2850,0
2015-09-30,6,6.0267,6,6.0267,2400,0
2015-10-01,6.0733,6.1667,6.0667,6.1267,62250,0
2015-10-02,6.0867,6.2133,6.0867,6.1667,10050,0
2015-10-05,6.1667,6.22,6.1667,6.2,1896,0
2015-10-06,6.2333,6.2933,6.1667,6.2933,126450,0
2015-10-07,6.2533,6.26,6.2,6.2,2495,0
2015-10-08,6.2133,6.2133,6.2,6.2,450,0
2015-10-09,6.2333,6.3667,6.2333,6.3333,4800,0
2015-10-12,6.3847,6.3847,6.2267,6.36,6470,0
2015-10-13,6.4,6.6467,6.3867,6.5667,46350,0
2015-10-14,6.6267,6.6267,6.5733,6.5733,3300,0
2015-10-15,6.5933,6.62,6.5,6.6133,7650,0
2015-10-16,6.6333,6.6333,6.6333,6.6333,2250,0
2015-10-19,6.5673,6.68,6.5673,6.6667,21357,0
2015-10-20,6.6733,6.68,6.4733,6.56,3450,0
2015-10-21,6.5267,6.5333,6.5267,6.5333,2400,0
2015-10-22,6.6,6.7133,6.6,6.6867,9600,0
2015-10-23,6.6667,6.8333,6.6067,6.6267,13800,0
2015-10-26,6.6267,6.7667,6.5667,6.7667,1200,0
2015-10-27,6.6067,6.72,6.6,6.64,8700,0
2015-10-28,6.72,6.7333,6.6533,6.6533,5250,0
2015-10-30,6.5333,6.5333,6.4533,6.4533,2250,0
2015-11-02,6.4,6.5467,6.3667,6.5467,7265,0
2015-11-03,6.5,6.56,6.46,6.4667,11250,0
2015-11-04,6.5267,6.6667,6.418,6.418,6098,0
2015-11-05,6.4467,6.5867,6.4467,6.5267,10800,0
2015-11-06,6.5267,6.6667,6.5267,6.6667,9600,0
2015-11-09,6.6867,6.9,6.6867,6.9,34478,0
2015-11-10,6.9133,6.9867,6.8467,6.9,26400,0
2015-11-11,6.9267,6.9267,6.9267,6.9267,150,0
2015-11-12,6.9867,6.9867,6.7133,6.7667,12450,0
2015-11-13,6.7733,6.9333,6.7733,6.9333,9750,0
2015-11-16,6.98,6.9867,6.6733,6.8533,3450,0
2015-11-18,6.8533,6.8667,6.6667,6.6667,9300,0
2015-11-19,6.6733,6.7933,6.6733,6.7933,1200,0
2015-11-20,6.7133,6.7933,6.7067,6.7867,2700,0
2015-11-23,6.86,6.86,6.7867,6.7867,5100,0
2015-11-24,6.7667,6.7667,6.7,6.7067,1500,0
2015-11-25,6.8,6.8,6.7133,6.8,3450,0
2015-11-27,6.8933,6.9533,6.8933,6.9533,1650,0
2015-11-30,6.9667,6.9733,6.96,6.9733,3750,0
2015-12-01,6.98,7.1933,6.7667,7.1933,23888,0
2015-12-02,7.1333,7.6333,7.0913,7.4267,154634,0
2015-12-03,7.5067,7.5067,7.3067,7.3067,21761,0
2015-12-04,7.3867,7.4333,7.34,7.3467,24750,0
2015-12-07,7.36,7.4333,7.1733,7.2467,12900,0
2015-12-08,7.0867,8.3,7.0867,8.1133,215798,0
2015-12-09,8.2267,8.7867,8.0067,8.5,77550,0
2015-12-10,8.5667,8.6333,8.3333,8.5667,59550,0
2015-12-11,8.48,9.2467,8.48,8.66,37650,0
2015-12-14,8.7133,8.7133,8.5733,8.6733,62996,0
2015-12-15,8.6933,8.6933,8.2,8.2933,57750,0
2015-12-16,8.3333,8.6333,8.3,8.4067,13500,0
2015-12-17,8.4667,8.5533,8.3333,8.3333,11550,0
2015-12-18,8.2333,8.6333,8.2333,8.54,135600,0
2015-12-21,8.4733,8.5733,8.24,8.3333,51600,0
2015-12-22,8.3107,8.3333,7.7067,8.2033,23825,0
2015-12-23,7.7133,8.4,7.7133,8.0933,27300,0
2015-12-24,8.0933,8.0933,7.2213,7.734,47777,0
2015-12-28,7.7333,7.9733,7.6733,7.76,26298,0
2015-12-29,7.7667,7.9133,7.5333,7.7933,129267,0
2015-12-30,7.72,7.86,7.44,7.66,45162,0
2015-12-31,7.7333,7.852,7.4333,7.5333,40896,0
2016-01-04,7.4933,7.56,7.4733,7.56,24351,0
2016-01-05,7.551,7.9133,7.5333,7.6933,31545,0
2016-01-06,7.7133,8.0266,7.667,7.92,14964,0
2016-01-07,7.92,8.42,7.92,8.1933,109422,0
2016-01-08,8.2733,8.28,7.78,8.1267,58169,0
2016-01-11,8.0933,8.29,8.04,8.1,24239,0
2016-01-12,8.1267,8.3267,8.1,8.24,24959,0
2016-01-13,8.24,8.24,8,8.1,50763,0
2016-01-14,7.9395,8.0667,7.64,7.64,31904,0
2016-01-15,7.48,7.58,7.1067,7.2067,23016,0
2016-01-19,7.1067,7.3933,7.0133,7.0133,25950,0
2016-01-20,7.0667,7.3667,7,7.26,24618,0
2016-01-21,7.3533,7.44,7.18,7.4333,19391,0
2016-01-22,7.46,7.8067,7.46,7.6533,29826,0
2016-01-25,7.66,7.94,7.6,7.8667,27948,0
2016-01-26,7.7267,7.94,7.6999,7.8,17634,0
2016-01-27,7.8133,7.8933,7.74,7.7933,10917,0
2016-01-28,7.8067,7.8867,7.74,7.82,21588,0
2016-01-29,7.82,7.9667,7.8,7.86,8531,0
2016-02-01,7.8603,7.9,7.8597,7.8867,5961,0
2016-02-02,7.8,8.0933,7.8,7.96,24609,0
2016-02-03,7.9533,7.9933,7.8,7.8,5306,0
2016-02-04,7.82,8.0533,7.7867,7.8467,23925,0
2016-02-05,7.86,7.9867,7.8,7.8667,18978,0
2016-02-08,7.78,7.9733,7.78,7.9,12722,0
2016-02-09,7.94,7.9467,7.8,7.9467,13077,0
2016-02-10,8.3133,8.66,8.3133,8.4,101772,0
2016-02-11,8.5067,8.5667,8.1,8.5133,39162,0
2016-02-12,8.6067,8.6067,8.5067,8.5333,11276,0
2016-02-16,8.4787,8.5667,8.3333,8.3733,29738,0
2016-02-17,8.3733,8.66,8.3733,8.4533,30240,0
2016-02-18,8.5467,8.6667,8.0683,8.3267,72603,0
2016-02-19,8.3181,8.3181,8.2153,8.2667,8091,0
2016-02-22,8.2733,8.6333,8.2667,8.46,43598,0
2016-02-23,8.46,8.4767,8.4133,8.4533,7725,0
2016-02-24,8.5133,8.66,8.4033,8.66,55481,0
2016-02-25,8.6667,8.6667,8.4734,8.6333,49670,0
2016-02-26,8.66,8.9999,8.64,8.9067,455108,0
2016-02-29,8.9067,9.2667,8.9067,9.0467,94869,0
2016-03-01,9.1133,9.1133,8.9333,8.9333,93624,0
2016-03-02,8.9333,8.9933,8.9,8.9,42861,0
2016-03-03,8.8267,9.1133,8.8013,9.1,78482,0
2016-03-04,9.1133,9.32,8.8733,9.2473,103544,0
2016-03-07,9.3267,10.283,9.2874,9.667,311682,0
2016-03-08,9.7,9.94,9.1415,9.46,148302,0
2016-03-09,9.513,9.513,9.334,9.34,33563,0
2016-03-10,9.4467,9.567,8.9067,9.22,79611,0
2016-03-11,9.2533,9.553,8.8801,9.1733,16218,0
2016-03-14,9.2133,9.2133,8.9,8.9467,35613,0
2016-03-15,8.8933,9.1267,8.7,9.0067,40881,0
2016-03-16,8.9867,9.1933,8.8867,9,51521,0
2016-03-17,8.9333,9.2067,8.8467,9.2,50265,0
2016-03-18,9.24,9.3267,8.8733,9.1467,36795,0
2016-03-21,9.1533,9.32,9.0133,9.02,53463,0
2016-03-22,9,9.1467,8.7267,8.7933,69581,0
2016-03-23,8.8067,8.98,8.6667,8.9067,67734,0
2016-03-24,8.9067,8.9067,8.7067,8.8667,69374,0
2016-03-28,8.9333,9.41,8.8667,9.3733,71862,0
2016-03-29,9.3733,9.787,9.34,9.727,69404,0
2016-03-30,9.727,9.827,9.643,9.767,33420,0
2016-03-31,9.773,9.967,9.66,9.747,51960,0
2016-04-01,9.72,10.04,9.72,9.873,59232,0
2016-04-04,9.88,10.053,9.76,9.833,50991,0
2016-04-05,9.84,10.053,9.76,9.82,49638,0
2016-04-06,9.8,9.96,9.788,9.867,14708,0
2016-04-07,9.827,10.04,9.827,9.853,50045,0
2016-04-08,9.907,9.953,9.767,9.903,20975,0
2016-04-11,9.967,9.987,9.813,9.827,18242,0
2016-04-12,9.847,9.847,9.707,9.773,22758,0
2016-04-13,9.787,9.867,9.4,9.507,64769,0
2016-04-14,9.3073,9.647,9.3073,9.3133,17124,0
2016-04-15,9.3533,9.4333,9.1933,9.3067,19197,0
2016-04-18,9.3267,9.62,9.3267,9.5,33833,0
2016-04-19,9.507,9.8,9.4533,9.713,37509,0
2016-04-20,9.693,9.813,9.507,9.647,30377,0
2016-04-21,9.66,9.907,9.633,9.847,33072,0
2016-04-22,9.827,9.893,9.548,9.813,7554,0
2016-04-25,9.833,9.907,9.767,9.907,31671,0
2016-04-26,9.913,10,9.787,9.833,39950,0
2016-04-27,9.987,9.987,9.787,9.887,34128,0
2016-04-28,9.84,9.96,9.4734,9.507,28254,0
2016-04-29,9.507,9.62,9.2667,9.62,29370,0
2016-05-02,9.88,9.893,9.4667,9.74,49253,0
2016-05-03,9.4333,9.833,9.4333,9.807,34446,0
2016-05-04,9.807,9.973,9.62,9.947,50483,0
2016-05-05,9.993,10.193,9.914,9.987,71496,0
2016-05-06,9.953,10.08,9.853,10.067,34233,0
2016-05-09,9.973,10.26,9.953,9.953,84210,0
2016-05-10,9.887,10.32,9.46,9.847,102300,0
2016-05-11,9.793,10.06,9.78,9.873,38663,0
2016-05-12,9.9,9.993,9.82,9.94,16961,0
2016-05-13,9.907,10.167,9.833,9.947,40026,0
2016-05-16,9.9,10.333,9.8,9.867,71175,0
2016-05-17,9.893,10.32,9.513,9.633,55163,0
2016-05-18,9.593,9.727,9.4533,9.633,31160,0
2016-05-19,9.647,9.647,9.3534,9.593,15423,0
2016-05-20,9.66,9.667,9.51,9.58,23246,0
2016-05-23,9.6,9.64,9.5,9.607,32531,0
2016-05-24,9.667,9.667,9.6,9.627,19913,0
2016-05-25,9.513,9.667,9.507,9.587,24887,0
2016-05-26,9.587,9.833,9.587,9.7,31034,0
2016-05-27,9.68,9.827,9.667,9.827,32679,0
2016-05-31,9.793,10.117,9.767,9.907,25326,0
2016-06-01,9.86,9.917,9.7,9.76,13008,0
2016-06-02,9.807,10.067,9.68,9.847,28949,0
2016-06-03,9.873,9.873,9.7,9.793,30171,0
2016-06-06,9.813,10.073,9.813,9.933,35765,0
2016-06-07,9.907,9.993,9.833,9.96,21720,0
2016-06-08,10.067,10.14,9.947,10.04,11283,0
2016-06-09,10,10.048,9.673,9.913,39762,0
2016-06-10,9.827,10.02,9.762,9.873,18560,0
2016-06-13,9.82,9.867,9.587,9.78,18684,0
2016-06-14,9.72,9.76,9.513,9.707,18659,0
2016-06-15,9.733,9.787,9.587,9.767,8178,0
2016-06-16,9.764,9.764,9.616,9.693,6702,0
2016-06-17,9.533,9.627,9.5,9.54,23715,0
2016-06-20,9.5,9.8,9.5,9.613,31176,0
2016-06-21,9.807,9.873,9.533,9.813,31937,0
2016-06-22,9.953,9.973,9.607,9.753,24800,0
2016-06-23,9.72,10.053,9.72,10.027,58613,0
2016-06-24,9.887,10.04,9.523,9.753,472232,0
2016-06-27,9.787,10,9.64,9.86,61476,0
2016-06-28,9.787,9.993,9.787,9.887,20595,0
2016-06-29,9.94,10,9.933,9.973,19659,0
2016-06-30,9.893,10.62,9.887,10.347,139701,0
2016-07-01,10.367,10.667,10.16,10.353,37124,0
2016-07-05,10.38,10.438,10.093,10.127,39846,0
2016-07-06,10.087,10.233,9.967,10.073,36605,0
2016-07-07,10.16,10.16,9.84,9.893,30902,0
2016-07-08,9.88,10.167,9.88,10,28833,0
2016-07-11,10,10.527,9.893,10.207,250475,0
2016-07-12,10.267,10.513,10.133,10.5,159111,0
2016-07-13,10.433,10.96,10.433,10.853,179882,0
2016-07-14,10.913,11.233,10.687,11.193,123080,0
2016-07-15,11.287,11.373,11.08,11.213,109689,0
2016-07-18,11.227,11.32,11.197,11.24,63404,0
2016-07-19,11.22,11.267,10.86,11.187,42746,0
2016-07-20,11.167,11.267,11.167,11.24,47349,0
2016-07-21,11.24,11.267,11.14,11.26,61713,0
2016-07-22,11.313,11.313,11.22,11.267,67305,0
2016-07-25,11.2,11.547,11.175,11.44,62816,0
2016-07-26,11.159,11.833,11.127,11.787,57765,0
2016-07-27,11.833,11.993,11.82,11.987,39566,0
2016-07-28,11.965,12.06,11.82,11.96,39114,0
2016-07-29,11.953,12.04,11.647,11.72,37115,0
2016-08-01,11.807,11.927,11.66,11.767,38480,0
2016-08-02,11.72,12.4499,11.72,11.72,35871,0
2016-08-03,11.71,12.48,11.71,12.11,63833,0
2016-08-04,12.13,12.405,11.98,12.28,28267,0
2016-08-05,12.21,12.73,12.21,12.68,82610,0
2016-08-08,12.72,12.83,12.49,12.78,94453,0
2016-08-09,13.01,13.41,12.69,12.8,209443,0
2016-08-10,12.76,12.76,11.3,12.26,171799,0
2016-08-11,12.33,12.7255,12.18,12.25,61037,0
2016-08-12,12.18,12.31,11.87,11.88,38632,0
2016-08-15,11.97,12.18,11.935,12.07,98306,0
2016-08-16,12,12.16,11.211,11.29,50284,0
2016-08-17,11.33,11.44,10.58,10.78,112223,0
2016-08-18,11.05,11.88,10.861,11.15,54816,0
2016-08-19,11.2,11.39,11.15,11.15,22845,0
2016-08-22,11.1,11.3,11.1,11.28,22567,0
2016-08-23,11.35,11.62,11.23,11.42,16782,0
2016-08-24,11.4,12,11.4,11.89,36792,0
2016-08-25,11.9,11.976,11.78,11.88,20355,0
2016-08-26,11.93,12.05,11.83,11.86,19830,0
2016-08-29,11.9,12,11.796,11.89,17857,0
2016-08-30,11.84,11.93,11.72,11.77,20668,0
2016-08-31,11.72,11.72,11.44,11.45,19186,0
2016-09-01,11.42,11.72,11.2,11.7,13995,0
2016-09-02,11.7,11.7,11.31,11.6,12905,0
2016-09-06,11.6,11.6354,11.25,11.47,24521,0
2016-09-07,11.6508,11.6508,11.34,11.42,28063,0
2016-09-08,11.43,11.4999,11.38,11.46,15500,0
2016-09-09,11.37,11.38,10.9,10.98,52183,0
2016-09-12,10.99,11.44,10.8,11.35,30080,0
2016-09-13,11.325,11.325,10.93,10.99,13441,0
2016-09-14,11.06,11.0899,10.791,10.85,14418,0
2016-09-15,10.94,11.09,10.81,11.04,12377,0
2016-09-16,11.1,11.38,11,11.1,27359,0
2016-09-19,11.19,11.19,11.03,11.11,28361,0
2016-09-20,11.21,11.21,10.98,11.03,8174,0
2016-09-21,11.27,11.29,10.98,11.16,20076,0
2016-09-22,11.3,11.85,11.224,11.78,24021,0
2016-09-23,11.83,11.859,11.631,11.66,15947,0
2016-09-26,11.59,11.625,11.37,11.3801,10204,0
2016-09-27,11.63,11.63,11.11,11.4,15601,0
2016-09-28,11.46,11.92,11.46,11.89,26725,0
2016-09-29,11.77,11.95,11.77,11.81,27609,0
2016-09-30,11.97,11.99,11.71,11.96,17385,0
2016-10-03,11.973,11.973,11.7,11.71,29496,0
2016-10-04,11.76,11.88,11.45,11.48,12426,0
2016-10-05,11.58,11.75,11.45,11.59,14167,0
2016-10-06,11.63,11.73,11.41,11.49,12291,0
2016-10-07,11.48,11.48,11.1536,11.21,10039,0
2016-10-10,11.28,11.55,11.225,11.45,10927,0
2016-10-11,11.4,11.474,11.27,11.33,11603,0
2016-10-12,11.28,11.28,11.01,11.13,23653,0
2016-10-13,11.1,11.18,11,11.04,13236,0
2016-10-14,11.1569,11.37,11.126,11.22,13000,0
2016-10-17,11.25,11.32,11.02,11.18,13832,0
2016-10-18,11.33,11.33,11.21,11.23,15921,0
2016-10-19,11.23,11.43,11.15,11.4,24905,0
2016-10-20,11.4,11.6,11.21,11.51,101572,0
2016-10-21,11.44,12.25,11.41,12.22,44927,0
2016-10-24,12.35,12.626,12.15,12.25,22936,0
2016-10-25,12.5,12.5,11.8,11.85,17686,0
2016-10-26,11.65,12.04,11.65,11.7,21650,0
2016-10-27,11.7,11.845,11.65,11.7,9625,0
2016-10-28,11.8,11.845,11.65,11.75,10503,0
2016-10-31,11.85,12.2,11.54,12.1,36209,0
2016-11-01,12.1,12.15,11.75,11.75,27212,0
2016-11-02,12,12,11.55,11.55,17951,0
2016-11-03,11.5,11.8,11.5,11.5,23202,0
2016-11-04,11.6,11.8,11.555,11.65,19268,0
2016-11-07,12.05,12.15,11.5,11.95,21843,0
2016-11-08,12,12.3,12,12.1,17468,0
2016-11-09,12.1,13.65,12.1,13.4,134929,0
2016-11-10,13.55,13.75,12.8166,13.25,83694,0
2016-11-11,13.2,14,13.2,13.95,61701,0
2016-11-14,14,14.55,13.25,14.2,68472,0
2016-11-15,14.3,14.595,13.85,14.3,47525,0
2016-11-16,14.1,14.5,13.755,14.3,32534,0
2016-11-17,14.45,15.195,14.25,14.85,58250,0
2016-11-18,14.85,14.9,14.5,14.6,22195,0
2016-11-21,14.85,15.2,14.6954,15.05,53880,0
2016-11-22,15.05,15.1,14.9,15.05,52211,0
2016-11-23,14.9,14.9634,14.7,14.85,21808,0
2016-11-25,14.8,15,14.8,15,7197,0
2016-11-28,14.8,14.95,14.4,14.45,16414,0
2016-11-29,14.4,14.5616,13.95,14,29316,0
2016-11-30,14.05,14.45,14.05,14.05,13896,0
2016-12-01,14.15,14.45,13.925,14.2,35901,0
2016-12-02,15.35,16,14.73,15.4,326850,0
2016-12-05,14.95,15.9,14.05,15.45,106665,0
2016-12-06,15.55,15.8,15.38,15.7,42660,0
2016-12-07,15.85,15.95,15.25,15.35,58467,0
2016-12-08,15.4,15.7,15,15.3,52886,0
2016-12-09,15.45,15.6,15.15,15.45,88080,0
2016-12-12,15.5,16.15,15,15.65,108591,0
2016-12-13,15.65,16.15,15.05,15.9,52538,0
2016-12-14,15.8,16.2,15.65,15.75,49316,0
2016-12-15,15.65,16.2,15.65,15.75,56712,0
2016-12-16,15.5,16,15.2,15.3,91394,0
2016-12-19,15.25,15.5,15.25,15.4,25653,0
2016-12-20,15.3735,15.6,15.3735,15.5,25126,0
2016-12-21,15.5,16,15.35,15.65,82486,0
2016-12-22,15.6,15.75,15.4064,15.6,47473,0
2016-12-23,15.6,15.95,15.55,15.7,37069,0
2016-12-27,15.65,15.8,15.6,15.7,17652,0
2016-12-28,15.65,15.7,15.205,15.3,25103,0
2016-12-29,15.35,16.25,15.25,16.05,62178,0
2016-12-30,16.05,16.1163,15.4,15.7,33628,0
2017-01-03,15.65,15.7,15.05,15.6,59806,0
2017-01-04,15.7,15.8,15.55,15.6,26087,0
2017-01-05,15.625,15.8,15.333,15.8,37225,0
2017-01-06,15.8,16.6,15.575,15.95,104701,0
2017-01-09,16,16,15.65,15.7,48791,0
2017-01-10,15.85,16.05,15.7,15.8,41389,0
2017-01-11,16,16,15.2252,15.8,38780,0
2017-01-12,15.7,16.2,15.35,15.4,64264,0
2017-01-13,15.35,16.25,15.35,15.95,63429,0
2017-01-17,15.9,15.9,15.75,15.8,19017,0
2017-01-18,15.85,16.5,15.8,16.15,86714,0
2017-01-19,16.05,16.0758,15.774,15.95,52722,0
2017-01-20,16,16.4,15.555,15.95,23077,0
2017-01-23,15.9,16.15,15.8,15.95,18931,0
2017-01-24,16,16.15,15.8285,15.8285,75128,0
2017-01-25,15.95,16.15,15.7,15.775,50358,0
2017-01-26,15.75,16.05,15.65,15.65,60898,0
2017-01-27,15.75,16.05,15.55,15.75,46500,0
2017-01-30,15.8,16.05,15.5,15.75,85484,0
2017-01-31,15.55,15.85,15.2,15.65,47059,0
2017-02-01,15.75,15.85,15.4,15.4,20589,0
2017-02-02,15.4,15.4,14.605,14.8,37594,0
2017-02-03,14.95,15.4,14.4564,15.2,77841,0
2017-02-06,14.85,15.3,14.85,14.95,45482,0
2017-02-07,15.025,15.1,14.825,14.9,62494,0
2017-02-08,14.8,14.95,14.15,14.65,98116,0
2017-02-09,14.65,15.15,14.5181,15.05,143669,0
2017-02-10,15.05,15.145,14.875,15,16360,0
2017-02-13,14.95,15.15,14.8,15,48936,0
2017-02-14,14.85,15.05,14.75,15,48276,0
2017-02-15,14.9,15,14.6747,14.95,43024,0
2017-02-16,14.95,14.95,14.75,14.85,51990,0
2017-02-17,14.75,14.75,14.431,14.7,30134,0
2017-02-21,14.75,14.95,14.5,14.9,60900,0
2017-02-22,14.9,14.9,14.7,14.7,17533,0
2017-02-23,14.85,14.85,14.45,14.55,46000,0
2017-02-24,14.4149,14.645,14.4,14.45,20732,0
2017-02-27,14.5,14.75,14.4,14.675,19448,0
2017-02-28,14.7,14.7,14.2,14.25,21790,0
2017-03-01,14.35,15.1,14.35,14.85,94702,0
2017-03-02,14.75,14.9,14.6,14.8,8283,0
2017-03-03,14.8,14.85,14.55,14.7,18728,0
2017-03-06,14.55,14.55,13.85,14,44788,0
2017-03-07,14.05,14.05,13.4,13.5,51291,0
2017-03-08,13.5,14.2,13.325,14.05,42391,0
2017-03-09,14,14.3,13.75,13.8,97074,0
2017-03-10,13.95,14.25,13.85,14.1,33095,0
2017-03-13,14.15,14.15,13.95,14.05,10181,0
2017-03-14,14,14.05,13.875,13.95,12289,0
2017-03-15,14.25,14.25,14,14.2,32940,0
2017-03-16,14.25,14.3257,14.15,14.25,22044,0
2017-03-17,14.15,14.25,13.95,14.1,42630,0
2017-03-20,14.05,14.05,13.741,13.95,84691,0
2017-03-21,14,14.1,13.7237,13.85,33996,0
2017-03-22,13.7,14.05,13.6236,14,67913,0
2017-03-23,14.2,14.6,14.05,14.15,23206,0
2017-03-24,14,14.65,14,14.55,28270,0
2017-03-27,14.45,14.75,14.2,14.7,26265,0
2017-03-28,14.55,15.05,14.55,14.95,17856,0
2017-03-29,14.5,15.05,14.5,14.85,18809,0
2017-03-30,14.65,15,14.65,14.9,27224,0
2017-03-31,14.95,15,14.75,14.95,23765,0
2017-04-03,14.95,15.5,14.875,15.35,121316,0
2017-04-04,15.55,15.6,15.05,15.2,23316,0
2017-04-05,15.32,15.55,15.05,15.1,24491,0
2017-04-06,15.1,15.45,15.1,15.4,14186,0
2017-04-07,15.3,15.85,15.3,15.7,26392,0
2017-04-10,15.65,15.9,15.35,15.5,28699,0
2017-04-11,15.45,15.9,15.45,15.9,18426,0
2017-04-12,15.8,15.8742,15.35,15.6,27036,0
2017-04-13,15.5,15.55,15.4,15.45,20743,0
2017-04-17,15.5,15.5,15.449,15.5,8565,0
2017-04-18,15.5,15.75,15.4,15.45,36605,0
2017-04-19,15.25,15.7,15.2,15.6,36200,0
2017-04-20,15.6,15.95,15.6,15.9,20926,0
2017-04-21,15.95,16.27,15.6757,16,51043,0
2017-04-24,16.25,16.311,16.2,16.2,24641,0
2017-04-25,16.2,16.75,16.2,16.6,37190,0
2017-04-26,16.5,16.85,16.41,16.8,71442,0
2017-04-27,16.8,17.15,16.65,16.7,36495,0
2017-04-28,16.824,16.824,16.5,16.6,28568,0
2017-05-01,16.7,16.7,16.4,16.6,25754,0
2017-05-02,16.784,16.784,16.55,16.55,19500,0
2017-05-03,16.45,16.65,15.75,15.75,70937,0
2017-05-04,15.8,16.2,15.6,16.15,30229,0
2017-05-05,16.25,17.2,16,16.35,30181,0
2017-05-08,16.35,16.5,16.2,16.3,39933,0
2017-05-09,16.286,16.3,16.1261,16.25,28525,0
2017-05-10,16.15,16.25,15.55,16.05,25832,0
2017-05-11,16,16.15,15.85,16,24621,0
2017-05-12,15.95,15.95,15.85,15.9,14054,0
2017-05-15,15.9727,16.05,15.8,15.9,15944,0
2017-05-16,15.85,15.95,15.85,15.9,11989,0
2017-05-17,15.75,16,15.6,15.6,29044,0
2017-05-18,15.3,15.6,15.05,15.35,26552,0
2017-05-19,15.45,16,15.4,15.95,40374,0
2017-05-22,15.95,16.05,15.85,15.95,28383,0
2017-05-23,15.95,16.1662,15.65,15.95,29182,0
2017-05-24,16,16,15.6,15.75,15864,0
2017-05-25,15.81,15.9,15.65,15.75,17359,0
2017-05-26,15.75,15.85,15.6,15.8,7517,0
2017-05-30,15.8,16.1,15.725,15.9,26225,0
2017-05-31,15.95,16.35,15.8,16.2,68842,0
2017-06-01,16.181,16.25,16,16,35729,0
2017-06-02,16.1,16.55,16,16.05,50081,0
2017-06-05,16,16.15,16,16.1,47107,0
2017-06-06,16,16.2,15.6144,15.85,35054,0
2017-06-07,15.75,16.05,15.65,15.85,38287,0
2017-06-08,15.7863,16.075,15.65,16.05,26324,0
2017-06-09,16.05,16.25,16,16.15,31511,0
2017-06-12,16.15,16.4,16.1,16.25,36722,0
2017-06-13,16.2,16.9,16.2,16.65,42307,0
2017-06-14,16.55,16.7,16.55,16.7,28153,0
2017-06-15,16.65,16.7,16.25,16.4,19822,0
2017-06-16,16.25,16.35,15.9259,16.3,39091,0
2017-06-19,16.35,16.7,16.15,16.3,12154,0
2017-06-20,16.1,16.3,16,16,14939,0
2017-06-21,16.05,16.1,15.7,15.8,20213,0
2017-06-22,15.75,15.975,15.7,15.9,17573,0
2017-06-23,15.95,16.35,15.925,16.3,92730,0
2017-06-26,16.2,16.55,16.15,16.2,24715,0
2017-06-27,16.15,16.5,16,16.15,14573,0
2017-06-28,16.2,16.45,16.2,16.35,12016,0
2017-06-29,16.2,16.5,16.2,16.25,11977,0
2017-06-30,16.2,16.35,16.105,16.2,12656,0
2017-07-03,16.2,16.45,15.8,16.2,15813,0
2017-07-05,16.05,16.35,15.95,16.2,19294,0
2017-07-06,16.25,16.4,16.05,16.15,22770,0
2017-07-07,16.2,16.45,16.2,16.3,7125,0
2017-07-10,16.2,16.3,16.15,16.2,13741,0
2017-07-11,16.2,16.2993,15.975,16.05,16291,0
2017-07-12,16.2,16.4,16,16.35,18289,0
2017-07-13,16.25,16.45,16.2,16.4,10933,0
2017-07-14,16.35,16.35,16.1,16.15,10889,0
2017-07-17,16.1,16.2,15.905,16.1,11534,0
2017-07-18,16,16.15,15.75,16.1,60773,0
2017-07-19,16.15,16.2,15.95,16.1,10661,0
2017-07-20,16.05,16.4,15.85,16.3,21152,0
2017-07-21,16.35,16.4,16.05,16.1,22907,0
2017-07-24,16.15,16.2,15.975,16,15328,0
2017-07-25,16.05,16.3,16,16.25,16277,0
2017-07-26,16.25,16.45,16.2,16.4,28010,0
2017-07-27,16.4,16.625,16.375,16.45,19471,0
2017-07-28,16.45,16.65,15.9,16,25768,0
2017-07-31,16.25,16.352,16,16.05,28306,0
2017-08-01,16.15,16.2,15.95,16.05,16774,0
2017-08-02,16.105,16.1161,15.8875,15.95,18520,0
2017-08-03,16.1,16.1,15.875,16,41109,0
2017-08-04,16.05,16.075,15.95,16.05,23556,0
2017-08-07,16.1,16.25,16,16,11914,0
2017-08-08,16,16.5,16,16.2,15755,0
2017-08-09,16.1,16.15,16,16.05,17761,0
2017-08-10,15.95,16,15.95,15.95,19331,0
2017-08-11,16,16,15.6432,15.8,23091,0
2017-08-14,15.95,16.3,15.8,16,20899,0
2017-08-15,15.95,16.05,15.8,15.85,15216,0
2017-08-16,15.85,15.975,15.75,15.75,11199,0
2017-08-17,15.75,15.8,15.45,15.55,15743,0
2017-08-18,15.4,15.725,15.26,15.5,17545,0
2017-08-21,15.55,15.65,15.35,15.35,12068,0
2017-08-22,15.35,15.5,15,15.45,112447,0
2017-08-23,15.35,15.65,15.35,15.45,11278,0
2017-08-24,15.5,15.85,15.45,15.8,61389,0
2017-08-25,15.85,16.1,15.55,15.65,17136,0
2017-08-28,15.65,15.8,15.5836,15.6,10739,0
2017-08-29,15.6,15.65,15.15,15.45,25230,0
2017-08-30,15.45,15.75,15.45,15.55,21578,0
2017-08-31,15.55,15.75,15.25,15.4,30135,0
2017-09-01,15.35,15.655,15.25,15.55,27045,0
2017-09-05,15.65,15.9,15.4,15.85,48948,0
2017-09-06,15.85,16.05,15.5,15.5,15527,0
2017-09-07,15.6,15.7,15.5,15.65,21445,0
2017-09-08,15.55,15.9,15.5,15.6,17524,0
2017-09-11,15.6686,15.75,15.55,15.6,9105,0
2017-09-12,15.65,15.9082,15.625,15.9,28230,0
2017-09-13,15.9,16.3,15.85,16.15,46306,0
2017-09-14,16.15,16.75,15.95,16,89144,0
2017-09-15,16,16.1,15.85,16,77037,0
2017-09-18,16.05,16.7,16.05,16.4,157608,0
2017-09-19,16.35,16.75,16.255,16.75,40918,0
2017-09-20,16.75,17.25,16.7,16.9,38755,0
2017-09-21,16.9,17.05,16.65,16.95,17619,0
2017-09-22,16.75,17.1,16.75,17.1,15783,0
2017-09-25,17.1,17.95,17,17.1,66128,0
2017-09-26,17.2,17.6,16.9,17.25,28400,0
2017-09-27,17.4,18.05,17.25,17.8,36679,0
2017-09-28,17.8,17.95,17.5,17.75,69778,0
2017-09-29,17.7003,17.95,17.65,17.65,57393,0
2017-10-02,17.75,17.89,17.65,17.85,76897,0
2017-10-03,17.9,17.95,17.8,17.9,65720,0
2017-10-04,17.95,18.2,17.85,17.95,40099,0
2017-10-05,18,18,17.7,17.9,20964,0
2017-10-06,17.9,18.15,17.8,17.95,18992,0
2017-10-09,17.9,18.2,17.9,18.1,29196,0
2017-10-10,17.9727,18.05,17.85,18,20430,0
2017-10-11,18,18.2,18,18.125,33325,0
2017-10-12,18.15,18.4,18.1,18.1,30519,0
2017-10-13,18.15,18.25,18.05,18.05,15473,0
2017-10-16,18.1,18.3,18.05,18.1,36742,0
2017-10-17,18.15,18.45,18.0165,18.1,23266,0
2017-10-18,18.25,18.35,18.05,18.15,16893,0
2017-10-19,17.91,18.2,17.91,18.1,18789,0
2017-10-20,18.2,18.45,18.138,18.4,21244,0
2017-10-23,18.3,18.3114,17.95,18.1,21211,0
2017-10-24,18.25,18.3,18.15,18.15,8696,0
2017-10-25,18,18,17.65,17.75,13733,0
2017-10-26,17.9,18,17.75,17.9,5634,0
2017-10-27,17.65,18,17.65,17.75,15458,0
2017-10-30,17.75,17.85,17.3,17.5,12525,0
2017-10-31,17.4,18.3,17.044,18.1,25238,0
2017-11-01,17.75,17.9,17.45,17.65,17334,0
2017-11-02,17.5991,18,17.5991,17.95,7416,0
2017-11-03,17.95,18.0002,17.6,17.6,14154,0
2017-11-06,17.65,18.05,17.65,17.9,9247,0
2017-11-07,17.85,17.85,17.5,17.65,32129,0
2017-11-08,17.55,17.65,17.35,17.5,25696,0
2017-11-09,17.5,17.6,17.45,17.5,19628,0
2017-11-10,17.5,17.65,17.45,17.6,20220,0
