Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.25,6.25,6.2,6.2,2400,0
2005-02-28,6.15,6.22,6.12,6.2,18800,0
2005-03-01,6.23,6.23,6.2,6.2,121300,0
2005-03-02,6.24,6.24,6.2,6.2,200,0
2005-03-04,6.2,6.2,6.2,6.2,1600,0
2005-03-07,6.2,6.3,6.2,6.3,4200,0
2005-03-08,6.22,6.32,6.15,6.2,7900,0
2005-03-09,6.2,6.28,6.2,6.2,5800,0
2005-03-10,6.2,6.4,6.2,6.4,13600,0
2005-03-11,6.45,6.6,6.45,6.6,2400,0
2005-03-14,6.65,6.65,6.52,6.55,2400,0
2005-03-16,6.55,6.58,6.2,6.2,16700,0
2005-03-17,6.25,6.25,6.2,6.2,9500,0
2005-03-18,6.2,6.28,6.2,6.2,3200,0
2005-03-21,6.25,6.3,6.25,6.3,1000,0
2005-03-23,6.25,6.25,6.25,6.25,1000,0
2005-03-24,6.2,6.2,6.2,6.2,1000,0
2005-03-28,6.25,6.3,6.25,6.3,2000,0
2005-03-29,6.3,6.35,6.3,6.35,3200,0
2005-03-30,6.3,6.3,6.22,6.22,1600,0
2005-03-31,6.25,6.25,6.25,6.25,100,0
2005-04-01,6.29,6.3,6.29,6.3,2000,0
2005-04-04,6.25,6.25,6.25,6.25,200,0
2005-04-05,6.2,6.2,6.07,6.07,8500,0
2005-04-06,6,6,6,6,16400,0
2005-04-07,5.95,5.95,5.85,5.9,6000,0
2005-04-08,5.9,6.02,5.9,6.02,4500,0
2005-04-11,6.02,6.1,6.02,6.02,3100,0
2005-04-12,6.02,6.13,6.01,6.13,50200,0
2005-04-13,6.1,6.2,6.07,6.07,3800,0
2005-04-14,6.15,6.35,6.1,6.35,6000,0
2005-04-15,6.3,6.35,6.25,6.25,1700,0
2005-04-18,6.25,6.3,6.25,6.27,11100,0
2005-04-19,6.25,6.4,6.25,6.4,12000,0
2005-04-21,6.35,6.35,6.22,6.3,5600,0
2005-04-22,6.21,6.21,6.21,6.21,5000,0
2005-04-25,6.28,6.28,6.25,6.25,10300,0
2005-04-26,6.3,6.3,6.25,6.25,3500,0
2005-04-27,6.25,6.35,6.25,6.35,3200,0
2005-04-28,6.4,6.4,6.05,6.3,14100,0
2005-04-29,6.25,6.25,6.15,6.15,2000,0
2005-05-05,6.15,6.15,6.15,6.15,500,0
2005-05-09,6.1,6.1,6.1,6.1,700,0
2005-05-11,6.03,6.03,5.9,5.9,11500,0
2005-05-13,5.95,6,5.95,6,5000,0
2005-05-16,5.95,5.95,5.88,5.92,6200,0
2005-05-18,5.97,6,5.88,6,22400,0
2005-05-19,6,6.05,5.95,6,38000,0
2005-05-20,6.05,6.4,6.05,6.4,20300,0
2005-05-23,6.43,6.6,6.4,6.6,18100,0
2005-05-24,6.55,6.55,6.5,6.55,5500,0
2005-05-25,6.5,6.5,6.3,6.3,6000,0
2005-05-26,6.27,6.32,6.27,6.32,2600,0
2005-05-27,6.29,6.32,6.29,6.32,100,0
2005-06-01,6.29,6.29,6.23,6.25,500,0
2005-06-03,6.2,6.2,6.2,6.2,1000,0
2005-06-06,6.15,6.15,6.05,6.05,3000,0
2005-06-07,6.05,6.05,6.05,6.05,3500,0
2005-06-08,6.05,6.12,6.05,6.12,2900,0
2005-06-09,6.12,6.12,6.12,6.12,300,0
2005-06-10,6.18,6.18,6.18,6.18,1200,0
2005-06-13,6.18,6.18,6.05,6.05,2100,0
2005-06-14,6,6,5.95,5.98,1500,0
2005-06-15,6,6,6,6,600,0
2005-06-16,6.05,6.1,6.05,6.1,4000,0
2005-06-17,6.05,6.05,6.05,6.05,800,0
2005-06-22,6.02,6.12,6.02,6.12,700,0
2005-06-24,6.07,6.08,6.07,6.08,5000,0
2005-06-27,6.05,6.05,6.05,6.05,2500,0
2005-06-29,6,6,6,6,2000,0
2005-06-30,6.02,6.02,6.02,6.02,2500,0
2005-07-01,6.02,6.02,6.02,6.02,600,0
2005-07-05,6.05,6.05,6.01,6.01,43400,0
2005-07-06,6.01,6.01,6,6,1100,0
2005-07-07,5.95,5.95,5.95,5.95,700,0
2005-07-08,6,6.1,6,6.1,1500,0
2005-07-11,6.08,6.1,6.08,6.1,22000,0
2005-07-12,6.1,6.18,6.1,6.15,4700,0
2005-07-13,6.15,6.2,6.15,6.2,5200,0
2005-07-14,6.15,6.15,6.15,6.15,1000,0
2005-07-15,6.15,6.3,6.15,6.3,6800,0
2005-07-18,6.35,6.6,6.35,6.6,24300,0
2005-07-19,6.57,6.68,6.57,6.68,21100,0
2005-07-20,6.7,6.85,6.55,6.85,7700,0
2005-07-21,6.89,6.89,6.75,6.8,11200,0
2005-07-22,6.8,6.8,6.71,6.71,2100,0
2005-07-25,6.7,6.7,6.55,6.65,16000,0
2005-07-26,6.7,6.73,6.7,6.7,41800,0
2005-07-27,6.7,6.75,6.7,6.7,23500,0
2005-07-28,6.7,6.7,6.7,6.7,4000,0
2005-07-29,6.7,6.75,6.7,6.75,4500,0
2005-08-01,6.8,6.85,6.75,6.75,20900,0
2005-08-02,6.75,6.75,6.75,6.75,20000,0
2005-08-03,6.75,6.75,6.75,6.75,8500,0
2005-08-04,6.75,6.75,6.75,6.75,4400,0
2005-08-08,6.75,6.8,6.75,6.75,23600,0
2005-08-09,6.75,6.75,6.75,6.75,5000,0
2005-08-10,6.8,6.83,6.65,6.73,11600,0
2005-08-11,6.72,6.8,6.67,6.8,7600,0
2005-08-12,6.8,6.8,6.75,6.77,1200,0
2005-08-16,6.8,6.8,6.7,6.7,12000,0
2005-08-17,6.65,6.7,6.65,6.7,4300,0
2005-08-18,6.7,6.7,6.7,6.7,700,0
2005-08-19,6.7,6.7,6.65,6.7,4000,0
2005-08-22,6.73,6.73,6.68,6.68,2300,0
2005-08-23,6.68,6.82,6.66,6.75,20700,0
2005-08-24,6.86,7.07,6.86,7.05,36100,0
2005-08-25,7.05,7.15,6.95,7,29000,0
2005-08-26,7.05,7.05,7,7.05,6200,0
2005-08-30,7.05,7.05,7.05,7.05,100,0
2005-08-31,7.05,7.05,7.05,7.05,500,0
2005-09-01,7,7.1,6.95,7.05,20600,0
2005-09-02,7,7.05,6.98,6.98,4100,0
2005-09-06,7,7.05,6.98,7.05,14300,0
2005-09-07,7,7.05,7,7,18500,0
2005-09-08,7.05,7.1,7.05,7.05,1800,0
2005-09-09,7.05,7.05,7.05,7.05,3300,0
2005-09-12,7.05,7.05,7,7,1500,0
2005-09-13,7,7.05,6.97,7.03,14600,0
2005-09-14,7.08,7.08,6.99,7.05,12900,0
2005-09-15,7,7.04,6.96,6.98,9700,0
2005-09-16,6.99,7.05,6.99,7.05,4600,0
2005-09-19,7.05,7.05,7.05,7.05,500,0
2005-09-20,7.05,7.05,7,7,5500,0
2005-09-21,7,7,7,7,100,0
2005-09-22,7,7.05,7,7.01,7300,0
2005-09-23,6.98,6.98,6.95,6.95,400,0
2005-09-26,6.96,6.96,6.87,6.87,2200,0
2005-09-27,6.87,6.87,6.74,6.74,11600,0
2005-09-28,6.68,6.68,6.62,6.65,9400,0
2005-09-30,6.65,6.66,6.55,6.55,2100,0
2005-10-03,6.56,6.56,6.5,6.5,2000,0
2005-10-04,6.45,6.45,6.39,6.39,6400,0
2005-10-05,6.4,6.43,6.24,6.25,20200,0
2005-10-06,6.25,6.25,6.24,6.24,4500,0
2005-10-07,6.2,6.26,6.2,6.25,3800,0
2005-10-10,6.2,6.2,5.95,5.95,8000,0
2005-10-11,5.95,5.95,5.65,5.7,63400,0
2005-10-12,5.65,5.68,5.65,5.65,2000,0
2005-10-13,5.7,5.7,5.66,5.66,1200,0
2005-10-14,5.7,5.7,5.65,5.65,2500,0
2005-10-18,5.69,5.69,5.69,5.69,900,0
2005-10-19,5.85,6.1,5.85,5.9,6100,0
2005-10-20,5.89,5.89,5.88,5.88,400,0
2005-10-21,5.89,5.94,5.88,5.88,13100,0
2005-10-24,5.95,6,5.95,6,1000,0
2005-10-25,5.95,5.95,5.95,5.95,500,0
2005-10-26,5.99,6,5.99,6,200,0
2005-10-28,6.04,6.04,6.04,6.04,100,0
2005-10-31,6.08,6.25,6.08,6.15,7400,0
2005-11-01,6.15,6.15,6.05,6.05,4000,0
2005-11-02,6.05,6.1,6.05,6.1,8500,0
2005-11-03,6.05,6.05,6,6,5500,0
2005-11-04,6.05,6.1,6.05,6.05,9200,0
2005-11-07,6.05,6.05,6.04,6.05,3300,0
2005-11-08,6.05,6.1,6,6,15000,0
2005-11-09,6.05,6.1,6.05,6.05,3000,0
2005-11-10,6.1,6.1,6.1,6.1,700,0
2005-11-11,6.15,6.15,6.15,6.15,600,0
2005-11-14,6.15,6.34,6.15,6.3,4900,0
2005-11-17,6.3,6.3,6.25,6.3,3000,0
2005-11-18,6.25,6.25,6.2,6.2,1500,0
2005-11-21,6.2,6.2,6.15,6.15,5100,0
2005-11-22,6.15,6.19,6.15,6.15,7600,0
2005-11-23,6.1,6.12,6.05,6.12,11000,0
2005-11-28,6.13,6.2,6.13,6.2,1200,0
2005-11-29,6.2,6.2,6.15,6.15,600,0
2005-11-30,6.15,6.23,6.08,6.08,8500,0
2005-12-01,6.13,6.13,6.1,6.1,1100,0
2005-12-02,6.09,6.09,6.09,6.09,300,0
2005-12-05,6.1,6.1,6.05,6.05,200,0
2005-12-06,6.08,6.1,6.08,6.1,1400,0
2005-12-08,6.07,6.07,6,6,1500,0
2005-12-09,6,6.04,6,6.04,1000,0
2005-12-14,6,6.15,6,6.05,10700,0
2005-12-15,6.05,6.05,6.05,6.05,200,0
2005-12-16,6.05,6.05,6.05,6.05,800,0
2005-12-20,6.05,6.05,5.95,5.95,3400,0
2005-12-21,6,6,6,6,1000,0
2005-12-23,5.95,5.95,5.95,5.95,600,0
2005-12-27,5.95,5.95,5.9,5.9,800,0
2005-12-29,5.86,5.9,5.86,5.9,3000,0
2006-01-03,5.85,5.85,5.6,5.6,10200,0
2006-01-04,5.6,5.72,5.6,5.72,3200,0
2006-01-05,5.75,5.75,5.75,5.75,300,0
2006-01-06,5.77,5.8,5.77,5.8,1800,0
2006-01-09,5.78,5.8,5.78,5.8,1100,0
2006-01-10,5.77,5.77,5.72,5.75,3600,0
2006-01-11,5.76,5.76,5.76,5.76,400,0
2006-01-13,5.72,5.72,5.72,5.72,200,0
2006-01-17,5.72,5.72,5.72,5.72,0,0
2006-01-19,5.68,5.7,5.68,5.7,2600,0
2006-01-20,5.7,5.7,5.5,5.55,7900,0
2006-01-24,5.5,5.55,5.3,5.3,3800,0
2006-01-25,5.22,5.22,4.9,4.9,9400,0
2006-01-26,4.92,4.92,4.75,4.75,5200,0
2006-01-27,4.68,4.68,4.63,4.63,1000,0
2006-01-30,4.65,4.68,4.65,4.68,6300,0
2006-01-31,4.7,4.7,4.55,4.55,2000,0
2006-02-01,4.55,4.55,4.55,4.55,200,0
2006-02-02,4.5,4.5,4.5,4.5,200,0
2006-02-03,4.56,4.57,4.5,4.5,2100,0
2006-02-06,4.52,4.56,4.5,4.5,6200,0
2006-02-07,4.45,4.45,4.3,4.3,6600,0
2006-02-08,4.35,4.37,4.35,4.37,400,0
2006-02-09,4.35,4.35,4.2,4.2,3600,0
2006-02-10,4.23,4.23,4.05,4.05,3100,0
2006-02-13,3.8,3.8,3.79,3.79,3500,0
2006-02-14,3.75,3.8,3.65,3.8,6900,0
2006-02-15,3.75,3.78,3.5,3.6,8900,0
2006-02-16,3.6,3.85,3.6,3.85,8200,0
2006-02-17,3.9,4.1,3.9,4.1,5000,0
2006-02-21,4.05,4.08,4.01,4.05,4300,0
2006-02-22,4.05,4.05,4,4,17200,0
2006-02-23,4.02,4.02,4.02,4.02,1100,0
2006-02-24,4.01,4.15,4.01,4.05,7300,0
2006-02-27,4.1,4.26,4.1,4.22,2900,0
2006-02-28,4.27,4.29,4.25,4.29,4000,0
2006-03-01,4.33,4.4,4.33,4.4,1000,0
2006-03-02,4.45,4.6,4.44,4.6,5100,0
2006-03-03,4.55,4.6,4.4,4.4,5400,0
2006-03-06,4.45,4.5,4.35,4.35,3100,0
2006-03-07,4.38,4.4,4.38,4.39,900,0
2006-03-08,4.35,4.35,4.25,4.25,1500,0
2006-03-09,4.2,4.2,3.92,3.92,5500,0
2006-03-10,3.92,4.03,3.9,3.9,6400,0
2006-03-13,3.9,3.9,3.8,3.8,1400,0
2006-03-14,3.8,3.85,3.76,3.8,4200,0
2006-03-15,3.75,3.8,3.14,3.17,40400,0
2006-03-16,3.15,3.3,3.15,3.22,104500,0
2006-03-17,3.19,3.19,3.02,3.02,51400,0
2006-03-20,3,3.23,3,3.2,74500,0
2006-03-21,3.23,3.3,3.23,3.28,3200,0
2006-03-22,3.29,3.29,3.29,3.29,500,0
2006-03-23,3.29,3.35,3.29,3.35,5300,0
2006-03-24,3.37,4.15,3.37,4.15,16100,0
2006-03-27,4.2,4.9,4.1,4.13,33200,0
2006-03-28,4.08,4.3,4.08,4.3,4800,0
2006-03-29,4.24,4.4,4.2,4.4,6800,0
2006-03-30,4.38,4.55,4.3,4.3,4500,0
2006-03-31,4.25,4.25,4.15,4.15,1600,0
2006-04-03,3.9,3.9,3.78,3.8,19100,0
2006-04-04,3.76,3.84,3.76,3.8,9000,0
2006-04-05,3.8,3.83,3.8,3.83,1100,0
2006-04-06,3.81,3.87,3.8,3.81,5100,0
2006-04-07,3.93,3.93,3.82,3.82,4500,0
2006-04-10,3.81,3.9,3.8,3.8,4500,0
2006-04-11,3.75,3.75,3.75,3.75,500,0
2006-04-12,3.7,3.7,3.65,3.65,800,0
2006-04-13,3.65,3.65,3.65,3.65,300,0
2006-04-17,3.66,3.66,3.65,3.65,800,0
2006-04-18,3.63,3.63,3.6,3.6,1800,0
2006-04-19,3.65,3.7,3.65,3.7,1200,0
2006-04-20,3.6,3.6,3.6,3.6,300,0
2006-04-24,3.6,3.6,3.45,3.45,2500,0
2006-04-25,3.45,3.45,3.4,3.4,1000,0
2006-04-26,3.45,3.45,3.35,3.38,1900,0
2006-04-27,3.4,3.4,3.37,3.37,600,0
2006-04-28,3.39,3.42,3.39,3.42,1300,0
2006-05-01,3.37,3.37,3.25,3.26,3200,0
2006-05-02,3.26,3.26,2.8,2.9,12600,0
2006-05-03,2.9,2.95,2.85,2.9,60500,0
2006-05-04,2.85,2.85,2.85,2.85,200,0
2006-05-05,2.86,2.9,2.81,2.81,18500,0
2006-05-08,2.76,2.76,2.66,2.66,3800,0
2006-05-09,2.7,2.7,2.61,2.65,2000,0
2006-05-10,2.65,2.65,2.58,2.61,6200,0
2006-05-11,2.6,2.9,2.6,2.88,82300,0
2006-05-12,2.95,3.15,2.95,3.1,15300,0
2006-05-15,3.2,3.65,3.2,3.64,18800,0
2006-05-16,3.64,3.65,3.62,3.65,10900,0
2006-05-17,3.67,4.59,3.67,4.1,11900,0
2006-05-18,4.35,4.35,4.25,4.25,4800,0
2006-05-19,4.39,4.39,3.91,4.12,4600,0
2006-05-22,4.1,4.1,3.8,3.8,3200,0
2006-05-23,3.55,3.8,3.52,3.8,10300,0
2006-05-24,3.8,3.8,3.55,3.56,2100,0
2006-05-25,3.6,3.62,3.6,3.62,800,0
2006-05-26,3.61,3.61,3.61,3.61,200,0
2006-05-30,3.6,4,3.6,4,19900,0
2006-05-31,4.1,4.45,4.07,4.4,3400,0
2006-06-01,4.42,4.7,4.42,4.7,3300,0
2006-06-02,4.7,4.84,4.63,4.83,5300,0
2006-06-05,4.83,4.83,4.8,4.83,11700,0
2006-06-06,4.84,4.84,4.84,4.84,2100,0
2006-06-07,4.75,4.75,4.5,4.64,3700,0
2006-06-08,4.59,4.84,4.45,4.45,4800,0
2006-06-09,4.45,4.56,4.45,4.56,600,0
2006-06-12,4.56,4.56,4.1,4.1,3200,0
2006-06-13,4.18,4.18,4.18,4.18,100,0
2006-06-14,4.19,4.19,4.19,4.19,100,0
2006-06-16,4.08,4.08,3.9,3.97,1100,0
2006-06-20,3.9,3.9,3.9,3.9,200,0
2006-06-21,3.95,3.95,3.95,3.95,200,0
2006-06-23,4.13,4.24,4.13,4.2,36500,0
2006-06-26,4.2,4.2,4.2,4.2,5700,0
2006-06-27,4.05,4.05,3.8,3.81,13900,0
2006-06-29,3.86,3.86,3.82,3.83,500,0
2006-06-30,3.9,3.9,3.9,3.9,3400,0
2006-07-03,3.95,3.95,3.95,3.95,100,0
2006-07-05,3.95,3.95,3.91,3.91,1600,0
2006-07-06,3.93,3.93,3.93,3.93,200,0
2006-07-07,3.93,3.93,3.93,3.93,100,0
2006-07-10,3.97,3.97,3.81,3.81,1600,0
2006-07-11,3.79,3.79,3.79,3.79,300,0
2006-07-12,3.8,3.8,3.65,3.7,2400,0
2006-07-13,3.66,3.67,3.66,3.66,500,0
2006-07-18,3.62,3.62,3.61,3.61,500,0
2006-07-19,3.57,3.6,3.56,3.6,1500,0
2006-07-20,3.6,3.6,3.6,3.6,1000,0
2006-07-21,3.55,3.55,3.55,3.55,500,0
2006-07-25,3.5,3.5,3.48,3.5,104400,0
2006-07-26,3.55,3.62,3.55,3.62,1200,0
2006-07-27,3.57,3.57,3.57,3.57,200,0
2006-07-28,3.6,3.6,3.6,3.6,2000,0
2006-07-31,3.55,3.55,3.55,3.55,100,0
2006-08-01,3.52,3.52,3.52,3.52,3200,0
2006-08-03,3.48,3.75,3.4,3.74,5200,0
2006-08-04,3.69,3.69,3.49,3.49,2200,0
2006-08-07,3.52,3.52,3.27,3.27,3300,0
2006-08-09,3.25,3.25,3.25,3.25,1500,0
2006-08-10,3.2,3.2,3.1,3.1,300,0
2006-08-14,3.2,3.27,3.2,3.21,2900,0
2006-08-15,3.25,3.25,3.09,3.09,2200,0
2006-08-16,3.06,3.25,3.06,3.25,4500,0
2006-08-17,3.25,3.25,3.24,3.25,2900,0
2006-08-18,3.25,3.25,3.25,3.25,12900,0
2006-08-21,3.27,3.37,3.27,3.37,2000,0
2006-08-23,3.36,3.42,3.36,3.37,2500,0
2006-08-24,3.36,3.55,3.35,3.43,10100,0
2006-08-25,3.4,3.4,3.35,3.38,4300,0
2006-08-28,3.4,3.75,3.4,3.75,4000,0
2006-08-29,3.79,4.45,3.79,4.15,11700,0
2006-08-30,4.18,4.18,4.1,4.1,300,0
2006-08-31,4.1,4.1,4.01,4.01,3500,0
2006-09-01,4.01,4.15,3.95,3.95,229700,0
2006-09-05,3.96,4,3.94,4,41500,0
2006-09-06,4,4,4,4,3000,0
2006-09-07,4,4.1,3.95,4.1,18700,0
2006-09-12,4.05,4.05,4.05,4.05,1000,0
2006-09-13,4.01,4.08,4,4.08,4400,0
2006-09-14,4.02,4.02,4,4,8900,0
2006-09-15,3.9,3.9,3.66,3.73,4600,0
2006-09-18,3.72,3.83,3.65,3.83,3800,0
2006-09-19,3.83,3.83,3.82,3.82,60400,0
2006-09-20,3.83,3.98,3.7,3.7,10200,0
2006-09-25,3.75,3.75,3.75,3.75,500,0
2006-09-26,3.75,3.8,3.75,3.8,1000,0
2006-09-27,3.87,3.92,3.87,3.92,1300,0
2006-10-02,3.82,3.84,3.81,3.81,5100,0
2006-10-03,3.78,3.78,3.78,3.78,600,0
2006-10-05,3.82,3.83,3.77,3.77,2600,0
2006-10-06,3.83,3.83,3.83,3.83,1000,0
2006-10-09,3.78,3.78,3.5,3.5,9500,0
2006-10-10,3.55,3.65,3.55,3.65,5000,0
2006-10-11,3.65,3.8,3.65,3.75,2300,0
2006-10-12,3.65,3.65,3.65,3.65,500,0
2006-10-13,3.7,3.8,3.7,3.71,4000,0
2006-10-16,3.75,3.75,3.7,3.7,600,0
2006-10-20,3.79,4,3.75,4,16900,0
2006-10-23,4.05,4.1,4,4,6600,0
2006-10-24,4,4,4,4,4100,0
2006-10-26,4,4,4,4,500,0
2006-10-27,4,4,4,4,5500,0
2006-11-03,3.97,4.1,3.97,4.07,22200,0
2006-11-07,4.01,4.09,3.99,4.03,4000,0
2006-11-08,4.02,4.03,4.02,4.02,1600,0
2006-11-09,4.02,4.15,4.02,4.15,18300,0
2006-11-13,4.1,4.15,4.07,4.07,3000,0
2006-11-14,4.07,4.07,4.07,4.07,1000,0
2006-11-15,4.15,4.45,4.15,4.2,21300,0
2006-11-16,4.29,4.35,4.25,4.3,9400,0
2006-11-17,4.3,4.3,4.2,4.2,10700,0
2006-11-20,4.2,4.2,4.02,4.1,13200,0
2006-11-21,4.09,4.1,3.88,3.88,10100,0
2006-11-22,4.15,4.18,4.13,4.13,13200,0
2006-11-27,4.19,4.3,4.19,4.29,7000,0
2006-11-28,4.32,4.5,4.32,4.5,17300,0
2006-11-29,4.51,5.45,4.51,5.19,42000,0
2006-11-30,5.12,5.75,5.01,5.67,51900,0
2006-12-01,5.7,5.79,5.48,5.57,32000,0
2006-12-04,5.5,5.5,5.32,5.4,18700,0
2006-12-05,5.35,5.4,5.06,5.17,18900,0
2006-12-06,5.2,5.2,5,5.07,3800,0
2006-12-07,5.1,5.26,5.1,5.26,3400,0
2006-12-08,5.25,5.34,5.25,5.34,2900,0
2006-12-11,5.31,5.31,5.27,5.27,2400,0
2006-12-13,5.27,5.27,5.25,5.25,6000,0
2006-12-14,5.25,5.25,5.24,5.25,8600,0
2006-12-15,5.25,5.25,5.25,5.25,2100,0
2006-12-18,5.25,5.35,5.05,5.19,21800,0
2006-12-19,5.18,5.18,5.02,5.08,9500,0
2006-12-20,5.05,5.19,5.05,5.1,24500,0
2006-12-21,5.08,5.08,5,5.08,17500,0
2006-12-22,5.05,5.12,4.97,5.12,15600,0
2006-12-26,5.19,5.22,5.19,5.22,3400,0
2006-12-27,5.26,5.36,5.26,5.36,1400,0
2006-12-28,5.44,5.5,5.44,5.5,6500,0
2006-12-29,5.55,5.55,5.4,5.42,2400,0
2007-01-03,5.43,5.44,5.43,5.44,400,0
2007-01-04,5.4,5.43,5.37,5.37,2200,0
2007-01-05,5.42,5.45,5.37,5.37,1700,0
2007-01-08,5.42,5.42,5.38,5.38,2800,0
2007-01-09,5.4,5.46,5.4,5.46,1800,0
2007-01-10,5.48,6.2,5.48,5.89,38000,0
2007-01-11,5.93,5.93,5.62,5.69,7400,0
2007-01-12,5.7,5.75,5.47,5.55,20900,0
2007-01-16,5.51,6.1,5.49,6,21100,0
2007-01-17,5.99,6.15,5.95,6.15,23900,0
2007-01-18,6.1,6.1,5.98,5.99,13700,0
2007-01-19,5.9,5.95,5.85,5.95,2100,0
2007-01-22,5.95,5.98,5.9,5.95,5800,0
2007-01-23,5.9,6.09,5.85,6,13300,0
2007-01-24,5.92,6,5.88,6,8300,0
2007-01-25,5.98,6.08,5.91,6.01,20100,0
2007-01-26,6.02,6.1,6.01,6.01,7500,0
2007-01-29,6.05,6.05,6.05,6.05,500,0
2007-01-30,6.05,6.09,6.01,6.09,5500,0
2007-01-31,6.05,6.05,6.02,6.03,45700,0
2007-02-01,6.1,6.1,5.85,5.85,1500,0
2007-02-02,5.83,5.83,5.26,5.43,15200,0
2007-02-05,5.4,5.49,5.35,5.49,5800,0
2007-02-06,5.49,5.5,5.45,5.49,2900,0
2007-02-07,5.46,5.55,5.45,5.55,5000,0
2007-02-08,5.53,5.75,5.5,5.75,10000,0
2007-02-09,5.8,6,5.8,5.95,3000,0
2007-02-12,5.91,5.94,5.8,5.8,25000,0
2007-02-13,5.82,5.99,5.82,5.94,10100,0
2007-02-14,5.94,6.28,5.94,6.27,13500,0
2007-02-15,6.25,6.73,6.25,6.57,52100,0
2007-02-16,6.6,6.92,6.55,6.65,34300,0
2007-02-20,6.75,6.9,6.03,6.5,16000,0
2007-02-21,6.55,6.7,6.25,6.25,14400,0
2007-02-22,6.3,6.42,6.2,6.42,8500,0
2007-02-23,6.4,6.4,6.25,6.25,6500,0
2007-02-26,6.28,6.33,6.2,6.33,8400,0
2007-02-27,6.2,6.26,6.15,6.25,9900,0
2007-02-28,6.28,6.36,6.22,6.24,6800,0
2007-03-01,6.2,6.37,6.2,6.28,16100,0
2007-03-02,6.24,6.25,6.18,6.23,16200,0
2007-03-05,6.19,6.25,6.18,6.22,21600,0
2007-03-06,6.15,6.16,5.88,5.88,54100,0
2007-03-07,5.83,6,5.83,5.87,50000,0
2007-03-08,5.91,5.91,5.8,5.87,42000,0
2007-03-09,6,6.05,5.75,5.95,10500,0
2007-03-12,5.95,6.17,5.95,6.1,5700,0
2007-03-13,6.12,6.16,6.09,6.11,900,0
2007-03-14,6.05,6.09,5.85,6.04,10600,0
2007-03-15,6,6.08,5.94,6.08,7500,0
2007-03-16,6.01,6.15,6,6.15,3700,0
2007-03-19,6.1,6.15,5.9,6.05,10800,0
2007-03-20,6.1,6.3,6.1,6.2,4500,0
2007-03-21,6.18,6.2,6.18,6.2,3000,0
2007-03-22,6.23,6.44,6.2,6.44,7000,0
2007-03-23,6.45,6.47,6.35,6.42,6600,0
2007-03-27,6.37,6.39,6.27,6.27,5500,0
2007-03-28,6.32,6.38,6,6.13,10200,0
2007-03-29,6.25,6.28,6.25,6.28,9600,0
2007-03-30,6.26,6.63,6.24,6.63,1065600,0
2007-04-02,6.71,6.9,6.27,6.8,293700,0
2007-04-03,6.78,7.25,6.76,6.99,48900,0
2007-04-04,7.05,7.05,6.86,6.86,6200,0
2007-04-05,6.85,6.85,6.82,6.82,2100,0
2007-04-09,6.92,6.92,6.76,6.76,8200,0
2007-04-10,6.9,7,6.85,6.99,12300,0
2007-04-11,7.03,7.1,6.7,6.84,10700,0
2007-04-12,6.8,6.8,6.7,6.7,5100,0
2007-04-13,6.78,6.79,6.51,6.65,17200,0
2007-04-16,6.75,6.85,6.71,6.81,12800,0
2007-04-17,6.8,6.9,6.78,6.9,4800,0
2007-04-18,6.9,6.9,6.68,6.81,7600,0
2007-04-19,6.98,6.98,6.28,6.55,144800,0
2007-04-20,6.5,6.58,6.22,6.5,34100,0
2007-04-23,6.25,6.6,6.25,6.55,20500,0
2007-04-24,6.54,6.54,6.54,6.54,2200,0
2007-04-25,6.58,7,6.58,6.98,10600,0
2007-04-26,7,7,6.77,6.98,9300,0
2007-04-27,6.85,7.03,6.7,7.03,9000,0
2007-04-30,7.05,7.09,6.82,6.94,6600,0
2007-05-01,6.95,7.31,6.95,7.28,36400,0
2007-05-02,7.33,7.33,7.2,7.26,15800,0
2007-05-03,7.2,7.29,7.1,7.22,12200,0
2007-05-04,7.15,7.25,7.15,7.25,4600,0
2007-05-07,7.28,7.47,7.28,7.4,16800,0
2007-05-08,7.41,7.5,7.25,7.42,26600,0
2007-05-09,7.5,8.4,7.4,8.1,62100,0
2007-05-10,8.1,8.1,7.75,7.87,26800,0
2007-05-11,7.83,8.04,7.76,7.98,23800,0
2007-05-14,7.98,8.01,7.95,8,14100,0
2007-05-15,8.03,8.43,8.01,8.31,36700,0
2007-05-16,8.4,8.4,7.55,7.88,62600,0
2007-05-17,7.93,8.14,7.59,7.75,23600,0
2007-05-18,7.75,7.75,7.6,7.72,18900,0
2007-05-21,7.73,7.73,7.62,7.65,5200,0
2007-05-22,7.6,8.08,7.55,7.85,19000,0
2007-05-23,7.85,8.05,7.85,8.02,17200,0
2007-05-24,8.23,8.25,8.15,8.15,7300,0
2007-05-25,8.2,8.2,8.1,8.14,7200,0
2007-05-29,8.1,8.1,7.92,8.02,13400,0
2007-05-30,8.08,8.12,7.7,8.12,23900,0
2007-05-31,8.12,8.15,7.33,8.13,32000,0
2007-06-01,8.08,8.08,7.55,8,23700,0
2007-06-04,7.95,8.05,7.7,7.95,10900,0
2007-06-05,7.92,8.02,7.74,7.95,22800,0
2007-06-06,7.85,8.03,7.85,8.03,11800,0
2007-06-07,8,8,7.7,7.9,18600,0
2007-06-08,8,8,7.45,7.57,159300,0
2007-06-11,7.6,7.6,7.2,7.25,32100,0
2007-06-12,7.2,7.2,7,7.03,23500,0
2007-06-13,7,7.05,6.85,7.05,23600,0
2007-06-14,7,7.1,7,7.05,9300,0
2007-06-15,7.05,7.05,7,7,5200,0
2007-06-18,7.05,7.4,7.05,7.4,15100,0
2007-06-19,7.4,7.4,7.3,7.39,8500,0
2007-06-20,7.36,7.41,7.26,7.26,1000,0
2007-06-21,7.33,7.35,7.26,7.3,6700,0
2007-06-22,7.4,7.4,7.26,7.4,11200,0
2007-06-25,7.45,7.49,7.45,7.48,3700,0
2007-06-26,7.49,7.49,7.22,7.39,10100,0
2007-06-27,7.43,7.43,7.4,7.43,5600,0
2007-06-28,7.65,7.65,7.6,7.65,4100,0
2007-06-29,7.66,7.95,7.55,7.94,11700,0
2007-07-02,8.05,8.09,8,8.03,17700,0
2007-07-03,7.98,7.98,7.86,7.9,7900,0
2007-07-05,7.87,7.89,7.87,7.89,600,0
2007-07-06,7.95,7.95,7.83,7.89,4000,0
2007-07-09,7.89,7.9,7.52,7.53,12200,0
2007-07-10,7.7,7.7,7.3,7.6,86300,0
2007-07-11,7.65,7.69,7.54,7.54,5300,0
2007-07-12,7.51,7.51,7.4,7.4,3100,0
2007-07-13,7.4,7.4,7.3,7.4,5400,0
2007-07-16,7.35,7.43,7.22,7.29,4400,0
2007-07-17,7.4,7.47,7.2,7.35,118200,0
2007-07-18,7.35,7.35,7.22,7.35,12900,0
2007-07-19,7.35,7.55,7.3,7.5,11100,0
2007-07-20,7.4,7.5,7.35,7.5,1400,0
2007-07-23,7.5,7.5,7.45,7.45,2100,0
2007-07-24,7.35,7.35,7.15,7.3,2800,0
2007-07-25,7.3,7.3,7.05,7.05,4900,0
2007-07-26,7.05,7.05,6.85,7.03,16900,0
2007-07-27,7,7.2,6.87,7.2,12500,0
2007-07-30,7.2,7.2,6.9,7,20900,0
2007-07-31,7,7,6.89,7,4000,0
2007-08-01,7.08,7.1,7,7,3700,0
2007-08-02,7,7.01,6.9,6.9,6000,0
2007-08-03,6.8,6.8,6.75,6.78,5900,0
2007-08-06,6.86,6.9,6.75,6.85,2700,0
2007-08-07,6.8,6.8,6.75,6.8,1400,0
2007-08-08,6.75,6.85,6.5,6.75,136600,0
2007-08-09,6.78,6.85,6.7,6.85,20900,0
2007-08-10,6.85,6.85,6.85,6.85,9400,0
2007-08-13,6.85,6.95,6.85,6.95,4500,0
2007-08-14,7,7,6.99,7,22700,0
2007-08-15,6.95,6.95,6.8,6.85,5200,0
2007-08-16,6.85,6.85,6.75,6.8,1600,0
2007-08-17,8.1,8.1,6.87,6.87,5100,0
2007-08-20,6.85,6.85,6.58,6.79,7300,0
2007-08-21,6.8,6.85,6.8,6.85,2800,0
2007-08-22,6.87,6.95,6.85,6.95,8800,0
2007-08-23,6.9,7.07,6.85,6.9,8900,0
2007-08-24,6.8,6.87,6.5,6.82,11600,0
2007-08-27,6.82,6.82,6.78,6.78,2300,0
2007-08-28,7.05,7.25,6.88,6.95,16700,0
2007-08-29,7.02,7.35,6.8,6.9,12800,0
2007-08-30,6.8,6.9,6.8,6.85,19100,0
2007-08-31,6.7,7.05,6.35,7.05,24100,0
2007-09-04,6.85,6.95,6.6,6.85,16100,0
2007-09-05,6.75,6.75,6.4,6.49,19200,0
2007-09-06,6.64,6.65,6.24,6.24,22100,0
2007-09-07,6.25,6.45,6.25,6.45,6400,0
2007-09-10,6.38,6.53,6.38,6.53,4600,0
2007-09-11,6.47,6.55,6.45,6.48,8700,0
2007-09-12,6.45,6.5,6.4,6.5,3800,0
2007-09-13,6.5,6.7,6.24,6.7,420300,0
2007-09-14,6.65,7.1,6.65,7.1,18600,0
2007-09-17,7.1,7.1,6.75,6.88,33000,0
2007-09-18,6.68,6.75,6.55,6.65,17400,0
2007-09-19,6.7,6.75,6.66,6.7,13400,0
2007-09-20,6.65,6.75,6.55,6.75,15100,0
2007-09-21,6.72,6.75,6.65,6.7,11900,0
2007-09-24,6.55,6.88,6.55,6.86,56400,0
2007-09-25,6.8,6.85,6.8,6.83,11800,0
2007-09-26,6.8,6.85,6.7,6.84,24800,0
2007-09-27,6.85,6.95,6.8,6.95,3800,0
2007-09-28,6.91,7.26,6.91,7.16,29000,0
2007-10-01,7.08,7.08,6.77,6.8,11700,0
2007-10-02,6.82,6.83,6.57,6.8,9200,0
2007-10-03,6.75,6.85,6.75,6.84,8100,0
2007-10-04,6.81,6.81,6.74,6.8,2400,0
2007-10-05,6.92,7.05,6.92,6.97,15600,0
2007-10-08,7.03,7.03,6.95,6.97,9300,0
2007-10-09,6.92,6.92,6.86,6.9,3800,0
2007-10-10,6.85,6.9,6.75,6.85,19400,0
2007-10-11,6.9,7.05,6.87,7.05,9100,0
2007-10-12,6.98,7.05,6.88,7.05,5400,0
2007-10-15,7.15,7.4,7.04,7.4,20000,0
2007-10-16,7.22,7.3,7.01,7.02,48200,0
2007-10-17,7.09,7.16,6.98,6.98,22800,0
2007-10-18,6.93,7,6.88,6.95,11900,0
2007-10-19,6.93,6.94,6.87,6.9,16300,0
2007-10-22,6.76,7,6.7,7,6700,0
2007-10-23,7.05,7.05,6.87,6.93,3500,0
2007-10-24,7.02,7.05,6.75,6.86,6900,0
2007-10-25,6.85,6.9,6.74,6.75,10400,0
2007-10-26,6.71,6.78,6.7,6.76,27300,0
2007-10-29,6.71,6.92,6.65,6.68,24400,0
2007-10-30,6.66,6.69,6.34,6.4,34800,0
2007-10-31,6.3,6.7,6.3,6.7,17800,0
2007-11-01,6.8,6.8,6.67,6.73,3800,0
2007-11-02,6.73,6.73,6.57,6.66,14900,0
2007-11-05,6.68,6.68,6.57,6.57,8300,0
2007-11-06,6.6,6.64,6.5,6.55,8400,0
2007-11-07,6.51,6.51,6.35,6.43,9900,0
2007-11-08,6.3,6.5,6.25,6.45,11600,0
2007-11-09,6.4,6.4,6.25,6.35,7300,0
2007-11-12,6.28,6.3,6.25,6.3,9300,0
2007-11-13,6.32,6.65,6.32,6.6,17000,0
2007-11-14,6.72,6.72,6.63,6.7,17000,0
2007-11-15,6.5,6.73,6.5,6.7,12800,0
2007-11-16,6.66,6.75,5.95,6.2,215900,0
2007-11-19,6.15,6.45,6.03,6.34,70200,0
2007-11-20,6.39,6.39,6.33,6.33,8800,0
2007-11-21,6.3,6.39,6.25,6.35,9900,0
2007-11-23,6.4,6.5,6.33,6.33,3600,0
2007-11-26,6.35,6.36,6.25,6.27,6000,0
2007-11-27,6.24,6.45,6.24,6.39,12000,0
2007-11-28,6.42,6.45,6.34,6.34,8500,0
2007-11-29,6.34,6.35,6.24,6.35,10700,0
2007-11-30,6.32,6.6,6.31,6.35,18200,0
2007-12-03,6.3,6.34,6.3,6.32,800,0
2007-12-04,6.29,6.29,6.15,6.23,4200,0
2007-12-05,6.23,6.29,6.1,6.16,7600,0
2007-12-06,6.1,6.13,6.05,6.06,16000,0
2007-12-07,6.14,6.14,5.92,6.1,40300,0
2007-12-10,6.05,6.09,5.8,5.9,282800,0
2007-12-11,5.82,5.98,5.81,5.88,30700,0
2007-12-12,5.87,6.15,5.87,6.07,21000,0
2007-12-13,6.07,6.25,6.07,6.2,5700,0
2007-12-14,6.15,6.24,6,6.05,9500,0
2007-12-17,6,6.05,5.9,5.95,8000,0
2007-12-18,6,6.25,6,6.05,7600,0
2007-12-19,6.03,6.1,5.95,6.1,2600,0
2007-12-20,6.1,6.14,6.02,6.14,4200,0
2007-12-21,6.11,6.15,5.94,6.05,16900,0
2007-12-24,6.05,6.13,6.05,6.13,300,0
2007-12-26,6.07,6.08,6,6.08,600,0
2007-12-27,6,6.05,5.9,6.05,7700,0
2007-12-28,6,6.1,6,6.1,7600,0
2007-12-31,6,6.09,6,6.07,4600,0
2008-01-02,6.05,6.05,6.05,6.05,200,0
2008-01-03,6.02,6.02,5.99,6,10500,0
2008-01-04,5.95,6.05,5.95,5.99,15200,0
2008-01-07,6,6,5.91,5.99,26300,0
2008-01-08,5.98,6,5.98,6,112300,0
2008-01-09,5.9,5.95,5.85,5.9,3800,0
2008-01-10,5.92,5.92,5.8,5.9,8800,0
2008-01-11,5.81,5.85,5.7,5.8,12400,0
2008-01-14,5.85,6.05,5.8,6,3700,0
2008-01-15,5.9,5.9,5.75,5.9,4900,0
2008-01-16,5.9,5.95,5.9,5.92,3000,0
2008-01-17,5.75,5.98,5.4,5.5,28500,0
2008-01-18,5.08,5.7,5.08,5.7,3100,0
2008-01-22,5.2,5.75,5.2,5.45,17499,0
2008-01-23,5.35,5.43,5.35,5.43,2600,0
2008-01-24,5.45,5.45,5.45,5.45,400,0
2008-01-25,5.5,5.6,5.47,5.5,5600,0
2008-01-28,5.54,5.55,5.4,5.55,3200,0
2008-01-29,5.48,5.48,5.4,5.48,11000,0
2008-01-30,5.45,5.5,5.35,5.45,3100,0
2008-01-31,5.45,5.68,5.4,5.63,12200,0
2008-02-01,5.6,5.87,5.4,5.45,20700,0
2008-02-04,5.5,5.5,5.38,5.38,18700,0
2008-02-05,5.43,5.49,5.35,5.38,12500,0
2008-02-06,5.4,5.6,5.4,5.42,16000,0
2008-02-07,5.45,5.5,5.45,5.5,200,0
2008-02-08,5.48,5.55,5.4,5.45,3100,0
2008-02-11,5.41,5.53,5.41,5.53,1400,0
2008-02-12,5.55,5.56,5.45,5.51,7400,0
2008-02-13,5.45,5.6,5.41,5.6,6900,0
2008-02-14,5.56,5.6,5.5,5.55,7900,0
2008-02-15,5.5,5.5,5.41,5.5,1600,0
2008-02-19,5.42,5.42,5.25,5.35,13600,0
2008-02-20,5.3,5.3,4.9,5.25,8400,0
2008-02-21,5.29,5.4,5.25,5.3,6100,0
2008-02-22,5.2,5.25,5.2,5.25,600,0
2008-02-25,5.21,5.35,5.15,5.35,9000,0
2008-02-26,5.4,5.4,5.4,5.4,100,0
2008-02-27,5.3,5.35,5.25,5.35,8800,0
2008-02-28,5.35,5.49,5.34,5.49,2400,0
2008-02-29,5.5,5.6,5.4,5.49,23000,0
2008-03-03,5.45,5.5,4.83,5.3,21900,0
2008-03-04,5.15,5.15,5,5.05,4200,0
2008-03-05,4.99,5.1,4.9,5.05,3300,0
2008-03-06,4.95,5,4.89,4.95,3800,0
2008-03-07,4.85,5,4.78,5,5100,0
2008-03-10,4.99,4.99,4.99,4.99,100,0
2008-03-11,4.9,4.9,4.45,4.82,43000,0
2008-03-12,4.75,4.75,4.5,4.6,34500,0
2008-03-13,4.53,4.75,4.53,4.64,1200,0
2008-03-14,4.57,4.6,4.5,4.55,5900,0
2008-03-17,4.5,4.5,4,4.39,79400,0
2008-03-18,4.35,4.35,4.18,4.3,2400,0
2008-03-19,4.28,4.33,4.1,4.2,3700,0
2008-03-20,4.25,4.3,4.2,4.3,2800,0
2008-03-24,4.2,4.25,4.1,4.2,2000,0
2008-03-25,4.23,4.35,4.16,4.25,11500,0
2008-03-26,4.27,4.4,4.27,4.4,4100,0
2008-03-27,4.42,4.42,4.4,4.4,1200,0
2008-03-28,4.45,4.66,4.35,4.66,10900,0
2008-03-31,4.7,4.75,4.6,4.65,11600,0
2008-04-01,4.63,4.63,4.49,4.49,2600,0
2008-04-02,4.57,4.61,4.5,4.6,2500,0
2008-04-03,4.6,4.65,4.55,4.65,2000,0
2008-04-04,4.65,4.67,4.5,4.6,38700,0
2008-04-07,4.74,4.74,4.62,4.73,3580,0
2008-04-08,4.72,4.72,4.56,4.7,11500,0
2008-04-09,4.68,4.68,4.64,4.65,1600,0
2008-04-10,4.65,4.65,4.65,4.65,2800,0
2008-04-11,4.65,4.65,4.65,4.65,100,0
2008-04-14,4.6,4.64,4.6,4.6,3500,0
2008-04-15,4.56,4.56,4.55,4.55,1300,0
2008-04-16,4.55,4.55,4.37,4.45,6600,0
2008-04-18,4.35,4.4,3.95,4.2,30694,0
2008-04-21,4.27,4.3,3.55,4.25,35276,0
2008-04-22,4.15,4.15,4.08,4.13,2500,0
2008-04-23,4.11,4.38,4.11,4.24,13100,0
2008-04-24,4.3,4.3,4.14,4.2,6000,0
2008-04-25,4.2,4.2,4.16,4.16,700,0
2008-04-28,4.25,4.33,4.25,4.27,9101,0
2008-04-29,4.27,4.41,4.27,4.41,19933,0
2008-04-30,4.42,4.55,4.25,4.45,36400,0
2008-05-01,4.5,4.5,4.39,4.39,7600,0
2008-05-02,4.4,4.6,4.4,4.6,6362,0
2008-05-05,4.61,4.7,4.61,4.65,12900,0
2008-05-06,4.7,4.86,4.7,4.82,6940,0
2008-05-07,4.83,4.83,4.75,4.75,9200,0
2008-05-08,4.8,4.8,4.6,4.7,22014,0
2008-05-09,4.65,4.69,4.59,4.62,26400,0
2008-05-12,4.69,4.7,4.68,4.7,980,0
2008-05-13,4.7,5.3,4.67,5.27,22776,0
2008-05-14,5.16,5.16,4.7,4.95,76290,0
2008-05-15,4.97,5.01,4.25,4.7,28800,0
2008-05-16,4.79,4.79,4.45,4.68,5260,0
2008-05-19,4.63,5.15,4.42,4.66,24418,0
2008-05-21,4.56,4.87,4.4,4.65,15600,0
2008-05-22,4.5,5.42,4.46,5.4,45765,0
2008-05-23,5.2,5.35,5.15,5.3,9279,0
2008-05-27,5.2,5.3,4.89,5.3,11196,0
2008-05-28,5.3,5.4,4.85,5.24,1840,0
2008-05-29,5.2,5.2,5.2,5.2,1100,0
2008-05-30,5,5.41,5,5.41,3627,0
2008-06-02,5.3,5.95,5.06,5.54,21220,0
2008-06-03,5.6,5.75,5.6,5.75,6064,0
2008-06-04,5.69,5.69,5.26,5.6,6405,0
2008-06-05,5.67,5.85,5.67,5.8,5073,0
2008-06-06,5.76,5.82,5.76,5.76,4790,0
2008-06-09,5.78,5.85,5.76,5.8,4033,0
2008-06-10,5.83,5.83,5.17,5.75,2800,0
2008-06-11,5.75,5.76,4.33,5.6,3888,0
2008-06-12,5.3,5.5,5.3,5.4,3350,0
2008-06-13,5.5,5.5,5.16,5.16,2900,0
2008-06-16,5.09,5.09,4.8,4.99,3800,0
2008-06-17,4.99,4.99,4.99,4.99,300,0
2008-06-18,4.9,4.97,4.69,4.94,3103,0
2008-06-19,5,5.21,5,5.21,565,0
2008-06-20,5.21,5.21,4.81,5.14,600,0
2008-06-23,5.19,5.19,4.75,4.87,4615,0
2008-06-24,5.12,5.99,4.9,5.14,23931,0
2008-06-25,5.14,5.25,5.14,5.25,600,0
2008-06-26,4.85,5.18,4.85,5.18,1000,0
2008-06-27,4.82,5.12,4.82,5.12,1285,0
2008-06-30,4.66,5.12,4.45,5.12,27647,0
2008-07-01,4.87,5.07,4.66,4.98,1900,0
2008-07-02,4.55,4.67,4.55,4.67,300,0
2008-07-03,4.43,4.83,4.36,4.75,4954,0
2008-07-07,5.15,5.15,4.45,4.65,17921,0
2008-07-08,4.47,4.75,4.46,4.6,1686,0
2008-07-09,4.7,4.7,4.35,4.41,16200,0
2008-07-10,4.49,4.6,4.3,4.46,10823,0
2008-07-11,4.14,4.44,4.14,4.36,23240,0
2008-07-14,4.31,4.32,4.15,4.19,18908,0
2008-07-15,4.04,4.15,3.9,4,52377,0
2008-07-16,4.57,4.57,3.96,4,28792,0
2008-07-17,3.92,4,3.81,3.99,10797,0
2008-07-18,3.88,4.05,3.81,3.99,2000,0
2008-07-21,3.91,3.99,3.81,3.95,9800,0
2008-07-22,4.03,4.48,3.9,4.15,12930,0
2008-07-23,4,4,4,4,7100,0
2008-07-24,4.09,4.09,3.82,3.96,5464,0
2008-07-28,4,4.23,3.67,4.12,27221,0
2008-07-29,4.12,4.4,4.12,4.4,3449,0
2008-07-30,3.82,4.34,3.81,4.34,2911,0
2008-07-31,4.64,4.64,4.49,4.6,1309,0
2008-08-01,4.44,4.57,3.51,4.57,10231,0
2008-08-04,4.5,4.57,4.12,4.42,1868,0
2008-08-05,4.67,4.73,4.25,4.25,1833,0
2008-08-07,4.39,4.39,4.39,4.39,196,0
2008-08-08,4.35,4.35,4,4.3,20800,0
2008-08-11,4.28,4.41,4.2,4.41,7500,0
2008-08-12,4.17,4.17,3.98,4.15,20900,0
2008-08-13,3.94,4.11,3.94,4.11,800,0
2008-08-14,4,4.1,3.95,4.09,9392,0
2008-08-15,4,4.1,3.96,4.07,25800,0
2008-08-19,4.09,4.09,3.95,4,4300,0
2008-08-20,4.1,4.1,4,4,3450,0
2008-08-21,4.1,4.1,4.1,4.1,450,0
2008-08-22,4.1,4.1,3.91,4,6600,0
2008-08-25,4.3,4.46,4,4,5650,0
2008-08-26,3.98,4.26,3.98,4.08,800,0
2008-08-27,4.25,4.25,4,4,1100,0
2008-08-28,4.1,4.1,4.1,4.1,500,0
2008-09-03,3.81,3.85,3.75,3.83,6800,0
2008-09-04,3.67,3.88,3.67,3.88,2025,0
2008-09-05,3.93,3.93,3.67,3.88,6164,0
2008-09-08,3.89,3.89,3.66,3.75,4800,0
2008-09-09,3.7,4,3.66,4,21607,0
2008-09-11,3.55,4.43,3.51,4.25,42340,0
2008-09-12,4.05,4.25,4.05,4.25,400,0
2008-09-15,4.15,4.15,3.8,3.99,2000,0
2008-09-16,3.79,3.99,3.5,3.82,21210,0
2008-09-17,3.71,3.95,3.4,3.94,16430,0
2008-09-18,3.95,4.24,3.56,4,7499,0
2008-09-19,4.24,4.24,3.57,3.57,250,0
2008-09-22,3.94,3.95,3.6,3.6,2500,0
2008-09-23,3.61,3.61,3.51,3.52,3124,0
2008-09-24,3.4,3.5,3.4,3.48,3100,0
2008-09-25,3.42,3.5,3.42,3.5,1105,0
2008-09-26,3.41,3.48,3.4,3.48,1500,0
2008-09-29,3.11,3.5,2.79,3.45,3602,0
2008-09-30,3.11,3.4,3.11,3.4,503,0
2008-10-01,3.16,3.4,3.05,3.35,2199,0
2008-10-02,3.39,3.39,3.07,3.31,2970,0
2008-10-03,3.06,3.35,2.77,3.04,5117,0
2008-10-06,2.96,3.4,2.51,3.25,5742,0
2008-10-07,3.39,3.39,2.85,3.29,2878,0
2008-10-08,2.85,3.29,2.65,3.29,6362,0
2008-10-09,2.8,3.09,2.66,3.09,1500,0
2008-10-10,2.52,2.97,2.35,2.75,5965,0
2008-10-13,2.52,2.79,2.52,2.72,3883,0
2008-10-14,2.12,2.7,2.12,2.7,1720,0
2008-10-15,2.16,2.69,2.16,2.69,1500,0
2008-10-16,2.36,2.5,1.7,2.07,30984,0
2008-10-17,2.12,2.12,1.7,2.06,22541,0
2008-10-20,2.06,2.15,2,2,3395,0
2008-10-21,2.22,2.22,1.5,1.65,47261,0
2008-10-22,1.93,1.95,1.06,1.5,63375,0
2008-10-23,1.25,1.6,1.05,1.25,49610,0
2008-10-24,1.25,1.5,1.07,1.29,46168,0
2008-10-27,1.3,1.41,0.82,1.05,90395,0
2008-10-28,1.08,1.25,0.8,1.25,72868,0
2008-10-29,1.25,1.48,1.25,1.44,4070,0
2008-10-30,1.4,1.75,1.35,1.56,10707,0
2008-10-31,1.27,1.75,1.27,1.75,9431,0
2008-11-03,1.75,1.86,1.7,1.83,17076,0
2008-11-04,1.89,1.89,1.71,1.84,2921,0
2008-11-05,1.83,1.84,1.62,1.84,11750,0
2008-11-06,1.5,1.84,1.47,1.84,4206,0
2008-11-07,1.8,1.84,1.58,1.78,7422,0
2008-11-10,1.61,1.79,1.4,1.79,3570,0
2008-11-11,1.49,1.8,1.34,1.8,7425,0
2008-11-12,1.27,1.79,1.26,1.79,13200,0
2008-11-13,1.79,1.79,0.95,1.33,47470,0
2008-11-14,1.66,1.66,1.05,1.24,14007,0
2008-11-17,1.2,1.31,1.02,1.31,10050,0
2008-11-18,1.03,1.26,1.01,1.26,15620,0
2008-11-19,1.21,1.23,0.93,1.18,22092,0
2008-11-20,1.18,1.18,0.87,1.13,4920,0
2008-11-21,1.25,1.25,0.71,1.09,32064,0
2008-11-24,1.02,1.14,0.7,0.95,22030,0
2008-11-25,0.97,1.15,0.92,1.05,7558,0
2008-11-26,1.09,1.09,1.06,1.06,800,0
2008-11-28,1,1.24,1,1.24,11550,0
2008-12-01,1.22,1.22,0.63,1.08,14460,0
2008-12-02,0.98,1.07,0.9,1.04,5970,0
2008-12-03,0.97,1.06,0.75,0.95,46000,0
2008-12-04,0.8,0.9,0.72,0.89,37874,0
2008-12-05,0.76,0.9,0.7,0.9,9921,0
2008-12-08,0.9,0.98,0.8,0.92,23075,0
2008-12-09,0.9,1.03,0.83,0.97,5830,0
2008-12-10,0.87,0.98,0.83,0.98,14100,0
2008-12-11,0.99,0.99,0.85,0.98,9450,0
2008-12-12,0.92,0.97,0.75,0.97,129418,0
2008-12-15,1,1.03,0.8,1.01,31863,0
2008-12-16,1.05,1.05,0.83,0.95,40536,0
2008-12-17,0.93,1.03,0.83,1.02,93250,0
2008-12-18,0.85,1.02,0.83,0.9,40450,0
2008-12-19,1.03,1.07,0.83,0.83,10486,0
2008-12-22,0.86,1.04,0.86,1,12375,0
2008-12-23,0.93,0.98,0.77,0.91,37864,0
2008-12-24,0.84,0.93,0.84,0.93,3225,0
2008-12-26,0.9,0.98,0.85,0.98,13436,0
2008-12-29,0.97,0.97,0.75,0.91,72700,0
2008-12-30,0.9,0.93,0.81,0.92,6330,0
2008-12-31,0.92,1.03,0.9,1.02,32776,0
2009-01-02,1.03,1.03,1,1.01,6760,0
2009-01-05,1.12,1.12,1.01,1.03,20660,0
2009-01-06,1.1,1.44,1.05,1.43,56179,0
2009-01-07,1.35,1.6,1.22,1.5,26440,0
2009-01-08,1.51,1.51,1.33,1.48,53428,0
2009-01-09,1.48,1.55,1.38,1.5,15300,0
2009-01-12,1.44,1.5,1.4,1.5,25850,0
2009-01-13,1.5,1.58,1.36,1.37,6792,0
2009-01-14,1.42,1.42,1.07,1.15,17680,0
2009-01-15,1.1,1.24,1.07,1.15,2640,0
2009-01-16,1.15,1.22,1.15,1.22,6477,0
2009-01-20,1.22,1.22,1.22,1.22,200,0
2009-01-21,1.1,1.2,1.07,1.2,3960,0
2009-01-22,1.07,1.2,1.06,1.18,4277,0
2009-01-23,1.09,1.19,1.08,1.19,2172,0
2009-01-26,1.19,1.19,1.02,1.14,10920,0
2009-01-27,1.15,1.15,1.14,1.15,2574,0
2009-01-28,1.15,1.15,1.02,1.02,5560,0
2009-01-29,1.03,1.1,1.01,1.01,12676,0
2009-01-30,1.1,1.14,1.03,1.06,3362,0
2009-02-02,1.1,1.1,1.03,1.09,2615637,0
2009-02-03,1.48,1.48,1.01,1.13,10025,0
2009-02-04,1.05,1.05,1.05,1.05,1419,0
2009-02-05,1.1,1.13,1.1,1.13,1000,0
2009-02-06,1.13,1.13,1.13,1.13,388,0
2009-02-10,1.05,1.06,1.05,1.05,1800,0
2009-02-11,1.01,1.01,1,1,200,0
2009-02-12,1.1,1.1,1.05,1.05,1137,0
2009-02-13,1,1,1,1,5600,0
2009-02-17,1,1.08,1,1.08,7900,0
2009-02-18,1.08,1.1,0.98,1.06,1925,0
2009-02-19,1.09,1.09,1.09,1.09,200,0
2009-02-20,1.05,1.05,1.05,1.05,600,0
2009-02-23,0.99,0.99,0.65,0.99,24675,0
2009-02-24,0.84,0.95,0.73,0.93,9230,0
2009-02-25,0.79,0.8,0.75,0.76,8400,0
2009-02-26,0.73,1.04,0.71,0.89,7050,0
2009-02-27,0.79,0.84,0.72,0.8,11600,0
2009-03-02,0.73,0.76,0.65,0.69,26200,0
2009-03-03,0.63,0.65,0.4,0.4,45900,0
2009-03-04,0.43,0.5,0.4,0.49,17001,0
2009-03-05,0.6,0.6,0.4,0.45,198768,0
2009-03-06,0.49,0.6,0.46,0.46,9026,0
2009-03-09,0.5,0.58,0.5,0.52,9646,0
2009-03-10,0.45,0.55,0.45,0.51,15932,0
2009-03-11,0.5,0.52,0.4,0.47,80048,0
2009-03-12,0.5,0.56,0.5,0.52,37567,0
2009-03-13,0.52,0.52,0.42,0.49,15580,0
2009-03-16,0.52,0.52,0.42,0.45,16700,0
2009-03-17,0.52,0.56,0.39,0.44,128775,0
2009-03-18,0.5,0.68,0.48,0.58,20970,0
2009-03-19,0.66,0.66,0.5,0.5,11193,0
2009-03-20,0.56,0.56,0.56,0.56,100,0
2009-03-23,0.58,0.58,0.48,0.5,17180,0
2009-03-24,0.59,0.6,0.52,0.6,42934,0
2009-03-25,0.6,0.6,0.57,0.58,7544,0
2009-03-26,0.64,0.64,0.59,0.59,6100,0
2009-03-27,0.64,0.67,0.6,0.6,8375,0
2009-03-30,0.67,1,0.64,0.92,322393,0
2009-03-31,0.96,0.96,0.85,0.94,74861,0
2009-04-01,0.94,0.94,0.81,0.81,53067,0
2009-04-02,1.2,1.2,0.8,0.82,68282,0
2009-04-03,0.93,0.93,0.82,0.92,10162,0
2009-04-06,0.86,0.87,0.83,0.83,13056,0
2009-04-07,0.83,0.83,0.78,0.79,18195,0
2009-04-08,0.93,0.93,0.76,0.76,34365,0
2009-04-09,0.8,0.86,0.8,0.81,26481,0
2009-04-13,0.92,0.92,0.8,0.91,32036,0
2009-04-14,0.92,0.92,0.8,0.8,30755,0
2009-04-15,0.8,0.82,0.76,0.8,32298,0
2009-04-16,0.81,0.83,0.81,0.81,8866,0
2009-04-17,0.8,0.87,0.8,0.87,6083,0
2009-04-20,0.85,0.87,0.8,0.83,6792,0
2009-04-21,0.8,0.84,0.78,0.78,15107,0
2009-04-22,0.78,0.8,0.78,0.79,7046,0
2009-04-23,0.79,0.8,0.78,0.78,13087,0
2009-04-24,0.79,0.79,0.75,0.75,18452,0
2009-04-27,0.75,0.76,0.72,0.73,7977,0
2009-04-28,0.78,0.85,0.78,0.85,6688,0
2009-04-29,0.84,0.84,0.79,0.79,17798,0
2009-04-30,0.8,0.83,0.8,0.82,13014,0
2009-05-01,0.82,0.82,0.8,0.82,13703,0
2009-05-04,0.8,0.84,0.79,0.83,10117,0
2009-05-05,0.85,0.85,0.82,0.85,25597,0
2009-05-06,0.9,0.98,0.89,0.95,46473,0
2009-05-07,1.04,1.04,0.85,0.9,51514,0
2009-05-08,0.8,0.91,0.8,0.89,55864,0
2009-05-11,0.87,0.88,0.75,0.82,29075,0
2009-05-12,0.8,0.84,0.78,0.84,4189,0
2009-05-13,0.88,0.88,0.78,0.81,17519,0
2009-05-14,0.82,0.85,0.8,0.85,3960,0
2009-05-15,0.85,0.85,0.75,0.76,15982,0
2009-05-18,0.75,0.9,0.75,0.8,38475,0
2009-05-19,0.8,0.83,0.77,0.83,21000,0
2009-05-20,0.87,0.87,0.81,0.83,21310,0
2009-05-21,0.83,0.89,0.8,0.84,14345,0
2009-05-22,0.8,0.82,0.78,0.78,13400,0
2009-05-26,0.78,0.85,0.76,0.76,23490,0
2009-05-27,0.85,0.88,0.82,0.87,29550,0
2009-05-28,0.9,0.9,0.85,0.88,16200,0
2009-05-29,0.89,0.9,0.79,0.86,26896,0
2009-06-01,0.89,0.89,0.83,0.88,11796,0
2009-06-02,0.89,0.9,0.85,0.89,74676,0
2009-06-03,0.89,0.9,0.84,0.85,36409,0
2009-06-04,0.84,0.85,0.84,0.84,3596,0
2009-06-05,0.84,0.84,0.8,0.83,3475,0
2009-06-08,0.83,0.85,0.83,0.83,4092,0
2009-06-09,0.83,0.83,0.79,0.8,28445,0
2009-06-10,0.83,0.84,0.78,0.79,15972,0
2009-06-11,0.84,0.87,0.8,0.85,57498,0
2009-06-12,0.88,1.05,0.85,0.96,239452,0
2009-06-15,0.9,0.94,0.86,0.89,19595,0
2009-06-16,0.88,0.92,0.8,0.85,45276,0
2009-06-17,0.81,0.88,0.8,0.88,21257,0
2009-06-18,0.86,0.91,0.8,0.81,14189,0
2009-06-19,0.82,0.95,0.82,0.89,6404,0
2009-06-22,0.85,0.88,0.84,0.84,7879,0
2009-06-23,0.85,0.85,0.81,0.81,15100,0
2009-06-24,0.85,0.93,0.85,0.85,49459,0
2009-06-25,0.9,0.92,0.89,0.9,23150,0
2009-06-26,0.92,0.93,0.89,0.9,15215,0
2009-06-29,0.9,0.91,0.82,0.85,35483,0
2009-06-30,0.88,0.88,0.81,0.86,13901,0
2009-07-01,0.85,0.88,0.82,0.88,15543,0
2009-07-02,0.83,0.86,0.81,0.81,2706,0
2009-07-06,0.85,0.92,0.78,0.81,28048,0
2009-07-07,0.81,0.81,0.75,0.78,7700,0
2009-07-08,0.75,0.85,0.52,0.85,61588,0
2009-07-09,0.85,0.85,0.85,0.85,2163,0
2009-07-10,0.8,0.8,0.65,0.74,12850,0
2009-07-13,0.78,0.82,0.74,0.8,16450,0
2009-07-14,0.82,0.82,0.8,0.8,7954,0
2009-07-15,0.81,0.83,0.76,0.8,512649,0
2009-07-16,0.79,0.8,0.77,0.8,54893,0
2009-07-17,0.8,0.85,0.78,0.83,7195,0
2009-07-20,0.8,0.85,0.8,0.85,40280,0
2009-07-21,0.85,0.95,0.84,0.87,122982,0
2009-07-22,0.87,0.92,0.84,0.85,115700,0
2009-07-23,0.9,0.91,0.81,0.89,270600,0
2009-07-24,0.92,1.45,0.9,1.27,1303778,0
2009-07-27,1.33,1.65,1.3,1.49,841220,0
2009-07-28,1.51,1.65,1.2,1.5,350667,0
2009-07-29,1.56,1.6,1.28,1.33,145136,0
2009-07-30,1.34,1.42,1.21,1.3,109394,0
2009-07-31,1.26,1.52,1.26,1.45,103850,0
2009-08-03,1.51,1.7,1.4,1.48,297773,0
2009-08-04,1.52,1.64,1.49,1.54,118925,0
2009-08-05,1.5,1.69,1.38,1.46,178900,0
2009-08-06,1.49,1.6,1.49,1.54,292477,0
2009-08-07,1.6,1.78,1.6,1.75,303358,0
2009-08-10,1.76,1.83,1.58,1.74,196420,0
2009-08-11,1.73,1.85,1.59,1.81,154655,0
2009-08-12,1.64,1.85,1.63,1.85,60140,0
2009-08-13,1.85,1.9,1.69,1.82,226608,0
2009-08-14,1.99,2,1.64,1.64,420754,0
2009-08-17,1.56,1.63,1.55,1.6,137491,0
2009-08-18,1.61,1.72,1.61,1.64,89764,0
2009-08-19,1.72,1.83,1.62,1.75,123880,0
2009-08-20,1.81,1.95,1.8,1.88,162507,0
2009-08-21,1.91,2.02,1.91,2,171161,0
2009-08-24,2,2.1,1.8,1.92,183724,0
2009-08-25,1.9,2.03,1.82,2,69698,0
2009-08-26,2,2.06,1.91,1.95,98860,0
2009-08-27,1.95,1.95,1.81,1.86,33791,0
2009-08-28,1.89,1.95,1.75,1.89,76625,0
2009-08-31,1.8,1.91,1.77,1.9,45175,0
2009-09-01,1.92,1.92,1.79,1.85,154893,0
2009-09-02,1.9,1.9,1.8,1.88,14995,0
2009-09-03,1.89,1.89,1.77,1.8,83181,0
2009-09-04,1.86,1.87,1.77,1.8,39483,0
2009-09-08,1.86,1.86,1.75,1.82,65501,0
2009-09-09,1.76,1.83,1.75,1.78,39314,0
2009-09-10,1.78,1.8,1.7,1.73,88298,0
2009-09-11,1.75,1.82,1.73,1.81,37450,0
2009-09-14,1.76,1.78,1.7,1.78,29529,0
2009-09-15,1.8,2.03,1.8,1.87,206368,0
2009-09-16,1.99,2.1,1.87,1.99,130952,0
2009-09-17,2,2.14,2,2.09,56809,0
2009-09-18,2.08,2.15,1.93,2.06,98897,0
2009-09-21,2.06,2.4,2.05,2.2,166573,0
2009-09-22,2.28,2.4,2.1,2.14,140961,0
2009-09-23,2.2,2.21,2,2.07,70167,0
2009-09-24,2.12,2.12,1.86,2,43777,0
2009-09-25,1.96,2.07,1.76,2.01,32852,0
2009-09-28,1.98,2.19,1.98,2.12,92669,0
2009-09-29,2.16,2.39,2.16,2.34,124307,0
2009-09-30,2.37,2.4,1.98,2.35,141021,0
2009-10-01,2.39,2.39,2.03,2.27,78238,0
2009-10-02,2.18,2.35,2.01,2.29,71040,0
2009-10-05,2.39,2.8,2.32,2.64,289467,0
2009-10-06,2.82,2.84,2.39,2.77,214087,0
2009-10-07,2.71,2.88,2.63,2.65,50096,0
2009-10-08,2.83,2.83,2.73,2.79,117211,0
2009-10-09,2.75,2.89,2.75,2.83,132425,0
2009-10-12,2.99,2.99,2.8,2.88,146800,0
2009-10-13,2.92,2.92,2.67,2.83,98147,0
2009-10-14,2.9,2.9,2.74,2.85,83381,0
2009-10-15,2.84,2.86,2.74,2.85,91742,0
2009-10-16,2.87,2.88,2.74,2.75,89564,0
2009-10-19,2.66,2.77,2.41,2.45,209421,0
2009-10-20,2.45,2.59,2.45,2.52,83942,0
2009-10-21,2.47,2.59,2.41,2.41,42190,0
2009-10-22,2.42,2.42,2.16,2.39,106057,0
2009-10-23,2.33,2.41,2.19,2.3,46742,0
2009-10-26,2.35,2.39,2.03,2.18,144112,0
2009-10-27,2.12,2.2,1.96,2.19,113531,0
2009-10-28,2.19,2.19,1.94,2,155352,0
2009-10-29,2.05,2.12,2.02,2.06,106567,0
2009-10-30,2.07,2.11,1.85,2.02,73744,0
2009-11-02,2.08,2.1,1.93,2.08,98255,0
2009-11-03,1.99,2.05,1.93,2.03,10993,0
2009-11-04,2.01,2.03,1.72,1.88,138463,0
2009-11-05,1.89,1.95,1.87,1.95,22416,0
2009-11-06,1.88,2.03,1.84,1.96,61092,0
2009-11-09,1.99,2.03,1.9,2.02,89454,0
2009-11-10,2.03,2.03,1.82,1.94,44250,0
2009-11-11,2.03,2.03,1.87,1.9,58100,0
2009-11-12,1.96,1.96,1.85,1.88,147430,0
2009-11-13,1.86,1.86,1.68,1.7,190699,0
2009-11-16,1.69,1.85,1.68,1.8,241013,0
2009-11-17,1.84,1.84,1.78,1.8,26436,0
2009-11-18,1.85,1.86,1.77,1.78,25551,0
2009-11-19,1.76,1.76,1.66,1.75,16300,0
2009-11-20,1.75,1.79,1.74,1.78,130250,0
2009-11-23,1.77,1.89,1.7,1.86,38575,0
2009-11-24,1.86,1.89,1.8,1.85,25080,0
2009-11-25,1.9,2.04,1.9,1.9,102876,0
2009-11-27,1.91,1.99,1.84,1.92,12477,0
2009-11-30,1.97,1.97,1.85,1.92,13229,0
2009-12-01,1.97,1.97,1.83,1.89,34083,0
2009-12-02,2.03,2.05,1.75,1.86,56980,0
2009-12-03,1.84,1.95,1.75,1.95,35349,0
2009-12-04,1.94,1.94,1.76,1.85,39844,0
2009-12-07,1.85,1.9,1.78,1.9,34570,0
2009-12-08,1.9,1.96,1.8,1.91,42730,0
2009-12-09,1.95,2.01,1.88,1.95,108905,0
2009-12-10,1.95,1.99,1.9,1.95,28000,0
2009-12-11,2.02,2.02,1.91,1.98,8599,0
2009-12-14,2.02,2.02,1.94,1.96,42801,0
2009-12-15,1.99,1.99,1.88,1.9,35657,0
2009-12-16,1.9,1.98,1.88,1.95,29000,0
2009-12-17,1.9,1.92,1.87,1.92,23582,0
2009-12-18,1.94,1.94,1.84,1.86,6321,0
2009-12-21,1.92,1.93,1.82,1.9,7297,0
2009-12-22,1.85,1.96,1.75,1.9,20658,0
2009-12-23,1.86,1.88,1.77,1.81,40347,0
2009-12-24,1.87,1.87,1.78,1.84,14797,0
2009-12-28,1.84,1.95,1.8,1.95,12165,0
2009-12-29,1.91,1.97,1.87,1.97,11800,0
2009-12-30,1.95,1.95,1.89,1.94,24073,0
2009-12-31,1.9,1.97,1.86,1.92,22841,0
2010-01-04,1.97,2.14,1.9,2.05,121022,0
2010-01-05,2.18,2.19,2.06,2.19,77280,0
2010-01-06,2.23,2.23,2.09,2.19,42200,0
2010-01-07,2.17,2.17,2.09,2.12,43160,0
2010-01-08,2.06,2.22,2.06,2.22,50317,0
2010-01-11,2.22,2.22,2.05,2.22,55813,0
2010-01-12,2.2,2.2,2.08,2.2,32463,0
2010-01-13,2.2,2.33,2.2,2.3,47380,0
2010-01-14,2.25,2.31,2.2,2.29,19870,0
2010-01-15,2.32,2.32,2.19,2.3,17617,0
2010-01-19,2.23,2.31,2.23,2.31,19345,0
2010-01-20,2.26,2.4,2.2,2.34,59019,0
2010-01-21,2.38,2.45,2.16,2.33,47991,0
2010-01-22,2.3,2.35,2.23,2.32,14800,0
2010-01-25,2.39,2.4,2.18,2.4,24981,0
2010-01-26,2.36,2.36,2.15,2.3,36461,0
2010-01-27,2.27,2.31,2.13,2.29,45879,0
2010-01-28,2.27,2.31,2.17,2.3,25600,0
2010-01-29,2.26,2.3,2.2,2.28,37430,0
2010-02-01,2.23,2.3,2.19,2.25,10931,0
2010-02-02,2.21,2.23,2.2,2.23,13910,0
2010-02-03,2.2,2.3,2.19,2.26,55983,0
2010-02-04,2.26,2.29,2.15,2.22,38500,0
2010-02-05,2.24,2.24,2.09,2.23,23980,0
2010-02-08,2.28,2.29,2.18,2.28,59300,0
2010-02-09,2.28,2.29,2.2,2.28,17000,0
2010-02-10,2.19,2.28,2.15,2.25,11803,0
2010-02-11,2.25,2.29,2.22,2.29,19100,0
2010-02-12,2.18,2.28,2.17,2.28,3954,0
2010-02-16,2.29,2.29,2.07,2.23,67877,0
2010-02-17,2.24,2.24,2.13,2.22,16332,0
2010-02-18,2.22,2.34,2.2,2.34,30377,0
2010-02-19,2.34,2.39,2.3,2.39,12520,0
2010-02-22,2.5,2.5,2.3,2.45,36357,0
2010-02-23,2.49,2.49,2.42,2.49,11700,0
2010-02-24,2.48,2.55,2.42,2.54,25000,0
2010-02-25,2.49,2.56,2.26,2.56,110967,0
2010-02-26,2.52,2.52,2.29,2.32,52385,0
2010-03-01,2.4,2.46,2.15,2.22,59684,0
2010-03-02,2.27,2.4,2.2,2.38,50710,0
2010-03-03,2.41,2.46,2.19,2.3,81705,0
2010-03-04,2.27,2.45,2.27,2.43,39193,0
2010-03-05,2.46,2.46,2.15,2.3,165854,0
2010-03-08,2.33,2.34,2.2,2.34,91916,0
2010-03-09,2.23,2.4,2.23,2.4,32519,0
2010-03-10,2.37,2.52,2.33,2.52,18420,0
2010-03-11,2.46,2.48,2.22,2.3,121352,0
2010-03-12,2.35,2.46,2.28,2.4,44494,0
2010-03-15,2.48,2.56,2.39,2.56,50025,0
2010-03-16,2.58,2.58,2.36,2.49,131929,0
2010-03-17,2.42,2.52,2.42,2.52,74056,0
2010-03-18,2.52,2.59,2.47,2.59,90826,0
2010-03-19,2.51,2.64,2.51,2.64,27374,0
2010-03-22,2.6,2.79,2.51,2.68,331956,0
2010-03-23,2.66,2.76,2.65,2.75,144927,0
2010-03-24,2.75,2.79,2.58,2.65,127064,0
2010-03-25,2.74,2.95,2.62,2.92,146048,0
2010-03-26,3,3.01,2.51,2.53,280019,0
2010-03-29,2.6,2.73,2.46,2.46,61716,0
2010-03-30,2.54,2.56,2.38,2.49,44908,0
2010-03-31,2.48,2.48,2.34,2.4,26869,0
2010-04-01,2.36,2.42,2.34,2.37,50196,0
2010-04-05,2.37,2.41,2.33,2.36,49627,0
2010-04-06,2.36,2.47,2.36,2.45,27772,0
2010-04-07,2.48,2.49,2.42,2.44,12958,0
2010-04-08,2.46,2.46,2.37,2.37,14408,0
2010-04-09,2.42,2.45,2.38,2.43,13867,0
2010-04-12,2.41,2.46,2.4,2.46,33202,0
2010-04-13,2.46,2.52,2.38,2.4,73897,0
2010-04-14,2.41,2.44,2.36,2.4,23357,0
2010-04-15,2.44,2.49,2.38,2.48,31565,0
2010-04-16,2.5,2.5,2.32,2.42,82093,0
2010-04-19,2.45,2.46,2.32,2.41,19820,0
2010-04-20,2.41,2.45,2.41,2.43,93715,0
2010-04-21,2.46,2.5,2.44,2.45,14260,0
2010-04-22,2.42,2.45,2.42,2.44,53748,0
2010-04-23,2.45,2.54,2.45,2.5,27031,0
2010-04-26,2.45,2.55,2.45,2.52,48468,0
2010-04-27,2.52,2.61,2.52,2.61,34425,0
2010-04-28,2.63,2.74,2.59,2.67,30107,0
2010-04-29,2.69,2.7,2.64,2.64,12795,0
2010-04-30,2.68,2.7,2.64,2.69,5000,0
2010-05-03,2.72,2.76,2.66,2.66,34057,0
2010-05-04,2.67,2.73,2.56,2.6,15990,0
2010-05-05,2.64,2.64,2.54,2.6,6500,0
2010-05-06,2.52,2.6,2.45,2.51,15678,0
2010-05-07,2.47,2.47,2.42,2.42,30160,0
2010-05-10,2.4,2.63,2.4,2.55,20085,0
2010-05-11,2.55,2.55,2.51,2.53,15229,0
2010-05-12,2.5,2.65,2.4,2.65,27823,0
2010-05-13,2.42,2.59,2.42,2.48,32159,0
2010-05-14,2.45,2.49,2.28,2.33,32458,0
2010-05-17,2.32,2.38,2.3,2.3,17478,0
2010-05-18,2.3,2.33,2.1,2.25,19400,0
2010-05-19,2.22,2.23,2.17,2.19,10220,0
2010-05-20,2.16,2.16,2.1,2.12,25005,0
2010-05-21,2.1,2.18,2.06,2.17,14320,0
2010-05-24,2.19,2.2,2.06,2.11,9600,0
2010-05-25,2.08,2.1,2.01,2.05,25080,0
2010-05-26,2.09,2.24,2.05,2.11,65328,0
2010-05-27,2.11,2.16,2.11,2.16,74573,0
2010-05-28,2.12,2.22,2.1,2.22,7487,0
2010-06-01,2.22,2.22,2.17,2.2,3100,0
2010-06-02,2.25,2.25,2.12,2.2,8445,0
2010-06-03,2.3,2.3,2.15,2.16,1250,0
2010-06-04,2.09,2.14,2.05,2.1,20960,0
2010-06-07,2.04,2.09,1.99,1.99,39674,0
2010-06-08,1.98,2.01,1.85,1.91,63790,0
2010-06-09,1.98,2,1.8,1.9,49984,0
2010-06-10,1.98,2.07,1.9,2.07,20636,0
2010-06-11,2.2,2.25,2,2.17,46430,0
2010-06-14,2.14,2.18,2.02,2.05,21495,0
2010-06-15,2.1,2.15,2.02,2.02,16542,0
2010-06-16,2.03,2.13,2.03,2.07,6680,0
2010-06-17,2.14,2.14,2.05,2.13,15149,0
2010-06-18,2.06,2.12,2.03,2.03,18088,0
2010-06-21,2.11,2.11,1.95,1.95,14315,0
2010-06-22,1.95,2.03,1.95,2.01,3200,0
2010-06-23,2.1,2.1,1.96,2.01,1040,0
2010-06-24,1.99,2.09,1.96,1.96,2150,0
2010-06-25,2,2.05,2,2.03,2160,0
2010-06-28,2.05,2.05,2.05,2.05,300,0
2010-06-29,2,2,1.9,1.9,3163,0
2010-06-30,1.9,1.99,1.79,1.8,51004,0
2010-07-01,1.89,1.89,1.77,1.82,7000,0
2010-07-02,1.76,2.09,1.61,2,52056,0
2010-07-06,2,2.06,1.9,2.05,6150,0
2010-07-07,2,2,1.81,1.95,6600,0
2010-07-08,1.91,1.98,1.85,1.93,17801,0
2010-07-09,1.98,1.99,1.9,1.98,41378,0
2010-07-12,1.87,1.88,1.77,1.88,5348,0
2010-07-13,1.92,2.04,1.9,2.01,43719,0
2010-07-14,2,2.06,1.99,2.06,25389,0
2010-07-15,2.01,2.05,2,2,5304,0
2010-07-16,1.99,2.05,1.91,1.91,33202,0
2010-07-19,1.91,2.06,1.91,1.95,33413,0
2010-07-20,1.96,2.03,1.95,1.97,73794,0
2010-07-21,1.99,1.99,1.99,1.99,500,0
2010-07-22,2,2.03,2,2.02,4706,0
2010-07-23,2.04,2.1,2.04,2.04,18860,0
2010-07-26,1.97,2.03,1.97,2,1200,0
2010-07-27,1.98,2.11,1.98,2.05,8540,0
2010-07-28,2.09,2.15,2.05,2.05,11660,0
2010-07-29,2.1,2.1,2.1,2.1,100,0
2010-07-30,2.08,2.09,2.05,2.09,5603,0
2010-08-02,2.07,2.28,2.07,2.17,39530,0
2010-08-03,2.21,2.33,2.1,2.21,50846,0
2010-08-04,2.3,2.5,2.23,2.26,14382,0
2010-08-05,2.4,2.4,2.16,2.26,50053,0
2010-08-06,2.25,2.29,2.17,2.21,5500,0
2010-08-09,2.2,2.32,2.2,2.3,51098,0
2010-08-10,2.37,2.38,2.16,2.25,72339,0
2010-08-11,2.39,2.39,2.1,2.18,32140,0
2010-08-12,2.39,2.48,2.17,2.46,129935,0
2010-08-13,2.45,2.55,2.39,2.48,49824,0
2010-08-16,2.53,2.54,2.33,2.44,26790,0
2010-08-17,2.44,2.45,2.35,2.45,40960,0
2010-08-18,2.45,2.45,2.35,2.44,113713,0
2010-08-19,2.42,2.45,2.38,2.38,67280,0
2010-08-20,2.34,2.44,2.32,2.41,28338,0
2010-08-23,2.45,2.45,2.1,2.2,64387,0
2010-08-24,2.19,2.23,2.08,2.1,40604,0
2010-08-25,2.12,2.21,2.12,2.2,19545,0
2010-08-26,2.22,2.25,2.2,2.2,29111,0
2010-08-27,2.2,2.3,2.2,2.3,9247,0
2010-08-30,2.34,2.34,2.24,2.24,10628,0
2010-08-31,2.33,2.42,2.23,2.23,44331,0
2010-09-01,2.27,2.45,2.26,2.34,24899,0
2010-09-02,2.3,2.4,2.28,2.32,8404,0
2010-09-03,2.38,2.39,2.35,2.35,26631,0
2010-09-07,2.39,2.45,2.32,2.36,42858,0
2010-09-08,2.4,2.45,2.36,2.36,9540,0
2010-09-09,2.42,2.5,2.36,2.36,36354,0
2010-09-10,2.48,2.52,2.38,2.48,20895,0
2010-09-13,2.54,2.54,2.3,2.46,68870,0
2010-09-14,2.35,2.5,2.34,2.46,14256,0
2010-09-15,2.49,2.53,2.29,2.5,63488,0
2010-09-16,2.43,2.47,2.41,2.41,6532,0
2010-09-17,2.41,2.49,2.41,2.49,27716,0
2010-09-20,2.45,2.5,2.4,2.47,50938,0
2010-09-21,2.5,2.5,2.47,2.49,32247,0
2010-09-22,2.5,2.5,2.45,2.47,7798,0
2010-09-23,2.48,2.49,2.41,2.44,6576,0
2010-09-24,2.42,2.5,2.42,2.43,9146,0
2010-09-27,2.37,2.44,2.32,2.41,18880,0
2010-09-28,2.38,2.48,2.32,2.4,32151,0
2010-09-29,2.45,2.45,2.38,2.43,8311,0
2010-09-30,2.45,2.45,2.35,2.39,33515,0
2010-10-01,2.4,2.49,2.35,2.48,53227,0
2010-10-04,2.48,2.48,2.37,2.37,30535,0
2010-10-05,2.39,2.43,2.37,2.37,19855,0
2010-10-06,2.4,2.47,2.4,2.46,14033,0
2010-10-07,2.44,2.69,2.44,2.62,105995,0
2010-10-08,2.67,2.7,2.61,2.61,35914,0
2010-10-11,2.61,2.67,2.6,2.61,6392,0
2010-10-12,2.6,2.65,2.53,2.55,16492,0
2010-10-13,2.66,2.66,2.56,2.59,21150,0
2010-10-14,2.61,2.68,2.55,2.55,25907,0
2010-10-15,2.58,2.62,2.45,2.49,25112,0
2010-10-18,2.48,2.58,2.48,2.55,10461,0
2010-10-19,2.55,2.6,2.5,2.57,22950,0
2010-10-20,2.51,2.6,2.5,2.57,9783,0
2010-10-21,2.63,2.63,2.53,2.55,18851,0
2010-10-22,2.51,2.54,2.51,2.52,23983,0
2010-10-25,2.52,2.62,2.52,2.56,14582,0
2010-10-26,2.56,2.62,2.55,2.59,15450,0
2010-10-27,2.55,2.6,2.55,2.59,9378,0
2010-10-28,2.59,2.62,2.57,2.6,11303,0
2010-10-29,2.6,2.62,2.51,2.6,51733,0
2010-11-01,2.58,2.88,2.58,2.74,76972,0
2010-11-02,2.78,2.87,2.7,2.8,33656,0
2010-11-03,2.8,2.89,2.8,2.89,50500,0
2010-11-04,2.86,3.14,2.75,2.99,76861,0
2010-11-05,3.01,3.01,2.89,2.96,32015,0
2010-11-08,3,3.02,2.87,2.97,33996,0
2010-11-09,3.01,3.03,2.92,2.92,20551,0
2010-11-10,2.95,3,2.95,2.95,18535,0
2010-11-11,3,3,2.9,2.93,29804,0
2010-11-12,2.86,2.93,2.72,2.75,49309,0
2010-11-15,2.91,2.92,2.8,2.86,33626,0
2010-11-16,2.78,2.86,2.7,2.71,27244,0
2010-11-17,2.76,2.93,2.76,2.93,44264,0
2010-11-18,2.93,3.05,2.84,3.04,38232,0
2010-11-19,3.08,3.14,2.95,3.1,74637,0
2010-11-22,3.13,3.98,3.13,3.6,156421,0
2010-11-23,3.66,3.7,3.46,3.57,73044,0
2010-11-24,3.53,3.7,3.53,3.63,24860,0
2010-11-26,3.61,3.61,3.48,3.55,40275,0
2010-11-29,3.61,3.61,3.45,3.58,22851,0
2010-11-30,3.48,3.58,3.48,3.57,11467,0
2010-12-01,3.58,3.58,3.4,3.45,57417,0
2010-12-02,3.5,3.5,3.27,3.4,55429,0
2010-12-03,3.33,3.36,3.16,3.24,187603,0
2010-12-06,3.25,3.58,3.25,3.48,50621,0
2010-12-07,3.55,3.58,3.32,3.5,53914,0
2010-12-08,3.45,3.52,3.42,3.46,38548,0
2010-12-09,3.42,3.44,3.39,3.43,9773,0
2010-12-10,3.46,3.46,3.4,3.42,7708,0
2010-12-13,3.43,3.5,3.43,3.43,20067,0
2010-12-14,3.48,3.49,3.43,3.47,7460,0
2010-12-15,3.48,3.5,3.41,3.5,43402,0
2010-12-16,3.58,3.58,3.52,3.56,41229,0
2010-12-17,3.57,3.61,3.5,3.61,54302,0
2010-12-20,3.66,3.7,3.57,3.65,68943,0
2010-12-21,3.72,3.77,3.67,3.74,58869,0
2010-12-22,3.78,3.87,3.7,3.81,81273,0
2010-12-23,3.85,3.89,3.7,3.85,68146,0
2010-12-27,3.83,3.87,3.75,3.75,24998,0
2010-12-28,3.74,3.87,3.6,3.82,35668,0
2010-12-29,3.86,3.87,3.8,3.87,40145,0
2010-12-30,3.86,3.89,3.8,3.89,40532,0
2010-12-31,3.87,3.87,3.83,3.85,36727,0
2011-01-03,3.95,4.21,3.81,4.01,179748,0
2011-01-04,4.06,4.09,3.93,4.05,135292,0
2011-01-05,4.1,4.4,4.07,4.28,223235,0
2011-01-06,4.35,4.47,4.31,4.42,180514,0
2011-01-07,4.46,4.48,4.26,4.34,73796,0
2011-01-10,4.33,4.34,4.24,4.28,134998,0
2011-01-11,4.28,4.4,4.2,4.4,128246,0
2011-01-12,4.47,4.76,4.45,4.75,133816,0
2011-01-13,4.79,5.05,4.7,4.95,102764,0
2011-01-14,5,5.1,4.93,4.99,93149,0
2011-01-18,5,5.04,4.8,4.83,61057,0
2011-01-19,4.83,4.83,4.62,4.7,128257,0
2011-01-20,4.63,4.65,4.5,4.63,57929,0
2011-01-21,4.7,4.87,4.7,4.85,45576,0
2011-01-24,4.94,5.11,4.9,5.1,131207,0
2011-01-25,5.09,5.17,4.71,4.97,73652,0
2011-01-26,5.02,5.2,4.9,5.14,51284,0
2011-01-27,5.22,5.4,5.19,5.35,112195,0
2011-01-28,5.39,5.44,5.21,5.38,80537,0
2011-01-31,5.45,5.64,5.43,5.58,187962,0
2011-02-01,5.64,5.92,5.59,5.9,388047,0
2011-02-02,5.93,6.1,5.92,6.05,186174,0
2011-02-03,6.1,6.5,5.92,6,258664,0
2011-02-04,6,6,5.6,5.76,232060,0
2011-02-07,5.8,6,5.56,5.97,188335,0
2011-02-08,6.1,6.1,5.85,5.98,44336,0
2011-02-09,5.98,6,5.5,5.56,158325,0
2011-02-10,5.48,5.77,5.26,5.71,149192,0
2011-02-11,5.6,5.86,5.3,5.71,123460,0
2011-02-14,5.71,5.77,5.5,5.56,102478,0
2011-02-15,5.48,5.54,5.35,5.43,53958,0
2011-02-16,5.49,5.52,5.02,5.08,224976,0
2011-02-18,5.25,5.47,5.18,5.2,109407,0
2011-02-22,5.11,5.19,5,5.18,97937,0
2011-02-23,5.2,5.26,5.02,5.06,96407,0
2011-02-24,5.01,5.12,4.8,4.8,150055,0
2011-02-25,4.77,4.99,4.75,4.99,82698,0
2011-02-28,4.97,5.04,4.81,4.93,98922,0
2011-03-01,4.91,5.04,4.75,5.04,135189,0
2011-03-02,5.08,5.75,5.08,5.68,180065,0
2011-03-03,5.69,5.9,5.69,5.85,91348,0
2011-03-04,5.9,5.92,5.7,5.83,71479,0
2011-03-07,5.85,5.85,5.6,5.69,69415,0
2011-03-08,5.74,5.75,5.52,5.69,55398,0
2011-03-09,5.69,5.72,5.5,5.64,103747,0
2011-03-10,5.5,5.67,5.5,5.6,77678,0
2011-03-11,5.52,5.67,5.52,5.63,40791,0
2011-03-14,5.51,5.64,5.51,5.56,31857,0
2011-03-15,5.5,5.61,5.16,5.56,157522,0
2011-03-16,5.58,5.8,5.58,5.62,98363,0
2011-03-17,5.78,6.41,5.77,6.36,498047,0
2011-03-18,6.1,6.37,5.97,6.15,357882,0
2011-03-21,6.25,6.35,6.21,6.27,156038,0
2011-03-22,6.32,6.33,5.98,6.16,106933,0
2011-03-23,6.21,6.26,5.91,5.94,82433,0
2011-03-24,5.95,5.95,5.7,5.85,65075,0
2011-03-25,5.85,6.01,5.84,5.9,48311,0
2011-03-28,5.9,5.92,5.81,5.85,41188,0
2011-03-29,5.92,5.92,5.71,5.72,42460,0
2011-03-30,5.73,5.89,5.41,5.62,150628,0
2011-03-31,5.7,5.73,5.44,5.5,52043,0
2011-04-01,5.48,5.64,5.35,5.56,65858,0
2011-04-04,5.79,6.25,5.76,6.18,245631,0
2011-04-05,6.23,6.23,5.96,6.1,61202,0
2011-04-06,6.19,6.76,5.94,5.98,521233,0
2011-04-07,6.03,6.3,5.94,6.3,101214,0
2011-04-08,6.34,6.34,6.1,6.18,63967,0
2011-04-11,6.11,6.35,6,6.2,76527,0
2011-04-12,6.19,6.19,5.81,5.85,80762,0
2011-04-13,5.92,5.99,5.65,5.75,113076,0
2011-04-14,5.76,6.07,5.65,5.73,163219,0
2011-04-15,5.73,5.75,5.6,5.65,56790,0
2011-04-18,5.51,5.57,5.31,5.49,116123,0
2011-04-19,5.47,5.65,5.31,5.48,67200,0
2011-04-20,5.55,5.65,5.48,5.51,62175,0
2011-04-21,5.55,5.6,5.42,5.58,100710,0
2011-04-25,5.64,6,5.5,5.78,89501,0
2011-04-26,5.77,5.86,5.75,5.81,31245,0
2011-04-27,5.9,5.94,5.77,5.87,33667,0
2011-04-28,5.92,5.92,5.78,5.8,91347,0
2011-04-29,5.8,5.97,5.73,5.91,125003,0
2011-05-02,5.9,5.95,5.83,5.84,39587,0
2011-05-03,5.8,5.95,5.8,5.94,46797,0
2011-05-04,5.78,5.94,5.78,5.86,144572,0
2011-05-05,5.77,5.93,5.67,5.9,76956,0
2011-05-06,5.95,5.95,5.83,5.88,53478,0
2011-05-09,5.84,5.88,5.74,5.85,79319,0
2011-05-10,5.84,5.95,5.65,5.94,36029,0
2011-05-11,5.94,6.21,5.91,6.18,98897,0
2011-05-12,5.98,5.98,5.5,5.85,165642,0
2011-05-13,5.71,5.85,5.27,5.37,209531,0
2011-05-16,5.37,5.49,5.06,5.33,111508,0
2011-05-17,5.26,5.3,5.11,5.16,74477,0
2011-05-18,5.15,5.34,5.1,5.34,34961,0
2011-05-19,5.28,5.33,5.25,5.31,23950,0
2011-05-20,5.32,5.32,5.1,5.13,42885,0
2011-05-23,5.05,5.13,4.98,5.03,38467,0
2011-05-24,5.03,5.12,5,5.02,52142,0
2011-05-25,5,5.05,4.95,4.97,14450,0
2011-05-26,4.99,5.03,4.71,4.98,140555,0
2011-05-27,4.98,5.1,4.92,5.1,27932,0
2011-05-31,5.19,5.19,4.99,5.07,61770,0
2011-06-01,5.03,5.03,4.89,4.98,42696,0
2011-06-02,4.95,5.02,4.85,4.91,20896,0
2011-06-03,4.83,5.15,4.75,5,96364,0
2011-06-06,5.04,5.04,4.86,4.9,36014,0
2011-06-07,4.9,5.04,4.88,4.99,28430,0
2011-06-08,4.96,4.99,4.81,4.85,29352,0
2011-06-09,4.87,4.93,4.8,4.86,25849,0
2011-06-10,4.89,4.96,4.81,4.94,14250,0
2011-06-13,4.84,4.95,4.82,4.88,31382,0
2011-06-14,4.87,4.95,4.87,4.9,24996,0
2011-06-15,4.85,4.94,4.85,4.94,18023,0
2011-06-16,4.93,5.06,4.93,5.02,50748,0
2011-06-17,5.08,5.25,5.04,5.16,60733,0
2011-06-20,5.13,5.2,5,5.04,131480,0
2011-06-21,5.08,5.12,4.98,5.12,31546,0
2011-06-22,5.12,5.22,5.12,5.22,13635,0
2011-06-23,5.14,5.22,5.14,5.21,4730,0
2011-06-24,5.19,5.28,5.15,5.28,44301,0
2011-06-27,5.28,5.28,5.12,5.17,27796,0
2011-06-28,5.21,5.3,5.18,5.28,23241,0
2011-06-29,5.32,5.52,5.26,5.47,28523,0
2011-06-30,5.46,5.54,5.38,5.52,23538,0
2011-07-01,5.54,5.54,5.38,5.45,14958,0
2011-07-05,5.39,5.55,5.39,5.5,11467,0
2011-07-06,5.46,5.5,5.34,5.41,17545,0
2011-07-07,5.46,5.48,5.23,5.32,58795,0
2011-07-08,5.25,5.39,5.25,5.37,14852,0
2011-07-11,5.29,5.36,5.18,5.34,8305,0
2011-07-12,5.36,5.5,5.35,5.38,40911,0
2011-07-13,5.43,5.45,5.35,5.37,27793,0
2011-07-14,5.35,5.39,5.27,5.3,8587,0
2011-07-15,5.29,5.38,5.2,5.23,11351,0
2011-07-18,5.23,5.23,5.08,5.11,18288,0
2011-07-19,5.11,5.19,5.1,5.15,24552,0
2011-07-20,5.16,5.16,5.09,5.11,26500,0
2011-07-21,5.1,5.16,5.07,5.09,17280,0
2011-07-22,5.07,5.1,5.01,5.08,24041,0
2011-07-25,5.04,5.14,5.02,5.13,15833,0
2011-07-26,5.1,5.1,4.97,5.02,22051,0
2011-07-27,5.03,5.2,5.03,5.14,22633,0
2011-07-28,5.16,5.22,4.98,4.98,39214,0
2011-07-29,4.99,5.04,4.95,5.01,4200,0
2011-08-01,5.09,5.18,4.92,4.96,19817,0
2011-08-02,4.94,4.95,4.8,4.81,27129,0
2011-08-03,4.75,4.93,4.75,4.8,11832,0
2011-08-04,4.76,4.76,4.32,4.43,69874,0
2011-08-05,4.46,4.99,4.17,4.24,43096,0
2011-08-08,4.1,4.1,3.8,3.85,86547,0
2011-08-09,3.6,3.9,3.45,3.6,140293,0
2011-08-10,3.6,3.81,3.43,3.7,24045,0
2011-08-11,3.86,3.99,3.7,3.82,49227,0
2011-08-12,4.11,4.11,3.84,4.04,27771,0
2011-08-15,4.1,4.23,4.05,4.12,27027,0
2011-08-16,4.15,4.24,4.05,4.11,11440,0
2011-08-17,4.02,4.11,4,4.04,5748,0
2011-08-18,3.94,4.04,3.78,3.9,22431,0
2011-08-19,3.7,4,3.68,3.68,21478,0
2011-08-22,3.68,3.88,3.65,3.69,9682,0
2011-08-23,3.68,3.81,3.65,3.78,19465,0
2011-08-24,3.79,3.85,3.74,3.81,5730,0
2011-08-25,3.85,3.85,3.8,3.81,9014,0
2011-08-26,3.8,3.87,3.77,3.87,3300,0
2011-08-29,3.84,4.02,3.8,3.92,20911,0
2011-08-30,3.91,4.44,3.9,4.28,14965,0
2011-08-31,4.3,4.35,4.03,4.24,36822,0
2011-09-01,4.26,4.29,4.11,4.27,12210,0
2011-09-02,4.19,4.21,4.19,4.2,6810,0
2011-09-06,4.07,4.16,3.95,4.06,25943,0
2011-09-07,4.19,4.26,4.11,4.19,28000,0
2011-09-08,4.1,4.16,4,4.04,15700,0
2011-09-09,4.12,4.15,4.06,4.11,6200,0
2011-09-12,4.09,4.15,4.08,4.15,6783,0
2011-09-13,4.19,4.19,4.08,4.12,10100,0
2011-09-14,4.17,4.17,4.08,4.08,4500,0
2011-09-15,4,4.12,4,4.11,16800,0
2011-09-16,4.07,4.17,4.03,4.17,11682,0
2011-09-19,4.15,4.15,4.04,4.11,14611,0
2011-09-20,4.05,4.09,4.01,4.04,7500,0
2011-09-21,4.04,4.06,3.93,3.96,7543,0
2011-09-22,3.82,3.98,3.8,3.82,23150,0
2011-09-23,3.82,3.9,3.75,3.8,27914,0
2011-09-26,3.81,3.85,3.51,3.66,53490,0
2011-09-27,3.65,3.72,3.64,3.67,23362,0
2011-09-28,3.7,3.7,3.6,3.6,7872,0
2011-09-29,3.65,3.65,3.59,3.64,7200,0
2011-09-30,3.63,3.64,3.46,3.56,18697,0
2011-10-03,3.6,3.64,3.48,3.48,27979,0
2011-10-04,3.47,3.5,3.39,3.39,11295,0
2011-10-05,3.42,3.46,3.37,3.41,27933,0
2011-10-06,3.4,3.45,3.38,3.45,15180,0
2011-10-07,3.55,3.55,3.44,3.45,5568,0
2011-10-10,3.5,3.55,3.5,3.52,6331,0
2011-10-11,3.48,3.56,3.48,3.56,2950,0
2011-10-12,3.6,3.73,3.6,3.72,8849,0
2011-10-13,3.66,3.66,3.51,3.51,13201,0
2011-10-14,3.62,3.62,3.48,3.48,12258,0
2011-10-17,3.48,3.48,3.48,3.48,4940,0
2011-10-18,3.5,3.5,3.49,3.49,7500,0
2011-10-19,3.5,3.53,3.5,3.5,10950,0
2011-10-20,3.49,3.56,3.48,3.5,9400,0
2011-10-21,3.5,3.5,3.35,3.35,14200,0
2011-10-24,3.53,3.53,3.41,3.5,26055,0
2011-10-25,3.44,3.52,3.35,3.5,32483,0
2011-10-26,3.71,3.81,3.55,3.7,135616,0
2011-10-27,3.85,4.1,3.8,3.93,272709,0
2011-10-28,3.98,4.11,3.9,4.05,59215,0
2011-10-31,4,4.34,4,4.22,92270,0
2011-11-01,4.21,4.25,4.14,4.24,52290,0
2011-11-02,4.31,4.37,4.02,4.11,51074,0
2011-11-03,4.17,4.21,4.08,4.13,10311,0
2011-11-04,4.11,4.34,4.05,4.32,34550,0
2011-11-07,4.37,4.39,4.22,4.37,35610,0
2011-11-08,4.44,4.45,4.28,4.38,33170,0
2011-11-09,4.29,4.74,4.26,4.53,125538,0
2011-11-10,4.89,4.95,4.27,4.37,150783,0
2011-11-11,4.48,4.49,4.23,4.27,46151,0
2011-11-14,4.21,4.34,4.2,4.32,103291,0
2011-11-15,4.47,4.48,4.24,4.24,27145,0
2011-11-16,4.21,4.39,4.18,4.18,60757,0
2011-11-17,4.15,4.16,3.95,3.96,37085,0
2011-11-18,4.01,4.07,4,4,18004,0
2011-11-21,4.4,4.4,3.81,3.85,28469,0
2011-11-22,3.86,3.86,3.68,3.82,19645,0
2011-11-23,3.76,3.8,3.65,3.69,31657,0
2011-11-25,3.71,4.15,3.71,3.85,9165,0
2011-11-28,4.03,4.05,3.9,3.99,19824,0
2011-11-29,3.98,3.99,3.91,3.95,3100,0
2011-11-30,4.09,4.68,4.07,4.32,207637,0
2011-12-01,4.46,4.7,4.32,4.38,126612,0
2011-12-02,4.39,4.4,4.15,4.35,43649,0
2011-12-05,4.33,4.47,4.26,4.38,29538,0
2011-12-06,4.41,4.43,4.3,4.31,8110,0
2011-12-07,4.35,4.35,4.11,4.18,12000,0
2011-12-08,4.1,4.17,4.05,4.15,104843,0
2011-12-09,4.18,4.31,4.03,4.03,47794,0
2011-12-12,4,4.45,4,4.29,203340,0
2011-12-13,4.37,4.37,4.12,4.16,22325,0
2011-12-14,4,4.24,4,4.19,24107,0
2011-12-15,4.27,4.64,4.15,4.22,60392,0
2011-12-16,4.14,4.39,4.04,4.16,11435,0
2011-12-19,4.14,4.16,4.05,4.06,26200,0
2011-12-20,4.1,4.33,4.1,4.24,105030,0
2011-12-21,4.23,4.29,4.04,4.18,35834,0
2011-12-22,4.22,4.37,4.15,4.23,105821,0
2011-12-23,4.28,4.28,4.11,4.17,63349,0
2011-12-27,4.21,4.26,4.1,4.16,31212,0
2011-12-28,4.2,4.22,4.15,4.15,27100,0
2011-12-29,4.15,4.24,4.08,4.09,37621,0
2011-12-30,4.11,4.34,4.11,4.24,53022,0
2012-01-03,4.37,4.47,4.18,4.24,36497,0
2012-01-04,4.24,4.31,4.18,4.18,59053,0
2012-01-05,4.1,4.37,4.08,4.25,50481,0
2012-01-06,4.34,4.46,4.26,4.43,27953,0
2012-01-09,4.44,4.95,4.35,4.91,79562,0
2012-01-10,4.94,5.5,4.87,5.28,211026,0
2012-01-11,5.23,5.49,5.21,5.26,52056,0
2012-01-12,5.22,5.69,4.91,5.62,144886,0
2012-01-13,5.52,5.64,5.25,5.58,104589,0
2012-01-17,5.63,5.65,5.36,5.59,31835,0
2012-01-18,5.58,5.6,5.41,5.45,31485,0
2012-01-19,5.5,5.9,5.47,5.74,214818,0
2012-01-20,5.71,6,5.58,5.89,116327,0
2012-01-23,5.96,5.98,5.47,5.79,112544,0
2012-01-24,5.74,5.74,5.43,5.43,46879,0
2012-01-25,5.38,5.74,5.35,5.65,67442,0
2012-01-26,5.57,5.8,5.53,5.69,74420,0
2012-01-27,5.72,5.72,5.47,5.47,36732,0
2012-01-30,5.54,5.79,5.45,5.75,43772,0
2012-01-31,5.73,5.95,5.62,5.89,41573,0
2012-02-01,5.92,6.35,5.92,6.2,269304,0
2012-02-02,6.25,6.3,5.76,5.92,104131,0
2012-02-03,5.95,6.13,5.92,6.12,102109,0
2012-02-06,6.15,6.29,6.08,6.15,111290,0
2012-02-07,6.09,6.24,5.91,5.98,146586,0
2012-02-08,6.01,6.17,5.81,5.9,104352,0
2012-02-09,5.9,6.13,5.8,6.1,74197,0
2012-02-10,6.14,6.15,5.91,5.95,81497,0
2012-02-13,5.98,6.15,5.98,6.13,40521,0
2012-02-14,6.11,6.13,5.93,5.97,52232,0
2012-02-15,6.02,6.1,6,6.03,47885,0
2012-02-16,6.05,6.3,5.97,6.25,122664,0
2012-02-17,6.21,6.86,6.13,6.69,213433,0
2012-02-21,6.81,7,6.58,6.75,100133,0
2012-02-22,6.79,6.84,6.4,6.62,82976,0
2012-02-23,6.64,7,6.42,6.66,139586,0
2012-02-24,6.68,6.96,6.66,6.92,71414,0
2012-02-27,6.95,7,6.8,6.92,147518,0
2012-02-28,6.86,6.91,6.65,6.71,58330,0
2012-02-29,6.76,6.76,6.55,6.58,22030,0
2012-03-01,6.53,6.56,6.31,6.4,27425,0
2012-03-02,6.38,6.42,6.25,6.25,41632,0
2012-03-05,6.2,6.53,6,6.44,58258,0
2012-03-06,6.37,6.64,6.26,6.64,56413,0
2012-03-07,6.6,6.94,6.59,6.89,135105,0
2012-03-08,6.94,7.4,6.84,7.35,135660,0
2012-03-09,7.35,7.7,7.13,7.51,129332,0
2012-03-12,7.66,7.7,7.21,7.4,67017,0
2012-03-13,7.68,7.8,7.43,7.79,88095,0
2012-03-14,7.83,7.83,7.3,7.4,48090,0
2012-03-15,7.15,7.85,7.15,7.5,46243,0
2012-03-16,7.48,7.57,7.2,7.33,99954,0
2012-03-19,7.27,7.55,7.2,7.51,85829,0
2012-03-20,7.51,7.62,7.38,7.48,41188,0
2012-03-21,7.51,7.86,7.44,7.83,65722,0
2012-03-22,7.6,7.85,7.25,7.3,120442,0
2012-03-23,7.5,7.65,7.14,7.2,94265,0
2012-03-26,7.11,7.41,6.99,7.28,75120,0
2012-03-27,7.37,7.42,7.07,7.17,33247,0
2012-03-28,7.18,7.3,6.99,7.23,29958,0
2012-03-29,7.26,7.38,7.04,7.28,61317,0
2012-03-30,7.3,7.36,7.16,7.33,24040,0
2012-04-02,7.24,7.31,7.18,7.22,49700,0
2012-04-03,7.18,7.26,7,7.26,41504,0
2012-04-04,7.21,7.21,7,7.11,66926,0
2012-04-05,7.01,7.2,7.01,7.1,29131,0
2012-04-09,6.98,7.07,6.79,6.98,38520,0
2012-04-10,7.06,7.06,6.79,6.87,48169,0
2012-04-11,7.4,8.55,7.25,8.12,209534,0
2012-04-12,8.12,8.3,7.76,8.02,107859,0
2012-04-13,8.03,8.91,7.9,8.81,198796,0
2012-04-16,8.78,9.43,8.7,9.21,345044,0
2012-04-17,9.31,10,9.23,10,677482,0
2012-04-18,9.9,9.98,9.41,9.44,175442,0
2012-04-19,9.5,9.59,9.35,9.4,114905,0
2012-04-20,9.46,9.62,9.35,9.38,126912,0
2012-04-23,9.28,9.31,8.7,9.2,183451,0
2012-04-24,9.15,9.65,9.09,9.47,234585,0
2012-04-25,9.47,9.79,9.42,9.56,150041,0
2012-04-26,9.57,9.7,9.37,9.5,90600,0
2012-04-27,9.54,9.54,9.3,9.42,75242,0
2012-04-30,9.44,9.69,9.4,9.53,69109,0
2012-05-01,9.51,9.64,9.44,9.47,62833,0
2012-05-02,9.25,9.54,9.14,9.35,62467,0
2012-05-03,9.35,9.4,9.17,9.3,90104,0
2012-05-04,9.2,9.3,9.04,9.15,61333,0
2012-05-07,9.07,9.07,8.91,9,46954,0
2012-05-08,8.95,8.95,8.4,8.52,82540,0
2012-05-09,8.42,8.54,8.13,8.18,125448,0
2012-05-10,8.26,8.63,8.24,8.4,98980,0
2012-05-11,8.55,9.95,8.55,9.89,270710,0
2012-05-14,9.83,10.6,9.8,10.46,391242,0
2012-05-15,10.59,10.6,10.04,10.17,193255,0
2012-05-16,10.15,10.32,9.58,9.85,222889,0
2012-05-17,9.85,9.85,8.33,8.54,275947,0
2012-05-18,8.6,8.65,7.64,7.87,168837,0
2012-05-21,7.87,8.43,7.75,8.36,246178,0
2012-05-22,8.41,8.6,7.98,8.12,117778,0
2012-05-23,8.07,8.5,7.96,8.45,139611,0
2012-05-24,8.39,8.42,8.19,8.41,54040,0
2012-05-25,8.39,8.39,8.2,8.27,24900,0
2012-05-29,8.36,8.45,8.25,8.32,47814,0
2012-05-30,8.25,8.25,8.12,8.23,57593,0
2012-05-31,8.2,8.21,8.09,8.12,45494,0
2012-06-01,8.02,8.14,7.91,7.95,91333,0
2012-06-04,8.23,8.67,8.21,8.45,159042,0
2012-06-05,8.45,8.6,8.3,8.59,65619,0
2012-06-06,8.66,9.7,8.61,9.63,192231,0
2012-06-07,9.88,10,9.01,9.09,105271,0
2012-06-08,9.12,9.8,8.9,9.67,120543,0
2012-06-11,9.9,9.9,9,9.05,73986,0
2012-06-12,9.11,9.25,8.9,8.95,40983,0
2012-06-13,8.99,9.47,8.9,9.12,56708,0
2012-06-14,9.08,9.37,9.02,9.15,25666,0
2012-06-15,9.17,9.28,8.97,9.02,48135,0
2012-06-18,9,9.19,8.67,8.71,59400,0
2012-06-19,8.82,9.07,8.7,8.71,87943,0
2012-06-20,8.71,8.85,8.5,8.53,48841,0
2012-06-21,8.56,8.64,7.51,7.6,229452,0
2012-06-22,7.62,7.89,7.62,7.72,51404,0
2012-06-25,7.61,7.82,7.43,7.57,79477,0
2012-06-26,7.53,7.63,7.03,7.11,133550,0
2012-06-27,7.19,7.87,7.11,7.85,91493,0
2012-06-28,7.76,8.23,7.69,8.03,90935,0
2012-06-29,8.2,8.5725,8.06,8.4,76866,0
2012-07-02,8.39,8.66,7.88,7.96,106035,0
2012-07-03,7.87,8.09,7.79,8.01,29377,0
2012-07-05,8.05,8.24,8.03,8.15,45894,0
2012-07-06,8.12,8.2,7.8,7.9,69558,0
2012-07-09,8.2,9.18,8.2,8.96,187922,0
2012-07-10,8.97,8.97,8.49,8.61,75171,0
2012-07-11,8.67,8.87,8.32,8.59,55229,0
2012-07-12,8.39,8.6,8.26,8.27,59995,0
2012-07-13,8.28,8.52,8.28,8.34,43850,0
2012-07-16,8.3,8.68,8.24,8.36,101000,0
2012-07-17,8.48,8.48,8.14,8.26,54133,0
2012-07-18,8.25,8.3,8.01,8.04,32918,0
2012-07-19,8.03,8.2,7.96,8.06,23499,0
2012-07-20,8.03,8.09,7.96,8.06,12841,0
2012-07-23,7.94,7.99,7.69,7.71,42192,0
2012-07-24,7.68,7.79,7.49,7.53,35151,0
2012-07-25,7.58,7.58,7.25,7.32,49141,0
2012-07-26,7.46,7.69,7.32,7.32,49765,0
2012-07-27,7.38,7.98,7.23,7.93,64924,0
2012-07-30,7.97,8.39,7.95,8.25,55238,0
2012-07-31,8.28,8.519,8.28,8.28,24663,0
2012-08-01,8.33,8.38,8.1,8.13,21462,0
2012-08-02,8.1,8.26,8.08,8.14,23243,0
2012-08-03,8.34,8.34,8.08,8.19,26322,0
2012-08-06,8.27,8.46,8.27,8.43,38409,0
2012-08-07,8.46,9.05,8.46,8.94,169349,0
2012-08-08,9.48,9.48,7.75,7.9,361370,0
2012-08-09,7.83,8.116,7.63,7.84,91870,0
2012-08-10,7.78,7.93,7.78,7.84,19532,0
2012-08-13,7.86,7.93,7.76,7.91,57252,0
2012-08-14,8.02,8.17,7.8,7.87,85620,0
2012-08-15,7.87,7.97,7.8,7.87,16052,0
2012-08-16,7.908,7.908,7.66,7.77,62406,0
2012-08-17,7.75,8.08,7.75,7.99,51686,0
2012-08-20,7.99,8.0415,7.81,7.99,18406,0
2012-08-21,8.06,8.07,7.68,7.71,37099,0
2012-08-22,7.72,7.81,7.31,7.48,128733,0
2012-08-23,7.44,7.46,7.11,7.22,72057,0
2012-08-24,7.17,7.48,7.16,7.43,31109,0
2012-08-27,7.45,7.69,7.45,7.62,30571,0
2012-08-28,7.62,7.8,7.53,7.53,42756,0
2012-08-29,7.52,7.66,7.3,7.32,58794,0
2012-08-30,7.3,7.32,6.76,7.01,141218,0
2012-08-31,7.12,7.15,6.9,7.01,76592,0
2012-09-04,7,7.01,6.32,6.4,258769,0
2012-09-05,6.34,6.69,6.33,6.6,125172,0
2012-09-06,6.71,6.91,6.52,6.55,153853,0
2012-09-07,6.67,6.68,6.45,6.5,106866,0
2012-09-10,6.45,6.89,6.4201,6.85,144888,0
2012-09-11,6.86,6.989,6.78,6.91,50045,0
2012-09-12,6.98,7.42,6.88,7.35,115113,0
2012-09-13,7.41,7.7992,7.28,7.3,136648,0
2012-09-14,7.38,7.56,7.21,7.28,71632,0
2012-09-17,7.23,7.28,7,7.04,74300,0
2012-09-18,6.98,7.1,6.88,7.03,57191,0
2012-09-19,7.09,7.2,7.03,7.05,45057,0
2012-09-20,6.97,7.059,6.87,6.91,25641,0
2012-09-21,6.93,7.04,6.87,6.97,45741,0
2012-09-24,6.93,7.02,6.88,6.93,26755,0
2012-09-25,6.94,7.28,6.8716,7.11,124251,0
2012-09-26,7.13,7.13,6.911,7.01,66027,0
2012-09-27,7.08,7.08,6.96,7,23829,0
2012-09-28,7,7.27,6.99,7.23,43070,0
2012-10-01,7.33,7.33,7,7.05,47743,0
2012-10-02,7.13,7.17,7.05,7.13,19056,0
2012-10-03,7.17,7.25,7.05,7.18,32709,0
2012-10-04,7.24,7.24,7,7.14,44494,0
2012-10-05,7.14,7.3,7.101,7.24,23808,0
2012-10-08,7.16,7.33,7.16,7.26,25945,0
2012-10-09,7.29,7.29,7.1,7.16,30817,0
2012-10-10,7.13,7.24,6.9,6.92,49814,0
2012-10-11,7,7,6.82,6.9,58343,0
2012-10-12,6.94,7.14,6.81,7.07,64516,0
2012-10-15,7.1,7.1,6.93,6.96,54417,0
2012-10-16,6.98,7.19,6.96,7.06,56500,0
2012-10-17,7.05,7.09,6.93,7.05,30324,0
2012-10-18,6.99,7.22,6.9,6.92,58408,0
2012-10-19,6.9,6.99,6.9,6.94,16005,0
2012-10-22,6.94,7.0994,6.9002,7.02,28508,0
2012-10-23,6.96,7,6.75,6.78,46114,0
2012-10-24,6.86,6.86,6.63,6.72,24062,0
2012-10-25,6.82,6.83,6.63,6.67,30784,0
2012-10-26,6.69,6.89,6.61,6.85,37181,0
2012-10-31,6.85,7.15,6.8,7.08,57019,0
2012-11-01,7.1,7.15,6.96,7.07,42076,0
2012-11-02,7.09,7.19,6.95,7.01,54485,0
2012-11-05,7.19,7.5104,7.04,7.39,222273,0
2012-11-06,7.46,7.6,7.42,7.51,89502,0
2012-11-07,7.46,7.46,7.3,7.31,37366,0
2012-11-08,7.31,7.4399,7.05,7.19,73159,0
2012-11-09,7,7.41,6.66,7.04,259493,0
2012-11-12,7.15,7.25,7.04,7.17,75836,0
2012-11-13,7.11,7.3795,7.06,7.29,52536,0
2012-11-14,7.33,7.36,7.06,7.1399,76549,0
2012-11-15,7.07,7.07,6.64,6.84,85739,0
2012-11-16,6.88,7.2,6.8,7.08,110200,0
2012-11-19,7.18,7.55,7.1,7.54,126091,0
2012-11-20,7.46,7.6715,7.46,7.49,97452,0
2012-11-21,7.54,7.6395,7.53,7.6,25147,0
2012-11-23,7.65,7.65,7.56,7.56,15143,0
2012-11-26,7.57,7.68,7.5601,7.61,95265,0
2012-11-27,7.64,7.64,7.57,7.6,24703,0
2012-11-28,7.59,7.68,7.54,7.6,53213,0
2012-11-29,7.61,7.67,7.55,7.6,32511,0
2012-11-30,7.57,7.67,7.56,7.62,27829,0
2012-12-03,7.8399,7.8399,7.52,7.63,59095,0
2012-12-04,7.68,7.74,7.5733,7.58,16163,0
2012-12-05,7.63,7.63,7.38,7.39,58714,0
2012-12-06,7.4,7.47,7.25,7.28,63488,0
2012-12-07,7.26,7.42,7.23,7.28,23450,0
2012-12-10,7.23,7.4,7.18,7.2,71267,0
2012-12-11,7.34,7.4,7.22,7.33,86950,0
2012-12-12,7.33,7.52,7.33,7.37,43083,0
2012-12-13,7.35,7.43,7.26,7.28,53922,0
2012-12-14,7.25,7.43,7.25,7.36,45485,0
2012-12-17,7.06,7.3,6.6,7.15,276365,0
2012-12-18,7,7.32,7,7.3,145669,0
2012-12-19,7.32,7.46,7.1,7.34,88828,0
2012-12-20,7.31,7.47,7.2,7.41,52202,0
2012-12-21,7.3,7.44,7.22,7.33,82399,0
2012-12-24,7.44,7.44,7.19,7.19,18515,0
2012-12-26,7.26,7.36,7.19,7.22,28519,0
2012-12-27,7.24,7.35,7.1,7.11,24169,0
2012-12-28,7.12,7.21,7.1,7.14,89250,0
2012-12-31,7.09,7.22,7.08,7.14,62476,0
2013-01-02,7.42,8,7.41,7.99,210955,0
2013-01-03,7.93,8.02,7.75,7.94,103967,0
2013-01-04,7.88,8.39,7.88,8.3,261991,0
2013-01-07,8.31,8.39,8.22,8.3,61360,0
2013-01-08,8.25,8.65,8.25,8.6,141975,0
2013-01-09,8.53,8.79,8.47,8.55,102159,0
2013-01-10,8.68,8.76,8.36,8.47,158664,0
2013-01-11,8.42,8.58,8.395,8.42,50294,0
2013-01-14,8.451,8.4999,8.35,8.42,43243,0
2013-01-15,8.4,8.42,8.217,8.32,97128,0
2013-01-16,8.33,8.46,8.2801,8.37,73639,0
2013-01-17,8.4,8.7,8.31,8.62,214775,0
2013-01-18,8.65,9.17,8.65,9.02,343232,0
2013-01-22,9.08,9.25,8.9296,9.08,68491,0
2013-01-23,9.06,9.1515,8.8301,9.03,60623,0
2013-01-24,8.99,9.1999,8.97,9.13,135877,0
2013-01-25,9.02,9.49,9.02,9.43,87369,0
2013-01-28,9.45,9.676,9.43,9.61,190592,0
2013-01-29,9.62,9.79,9.51,9.78,84384,0
2013-01-30,9.62,9.9,9.62,9.77,80030,0
2013-01-31,9.77,9.77,9.55,9.72,40707,0
2013-02-01,9.79,10.65,9.73,10.47,273963,0
2013-02-04,10.49,10.74,10.35,10.57,149271,0
2013-02-05,10.67,11.55,10.67,11.46,293958,0
2013-02-06,11.45,11.95,11.27,11.69,421037,0
2013-02-07,11.77,11.79,10.28,10.97,394819,0
2013-02-08,10.91,11.64,10.82,11.31,199979,0
2013-02-11,11.41,11.46,11.07,11.35,152503,0
2013-02-12,11.35,11.6,11.19,11.4,118932,0
2013-02-13,11.44,11.5,11.26,11.31,98453,0
2013-02-14,11.28,11.49,10.89,11.39,120090,0
2013-02-15,11.44,11.58,11.271,11.32,67265,0
2013-02-19,11.48,11.48,10.93,10.96,93036,0
2013-02-20,10.98,11,10.12,10.14,231875,0
2013-02-21,10.02,10.1,9.61,9.72,268922,0
2013-02-22,9.9,10.18,9.71,9.9,132453,0
2013-02-25,9.99,10.09,9.57,9.68,104513,0
2013-02-26,9.66,9.91,9.6,9.65,102571,0
2013-02-27,9.63,9.7,9.3,9.53,133155,0
2013-02-28,9.46,9.79,9.42,9.58,66385,0
2013-03-01,9.58,10.02,9.502,9.91,185226,0
2013-03-04,9.91,10.09,9.75,9.91,114130,0
2013-03-05,10,10.2,9.95,10.02,119494,0
2013-03-06,10.09,10.8,10.09,10.65,281723,0
2013-03-07,10.67,11.09,10.66,11.05,238646,0
2013-03-08,11.08,11.08,10.32,10.51,192939,0
2013-03-11,10.55,10.8,10.4,10.6,143465,0
2013-03-12,10.7,11,10.43,10.527,179273,0
2013-03-13,10.43,10.63,10.1,10.24,105800,0
2013-03-14,10.31,10.31,9.9,9.99,148585,0
2013-03-15,9.94,10.48,9.88,10.3,171401,0
2013-03-18,10.18,10.98,10,10.87,189308,0
2013-03-19,10.76,10.85,10.42,10.66,112071,0
2013-03-20,10.85,11.921,10.8,11.7,447441,0
2013-03-21,11.61,11.789,11,11.11,168331,0
2013-03-22,11.26,11.84,11.03,11.77,216427,0
2013-03-25,11.83,13.14,11.83,12.45,732320,0
2013-03-26,12.6,13.08,11.95,12.03,333899,0
2013-03-27,12,12.75,11.99,12.75,280167,0
2013-03-28,12.71,12.86,12.03,12.41,251303,0
2013-04-01,12.54,12.84,12.18,12.32,112571,0
2013-04-02,12.22,12.95,11.51,11.73,461932,0
2013-04-03,11.58,11.7,10.43,10.69,614509,0
2013-04-04,10.69,10.94,10.21,10.91,237777,0
2013-04-05,10.61,10.9,10.43,10.82,107376,0
2013-04-08,10.76,10.97,10.611,10.87,128069,0
2013-04-09,10.95,11.5,10.852,11.33,75514,0
2013-04-10,11.4,11.962,11.32,11.86,110899,0
2013-04-11,11.71,12.06,11.33,11.42,101100,0
2013-04-12,11.33,11.43,10.69,11.02,82934,0
2013-04-15,11.04,11.04,10.081,10.32,273357,0
2013-04-16,10.5,10.83,10.366,10.75,108879,0
2013-04-17,10.74,10.74,10.19,10.29,80757,0
2013-04-18,10.27,10.27,9.67,10.02,190795,0
2013-04-19,10.01,10.35,9.93,10.01,84562,0
2013-04-22,10.16,10.46,9.71,10.32,119323,0
2013-04-23,10.49,10.635,10.14,10.42,93805,0
2013-04-24,10.26,10.82,10.14,10.76,170780,0
2013-04-25,10.8,11.15,10.55,10.87,198286,0
2013-04-26,10.8,11.11,10.53,10.73,162372,0
2013-04-29,10.17,10.5,9.67,10.24,480117,0
2013-04-30,10.16,10.23,10.04,10.13,90335,0
2013-05-01,10.11,10.3,10.04,10.05,100654,0
2013-05-02,10.14,10.59,10.04,10.54,138206,0
2013-05-03,10.65,11.33,10.64,11.12,161555,0
2013-05-06,10.93,11.41,10.91,11.2,80842,0
2013-05-07,11.21,11.29,10.96,10.98,164281,0
2013-05-08,10.7,11.18,10.68,11.12,78744,0
2013-05-09,10.7,11.3,10.7,11.26,83586,0
2013-05-10,11.27,11.29,11.15,11.26,38849,0
2013-05-13,11.16,11.25,11,11.05,141884,0
2013-05-14,11.01,11.38,11,11.17,136360,0
2013-05-15,11.15,11.15,10.92,10.98,129697,0
2013-05-16,10.9,11.05,10.74,10.96,46922,0
2013-05-17,11,11.26,10.891,10.98,36304,0
2013-05-20,10.85,11.05,10.82,10.88,72319,0
2013-05-21,10.87,10.98,10.4,10.46,87746,0
2013-05-22,10.46,10.73,10.26,10.38,66322,0
2013-05-23,10.25,10.72,10.24,10.62,38532,0
2013-05-24,10.55,10.59,10.36,10.39,52660,0
2013-05-28,10.67,10.68,10.06,10.16,126525,0
2013-05-29,10.25,10.25,10.02,10.04,175716,0
2013-05-30,10.68,10.855,10.27,10.57,179573,0
2013-05-31,10.53,11,10.52,10.85,110275,0
2013-06-03,10.99,11.18,10.55,10.79,133203,0
2013-06-04,10.8,10.98,10.635,10.87,57461,0
2013-06-05,10.81,10.81,10.44,10.45,48166,0
2013-06-06,10.48,10.68,10.21,10.37,79004,0
2013-06-07,10.41,10.6,10.15,10.21,44332,0
2013-06-10,10.17,10.19,9.87,10.02,124454,0
2013-06-11,9.92,10.52,9.89,10.45,62272,0
2013-06-12,10.59,10.76,10.22,10.41,66977,0
2013-06-13,10.37,10.7,10.37,10.52,46087,0
2013-06-14,10.54,10.71,10.5,10.51,26230,0
2013-06-17,10.4,10.45,10.04,10.05,142042,0
2013-06-18,10.1,10.47,9.86,10.39,96899,0
2013-06-19,10.34,10.7,10.29,10.45,75378,0
2013-06-20,10.5,10.68,10.32,10.47,84910,0
2013-06-21,10.57,10.89,10.34,10.51,79547,0
2013-06-24,10.58,10.59,10.05,10.48,117753,0
2013-06-25,10.54,10.72,10.31,10.51,87458,0
2013-06-26,10.49,10.6,10.34,10.47,123607,0
2013-06-27,10.49,10.81,10.41,10.77,157607,0
2013-06-28,10.76,11.21,10.721,10.95,1705791,0
2013-07-01,10.99,11.02,10.31,10.42,273704,0
2013-07-02,10.5,10.64,10.19,10.26,240753,0
2013-07-03,10.29,10.35,10.2,10.26,64610,0
2013-07-05,10.35,10.35,10.22,10.29,117892,0
2013-07-08,10.31,10.59,10.22,10.45,156511,0
2013-07-09,10.49,10.51,10.065,10.16,142428,0
2013-07-10,10.12,10.49,10.12,10.4,111727,0
2013-07-11,10.49,10.65,10.26,10.29,134532,0
2013-07-12,10.32,10.55,10.32,10.46,51567,0
2013-07-15,10.59,10.96,10.44,10.92,166050,0
2013-07-16,10.96,11.639,10.82,11.39,186901,0
2013-07-17,11.43,11.55,11.19,11.29,76558,0
2013-07-18,11.32,11.7,11.29,11.32,136282,0
2013-07-19,11.22,11.6,11.22,11.32,210670,0
2013-07-22,11.27,11.45,11.17,11.35,164009,0
2013-07-23,11.38,11.74,11.17,11.24,126272,0
2013-07-24,11.24,11.42,11.13,11.15,56970,0
2013-07-25,11.08,11.31,10.988,11.03,96968,0
2013-07-26,10.98,11.08,10.78,10.88,79282,0
2013-07-29,10.9,11.36,10.88,11.16,105408,0
2013-07-30,11.23,11.4,11.1,11.25,102527,0
2013-07-31,11.24,11.59,11.14,11.54,100035,0
2013-08-01,11.54,11.92,11.54,11.71,92118,0
2013-08-02,11.71,11.73,11.38,11.61,66268,0
2013-08-05,11.57,12.25,11.57,11.98,105460,0
2013-08-06,11.95,11.97,11.38,11.42,81416,0
2013-08-07,11.38,11.55,11.14,11.4,100662,0
2013-08-08,11.4,11.43,10.72,11.1,250965,0
2013-08-09,11.1,11.35,10.86,10.95,220274,0
2013-08-12,10.96,11.195,10.86,10.94,103183,0
2013-08-13,10.91,10.99,10.49,10.51,171403,0
2013-08-14,10.51,10.57,10.22,10.39,82857,0
2013-08-15,10.32,10.38,10.07,10.12,96353,0
2013-08-16,10.08,10.21,10.04,10.12,59374,0
2013-08-19,10.12,10.29,10.11,10.12,52818,0
2013-08-20,10.25,10.25,10.03,10.16,64351,0
2013-08-21,10.15,10.34,10.04,10.15,85071,0
2013-08-22,10.21,10.72,10.06,10.38,109021,0
2013-08-23,10.43,10.54,10.25,10.49,86605,0
2013-08-26,10.58,10.73,10.47,10.5,110814,0
2013-08-27,10.42,10.42,10.02,10.05,57454,0
2013-08-28,10.07,10.34,10,10.03,88455,0
2013-08-29,10.03,10.24,10.01,10.13,46610,0
2013-08-30,10.13,10.155,10.02,10.06,59955,0
2013-09-03,10.17,10.35,10.06,10.23,69720,0
2013-09-04,10.3,10.61,10.23,10.43,130124,0
2013-09-05,10.46,10.46,10.17,10.19,47318,0
2013-09-06,10.26,10.48,10.18,10.2,103938,0
2013-09-09,10.25,10.69,10.24,10.67,85679,0
2013-09-10,10.75,11.06,10.71,10.92,112120,0
2013-09-11,10.97,11.2,10.834,11.01,124209,0
2013-09-12,11.04,11.34,11,11.19,83324,0
2013-09-13,11.23,11.34,11.01,11.28,61738,0
2013-09-16,11.44,11.5,11.291,11.47,68664,0
2013-09-17,11.39,11.5,11.2,11.38,63060,0
2013-09-18,11.32,11.45,11.15,11.41,44870,0
2013-09-19,11.4,11.67,11.37,11.57,42770,0
2013-09-20,11.57,11.88,11.57,11.62,94982,0
2013-09-23,11.65,11.68,11.51,11.58,34331,0
2013-09-24,11.63,11.76,11.39,11.49,50810,0
2013-09-25,11.29,11.29,10.76,10.78,252500,0
2013-09-26,10.8,11.25,10.73,11.24,164093,0
2013-09-27,11.25,11.43,10.93,10.95,51300,0
2013-09-30,10.77,11,10.77,10.93,32900,0
2013-10-01,10.91,11.12,10.9,10.93,48000,0
2013-10-02,10.95,11.19,10.86,10.97,93600,0
2013-10-03,10.99,11.04,10.91,11,51486,0
2013-10-04,11.01,11.27,11.01,11.16,37608,0
2013-10-07,11.09,11.37,11.01,11.12,61400,0
2013-10-08,11.15,11.25,10.78,10.84,48800,0
2013-10-09,10.9,11.16,10.77,11.03,107800,0
2013-10-10,11.22,11.32,11.1,11.22,109700,0
2013-10-11,11.19,11.39,11.19,11.31,108200,0
2013-10-14,11.29,11.35,11.2,11.3,80300,0
2013-10-15,11.29,11.35,11.2,11.24,43100,0
2013-10-16,11.32,11.75,11.32,11.58,129200,0
2013-10-17,11.56,12.5,11.54,12.44,340500,0
2013-10-18,12.59,13.89,12.51,13.31,541900,0
2013-10-21,13.59,14.09,13.31,14.04,290900,0
2013-10-22,14.11,14.97,14.1,14.25,449497,0
2013-10-23,14.3,14.3,13.7,13.79,193600,0
2013-10-24,13.86,14.34,13.86,13.93,133529,0
2013-10-25,13.99,14.12,13.6,13.87,95800,0
2013-10-28,13.9,13.96,13.06,13.25,167700,0
2013-10-29,13.23,13.53,12.69,12.75,205800,0
2013-10-30,12.72,13.11,12.63,12.89,172000,0
2013-10-31,12.81,13.15,12.54,12.93,285528,0
2013-11-01,12.88,13.01,12.52,12.9,148500,0
2013-11-04,13.11,13.21,12.87,13,191100,0
2013-11-05,13.13,13.15,12.9,13.07,140400,0
2013-11-06,13.1,13.14,12.68,13.01,157444,0
2013-11-07,13.12,13.31,12.53,12.65,158800,0
2013-11-08,12.51,12.51,11.31,11.9,303238,0
2013-11-11,11.97,11.98,11.31,11.49,220400,0
2013-11-12,11.44,11.57,11.16,11.5,141700,0
2013-11-13,11.47,12.33,11.45,12.23,150100,0
2013-11-14,12.27,12.3,11.955,12.05,84868,0
2013-11-15,12,12.29,11.98,12.28,109538,0
2013-11-18,12.28,12.3,12,12.13,91900,0
2013-11-19,12,12.23,12,12.06,145700,0
2013-11-20,12.14,12.75,12.04,12.49,123500,0
2013-11-21,12.55,12.55,12.15,12.36,89400,0
2013-11-22,12.46,12.98,12.37,12.81,92800,0
2013-11-25,12.87,12.99,12.4,12.61,94181,0
2013-11-26,12.65,13.28,12.64,13.26,133500,0
2013-11-27,13.26,13.37,13.07,13.3,109508,0
2013-11-29,13.44,13.44,13.27,13.32,38963,0
2013-12-02,13.35,13.387,13.13,13.2,132476,0
2013-12-03,13.2,13.43,12.88,13.13,72500,0
2013-12-04,13.12,13.4,12.95,13.02,56000,0
2013-12-05,13.03,13.19,13.02,13.1,65900,0
2013-12-06,13.17,13.33,13.07,13.19,80200,0
2013-12-09,13.21,13.3,13,13.24,117400,0
2013-12-10,13.29,13.5,13.19,13.25,80100,0
2013-12-11,13.36,13.51,13.12,13.24,106011,0
2013-12-12,13.21,13.27,13.1,13.2,58100,0
2013-12-13,13.26,13.43,13.14,13.27,70600,0
2013-12-16,13.38,13.53,13.25,13.45,106900,0
2013-12-17,13.45,13.77,13.42,13.72,86900,0
2013-12-18,13.79,13.92,13.62,13.86,125823,0
2013-12-19,13.85,14.25,13.85,14.02,136000,0
2013-12-20,14.1,14.46,14.1,14.43,209900,0
2013-12-23,14.5,15.25,14.4,15.01,147300,0
2013-12-24,15,15.3,14.83,15.1,120168,0
2013-12-26,15.24,15.36,15.03,15.13,84700,0
2013-12-27,15.22,15.355,15.16,15.26,45979,0
2013-12-30,15.31,15.42,15.11,15.28,77638,0
2013-12-31,15.41,16.09,15.28,15.88,564400,0
2014-01-02,15.79,15.79,14.89,15.01,142396,0
2014-01-03,15.01,15.05,14.27,14.42,199808,0
2014-01-06,14.43,14.499,13.7,13.92,128548,0
2014-01-07,14,14.21,13.84,14.05,79500,0
2014-01-08,14.07,14.66,13.98,14.54,124700,0
2014-01-09,14.62,14.99,14.32,14.34,88000,0
2014-01-10,14.37,14.64,14.18,14.4,117300,0
2014-01-13,14.58,14.58,13.86,14.09,156100,0
2014-01-14,14.1,14.28,13.87,14.19,81283,0
2014-01-15,14.2,14.25,14.03,14.07,57000,0
2014-01-16,14.1,14.2,14.1,14.14,79600,0
2014-01-17,14.17,14.18,13.99,14.1,43400,0
2014-01-21,14.14,14.15,13.96,14.11,50611,0
2014-01-22,14.05,14.19,14,14.15,61839,0
2014-01-23,14.15,14.15,13.75,13.9,73300,0
2014-01-24,13.86,14,13.36,13.38,161700,0
2014-01-27,13.29,13.66,12.84,13.19,121937,0
2014-01-28,13.25,13.8,12.98,13.71,89100,0
2014-01-29,13.62,13.97,13.31,13.63,66800,0
2014-01-30,13.79,14.1,13.73,13.81,48254,0
2014-01-31,13.67,14.19,13.67,14.02,72100,0
2014-02-03,14.03,14.07,13.24,13.53,110314,0
2014-02-04,13.54,13.76,13.29,13.73,64459,0
2014-02-05,13.68,13.77,12.95,13.38,90364,0
2014-02-06,13.39,13.998,13.35,13.59,57993,0
2014-02-07,13.75,13.97,13.65,13.91,93853,0
2014-02-10,13.9,13.9,13.44,13.56,54649,0
2014-02-11,13.64,13.81,13.46,13.78,57793,0
2014-02-12,13.78,14.81,13.7,14.24,167198,0
2014-02-13,14.16,14.5,14.16,14.43,73651,0
2014-02-14,14.43,14.43,14.22,14.36,32371,0
2014-02-18,14.4,14.78,14.333,14.76,48784,0
2014-02-19,14.78,14.81,14.38,14.49,92002,0
2014-02-20,14.51,14.75,14.3,14.7,47349,0
2014-02-21,14.8,14.8,14.27,14.48,128530,0
2014-02-24,14.43,14.81,14.43,14.77,35722,0
2014-02-25,14.85,14.85,14.461,14.64,38009,0
2014-02-26,14.64,15.08,14.581,14.83,58834,0
2014-02-27,14.83,15.01,14.8,14.88,66837,0
2014-02-28,15.04,15.04,14.78,14.99,63471,0
2014-03-03,14.85,15.2,14.75,15.09,48796,0
2014-03-04,15.13,15.84,15.13,15.62,134623,0
2014-03-05,15.62,15.9,15.6,15.87,104992,0
2014-03-06,15.97,16.12,15.87,15.99,103768,0
2014-03-07,16.06,16.39,15.59,16.32,118265,0
2014-03-10,16.34,17.04,16.053,17.02,132471,0
2014-03-11,17.04,17.85,17.02,17.33,210976,0
2014-03-12,17.28,17.85,17.02,17.44,140869,0
2014-03-13,17.4,17.5,16.39,16.58,197274,0
2014-03-14,16.41,16.72,16.06,16.45,92810,0
2014-03-17,16.39,17.03,16.24,16.68,74002,0
2014-03-18,16.74,16.99,16.55,16.76,58234,0
2014-03-19,16.71,16.76,16.44,16.61,52672,0
2014-03-20,16.61,17.31,16.6,16.91,144166,0
2014-03-21,17.01,17.25,16.77,16.99,176451,0
2014-03-24,16.88,17.14,16.443,16.94,231124,0
2014-03-25,17.03,17.4,16.64,16.7,81946,0
2014-03-26,16.73,16.98,16.28,16.31,52500,0
2014-03-27,16.29,16.45,15.82,15.97,116294,0
2014-03-28,15.99,16.19,15.53,15.74,85432,0
2014-03-31,15.75,16.47,15.75,16.3,76713,0
2014-04-01,16.44,17.21,16.44,17.03,182318,0
2014-04-02,17.13,17.215,16.782,16.9,106021,0
2014-04-03,16.99,16.999,16.42,16.63,56898,0
2014-04-04,16.69,16.994,15.91,16.13,89321,0
2014-04-07,16.13,16.29,15.65,16.09,73759,0
2014-04-08,16.28,17.01,16.28,16.72,131518,0
2014-04-09,16.76,16.95,16.55,16.84,73479,0
2014-04-10,16.75,17.02,16.37,16.92,101130,0
2014-04-11,16.87,16.978,16.45,16.49,79433,0
2014-04-14,16.72,17.32,16.361,17,241363,0
2014-04-15,17.12,17.28,16.76,17.12,159800,0
2014-04-16,17.2,17.42,16.65,16.81,113005,0
2014-04-17,16.83,17.03,16.72,16.86,125504,0
2014-04-21,16.94,17.31,16.865,16.97,189359,0
2014-04-22,17.04,17.35,16.92,17.16,167673,0
2014-04-23,17.2,17.29,16.55,16.58,104805,0
2014-04-24,16.92,16.948,16.41,16.73,104979,0
2014-04-25,16.64,16.65,15.76,15.98,152889,0
2014-04-28,16.1,16.418,15.64,15.85,94862,0
2014-04-29,15.93,16.28,15.73,15.92,41137,0
2014-04-30,16.01,16.61,15.85,16.46,64868,0
2014-05-01,16.49,16.77,16,16.37,131286,0
2014-05-02,16.61,16.73,16.21,16.22,72012,0
2014-05-05,16.15,16.6,16,16.58,161516,0
2014-05-06,16.55,16.79,16.45,16.56,89182,0
2014-05-07,16.66,16.78,16.41,16.74,80669,0
2014-05-08,16.77,16.77,15.89,16.13,104421,0
2014-05-09,14.02,16.21,13.18,16.03,337755,0
2014-05-12,16.03,16.65,15.888,16.65,159280,0
2014-05-13,16.69,16.81,16.39,16.65,111338,0
2014-05-14,16.66,16.66,15.93,16.06,154964,0
2014-05-15,15.89,16.1,15.51,15.97,178628,0
2014-05-16,15.95,15.95,15.45,15.85,96208,0
2014-05-19,15.75,16.23,15.62,16.23,136635,0
2014-05-20,16.16,16.26,15.71,15.92,106903,0
2014-05-21,15.93,16.11,15.57,15.79,119949,0
2014-05-22,15.78,15.91,15.5,15.87,90244,0
2014-05-23,15.83,16.47,15.82,16.4,83907,0
2014-05-27,16.32,16.85,16.32,16.67,76661,0
2014-05-28,16.69,16.75,16.34,16.42,63045,0
2014-05-29,16.43,16.65,16.391,16.52,42673,0
2014-05-30,16.5,16.69,16.44,16.65,57917,0
2014-06-02,16.63,16.75,16.41,16.63,77281,0
2014-06-03,16.57,16.7,16.1,16.44,169269,0
2014-06-04,16.39,16.6,16.255,16.59,58792,0
2014-06-05,16.51,16.82,16.28,16.75,104245,0
2014-06-06,16.77,17.21,16.77,17,64018,0
2014-06-09,17.11,17.25,16.8,16.99,76848,0
2014-06-10,16.88,16.88,16.6,16.69,67800,0
2014-06-11,16.67,16.69,16.37,16.57,57985,0
2014-06-12,16.204,16.519,16.09,16.22,76045,0
2014-06-13,16.31,16.44,15.944,16.29,94047,0
2014-06-16,16.29,16.53,16.21,16.49,41006,0
2014-06-17,16.44,16.62,16.042,16.4,79091,0
2014-06-18,16.37,16.83,16.32,16.8,28780,0
2014-06-19,16.85,17,16.4,16.61,63329,0
2014-06-20,16.71,17.15,16.57,16.98,153762,0
2014-06-23,16.97,16.98,16.55,16.55,49347,0
2014-06-24,16.55,16.82,16.35,16.37,73085,0
2014-06-25,16.24,16.38,16.06,16.14,58307,0
2014-06-26,16.09,16.33,16.058,16.12,42413,0
2014-06-27,16.01,16.29,16,16.26,98681,0
2014-06-30,16.16,16.31,16.14,16.24,45921,0
2014-07-01,16.3,16.75,16.264,16.62,63530,0
2014-07-02,16.6,16.68,16.48,16.63,105000,0
2014-07-03,16.69,16.79,16.57,16.73,22848,0
2014-07-07,16.75,16.75,16.3,16.33,39296,0
2014-07-08,16.26,16.31,15.81,16.2,61204,0
2014-07-09,16.16,16.25,15.76,15.92,59711,0
2014-07-10,15.57,15.84,15.48,15.71,43777,0
2014-07-11,15.64,15.71,15.48,15.5,32175,0
2014-07-14,15.59,15.92,15.5,15.74,44989,0
2014-07-15,15.82,15.82,15.36,15.54,30452,0
2014-07-16,15.57,15.66,15.19,15.28,52851,0
2014-07-17,15.14,15.3,14.93,15.17,61637,0
2014-07-18,15.1,15.52,15.058,15.37,70970,0
2014-07-21,16.39,16.66,15.51,16.46,140727,0
2014-07-22,16.62,16.66,16.25,16.35,65407,0
2014-07-23,16.34,17.39,16.2,16.29,33191,0
2014-07-24,16.22,16.65,16.22,16.25,76565,0
2014-07-25,16.07,16.223,15.85,15.91,78270,0
2014-07-28,16,16,15.25,15.31,70053,0
2014-07-29,15.29,15.489,14.9,14.97,139649,0
2014-07-30,15.17,15.17,14.64,14.82,91352,0
2014-07-31,14.6,14.63,13.76,13.82,247462,0
2014-08-01,13.85,14.01,13.7,13.87,67570,0
2014-08-04,13.9,14.33,13.8,14.23,60981,0
2014-08-05,14.22,14.777,14.17,14.41,81268,0
2014-08-06,14.29,14.785,14.25,14.49,87822,0
2014-08-07,12.62,13.04,11.48,12.03,895526,0
2014-08-08,12.15,12.15,11.38,12.02,499925,0
2014-08-11,12.02,12.16,11.84,11.95,210579,0
2014-08-12,11.94,12.06,11.77,11.99,114196,0
2014-08-13,12.01,12.197,11.984,12.05,150103,0
2014-08-14,12.01,12.15,11.9,12.05,85143,0
2014-08-15,12.08,12.188,11.79,11.97,133022,0
2014-08-18,12.1,12.4,12.02,12.26,114639,0
2014-08-19,12.25,12.404,11.89,12.04,129713,0
2014-08-20,12,12.08,11.85,11.95,112961,0
2014-08-21,11.89,12.02,11.7,11.89,161863,0
2014-08-22,12.09,12.22,11.77,11.97,101277,0
2014-08-25,12.23,12.25,11.982,12.17,137773,0
2014-08-26,12.22,12.41,12.11,12.18,193332,0
2014-08-27,12.43,13.2,12.37,12.88,282175,0
2014-08-28,12.82,13.25,12.61,13.16,201265,0
2014-08-29,13.23,13.675,13.14,13.49,263963,0
2014-09-02,13.6,13.6,13.27,13.5,193300,0
2014-09-03,13.59,13.92,13.477,13.66,183604,0
2014-09-04,13.54,13.91,13.5,13.51,192089,0
2014-09-05,13.35,13.57,13.08,13.52,111438,0
2014-09-08,13.49,13.74,13.45,13.58,71670,0
2014-09-09,13.51,13.61,13.096,13.27,140216,0
2014-09-10,13.31,13.66,13.28,13.63,143827,0
2014-09-11,13.54,13.66,13.12,13.18,96508,0
2014-09-12,13.19,13.33,12.813,13.01,85694,0
2014-09-15,12.86,12.94,12.39,12.56,162001,0
2014-09-16,12.45,12.7,12.45,12.59,74288,0
2014-09-17,12.46,12.66,12.3,12.52,77167,0
2014-09-18,12.63,12.68,12.43,12.57,74876,0
2014-09-19,12.62,12.626,12.07,12.15,107546,0
2014-09-22,12.09,12.228,11.98,12.1,64754,0
2014-09-23,12.08,12.35,11.96,12,91431,0
2014-09-24,12.08,12.32,11.69,12.24,191061,0
2014-09-25,12.25,12.25,11.75,11.96,151503,0
2014-09-26,11.95,12.08,11.615,11.71,142064,0
2014-09-29,11.65,11.8,11.56,11.59,110909,0
2014-09-30,11.64,11.78,11.25,11.29,270510,0
2014-10-01,11.31,11.56,11.09,11.19,190275,0
2014-10-02,11.24,11.478,11.06,11.3,102204,0
2014-10-03,11.54,11.86,11.29,11.3,201683,0
2014-10-06,11.36,11.568,10.9,10.97,209291,0
2014-10-07,10.9,10.94,9.93,10.06,360480,0
2014-10-08,10.24,10.555,9.98,10.5,257763,0
2014-10-09,10.49,10.71,9.92,9.97,261684,0
2014-10-10,10,10.25,9.44,9.58,288620,0
2014-10-13,9.71,9.82,9.48,9.58,147690,0
2014-10-14,9.68,9.77,9.56,9.74,151880,0
2014-10-15,9.63,10.05,9.63,9.99,149761,0
2014-10-16,9.85,10.46,9.85,10.41,171412,0
2014-10-17,10.56,10.68,10.23,10.38,137606,0
2014-10-20,10.42,10.56,10.31,10.42,109792,0
2014-10-21,10.43,10.75,10.43,10.6,357872,0
2014-10-22,10.68,10.69,10.4,10.42,128077,0
2014-10-23,10.55,10.75,10.55,10.61,224753,0
2014-10-24,10.62,10.68,10.33,10.35,94442,0
2014-10-27,10.32,10.36,10.01,10.26,130671,0
2014-10-28,10.29,10.69,10.25,10.66,187139,0
2014-10-29,10.7,11.8,10.68,11.66,401125,0
2014-10-30,11.66,11.72,10.63,11.08,293447,0
2014-10-31,11.35,11.54,11,11.43,266081,0
2014-11-03,11.73,12,11.519,11.82,196409,0
2014-11-04,11.71,11.84,11.5,11.71,199776,0
2014-11-05,11.98,11.98,11.32,11.44,145916,0
2014-11-06,11.4,11.96,11.33,11.91,142994,0
2014-11-07,11.19,11.91,10.75,11.82,282445,0
2014-11-10,11.71,11.82,11.43,11.51,79039,0
2014-11-11,11.5,11.69,11.26,11.58,68403,0
2014-11-12,11.8,12.16,11.55,11.78,71311,0
2014-11-13,11.75,11.78,11.34,11.4,107177,0
2014-11-14,11.36,11.47,11.19,11.45,103308,0
2014-11-17,11.45,11.45,11.06,11.12,80615,0
2014-11-18,11.75,11.75,11.1,11.39,164805,0
2014-11-19,11.36,11.4,11.1,11.23,86101,0
2014-11-20,11.21,11.71,11.15,11.64,82721,0
2014-11-21,11.87,11.96,11.6,11.68,89003,0
2014-11-24,11.82,11.9,11.64,11.89,79804,0
2014-11-25,11.85,11.95,11.5,11.58,104590,0
2014-11-26,11.54,11.865,11.29,11.46,185291,0
2014-11-28,11.52,11.57,10.95,11.01,138132,0
2014-12-01,10.95,11.09,10.75,10.98,119305,0
2014-12-02,10.95,11.31,10.76,10.89,120262,0
2014-12-03,10.89,11.65,10.88,11.5,100988,0
2014-12-04,11.5,11.69,11.34,11.56,77996,0
2014-12-05,11.63,11.97,11.61,11.72,86822,0
2014-12-08,11.63,11.78,11.19,11.28,79885,0
2014-12-09,11.22,11.65,11,11.6,84247,0
2014-12-10,11.37,11.55,10.935,10.97,80495,0
2014-12-11,11.01,11.31,10.87,10.94,62700,0
2014-12-12,10.81,10.96,10.43,10.47,90359,0
2014-12-15,10.52,10.59,9.55,9.99,250132,0
2014-12-16,9.94,10.6,9.91,10.05,100804,0
2014-12-17,10.08,10.74,9.89,10.61,333802,0
2014-12-18,10.82,10.97,10.645,10.84,219172,0
2014-12-19,10.81,11.06,10.63,10.99,145454,0
2014-12-22,10.95,11.15,10.9,11.06,75313,0
2014-12-23,11.13,11.98,11.1,11.93,221212,0
2014-12-24,11.96,11.97,11.65,11.74,79655,0
2014-12-26,11.8,11.98,11.65,11.95,119520,0
2014-12-29,11.93,12.92,11.93,12.72,163241,0
2014-12-30,12.71,12.881,12.442,12.74,227296,0
2014-12-31,12.76,13.07,12.66,12.71,84483,0
2015-01-02,12.69,12.975,12.45,12.6,89082,0
2015-01-05,12.42,12.94,12.37,12.44,174287,0
2015-01-06,12.49,12.54,11.75,12,124180,0
2015-01-07,12.08,12.16,11.51,11.73,77695,0
2015-01-08,11.85,12.03,11.65,12,87278,0
2015-01-09,12.04,12.704,11.36,11.39,149580,0
2015-01-12,11.36,11.36,10.758,10.96,116071,0
2015-01-13,11.07,11.21,10.54,10.78,92736,0
2015-01-14,10.58,10.76,10.23,10.47,101545,0
2015-01-15,10.52,10.55,10.08,10.18,94769,0
2015-01-16,10.15,10.6,10,10.55,104796,0
2015-01-20,10.6,10.6,10.21,10.35,78305,0
2015-01-21,10.36,10.69,10.22,10.63,114369,0
2015-01-22,10.66,11.32,10.5,11.3,137025,0
2015-01-23,11.38,11.38,10.88,11.17,134535,0
2015-01-26,11.3,11.72,11.06,11.39,95953,0
2015-01-27,11.18,11.5,10.945,11.22,53759,0
2015-01-28,11.31,11.5,11.06,11.09,170953,0
2015-01-29,11.16,11.36,10.981,11.25,74810,0
2015-01-30,11.22,11.43,10.93,10.94,70952,0
2015-02-02,11,11.37,10.91,11.34,78199,0
2015-02-03,11.37,11.9,11.36,11.7,153088,0
2015-02-04,11.67,11.83,11.45,11.52,51203,0
2015-02-05,11.5,12.05,11.43,11.81,92816,0
2015-02-06,11.83,12.01,11.73,11.77,58589,0
2015-02-09,11.75,11.895,11.38,11.49,63083,0
2015-02-10,11.59,11.59,11.263,11.44,42340,0
2015-02-11,11.41,11.63,11.21,11.56,89623,0
2015-02-12,11.62,11.91,11.33,11.44,41275,0
2015-02-13,11.57,11.666,11.33,11.54,62870,0
2015-02-17,11.55,11.64,11.27,11.46,111573,0
2015-02-18,11.4,11.65,11.38,11.51,76411,0
2015-02-19,11.43,11.6,11.43,11.49,50173,0
2015-02-20,11.5,11.52,11.22,11.36,75859,0
2015-02-23,11.3,11.41,11.16,11.29,91663,0
2015-02-24,11.4,11.63,11.27,11.34,117466,0
2015-02-25,11.38,11.58,11.185,11.55,65468,0
2015-02-26,11.55,11.73,11.44,11.72,43567,0
2015-02-27,11.75,11.9,11.541,11.75,140013,0
2015-03-02,11.75,12.36,11.66,11.9,71800,0
2015-03-03,11.87,12.04,11.6,11.64,53100,0
2015-03-04,11.64,11.64,11.32,11.39,101100,0
2015-03-05,11.42,11.75,11.39,11.7,59400,0
2015-03-06,11.66,11.66,10.95,11.01,211500,0
2015-03-09,11.07,11.07,10.01,10.09,297000,0
2015-03-10,9.91,9.92,8.37,9.09,503700,0
2015-03-11,8.74,9.39,8.74,9.24,615400,0
2015-03-12,9.35,9.7,9.22,9.59,313200,0
2015-03-13,9.57,9.57,9.23,9.25,184100,0
2015-03-16,9.3,9.44,9.12,9.33,94200,0
2015-03-17,9.32,9.35,9.15,9.21,236300,0
2015-03-18,9.21,9.39,9.03,9.25,95600,0
2015-03-19,9.24,9.31,9,9.01,134400,0
2015-03-20,9.05,9.5,8.96,9.47,250500,0
2015-03-23,9.33,9.82,9.28,9.76,151200,0
2015-03-24,9.73,9.87,9.46,9.8,122200,0
2015-03-25,9.74,9.88,9.41,9.54,106800,0
2015-03-26,9.48,9.7,9.39,9.63,100900,0
2015-03-27,9.59,9.69,9.4,9.47,78700,0
2015-03-30,9.48,10.28,9.48,10.09,137700,0
2015-03-31,9.95,9.97,9.565,9.73,64970,0
2015-04-01,9.68,9.78,9.49,9.58,65600,0
2015-04-02,9.54,9.88,9.53,9.66,45900,0
2015-04-06,9.59,9.72,9.45,9.56,67900,0
2015-04-07,9.57,9.68,9.32,9.36,71541,0
2015-04-08,9.28,9.49,9.16,9.22,66500,0
2015-04-09,9.15,9.36,9.02,9.12,66315,0
2015-04-10,9.09,9.22,8.75,8.79,141300,0
2015-04-13,8.72,8.97,8.7,8.9,106100,0
2015-04-14,8.85,8.96,8.75,8.83,88200,0
2015-04-15,8.83,9.69,8.82,9.59,84601,0
2015-04-16,9.52,9.61,9.37,9.39,74708,0
2015-04-17,9.26,9.76,9.17,9.75,166000,0
2015-04-20,9.8,9.82,9.52,9.725,119673,0
2015-04-21,9.75,9.846,9.53,9.61,87145,0
2015-04-22,9.58,9.99,9.5,9.61,106518,0
2015-04-23,9.6,9.83,9.55,9.69,130700,0
2015-04-24,9.66,9.99,9.545,9.76,115582,0
2015-04-27,9.94,10.05,9.68,9.85,127200,0
2015-04-28,9.86,10.2,9.69,10.16,113790,0
2015-04-29,10.03,10.24,9.95,10.15,86300,0
2015-04-30,10.02,10.1,9.78,9.91,102000,0
2015-05-01,9.94,10.13,9.77,9.85,81800,0
2015-05-04,9.88,10.05,9.76,9.85,124900,0
2015-05-05,9.84,9.97,9.47,9.5,138000,0
2015-05-06,9.46,9.54,9.09,9.15,88027,0
2015-05-07,9.08,9.24,8.9,8.95,116223,0
2015-05-08,9.07,9.07,8.81,8.88,139000,0
2015-05-11,8.92,9.06,8.57,8.63,149100,0
2015-05-12,8.53,8.69,8.03,8.06,252855,0
2015-05-13,8.1,8.1,7.55,7.75,351000,0
2015-05-14,7.82,7.98,7.64,7.93,234200,0
2015-05-15,8.262,8.56,7.7609,8.41,260187,0
2015-05-18,8.4,8.784,8.26,8.55,284678,0
2015-05-19,8.52,8.658,8.12,8.31,331787,0
2015-05-20,8.34,8.43,8.02,8.18,98100,0
2015-05-21,8.2,8.57,8.03,8.48,124200,0
2015-05-22,8.43,8.66,8.22,8.41,102600,0
2015-05-26,8.34,8.39,8.02,8.22,153333,0
2015-05-27,8.24,8.45,8.14,8.28,94300,0
2015-05-28,8.22,8.252,7.85,7.91,120922,0
2015-05-29,7.95,8.04,7.61,7.75,138700,0
2015-06-01,7.84,8.11,7.6,7.84,157961,0
2015-06-02,7.96,8.33,7.93,8.13,129028,0
2015-06-03,8.16,8.43,8,8.38,173300,0
2015-06-04,8.21,8.66,8.12,8.63,159300,0
2015-06-05,8.66,8.7,8.34,8.54,166700,0
2015-06-08,8.37,8.51,8.16,8.18,105600,0
2015-06-09,8.16,8.33,8.02,8.03,93819,0
2015-06-10,8.08,8.24,8.02,8.1,126768,0
2015-06-11,8.11,8.23,7.87,8.09,112764,0
2015-06-12,8.07,8.43,8.07,8.29,111700,0
2015-06-15,8.06,8.19,7.81,7.88,175700,0
2015-06-16,7.83,8.15,7.61,8.03,156100,0
2015-06-17,8.03,8.11,7.88,7.95,156000,0
2015-06-18,8.04,8.08,7.75,8,178500,0
2015-06-19,7.92,8.45,7.92,8.33,200400,0
2015-06-22,8.35,8.63,8.01,8.21,98200,0
2015-06-23,8.23,8.458,8.05,8.24,94255,0
2015-06-24,8.2,8.37,8.05,8.18,62800,0
2015-06-25,8.19,8.42,7.9,8.23,119100,0
2015-06-26,8.42,8.45,8.1,8.27,1835900,0
2015-06-29,8.21,8.23,7.65,7.66,96600,0
2015-06-30,7.81,8.178,7.46,7.64,109516,0
2015-07-01,7.81,8.1,7.64,7.79,125600,0
2015-07-02,8.1,8.1,7.47,7.54,75800,0
2015-07-06,7.93,7.93,6.84,6.94,186500,0
2015-07-07,6.92,7.24,6.58,7.21,152200,0
2015-07-08,7.14,7.22,6.53,6.6,222200,0
2015-07-09,6.72,6.96,6.34,6.5,153400,0
2015-07-10,6.56,6.65,6.39,6.62,90000,0
2015-07-13,6.57,7.14,6.41,7.02,219600,0
2015-07-14,7.05,7.06,6.52,6.62,216424,0
2015-07-15,6.6,6.6,6.3,6.54,81581,0
2015-07-16,6.57,6.68,6.42,6.51,255200,0
2015-07-17,6.54,6.54,6.16,6.34,171600,0
2015-07-20,6.37,6.58,6.16,6.19,115700,0
2015-07-21,6.16,6.4,6.05,6.12,90500,0
2015-07-22,6.05,6.07,5.61,5.99,183400,0
2015-07-23,5.93,6.46,5.88,6.39,165300,0
2015-07-24,6.38,6.38,6.01,6.14,146000,0
2015-07-27,6.13,6.22,5.7,5.8,97900,0
2015-07-28,5.86,6.31,5.8,5.98,114500,0
2015-07-29,5.97,6.37,5.85,6.22,48500,0
2015-07-30,6.18,6.46,5.93,6.03,88300,0
2015-07-31,6.03,6.32,5.94,6.32,71700,0
2015-08-03,6.07,6.26,5.85,5.96,79482,0
2015-08-04,6,6.27,6,6.19,68100,0
2015-08-05,6.18,6.3,5.96,5.97,134600,0
2015-08-06,5.95,7.03,5.75,6.88,278082,0
2015-08-07,6.89,7.06,6.6,6.65,109700,0
2015-08-10,6.7,7.12,6.64,6.98,142800,0
2015-08-11,6.98,7.19,6.92,7.04,112410,0
2015-08-12,6.95,7.08,6.74,6.95,106200,0
2015-08-13,6.93,6.96,6.63,6.73,74900,0
2015-08-14,6.71,6.81,6.44,6.74,55300,0
2015-08-17,6.74,7.34,6.62,7.19,121700,0
2015-08-18,7.15,7.49,7.08,7.17,88900,0
2015-08-19,7.09,7.12,6.67,6.78,77000,0
2015-08-20,6.7,6.89,6.6,6.64,110100,0
2015-08-21,6.51,6.67,6.07,6.11,101000,0
2015-08-24,5.81,6,5.55,5.77,100001,0
2015-08-25,6.03,6.03,5.5,5.73,141800,0
2015-08-26,5.92,6,5.44,5.89,146400,0
2015-08-27,5.93,6.19,5.8,6.11,73900,0
2015-08-28,5.99,6.48,5.99,6.39,57600,0
2015-08-31,6.33,6.54,6.24,6.4,53800,0
2015-09-01,6.15,6.43,6.04,6.14,35900,0
2015-09-02,6.16,6.27,5.87,6.2,55100,0
2015-09-03,6.19,6.44,6.18,6.38,49400,0
2015-09-04,6.28,6.38,6.13,6.23,25500,0
2015-09-08,6.37,6.86,6.29,6.7,45300,0
2015-09-09,6.71,7.01,6.67,6.69,37800,0
2015-09-10,6.74,6.87,6.26,6.34,69489,0
2015-09-11,6.28,6.38,6.25,6.32,19700,0
2015-09-14,6.31,6.31,5.97,6.02,51200,0
2015-09-15,6.06,6.42,6.02,6.39,27215,0
2015-09-16,6.37,6.52,6.2,6.23,38900,0
2015-09-17,6.2,6.4,6.12,6.34,25895,0
2015-09-18,6.22,6.33,6.02,6.05,34600,0
2015-09-21,6.12,6.49,6.04,6.15,37500,0
2015-09-22,6.02,6.1,5.88,5.97,75800,0
2015-09-23,5.99,6.13,5.8,5.87,49447,0
2015-09-24,5.71,5.955,5.5703,5.82,114360,0
2015-09-25,5.88,6.04,5.68,6.04,54000,0
2015-09-28,5.9,5.91,5.7,5.73,52706,0
2015-09-29,5.75,5.75,5.28,5.52,92200,0
2015-09-30,5.6,5.69,5.32,5.62,48900,0
2015-10-01,5.66,6.01,5.12,5.32,82600,0
2015-10-02,5.25,5.63,5.22,5.59,58900,0
2015-10-05,5.68,6.4,5.65,6.19,109546,0
2015-10-06,6.19,6.53,6.19,6.41,52000,0
2015-10-07,6.5,6.94,6.5,6.9,82000,0
2015-10-08,6.85,7.24,6.85,7.19,62800,0
2015-10-09,7.25,7.41,6.91,7.19,72800,0
2015-10-12,6.6367,7.27,6.6367,7.11,32120,0
2015-10-13,7.08,7.35,6.89,7.27,43300,0
2015-10-14,7.3,7.35,7.18,7.23,32700,0
2015-10-15,7.23,7.23,6.75,6.87,93300,0
2015-10-16,6.87,7.01,6.72,6.92,41800,0
2015-10-19,6.83,6.95,6.6601,6.7,46604,0
2015-10-20,6.69,6.82,6.6,6.65,54100,0
2015-10-21,6.7,7.01,6.66,6.93,42000,0
2015-10-22,7.01,7.64,6.92,7.24,108100,0
2015-10-23,7.38,7.38,6.64,6.71,83700,0
2015-10-26,6.71,7,6.4,6.6,45300,0
2015-10-27,6.52,6.59,6.1,6.16,55800,0
2015-10-28,6.16,6.56,6.07,6.44,41900,0
2015-10-29,6.44,6.79,6.44,6.72,37400,0
2015-10-30,6.62,6.77,6.34,6.41,24800,0
2015-11-02,6.39,7.01,6.39,6.85,31880,0
2015-11-03,6.93,7.08,6.7,6.79,67800,0
2015-11-04,6.83,7.19,6.83,7.09,37797,0
2015-11-05,7.03,7.46,6.79,7.33,49200,0
2015-11-06,7.32,7.42,7.18,7.2,31400,0
2015-11-09,7.15,7.24,6.8,6.87,36835,0
2015-11-10,6.84,6.84,6.62,6.81,21000,0
2015-11-11,6.86,6.86,6.58,6.71,20000,0
2015-11-12,6.57,6.59,6.25,6.34,45800,0
2015-11-13,6.26,6.48,6.1,6.33,37300,0
2015-11-16,6.19,6.31,6,6.29,32600,0
2015-11-17,5.98,6.47,5.98,6.27,55400,0
2015-11-18,6.27,6.49,5.78,5.98,115100,0
2015-11-19,5.94,6.27,5.67,6.27,76800,0
2015-11-20,5.89,6.79,5.89,6.55,40000,0
2015-11-23,6.6,6.67,6.28,6.36,37700,0
2015-11-24,6.35,6.8,6.28,6.55,44600,0
2015-11-25,6.53,6.73,6.46,6.49,26600,0
2015-11-27,6.49,6.49,6.03,6.23,19100,0
2015-11-30,6.16,6.37,6.12,6.22,63700,0
2015-12-01,6.21,6.57,6,6.16,64926,0
2015-12-02,6.15,6.59,6.15,6.34,86391,0
2015-12-03,6.41,6.43,6.12,6.18,44661,0
2015-12-04,6.22,6.26,6.05,6.26,43800,0
2015-12-07,6.18,6.21,5.92,6.01,33000,0
2015-12-08,5.93,5.94,5.68,5.71,50242,0
2015-12-09,5.67,6.05,5.6,5.7,26400,0
2015-12-10,5.72,6.19,5.64,5.92,40200,0
2015-12-11,5.85,5.85,5.51,5.52,41000,0
2015-12-14,5.55,5.68,5.4,5.4,49293,0
2015-12-15,5.45,5.8,5.43,5.77,65600,0
2015-12-16,5.8,6.2,5.76,5.96,68600,0
2015-12-17,6.02,6.08,5.66,5.75,20500,0
2015-12-18,5.72,5.83,5.55,5.72,63300,0
2015-12-21,5.75,6.14,5.56,6.07,81400,0
2015-12-22,6.13,6.51,5.96,6.11,66570,0
2015-12-23,6.21,6.59,6.15,6.41,125300,0
2015-12-24,6.5,6.72,6.41,6.7,21478,0
2015-12-28,6.64,6.72,6.3,6.35,41395,0
2015-12-29,6.45,6.45,5.76,6.03,112826,0
2015-12-30,5.99,6.35,5.96,6.33,65319,0
2015-12-31,6.24,6.48,5.87,5.95,44190,0
2016-01-04,5.82,6.11,5.64,6.07,58870,0
2016-01-05,6.08,6.08,5.73,5.8,31175,0
2016-01-06,5.69,5.81,5.55,5.6,38009,0
2016-01-07,5.51,5.9399,5.45,5.46,28688,0
2016-01-08,5.51,5.56,5.39,5.41,39557,0
2016-01-11,5.44,5.9,5.39,5.64,70018,0
2016-01-12,5.67,5.78,5.19,5.25,31998,0
2016-01-13,5.3,5.38,4.95,5.04,32251,0
2016-01-14,5.04,5.25,4.75,4.9,47869,0
2016-01-15,4.69,5.37,4.58,5.36,68384,0
2016-01-19,5.37,5.49,4.74,4.86,88200,0
2016-01-20,4.75,4.95,4.54,4.76,64895,0
2016-01-21,4.77,4.91,4.7,4.7,23587,0
2016-01-22,4.64,5.13,4.64,4.91,52228,0
2016-01-25,4.89,4.9,4.75,4.82,20421,0
2016-01-26,4.87,5.84,4.87,5.58,157887,0
2016-01-27,5.58,5.89,5.3,5.3,53115,0
2016-01-28,5.4,5.92,5.4,5.48,38465,0
2016-01-29,5.44,5.44,5.15,5.29,89307,0
2016-02-01,5.07,5.39,5.06,5.29,45289,0
2016-02-02,5.18,5.61,5.07,5.27,76976,0
2016-02-03,5.26,5.625,5.01,5.1,45382,0
2016-02-04,5.09,5.34,5.09,5.33,24041,0
2016-02-05,5.34,5.36,5.12,5.16,35948,0
2016-02-08,5.08,5.08,4.65,4.79,24934,0
2016-02-09,4.71,4.865,4.58,4.61,37967,0
2016-02-10,4.6,4.81,4.45,4.62,71156,0
2016-02-11,4.58,4.69,4.41,4.57,23751,0
2016-02-12,4.58,4.72,4.36,4.37,31640,0
2016-02-16,4.36,4.61,4.25,4.48,59519,0
2016-02-17,4.53,4.98,4.53,4.79,49097,0
2016-02-18,4.83,5.282,4.7201,5.05,60540,0
2016-02-19,5.01,5.41,5.01,5.18,80050,0
2016-02-22,5.37,5.37,4.95,5.07,42259,0
2016-02-23,5.08,5.11,4.71,4.76,14406,0
2016-02-24,4.68,5.155,4.6,5.08,25074,0
2016-02-25,5.05,5.06,4.765,4.87,8788,0
2016-02-26,4.92,5.35,4.81,5.1,59335,0
2016-02-29,5.12,5.22,4.9356,5.1,29235,0
2016-03-01,5.12,6.07,5.05,5.32,166235,0
2016-03-02,5.37,5.71,5.2501,5.5,64074,0
2016-03-03,5.56,6.241,5.56,5.7,72304,0
2016-03-04,5.75,6.11,5.66,6.07,114100,0
2016-03-07,6.06,6.3,5.6,6.22,47326,0
2016-03-08,6.24,6.24,5.7,5.93,26318,0
2016-03-09,5.87,5.96,5.5,5.62,31246,0
2016-03-10,5.52,5.66,5.4,5.66,22972,0
2016-03-11,5.43,5.43,4.75,5.03,142572,0
2016-03-14,5,5.1,4.98,5.09,36486,0
2016-03-15,5.01,5.31,4.98,5.14,88275,0
2016-03-16,5.15,5.35,5.12,5.28,102882,0
2016-03-17,5.41,5.8,5.39,5.7,55080,0
2016-03-18,5.66,6,5.5201,5.92,76743,0
2016-03-21,5.84,5.8417,5.68,5.72,22384,0
2016-03-22,5.7,5.77,5.57,5.69,27303,0
2016-03-23,5.62,5.65,5.47,5.55,26293,0
2016-03-24,5.3,5.64,5.27,5.6,17538,0
2016-03-28,5.59,5.66,5.27,5.31,32633,0
2016-03-29,5.31,5.78,5.09,5.58,48802,0
2016-03-30,5.65,5.67,5.33,5.36,12001,0
2016-03-31,5.41,5.57,5.23,5.23,28765,0
2016-04-01,5.18,5.56,5.18,5.46,13358,0
2016-04-04,5.33,5.59,5.325,5.39,91397,0
2016-04-05,5.355,5.61,5.34,5.46,66552,0
2016-04-06,5.5,5.54,5.21,5.45,63540,0
2016-04-07,5.37,5.59,5.37,5.53,107247,0
2016-04-08,5.54,5.92,5.29,5.78,29066,0
2016-04-11,5.91,5.9999,5.58,5.9,25729,0
2016-04-12,5.92,6.0856,5.81,6,68816,0
2016-04-13,6.1,6.2,6.07,6.15,71347,0
2016-04-14,6.18,6.43,5.91,6.29,95784,0
2016-04-15,6.32,6.44,6.245,6.3,18475,0
2016-04-18,6.25,6.61,6.23,6.49,28304,0
2016-04-19,6.43,6.7,6.4,6.58,53193,0
2016-04-20,6.63,6.75,6.38,6.68,23855,0
2016-04-21,6.73,6.92,6.71,6.78,48472,0
2016-04-22,6.83,6.9122,6.63,6.64,11772,0
2016-04-25,6.6,6.73,6.41,6.67,47679,0
2016-04-26,6.73,6.82,6.525,6.635,30754,0
2016-04-27,6.59,6.99,6.53,6.61,19760,0
2016-04-28,6.6,6.73,6.6,6.64,15187,0
2016-04-29,6.64,6.72,6.568,6.64,87734,0
2016-05-02,6.6945,6.905,6.49,6.79,53190,0
2016-05-03,6.71,6.82,6.4201,6.64,48659,0
2016-05-04,6.54,6.82,6.4899,6.65,41976,0
2016-05-05,6.66,7.015,6.49,6.6,44388,0
2016-05-06,6.74,6.77,6.3125,6.5,159111,0
2016-05-09,6.45,6.58,6.29,6.5,142837,0
2016-05-10,6.4721,6.56,6.35,6.37,99939,0
2016-05-11,6.53,6.65,6.22,6.57,135491,0
2016-05-12,6.63,6.63,6.43,6.53,69556,0
2016-05-13,6.53,6.6,6.21,6.39,32903,0
2016-05-16,6.38,6.5,6.285,6.42,44480,0
2016-05-17,6.36,6.52,6.265,6.39,59838,0
2016-05-18,6.35,6.49,6.066,6.14,55320,0
2016-05-19,6.16,6.35,6.07,6.32,46208,0
2016-05-20,6.15,6.5,6.13,6.35,15893,0
2016-05-23,6.36,6.78,6.08,6.58,27010,0
2016-05-24,6.38,6.88,6.38,6.77,17013,0
2016-05-25,6.8,7.23,6.665,7.17,15926,0
2016-05-26,7.1,7.18,6.6405,6.75,34820,0
2016-05-27,6.76,6.92,6.53,6.72,26144,0
2016-05-31,6.69,7.01,6.525,7,55533,0
2016-06-01,6.93,7.14,6.65,7,77473,0
2016-06-02,6.8,7,6.54,6.88,33453,0
2016-06-03,6.92,6.95,6.58,6.75,36322,0
2016-06-06,6.79,6.9499,6.71,6.72,41844,0
2016-06-07,6.9,7.09,6.71,6.99,55821,0
2016-06-08,6.98,7.2,6.55,7.03,99645,0
2016-06-09,6.96,7.12,6.8,6.87,137855,0
2016-06-10,6.84,6.99,6.76,6.8,39666,0
2016-06-13,6.7,7.16,6.58,6.76,144247,0
2016-06-14,6.97,7.14,6.52,6.59,21542,0
2016-06-15,6.61,6.78,6.57,6.6,19136,0
2016-06-16,6.83,6.93,6.46,6.61,82709,0
2016-06-17,6.95,6.95,6.6,6.72,34885,0
2016-06-20,6.57,6.855,6.57,6.71,77462,0
2016-06-21,6.77,7.19,6.4601,6.9,182931,0
2016-06-22,6.9,7.21,6.6,6.8,91004,0
2016-06-23,6.78,7.14,6.74,7.07,27627,0
2016-06-24,6.97,7.03,6.56,6.69,36730,0
2016-06-27,6.5,6.7899,6.28,6.42,64910,0
2016-06-28,6.42,6.65,6.42,6.58,50838,0
2016-06-29,6.6,6.85,6.56,6.78,22966,0
2016-06-30,6.84,6.99,6.69,6.93,28595,0
2016-07-01,6.93,7.21,6.93,7.145,63736,0
2016-07-05,7.07,7.12,6.65,6.8,22710,0
2016-07-06,6.94,6.94,6.6101,6.9,11718,0
2016-07-07,6.93,7.06,6.63,6.8,16903,0
2016-07-08,6.91,7.16,6.91,7.15,16605,0
2016-07-11,7.21,7.3,7.04,7.14,14060,0
2016-07-12,7.23,7.54,7.12,7.45,48710,0
2016-07-13,7.45,7.46,7,7.24,32228,0
2016-07-14,7.35,7.42,7.12,7.34,9952,0
2016-07-15,7.005,7.4999,7.005,7.3399,7628,0
2016-07-18,7.29,7.33,7.1601,7.32,7130,0
2016-07-19,7.25,7.25,7.06,7.18,10925,0
2016-07-20,7.15,7.33,7.02,7.285,28339,0
2016-07-21,7.27,7.42,7.24,7.35,8571,0
2016-07-22,7.37,7.39,7.175,7.32,19714,0
2016-07-25,7.27,7.39,7.2225,7.37,9007,0
2016-07-26,7.29,7.35,7.15,7.33,9724,0
2016-07-27,7.35,7.48,7.16,7.48,4968,0
2016-07-28,7.31,7.6799,7.19,7.52,15159,0
2016-07-29,7.53,7.59,7.3,7.43,13406,0
2016-08-01,7.34,7.59,7.06,7.06,24612,0
2016-08-02,7.15,7.64,7.15,7.38,62107,0
2016-08-03,7.29,7.42,7.19,7.23,11931,0
2016-08-04,7.25,7.52,7,7.24,17850,0
2016-08-05,7.36,7.36,6.5,6.77,34062,0
2016-08-08,6.6691,6.73,6.431,6.72,20111,0
2016-08-09,6.72,6.895,6.47,6.64,31820,0
2016-08-10,6.6,6.6,6.11,6.22,124439,0
2016-08-11,6.1701,6.42,5.88,6.01,57096,0
2016-08-12,5.81,6.3,5.65,5.73,44243,0
2016-08-15,5.63,6.09,5.605,5.985,52170,0
2016-08-16,6,6.14,5.8,5.87,72709,0
2016-08-17,6.04,6.04,5.81,5.84,56826,0
2016-08-18,5.81,6.0098,5.78,5.95,36432,0
2016-08-19,5.95,6.07,5.928,6.03,67376,0
2016-08-22,5.91,6.06,5.79,5.84,89802,0
2016-08-23,5.87,6.06,5.81,6.05,77125,0
2016-08-24,5.98,6.28,5.98,6.09,17361,0
2016-08-25,6.24,6.53,6.04,6.115,34935,0
2016-08-26,6.08,6.48,6.08,6.25,37798,0
2016-08-29,6.25,6.58,6.25,6.3,60424,0
2016-08-30,6.38,6.57,6.1,6.27,41004,0
2016-08-31,6.43,6.46,6.13,6.35,11219,0
2016-09-01,6.38,6.58,6.2,6.3,31154,0
2016-09-02,6.21,6.35,6.05,6.25,105498,0
2016-09-06,6.24,6.32,6.06,6.16,105911,0
2016-09-07,6.18,6.3418,6.03,6.07,79141,0
2016-09-08,6.07,6.15,6,6.05,67437,0
2016-09-09,6.06,6.14,5.81,5.82,31682,0
2016-09-12,5.8,5.8775,5.664,5.73,58558,0
2016-09-13,5.69,5.74,5.6,5.69,13623,0
2016-09-14,5.55,5.67,5.47,5.53,23492,0
2016-09-15,5.38,5.5799,5.32,5.32,95166,0
2016-09-16,5.7,5.7,5.26,5.35,50711,0
2016-09-19,5.45,5.64,5.32,5.35,17237,0
2016-09-20,5.54,5.64,5.26,5.26,17359,0
2016-09-21,5.31,5.41,5.23,5.33,30129,0
2016-09-22,5.42,5.74,5.38,5.38,34003,0
2016-09-23,5.4,5.4,5.35,5.37,21090,0
2016-09-26,5.34,5.4,5.23,5.28,49564,0
2016-09-27,5.22,5.34,4.98,5,63398,0
2016-09-28,5.07,5.1,4.98,5.02,136125,0
2016-09-29,5.02,5.3,5.02,5.22,50550,0
2016-09-30,5.24,5.64,5.12,5.54,40195,0
2016-10-03,5.5,5.69,5.5,5.64,16490,0
2016-10-04,5.64,5.64,5.49,5.49,10591,0
2016-10-05,5.51,5.67,5.48,5.52,16068,0
2016-10-06,5.52,5.61,5.3901,5.46,10070,0
2016-10-07,5.6041,5.6122,5.39,5.52,27967,0
2016-10-10,5.52,5.5816,5.42,5.48,14297,0
2016-10-11,5.54,5.64,5.3,5.31,33704,0
2016-10-12,5.34,5.5,5.28,5.32,14718,0
2016-10-13,5.25,5.42,5.25,5.26,6117,0
2016-10-14,5.35,5.42,5.3,5.41,30660,0
2016-10-17,5.39,5.4599,5.27,5.31,23013,0
2016-10-18,5.3,5.301,5.1,5.1,23501,0
2016-10-19,5.14,5.2549,5.06,5.15,9183,0
2016-10-20,5.1177,5.2121,5.1,5.12,14915,0
2016-10-21,5.11,5.2322,5.09,5.18,52467,0
2016-10-24,5.24,5.37,5.15,5.31,47050,0
2016-10-25,5.28,5.64,5.22,5.25,83082,0
2016-10-26,5.24,5.37,5.1,5.31,55528,0
2016-10-27,5.3,5.35,5.22,5.34,10961,0
2016-10-28,5.36,5.69,5.36,5.51,71987,0
2016-10-31,5.56,5.63,5.42,5.55,28522,0
2016-11-01,5.54,5.54,5.34,5.39,15969,0
2016-11-02,5.34,5.42,5.05,5.105,21979,0
2016-11-03,5.08,5.33,4.98,5.07,27862,0
2016-11-04,5.1,5.33,5,5.02,45630,0
2016-11-07,5.08,5.3292,4.98,5.02,40745,0
2016-11-08,5.21,5.21,5,5.06,13187,0
2016-11-09,5.06,5.55,5.06,5.48,110022,0
2016-11-10,5.7,5.7,5.24,5.49,96750,0
2016-11-11,5.51,5.75,5.51,5.58,43062,0
2016-11-14,5.6,6.19,5.575,5.85,81065,0
2016-11-15,5.94,6.23,5.66,5.72,56645,0
2016-11-16,5.69,5.96,5.53,5.56,46923,0
2016-11-17,5.77,5.84,5.6001,5.65,89405,0
2016-11-18,5.71,5.8,5.68,5.76,15308,0
2016-11-21,5.78,5.99,5.455,5.67,56449,0
2016-11-22,5.67,5.7899,5.49,5.6,64488,0
2016-11-23,5.55,5.75,5.47,5.58,55813,0
2016-11-25,5.6163,5.6163,5.37,5.4,83535,0
2016-11-28,5.35,5.45,5.3,5.32,85404,0
2016-11-29,5.26,5.26,5.12,5.2,79868,0
2016-11-30,5.25,5.51,5.23,5.4,233842,0
2016-12-01,5.4,5.77,5.3,5.49,251736,0
2016-12-02,5.49,5.62,5.42,5.47,178518,0
2016-12-05,5.52,5.8356,5.33,5.43,276411,0
2016-12-06,5.4,5.6,5.32,5.39,239050,0
2016-12-07,5.32,5.51,5.27,5.43,136269,0
2016-12-08,5.43,5.84,5.29,5.71,163340,0
2016-12-09,5.69,5.935,5.51,5.66,423799,0
2016-12-12,5.7,5.83,5.54,5.65,178755,0
2016-12-13,5.55,5.8734,5.55,5.65,103095,0
2016-12-14,5.59,5.72,5.55,5.6,115609,0
2016-12-15,5.53,5.65,5.44,5.47,162330,0
2016-12-16,5.45,5.6,5.3,5.53,308450,0
2016-12-19,5.69,5.69,5.41,5.56,43780,0
2016-12-20,5.52,5.65,5.4,5.53,55332,0
2016-12-21,5.87,7.015,5.8,6.75,753104,0
2016-12-22,6.59,7.12,6.5,7.01,248592,0
2016-12-23,6.95,7.48,6.825,7.31,150236,0
2016-12-27,7.28,7.62,7.21,7.47,128998,0
2016-12-28,7.42,7.5,7.2,7.27,98577,0
2016-12-29,7.27,7.35,7.05,7.2,95499,0
2016-12-30,7.18,7.18,6.75,6.86,60696,0
2017-01-03,6.86,7.25,6.86,7.05,43464,0
2017-01-04,7.25,7.3,6.92,7.27,57988,0
2017-01-05,7.3,7.8,7.28,7.54,198029,0
2017-01-06,7.55,7.61,7.32,7.44,68489,0
2017-01-09,7.36,7.57,7.05,7.17,68608,0
2017-01-10,7.15,7.27,7.03,7.06,27454,0
2017-01-11,7.04,7.1,6.9,7.05,25859,0
2017-01-12,7.006,7.08,6.8665,6.91,20260,0
2017-01-13,6.9,7,6.75,6.9,46618,0
2017-01-17,6.98,8.35,6.82,8.12,699098,0
2017-01-18,8.23,8.67,7.9729,8.51,272155,0
2017-01-19,8.55,9.66,8.29,9.1,511945,0
2017-01-20,9.11,9.52,9.11,9.27,135900,0
2017-01-23,9.6,9.89,9.3,9.43,332365,0
2017-01-24,9.23,9.23,8.46,8.82,221745,0
2017-01-25,8.85,9.08,8.73,8.89,371132,0
2017-01-26,8.9,8.9,8.5891,8.76,71012,0
2017-01-27,8.72,8.95,8.6497,8.86,126257,0
2017-01-30,8.88,8.9,8.51,8.67,113708,0
2017-01-31,8.67,8.73,8.55,8.66,60044,0
2017-02-01,8.93,8.95,8.62,8.68,112738,0
2017-02-02,8.69,8.69,8.01,8.28,133266,0
2017-02-03,8.35,8.44,8.05,8.27,98730,0
2017-02-06,8.3,8.3,7.9,8.05,128806,0
2017-02-07,8.1,8.24,7.85,7.94,115204,0
2017-02-08,7.94,7.94,7.59,7.84,87040,0
2017-02-09,7.81,8.05,7.81,8.01,63617,0
2017-02-10,8.07,8.35,8.07,8.28,66984,0
2017-02-13,8.37,8.74,8.37,8.55,179280,0
2017-02-14,8.44,8.62,8.415,8.51,72172,0
2017-02-15,8.51,8.61,8.3,8.53,70259,0
2017-02-16,8.55,8.5508,8.14,8.29,46241,0
2017-02-17,8.28,8.28,7.92,8.21,79473,0
2017-02-21,8,8.16,7.69,7.84,108388,0
2017-02-22,7.64,7.91,7.64,7.85,63791,0
2017-02-23,7.91,7.91,7.52,7.67,65688,0
2017-02-24,7.62,7.67,7.53,7.65,47237,0
2017-02-27,7.63,8.29,7.5401,8.2,106495,0
2017-02-28,8.25,8.4,7.66,7.72,87661,0
2017-03-01,8,8.039,7.74,7.93,76947,0
2017-03-02,7.9,7.9,7.5452,7.62,75892,0
2017-03-03,7.49,7.7377,7.49,7.65,39157,0
2017-03-06,7.7,7.75,7.29,7.7,179144,0
2017-03-07,7.75,8.35,7.44,7.86,159689,0
2017-03-08,7.93,7.95,7.71,7.78,81099,0
2017-03-09,7.8,7.8,7.4,7.53,39905,0
2017-03-10,7.63,7.795,7.47,7.75,41267,0
2017-03-13,7.79,8,7.59,7.71,71054,0
2017-03-14,7.64,8.09,7.52,7.99,81750,0
2017-03-15,8.05,8.5,8.03,8.49,134012,0
2017-03-16,8.5,8.53,8.19,8.38,65805,0
2017-03-17,8.33,8.57,8.28,8.31,105427,0
2017-03-20,8.17,8.49,8.04,8.09,160831,0
2017-03-21,8.1,8.22,7.53,7.88,248969,0
2017-03-22,7.88,8,7.59,7.62,60329,0
2017-03-23,7.58,7.86,7.5,7.55,47678,0
2017-03-24,7.57,7.73,6.98,7.01,142067,0
2017-03-27,6.97,7.09,6.73,6.88,151333,0
2017-03-28,6.89,6.95,6.8,6.89,68794,0
2017-03-29,6.9,7.23,6.7802,7.15,76989,0
2017-03-30,7.15,7.2,6.38,6.7,356844,0
2017-03-31,6.61,6.84,6.61,6.7,142583,0
2017-04-03,6.69,6.74,6.58,6.69,75438,0
2017-04-04,6.7,6.85,6.7,6.72,43191,0
2017-04-05,6.76,6.82,6.43,6.64,145330,0
2017-04-06,6.66,6.66,6.43,6.53,92305,0
2017-04-07,6.53,6.8,6.53,6.66,57965,0
2017-04-10,6.66,6.69,6.56,6.6,88301,0
2017-04-11,6.4601,6.63,6.4601,6.58,52726,0
2017-04-12,6.51,6.62,6.36,6.51,128162,0
2017-04-13,6.42,6.53,6.33,6.35,37971,0
2017-04-17,6.31,6.36,6.21,6.33,38500,0
2017-04-18,6.31,6.93,6.28,6.87,263853,0
2017-04-19,6.99,6.99,6.69,6.89,101359,0
2017-04-20,6.91,6.95,6.79,6.92,37473,0
2017-04-21,6.95,7.06,6.92,7.03,37110,0
2017-04-24,7.06,7.12,6.82,7,57243,0
2017-04-25,6.98,7.47,6.86,7.42,88199,0
2017-04-26,7.4,7.63,7.3525,7.57,49392,0
2017-04-27,7.56,7.73,7.4011,7.68,75108,0
2017-04-28,7.69,7.69,7.1701,7.4,33559,0
2017-05-01,7.4,7.52,7.205,7.28,42365,0
2017-05-02,7.35,7.48,7.25,7.34,21386,0
2017-05-03,7.2601,7.39,7.2393,7.27,38279,0
2017-05-04,7.56,7.56,7.24,7.3,60948,0
2017-05-05,7.15,7.84,7.15,7.77,435332,0
2017-05-08,7.7,7.7,7.2,7.32,143801,0
2017-05-09,7.35,7.49,7.06,7.19,75074,0
2017-05-10,7.18,7.34,6.5897,6.94,37209,0
2017-05-11,7.02,7.15,6.84,7.07,106040,0
2017-05-12,7.5,7.81,7.43,7.53,162937,0
2017-05-15,7.54,7.68,7.1,7.22,125011,0
2017-05-16,7.21,7.24,6.87,6.94,45964,0
2017-05-17,7,7,6.72,6.79,89215,0
2017-05-18,6.74,6.87,6.6,6.63,72604,0
2017-05-19,6.7,7.06,6.7,6.85,84282,0
2017-05-22,6.87,7,6.74,6.87,70337,0
2017-05-23,6.92,7.12,6.62,6.74,77679,0
2017-05-24,6.81,6.95,6.41,6.65,104754,0
2017-05-25,6.78,7.26,6.58,7.19,85492,0
2017-05-26,7.25,7.4,7.13,7.28,53139,0
2017-05-30,7.27,7.6,7.14,7.4,54278,0
2017-05-31,7.64,7.64,7.08,7.18,27182,0
2017-06-01,7.19,7.19,6.97,7.01,39220,0
2017-06-02,7.01,7.04,6.94,7.03,40947,0
2017-06-05,7,7.02,6.95,6.965,13346,0
2017-06-06,6.98,7.11,6.95,7.08,35565,0
2017-06-07,7.15,7.15,6.89,6.96,73324,0
2017-06-08,7.07,7.15,6.99,7.02,36618,0
2017-06-09,7.04,7.08,6.91,6.95,52421,0
2017-06-12,6.965,7,6.94,6.95,27868,0
2017-06-13,6.99,7.02,6.93,7,20621,0
2017-06-14,7,7.053,6.9411,7,35719,0
2017-06-15,6.97,7,6.74,6.88,48174,0
2017-06-16,6.96,7.07,6.86,6.98,105342,0
2017-06-19,7,7.04,6.78,6.96,43904,0
2017-06-20,6.9,7.01,6.85,6.86,66039,0
2017-06-21,6.89,6.96,6.75,6.94,79994,0
2017-06-22,6.88,6.9354,6.58,6.69,70254,0
2017-06-23,6.71,7.3399,6.71,7,228898,0
2017-06-26,7.01,7.18,6.91,6.98,55697,0
2017-06-27,6.97,7.18,6.9138,6.95,31709,0
2017-06-28,6.93,7.1399,6.93,6.98,59624,0
2017-06-29,6.97,7,6.72,6.82,32302,0
2017-06-30,6.82,7,6.77,6.98,40109,0
2017-07-03,6.98,7.03,6.9001,6.95,14895,0
2017-07-05,6.95,6.99,6.85,6.9,26730,0
2017-07-06,6.9,6.98,6.75,6.9,57283,0
2017-07-07,6.88,7.08,6.87,6.94,38137,0
2017-07-10,6.9,7.235,6.86,7.08,145171,0
2017-07-11,7.46,7.46,7.14,7.21,54277,0
2017-07-12,7.2,7.49,7.11,7.22,106198,0
2017-07-13,7.25,7.4,7.08,7.18,162767,0
2017-07-14,7.14,7.29,7.14,7.25,51903,0
2017-07-17,7.25,7.25,6.96,7.11,152940,0
2017-07-18,7.1,7.33,7.09,7.11,55631,0
2017-07-19,7.11,7.23,7.06,7.15,41052,0
2017-07-20,7.13,7.2,7.06,7.1,56249,0
2017-07-21,7.1,7.16,7,7.1,90872,0
2017-07-24,7.12,7.16,6.9,7.11,58033,0
2017-07-25,7.1,7.22,7.07,7.07,84354,0
2017-07-26,7.11,7.12,6.97,7.02,61097,0
2017-07-27,7.05,7.05,6.8881,6.99,52653,0
2017-07-28,7.04,7.26,6.94,7.13,73314,0
2017-07-31,7.1329,7.1329,6.99,7.07,41724,0
2017-08-01,6.955,7.72,6.955,7.385,159344,0
2017-08-02,7.32,7.49,7.208,7.3,38215,0
2017-08-03,7.29,7.52,7.27,7.38,26107,0
2017-08-04,7.6,8.43,7.5,8.09,301079,0
2017-08-07,8.1,8.305,8.09,8.2,79411,0
2017-08-08,8.15,8.2836,8.09,8.25,105464,0
2017-08-09,8.25,8.32,8.18,8.25,88324,0
2017-08-10,8.36,8.36,8.01,8.09,43385,0
2017-08-11,8,8.3,8,8.2,117258,0
2017-08-14,8.28,8.4,8.26,8.3,29945,0
2017-08-15,8.34,8.78,8.34,8.4,88749,0
2017-08-16,8.48,8.63,8.12,8.3,69352,0
2017-08-17,8.25,8.31,8.1,8.15,37614,0
2017-08-18,8.1,8.48,8.1,8.33,83319,0
2017-08-21,8.25,8.59,8.25,8.35,54590,0
2017-08-22,8.43,8.54,8.27,8.44,182405,0
2017-08-23,8.37,8.55,8.36,8.5,54947,0
2017-08-24,8.54,8.6,8.3,8.37,53336,0
2017-08-25,8.4,8.59,8.2923,8.51,30759,0
2017-08-28,8.5,8.68,8.18,8.58,38867,0
2017-08-29,8.69,8.99,8.49,8.88,147389,0
2017-08-30,8.88,9.1059,8.79,9.05,71647,0
2017-08-31,9.15,9.35,8.99,9.18,67357,0
2017-09-01,9.24,9.49,9.095,9.16,62367,0
2017-09-05,9.11,9.29,8.9,9.15,44830,0
2017-09-06,9.21,9.3,9.09,9.19,72875,0
2017-09-07,9.2,9.24,9.02,9.09,12615,0
2017-09-08,8.91,9.28,8.91,9.07,40330,0
2017-09-11,9.15,9.23,9.03,9.09,24366,0
2017-09-12,9.1,9.13,8.98,9.05,26596,0
2017-09-13,9.05,9.15,9.03,9.13,24803,0
2017-09-14,9.07,9.349,8.99,9.16,56813,0
2017-09-15,9.05,9.225,8.77,9.11,82004,0
2017-09-18,9,9.32,8.97,9.26,35170,0
2017-09-19,9.47,9.47,9.21,9.24,31099,0
2017-09-20,9.2341,9.294,9.09,9.2,31548,0
2017-09-21,9.19,9.29,8.9,9.17,32020,0
2017-09-22,9.22,9.26,9.07,9.18,41406,0
2017-09-25,9.41,9.41,9.09,9.22,27073,0
2017-09-26,9.34,9.4,9.0882,9.19,32132,0
2017-09-27,9.2,9.34,9.11,9.16,16895,0
2017-09-28,8.87,9.18,8.691,9.02,53138,0
2017-09-29,9.01,9.15,8.93,8.98,17302,0
2017-10-02,8.98,8.98,8.59,8.78,29192,0
2017-10-03,8.77,8.86,8.73,8.73,35530,0
2017-10-04,8.93,8.93,8.69,8.88,48504,0
2017-10-05,8.88,9.25,8.88,8.95,59984,0
2017-10-06,8.95,9.28,8.94,9.11,149834,0
2017-10-09,9.15,9.22,8.95,9,15355,0
2017-10-10,9.87,9.87,8.89,8.91,78452,0
2017-10-11,8.9,9.09,8.73,8.74,19292,0
2017-10-12,8.75,9.35,8.5268,8.79,50612,0
2017-10-13,9.05,9.0903,8.4679,8.7,25200,0
2017-10-16,8.69,8.69,8.27,8.32,71210,0
2017-10-17,8.32,8.6,8.21,8.25,65834,0
2017-10-18,8.26,8.52,8.175,8.24,81429,0
2017-10-19,8.53,8.53,8.13,8.42,73944,0
2017-10-20,8.39,8.89,8.39,8.87,32868,0
2017-10-23,8.79,9.22,8.5652,9.04,17700,0
2017-10-24,9.07,9.48,8.94,9.33,58925,0
2017-10-25,9.3,9.37,8.88,9,65138,0
2017-10-26,9,9.1,8.5742,8.97,42937,0
2017-10-27,8.97,9.19,8.91,8.96,45937,0
2017-10-30,9.315,9.32,8.88,8.94,29064,0
2017-10-31,8.92,9.13,8.92,9.08,21482,0
2017-11-01,9.08,9.19,8.61,8.94,34657,0
2017-11-02,8.93,9.12,8.86,8.95,12137,0
2017-11-03,8.985,9.28,8.86,8.87,35976,0
2017-11-06,8.89,9.13,8.69,9.05,34348,0
2017-11-07,7.61,8.6799,7.61,7.98,223330,0
2017-11-08,8.24,8.52,8,8.32,42370,0
2017-11-09,8.27,8.39,8.03,8.03,9772,0
2017-11-10,8.05,8.28,8.01,8.07,18577,0
