Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.85,6.0452,5.85,5.85,585,0
2005-02-28,5.85,5.85,5.7876,5.8112,2955,0
2005-03-01,5.694,5.7328,5.694,5.7328,1753,0
2005-03-02,5.6548,5.928,5.6548,5.928,1540,0
2005-03-03,5.85,5.928,5.85,5.85,595,0
2005-03-04,5.8112,5.8892,5.6548,5.7328,3148,0
2005-03-07,5.85,6.0452,5.85,5.85,1803,0
2005-03-08,5.8892,5.8892,5.7328,5.7328,1228,0
2005-03-09,5.7328,6.24,5.7328,6.084,4395,0
2005-03-10,6.24,6.24,5.85,6.084,2503,0
2005-03-11,6.084,6.084,5.85,5.85,1945,0
2005-03-14,5.7328,5.85,5.7328,5.85,918,0
2005-03-15,5.85,6.0452,5.7328,5.7328,965,0
2005-03-16,5.7328,6.0452,5.7328,6.0452,145,0
2005-03-17,5.7328,6.0452,5.46,5.4992,3075,0
2005-03-18,5.85,6.0452,5.4992,5.85,1258,0
2005-03-21,5.46,5.85,5.46,5.85,3798,0
2005-03-22,5.7328,6.0452,5.7328,6.0452,1663,0
2005-03-23,5.7328,5.85,5.7328,5.85,1413,0
2005-03-24,5.4992,5.772,5.4992,5.6548,3545,0
2005-03-28,5.6548,6.0452,5.6548,5.85,2460,0
2005-03-29,5.85,5.8892,5.6548,5.7328,1893,0
2005-03-30,6.0452,6.0452,5.6548,5.6548,10260,0
2005-03-31,5.6548,5.85,5.6548,5.7328,1633,0
2005-04-01,5.2648,5.6548,5.2648,5.6548,2673,0
2005-04-04,5.6548,5.6548,4.68,5.07,3170,0
2005-04-05,5.07,5.46,5.07,5.46,3993,0
2005-04-06,5.07,5.6548,5.07,5.46,3665,0
2005-04-07,5.07,5.6548,5.07,5.2648,3498,0
2005-04-08,5.46,5.6548,4.8748,5.07,2990,0
2005-04-11,4.7192,5.07,4.68,4.8748,2705,0
2005-04-12,4.68,5.1636,4.68,5.07,2375,0
2005-04-13,5.07,5.07,4.8748,4.8748,865,0
2005-04-14,4.8748,5.07,4.8748,4.8748,1395,0
2005-04-15,4.8748,5.148,4.68,4.68,1085,0
2005-04-18,4.68,4.68,4.68,4.68,260,0
2005-04-19,4.68,4.68,4.68,4.68,1245,0
2005-04-20,4.68,5.07,4.68,4.8748,2043,0
2005-04-21,4.7192,4.7192,4.68,4.68,905,0
2005-04-22,4.68,4.8748,4.68,4.68,1080,0
2005-04-25,4.68,4.8748,4.68,4.68,203,0
2005-04-26,4.8748,4.8748,4.8748,4.8748,1020,0
2005-04-27,4.8748,5.2648,4.8748,5.07,1443,0
2005-04-28,5.2648,5.2648,4.8748,4.8748,3768,0
2005-04-29,4.8748,4.8748,4.68,4.68,1000,0
2005-05-02,4.68,4.8748,4.29,4.4852,2308,0
2005-05-03,4.68,4.68,4.29,4.4852,615,0
2005-05-04,4.29,4.29,3.9,4.29,7135,0
2005-05-05,4.68,4.7968,4.4852,4.68,4418,0
2005-05-06,4.8748,5.07,4.68,4.68,2368,0
2005-05-09,4.68,5.2648,4.68,4.8748,2688,0
2005-05-10,4.8748,4.8748,4.4852,4.4852,1368,0
2005-05-11,4.4852,4.68,4.4852,4.68,98,0
2005-05-12,4.68,5.2648,4.29,5.148,6638,0
2005-05-13,5.07,5.07,4.68,4.8748,2035,0
2005-05-16,4.758,5.2648,4.758,5.07,3723,0
2005-05-17,5.07,5.382,4.8748,5.2648,9135,0
2005-05-18,5.538,6.0452,5.46,5.46,7345,0
2005-05-19,5.6548,5.6548,5.07,5.07,635,0
2005-05-20,5.6548,6.0452,5.6548,5.85,8088,0
2005-05-23,5.85,5.85,4.68,4.8748,3390,0
2005-05-24,5.2648,5.46,5.07,5.07,565,0
2005-05-25,5.07,5.2648,4.8748,4.8748,513,0
2005-05-26,4.8748,5.2648,4.8748,4.9532,4098,0
2005-05-27,4.9532,5.07,4.8748,5.07,1390,0
2005-05-31,5.2648,5.46,5.07,5.382,1765,0
2005-06-01,5.382,5.46,5.07,5.07,1493,0
2005-06-02,5.07,5.46,5.07,5.2648,545,0
2005-06-03,5.07,5.07,4.4852,4.68,4335,0
2005-06-06,4.8748,5.46,4.8748,5.2648,3823,0
2005-06-07,5.2648,5.46,5.2648,5.3432,378,0
2005-06-08,5.2648,5.2648,5.2648,5.2648,460,0
2005-06-09,5.2648,5.2648,5.2648,5.2648,460,0
2005-06-10,5.3432,5.3432,5.07,5.07,1723,0
2005-06-13,5.07,5.07,5.07,5.07,193,0
2005-06-14,5.07,5.07,5.07,5.07,238,0
2005-06-15,5.07,5.07,4.68,4.68,2065,0
2005-06-16,4.4852,4.8748,4.4852,4.8748,7513,0
2005-06-17,4.68,4.8748,4.68,4.68,2245,0
2005-06-20,4.68,4.68,4.68,4.68,860,0
2005-06-21,4.68,4.68,4.4852,4.68,670,0
2005-06-22,5.07,5.07,4.4852,4.8748,58,0
2005-06-23,4.8748,5.07,4.8748,4.8748,765,0
2005-06-24,4.8748,4.8748,4.4852,4.4852,2758,0
2005-06-27,4.4852,4.68,4.4852,4.68,710,0
2005-06-28,4.68,4.68,4.4852,4.4852,1443,0
2005-06-29,4.4852,4.8748,4.4852,4.4852,7350,0
2005-06-30,4.68,4.68,4.4852,4.5864,2360,0
2005-07-01,4.6332,4.8748,4.6332,4.8748,440,0
2005-07-05,4.4852,4.8748,4.4852,4.4852,75,0
2005-07-06,4.4852,4.68,4.4852,4.68,1008,0
2005-07-07,4.4852,4.4928,4.4852,4.4852,1058,0
2005-07-08,4.68,4.68,4.368,4.4852,1390,0
2005-07-11,4.29,4.68,4.0952,4.68,4570,0
2005-07-12,4.29,4.68,4.29,4.68,5510,0
2005-07-13,4.29,4.68,4.29,4.29,1225,0
2005-07-14,4.0952,4.4852,3.9,4.29,2548,0
2005-07-15,4.0952,4.68,4.0952,4.68,4718,0
2005-07-18,5.07,5.07,4.68,4.68,3688,0
2005-07-19,4.4852,4.4852,4.0952,4.29,638,0
2005-07-20,4.4852,4.4852,4.4852,4.4852,680,0
2005-07-21,4.4852,4.68,4.29,4.4852,2193,0
2005-07-22,4.4852,4.68,4.29,4.4852,910,0
2005-07-25,4.4852,4.4852,4.29,4.29,2373,0
2005-07-26,4.29,4.29,4.0952,4.29,3675,0
2005-07-27,4.134,4.134,4.134,4.134,175,0
2005-07-28,4.134,4.134,4.134,4.134,343,0
2005-07-29,4.134,4.4852,4.134,4.29,5703,0
2005-08-01,4.134,4.8748,4.134,4.8748,5403,0
2005-08-02,4.8748,4.8748,4.68,4.7192,5193,0
2005-08-03,4.4852,4.758,4.29,4.29,1350,0
2005-08-04,3.978,4.29,3.978,4.29,2478,0
2005-08-05,4.212,4.3292,4.0952,4.29,3068,0
2005-08-09,4.0952,4.4852,4.0952,4.29,1573,0
2005-08-10,4.29,4.29,4.0952,4.29,2195,0
2005-08-11,4.29,4.4852,4.29,4.29,7010,0
2005-08-12,4.29,4.524,4.0952,4.3292,9360,0
2005-08-15,4.446,4.446,4.29,4.29,3595,0
2005-08-16,4.3836,5.2648,4.29,5.07,40210,0
2005-08-17,5.07,5.07,4.8748,5.07,5750,0
2005-08-18,4.8748,4.8748,4.29,4.29,5853,0
2005-08-19,4.29,4.29,4.29,4.29,200,0
2005-08-22,4.29,4.29,4.29,4.29,410,0
2005-08-23,4.68,4.68,4.29,4.29,973,0
2005-08-24,4.4852,4.8748,4.29,4.8748,2008,0
2005-08-25,4.4852,4.4852,4.4852,4.4852,328,0
2005-08-26,4.4852,4.4852,4.4852,4.4852,243,0
2005-08-29,4.4852,4.602,4.4852,4.4852,1120,0
2005-08-30,4.4852,4.4852,4.0952,4.0952,3758,0
2005-08-31,4.602,5.46,4.602,5.148,23145,0
2005-09-01,5.148,5.46,5.148,5.4212,10585,0
2005-09-02,5.148,5.148,5.148,5.148,853,0
2005-09-06,5.148,5.2648,4.8748,4.8748,3578,0
2005-09-07,4.992,5.226,4.7192,4.7192,2475,0
2005-09-08,4.758,4.758,4.758,4.758,803,0
2005-09-09,4.8748,5.2648,4.8748,4.8748,1510,0
2005-09-12,4.8748,4.8748,4.8748,4.8748,103,0
2005-09-13,4.8748,5.07,4.4068,4.68,1888,0
2005-09-14,4.4852,4.4852,4.4852,4.4852,240,0
2005-09-15,4.68,4.68,4.4852,4.5632,2053,0
2005-09-16,4.5632,4.5632,4.5632,4.5632,30,0
2005-09-19,4.5632,4.68,4.5632,4.5632,903,0
2005-09-20,4.5632,4.5632,4.29,4.4068,3193,0
2005-09-21,4.4068,4.524,4.4068,4.524,898,0
2005-09-22,4.446,4.68,4.446,4.68,398,0
2005-09-23,4.446,4.4852,4.446,4.446,1620,0
2005-09-26,4.446,4.446,4.368,4.368,1103,0
2005-09-27,4.368,4.368,4.29,4.29,2638,0
2005-09-28,4.4852,4.68,4.29,4.602,2943,0
2005-09-29,4.68,4.68,4.4852,4.524,2478,0
2005-09-30,4.524,4.5632,4.4852,4.5632,813,0
2005-10-03,4.4852,4.524,4.29,4.29,523,0
2005-10-04,4.29,4.29,4.29,4.29,363,0
2005-10-05,4.29,4.4852,4.29,4.29,1023,0
2005-10-06,4.29,4.68,4.29,4.68,5740,0
2005-10-07,4.29,4.68,4.29,4.68,828,0
2005-10-10,4.68,4.68,4.4852,4.4852,323,0
2005-10-11,4.368,4.368,4.29,4.29,330,0
2005-10-12,4.29,4.29,4.0952,4.29,1078,0
2005-10-13,4.29,4.68,4.134,4.4852,2940,0
2005-10-14,4.4852,4.4852,4.29,4.3292,738,0
2005-10-17,4.3292,4.446,4.3292,4.3292,1880,0
2005-10-18,4.3292,4.3292,4.0952,4.0952,2195,0
2005-10-19,4.0952,4.29,4.0952,4.0952,833,0
2005-10-20,4.0952,4.0952,4.0952,4.0952,165,0
2005-10-21,4.0952,4.68,4.0952,4.29,1235,0
2005-10-24,4.29,4.29,4.29,4.29,125,0
2005-10-25,4.29,4.29,4.29,4.29,40,0
2005-10-26,4.29,4.4852,4.0952,4.0952,1123,0
2005-10-27,4.0952,4.0952,4.056,4.0952,3110,0
2005-10-28,4.0952,4.68,4.0952,4.0952,2488,0
2005-10-31,4.29,4.68,4.0952,4.0952,508,0
2005-11-01,4.0952,4.29,4.0952,4.0952,573,0
2005-11-02,4.0952,4.4852,4.0952,4.4852,4228,0
2005-11-03,4.29,4.3292,4.0952,4.29,523,0
2005-11-04,4.0952,4.4852,4.0952,4.29,1120,0
2005-11-07,4.0952,4.4852,4.0952,4.4852,2805,0
2005-11-08,4.446,4.446,4.0952,4.0952,2080,0
2005-11-09,4.0952,4.29,3.9,4.0952,3085,0
2005-11-10,4.0952,4.29,4.0952,4.0952,1340,0
2005-11-11,4.29,4.7192,3.9,4.7192,3625,0
2005-11-14,3.9,4.4852,3.9,4.29,613,0
2005-11-15,4.4852,4.8748,4.29,4.68,5370,0
2005-11-16,4.29,4.29,4.0952,4.0952,1228,0
2005-11-17,4.29,4.29,3.51,4.1732,4740,0
2005-11-18,4.1732,4.29,4.0952,4.29,870,0
2005-11-21,4.0952,4.29,3.9,4.29,3873,0
2005-11-22,4.0952,4.0952,3.51,3.9,2113,0
2005-11-23,4.0872,4.0952,4.056,4.0952,1120,0
2005-11-25,4.0952,4.0952,4.0952,4.0952,385,0
2005-11-28,4.056,4.056,4.056,4.056,5,0
2005-11-29,4.056,4.056,4.056,4.056,220,0
2005-11-30,3.9,4.446,3.9,4.29,4588,0
2005-12-01,4.29,4.4852,4.29,4.446,1663,0
2005-12-02,4.29,4.4852,4.29,4.446,2280,0
2005-12-05,4.446,4.4852,3.51,3.51,4110,0
2005-12-06,3.9,4.4852,3.9,4.29,4160,0
2005-12-07,4.29,4.4852,4.0952,4.0952,935,0
2005-12-08,3.9,4.4852,3.9,4.0952,4200,0
2005-12-09,4.0952,4.0952,4.0952,4.0952,420,0
2005-12-12,4.0952,4.29,4.0952,4.29,1658,0
2005-12-13,4.4852,4.4852,4.212,4.4852,840,0
2005-12-14,4.212,4.29,3.9,4.29,6383,0
2005-12-15,4.134,4.134,4.134,4.134,1370,0
2005-12-16,4.134,4.134,3.9388,3.9388,1678,0
2005-12-19,3.9388,3.9388,3.822,3.9,3485,0
2005-12-20,3.9,3.9,3.51,3.705,1103,0
2005-12-21,3.5178,4.2512,3.5178,3.9,2995,0
2005-12-22,3.7439,3.9,3.7439,3.9,3273,0
2005-12-23,3.9,3.9,3.705,3.9,6415,0
2005-12-27,3.705,4.0952,3.705,3.705,9590,0
2005-12-28,3.705,4.29,3.705,3.705,4458,0
2005-12-29,3.705,4.0952,3.51,3.705,6310,0
2005-12-30,3.51,3.9,3.51,3.9,6095,0
2006-01-03,3.7439,3.9,3.7439,3.9,738,0
2006-01-04,3.7439,3.822,3.7439,3.7439,2018,0
2006-01-05,3.822,3.9,3.822,3.822,1720,0
2006-01-06,3.705,3.822,3.5489,3.822,8110,0
2006-01-09,3.822,3.9,3.822,3.822,2880,0
2006-01-10,3.9,4.0952,3.9,4.0168,2073,0
2006-01-11,4.0952,4.0952,3.9,3.9,2923,0
2006-01-12,3.822,4.1964,3.822,3.8612,2040,0
2006-01-13,3.9,4.0952,3.9,4.0952,1625,0
2006-01-17,3.9,4.0952,3.9,3.9,3185,0
2006-01-18,3.9,4.0952,3.9,4.0168,1885,0
2006-01-19,4.0952,4.29,4.0952,4.29,1993,0
2006-01-20,4.29,4.4852,4.0952,4.134,2820,0
2006-01-23,4.0952,4.4852,4.0952,4.4852,3113,0
2006-01-24,4.29,4.29,3.9,4.0952,2288,0
2006-01-25,4.0952,5.46,4.0952,5.07,4850,0
2006-01-26,4.68,4.68,4.4852,4.4852,1593,0
2006-01-27,4.4852,4.4852,4.4852,4.4852,1185,0
2006-01-30,4.68,4.68,4.29,4.29,2008,0
2006-01-31,4.68,4.68,4.29,4.68,4613,0
2006-02-01,4.6412,5.46,4.6412,5.07,10643,0
2006-02-02,5.3432,5.6548,5.3432,5.6548,9248,0
2006-02-03,5.6548,6.24,5.2648,5.85,6780,0
2006-02-06,5.85,6.4352,5.6548,6.24,7805,0
2006-02-07,6.24,6.24,5.6548,5.85,2238,0
2006-02-08,5.6548,5.85,5.6548,5.6548,4113,0
2006-02-09,5.694,6.24,5.6548,5.85,2710,0
2006-02-10,5.772,5.85,5.6548,5.6548,5960,0
2006-02-13,5.85,5.85,5.46,5.46,728,0
2006-02-14,5.6548,5.6548,5.46,5.46,993,0
2006-02-15,5.46,5.46,5.46,5.46,980,0
2006-02-16,5.07,5.46,5.07,5.46,603,0
2006-02-17,5.07,5.2648,5.07,5.07,728,0
2006-02-21,5.07,5.2648,5.07,5.07,608,0
2006-02-22,5.07,5.07,5.07,5.07,978,0
2006-02-23,4.8748,4.8748,4.68,4.68,788,0
2006-02-24,4.68,4.7968,4.68,4.7192,405,0
2006-02-27,4.29,5.07,4.29,5.07,2070,0
2006-02-28,5.07,5.2648,5.07,5.2648,593,0
2006-03-01,5.2648,5.2648,4.3292,4.524,660,0
2006-03-02,4.368,4.446,4.368,4.446,820,0
2006-03-03,5.07,5.46,4.4852,4.4852,2025,0
2006-03-06,4.2976,4.68,4.2976,4.68,550,0
2006-03-07,4.29,4.68,4.29,4.524,1403,0
2006-03-08,5.07,5.46,4.4852,4.524,8480,0
2006-03-09,4.68,5.07,4.524,4.524,3475,0
2006-03-10,4.2976,5.07,4.29,4.5632,2743,0
2006-03-13,4.29,4.68,4.29,4.6412,1580,0
2006-03-14,4.8748,5.07,4.4852,4.4852,3753,0
2006-03-15,4.368,5.46,4.368,5.46,3698,0
2006-03-16,4.68,4.8748,4.446,4.8748,878,0
2006-03-17,4.446,4.68,4.446,4.68,135,0
2006-03-20,4.836,5.46,4.68,5.2648,4253,0
2006-03-21,4.688,5.46,4.688,5.2648,10170,0
2006-03-22,4.688,5.46,4.688,5.2648,3693,0
2006-03-23,5.2648,5.2648,4.8748,5.07,3393,0
2006-03-24,4.68,5.46,4.68,5.46,1273,0
2006-03-27,5.46,5.46,5.07,5.07,490,0
2006-03-28,5.07,5.2648,5.07,5.2648,2438,0
2006-03-29,5.2648,5.2648,5.07,5.07,593,0
2006-03-30,5.07,5.46,5.07,5.2648,5160,0
2006-03-31,5.46,5.46,5.2648,5.2648,2435,0
2006-04-03,5.148,5.46,5.07,5.07,3495,0
2006-04-04,4.9532,5.8112,4.9532,5.46,6060,0
2006-04-05,5.46,5.46,5.382,5.382,3330,0
2006-04-06,5.382,5.46,5.382,5.382,2310,0
2006-04-07,5.382,5.382,5.2648,5.2648,2365,0
2006-04-10,5.2648,5.3432,4.9532,4.9532,5283,0
2006-04-11,5.07,5.3432,4.9532,5.07,5058,0
2006-04-12,5.07,5.2648,4.9532,4.9532,1283,0
2006-04-13,4.9532,5.07,4.758,5.07,430,0
2006-04-17,5.07,5.1092,4.68,4.68,1680,0
2006-04-18,4.68,4.758,4.68,4.68,1075,0
2006-04-19,4.68,4.68,4.68,4.68,83,0
2006-04-20,4.5632,5.07,4.5632,4.68,408,0
2006-04-21,4.5632,5.46,4.5632,5.46,3883,0
2006-04-24,4.68,5.07,4.68,5.07,968,0
2006-04-25,5.07,5.07,4.68,4.68,880,0
2006-04-26,4.8128,5.07,4.68,4.7192,1330,0
2006-04-27,4.688,5.46,4.688,5.07,4018,0
2006-04-28,5.07,5.85,5.07,5.8112,18630,0
2006-05-01,5.46,5.85,5.2648,5.6548,3368,0
2006-05-02,5.6548,5.85,5.538,5.85,9185,0
2006-05-03,5.85,6.63,5.85,6.0452,9215,0
2006-05-04,5.2648,6.0452,5.2648,5.46,445,0
2006-05-05,5.46,6.0452,5.46,6.0452,230,0
2006-05-08,6.0452,6.4352,5.46,6.4352,5723,0
2006-05-09,6.24,7.2152,5.85,6.8252,10880,0
2006-05-10,6.24,7.02,6.24,6.24,2083,0
2006-05-11,6.0452,6.8252,6.0452,6.24,808,0
2006-05-12,6.0452,6.4352,5.85,5.85,2010,0
2006-05-15,5.85,6.63,5.85,5.85,898,0
2006-05-16,6.63,6.63,6.24,6.24,2590,0
2006-05-17,6.24,6.24,4.68,5.2648,17893,0
2006-05-18,5.07,5.46,5.07,5.2648,5130,0
2006-05-19,5.07,5.46,5.07,5.382,41923,0
2006-05-22,5.2648,5.2648,5.07,5.2648,5365,0
2006-05-23,5.2648,5.46,5.148,5.4212,2810,0
2006-05-24,5.382,5.6548,5.382,5.382,6290,0
2006-05-25,5.382,5.382,5.382,5.382,293,0
2006-05-26,5.382,5.5772,5.382,5.382,6028,0
2006-05-30,5.46,5.6548,5.4368,5.6548,6218,0
2006-05-31,5.6548,6.24,5.6548,5.85,2948,0
2006-06-01,5.6548,6.0452,5.6548,5.85,3958,0
2006-06-02,6.0452,6.2012,5.07,5.2648,29508,0
2006-06-05,5.1636,5.46,5.07,5.2648,31058,0
2006-06-06,5.2648,5.2648,5.2648,5.2648,1593,0
2006-06-07,5.2648,5.85,5.2648,5.85,623,0
2006-06-08,5.8112,5.8112,5.6548,5.6548,7673,0
2006-06-09,5.6548,6.0452,5.6548,5.694,1338,0
2006-06-12,6.0452,6.0452,5.85,6.0452,7500,0
2006-06-13,5.85,5.85,5.2648,5.2648,5598,0
2006-06-14,5.1092,5.6548,5.1092,5.6548,3205,0
2006-06-15,5.382,5.6548,5.2648,5.6548,1525,0
2006-06-16,5.46,6.0452,5.46,5.85,2833,0
2006-06-19,6.0452,6.0452,5.85,5.85,513,0
2006-06-20,5.85,5.85,5.46,5.46,2725,0
2006-06-21,5.46,5.616,5.46,5.46,778,0
2006-06-22,5.46,5.616,5.46,5.616,990,0
2006-06-23,5.46,5.46,5.07,5.078,2078,0
2006-06-26,5.1872,5.85,5.07,5.07,2823,0
2006-06-27,5.46,5.46,5.078,5.2648,513,0
2006-06-28,5.2648,5.2648,5.2648,5.2648,35,0
2006-06-29,5.2648,5.6472,5.2648,5.6472,1095,0
2006-06-30,5.46,5.6548,4.8748,5.2648,6335,0
2006-07-03,4.8748,5.46,4.8748,5.46,693,0
2006-07-05,5.07,5.46,5.07,5.1092,1218,0
2006-07-06,5.46,5.85,5.46,5.46,1478,0
2006-07-07,5.46,5.46,5.46,5.46,385,0
2006-07-10,5.85,5.85,5.1092,5.46,1545,0
2006-07-11,5.46,5.46,5.1092,5.46,1058,0
2006-07-12,5.46,5.46,5.07,5.46,1990,0
2006-07-13,5.07,5.2648,4.914,5.2648,958,0
2006-07-14,5.46,5.46,5.07,5.07,250,0
2006-07-17,5.07,5.46,5.07,5.2648,1610,0
2006-07-18,5.1872,5.4212,5.1872,5.2648,4335,0
2006-07-19,5.07,5.46,4.8748,5.2648,3135,0
2006-07-20,4.8748,5.2648,4.8748,5.2648,85,0
2006-07-21,5.46,5.6548,5.46,5.6548,2705,0
2006-07-24,5.85,5.85,5.1092,5.4992,4398,0
2006-07-25,5.85,6.0452,5.85,5.85,1368,0
2006-07-26,5.1092,6.0452,5.1092,5.85,1985,0
2006-07-27,5.85,5.85,5.2648,5.6548,2330,0
2006-07-28,5.07,5.6548,5.07,5.6548,873,0
2006-07-31,5.1872,5.85,5.1872,5.85,733,0
2006-08-01,5.6548,5.6548,5.2648,5.46,2333,0
2006-08-02,5.46,5.46,4.524,4.68,13228,0
2006-08-03,4.68,4.68,4.3292,4.4928,5180,0
2006-08-04,4.4068,4.4852,4.4068,4.4852,1573,0
2006-08-07,4.4068,4.68,3.9,4.29,12700,0
2006-08-08,4.134,4.134,4.0952,4.0952,2468,0
2006-08-09,4.0952,4.29,3.9,4.056,2033,0
2006-08-10,3.9388,4.29,3.9388,3.9388,2268,0
2006-08-11,3.9388,4.29,3.9388,3.9388,1580,0
2006-08-14,3.9388,4.0952,3.9,4.0952,3455,0
2006-08-15,3.9,4.0952,3.51,3.5489,9655,0
2006-08-16,3.5489,4.0952,3.5489,4.0952,5473,0
2006-08-17,3.9388,4.0952,3.9388,4.0952,1603,0
2006-08-18,3.9,4.0952,3.9,4.0952,1005,0
2006-08-21,3.9,4.2512,3.9,3.978,975,0
2006-08-22,3.978,4.68,3.978,4.68,1413,0
2006-08-23,4.134,4.68,4.134,4.68,880,0
2006-08-24,4.68,4.8748,4.4852,4.4852,7223,0
2006-08-25,4.602,4.602,4.602,4.602,13,0
2006-08-28,4.68,5.07,4.68,5.07,3723,0
2006-08-29,4.8748,5.07,4.8748,5.07,1118,0
2006-08-30,4.68,5.07,4.29,4.8748,2268,0
2006-08-31,4.7192,5.07,4.7192,5.07,3053,0
2006-09-01,5.07,5.07,4.8748,5.07,5148,0
2006-09-05,5.07,5.07,4.758,4.758,3283,0
2006-09-06,4.8748,5.07,4.758,4.758,6495,0
2006-09-07,5.2648,5.2648,4.8748,4.8748,8360,0
2006-09-08,5.07,5.07,4.68,5.07,6730,0
2006-09-11,4.8748,4.8748,4.8748,4.8748,1383,0
2006-09-12,4.8748,4.9532,4.8748,4.9532,363,0
2006-09-13,4.9532,4.9532,4.8748,4.8748,258,0
2006-09-14,4.7192,5.07,4.7192,4.836,958,0
2006-09-15,4.7968,4.7968,4.7192,4.7192,1385,0
2006-09-18,4.758,4.758,4.29,4.29,2088,0
2006-09-19,4.3292,4.68,4.3292,4.68,1333,0
2006-09-20,4.368,4.4852,4.368,4.368,583,0
2006-09-21,4.368,4.368,4.368,4.368,115,0
2006-09-22,4.3292,4.368,4.3292,4.368,55,0
2006-09-25,4.68,4.68,4.368,4.4068,1135,0
2006-09-26,4.4852,4.68,4.4852,4.524,578,0
2006-09-27,4.4852,4.68,4.4852,4.68,1240,0
2006-09-28,4.68,4.8748,4.68,4.68,373,0
2006-09-29,4.8748,4.8748,4.7192,4.7192,398,0
2006-10-02,4.4852,4.4852,4.4852,4.4852,168,0
2006-10-03,4.68,4.68,4.4852,4.4852,203,0
2006-10-04,4.4852,4.524,4.3292,4.4852,4528,0
2006-10-05,4.3292,4.4852,4.29,4.4852,3030,0
2006-10-06,4.29,4.4852,3.978,4.4852,2035,0
2006-10-09,4.29,4.29,4.29,4.29,33,0
2006-10-10,4.4852,4.4852,4.0952,4.0952,4620,0
2006-10-11,3.978,4.29,3.978,4.056,875,0
2006-10-12,4.29,4.29,4.0168,4.134,1343,0
2006-10-13,4.0168,4.29,3.978,4.29,3300,0
2006-10-16,4.0168,4.0168,4.0168,4.0168,558,0
2006-10-17,4.29,4.29,4.056,4.0952,1523,0
2006-10-18,4.29,4.29,3.978,3.978,4775,0
2006-10-19,3.978,4.29,3.9388,3.978,6823,0
2006-10-20,3.9388,3.9388,3.705,3.9,3205,0
2006-10-23,3.9,3.9,3.7439,3.9,5140,0
2006-10-24,4.0952,4.0952,3.705,3.705,2075,0
2006-10-25,3.9,4.0952,3.822,3.9,1098,0
2006-10-26,3.9,3.9388,3.822,3.822,4568,0
2006-10-27,3.7439,3.9,3.7439,3.9,4245,0
2006-10-30,3.822,3.9,3.822,3.9,7668,0
2006-10-31,3.9,4.29,3.822,4.29,10505,0
2006-11-01,3.9,4.0952,3.9,3.9,7803,0
2006-11-02,3.9,3.9,3.9,3.9,4525,0
2006-11-03,3.8612,4.29,3.822,4.0952,15175,0
2006-11-06,3.9,3.9,3.9,3.9,1613,0
2006-11-07,3.9388,4.0952,3.9388,4.0952,1893,0
2006-11-08,4.0952,4.29,4.0952,4.0952,3628,0
2006-11-09,4.0952,4.0952,4.0952,4.0952,168,0
2006-11-10,4.0952,4.0952,3.822,3.822,5453,0
2006-11-13,3.822,4.0952,3.822,3.9388,1223,0
2006-11-14,4.0952,4.0952,3.9388,4.0952,3538,0
2006-11-15,3.9,3.9,3.9,3.9,2423,0
2006-11-16,4.0952,4.0952,3.9,3.9,688,0
2006-11-17,3.9,4.0952,3.9,4.0168,36910,0
2006-11-20,4.056,4.0952,3.9,3.9388,4603,0
2006-11-21,3.9388,4.0952,3.9,4.0952,2238,0
2006-11-22,3.9,4.0952,3.9,4.0952,2040,0
2006-11-24,3.9388,4.0952,3.9388,4.0952,4208,0
2006-11-27,4.0952,4.0952,3.9,3.9,13235,0
2006-11-28,3.9,3.9,3.9,3.9,983,0
2006-11-29,3.9,3.9076,3.9,3.9,3715,0
2006-11-30,3.9,4.0872,3.9,3.9,298,0
2006-12-01,3.9,3.9,3.9,3.9,1923,0
2006-12-04,3.9,4.0872,3.822,3.822,8133,0
2006-12-05,3.822,3.9388,3.822,3.9,5415,0
2006-12-06,3.9388,4.056,3.9,4.048,2210,0
2006-12-07,4.056,4.056,3.705,3.705,14380,0
2006-12-08,3.705,3.9,3.705,3.9,1478,0
2006-12-11,3.705,3.9,3.705,3.7439,2080,0
2006-12-12,3.7439,3.9,3.7439,3.783,925,0
2006-12-13,3.783,3.9,3.783,3.822,6938,0
2006-12-14,3.8612,3.9,3.822,3.822,9893,0
2006-12-15,3.822,3.822,3.822,3.822,1660,0
2006-12-18,3.822,3.9,3.822,3.8612,2640,0
2006-12-19,3.8612,3.9,3.7439,3.9,8348,0
2006-12-20,3.9,3.9,3.822,3.822,613,0
2006-12-21,3.705,3.9,3.705,3.7439,2855,0
2006-12-22,3.7439,3.9,3.7439,3.7439,1165,0
2006-12-26,3.9,3.9,3.783,3.783,818,0
2006-12-27,3.9,3.9,3.7439,3.7439,5253,0
2006-12-28,3.7439,3.9,3.7439,3.7439,9533,0
2006-12-29,3.7439,3.9,3.7439,3.9,4973,0
2007-01-03,3.7439,3.7439,3.7439,3.7439,533,0
2007-01-04,3.7439,3.783,3.7439,3.783,235,0
2007-01-05,3.783,3.783,3.783,3.783,3778,0
2007-01-08,3.783,3.822,3.783,3.783,4778,0
2007-01-09,3.783,3.9,3.783,3.8612,1975,0
2007-01-10,3.783,3.8612,3.783,3.8612,1565,0
2007-01-11,3.783,3.9,3.783,3.9,3405,0
2007-01-12,3.8612,3.9,3.783,3.783,3003,0
2007-01-16,3.783,3.783,3.7439,3.7439,10970,0
2007-01-17,3.705,3.783,3.627,3.783,8438,0
2007-01-18,3.627,3.6661,3.627,3.6661,1640,0
2007-01-19,3.6661,3.9,3.6661,3.9,17755,0
2007-01-22,3.7439,3.9,3.7439,3.822,4948,0
2007-01-23,3.822,3.822,3.822,3.822,333,0
2007-01-24,3.822,3.822,3.822,3.822,168,0
2007-01-25,3.822,3.822,3.822,3.822,1615,0
2007-01-26,3.822,3.9,3.822,3.9,6710,0
2007-01-29,3.8612,3.9,3.8612,3.9,8213,0
2007-01-30,3.9,3.9,3.8612,3.8612,1535,0
2007-01-31,3.8612,3.9,3.8612,3.9,21073,0
2007-02-01,3.8612,3.9,3.8612,3.9,1465,0
2007-02-02,3.8612,3.8612,3.8612,3.8612,1505,0
2007-02-05,3.9,3.9,3.8612,3.9,2875,0
2007-02-06,3.8612,3.9,3.822,3.8376,16368,0
2007-02-07,3.9,3.9,3.8376,3.9,2300,0
2007-02-08,3.9,3.9,3.8296,3.8296,1040,0
2007-02-09,3.9,3.9,3.822,3.822,8648,0
2007-02-12,3.5178,3.5178,3.5178,3.5178,128,0
2007-02-13,3.5178,3.5178,3.5178,3.5178,925,0
2007-02-14,3.588,3.8612,3.588,3.8612,6410,0
2007-02-15,3.705,3.705,3.705,3.705,8943,0
2007-02-16,3.627,3.627,3.627,3.627,660,0
2007-02-20,3.627,3.627,3.627,3.627,4530,0
2007-02-21,3.627,3.627,3.627,3.627,538,0
2007-02-22,3.6738,3.705,3.6738,3.6893,2718,0
2007-02-23,3.6816,3.7439,3.6816,3.7439,2078,0
2007-02-26,3.783,3.8612,3.783,3.822,6308,0
2007-02-27,3.783,3.822,3.7596,3.783,40243,0
2007-02-28,3.7596,3.8844,3.7596,3.8844,59505,0
2007-03-01,3.8688,3.9076,3.7908,3.9076,100493,0
2007-03-02,3.978,3.978,3.7985,3.7985,2398,0
2007-03-05,3.7908,3.7908,3.7908,3.7908,2940,0
2007-03-06,3.8612,3.8612,3.8612,3.8612,385,0
2007-03-07,3.7596,3.8612,3.7596,3.8612,15053,0
2007-03-09,3.822,3.8612,3.7596,3.7596,1780,0
2007-03-12,3.7596,3.7596,3.7596,3.7596,765,0
2007-03-13,3.7596,3.7596,3.7596,3.7596,898,0
2007-03-14,3.7439,3.9,3.7439,3.9,54490,0
2007-03-15,3.7596,3.783,3.7596,3.7596,24458,0
2007-03-19,3.7596,3.783,3.7596,3.783,7920,0
2007-03-20,3.7596,3.7596,3.7596,3.7596,143,0
2007-03-21,3.7596,3.7596,3.7596,3.7596,258,0
2007-03-23,3.822,3.9,3.822,3.9,5488,0
2007-03-26,3.8376,3.8376,3.822,3.822,1565,0
2007-03-27,3.8376,3.8376,3.8376,3.8376,128,0
2007-03-28,3.8376,3.8376,3.8376,3.8376,1410,0
2007-03-29,3.8376,3.8376,3.8376,3.8376,683,0
2007-03-30,3.8376,3.9,3.7596,3.9,7973,0
2007-04-02,3.7596,3.7596,3.7439,3.7439,14793,0
2007-04-03,3.7439,3.822,3.7439,3.822,3095,0
2007-04-04,3.822,3.822,3.7519,3.7519,3718,0
2007-04-05,3.783,3.783,3.783,3.783,3703,0
2007-04-09,3.7908,3.9,3.7908,3.8844,4063,0
2007-04-10,3.822,4.836,3.822,4.4852,38958,0
2007-04-11,4.4852,4.4852,4.3292,4.3292,1895,0
2007-04-12,4.29,4.29,3.9548,3.9548,385,0
2007-04-13,3.9388,3.9388,3.9388,3.9388,385,0
2007-04-16,3.9704,4.4772,3.8456,3.8456,4948,0
2007-04-17,3.822,3.9388,3.822,3.9388,2868,0
2007-04-18,4.1572,4.1572,4.0952,4.0952,2948,0
2007-04-19,3.9156,4.1572,3.9,4.1572,11160,0
2007-04-20,4.212,4.212,3.8532,4.212,3513,0
2007-04-23,3.9,3.9388,3.9,3.9388,3470,0
2007-04-24,3.9,3.9,3.9,3.9,258,0
2007-04-25,3.8768,3.9704,3.8768,3.9388,8768,0
2007-04-26,3.7674,4.048,3.7674,4.048,2693,0
2007-04-27,3.9,4.212,3.9,4.134,3975,0
2007-04-30,4.29,4.29,4.048,4.142,3630,0
2007-05-01,4.2512,4.2824,4.1264,4.1264,4335,0
2007-05-02,4.0168,4.2824,3.9,4.134,8608,0
2007-05-03,4.0952,4.2824,4.0952,4.1808,1283,0
2007-05-04,4.212,4.212,4.134,4.212,1283,0
2007-05-07,3.7908,4.2664,3.7908,4.1028,3888,0
2007-05-08,4.134,4.134,4.134,4.134,2978,0
2007-05-09,3.9312,4.2664,3.9312,4.2664,3085,0
2007-05-10,3.8844,4.2512,3.8844,4.212,848,0
2007-05-11,3.7908,4.2744,3.7908,4.2744,2718,0
2007-05-15,3.9076,4.29,3.9076,4.134,3958,0
2007-05-16,4.1732,4.1732,4.0952,4.0952,6718,0
2007-05-17,3.9704,4.212,3.9,4.134,5385,0
2007-05-18,4.134,4.134,4.1108,4.134,3768,0
2007-05-22,3.9548,4.134,3.8532,4.134,26055,0
2007-05-23,4.056,4.1184,3.9,3.9,72010,0
2007-05-24,3.8376,3.9,3.783,3.9,4103,0
2007-05-25,3.7519,3.9388,3.7439,3.7674,16655,0
2007-05-29,3.9,3.9388,3.7519,3.9388,3975,0
2007-05-30,3.9388,4.0168,3.9388,3.9388,13305,0
2007-05-31,3.9,4.0872,3.9,4.0872,10148,0
2007-06-01,3.978,4.0952,3.9704,3.978,55663,0
2007-06-04,3.9388,4.0168,3.8924,3.8924,17308,0
2007-06-05,3.8844,3.9548,3.8612,3.9236,14495,0
2007-06-06,3.8924,3.9,3.783,3.8924,4168,0
2007-06-07,3.8924,3.8924,3.7908,3.8924,2803,0
2007-06-08,3.822,3.9,3.6427,3.9,2360,0
2007-06-11,3.9,3.9,3.9,3.9,513,0
2007-06-12,3.8688,3.9388,3.8688,3.9388,7715,0
2007-06-13,3.978,4.0168,3.9388,4.0168,7155,0
2007-06-14,3.978,3.978,3.9,3.9,30513,0
2007-06-15,3.9,3.9,3.7596,3.7596,6170,0
2007-06-18,3.7439,3.7439,3.7439,3.7439,128,0
2007-06-19,3.783,3.822,3.783,3.7985,975,0
2007-06-20,3.8688,3.9,3.8612,3.8612,3260,0
2007-06-21,3.7908,3.9,3.7908,3.9,1740,0
2007-06-22,3.8456,3.8456,3.822,3.822,2128,0
2007-06-25,3.705,3.822,3.705,3.822,4763,0
2007-06-27,3.7596,3.9,3.7596,3.9,1025,0
2007-06-28,3.7985,3.8144,3.7985,3.8144,1448,0
2007-06-29,3.8924,3.8924,3.7908,3.8532,770,0
2007-07-05,3.7596,3.7596,3.7596,3.7596,770,0
2007-07-06,3.7596,3.7908,3.7596,3.7753,3320,0
2007-07-09,3.7439,3.822,3.7439,3.7596,3880,0
2007-07-10,3.8144,3.822,3.8144,3.822,375,0
2007-07-11,3.822,3.9,3.822,3.8376,4298,0
2007-07-12,3.9,3.9,3.8688,3.8768,13045,0
2007-07-13,3.9,3.9156,3.8924,3.8924,35598,0
2007-07-16,3.9312,3.9312,3.8296,3.8296,21280,0
2007-07-17,3.8144,3.978,3.8144,3.978,1668,0
2007-07-18,3.9076,3.9312,3.8688,3.9,9923,0
2007-07-19,3.986,3.986,3.8768,3.8768,18205,0
2007-07-20,3.8376,3.8924,3.8376,3.8924,385,0
2007-07-23,3.9,3.9,3.9,3.9,1283,0
2007-07-24,3.8924,3.8924,3.8924,3.8924,205,0
2007-07-25,3.8612,3.8844,3.8612,3.8844,2308,0
2007-07-26,3.8456,4.0796,3.8296,3.8688,22198,0
2007-07-27,3.9156,3.9156,3.8376,3.8612,1155,0
2007-07-30,3.783,4.0872,3.783,3.8612,15018,0
2007-07-31,3.9076,3.9076,3.8296,3.8296,4340,0
2007-08-01,3.8532,3.8532,3.8296,3.8532,1833,0
2007-08-02,3.8296,3.8376,3.8296,3.8376,7000,0
2007-08-03,3.8296,3.8296,3.8296,3.8296,898,0
2007-08-06,3.8768,3.8768,3.8296,3.8532,2980,0
2007-08-07,3.8924,3.8924,3.8296,3.8376,13643,0
2007-08-08,3.8376,3.9076,3.8296,3.8532,13828,0
2007-08-09,3.8768,3.8768,3.8456,3.8456,3590,0
2007-08-10,3.8456,3.9,3.8456,3.9,3975,0
2007-08-13,3.8532,3.8612,3.8296,3.8532,9748,0
2007-08-14,3.8296,3.8296,3.8296,3.8296,1538,0
2007-08-15,3.8296,3.8296,3.8296,3.8296,548,0
2007-08-16,3.7439,3.8296,3.7439,3.8296,7308,0
2007-08-17,3.8456,3.8456,3.8376,3.8376,14230,0
2007-08-20,3.822,3.8296,3.822,3.8296,385,0
2007-08-21,3.8456,3.8456,3.8376,3.8376,845,0
2007-08-22,3.8296,3.9,3.8296,3.9,21985,0
2007-08-23,3.9,3.9624,3.9,3.9156,5103,0
2007-08-24,3.9704,4.0168,3.9704,4.0168,415,0
2007-08-27,3.978,3.978,3.978,3.978,258,0
2007-08-28,3.978,3.978,3.9312,3.9312,31373,0
2007-08-29,3.9936,4.1028,3.9936,4.048,2218,0
2007-08-30,3.986,4.0016,3.9548,3.9548,27180,0
2007-08-31,4.0016,4.0328,4.0016,4.0328,898,0
2007-09-05,3.978,3.978,3.978,3.978,1283,0
2007-09-06,4.0404,4.454,4.0404,4.454,8058,0
2007-09-10,4.1496,4.1572,4.1496,4.1496,1538,0
2007-09-12,4.0168,4.0168,4.0168,4.0168,228,0
2007-09-13,4.0248,4.3604,4.0168,4.3604,1773,0
2007-09-14,4.2276,4.2276,4.2276,4.2276,128,0
2007-09-17,3.9468,3.9468,3.9468,3.9468,1155,0
2007-09-18,3.9468,3.978,3.9468,3.9468,1038,0
2007-09-19,3.9468,3.9468,3.9468,3.9468,1008,0
2007-09-20,4.0168,4.0168,3.9312,3.986,3233,0
2007-09-21,3.9704,3.9704,3.9704,3.9704,8410,0
2007-09-24,3.9076,3.9388,3.9076,3.9312,5258,0
2007-09-25,4.3604,4.3604,4.3604,4.3604,258,0
2007-09-26,4.142,4.142,4.1264,4.1264,1993,0
2007-09-28,4.0248,4.0248,4.0248,4.0248,4230,0
2007-10-01,3.9548,3.9548,3.9468,3.9468,513,0
2007-10-02,3.978,3.978,3.978,3.978,353,0
2007-10-04,4.0952,4.0952,4.0952,4.0952,3845,0
2007-10-05,4.1028,4.1028,4.0168,4.0168,5665,0
2007-10-08,4.0248,4.0248,4.0168,4.0168,2515,0
2007-10-09,4.0952,4.0952,4.0952,4.0952,1218,0
2007-10-10,4.0952,4.0952,4.0872,4.0952,35435,0
2007-10-11,4.1028,4.1028,4.1028,4.1028,640,0
2007-10-12,4.0952,4.0952,4.0952,4.0952,1025,0
2007-10-15,4.0872,4.0872,4.0872,4.0872,308,0
2007-10-16,4.0796,4.3524,4.0796,4.2744,3590,0
2007-10-17,4.2276,4.2276,4.1808,4.1808,4333,0
2007-10-19,4.1808,4.29,4.1808,4.29,2015,0
2007-10-22,4.29,4.4148,4.29,4.4148,1873,0
2007-10-23,4.22,4.29,4.22,4.29,3333,0
2007-10-24,4.1964,4.2512,4.1964,4.2512,258,0
2007-10-25,4.212,4.212,4.2044,4.2044,3205,0
2007-10-26,4.0952,4.0952,4.0952,4.0952,398,0
2007-10-29,4.1808,4.1808,4.1264,4.1264,4743,0
2007-10-30,4.1028,4.1028,4.1028,4.1028,913,0
2007-10-31,4.0952,4.22,4.0952,4.0952,3088,0
2007-11-01,4.0952,4.0952,4.0952,4.0952,840,0
2007-11-02,4.0952,4.134,4.0952,4.134,1615,0
2007-11-05,4.0952,4.0952,4.0952,4.0952,1025,0
2007-11-07,4.0796,4.0952,4.0796,4.0952,3760,0
2007-11-08,4.0796,4.0952,4.0796,4.0796,3463,0
2007-11-09,4.0796,4.1964,4.056,4.064,4135,0
2007-11-12,4.0168,4.0168,4.0168,4.0168,128,0
2007-11-13,4.0016,4.0168,4.0016,4.0016,5218,0
2007-11-14,3.9076,3.9236,3.8844,3.9156,16625,0
2007-11-16,3.9,3.9,3.9,3.9,258,0
2007-11-19,3.9468,4.0168,3.9388,4.0168,1283,0
2007-11-20,3.9156,4.2432,3.9076,4.0248,1910,0
2007-11-21,3.9076,3.9936,3.9,3.9468,1345,0
2007-11-23,3.9312,3.9312,3.9312,3.9312,258,0
2007-11-26,3.8768,3.9312,3.8688,3.9,5810,0
2007-11-27,3.8612,4.0092,3.8612,3.9388,12858,0
2007-11-28,3.8612,4.0168,3.8612,3.978,4615,0
2007-11-29,3.8844,3.8844,3.8844,3.8844,128,0
2007-11-30,3.9236,4.0248,3.9236,4.0248,385,0
2007-12-03,3.8612,3.8612,3.8612,3.8612,1205,0
2007-12-04,4.212,5.3976,4.134,4.134,75980,0
2007-12-05,4.0716,4.0716,3.9076,3.9076,6363,0
2007-12-06,3.9076,3.9076,3.9,3.9,23580,0
2007-12-07,3.9,3.9,3.9,3.9,2368,0
2007-12-10,4.29,5.0232,4.0168,4.0168,2898,0
2007-12-11,3.9388,3.9388,3.9388,3.9388,1230,0
2007-12-12,3.9388,3.9388,3.9388,3.9388,640,0
2007-12-13,3.8612,3.978,3.3619,3.978,14103,0
2007-12-14,3.978,3.978,3.978,3.978,3975,0
2007-12-17,3.978,3.978,3.978,3.978,205,0
2007-12-18,3.978,3.978,3.822,3.8612,14230,0
2007-12-19,3.978,3.978,3.8612,3.8612,7120,0
2007-12-20,3.8376,3.8376,3.8376,3.8376,275,0
2007-12-21,3.8612,3.9,3.8612,3.8612,1693,0
2007-12-24,3.7753,3.8612,3.7753,3.8612,385,0
2007-12-26,3.7439,3.9,3.7439,3.8924,4265,0
2007-12-27,4.0016,4.0016,3.8296,3.8296,9680,0
2007-12-28,3.8612,4.212,3.8612,3.9076,3463,0
2007-12-31,3.9936,3.9936,3.8612,3.8612,8380,0
2008-01-03,3.9156,4.0168,3.8612,3.8612,4758,0
2008-01-07,3.8296,3.8296,3.8296,3.8296,1283,0
2008-01-08,3.8296,3.8296,3.8296,3.8296,743,0
2008-01-09,3.8296,3.9,3.3619,3.9,8690,0
2008-01-10,3.822,3.822,3.822,3.822,538,0
2008-01-14,3.822,3.822,3.822,3.822,128,0
2008-01-15,3.4554,3.7519,3.4554,3.705,1668,0
2008-01-16,3.7439,4.134,3.7439,4.134,1860,0
2008-01-17,3.7284,4.0016,3.7284,4.0016,770,0
2008-01-18,3.8456,3.8924,3.7596,3.7596,4128,0
2008-01-22,3.5023,3.9,3.5023,3.8296,2423,0
2008-01-23,3.8924,3.9,3.822,3.822,25755,0
2008-01-25,3.9,3.9,3.3619,3.588,54745,0
2008-01-28,3.822,3.822,3.705,3.705,2093,0
2008-01-29,3.4397,3.822,3.4397,3.51,3035,0
2008-01-31,3.51,3.9,3.51,3.9,640,0
2008-02-04,3.705,3.705,3.705,3.705,1265,0
2008-02-06,3.705,3.705,3.6661,3.705,19193,0
2008-02-07,3.705,3.705,3.705,3.705,6410,0
2008-02-11,3.627,3.6816,3.627,3.6816,4448,0
2008-02-12,3.588,3.588,3.588,3.588,1163,0
2008-02-15,3.6816,3.6816,3.51,3.51,3693,0
2008-02-19,3.51,3.51,3.51,3.51,128,0
2008-02-20,3.51,3.705,3.51,3.705,385,0
2008-02-21,3.705,3.8144,3.6816,3.7362,3463,0
2008-02-22,3.822,3.822,3.822,3.822,1283,0
2008-02-28,3.822,3.822,3.822,3.822,640,0
2008-02-29,3.822,3.822,3.705,3.8064,4343,0
2008-03-03,3.7753,3.822,3.7127,3.8064,2435,0
2008-03-05,3.822,3.822,3.822,3.822,2210,0
2008-03-10,3.6035,3.6035,3.588,3.588,2405,0
2008-03-11,3.822,3.822,3.822,3.822,128,0
2008-03-12,3.588,3.822,3.588,3.822,385,0
2008-03-13,3.588,3.588,3.588,3.588,385,0
2008-03-19,3.588,4.0952,3.588,4.0952,1283,0
2008-03-20,3.627,3.627,3.627,3.627,245,0
2008-03-25,3.588,3.705,3.588,3.588,6968,0
2008-03-26,3.822,3.822,3.822,3.822,385,0
2008-03-27,3.822,3.822,3.822,3.822,1398,0
2008-03-28,3.705,3.822,3.705,3.7439,1538,0
2008-03-31,3.6115,3.9,3.588,3.9,1845,0
2008-04-02,3.705,3.705,3.705,3.705,2538,0
2008-04-03,3.51,3.5489,3.51,3.5489,705,0
2008-04-04,3.51,3.51,3.51,3.51,1218,0
2008-04-07,3.627,3.627,3.627,3.627,128,0
2008-04-08,3.4866,3.627,3.432,3.51,2083,0
2008-04-09,3.4943,3.978,3.4943,3.9,12788,0
2008-04-10,3.588,3.588,3.51,3.5489,2205,0
2008-04-14,3.5489,3.5489,3.5489,3.5489,258,0
2008-04-15,3.5489,3.5489,3.5489,3.5489,295,0
2008-04-17,3.627,3.627,3.627,3.627,295,0
2008-04-22,3.627,3.627,3.627,3.627,898,0
2008-04-23,3.6661,3.6661,3.6661,3.6661,513,0
2008-04-24,3.7519,3.8144,3.7519,3.8144,5275,0
2008-04-25,3.705,3.822,3.705,3.822,873,0
2008-04-28,3.783,3.783,3.783,3.783,1548,0
2008-04-29,3.705,3.783,3.705,3.783,1795,0
2008-04-30,3.783,3.9,3.783,3.783,1000,0
2008-05-01,3.783,3.783,3.783,3.783,258,0
2008-05-02,3.822,3.8296,3.822,3.822,1085,0
2008-05-05,3.822,3.822,3.822,3.822,2498,0
2008-05-07,3.627,3.627,3.627,3.627,615,0
2008-05-09,3.705,3.783,3.705,3.783,770,0
2008-05-12,3.8376,3.8612,3.8376,3.8612,1180,0
2008-05-13,3.6661,3.6661,3.588,3.6192,2340,0
2008-05-14,3.8456,3.8612,3.6427,3.6427,26735,0
2008-05-15,3.6661,3.6661,3.6661,3.6661,1155,0
2008-05-16,3.5958,3.6661,3.5958,3.6661,795,0
2008-05-19,3.705,3.705,3.705,3.705,1155,0
2008-05-21,3.705,3.705,3.705,3.705,1923,0
2008-05-23,3.5489,3.5489,3.5489,3.5489,1795,0
2008-05-27,3.5489,3.5569,3.5489,3.5489,10828,0
2008-06-02,3.4943,3.5023,3.4943,3.5023,1538,0
2008-06-03,3.4632,3.51,3.4632,3.51,375,0
2008-06-04,3.3619,3.51,3.3619,3.51,615,0
2008-06-09,3.6504,3.6504,3.6504,3.6504,385,0
2008-06-10,3.3619,3.6504,3.3619,3.6504,1128,0
2008-06-13,3.6427,3.6427,3.6427,3.6427,1283,0
2008-06-18,3.432,3.588,3.432,3.588,258,0
2008-06-19,3.3696,3.5489,3.3696,3.5489,1278,0
2008-06-23,3.4711,3.4711,3.4711,3.4711,1668,0
2008-06-24,3.3931,3.3931,3.3851,3.3851,770,0
2008-06-25,3.432,3.588,3.432,3.588,2820,0
2008-06-26,3.588,3.588,3.51,3.51,3845,0
2008-06-27,3.432,3.432,3.432,3.432,6410,0
2008-06-30,3.432,3.588,3.432,3.588,4185,0
2008-07-01,3.51,3.588,3.51,3.588,6608,0
2008-07-02,3.588,3.588,3.4711,3.4711,4795,0
2008-07-03,3.432,3.51,3.432,3.51,6673,0
2008-07-08,3.4477,3.51,3.4477,3.4477,538,0
2008-07-09,3.4397,3.4397,3.4397,3.4397,385,0
2008-07-11,3.4554,3.4554,3.4397,3.4397,1133,0
2008-07-14,3.3696,3.3931,3.1355,3.3931,513,0
2008-07-15,3.3619,3.3619,3.3619,3.3619,265,0
2008-07-16,3.5489,3.5489,3.5489,3.5489,13333,0
2008-07-18,3.4711,3.4711,3.4711,3.4711,3318,0
2008-07-21,3.432,3.4866,3.432,3.4711,11615,0
2008-07-22,3.3619,3.5178,3.3619,3.5178,1208,0
2008-07-24,3.3696,3.4711,3.3696,3.4711,9330,0
2008-07-25,3.432,3.4397,3.432,3.432,10513,0
2008-07-28,3.4711,3.4711,3.4711,3.4711,2565,0
2008-07-31,3.4711,3.4711,3.3619,3.3619,523,0
2008-08-05,3.3619,3.3931,3.3619,3.3931,3660,0
2008-08-08,3.3619,3.3619,3.3619,3.3619,3205,0
2008-08-11,3.3619,3.3931,3.3619,3.3931,1205,0
2008-08-12,3.4165,3.4165,3.4165,3.4165,440,0
2008-08-13,3.4165,3.588,3.4165,3.588,6538,0
2008-08-14,3.627,3.627,3.3619,3.3619,2410,0
2008-08-25,3.3931,3.3931,3.3931,3.3931,155,0
2008-08-26,3.4008,3.627,3.4008,3.627,390,0
2008-08-29,3.3931,3.588,3.3931,3.588,525,0
2008-09-02,3.3931,3.588,2.6909,3.1981,17963,0
2008-09-03,3.1981,3.6035,3.1981,3.6035,730,0
2008-09-04,3.2916,3.2916,3.2916,3.2916,770,0
2008-09-05,3.5255,3.5255,3.5255,3.5255,258,0
2008-09-08,3.2213,3.2213,3.2213,3.2213,128,0
2008-09-09,3.1981,3.2447,3.1981,3.1981,6515,0
2008-09-10,3.1981,3.1981,3.1981,3.1981,180,0
2008-09-11,3.2213,3.4711,3.1981,3.1981,1900,0
2008-09-12,3.1981,3.1981,3.1981,3.1981,1090,0
2008-09-15,3.1981,3.1981,3.1981,3.1981,2508,0
2008-09-16,3.1981,3.237,3.1981,3.237,11695,0
2008-09-17,3.1981,3.1981,3.1981,3.1981,938,0
2008-09-18,3.1981,3.237,3.1981,3.1981,8078,0
2008-09-19,3.2136,3.2136,3.1981,3.1981,668,0
2008-09-23,3.1981,3.2136,3.1981,3.2136,128,0
2008-09-24,3.1981,3.1981,3.1981,3.1981,258,0
2008-09-25,3.1981,3.1981,3.1981,3.1981,3718,0
2008-09-29,3.1981,3.1981,3.12,3.12,13090,0
2008-09-30,3.1278,3.2604,3.12,3.2604,7180,0
2008-10-01,3.12,3.12,3.12,3.12,1768,0
2008-10-02,3.12,3.12,3.042,3.042,32128,0
2008-10-03,3.12,3.12,3.12,3.12,603,0
2008-10-06,3.042,3.042,3.042,3.042,1538,0
2008-10-07,3.042,3.042,3.042,3.042,6398,0
2008-10-08,2.7455,3.042,2.7301,3.042,1155,0
2008-10-09,2.7301,3.042,2.2229,3.042,7513,0
2008-10-10,2.3556,2.9951,2.3556,2.9951,385,0
2008-10-14,2.5039,2.5897,2.3401,2.3401,410,0
2008-10-17,2.1528,2.262,2.1451,2.1451,1853,0
2008-10-20,2.1451,2.1451,2.1451,2.1451,2820,0
2008-10-21,2.1606,2.1606,2.1606,2.1606,128,0
2008-10-22,2.1451,2.1451,2.1451,2.1451,693,0
2008-10-23,2.184,2.184,2.184,2.184,128,0
2008-10-24,1.9501,2.184,1.9501,2.184,718,0
2008-10-30,2.4024,2.4024,2.1451,2.184,10248,0
2008-10-31,2.184,2.7066,2.184,2.6832,770,0
2008-11-03,2.3712,2.379,2.3712,2.379,385,0
2008-11-04,2.3633,2.3633,2.3401,2.3478,1898,0
2008-11-05,2.3478,2.3556,2.3478,2.3556,410,0
2008-11-06,2.2229,2.2229,2.2229,2.2229,128,0
2008-11-07,2.4959,2.4959,2.4959,2.4959,128,0
2008-11-11,2.379,2.379,2.379,2.379,228,0
2008-11-12,2.067,2.067,2.067,2.067,1633,0
2008-11-13,2.1451,2.1451,2.1451,2.1451,235,0
2008-11-17,2.9171,2.9171,2.5817,2.8081,870,0
2008-11-18,2.9328,2.9328,2.7301,2.7301,2440,0
2008-11-19,2.9562,2.964,2.7301,2.964,16303,0
2008-11-25,2.4959,2.7301,2.4882,2.7301,2948,0
2008-11-26,2.5351,2.574,2.4179,2.574,5995,0
2008-11-28,2.9171,2.9171,2.9171,2.9171,135,0
2008-12-01,2.925,2.925,2.925,2.925,385,0
2008-12-03,2.5428,2.5428,2.5271,2.5351,4798,0
2008-12-04,2.847,2.847,2.5351,2.5351,10258,0
2008-12-08,2.5351,2.7301,1.8486,2.5351,16330,0
2008-12-09,2.2386,2.5351,2.2229,2.5351,1878,0
2008-12-11,2.3087,2.7144,2.3087,2.7144,1965,0
2008-12-16,2.6286,2.6363,2.6286,2.6363,1155,0
2008-12-17,2.4102,2.5662,2.3712,2.5194,1438,0
2008-12-19,2.3401,2.5116,2.1997,2.5039,13258,0
2008-12-23,2.3166,2.3166,2.3166,2.3166,410,0
2008-12-26,2.3401,2.4179,2.3401,2.4179,205,0
2008-12-29,2.3401,2.4336,2.3401,2.379,3700,0
2008-12-30,2.3087,2.3478,2.3087,2.3401,10785,0
2009-01-05,2.5351,2.5351,2.5351,2.5351,543,0
2009-01-08,2.379,2.5351,2.3401,2.5351,5078,0
2009-01-13,2.3401,2.4179,2.3087,2.4179,4900,0
2009-01-21,2.4102,2.4959,2.4102,2.4882,2765,0
2009-01-23,2.2464,2.2464,2.2229,2.2229,1538,0
2009-01-26,2.3478,2.3478,2.2309,2.2309,1028,0
2009-01-28,2.2855,2.2855,2.2855,2.2855,2565,0
2009-02-05,2.1763,2.184,2.1763,2.184,515,0
2009-02-06,2.1451,2.184,2.1451,2.184,5258,0
2009-02-09,2.1451,2.1451,2.1451,2.1451,5000,0
2009-02-11,2.1606,2.1606,2.1451,2.1606,12135,0
2009-02-13,2.1528,2.1528,2.1528,2.1528,1283,0
2009-02-17,2.1451,2.1451,2.1451,2.1451,1283,0
2009-02-18,2.184,2.1917,2.184,2.1917,475,0
2009-02-23,2.184,2.1917,2.184,2.1917,3845,0
2009-02-24,2.1451,2.1451,2.1451,2.1451,578,0
2009-02-26,2.1451,2.1606,2.1451,2.1528,15818,0
2009-02-27,2.1451,2.1451,2.1451,2.1451,9110,0
2009-03-02,2.1451,2.1451,2.1451,2.1451,3845,0
2009-03-03,2.1451,2.1451,2.1451,2.1451,2428,0
2009-03-09,2.1451,2.1451,2.1451,2.1451,1078,0
2009-03-10,2.1528,2.1528,2.1528,2.1528,363,0
2009-03-11,2.184,2.184,2.184,2.184,3640,0
2009-03-12,2.3401,2.3401,2.2309,2.3401,3553,0
2009-03-19,2.1451,2.1451,2.1451,2.1451,3813,0
2009-03-20,2.1451,2.1451,2.1451,2.1451,8293,0
2009-03-23,2.2229,2.2229,2.2229,2.2229,1283,0
2009-03-24,2.1451,2.2229,2.1451,2.2229,7948,0
2009-03-25,2.1451,2.1451,2.1137,2.1137,9060,0
2009-03-26,2.106,2.1294,2.106,2.1294,1028,0
2009-03-27,2.1137,2.1137,2.1137,2.1137,3718,0
2009-03-30,2.1137,2.1451,2.1137,2.1451,2268,0
2009-03-31,2.1137,2.1451,2.1137,2.1451,2820,0
2009-04-02,2.1451,2.1451,2.1451,2.1451,258,0
2009-04-06,2.1451,2.1451,2.106,2.1451,2045,0
2009-04-07,2.1217,2.2229,2.1217,2.2229,12308,0
2009-04-08,2.2309,2.2309,2.2229,2.2229,340,0
2009-04-09,2.1137,2.1451,2.1137,2.1451,5610,0
2009-04-13,2.1217,2.1217,2.1217,2.1217,2565,0
2009-04-14,2.106,2.1451,2.106,2.1451,11810,0
2009-04-15,2.106,2.106,2.106,2.106,6018,0
2009-04-16,2.106,2.106,2.106,2.106,258,0
2009-04-17,2.1371,2.1371,2.1371,2.1371,13718,0
2009-04-20,2.1371,2.1371,2.1217,2.1294,22180,0
2009-04-21,2.106,2.1451,1.8329,2.1451,12820,0
2009-04-22,2.106,2.106,2.106,2.106,1283,0
2009-04-23,2.106,2.106,2.106,2.106,3258,0
2009-04-24,2.1217,2.1217,2.1137,2.1137,3145,0
2009-04-27,1.989,1.989,1.989,1.989,478,0
2009-04-28,1.989,1.989,1.8641,1.8641,1770,0
2009-04-30,1.8641,1.8641,1.8641,1.8641,128,0
2009-05-01,1.8409,1.8409,1.8329,1.8329,4070,0
2009-05-04,1.8329,1.8721,1.8329,1.8721,538,0
2009-05-06,1.8329,1.8329,1.8329,1.8329,360,0
2009-05-07,1.8409,1.8409,1.443,1.716,843,0
2009-05-08,1.7549,1.8875,1.5133,1.5679,4218,0
2009-05-11,1.4352,1.8564,1.4352,1.6459,7475,0
2009-05-12,1.5756,1.6614,1.5756,1.6614,1210,0
2009-05-13,1.6536,1.6536,1.5679,1.5679,5668,0
2009-05-15,1.8329,1.8329,1.8329,1.8329,128,0
2009-05-18,1.8409,1.8409,1.8409,1.8409,785,0
2009-05-20,1.794,1.794,1.794,1.794,1475,0
2009-05-26,1.5756,1.794,1.5756,1.6771,9665,0
2009-05-27,1.6771,1.6771,1.6771,1.6771,205,0
2009-05-28,1.7863,1.794,1.7863,1.794,1283,0
2009-05-29,1.794,1.794,1.794,1.794,1175,0
2009-06-03,1.6068,1.6068,1.6068,1.6068,1410,0
2009-06-04,1.7549,1.7549,1.7549,1.7549,258,0
2009-06-09,1.9501,1.9501,1.8721,1.8721,1345,0
2009-06-10,1.794,1.794,1.794,1.794,193,0
2009-06-11,1.794,1.794,1.794,1.794,128,0
2009-06-12,1.794,1.794,1.794,1.794,798,0
2009-06-15,1.7863,1.7863,1.716,1.7549,7943,0
2009-06-16,1.716,1.716,1.716,1.716,513,0
2009-06-19,1.7549,1.7549,1.7549,1.7549,128,0
2009-06-25,1.7863,1.794,1.7549,1.7549,5043,0
2009-07-07,1.716,1.794,1.716,1.794,2528,0
2009-07-09,1.6771,1.7003,1.6771,1.7003,615,0
2009-07-10,1.794,1.794,1.794,1.794,898,0
2009-07-14,1.7237,1.7237,1.716,1.716,1025,0
2009-07-21,1.794,1.794,1.794,1.794,360,0
2009-07-22,1.8175,1.8175,1.794,1.794,1205,0
2009-07-24,1.8095,1.8175,1.8095,1.8175,258,0
2009-07-27,1.794,1.794,1.794,1.794,128,0
2009-07-28,1.794,1.794,1.794,1.794,385,0
2009-07-29,1.794,1.794,1.794,1.794,513,0
2009-07-30,1.794,1.794,1.794,1.794,2660,0
2009-07-31,1.7549,1.7549,1.7549,1.7549,618,0
2009-08-03,1.7549,1.7549,1.7549,1.7549,0,0
2009-08-04,1.7549,1.7549,1.7549,1.7549,0,0
2009-08-05,1.7549,1.7549,1.7549,1.7549,0,0
2009-08-06,1.7549,1.7549,1.7549,1.7549,0,0
2009-08-07,1.794,1.794,1.7863,1.794,2558,0
2009-08-10,1.794,2.0045,1.794,2.0045,1025,0
2009-08-11,2.0045,2.0045,2.0045,2.0045,0,0
2009-08-12,1.8329,1.8329,1.8329,1.8329,830,0
2009-08-13,2.0279,2.1451,2.0279,2.1451,3135,0
2009-08-14,2.1451,2.1451,2.1451,2.1451,620,0
2009-08-19,1.9578,2.106,1.9578,2.106,775,0
2009-08-21,1.8564,1.989,1.8409,1.989,11668,0
2009-08-24,1.8409,1.8409,1.8409,1.8409,513,0
2009-08-25,1.9422,1.9501,1.5833,1.716,20960,0
2009-08-26,1.716,1.716,1.4821,1.5756,17388,0
2009-08-27,1.599,1.716,1.599,1.716,15283,0
2009-08-28,1.716,1.716,1.716,1.716,258,0
2009-08-31,1.6536,1.6536,1.6536,1.6536,140,0
2009-09-01,1.6614,1.8329,1.6614,1.8329,2003,0
2009-09-02,1.638,1.8329,1.5599,1.8329,31410,0
2009-09-03,1.6536,1.8095,1.599,1.8095,94903,0
2009-09-08,1.6068,1.6068,1.6068,1.6068,898,0
2009-09-09,1.7783,1.7783,1.7628,1.7628,3175,0
2009-09-11,1.6848,1.6848,1.6848,1.6848,128,0
2009-09-14,1.6771,1.6771,1.6771,1.6771,128,0
2009-09-15,1.638,1.8095,1.638,1.8095,2705,0
2009-09-16,1.716,1.7549,1.7082,1.716,11423,0
2009-09-17,1.8095,1.8095,1.8095,1.8095,513,0
2009-09-22,1.716,1.794,1.716,1.7317,5098,0
2009-09-23,1.7237,1.7237,1.7237,1.7237,5495,0
2009-09-24,1.7472,1.7472,1.7394,1.7472,17053,0
2009-09-25,1.794,1.794,1.794,1.794,1090,0
2009-09-28,1.794,1.8252,1.794,1.8252,1795,0
2009-09-29,1.8018,1.8095,1.8018,1.8095,635,0
2009-09-30,1.8329,1.8875,1.8329,1.8875,4525,0
2009-10-01,1.8329,1.8329,1.8329,1.8329,1283,0
2009-10-02,1.8409,1.8409,1.8409,1.8409,3783,0
2009-10-05,1.8409,1.8409,1.8409,1.8409,338,0
2009-10-06,1.8875,1.8875,1.8486,1.8486,820,0
2009-10-07,1.8875,1.9344,1.8641,1.8641,4743,0
2009-10-08,1.8329,1.8329,1.8329,1.8329,500,0
2009-10-09,1.9422,1.9422,1.8721,1.8798,3463,0
2009-10-12,1.8955,1.9422,1.8955,1.9422,1668,0
2009-10-13,1.8721,1.8721,1.8721,1.8721,513,0
2009-10-16,1.8721,1.8721,1.8564,1.8564,1123,0
2009-10-19,1.8721,2.0279,1.8721,2.0279,5203,0
2009-10-20,1.9267,1.9267,1.9267,1.9267,155,0
2009-10-21,1.911,1.911,1.911,1.911,1123,0
2009-10-22,1.911,1.911,1.911,1.911,2308,0
2009-10-23,1.9344,1.9344,1.9344,1.9344,4453,0
2009-10-27,1.8641,1.8641,1.8641,1.8641,2565,0
2009-10-28,1.8564,1.911,1.8564,1.911,3398,0
2009-10-29,1.8641,1.8641,1.8641,1.8641,385,0
2009-11-02,1.911,1.911,1.8641,1.8641,3043,0
2009-11-03,1.8564,1.911,1.8564,1.911,3078,0
2009-11-04,1.8564,1.8564,1.8564,1.8564,480,0
2009-11-05,1.911,1.9344,1.911,1.911,2625,0
2009-11-06,1.8252,1.8329,1.8252,1.8329,898,0
2009-11-09,1.8409,1.8409,1.7549,1.7549,5703,0
2009-11-10,1.8175,1.8329,1.8095,1.8095,13513,0
2009-11-11,1.8252,2.0591,1.7783,2.0591,66820,0
2009-11-16,2.0591,2.0591,1.8564,1.9501,3683,0
2009-11-17,2.106,2.106,2.0591,2.106,1538,0
2009-11-18,1.9501,1.9501,1.8329,1.9344,385,0
2009-11-23,1.9501,1.9501,1.794,1.8175,8213,0
2009-11-24,1.8329,1.8329,1.8329,1.8329,348,0
2009-11-27,1.8018,1.8018,1.8018,1.8018,1053,0
2009-11-30,1.7783,1.7783,1.7783,1.7783,128,0
2009-12-01,1.794,1.794,1.7706,1.7706,1053,0
2009-12-02,1.7628,1.7628,1.7628,1.7628,155,0
2009-12-03,1.8175,1.8175,1.8175,1.8175,513,0
2009-12-07,1.911,1.911,1.9032,1.9032,770,0
2009-12-08,1.8641,1.8641,1.8018,1.8018,2638,0
2009-12-10,1.8564,1.8564,1.8409,1.8409,2588,0
2009-12-11,1.8095,1.8095,1.8018,1.8018,3333,0
2009-12-14,1.8175,1.8486,1.8175,1.8486,2983,0
2009-12-15,1.8486,2.0591,1.8175,2.0591,11743,0
2009-12-17,1.8721,1.8721,1.8409,1.8409,3103,0
2009-12-18,1.8175,1.8175,1.794,1.794,2565,0
2009-12-21,1.8095,1.8095,1.8095,1.8095,128,0
2009-12-22,1.8095,1.8095,1.8018,1.8018,258,0
2009-12-23,1.8018,1.8329,1.8018,1.8329,1893,0
2009-12-24,1.8018,1.8018,1.8018,1.8018,128,0
2009-12-28,1.8175,1.8175,1.8175,1.8175,898,0
2009-12-29,1.8175,1.8329,1.8175,1.8252,2625,0
2009-12-31,1.8175,1.8955,1.8175,1.8175,1268,0
2010-01-04,1.8175,1.8329,1.8018,1.8018,3938,0
2010-01-06,1.8252,1.8409,1.8175,1.8175,1283,0
2010-01-08,1.8721,1.8721,1.8721,1.8721,258,0
2010-01-11,1.8175,1.911,1.8175,1.8721,8385,0
2010-01-12,1.8721,1.8721,1.8018,1.8018,2868,0
2010-01-14,1.8409,1.8409,1.8409,1.8409,1283,0
2010-01-21,1.8564,1.8564,1.8564,1.8564,1283,0
2010-01-22,1.8486,1.8564,1.8486,1.8564,808,0
2010-01-25,1.8564,1.8564,1.8564,1.8564,1538,0
2010-01-28,1.8486,1.911,1.8486,1.911,1540,0
2010-02-01,1.911,1.911,1.8721,1.8798,3913,0
2010-02-02,1.8798,1.8798,1.8798,1.8798,2155,0
2010-02-03,1.8798,1.8798,1.8798,1.8798,1923,0
2010-02-05,1.8721,1.8721,1.8721,1.8721,4565,0
2010-02-08,1.911,1.911,1.8721,1.8721,780,0
2010-02-09,1.9032,1.9032,1.8955,1.9032,6948,0
2010-02-10,1.9032,1.9032,1.9032,1.9032,1523,0
2010-02-11,1.911,1.911,1.911,1.911,513,0
2010-02-16,1.911,1.911,1.8721,1.8721,1373,0
2010-02-17,1.8175,1.8175,1.8175,1.8175,1710,0
2010-02-18,1.8798,1.8798,1.8798,1.8798,1923,0
2010-02-19,1.8721,1.911,1.8721,1.911,1923,0
2010-02-22,1.9032,1.9032,1.9032,1.9032,258,0
2010-02-23,1.9032,1.9032,1.8409,1.8955,5360,0
2010-02-24,1.9032,1.9032,1.8875,1.9032,2303,0
2010-02-25,1.8721,1.8721,1.8721,1.8721,3303,0
2010-02-26,1.8721,1.8721,1.8721,1.8721,2720,0
2010-03-01,1.8329,1.911,1.8329,1.911,2668,0
2010-03-04,1.9813,2.0279,1.9813,2.0279,5803,0
2010-03-05,1.9501,1.9501,1.9501,1.9501,858,0
2010-03-09,2.3244,2.9562,2.262,2.262,14490,0
2010-03-11,2.262,2.5351,2.262,2.5271,3928,0
2010-03-12,2.4179,2.6909,2.4179,2.457,4988,0
2010-03-15,2.5351,2.5351,2.4959,2.4959,640,0
2010-03-16,2.5351,2.5351,2.4259,2.5271,1770,0
2010-03-17,2.5351,2.652,2.5039,2.5039,2865,0
2010-03-18,2.4959,2.4959,2.3401,2.3712,11268,0
2010-03-19,2.379,2.5351,2.3401,2.3401,6435,0
2010-03-22,2.3401,2.3401,2.1451,2.301,4170,0
2010-03-23,2.262,2.5271,2.1917,2.262,7835,0
2010-03-25,2.1606,2.1606,2.1528,2.1528,513,0
2010-03-26,2.1606,2.1606,2.1606,2.1606,435,0
2010-03-30,2.1997,2.4805,2.1997,2.2074,3115,0
2010-04-06,2.4725,2.4725,2.4725,2.4725,513,0
2010-04-07,2.2543,2.2543,2.2543,2.2543,128,0
2010-04-12,2.2074,2.2074,2.2074,2.2074,3223,0
2010-04-13,2.2074,2.2074,2.2074,2.2074,128,0
2010-04-14,2.1997,2.1997,2.1451,2.1451,1795,0
2010-04-15,2.2229,2.2386,2.1606,2.2309,11060,0
2010-04-16,2.0748,2.0748,2.067,2.067,2885,0
2010-04-19,2.106,2.106,2.0514,2.0514,4420,0
2010-04-20,2.0514,2.067,2.0359,2.0359,3038,0
2010-04-21,2.0436,2.1451,2.0124,2.0359,7975,0
2010-04-22,2.1371,2.1371,2.0124,2.0436,3640,0
2010-04-23,2.0514,2.0514,2.0124,2.0124,6263,0
2010-04-27,2.0124,2.0124,1.9968,1.9968,2580,0
2010-04-29,2.1371,2.1371,2.0436,2.0436,1075,0
2010-04-30,2.0514,2.1451,2.0436,2.106,978,0
2010-05-03,2.106,2.184,2.106,2.184,3975,0
2010-05-04,2.0748,2.0825,2.0748,2.0748,428,0
2010-05-05,2.1451,2.1451,2.067,2.106,7513,0
2010-05-06,2.0825,2.0825,2.0825,2.0825,1538,0
2010-05-07,2.0825,2.0825,2.0825,2.0825,3975,0
2010-05-10,2.0825,2.0825,2.0748,2.0748,258,0
2010-05-11,2.1451,2.1451,2.1451,2.1451,7948,0
2010-05-12,2.1137,2.1137,2.1137,2.1137,128,0
2010-05-19,2.0905,2.0982,2.0905,2.0905,3758,0
2010-05-21,2.067,2.106,2.067,2.106,5455,0
2010-05-24,2.0748,2.0748,2.067,2.0748,1283,0
2010-05-25,2.1451,2.1451,2.1451,2.1451,6235,0
2010-05-26,2.1451,2.184,2.1451,2.184,7308,0
2010-05-27,2.3321,2.3321,2.1528,2.1997,7870,0
2010-05-28,2.1606,2.1606,2.1606,2.1606,205,0
2010-06-02,2.106,2.106,2.106,2.106,578,0
2010-06-04,2.1137,2.1137,2.1137,2.1137,155,0
2010-06-07,2.3166,2.3166,2.3166,2.3166,243,0
2010-06-08,2.106,2.1451,2.106,2.1451,258,0
2010-06-09,2.3087,2.3087,2.3087,2.3087,128,0
2010-06-11,2.301,2.301,2.301,2.301,128,0
2010-06-16,2.1528,2.1528,2.1528,2.1528,813,0
2010-06-18,2.1606,2.1606,2.1451,2.1451,6148,0
2010-06-22,2.1451,2.1528,2.1451,2.1528,16155,0
2010-06-29,2.1606,2.1683,2.1606,2.1683,898,0
2010-07-01,2.1451,2.1451,2.1451,2.1451,258,0
2010-07-02,2.1528,2.1528,2.1528,2.1528,4488,0
2010-07-07,2.1451,2.1451,2.1451,2.1451,258,0
2010-07-09,2.1451,2.1451,2.1451,2.1451,1185,0
2010-07-13,2.1451,2.1451,2.1451,2.1451,3980,0
2010-07-15,2.1451,2.1528,2.1451,2.1528,730,0
2010-07-16,2.1451,2.1451,2.1451,2.1451,1678,0
2010-07-22,2.1528,2.1528,2.1451,2.1451,1500,0
2010-07-23,2.1451,2.1451,2.1451,2.1451,1283,0
2010-07-26,2.1451,2.1451,2.1451,2.1451,640,0
2010-08-02,2.0514,2.0514,2.0514,2.0514,770,0
2010-08-04,2.0514,2.0514,1.989,1.989,1628,0
2010-08-10,1.989,1.9968,1.989,1.9968,1220,0
2010-08-13,1.989,1.989,1.989,1.989,128,0
2010-08-16,1.989,1.989,1.989,1.989,5053,0
2010-08-17,2.0202,2.0279,2.0202,2.0279,1410,0
2010-08-19,1.989,2.0359,1.989,2.0124,668,0
2010-08-20,2.0279,2.0279,2.0279,2.0279,1355,0
2010-08-24,1.989,2.1763,1.9501,2.1763,14128,0
2010-08-27,1.989,1.989,1.989,1.989,128,0
2010-08-30,1.989,2.067,1.989,1.989,4985,0
2010-08-31,2.067,2.067,1.989,2.067,12350,0
2010-09-02,2.067,2.067,2.0591,2.067,4615,0
2010-09-03,1.989,1.989,1.989,1.989,128,0
2010-09-07,2.067,2.067,2.067,2.067,3590,0
2010-09-08,2.067,2.067,2.067,2.067,4320,0
2010-09-10,2.067,2.067,1.989,1.989,1168,0
2010-09-13,2.067,2.067,2.067,2.067,3078,0
2010-09-14,2.067,2.067,2.067,2.067,3845,0
2010-09-15,2.0905,2.0905,2.0905,2.0905,3313,0
2010-09-17,2.0905,2.0905,2.0905,2.0905,2923,0
2010-09-20,2.1371,2.1371,1.5756,2.0279,7308,0
2010-09-21,2.0202,2.0202,2.0202,2.0202,2565,0
2010-09-23,1.989,2.067,1.989,2.067,3258,0
2010-09-24,2.067,2.0982,2.067,2.0982,6560,0
2010-09-30,2.0982,2.0982,2.0982,2.0982,128,0
2010-10-01,2.067,2.067,2.067,2.067,1078,0
2010-10-04,2.0905,2.0905,2.0905,2.0905,3963,0
2010-10-05,2.067,2.067,2.067,2.067,640,0
2010-10-06,2.0591,2.0825,2.0591,2.0825,453,0
2010-10-07,2.0124,2.0202,2.0124,2.0202,4230,0
2010-10-08,2.0202,2.0202,2.0202,2.0202,1308,0
2010-10-11,2.0982,2.0982,2.0982,2.0982,128,0
2010-10-12,2.067,2.067,2.067,2.067,128,0
2010-10-15,2.067,2.067,2.067,2.067,128,0
2010-10-21,2.0748,2.1294,2.0748,2.1294,953,0
2010-10-22,2.1917,2.2229,2.067,2.067,7945,0
2010-10-25,2.067,2.3478,2.067,2.301,4123,0
2010-10-26,2.301,2.3478,2.2229,2.3478,1498,0
2010-10-27,2.2074,2.2074,2.2074,2.2074,258,0
2010-10-28,2.2309,2.2309,2.1917,2.1917,2565,0
2010-11-05,2.0514,2.0514,2.0514,2.0514,258,0
2010-11-08,2.0514,2.0591,2.0514,2.0514,1373,0
2010-11-09,2.0514,2.0982,2.0514,2.0982,513,0
2010-11-10,2.0514,2.0514,2.0514,2.0514,1975,0
2010-11-12,2.0591,2.0591,2.0514,2.0514,1155,0
2010-11-15,2.0825,2.0905,2.0825,2.0905,655,0
2010-11-16,2.1137,2.1217,2.1137,2.1217,640,0
2010-11-17,2.1371,2.1371,2.1294,2.1294,898,0
2010-11-18,2.1294,2.1294,2.1294,2.1294,308,0
2010-11-19,2.1294,2.1528,2.1294,2.1528,705,0
2010-11-22,2.1683,2.1683,2.1683,2.1683,1025,0
2010-11-23,2.1606,2.1683,2.1606,2.1683,1218,0
2010-11-24,2.184,2.184,2.184,2.184,1283,0
2010-11-30,2.3244,2.3244,2.3244,2.3244,193,0
2010-12-01,2.184,2.184,2.184,2.184,205,0
2010-12-02,2.1683,2.1683,2.1683,2.1683,1218,0
2010-12-03,2.3321,2.3321,2.2074,2.2074,1393,0
2010-12-06,2.3244,2.3321,2.1763,2.2698,1538,0
2010-12-07,2.1997,2.1997,2.1997,2.1997,128,0
2010-12-09,2.2229,2.2229,2.2229,2.2229,155,0
2010-12-10,2.2229,2.2229,2.184,2.184,3258,0
2010-12-13,2.184,2.1997,2.184,2.184,2685,0
2010-12-14,2.1917,2.1917,2.184,2.184,1538,0
2010-12-15,2.184,2.184,2.184,2.184,128,0
2010-12-16,2.2074,2.2074,2.2074,2.2074,1283,0
2010-12-17,2.2229,2.3478,2.2229,2.2464,4323,0
2010-12-20,2.2309,2.2309,2.2309,2.2309,258,0
2010-12-21,2.2229,2.457,2.2229,2.3321,4910,0
2010-12-23,2.184,2.457,2.184,2.457,513,0
2010-12-27,2.457,2.457,2.1917,2.2074,963,0
2010-12-28,2.1917,2.2464,2.1917,2.2074,1795,0
2010-12-29,2.2074,2.2152,2.1997,2.1997,565,0
2010-12-30,2.1917,2.2309,2.184,2.2309,10180,0
2010-12-31,2.3633,2.3633,2.184,2.184,3333,0
2011-01-03,2.3867,2.3867,2.184,2.184,3753,0
2011-01-04,2.184,2.1997,2.184,2.1917,910,0
2011-01-07,2.2229,2.2229,2.2229,2.2229,128,0
2011-01-10,2.184,2.184,2.184,2.184,128,0
2011-01-11,2.184,2.184,2.184,2.184,1025,0
2011-01-12,2.184,2.184,2.184,2.184,3590,0
2011-01-14,2.1917,2.3867,2.184,2.3867,48023,0
2011-01-18,2.3556,2.3867,2.3556,2.3867,2693,0
2011-01-19,2.379,2.4179,2.379,2.379,6815,0
2011-01-21,2.3401,2.3401,2.3401,2.3401,590,0
2011-01-24,2.3401,2.3401,2.2932,2.2932,675,0
2011-01-25,2.1917,2.1997,2.1917,2.1997,405,0
2011-01-28,2.2229,2.379,2.2229,2.3556,513,0
2011-01-31,2.1997,2.1997,2.1997,2.1997,193,0
2011-02-01,2.4024,2.4024,2.4024,2.4024,128,0
2011-02-04,2.2309,2.2309,2.2229,2.2229,368,0
2011-02-07,2.2229,2.2386,2.2229,2.2386,718,0
2011-02-10,2.2386,2.2386,2.2386,2.2386,128,0
2011-02-11,2.262,2.262,2.262,2.262,283,0
2011-02-15,2.2386,2.4024,2.2386,2.4024,3388,0
2011-02-16,2.2386,2.2386,2.2229,2.2229,2845,0
2011-02-17,2.2229,2.2229,2.184,2.184,278,0
2011-02-18,2.184,2.184,2.184,2.184,2235,0
2011-02-22,2.1917,2.1917,2.184,2.184,410,0
2011-02-23,2.184,2.184,2.184,2.184,463,0
2011-02-25,2.106,2.106,1.8329,1.9187,6335,0
2011-02-28,2.1997,2.1997,2.1997,2.1997,128,0
2011-03-01,2.2932,2.2932,2.2932,2.2932,668,0
2011-03-04,2.1528,2.1528,2.0045,2.0045,1835,0
2011-03-09,2.067,2.067,2.067,2.067,1295,0
2011-03-10,2.1451,2.1451,2.1451,2.1451,385,0
2011-03-16,1.9813,2.262,1.9733,2.262,1258,0
2011-03-23,2.067,2.1294,2.067,2.1294,5075,0
2011-03-24,2.2309,2.2386,2.1451,2.1451,1155,0
2011-03-29,2.301,2.3401,2.2229,2.2229,9463,0
2011-03-31,2.2309,2.2309,2.2229,2.2229,2820,0
2011-04-04,2.1528,2.1528,2.1451,2.1451,640,0
2011-04-05,2.1371,2.1371,2.1371,2.1371,180,0
2011-04-06,2.1451,2.2464,2.1371,2.2464,2400,0
2011-04-11,2.1451,2.1451,2.1451,2.1451,128,0
2011-04-12,2.1371,2.1917,2.1294,2.1528,980,0
2011-04-13,2.2543,2.3401,2.2543,2.301,4688,0
2011-04-14,2.301,2.301,2.2152,2.2152,1803,0
2011-04-18,2.1451,2.2386,2.1371,2.2386,2655,0
2011-04-19,2.1451,2.1451,2.1371,2.1371,270,0
2011-04-20,2.1371,2.1371,2.1371,2.1371,128,0
2011-04-27,2.1294,2.1294,2.1294,2.1294,770,0
2011-04-28,2.0514,2.0514,2.0514,2.0514,128,0
2011-04-29,2.0591,2.1137,2.0591,2.1137,1523,0
2011-05-02,2.1137,2.1137,2.1137,2.1137,400,0
2011-05-03,2.1137,2.1137,2.1137,2.1137,258,0
2011-05-04,2.1137,2.1137,2.1137,2.1137,463,0
2011-05-06,2.2855,2.2855,2.1137,2.1137,670,0
2011-05-09,2.2698,2.2698,2.2698,2.2698,320,0
2011-05-13,2.1137,2.1528,2.067,2.106,9623,0
2011-05-16,2.0436,2.0436,2.0359,2.0359,700,0
2011-05-17,2.1217,2.1217,2.1217,2.1217,128,0
2011-05-23,2.0436,2.0436,1.9422,1.9422,1770,0
2011-05-24,1.8955,1.9267,1.8721,1.9267,8438,0
2011-05-25,1.8798,1.8798,1.8409,1.8721,4355,0
2011-05-26,1.8798,1.9422,1.8798,1.9422,4288,0
2011-05-27,1.9422,1.9501,1.9422,1.9501,10385,0
2011-05-31,1.9187,1.9187,1.9187,1.9187,5505,0
2011-06-01,1.9501,1.9501,1.9187,1.9501,20465,0
2011-06-02,1.9968,1.9968,1.8721,1.8721,9903,0
2011-06-03,1.8564,1.8564,1.8329,1.8564,10740,0
2011-06-06,1.9267,1.9422,1.6145,1.6145,36003,0
2011-06-07,1.638,1.716,1.6145,1.716,1025040,0
2011-06-08,1.7472,1.8329,1.716,1.8329,25348,0
2011-06-09,1.8329,1.8875,1.8018,1.8018,31818,0
2011-06-10,1.8252,2.067,1.8252,2.0279,45643,0
2011-06-13,2.0202,2.0279,1.9656,1.9968,5538,0
2011-06-14,1.989,2.0124,1.9733,1.989,3845,0
2011-06-15,1.9656,2.0202,1.8955,1.9733,88228,0
2011-06-16,1.9733,2.1294,1.911,1.9656,8253,0
2011-06-17,1.9733,2.067,1.9578,2.067,76478,0
2011-06-20,2.1217,2.2386,2.1217,2.2309,18950,0
2011-06-21,2.2229,2.2775,2.2229,2.2775,1285,0
2011-06-22,2.262,2.301,2.2543,2.301,10135,0
2011-06-23,2.2775,2.2775,2.1683,2.1683,2358,0
2011-06-24,2.1917,2.2464,1.9501,2.1683,8173,0
2011-06-28,2.1917,2.2229,2.0982,2.2229,1403,0
2011-06-29,2.2229,2.2229,2.2229,2.2229,128,0
2011-07-01,2.2309,2.2464,2.1217,2.2464,2975,0
2011-07-05,2.2464,2.301,2.2074,2.301,4015,0
2011-07-07,2.2698,2.2775,2.2698,2.2698,3205,0
2011-07-08,2.2152,2.2152,2.1528,2.1917,1923,0
2011-07-11,2.2152,2.2152,2.2152,2.2152,128,0
2011-07-12,2.1683,2.2698,2.1683,2.2152,1435,0
2011-07-14,2.1997,2.2386,2.1683,2.2386,1668,0
2011-07-15,2.2698,2.301,2.2698,2.301,6333,0
2011-07-18,2.2152,2.2464,2.1294,2.2386,4258,0
2011-07-19,2.2386,2.2386,2.2386,2.2386,128,0
2011-07-21,2.1528,2.2775,2.1528,2.2543,1990,0
2011-07-22,2.1917,2.2386,2.184,2.184,1283,0
2011-07-25,2.2932,2.2932,2.2698,2.2698,385,0
2011-07-26,2.2932,2.2932,2.2932,2.2932,128,0
2011-07-27,2.2464,2.2464,2.2386,2.2386,258,0
2011-07-29,2.2229,2.2464,2.2152,2.2464,1665,0
2011-08-01,2.3087,2.3087,2.3087,2.3087,128,0
2011-08-02,2.2074,2.2229,2.1606,2.2229,923,0
2011-08-03,2.2464,2.2932,2.2074,2.2464,5328,0
2011-08-04,2.3087,2.3087,2.1528,2.2543,2438,0
2011-08-09,2.2074,2.2152,2.2074,2.2152,2565,0
2011-08-10,2.2464,2.2543,2.1917,2.2074,9398,0
2011-08-12,2.2386,2.2386,2.2229,2.2229,7693,0
2011-08-15,2.2464,2.2464,2.2464,2.2464,513,0
2011-08-16,2.2855,2.3166,2.262,2.2698,7135,0
2011-08-17,2.3087,2.3166,2.2775,2.2775,3235,0
2011-08-18,2.3087,2.3244,2.3087,2.3244,2128,0
2011-08-19,2.3244,2.3321,2.3087,2.3087,11340,0
2011-08-22,2.3166,2.3633,2.3166,2.3321,10995,0
2011-08-23,2.3401,2.3867,2.3401,2.3401,10753,0
2011-08-25,2.2775,2.2775,2.2698,2.2698,1203,0
2011-08-26,2.2775,2.2775,2.2775,2.2775,128,0
2011-08-29,2.3244,2.3401,2.3244,2.3401,3845,0
2011-08-30,2.3867,2.4259,2.301,2.301,6538,0
2011-08-31,2.3401,2.3556,2.3166,2.3401,37308,0
2011-09-01,2.3478,2.379,2.3478,2.379,755,0
2011-09-02,2.3556,2.3556,2.3401,2.3401,420,0
2011-09-06,2.3867,2.3867,2.379,2.3867,5025,0
2011-09-08,2.3478,2.3712,2.3478,2.3478,400,0
2011-09-09,2.3556,2.3556,2.3401,2.3401,3243,0
2011-09-13,2.3556,2.3556,2.3556,2.3556,755,0
2011-09-16,2.4179,2.4413,2.4179,2.4413,4733,0
2011-09-19,2.4179,2.4179,2.4179,2.4179,565,0
2011-09-20,2.4179,2.4179,2.4179,2.4179,2693,0
2011-09-21,2.4179,2.4179,2.4179,2.4179,4775,0
2011-09-22,2.4179,2.4179,2.3478,2.3478,1215,0
2011-09-26,2.3478,2.3478,2.3321,2.3401,3975,0
2011-09-27,2.3166,2.3478,2.3087,2.3478,1753,0
2011-09-29,2.3401,2.3478,2.3401,2.3478,258,0
2011-09-30,2.3478,2.3478,2.3087,2.3087,2415,0
2011-10-03,2.3321,2.3321,2.3321,2.3321,155,0
2011-10-04,2.3166,2.3166,2.3166,2.3166,385,0
2011-10-06,2.3244,2.3244,2.3166,2.3166,778,0
2011-10-10,2.3321,2.3321,2.3321,2.3321,513,0
2011-10-18,2.3244,2.3633,2.3244,2.3633,10973,0
2011-10-19,2.379,2.379,2.379,2.379,6410,0
2011-10-20,2.379,2.379,2.379,2.379,385,0
2011-10-24,2.4179,2.5039,2.4179,2.4805,1018,0
2011-10-25,2.457,2.457,2.4493,2.4493,2028,0
2011-10-26,2.4493,2.4493,2.4493,2.4493,180,0
2011-11-02,2.379,2.379,2.379,2.379,1040,0
2011-11-03,2.3867,2.3867,2.379,2.379,615,0
2011-11-04,2.4959,2.4959,2.3867,2.3867,1533,0
2011-11-08,2.4882,2.4882,2.379,2.379,17475,0
2011-11-09,2.3401,2.3867,2.3321,2.3321,6410,0
2011-11-10,2.379,2.379,2.3401,2.3401,5728,0
2011-11-14,2.4179,2.4179,2.3166,2.3166,18730,0
2011-11-17,2.3556,2.3556,2.3401,2.3556,493,0
2011-11-21,2.3401,2.3401,2.3401,2.3401,2505,0
2011-11-23,2.3401,2.3401,2.3401,2.3401,333,0
2011-11-28,2.3401,2.3401,2.3401,2.3401,1283,0
2011-11-29,2.3401,2.3401,2.3401,2.3401,1923,0
2011-11-30,2.3401,2.3401,2.3401,2.3401,640,0
2011-12-02,2.3478,2.3478,2.3401,2.3401,258,0
2011-12-12,2.3401,2.3401,2.3401,2.3401,213,0
2011-12-13,2.3478,2.3478,2.3401,2.3401,1790,0
2011-12-15,2.3401,2.3401,2.3401,2.3401,6668,0
2011-12-16,2.3166,2.3166,2.3166,2.3166,1060,0
2011-12-19,2.3166,2.3244,2.3166,2.3244,1103,0
2011-12-20,2.3166,2.4024,2.3166,2.3166,4360,0
2011-12-22,2.3401,2.3401,2.3087,2.3087,958,0
2011-12-23,2.3244,2.4179,2.3087,2.3087,8718,0
2011-12-27,2.3087,2.379,2.3087,2.3087,785,0
2011-12-28,2.3321,2.4259,2.3321,2.3401,2693,0
2011-12-29,2.3087,2.3166,2.301,2.301,9375,0
2011-12-30,2.301,2.4024,2.301,2.3633,4255,0
2012-01-03,2.3244,2.4259,2.3244,2.3478,1025,0
2012-01-04,2.4493,2.4493,2.4493,2.4493,273,0
2012-01-05,2.3401,2.3401,2.3401,2.3401,128,0
2012-01-06,2.3401,2.3867,2.3401,2.3867,640,0
2012-01-09,2.3244,2.3244,2.301,2.301,5128,0
2012-01-10,2.3244,2.3244,2.301,2.301,1923,0
2012-01-11,2.262,2.2855,2.2464,2.2464,1475,0
2012-01-13,2.2074,2.2074,2.2074,2.2074,258,0
2012-01-19,2.184,2.184,2.184,2.184,128,0
2012-01-24,2.3321,2.379,2.301,2.379,13445,0
2012-01-25,2.3321,2.4959,2.3321,2.4805,7698,0
2012-01-26,2.5351,2.6129,2.5351,2.6129,1668,0
2012-01-30,2.6208,2.7144,2.6208,2.7144,8038,0
2012-02-01,2.8001,2.8001,2.7378,2.7378,283,0
2012-02-02,2.7378,2.7455,2.7378,2.7378,1575,0
2012-02-03,2.847,2.847,2.8158,2.8158,2243,0
2012-02-06,2.7455,2.7455,2.7378,2.7378,898,0
2012-02-07,2.7378,2.7378,2.7378,2.7378,258,0
2012-02-09,2.6598,2.6598,2.6443,2.6443,283,0
2012-02-10,2.6443,2.652,2.6443,2.652,663,0
2012-02-13,2.6443,2.847,2.6443,2.7301,4340,0
2012-02-14,2.6675,2.6675,2.6675,2.6675,128,0
2012-02-15,2.8081,2.8081,2.8081,2.8081,640,0
2012-02-21,2.652,2.7612,2.652,2.7612,1080,0
2012-02-22,2.7612,2.769,2.7612,2.7612,385,0
2012-02-23,2.6443,2.6443,2.6443,2.6443,1840,0
2012-02-24,2.7612,2.7612,2.7612,2.7612,128,0
2012-02-27,2.652,2.652,2.6443,2.6443,1025,0
2012-02-28,2.6443,2.6598,2.6443,2.6598,1288,0
2012-02-29,2.7924,2.7924,2.652,2.652,1555,0
2012-03-01,2.652,2.652,2.6443,2.6443,3128,0
2012-03-05,2.6443,2.6989,2.5428,2.6443,4435,0
2012-03-06,2.652,2.6909,2.4805,2.4805,2623,0
2012-03-08,2.4882,2.6989,2.4882,2.6909,1853,0
2012-03-09,2.6909,2.6909,2.6909,2.6909,898,0
2012-03-12,2.6909,2.6909,2.4413,2.4413,4905,0
2012-03-19,2.5271,2.5271,2.3556,2.3712,2308,0
2012-03-20,2.3244,2.7847,2.3244,2.3947,4920,0
2012-03-21,2.3401,2.5039,2.3401,2.5039,865,0
2012-03-22,2.4179,2.4179,2.4179,2.4179,258,0
2012-03-23,2.769,2.769,2.6363,2.6363,613,0
2012-03-26,2.4179,2.7924,2.4179,2.4179,3563,0
2012-03-27,2.7847,2.7847,2.6286,2.6363,995,0
2012-03-29,2.4259,2.4959,2.4179,2.4179,6513,0
2012-04-03,2.4336,2.457,2.2698,2.4179,11513,0
2012-04-04,2.3087,2.4648,2.2152,2.3401,6198,0
2012-04-05,2.2229,2.6443,2.2229,2.6443,4615,0
2012-04-09,2.2932,2.5351,2.2932,2.5351,4095,0
2012-04-11,2.301,2.301,2.301,2.301,135,0
2012-04-13,2.574,2.847,2.5585,2.652,24910,0
2012-04-16,2.925,2.964,2.5974,2.6052,13290,0
2012-04-17,2.7455,2.7455,2.5897,2.6052,1668,0
2012-04-18,2.6754,2.6909,2.6754,2.6909,385,0
2012-04-19,2.7144,2.7144,2.7144,2.7144,258,0
2012-04-20,2.7612,2.7612,2.7612,2.7612,258,0
2012-04-23,2.6363,2.652,2.6363,2.652,4230,0
2012-04-24,2.7144,2.7144,2.574,2.574,8485,0
2012-04-25,2.4725,2.4725,2.3867,2.3867,22033,0
2012-04-26,2.3867,2.4259,2.3867,2.4179,12835,0
2012-04-27,2.4179,2.4725,2.4179,2.4725,3215,0
2012-04-30,2.4179,2.5271,2.4179,2.5039,1923,0
2012-05-01,2.4882,2.5116,2.4336,2.4959,4840,0
2012-05-03,2.3401,2.3401,2.3401,2.3401,19330,0
2012-05-07,2.379,2.3867,2.379,2.379,895,0
2012-05-08,2.5351,2.5351,2.5351,2.5351,308,0
2012-05-09,2.3867,2.4259,2.3867,2.4259,2923,0
2012-05-10,2.3867,2.5351,2.3867,2.5351,6200,0
2012-05-11,2.3867,2.3867,2.379,2.379,2370,0
2012-05-15,2.5116,2.5116,2.4336,2.4336,718,0
2012-05-16,2.3947,2.3947,2.3947,2.3947,513,0
2012-05-17,2.3947,2.3947,2.3947,2.3947,168,0
2012-05-18,2.3867,2.3867,2.3867,2.3867,438,0
2012-05-21,2.3867,2.3867,2.3867,2.3867,3845,0
2012-05-22,2.3947,2.3947,2.3947,2.3947,128,0
2012-05-24,2.3867,2.3867,2.3867,2.3867,308,0
2012-05-31,2.4179,2.4959,2.4179,2.4179,513,0
2012-06-01,2.3947,2.4024,2.3867,2.4024,3590,0
2012-06-04,2.3867,2.3867,2.3867,2.3867,2565,0
2012-06-05,2.379,2.5271,2.379,2.5271,1553,0
2012-06-06,2.4882,2.5351,2.4882,2.5351,770,0
2012-06-07,2.5039,2.5039,2.5039,2.5039,385,0
2012-06-11,2.457,2.457,2.457,2.457,190,0
2012-06-14,2.4179,2.4179,2.379,2.4179,3463,0
2012-06-18,2.457,2.457,2.4179,2.4179,2693,0
2012-06-21,2.379,2.379,2.379,2.379,2278,0
2012-06-26,2.3556,2.3712,2.301,2.301,18078,0
2012-06-28,2.2229,2.2543,1.7237,2.2543,5105,0
2012-06-29,1.9968,2.3244,1.989,2.3244,6438,0
2012-07-02,2.3401,2.3401,2.3087,2.3087,718,0
2012-07-05,2.308,2.308,2.308,2.308,238,0
2012-07-06,2.3087,2.3401,2.2932,2.3401,15000,0
2012-07-11,2.3244,2.3244,2.0748,2.0748,770,0
2012-07-12,2.3401,2.3401,2.2698,2.2698,655,0
2012-07-13,2.0748,2.3401,2.0748,2.3401,258,0
2012-07-17,2.3401,2.3401,2.3401,2.3401,640,0
2012-07-18,2.2932,2.2932,2.2855,2.2855,295,0
2012-07-20,2.316,2.456,2.316,2.456,3863,0
2012-07-23,2.4102,2.4102,2.4102,2.4102,385,0
2012-07-24,2.457,2.457,2.457,2.457,268,0
2012-07-25,2.3478,2.3478,2.3401,2.3401,385,0
2012-07-26,2.457,2.457,2.3401,2.3633,1910,0
2012-07-27,2.457,2.4805,2.457,2.4805,11283,0
2012-07-30,2.5039,2.5039,2.4805,2.4805,385,0
2012-07-31,2.4882,2.4882,2.4882,2.4882,183,0
2012-08-01,2.48,2.48,2.48,2.48,290,0
2012-08-03,2.5351,2.5351,2.4959,2.5351,3335,0
2012-08-06,2.5428,2.574,2.5428,2.5585,1138,0
2012-08-07,2.5817,2.5817,2.5817,2.5817,513,0
2012-08-09,2.14,2.14,2.14,2.14,1000,0
2012-08-10,2.384,3.427,2.384,2.512,9870,0
2012-08-13,2.46,3.068,2.4,3.068,6553,0
2012-08-14,2.504,2.92,2.504,2.92,850,0
2012-08-15,2.38,2.92,2.38,2.92,6333,0
2012-08-17,2.9204,3.1,2.9204,3.1,3375,0
2012-08-20,3.04,3.04,3.0345,3.04,6938,0
2012-08-21,3.164,3.18,3.04,3.04,3558,0
2012-08-27,3.184,3.184,3.1,3.1,750,0
2012-08-28,2.9004,2.9004,2.9004,2.9004,908,0
2012-08-29,2.92,2.94,2.9007,2.94,4500,0
2012-09-04,2.94,2.94,2.916,2.916,505,0
2012-09-10,2.928,2.948,2.916,2.916,3780,0
2012-09-14,2.94,2.94,2.94,2.94,815,0
2012-09-17,2.9,2.9,2.9,2.9,2500,0
2012-09-18,2.88,2.88,2.804,2.804,4310,0
2012-09-21,2.804,2.876,2.804,2.876,1300,0
2012-09-24,2.876,2.876,2.876,2.876,640,0
2012-09-25,2.84,2.84,2.804,2.804,1058,0
2012-09-26,2.804,2.84,2.8,2.84,5520,0
2012-09-27,2.8048,2.8048,2.8048,2.8048,358,0
2012-09-28,2.804,2.804,2.804,2.804,2163,0
2012-10-01,2.852,2.852,2.836,2.836,2573,0
2012-10-09,2.88,2.88,2.88,2.88,1250,0
2012-10-10,2.848,2.848,2.66,2.8,10268,0
2012-10-12,2.84,2.84,2.84,2.84,1250,0
2012-10-15,2.812,2.812,2.616,2.796,5258,0
2012-10-19,2.292,2.7904,2.292,2.7904,1695,0
2012-10-24,2.796,2.8,2.796,2.8,1448,0
2012-10-26,2.796,2.8,2.796,2.8,1573,0
2012-11-02,2.724,2.724,2.525,2.525,1300,0
2012-11-05,2.74,2.74,2.74,2.74,250,0
2012-11-06,2.752,2.752,2.752,2.752,2000,0
2012-11-07,2.564,2.596,2.4,2.4644,5105,0
2012-11-08,2.54,2.54,2.54,2.54,1250,0
2012-11-09,2.784,2.784,2.784,2.784,250,0
2012-11-14,2.74,2.74,2.52,2.52,3275,0
2012-11-15,2.56,2.568,1.844,2.396,42753,0
2012-11-16,2.556,2.556,2.42,2.472,2000,0
2012-11-19,2.476,2.496,2.476,2.476,1273,0
2012-11-20,2.556,2.56,2.4228,2.54,4230,0
2012-11-21,2.552,2.8,2.548,2.8,11500,0
2012-11-26,2.592,2.644,2.2,2.644,27465,0
2012-11-30,2.48,2.48,2.48,2.48,250,0
2012-12-05,2.4,2.4,2.36,2.36,2498,0
2012-12-06,2.42,2.42,2.42,2.42,750,0
2012-12-07,2.416,2.428,2.36,2.4,16245,0
2012-12-13,2.38,2.38,2.38,2.38,750,0
2012-12-14,2.4,2.4,2.38,2.38,5345,0
2012-12-18,2.388,2.388,2.304,2.3798,3790,0
2012-12-19,2.516,2.516,2.516,2.516,1250,0
2012-12-28,2.46,2.46,2.4,2.416,2638,0
2013-01-02,2.416,2.416,2.416,2.416,9000,0
2013-01-03,2.4,2.488,2.396,2.396,3500,0
2013-01-04,2.404,2.408,2.38,2.38,15000,0
2013-01-07,2.38,2.408,2.376,2.408,3853,0
2013-01-08,2.388,2.388,2.388,2.388,750,0
2013-01-09,2.388,2.388,2.388,2.388,5000,0
2013-01-10,2.4,2.4,2.4,2.4,645,0
2013-01-14,2.4,2.408,2.388,2.388,7590,0
2013-01-15,2.396,2.396,2.392,2.392,3000,0
2013-01-17,2.388,2.388,2.368,2.368,1000,0
2013-01-18,2.368,2.376,2.368,2.368,1115,0
2013-01-22,2.36,2.37,2.36,2.37,600,0
2013-01-28,2.376,2.376,2.368,2.368,750,0
2013-01-29,2.4,2.4066,2.4,2.4,1500,0
2013-01-30,2.3561,2.3976,2.3561,2.388,1013,0
2013-01-31,2.408,2.408,2.408,2.408,250,0
2013-02-04,2.408,2.408,2.408,2.408,4000,0
2013-02-05,2.388,2.388,2.364,2.38,10173,0
2013-02-06,2.348,2.348,2.348,2.348,250,0
2013-02-07,2.368,2.368,2.36,2.36,4500,0
2013-02-08,2.356,2.364,2.356,2.364,3250,0
2013-02-11,2.376,2.376,2.352,2.352,8083,0
2013-02-12,2.352,2.352,2.344,2.344,750,0
2013-02-13,2.348,2.3624,2.348,2.3624,500,0
2013-02-14,2.352,2.352,2.328,2.328,2750,0
2013-02-19,2.32,2.332,2.192,2.216,8553,0
2013-02-21,2.228,2.228,2.228,2.228,250,0
2013-02-25,2.224,2.224,2.224,2.224,250,0
2013-02-26,2.224,2.224,2.224,2.224,500,0
2013-02-27,2.24,2.24,2.24,2.24,500,0
2013-03-05,2.224,2.224,2.224,2.224,1750,0
2013-03-06,2.244,2.3,2.22,2.22,4255,0
2013-03-07,2.22,2.22,2.216,2.216,1000,0
2013-03-08,2.216,2.216,2.212,2.212,2250,0
2013-03-11,2.212,2.212,2.204,2.204,750,0
2013-03-12,2.204,2.204,2.204,2.204,250,0
2013-03-19,2.24,2.24,2.24,2.24,750,0
2013-03-20,2.184,2.184,2.172,2.176,2500,0
2013-03-21,2.172,2.172,2.08,2.12,5500,0
2013-03-22,2.112,2.112,2.068,2.072,4043,0
2013-03-25,2.0966,2.0987,2.0966,2.0987,523,0
2013-04-01,2.072,2.072,1.94,2.008,1250,0
2013-04-04,2.028,2.028,2.028,2.028,250,0
2013-04-05,2.028,2.04,2.028,2.04,2278,0
2013-04-08,2.012,2.0152,2,2.0004,3250,0
2013-04-09,2.016,2.08,2,2.08,49483,0
2013-04-10,2.092,2.092,2.08,2.08,16000,0
2013-04-11,2.14,2.14,2.14,2.14,500,0
2013-04-15,2.144,2.1998,2.14,2.1998,2250,0
2013-04-16,2.132,2.132,2.108,2.108,2550,0
2013-04-17,2.112,2.112,2.008,2.008,3013,0
2013-04-18,2.064,2.064,2.064,2.064,250,0
2013-04-19,2.064,2.064,2.04,2.04,7250,0
2013-04-22,2.052,2.052,2.052,2.052,500,0
2013-04-23,2.02,2.02,1.996,1.996,5750,0
2013-04-24,2.016,2.016,2.016,2.016,250,0
2013-04-29,2.016,2.0172,2.002,2.016,4500,0
2013-04-30,2.024,2.024,2.024,2.024,500,0
2013-05-01,2.016,2.016,2.016,2.016,3000,0
2013-05-02,2.04,2.04,2.04,2.04,2715,0
2013-05-03,2.024,2.024,2.02,2.02,1500,0
2013-05-07,1.884,1.884,1.884,1.884,1500,0
2013-05-08,1.92,2.004,1.92,2.004,5803,0
2013-05-09,2.044,2.044,2.044,2.044,250,0
2013-05-10,2.048,2.048,2.048,2.048,750,0
2013-05-16,1.936,1.964,1.86,1.86,6410,0
2013-05-17,2.024,2.024,2,2.0048,1250,0
2013-05-21,1.988,1.9929,1.98,1.9929,1330,0
2013-05-22,1.98,1.982,1.98,1.98,1000,0
2013-05-24,2,2,1.9984,1.9984,500,0
2013-05-28,1.9953,2.048,1.9953,2.028,15538,0
2013-05-29,2.0548,2.0548,2.0548,2.0548,250,0
2013-05-30,2.0514,2.084,2,2,10415,0
2013-05-31,2.072,2.16,2,2.16,8500,0
2013-06-03,2.24,2.24,2.24,2.24,1250,0
2013-06-04,2.04,2.04,2.04,2.04,250,0
2013-06-06,2.128,2.128,2.128,2.128,1005,0
2013-06-07,2.04,2.2,2.04,2.2,1255,0
2013-06-13,2.084,2.128,2.084,2.12,1998,0
2013-07-02,2.12,2.12,2.12,2.12,955,0
2013-07-12,2.08,2.08,2.08,2.08,1500,0
2013-07-15,2.12,2.12,2.12,2.12,1250,0
2013-07-16,2.012,2.012,1.936,1.936,2500,0
2013-07-17,1.972,1.972,1.972,1.972,250,0
2013-07-25,1.932,1.932,1.932,1.932,500,0
2013-07-29,1.916,1.916,1.916,1.916,250,0
2013-07-30,1.932,1.932,1.932,1.932,250,0
2013-07-31,1.944,1.944,1.944,1.944,250,0
2013-08-01,1.956,1.956,1.956,1.956,250,0
2013-08-08,1.924,1.924,1.924,1.924,925,0
2013-08-14,1.928,1.928,1.928,1.928,750,0
2013-08-15,1.928,1.928,1.92,1.928,11900,0
2013-08-19,1.944,1.964,1.944,1.964,1025,0
2013-08-22,1.928,2.028,1.928,1.928,1530,0
2013-08-23,2,2,2,2,345,0
2013-08-26,2,2.04,2,2.04,1613,0
2013-08-27,2.04,2.04,2.04,2.04,2500,0
2013-08-28,2.068,2.068,2.024,2.024,1500,0
2013-08-29,2.08,2.08,2.08,2.08,250,0
2013-08-30,2.1,2.1204,2.1,2.12,8168,0
2013-09-03,2.18,2.18,2.14,2.16,11250,0
2013-09-04,2.16,2.16,2,2.068,10750,0
2013-09-06,2.096,2.14,1.956,2.14,1633,0
2013-09-09,2.116,2.18,2.056,2.124,15078,0
2013-09-12,2.144,2.48,2.144,2.48,9768,0
2013-09-16,2.456,2.48,2.4,2.476,8878,0
2013-09-17,2.392,2.472,2.392,2.472,1890,0
2013-09-18,2.48,2.48,2.48,2.48,250,0
2013-09-19,2.464,2.5755,2.46,2.48,27693,0
2013-09-20,2.476,2.56,2.476,2.56,8735,0
2013-09-24,2.532,2.544,2.46,2.468,6000,0
2013-09-25,2.464,2.472,2.464,2.472,500,0
2013-09-27,2.48,2.5,2.476,2.48,4500,0
2013-09-30,2.468,2.536,2.468,2.52,4000,0
2013-10-02,2.528,2.528,2.48,2.48,1500,0
2013-10-07,2.56,2.98,2.552,2.98,78750,0
2013-10-08,2.976,2.98,2.8,2.84,11750,0
2013-10-09,2.84,2.92,2.84,2.884,10263,0
2013-10-10,2.92,2.92,2.912,2.912,1835,0
2013-10-11,2.88,2.96,2.88,2.96,14500,0
2013-10-14,2.92,3.06,2.92,3.06,17133,0
2013-10-15,3.076,3.076,2.94,3.04,60663,0
2013-10-16,3.04,3.04,3.04,3.04,7250,0
2013-10-17,3.04,3.06,3.004,3.004,24250,0
2013-10-18,3.072,3.076,3.032,3.036,4500,0
2013-10-21,3.04,4.38,3.04,4.04,167500,0
2013-10-22,4.508,5.396,4.5,4.76,376263,0
2013-10-23,4.916,4.9288,4.28,4.42,124290,0
2013-10-24,4.4,4.524,4.044,4.1,36000,0
2013-10-25,4.0528,4.304,4.0528,4.304,35223,0
2013-10-28,4.4,4.6,4.288,4.56,60000,0
2013-10-29,4.6,5.548,4.52,5.54,186000,0
2013-10-30,5.82,6.84,5.36,6.84,496250,0
2013-10-31,6.924,7.196,5.916,6.388,522833,0
2013-11-01,6.176,6.32,5.6,5.88,217250,0
2013-11-04,5.744,6.596,5.724,6.504,109703,0
2013-11-05,6.584,6.584,6.4,6.512,83750,0
2013-11-06,6.6,7.6,6.5,7.284,163000,0
2013-11-07,7.632,9.42,7.304,9.028,268750,0
2013-11-08,8.956,10.372,8.104,8.496,365250,0
2013-11-11,8.6,11.356,8.6,9.192,449873,0
2013-11-12,9.524,10.4,8.256,9.396,263000,0
2013-11-13,11.188,13.992,10.452,13.44,900000,0
2013-11-14,14.372,17.492,13.2,15.284,709250,0
2013-11-15,15.508,15.508,12.208,13.292,314250,0
2013-11-18,13.184,15.12,12.02,12.768,560000,0
2013-11-19,13.12,13.12,10.104,10.3,361413,0
2013-11-20,9.124,10.02,7.484,7.692,833250,0
2013-11-21,7.94,9.348,7.204,7.86,675500,0
2013-11-22,8.576,8.6,6.24,6.396,518500,0
2013-11-25,6.684,7.68,6.5,6.98,506750,0
2013-11-26,6.9,7.352,6.44,6.756,340250,0
2013-11-27,6.9,7.064,6.624,6.712,102250,0
2013-11-29,6.728,6.96,6.58,6.656,150863,0
2013-12-02,6.636,6.868,6.34,6.596,199000,0
2013-12-03,6.56,8.72,6.264,8.408,819850,0
2013-12-04,8.364,8.38,7.296,7.436,267750,0
2013-12-05,7.44,7.44,6.804,6.908,69500,0
2013-12-06,6.844,7.032,6.688,6.704,127750,0
2013-12-09,6.752,6.832,6.504,6.604,89500,0
2013-12-10,6.676,8.2,6.596,8.06,370125,0
2013-12-11,9,9.48,8.164,8.828,715500,0
2013-12-12,9.872,10.72,9,9.52,994413,0
2013-12-13,9.948,11.276,9.848,10.744,783938,0
2013-12-16,10.548,11.128,9.072,9.124,444270,0
2013-12-17,9.2,9.776,9.076,9.596,188000,0
2013-12-18,9.368,10.628,9.34,10.512,274250,0
2013-12-19,10.748,11.4,10.64,11.144,245000,0
2013-12-20,11.144,12.1,10.792,11.7,272000,0
2013-12-23,12.56,12.8,11.7,12.196,221250,0
2013-12-24,12,12.056,11,11.136,131415,0
2013-12-26,10.912,11.2,10.6,10.808,147723,0
2013-12-27,10.648,11.732,10.64,11.636,151500,0
2013-12-30,11.604,11.768,10.732,10.924,137000,0
2013-12-31,11.124,11.148,9.724,9.944,333250,0
2014-01-02,10.004,10.6,9.54,10.268,152583,0
2014-01-03,10.356,10.592,9.78,10.188,114708,0
2014-01-06,10.224,10.248,9.664,9.924,142500,0
2014-01-07,10.008,10.432,9.736,10.396,94000,0
2014-01-08,10.34,10.9,10.316,10.48,66000,0
2014-01-09,10.42,10.8,10.008,10.42,62000,0
2014-01-10,10.564,10.58,10.152,10.4,62000,0
2014-01-13,10.4,10.68,10.204,10.54,78000,0
2014-01-14,10.6,10.6,10.224,10.456,115750,0
2014-01-15,10.536,11.352,10.288,11.32,296750,0
2014-01-16,11.436,11.98,11.136,11.416,180993,0
2014-01-17,11.284,11.976,10.6,10.708,141750,0
2014-01-21,10.76,10.84,10,10.64,227250,0
2014-01-22,10.596,11.28,10.596,11.188,121750,0
2014-01-23,11.136,11.136,10.8,10.96,31500,0
2014-01-24,10.804,11.012,10.02,10.232,103750,0
2014-01-27,10.26,10.58,9.52,10.016,236000,0
2014-01-28,10.16,10.28,9.764,10.164,32750,0
2014-01-29,10.06,10.288,9.688,10.264,45500,0
2014-01-30,10.312,10.4,9.92,10.2,36250,0
2014-01-31,10.024,10.172,9.8,9.98,62500,0
2014-02-03,9.648,9.98,9.648,9.772,53583,0
2014-02-04,10.009,10.009,9.224,9.604,158900,0
2014-02-05,8.64,9.44,8.3096,9.212,180955,0
2014-02-06,9.164,9.993,9.164,9.496,82473,0
2014-02-07,9.556,9.96,9.556,9.74,50740,0
2014-02-10,10.08,10.1,9.444,9.528,58425,0
2014-02-11,9.56,10.256,9.56,9.984,86843,0
2014-02-12,9.992,10.48,9.416,10.228,113955,0
2014-02-13,11.6,12.44,10.92,11.86,528925,0
2014-02-14,12.596,12.596,10.504,11.348,146805,0
2014-02-18,11.32,11.34,10.292,10.4,159635,0
2014-02-19,10.276,10.4,10.008,10.304,152358,0
2014-02-20,10.224,10.512,10.096,10.512,174563,0
2014-02-21,10.95,11.144,10.696,11.016,65743,0
2014-02-24,11.216,11.24,10.868,11.028,59953,0
2014-02-25,11.156,11.616,10.384,10.644,87320,0
2014-02-26,10.524,10.86,10.348,10.456,53850,0
2014-02-27,10.38,11.2,10.38,11.2,42173,0
2014-02-28,11.164,11.348,10.62,10.96,64868,0
2014-03-03,11.28,11.8,10.8,11.508,115145,0
2014-03-04,11.696,12.04,10.856,11.94,80848,0
2014-03-05,11.996,12.3,11.92,12.268,73973,0
2014-03-06,12.232,12.316,11.92,12.188,39250,0
2014-03-07,12.284,12.32,11.344,11.592,63320,0
2014-03-10,11.388,11.836,10.8,11.16,107525,0
2014-03-11,11.408,11.408,10.964,10.964,41150,0
2014-03-12,11.144,11.2,10.82,11.08,33033,0
2014-03-13,11.032,11.52,11.028,11.228,39703,0
2014-03-14,11.3,11.732,11.047,11.392,50768,0
2014-03-17,11.5,12,11.106,11.912,97613,0
2014-03-18,12.4,13.552,12.248,12.6,139850,0
2014-03-19,12.52,13.008,12.256,12.564,159133,0
2014-03-20,12.8,12.8,11.672,12.516,92843,0
2014-03-21,12.78,13.492,12.78,13.488,163023,0
2014-03-24,13.6,13.96,13.4,13.848,112323,0
2014-03-25,13.668,13.952,13.02,13.8,109930,0
2014-03-26,13.704,13.92,13.048,13.492,60000,0
2014-03-27,13.292,13.48,13.1,13.434,26815,0
2014-03-28,13.42,13.644,13.016,13.252,62405,0
2014-03-31,13.24,13.84,13.24,13.792,48980,0
2014-04-01,13.944,14.8,13.808,14.604,67160,0
2014-04-02,15,15.16,14.62,15.032,53305,0
2014-04-03,15.18,15.18,14.3,14.668,78873,0
2014-04-04,14.752,14.8,14,14.008,38065,0
2014-04-07,13.8,14.106,13.544,13.82,99380,0
2014-04-08,13.904,14.684,13.836,14.588,115220,0
2014-04-09,14.484,14.972,14.276,14.86,102543,0
2014-04-10,15,15.396,14,14.636,230610,0
2014-04-11,14.396,15.001,14.22,14.52,46625,0
2014-04-14,14.6,15.16,14.508,15.16,48473,0
2014-04-15,15.464,16.36,15.2,15.78,148095,0
2014-04-16,16.252,16.78,15.902,16.656,110295,0
2014-04-17,16.8,17.864,16.48,16.808,128570,0
2014-04-21,16.96,17.492,16.448,16.848,78133,0
2014-04-22,16.8,17.18,16.152,17.044,75310,0
2014-04-23,16.92,17.992,16.617,17.656,92945,0
2014-04-24,17.86,18.911,17.2,18.424,176973,0
2014-04-25,18.124,18.124,15.456,16.168,170183,0
2014-04-28,16.228,16.888,16.176,16.604,114508,0
2014-04-29,16.564,16.604,15.884,16.4,112513,0
2014-04-30,16.296,16.604,15.932,16.604,58988,0
2014-05-01,16.368,16.952,16.368,16.6,76230,0
2014-05-02,17.15,17.152,15.62,15.81,121000,0
2014-05-05,15.66,17.53,15.2,15.96,49887,0
2014-05-06,16,16.03,15.34,15.34,44341,0
2014-05-07,15.38,15.49,13.9,14.22,55765,0
2014-05-08,13.9,14.38,13.27,13.8,50610,0
2014-05-09,13.59,13.975,12.53,12.9,98363,0
2014-05-12,13,13.14,12.58,12.82,56507,0
2014-05-13,13.05,13.05,12.27,12.33,62980,0
2014-05-14,12.53,14.77,12.08,13.63,142187,0
2014-05-15,14.12,14.12,12.76,12.96,75476,0
2014-05-16,12.69,13.1,12.68,13,40890,0
2014-05-19,13.08,13.5,12.53,12.68,49193,0
2014-05-20,12.59,12.59,12.06,12.23,24995,0
2014-05-21,12.25,12.49,12.05,12.12,36951,0
2014-05-22,12.21,12.84,12.18,12.74,85709,0
2014-05-23,12.8,12.96,12.52,12.8,27366,0
2014-05-27,12.94,13.53,12.634,12.9,46751,0
2014-05-28,12.89,13.06,12.4,12.55,100777,0
2014-05-29,12.2,12.95,12.2,12.75,29795,0
2014-05-30,12.76,12.95,12.31,12.47,47196,0
2014-06-02,12.66,13.21,12.51,13,50795,0
2014-06-03,13.02,13.1,12.5,12.78,28535,0
2014-06-04,12.8,13.15,12.53,13.13,41853,0
2014-06-05,13.11,13.8,13,13.74,72620,0
2014-06-06,13.5,14.8,13.5,14.39,123313,0
2014-06-09,14.47,14.99,14.47,14.88,85021,0
2014-06-10,15,15,14.7,14.95,29300,0
2014-06-11,15,15.17,14.6,15,28414,0
2014-06-12,15.23,15.23,14.549,14.86,58865,0
2014-06-13,14.86,15.5,14.65,15.24,59412,0
2014-06-16,15.39,16.22,15.318,16.08,90757,0
2014-06-17,16.16,16.53,15.75,16.31,92943,0
2014-06-18,17.77,18.26,16.67,17.35,96924,0
2014-06-19,17.48,17.62,16.97,17.08,43473,0
2014-06-20,17.25,17.73,16.32,17.12,90652,0
2014-06-23,17.26,17.62,16.6,17.23,94729,0
2014-06-24,17.11,17.99,16.72,17.54,101390,0
2014-06-25,17.42,17.85,16.75,17.07,51219,0
2014-06-26,17.788,17.788,16.87,17.02,60479,0
2014-06-27,17.01,17.29,16.18,16.18,516266,0
2014-06-30,16.23,16.66,15.05,15.2,144022,0
2014-07-01,15.48,16.61,15.41,15.6,458006,0
2014-07-02,15.46,16.82,15.35,15.38,131600,0
2014-07-03,15.45,15.82,15.2,15.5,48241,0
2014-07-07,15.3,15.8,14.76,15.07,118740,0
2014-07-08,14.94,14.99,14.26,14.78,48581,0
2014-07-09,14.73,15.13,14.35,14.87,52235,0
2014-07-10,14.52,15.1,14.25,15.04,83551,0
2014-07-11,14.96,15.01,14.44,14.77,29472,0
2014-07-14,14.96,15.053,14.62,14.73,20580,0
2014-07-15,14.73,15.02,14.61,14.73,33656,0
2014-07-16,15.09,15.65,14.8,15.1,43782,0
2014-07-17,14.902,15.93,14.902,15.85,64016,0
2014-07-18,15.85,15.87,15.38,15.51,26185,0
2014-07-21,15.7,15.7,15.1,15.33,26923,0
2014-07-22,15.34,15.65,14.542,15.06,51175,0
2014-07-23,15.09,15.46,14.851,15.36,25115,0
2014-07-24,15.22,15.32,14.91,15.16,23875,0
2014-07-25,15.09,15.11,14.68,14.84,23257,0
2014-07-28,14.79,15.04,13.86,14.59,42150,0
2014-07-29,14.55,14.79,14.26,14.54,14932,0
2014-07-30,14.51,14.62,14.021,14.58,16217,0
2014-07-31,14.36,15.242,14.061,14.87,75963,0
2014-08-01,14.83,14.91,13.48,13.67,50536,0
2014-08-04,13.92,14.44,13.889,14.01,29423,0
2014-08-05,14.3,14.3,13.49,13.63,40656,0
2014-08-06,13.43,13.83,12.5,13.64,28948,0
2014-08-07,13.66,14.48,13.66,13.99,39196,0
2014-08-08,14.14,15.08,14.14,14.95,26935,0
2014-08-11,15.1,16.29,15.1,16.14,61463,0
2014-08-12,16.17,16.37,16,16.34,147049,0
2014-08-13,16.61,17.4,16.61,17.04,31417,0
2014-08-14,17.05,17.75,16.92,17.63,36270,0
2014-08-15,17.92,18.45,17.75,18.12,91641,0
2014-08-18,18.46,18.91,18.12,18.71,51071,0
2014-08-19,18.64,18.75,18.06,18.29,37552,0
2014-08-20,18.28,18.552,18.14,18.55,17408,0
2014-08-21,18.62,18.716,18.2,18.51,26083,0
2014-08-22,18.12,18.68,18.12,18.44,34787,0
2014-08-25,18.64,18.95,18.48,18.89,37243,0
2014-08-26,18.87,19.45,18.72,19.18,78668,0
2014-08-27,19.3,19.74,18.65,18.82,57135,0
2014-08-28,18.9,20.71,18.67,19.04,82253,0
2014-08-29,19.75,20.723,19.25,19.96,90360,0
2014-09-02,21,21.88,20.05,21.7,113245,0
2014-09-03,22.58,22.58,21.8,22.04,116484,0
2014-09-04,22.2,23.47,22.2,23.1,107285,0
2014-09-05,25,25,23.15,23.74,79021,0
2014-09-08,23.9,24.13,22.912,23.22,92719,0
2014-09-09,23.41,23.673,20.01,22.25,171739,0
2014-09-10,22.7,23.42,22,23.25,41292,0
2014-09-11,23.74,23.74,22.5,23.11,122849,0
2014-09-12,23.31,23.35,22.83,23,29618,0
2014-09-15,22.78,22.95,20.41,20.6,100626,0
2014-09-16,20.39,21.62,20.23,20.94,77201,0
2014-09-17,20.94,21.27,20.628,21.01,47365,0
2014-09-18,21,21.11,20.11,20.24,74289,0
2014-09-19,20.28,20.69,18.75,19.16,139948,0
2014-09-22,18.79,18.8,17.51,17.79,78269,0
2014-09-23,17.62,17.94,17.54,17.63,64990,0
2014-09-24,18.1,18.937,17.74,18.52,66982,0
2014-09-25,18.2,18.53,16.75,17.08,108546,0
2014-09-26,16.94,17.1,16.06,16.94,79409,0
2014-09-29,16.63,16.92,15.88,16.23,42206,0
2014-09-30,16.18,16.2,15.3,15.62,100371,0
2014-10-01,15.51,16.5,15.5,16.21,56056,0
2014-10-02,16.21,17.14,16.2,16.67,50625,0
2014-10-03,16.6,17.87,16.52,16.89,45151,0
2014-10-06,17.05,17.72,16.5,17.09,53371,0
2014-10-07,17.06,17.37,16.79,17.07,35446,0
2014-10-08,17.43,18.22,16,16.88,149664,0
2014-10-09,13.6,13.9,11.29,12.77,554723,0
2014-10-10,12.58,12.88,9.82,10.01,233570,0
2014-10-13,10.11,10.46,8.3801,9.18,163457,0
2014-10-14,9.2,9.2,8.28,8.37,221694,0
2014-10-15,8.356,8.356,7.91,8.21,119944,0
2014-10-16,8.2,9.3,8.2,8.99,169400,0
2014-10-17,9.12,9.99,8.643,8.88,146555,0
2014-10-20,8.88,8.9501,8.5,8.8,95928,0
2014-10-21,8.84,9.19,8.67,9.01,116284,0
2014-10-22,9.2,10.28,9.1,9.81,72229,0
2014-10-23,9.82,10.71,9.82,10.46,90640,0
2014-10-24,10,11.104,9.67,9.75,70309,0
2014-10-27,9.65,9.65,9.14,9.37,76992,0
2014-10-28,9.37,10.86,9.28,10.57,108968,0
2014-10-29,10.54,10.89,10.5,10.71,67331,0
2014-10-30,11.26,11.67,11.04,11.61,69139,0
2014-10-31,11.73,14.55,11.73,13.64,226045,0
2014-11-03,14,14.5,13.8,14.18,87644,0
2014-11-04,14.2,14.55,12.9,12.94,73816,0
2014-11-05,13,13.46,12.51,12.86,85495,0
2014-11-06,12.87,13.67,12.87,13.32,28640,0
2014-11-07,13.12,13.29,12.38,12.71,49186,0
2014-11-10,12.76,13.47,12.76,13.37,44420,0
2014-11-11,13.15,14.33,12.01,14.31,50697,0
2014-11-12,13.91,14.163,13.39,13.65,36481,0
2014-11-13,14.14,14.39,12.53,12.53,52798,0
2014-11-14,12.55,13.138,12,12.12,41349,0
2014-11-17,12.14,13.26,12.14,12.88,35545,0
2014-11-18,14.47,14.47,12.3,12.71,71020,0
2014-11-19,12.98,12.98,12.06,12.23,40157,0
2014-11-20,11.85,12.37,11.5,12.17,32384,0
2014-11-21,12.23,12.24,11.85,12.1,36936,0
2014-11-24,12.13,12.26,12,12.12,29179,0
2014-11-25,12.3,12.34,11.88,12.18,32506,0
2014-11-26,11.96,12.25,11.615,12.17,31393,0
2014-11-28,12.02,12.23,11.87,11.95,16356,0
2014-12-01,12.97,13,11.92,12.02,46306,0
2014-12-02,12.26,12.45,10.85,10.9,49108,0
2014-12-03,10.93,11.44,10.89,11.2,49059,0
2014-12-04,10.95,11.19,10.9,11.05,12418,0
2014-12-05,11.47,11.9,11.19,11.74,26332,0
2014-12-08,11.79,12.145,11.4,11.54,30719,0
2014-12-09,11.661,11.661,11.23,11.42,30249,0
2014-12-10,11.35,11.35,11.104,11.21,27464,0
2014-12-11,11.38,11.52,11,11.05,13582,0
2014-12-12,10.98,11.47,10.13,11.23,87286,0
2014-12-15,11.36,11.45,10.55,11.1,56750,0
2014-12-16,10.71,11.28,10.71,10.94,17810,0
2014-12-17,10.98,11.28,10.79,11.19,33753,0
2014-12-18,11.27,11.45,11.25,11.29,21039,0
2014-12-19,11.32,11.32,10.63,10.63,47971,0
2014-12-22,10.61,10.98,10.25,10.57,21030,0
2014-12-23,10.49,10.72,10.297,10.55,16085,0
2014-12-24,10.58,10.58,10.32,10.54,7831,0
2014-12-26,10.5,10.55,10.35,10.42,17969,0
2014-12-29,10.37,10.55,10.35,10.47,29734,0
2014-12-30,10.282,10.53,10.02,10.16,23512,0
2014-12-31,10.1,10.5,9.99,10.14,37689,0
2015-01-02,10.32,10.4,10.045,10.28,12552,0
2015-01-05,10.15,10.316,9.93,10.01,26188,0
2015-01-06,10.02,10.06,9,9.48,74394,0
2015-01-07,9.46,9.58,9.26,9.35,47538,0
2015-01-08,9.54,9.669,8.99,9.01,28507,0
2015-01-09,9.02,9.25,8.99,9.03,26757,0
2015-01-12,9.1,9.15,8.2,8.41,57257,0
2015-01-13,8.6,9.53,8.6,9.07,32991,0
2015-01-14,8.94,8.94,8.5,8.51,21582,0
2015-01-15,8.68,8.73,8.37,8.4,30931,0
2015-01-16,8.35,8.43,8.16,8.24,27843,0
2015-01-20,8.15,8.2165,8.03,8.06,16627,0
2015-01-21,8,8.92,7.43,8.65,109762,0
2015-01-22,8.82,9.2,8.8101,9,41944,0
2015-01-23,8.86,9.1273,8.6,8.6,26163,0
2015-01-26,8.6,8.6,8.2,8.22,25420,0
2015-01-27,8.09,8.38,7.67,8.14,11693,0
2015-01-28,8.07,8.36,8,8.08,20192,0
2015-01-29,8.09,8.24,8,8.24,26890,0
2015-01-30,8.07,8.2043,7.69,7.69,21939,0
2015-02-02,7.69,8.02,7.65,7.94,27431,0
2015-02-03,7.89,8.08,7.82,7.98,19822,0
2015-02-04,7.81,8.1,7.55,7.61,38712,0
2015-02-05,7.77,7.77,7.5,7.61,35656,0
2015-02-06,7.5,7.5,6.2,6.52,157267,0
2015-02-09,6.51,6.7,6.4501,6.46,19499,0
2015-02-10,6.45,6.67,6.35,6.39,48112,0
2015-02-11,6.4,6.64,6.35,6.35,18338,0
2015-02-12,6.35,6.45,6.35,6.39,37768,0
2015-02-13,6.52,6.68,6.35,6.62,36488,0
2015-02-17,6.9285,6.9599,6.52,6.61,17912,0
2015-02-18,6.6,6.6,6.39,6.44,10184,0
2015-02-19,6.47,6.6899,6.42,6.45,8986,0
2015-02-20,6.5,6.5199,6.2,6.27,43225,0
2015-02-23,6.27,6.27,6,6.13,35643,0
2015-02-24,6.11,6.36,6.11,6.36,18595,0
2015-02-25,6.27,6.39,6.2,6.24,24151,0
2015-02-26,6.25,6.38,6.17,6.29,27288,0
2015-02-27,6.25,6.29,6.24,6.24,32235,0
2015-03-02,6.25,6.33,6.11,6.2,15900,0
2015-03-03,6.14,6.17,6.14,6.15,5700,0
2015-03-04,6.15,6.17,6.14,6.17,9300,0
2015-03-05,6.21,6.24,6.13,6.16,11700,0
2015-03-06,6.15,6.27,6.15,6.21,3300,0
2015-03-09,6.14,6.37,6.14,6.37,23500,0
2015-03-10,6.3,6.55,6.29,6.38,19900,0
2015-03-11,6.41,6.74,6.39,6.59,36900,0
2015-03-12,6.78,7.22,6.58,7.15,18600,0
2015-03-13,7.15,7.45,6.45,6.61,35500,0
2015-03-16,6.67,6.76,6.45,6.57,17000,0
2015-03-17,6.61,6.65,6.5,6.58,15200,0
2015-03-18,6.62,7.01,6.57,6.88,7800,0
2015-03-19,7.1,7.12,6.76,7,13600,0
2015-03-20,7.01,7.14,6.97,7.01,13400,0
2015-03-23,6.89,6.89,6.56,6.69,41300,0
2015-03-24,6.43,6.59,6.43,6.59,8600,0
2015-03-25,6.54,6.54,6.14,6.14,10100,0
2015-03-26,6.23,6.27,6.1,6.27,5000,0
2015-03-27,6.27,6.27,6.06,6.17,4900,0
2015-03-30,5.98,5.98,5.15,5.43,57100,0
2015-03-31,5.27,5.38,5.1501,5.34,18734,0
2015-04-01,5.34,5.39,5,5,52300,0
2015-04-02,5.25,6.46,5,6.11,212600,0
2015-04-06,6.1,6.49,5.99,6.15,119300,0
2015-04-07,6.2,6.74,6.2,6.38,70472,0
2015-04-08,6.27,6.8,6.25,6.26,51200,0
2015-04-09,6.28,6.42,6.1,6.18,71346,0
2015-04-10,6.19,6.26,6.1,6.11,20000,0
2015-04-13,6.18,6.45,6.06,6.14,44600,0
2015-04-14,6.02,6.6,6.02,6.59,49800,0
2015-04-15,6.85,7.61,6.68,7.3,99552,0
2015-04-16,7.73,7.98,7,7.3,148787,0
2015-04-17,7.26,7.94,7.12,7.54,128500,0
2015-04-20,7.76,8.44,7.76,7.99,70832,0
2015-04-21,8.05,8.19,7.53,7.63,41991,0
2015-04-22,7.54,7.54,7.01,7.06,48745,0
2015-04-23,7.23,7.4,7.03,7.25,36700,0
2015-04-24,7.41,7.5099,7.03,7.12,55133,0
2015-04-27,7.09,7.19,6.84,6.92,53300,0
2015-04-28,7.02,7.02,6.68,6.95,35652,0
2015-04-29,7.08,7.15,6.89,6.95,36500,0
2015-04-30,6.97,7.18,6.95,6.95,52900,0
2015-05-01,7.02,7.13,6.73,6.87,19700,0
2015-05-04,6.83,6.93,6.67,6.69,40400,0
2015-05-05,6.66,6.66,6.18,6.36,76700,0
2015-05-06,6.2,6.49,6.16,6.29,30650,0
2015-05-07,6.35,6.55,6.2,6.28,77246,0
2015-05-08,6.34,6.34,6.07,6.17,36500,0
2015-05-11,6.19,6.48,6.19,6.33,31600,0
2015-05-12,6.27,6.62,6.26,6.55,88500,0
2015-05-13,6.64,6.93,6.45,6.55,47750,0
2015-05-14,6.63,6.8,6.26,6.42,29800,0
2015-05-15,6.64,6.64,6.27,6.4,43380,0
2015-05-18,6.33,6.38,6.15,6.25,15389,0
2015-05-19,6.19,6.3,6.06,6.12,16117,0
2015-05-20,6.12,6.12,5.8501,5.91,38664,0
2015-05-21,5.69,6,5.2,5.69,134300,0
2015-05-22,5.72,6.41,5.69,5.81,34000,0
2015-05-26,5.89,6,5.61,5.71,89138,0
2015-05-27,5.71,5.95,5.71,5.93,33800,0
2015-05-28,5.95,5.95,5.772,5.83,54082,0
2015-05-29,5.89,5.89,5.63,5.68,32200,0
2015-06-01,5.75,5.882,5.449,5.75,70095,0
2015-06-02,5.7,5.75,5.61,5.65,14311,0
2015-06-03,5.55,5.7,5.55,5.64,26300,0
2015-06-04,5.65,5.7,5.57,5.62,11100,0
2015-06-05,5.62,5.73,5.57,5.65,18000,0
2015-06-08,5.61,5.7,5.57,5.65,13700,0
2015-06-09,5.65,5.67,5.56,5.66,40009,0
2015-06-10,5.71,5.88,5.62,5.79,27948,0
2015-06-11,5.84,5.86,5.79,5.83,10687,0
2015-06-12,5.96,5.99,5.88,5.93,113200,0
2015-06-15,6,6,5.69,5.9,36100,0
2015-06-16,5.9,5.91,5.66,5.67,23800,0
2015-06-17,5.7,5.7,5.56,5.61,26100,0
2015-06-18,5.66,5.71,5.61,5.67,32400,0
2015-06-19,5.67,5.68,5.61,5.62,27400,0
2015-06-22,5.61,5.63,5.56,5.63,24100,0
2015-06-23,5.57,5.65,5.56,5.63,16390,0
2015-06-24,5.63,5.71,5.6,5.71,18300,0
2015-06-25,5.7,5.74,5.64,5.74,11000,0
2015-06-26,5.73,5.74,5.59,5.73,388200,0
2015-06-29,5.64,5.64,5.29,5.29,73300,0
2015-06-30,5.29,5.41,5.2,5.3,82802,0
2015-07-01,5.31,5.31,5.02,5.02,41400,0
2015-07-02,5.06,5.22,5.05,5.13,11500,0
2015-07-06,5.06,5.41,5.06,5.29,89200,0
2015-07-07,5.23,5.23,5.02,5.07,53200,0
2015-07-08,5.02,5.03,4.91,5.01,178300,0
2015-07-09,5.01,5.04,4.95,5,33800,0
2015-07-10,5.12,5.12,4.85,4.85,21300,0
2015-07-13,4.77,4.91,4.61,4.7,48600,0
2015-07-14,5.03,5.03,4.71,4.87,31245,0
2015-07-15,4.85,4.8895,4.55,4.6,15647,0
2015-07-16,4.67,4.87,4.61,4.82,56800,0
2015-07-17,4.75,4.9,4.72,4.9,34800,0
2015-07-20,4.9,4.9,4.62,4.64,22100,0
2015-07-21,4.61,4.68,4.55,4.55,16000,0
2015-07-22,4.5,4.59,4.3,4.3,15200,0
2015-07-23,4.39,4.8,4.32,4.39,26300,0
2015-07-24,4.44,4.79,3.9,3.9,78500,0
2015-07-27,4,4,3.81,3.96,32400,0
2015-07-28,3.94,3.99,3.79,3.9,11200,0
2015-07-29,3.91,4.25,3.88,4.25,6000,0
2015-07-30,4.25,4.26,3.83,4.04,318900,0
2015-07-31,4.07,4.38,3.9,4.14,4200,0
2015-08-03,4.1,4.1499,3.7,3.75,29950,0
2015-08-04,3.75,3.86,3.2,3.28,166000,0
2015-08-05,3.61,3.61,3.2,3.4,13600,0
2015-08-06,3.4,3.5998,3.25,3.47,10410,0
2015-08-07,3.58,3.72,3.29,3.49,24400,0
2015-08-10,3.57,3.57,3.38,3.49,18100,0
2015-08-11,3.49,3.7199,3.37,3.62,9028,0
2015-08-12,3.58,3.6,3.51,3.54,12000,0
2015-08-13,3.52,3.72,3.49,3.71,11600,0
2015-08-14,3.66,3.79,3.58,3.71,12900,0
2015-08-17,3.65,3.76,3.33,3.61,7100,0
2015-08-18,3.66,3.84,3.66,3.78,6800,0
2015-08-19,3.77,3.77,3.63,3.71,4300,0
2015-08-20,3.54,3.71,3.54,3.64,19200,0
2015-08-21,3.6,3.6,3.25,3.46,29400,0
2015-08-24,3.28,3.45,3.22,3.24,31981,0
2015-08-25,3.48,3.48,3.15,3.26,14800,0
2015-08-26,3.33,3.64,3.33,3.5,23400,0
2015-08-27,3.55,3.75,3.51,3.55,23600,0
2015-08-28,3.73,3.73,3.5,3.63,6500,0
2015-08-31,3.7,3.74,3.65,3.7,12200,0
2015-09-01,3.58,3.74,3.49,3.55,8400,0
2015-09-02,3.59,3.59,3.17,3.36,50700,0
2015-09-03,3.33,3.58,3.21,3.36,15300,0
2015-09-04,3.38,3.45,3.2,3.24,256700,0
2015-09-08,3.39,3.39,3.16,3.21,30600,0
2015-09-09,3.2,3.33,3.12,3.19,21700,0
2015-09-10,3.2,3.25,3.17,3.17,18901,0
2015-09-11,3.24,3.25,3.17,3.21,21000,0
2015-09-14,3.2,3.21,3.17,3.19,35800,0
2015-09-15,3.24,3.25,3.18,3.19,34400,0
2015-09-16,3.24,3.25,3.17,3.24,55800,0
2015-09-17,3.2,3.2,2.51,2.55,165285,0
2015-09-18,2.55,2.56,2.22,2.23,503400,0
2015-09-21,2.27,2.27,1.91,2.03,136700,0
2015-09-22,2,2.02,1.82,1.94,51300,0
2015-09-23,1.97,2.03,1.89,1.93,23506,0
2015-09-24,1.93,2,1.6507,1.86,105204,0
2015-09-25,1.84,1.95,1.84,1.89,25100,0
2015-09-28,1.9,1.95,1.7,1.76,64117,0
2015-09-29,1.76,1.82,1.67,1.71,39200,0
2015-09-30,1.66,1.8,1.66,1.8,32500,0
2015-10-01,1.83,1.9,1.76,1.88,9100,0
2015-10-02,1.7,1.85,1.66,1.85,22400,0
2015-10-05,1.89,1.97,1.89,1.91,17697,0
2015-10-06,1.93,2.02,1.93,2,17300,0
2015-10-07,2.04,2.1,1.9818,2.06,27118,0
2015-10-08,2.1,2.1,2.02,2.05,16100,0
2015-10-09,2.1,2.1,2.05,2.1,30700,0
2015-10-12,2.13,2.13,1.95,2.04,6857,0
2015-10-13,2.07,2.08,1.98,2,7600,0
2015-10-14,2,2.02,1.98,1.98,5400,0
2015-10-15,1.98,2.16,1.98,2.05,92800,0
2015-10-16,2.1,2.1,1.98,1.99,24900,0
2015-10-19,2,2,1.9,1.96,9826,0
2015-10-20,1.98,2,1.92,1.98,12600,0
2015-10-21,1.91,1.96,1.9,1.96,6000,0
2015-10-22,1.9,2,1.9,1.96,17600,0
2015-10-23,1.9,2,1.9,1.98,23000,0
2015-10-26,2,2,1.99,2,5100,0
2015-10-27,1.95,1.95,1.81,1.84,53200,0
2015-10-28,1.87,1.97,1.79,1.95,18900,0
2015-10-29,1.98,2.13,1.97,2.06,42600,0
2015-10-30,2.03,2.04,1.9,2.02,30400,0
2015-11-02,2.01,2.01,1.9,1.92,13949,0
2015-11-03,1.93,1.94,1.85,1.94,11037,0
2015-11-04,1.88,1.96,1.87,1.93,11248,0
2015-11-05,2,2.01,1.78,1.78,28200,0
2015-11-06,1.78,1.82,1.65,1.65,51400,0
2015-11-09,1.7,1.89,1.7,1.85,28488,0
2015-11-10,1.91,1.91,1.69,1.73,20700,0
2015-11-11,1.67,1.77,1.55,1.71,36400,0
2015-11-12,1.68,1.71,1.64,1.67,8800,0
2015-11-13,1.69,1.71,1.65,1.69,9600,0
2015-11-16,1.72,1.72,1.63,1.71,8400,0
2015-11-17,1.71,1.71,1.66,1.7,8900,0
2015-11-18,1.67,1.75,1.6,1.72,23700,0
2015-11-19,1.79,1.85,1.79,1.84,20900,0
2015-11-20,1.84,2,1.79,1.93,34700,0
2015-11-23,1.95,2,1.8,1.9,14700,0
2015-11-24,1.94,1.94,1.79,1.93,900,0
2015-11-25,1.87,1.95,1.87,1.92,7000,0
2015-11-27,1.89,1.89,1.81,1.84,5400,0
2015-11-30,1.8,1.85,1.76,1.84,101900,0
2015-12-01,1.79,1.88,1.79,1.88,6892,0
2015-12-02,1.89,2.07,1.878,2,15787,0
2015-12-03,2.04,2.08,1.9001,1.92,32909,0
2015-12-04,2.02,2.02,1.88,1.89,20400,0
2015-12-07,1.94,1.94,1.83,1.83,13500,0
2015-12-08,1.79,1.87,1.75,1.84,30230,0
2015-12-09,1.82,1.98,1.74,1.74,13900,0
2015-12-10,1.8,1.85,1.77,1.83,15800,0
2015-12-11,1.82,1.88,1.76,1.82,11400,0
2015-12-14,1.77,1.9,1.77,1.85,19261,0
2015-12-15,1.85,1.9,1.71,1.72,19300,0
2015-12-16,1.8,1.85,1.79,1.84,4800,0
2015-12-17,2,2.35,1.92,2.29,104600,0
2015-12-18,2.29,2.29,1.95,1.99,43800,0
2015-12-21,2,2.07,1.89,1.89,33300,0
2015-12-22,1.95,1.95,1.67,1.73,37003,0
2015-12-23,1.57,1.71,1.57,1.65,58400,0
2015-12-24,1.58,1.6,1.51,1.55,93746,0
2015-12-28,1.54,1.7,1.5259,1.66,30011,0
2015-12-29,1.67,1.74,1.6352,1.6839,9007,0
2015-12-30,1.72,1.81,1.6101,1.7,10387,0
2015-12-31,1.69,1.72,1.61,1.67,19772,0
2016-01-04,1.72,1.72,1.636,1.65,28193,0
2016-01-05,1.6899,1.77,1.6827,1.75,23714,0
2016-01-06,1.72,1.79,1.6501,1.66,15860,0
2016-01-07,1.67,1.67,1.58,1.61,6044,0
2016-01-08,1.64,1.69,1.57,1.63,9114,0
2016-01-11,1.66,1.66,1.55,1.57,9029,0
2016-01-12,1.57,1.67,1.56,1.58,15630,0
2016-01-13,1.64,1.64,1.55,1.62,7978,0
2016-01-14,1.62,1.62,1.47,1.58,67239,0
2016-01-15,1.49,1.62,1.49,1.51,4564,0
2016-01-19,1.54,1.54,1.5,1.51,5800,0
2016-01-20,1.5,1.5,1.26,1.3405,34663,0
2016-01-21,1.34,1.43,1.33,1.42,3639,0
2016-01-22,1.42,1.52,1.42,1.42,24169,0
2016-01-25,1.37,1.41,1.37,1.37,947,0
2016-01-26,1.37,1.6,1.36,1.36,12995,0
2016-01-27,1.43,1.496,1.4,1.439,10796,0
2016-01-28,1.4,1.55,1.3937,1.3937,1522,0
2016-01-29,1.44,1.58,1.3501,1.36,27027,0
2016-02-01,1.4,1.5,1.38,1.38,11512,0
2016-02-02,1.44,1.44,1.26,1.37,4836,0
2016-02-03,1.7,1.7,1.3,1.31,7591,0
2016-02-04,1.37,1.37,1.23,1.23,23789,0
2016-02-05,1.44,1.44,1.18,1.2,17317,0
2016-02-08,1.05,1.3,1.05,1.26,19282,0
2016-02-09,1.2501,1.35,1.25,1.28,9600,0
2016-02-10,1.47,1.5,1.1,1.4,40106,0
2016-02-11,1.36,1.4499,1.36,1.4299,15011,0
2016-02-12,1.41,1.55,1.41,1.5,7719,0
2016-02-16,1.54,1.69,1.54,1.63,5194,0
2016-02-17,1.77,1.77,1.67,1.67,16212,0
2016-02-18,1.68,1.68,1.6301,1.68,730,0
2016-02-19,1.71,1.75,1.64,1.66,9020,0
2016-02-22,1.62,1.73,1.6,1.65,10453,0
2016-02-23,1.69,1.69,1.59,1.59,4864,0
2016-02-24,1.59,1.59,1.56,1.57,3730,0
2016-02-25,1.61,1.67,1.61,1.6132,6842,0
2016-02-26,1.69,1.69,1.61,1.61,7786,0
2016-02-29,1.67,1.84,1.67,1.68,17042,0
2016-03-01,1.75,1.86,1.75,1.85,27661,0
2016-03-02,1.91,2.7712,1.91,2.41,110240,0
2016-03-03,2.58,3.4999,2.53,2.68,358300,0
2016-03-04,2.53,2.95,2.52,2.75,79386,0
2016-03-07,2.92,2.95,2.6601,2.77,39186,0
2016-03-08,2.91,2.9499,2.8,2.82,10121,0
2016-03-09,2.79,2.9,2.66,2.67,15780,0
2016-03-10,2.8,2.8,2.46,2.54,49043,0
2016-03-11,2.67,2.67,2.4619,2.5505,18877,0
2016-03-14,2.54,2.69,2.4601,2.4601,36172,0
2016-03-15,2.55,2.65,2.45,2.45,18212,0
2016-03-16,2.5,2.5,2.37,2.4899,15577,0
2016-03-17,2.47,2.55,2.45,2.4655,51510,0
2016-03-18,2.45,2.65,2.45,2.58,16123,0
2016-03-21,2.7,2.83,2.64,2.76,134218,0
2016-03-22,2.8,2.8,2.55,2.64,83966,0
2016-03-23,2.7,2.75,2.5911,2.65,11817,0
2016-03-24,2.7,2.7,2.5601,2.7,36235,0
2016-03-28,2.78,3.298,2.61,2.68,61628,0
2016-03-29,2.7,2.72,2.5901,2.6,31248,0
2016-03-30,2.55,2.7,2.5,2.54,28985,0
2016-03-31,2.58,2.69,2.5,2.5,16933,0
2016-04-01,2.55,2.86,2.5,2.53,15327,0
2016-04-04,2.39,2.3908,2.14,2.17,55514,0
2016-04-05,2.25,2.32,2.2106,2.29,12612,0
2016-04-06,2.31,2.39,2.258,2.38,20099,0
2016-04-07,2.33,2.35,2.25,2.25,8526,0
2016-04-08,2.25,2.4,2.25,2.37,3734,0
2016-04-11,2.37,2.41,2.33,2.37,6422,0
2016-04-12,2.38,2.4,2.26,2.2601,22313,0
2016-04-13,2.25,2.38,2.15,2.26,35205,0
2016-04-14,2.28,2.46,2.27,2.41,38051,0
2016-04-15,2.43,2.45,2.31,2.33,20256,0
2016-04-18,2.4,2.5,2.37,2.38,13082,0
2016-04-19,2.42,2.42,2.19,2.37,27460,0
2016-04-20,2.35,2.35,2.17,2.26,24205,0
2016-04-21,2.21,2.4201,2.21,2.2301,16661,0
2016-04-22,2.24,2.48,2.24,2.3401,1013,0
2016-04-25,2.39,2.41,2.35,2.35,10763,0
2016-04-26,2.38,2.4,2.2555,2.35,8423,0
2016-04-27,2.263,2.34,2.263,2.34,500,0
2016-04-28,2.27,2.35,2.25,2.35,9675,0
2016-04-29,2.35,2.35,2.238,2.25,10572,0
2016-05-02,2.21,2.32,2.2,2.23,34558,0
2016-05-03,2.25,2.33,2.2,2.2499,4740,0
2016-05-04,2.28,2.44,2.2,2.44,27757,0
2016-05-05,2.29,2.5,2.23,2.38,9268,0
2016-05-06,2.42,2.64,2.37,2.55,30676,0
2016-05-09,2.5,2.6,2.27,2.27,18373,0
2016-05-10,2.23,2.2616,1.95,1.97,56707,0
2016-05-11,1.95,2.17,1.95,2.0889,17040,0
2016-05-12,2.09,2.1,1.95,2,33110,0
2016-05-13,2.01,2.15,2.01,2.04,7048,0
2016-05-16,1.967,2.11,1.967,2.02,11700,0
2016-05-17,2,2.19,1.99,2.16,16523,0
2016-05-18,2.09,2.21,2.01,2.06,7546,0
2016-05-19,2.08,2.08,2.01,2.02,8849,0
2016-05-20,2.01,2.3,2.01,2.24,16093,0
2016-05-23,2.04,2.3,2.04,2.09,30760,0
2016-05-24,2.14,2.3,2.09,2.11,4564,0
2016-05-25,2.2,2.2,2.0625,2.13,9298,0
2016-05-26,2.15,2.2,2.12,2.13,10730,0
2016-05-27,2.13,2.37,2.13,2.34,15410,0
2016-05-31,2.26,2.41,2.11,2.23,11642,0
2016-06-01,2.19,2.22,2.062,2.22,4907,0
2016-06-02,2.24,2.37,2.2,2.25,6711,0
2016-06-03,2.26,2.3599,2.2,2.25,10723,0
2016-06-06,2.27,2.35,2.26,2.31,8216,0
2016-06-07,2.28,2.4,2.28,2.38,8365,0
2016-06-08,2.39,2.3995,2.38,2.3995,2366,0
2016-06-09,2.26,2.41,2.26,2.41,7039,0
2016-06-10,2.34,2.38,2.23,2.36,42440,0
2016-06-13,2.38,2.4,2.28,2.35,3704,0
2016-06-14,2.1901,2.33,2.1901,2.26,8000,0
2016-06-15,2.31,2.3899,2.2366,2.3,17147,0
2016-06-16,2.1,2.31,2.0401,2.2,68967,0
2016-06-17,2.26,2.35,2.0701,2.35,11193,0
2016-06-20,2.34,2.39,2.22,2.39,14323,0
2016-06-21,2.34,2.41,2.23,2.4,10522,0
2016-06-22,2.4,2.446,2.4,2.41,2917,0
2016-06-23,2.41,2.44,2.36,2.41,13527,0
2016-06-24,2.2755,2.44,2.27,2.3,5170,0
2016-06-27,2.38,2.38,2.21,2.35,70223,0
2016-06-28,2.31,2.38,2.11,2.36,19369,0
2016-06-29,2.29,2.44,2.235,2.44,7705,0
2016-06-30,2.44,2.45,2.3,2.3,18401,0
2016-07-01,2.2432,2.46,2.2001,2.42,25383,0
2016-07-05,2.42,2.47,2.41,2.44,2575,0
2016-07-06,2.43,2.5,2.36,2.41,7969,0
2016-07-07,2.46,2.65,2.44,2.64,27463,0
2016-07-08,2.63,2.65,2.53,2.53,2868,0
2016-07-11,2.6,2.6,2.51,2.51,1310,0
2016-07-12,2.6,2.6,2.5501,2.5511,7189,0
2016-07-13,2.54,2.6132,2.51,2.51,10002,0
2016-07-14,2.52,2.6,2.5101,2.55,6973,0
2016-07-15,2.56,2.56,2.511,2.54,1627,0
2016-07-18,2.5496,2.56,2.52,2.52,11263,0
2016-07-19,2.6,2.6,2.58,2.58,200,0
2016-07-20,2.6,2.6,2.57,2.57,6461,0
2016-07-21,2.54,2.5701,2.54,2.5701,8092,0
2016-07-22,2.53,2.65,2.53,2.56,12873,0
2016-07-25,2.6,2.6,2.6,2.6,5025,0
2016-07-26,2.56,2.565,2.52,2.52,20685,0
2016-07-27,2.55,2.55,2.44,2.45,17882,0
2016-07-28,2.42,2.45,2.4,2.4,10356,0
2016-07-29,2.38,2.45,2.38,2.44,33213,0
2016-08-01,2.46,2.48,2.37,2.415,13436,0
2016-08-02,2.4,2.56,2.2916,2.42,5093,0
2016-08-03,2.39,2.57,2.39,2.5,3187,0
2016-08-04,2.52,2.6,2.52,2.53,13041,0
2016-08-05,2.5,2.569,2.45,2.52,4866,0
2016-08-08,2.54,2.57,2.5,2.53,1844,0
2016-08-09,2.54,2.55,2.5,2.5,1060,0
2016-08-10,2.49,2.49,2.39,2.42,9856,0
2016-08-11,2.42,2.43,2.19,2.38,5915,0
2016-08-12,2.33,2.51,2.33,2.4001,1700,0
2016-08-15,2.4,2.5,2.4,2.43,10093,0
2016-08-16,2.45,2.5025,2.4,2.42,31894,0
2016-08-17,2.39,2.4611,2.35,2.37,2324,0
2016-08-18,2.39,2.6,2.39,2.6,400,0
2016-08-19,2.59,2.5999,2.55,2.55,1695,0
2016-08-22,2.57,2.59,2.5201,2.59,1557,0
2016-08-23,2.59,2.59,2.38,2.5,1885,0
2016-08-24,2.3801,2.4624,2.37,2.4624,7442,0
2016-08-25,2.42,2.5799,2.42,2.55,888,0
2016-08-26,2.53,2.5799,2.5,2.5,1344,0
2016-08-29,2.4805,2.492,2.44,2.44,1425,0
2016-08-30,2.48,2.53,2.48,2.53,1584,0
2016-08-31,2.45,2.45,2.35,2.43,691,0
2016-09-01,2.45,2.45,2.4,2.4,1472,0
2016-09-02,2.45,2.57,2.4,2.57,6950,0
2016-09-06,2.6,2.768,2.51,2.76,72752,0
2016-09-07,2.76,3,2.73,2.85,56052,0
2016-09-08,2.91,3.1,2.8529,2.99,38618,0
2016-09-09,3.25,3.25,2.9999,3.03,33178,0
2016-09-12,2.85,2.94,2.1745,2.94,57832,0
2016-09-13,2.86,2.98,2.8,2.88,14953,0
2016-09-14,2.92,3.09,2.92,3.03,18070,0
2016-09-15,3.1,3.2,2.93,3.1,30000,0
2016-09-16,3.16,3.21,2.95,2.95,4282,0
2016-09-19,3.02,3.148,3.01,3.11,6258,0
2016-09-20,3.1182,3.19,2.9842,2.9842,1137,0
2016-09-21,3.05,3.18,3.05,3.08,4035,0
2016-09-22,3.17,3.42,3.151,3.34,50352,0
2016-09-23,3.41,3.4199,3.15,3.34,8876,0
2016-09-26,3.42,3.73,3.41,3.6217,40329,0
2016-09-27,3.8096,3.8299,3.64,3.68,22362,0
2016-09-28,3.66,3.79,3.62,3.64,40186,0
2016-09-29,3.69,3.74,3.57,3.57,16503,0
2016-09-30,3.55,3.71,3.549,3.65,17900,0
2016-10-03,3.74,4,3.71,3.97,34881,0
2016-10-04,4.02,4.4,4.02,4.25,86163,0
2016-10-05,4.37,4.88,4.37,4.39,135352,0
2016-10-06,4.39,4.39,3.67,3.76,70407,0
2016-10-07,3.84,4.03,3.6,3.81,73521,0
2016-10-10,3.94,4.07,3.66,3.76,33319,0
2016-10-11,3.7,3.85,3.6,3.76,21735,0
2016-10-12,3.79,3.79,3.75,3.75,29332,0
2016-10-13,3.71,3.88,3.6678,3.81,33651,0
2016-10-14,3.86,3.91,3.68,3.75,8140,0
2016-10-17,3.7,3.8,3.7,3.8,6346,0
2016-10-18,3.8,4.05,3.6,3.75,69849,0
2016-10-19,3.8,4.04,3.5,3.705,20396,0
2016-10-20,3.75,4.2,3.75,4.1,20888,0
2016-10-21,4.15,4.295,4,4.15,20174,0
2016-10-24,4.2,4.25,4.075,4.2,31537,0
2016-10-25,4.25,4.35,3.961,4.1,10320,0
2016-10-26,4.05,4.25,4,4,6875,0
2016-10-27,4.05,4.25,4,4.15,4953,0
2016-10-28,4.1,4.2,4.05,4.15,6654,0
2016-10-31,4.2,4.2,4.05,4.05,2259,0
2016-11-01,4,4.1,4,4,4827,0
2016-11-02,4.05,4.05,3.75,3.845,14542,0
2016-11-03,3.75,3.8,3.6,3.8,9415,0
2016-11-04,3.8,4,3.75,3.8,12185,0
2016-11-07,3.85,4.1,3.8088,3.95,4698,0
2016-11-08,3.85,4,3.85,4,4984,0
2016-11-09,3.9,4,3.7,3.8,10192,0
2016-11-10,3.85,4,3.805,3.95,15580,0
2016-11-11,4,4.15,3.85,4.05,34465,0
2016-11-14,4.15,4.25,3.7775,4.15,9515,0
2016-11-15,4.15,4.15,3.855,4,3562,0
2016-11-16,4.1,4.2,4.1,4.2,47715,0
2016-11-17,4.25,4.3,4.1,4.225,42109,0
2016-11-18,4.25,4.25,4.2,4.25,18890,0
2016-11-21,4.3,4.4345,4.2,4.25,17438,0
2016-11-22,4.25,4.35,4.1965,4.2,17091,0
2016-11-23,4.25,4.4,4.2387,4.4,79011,0
2016-11-25,4.5,5.3,4.45,5.15,265443,0
2016-11-28,5.4,5.95,5.15,5.8,263147,0
2016-11-29,5.85,5.85,5.1,5.15,136545,0
2016-11-30,5.3,5.5,5.25,5.45,62864,0
2016-12-01,5.4,5.6,4.5,4.8,77455,0
2016-12-02,4.8,4.85,4.5,4.55,62969,0
2016-12-05,4.5,4.9,4.5,4.7,59018,0
2016-12-06,4.65,4.7,4.2,4.55,77397,0
2016-12-07,4.45,4.6,4.4,4.4,23485,0
2016-12-08,4.5,4.5,4.225,4.25,48001,0
2016-12-09,4.15,4.3,4.15,4.3,38504,0
2016-12-12,4.4,4.95,4.2,4.3,31052,0
2016-12-13,4.35,4.6,4.15,4.25,30920,0
2016-12-14,4.2,4.3,4.005,4.1,51549,0
2016-12-15,4.05,4.3,4.05,4.25,26059,0
2016-12-16,4.3,4.3,4.2,4.25,34302,0
2016-12-19,4.3,4.4,4.2,4.3,17010,0
2016-12-20,4.3,4.35,4.25,4.3,21143,0
2016-12-21,4.3,4.4,4.25,4.35,21670,0
2016-12-22,4.3,4.55,4.3,4.3,35395,0
2016-12-23,4.25,4.5,4.25,4.45,32134,0
2016-12-27,4.3,4.45,4.25,4.3,36293,0
2016-12-28,4.3,4.35,4.25,4.35,73720,0
2016-12-29,4.35,4.35,4.25,4.35,13501,0
2016-12-30,4.3,4.4,4.25,4.4,20880,0
2017-01-03,4.45,4.65,4.45,4.45,37403,0
2017-01-04,4.45,4.65,4.45,4.55,36394,0
2017-01-05,4.55,4.7,4.55,4.7,31330,0
2017-01-06,4.65,4.7,4.5,4.55,17916,0
2017-01-09,4.6,4.7,4.35,4.35,16191,0
2017-01-10,4.45,4.55,4.35,4.35,16126,0
2017-01-11,4.35,4.45,4.25,4.4,16079,0
2017-01-12,4.4,4.5,4.4,4.45,7134,0
2017-01-13,4.55,4.55,4.35,4.5,11216,0
2017-01-17,4.45,4.45,4.3406,4.35,18736,0
2017-01-18,4.4,4.75,4.35,4.6,29067,0
2017-01-19,4.7,4.975,4.6,4.75,56008,0
2017-01-20,4.8,4.8,4.55,4.55,29792,0
2017-01-23,4.6,4.65,4.4,4.55,24901,0
2017-01-24,4.65,4.65,4.45,4.45,14707,0
2017-01-25,4.45,4.65,4.4,4.55,24912,0
2017-01-26,4.65,4.75,4.55,4.55,50106,0
2017-01-27,4.5,4.6,4.45,4.45,9469,0
2017-01-30,4.45,4.45,4.15,4.35,35585,0
2017-01-31,4.5,4.6,4.3,4.4,44970,0
2017-02-01,4.5,4.65,4.3,4.4,9155,0
2017-02-02,4.4,4.45,4.3,4.45,28232,0
2017-02-03,4.45,4.5,4.35,4.5,31319,0
2017-02-06,4.5,4.5,4.35,4.4,9642,0
2017-02-07,4.35,4.45,4.35,4.45,33982,0
2017-02-08,4.45,4.55,4.3,4.5,46242,0
2017-02-09,4.55,4.65,4.55,4.6,24640,0
2017-02-10,4.75,4.85,4.35,4.4,22879,0
2017-02-13,4.5,4.55,4.3,4.45,28289,0
2017-02-14,4.5,4.5,4.4,4.5,8415,0
2017-02-15,4.55,4.6,4.3,4.45,24632,0
2017-02-16,4.4,4.45,4.35,4.35,8012,0
2017-02-17,4.35,4.45,4.3,4.4,19451,0
2017-02-21,4.4,4.4,4.35,4.35,24932,0
2017-02-22,4.25,4.3631,4.25,4.3,16919,0
2017-02-23,4.3,4.35,4.25,4.35,15175,0
2017-02-24,4.35,4.45,4.3,4.35,40550,0
2017-02-27,4.4,4.5,4.375,4.5,19659,0
2017-02-28,4.5,4.5,4.35,4.35,11365,0
2017-03-01,4.4,4.5,4.4,4.4,2713,0
2017-03-02,4.4,4.4,4.3,4.4,11146,0
2017-03-03,4.35,4.4,4.3,4.35,9682,0
2017-03-06,4.3,4.4,4.3,4.4,15016,0
2017-03-07,4.35,4.4,4.35,4.35,12361,0
2017-03-08,4.4,4.4,4.35,4.4,11754,0
2017-03-09,4.35,4.35,4.05,4.3,40043,0
2017-03-10,4.3,4.3,4.25,4.25,2234,0
2017-03-13,4.25,4.3,4.1057,4.3,14889,0
2017-03-14,4.25,4.3,4.2,4.2,12860,0
2017-03-15,4.25,4.3,4.2,4.2,56841,0
2017-03-16,4.15,4.25,4.15,4.2,59780,0
2017-03-17,4.25,4.25,4.1,4.15,16480,0
2017-03-20,4.1,4.2,4.1,4.15,10798,0
2017-03-21,4.1,4.2,4,4.15,29951,0
2017-03-22,4.1,4.2,4,4.2,12336,0
2017-03-23,4.2,4.2,4.05,4.2,3433,0
2017-03-24,4.1,4.15,4.05,4.1,54910,0
2017-03-27,4.05,4.2,4.05,4.15,15315,0
2017-03-28,4.1,4.15,4.05,4.1,11181,0
2017-03-29,4.1,4.15,4,4.1,29454,0
2017-03-30,4.05,4.15,4.05,4.15,8354,0
2017-03-31,4.05,4.25,4.05,4.175,7381,0
2017-04-03,4.15,4.25,4.1,4.1,13813,0
2017-04-04,4.05,4.15,4,4.1,20733,0
2017-04-05,4.05,4.05,3.85,3.85,123153,0
2017-04-06,3.95,4.2,3.9,4.2,8858,0
2017-04-07,4.2,4.25,4.1,4.25,2481,0
2017-04-10,4.15,4.25,4.05,4.25,4341,0
2017-04-11,4.167,4.25,4.1,4.1,3367,0
2017-04-12,3.85,4.1496,3.85,4.05,2109,0
2017-04-13,4.011,4.05,4,4.05,22729,0
2017-04-17,4.05,4.15,4,4,1194,0
2017-04-18,3.95,4.05,3.9,4,7985,0
2017-04-19,4,4,3.7,3.9,68113,0
2017-04-20,3.9,4,3.85,3.85,31918,0
2017-04-21,3.8,3.8,3.6086,3.7,9473,0
2017-04-24,3.75,3.85,3.75,3.8,11070,0
2017-04-25,3.8,3.9,3.8,3.85,4888,0
2017-04-26,3.85,3.9,3.5,3.68,33444,0
2017-04-27,3.65,3.65,3.5,3.5,5268,0
2017-04-28,3.505,3.55,3.5,3.55,2589,0
2017-05-01,3.55,3.65,3.4,3.5,22881,0
2017-05-02,3.5,3.55,3.5,3.55,10319,0
2017-05-03,3.5,3.5,3.105,3.45,34927,0
2017-05-04,3.3,3.5,3.25,3.3,9796,0
2017-05-05,3.3,3.3,3.2625,3.275,3115,0
2017-05-08,3.25,3.295,3.25,3.25,5767,0
2017-05-09,3.25,3.3402,3.1,3.1,11896,0
2017-05-10,3.05,3.3,2.85,2.9,26693,0
2017-05-11,2.95,3.1,2.95,3.05,8153,0
2017-05-12,3,3.1,2.95,3.1,2471,0
2017-05-15,3.1,3.2,3.1,3.2,16891,0
2017-05-16,3.1055,3.15,3,3.1,18629,0
2017-05-17,3.15,3.2,3.05,3.1,4679,0
2017-05-18,3.1,3.15,3.025,3.15,10272,0
2017-05-19,3.15,3.195,3.05,3.15,9084,0
2017-05-22,3.2,3.25,3.1,3.25,16497,0
2017-05-23,3.3,3.35,3.25,3.3,8150,0
2017-05-24,3.3,3.35,3.2,3.2,7192,0
2017-05-25,3.3,3.35,3.2144,3.35,18020,0
2017-05-26,3.35,3.45,3.345,3.4,6146,0
2017-05-30,3.4051,3.5,3.4,3.5,28609,0
2017-05-31,3.55,3.55,3.45,3.5,10491,0
2017-06-01,3.45,3.6,3.45,3.5,6399,0
2017-06-02,3.55,3.75,3.5,3.75,13699,0
2017-06-05,3.65,3.85,3.5,3.85,10257,0
2017-06-06,3.85,4,3.825,3.85,17522,0
2017-06-07,3.85,3.85,3.75,3.8,4953,0
2017-06-08,3.8,3.8,3.6,3.6,11763,0
2017-06-09,3.6,3.6,3.45,3.5,17264,0
2017-06-12,3.5,3.6,3.45,3.5,15930,0
2017-06-13,3.455,3.55,3.45,3.5,50802,0
2017-06-14,3.45,3.55,3.45,3.5,13091,0
2017-06-15,3.35,3.55,3.35,3.4,9333,0
2017-06-16,3.35,3.4,3.05,3.4,15482,0
2017-06-19,3.4,3.45,3.4,3.4,4552,0
2017-06-20,3.4,3.45,3.4,3.4,11439,0
2017-06-21,3.4,3.45,3.35,3.45,1707,0
2017-06-22,3.4,3.4,3.4,3.4,344,0
2017-06-23,1.95,3.55,1.95,3.55,12596,0
2017-06-26,3.6,3.6,3.1,3.125,13783,0
2017-06-27,3.15,3.15,3.1,3.1357,6564,0
2017-06-28,3.15,3.15,2.9,3,42295,0
2017-06-29,3,3,2.8,2.9,29193,0
2017-06-30,2.85,2.962,2.8,2.819,2273,0
2017-07-03,2.9,2.9,2.85,2.85,980,0
2017-07-05,2.95,3,2.9,2.9,6359,0
2017-07-06,2.75,2.9,2.7,2.7,4124,0
2017-07-07,2.755,2.9,2.75,2.85,2036,0
2017-07-10,2.75,2.8,2.75,2.7592,4699,0
2017-07-11,2.75,2.8,2.7,2.75,1348,0
2017-07-12,2.75,2.9,2.75,2.9,997,0
2017-07-13,2.8,2.8,2.7,2.7,16708,0
2017-07-14,2.7,2.8,2.65,2.75,18650,0
2017-07-17,2.75,2.75,2.75,2.75,711,0
2017-07-18,2.8421,2.95,2.7,2.945,38714,0
2017-07-19,2.95,3,2.9,2.9,37784,0
2017-07-20,3,3.05,2.95,3.05,11052,0
2017-07-21,2.938,3,2.938,3,100439,0
2017-07-24,2.95,3.05,2.95,2.955,9443,0
2017-07-25,2.9906,3.05,2.95,2.95,6216,0
2017-07-26,2.95,2.95,2.75,2.95,39297,0
2017-07-27,3.043,3.1,2.8,2.8,39988,0
2017-07-28,2.85,2.9,2.8,2.85,5631,0
2017-07-31,2.8,2.95,2.65,2.85,41436,0
2017-08-01,2.8,3.05,2.8,2.9,42356,0
2017-08-02,2.85,2.95,2.85,2.85,1577,0
2017-08-03,2.8,2.85,2.6895,2.75,4913,0
2017-08-04,2.75,2.75,2.65,2.65,2376,0
2017-08-07,2.65,2.65,2.5,2.6,3096,0
2017-08-08,2.6,2.6,2.4,2.45,6197,0
2017-08-09,2.445,2.488,2.4,2.4,1278,0
2017-08-10,2.4,2.55,2.3586,2.4,8782,0
2017-08-11,2.4,2.5,2.35,2.35,11197,0
2017-08-14,2.4,2.4,2.4,2.4,663,0
2017-08-15,2.5,2.5,2.45,2.45,846,0
2017-08-16,2.405,2.437,2.35,2.35,8700,0
2017-08-17,2.3656,2.3656,2.3,2.3,914,0
2017-08-18,2.3,2.4,2.2,2.4,13531,0
2017-08-21,2.3,2.35,2.2,2.25,6542,0
2017-08-22,2.2868,2.2868,2.2,2.2,6748,0
2017-08-23,2.15,2.3,2,2.3,35971,0
2017-08-24,2.3,2.3,2.3,2.3,1412,0
2017-08-25,2.3,2.3,2.2,2.2,13988,0
2017-08-28,2.3,2.3,2.2,2.2,9014,0
2017-08-29,2.25,2.55,2.25,2.5,15061,0
2017-08-30,2.5,2.55,2.45,2.45,11440,0
2017-08-31,2.5,2.5,2.45,2.45,1933,0
2017-09-01,2.55,2.595,2.45,2.595,9445,0
2017-09-05,2.6,2.6,2.5,2.5,9754,0
2017-09-06,2.5,2.55,2.45,2.45,9120,0
2017-09-07,2.55,2.55,2.4,2.4,6699,0
2017-09-08,2.412,2.412,2.4,2.4,971,0
2017-09-11,2.35,2.425,2.25,2.3,6820,0
2017-09-12,2.5,2.5,2.2897,2.35,4683,0
2017-09-13,2.25,2.5,2.25,2.4,18764,0
2017-09-14,2.5,2.55,2.3,2.3,30173,0
2017-09-15,2.3,2.5,2.3,2.45,23838,0
2017-09-18,2.45,2.45,2.25,2.35,11168,0
2017-09-19,2.35,2.46,2.35,2.46,8939,0
2017-09-20,2.4,2.4,2.4,2.4,185,0
2017-09-21,2.4,2.495,2.4,2.4,2033,0
2017-09-22,2.4,2.45,2.3756,2.4,90796,0
2017-09-25,2.4,2.45,2.3,2.3,23201,0
2017-09-26,2.4,2.4,2.35,2.35,13293,0
2017-09-27,2.4,2.4,2.25,2.35,20117,0
2017-09-28,2.3,2.5,2.25,2.35,3587,0
2017-10-02,2.4,2.5,2.35,2.5,3153,0
2017-10-03,2.45,2.945,2.4202,2.65,37562,0
2017-10-04,2.55,2.75,2.55,2.75,16944,0
2017-10-05,2.65,2.65,2.55,2.55,8255,0
2017-10-06,2.55,2.6,2.5,2.55,14592,0
2017-10-09,2.455,2.65,2.455,2.65,5208,0
2017-10-10,2.55,2.55,2.5,2.5,5148,0
2017-10-11,2.55,2.6,2.5,2.55,13031,0
2017-10-12,2.5,2.65,2.5,2.5,4993,0
2017-10-13,2.534,2.545,2.5,2.5,4364,0
2017-10-16,2.55,2.55,2.5,2.5,836,0
2017-10-17,2.5,2.5,2.35,2.35,20223,0
2017-10-18,2.35,2.4,2.35,2.3597,8129,0
2017-10-19,2.308,2.35,2.3,2.345,4646,0
2017-10-20,2.4,2.4,2.3,2.3,2580,0
2017-10-23,2.35,2.4,2.35,2.4,54905,0
2017-10-24,2.4,2.55,2.4,2.5,6572,0
2017-10-25,2.55,2.55,2.405,2.55,12580,0
2017-10-26,2.5,2.55,2.45,2.55,7999,0
2017-10-27,2.5,2.7,2.5,2.7,14030,0
2017-10-30,2.7,2.7,2.65,2.65,595,0
2017-10-31,2.7,2.7,2.65,2.65,730,0
2017-11-01,2.6,2.7,2.55,2.6,9536,0
2017-11-02,2.55,2.6,2.55,2.6,8829,0
2017-11-03,2.55,2.55,2.5,2.545,3790,0
2017-11-06,2.55,2.6022,2.55,2.6,2528,0
2017-11-07,2.55,2.55,2.4,2.45,11166,0
2017-11-08,2.4,2.45,2.3668,2.45,2379,0
2017-11-09,2.45,2.4836,2.425,2.45,25934,0
2017-11-10,2.45,2.5,2.4,2.45,3901,0
