Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.5599,3.6452,3.4084,3.5693,16490,0
2005-02-28,3.5031,3.5031,3.2664,3.3138,13097,0
2005-03-01,3.3138,3.3138,3.2191,3.238,52810,0
2005-03-02,3.361,3.361,3.3138,3.3138,2535,0
2005-03-03,3.238,3.3138,3.2191,3.3138,1690,0
2005-03-04,3.2191,3.2191,3.2191,3.2191,423,0
2005-03-07,3.2285,3.238,3.2191,3.2191,5282,0
2005-03-08,3.1717,3.1717,3.077,3.096,9506,0
2005-03-09,2.9161,3.0581,2.7931,2.9633,25349,0
2005-03-10,2.935,3.096,2.935,3.0013,4666,0
2005-03-11,2.9729,3.1149,2.7741,3.1149,18592,0
2005-03-14,2.9445,3.0202,2.9445,3.0202,2323,0
2005-03-15,2.9445,2.9633,2.935,2.9633,6090,0
2005-03-16,3.077,3.077,3.077,3.077,423,0
2005-03-17,2.954,3.0202,2.954,3.0202,3591,0
2005-03-21,2.935,3.0013,2.9256,3.0013,9413,0
2005-03-28,2.8025,2.8687,2.8025,2.8687,423,0
2005-03-29,2.8971,2.9161,2.8403,2.8403,16899,0
2005-03-30,2.7931,2.935,2.7931,2.8403,13212,0
2005-03-31,2.6605,2.7457,2.6605,2.7173,10349,0
2005-04-01,2.7457,2.7457,2.6036,2.7457,18802,0
2005-04-04,2.6036,2.7457,2.6036,2.7457,10641,0
2005-04-05,2.8403,2.954,2.8403,2.954,9506,0
2005-04-06,2.9633,3.0486,2.9633,3.0486,2957,0
2005-04-07,3.0486,3.0486,2.6036,2.8593,8437,0
2005-04-08,3.0486,5.444,3.0486,4.4405,6667839,0
2005-04-11,4.393,4.6298,3.5883,3.5883,1707238,0
2005-04-12,3.7303,4.0617,3.5126,3.7871,623368,0
2005-04-13,3.8345,4.0712,3.6072,3.7303,534639,0
2005-04-14,3.6736,3.8534,3.5409,3.5978,193605,0
2005-04-15,3.5978,3.6072,3.1339,3.2948,165005,0
2005-04-18,3.2191,3.2948,3.0013,3.0202,194896,0
2005-04-19,3.0013,3.1906,2.954,3.077,126832,0
2005-04-20,3.0581,3.2191,2.8593,2.9633,84958,0
2005-04-21,2.8971,3.0202,2.8403,2.9256,67529,0
2005-04-22,3.0202,3.0392,2.935,3.0202,53687,0
2005-04-25,3.1055,3.238,3.0581,3.077,139959,0
2005-04-26,3.1055,3.1244,2.8971,2.935,33767,0
2005-04-27,2.8971,2.954,2.7646,2.8119,77615,0
2005-04-28,2.7931,2.8214,2.7268,2.7268,34765,0
2005-04-29,2.7835,2.7835,2.4238,2.5658,194504,0
2005-05-02,2.5564,2.6226,2.509,2.5753,62388,0
2005-05-03,2.6036,2.7646,2.5658,2.6416,64955,0
2005-05-04,2.6794,2.7835,2.5564,2.6036,35753,0
2005-05-05,2.5942,2.7457,2.5942,2.6984,32109,0
2005-05-06,2.6984,2.7173,2.6131,2.6416,13731,0
2005-05-09,2.6416,2.7173,2.6416,2.651,28086,0
2005-05-10,2.6036,2.7268,2.6036,2.6794,32627,0
2005-05-11,2.7268,2.954,2.6984,2.8687,64144,0
2005-05-12,2.8971,2.9633,2.8025,2.8025,29405,0
2005-05-13,2.7646,2.8593,2.7646,2.8403,2271,0
2005-05-16,2.8403,2.9066,2.7931,2.8025,2577,0
2005-05-17,2.8214,2.8214,2.7457,2.7931,40980,0
2005-05-18,2.7931,2.8403,2.7457,2.8403,17280,0
2005-05-19,2.8403,2.935,2.8308,2.935,20411,0
2005-05-20,2.9823,3.0581,2.935,3.0296,23976,0
2005-05-23,3.0392,3.077,3.0013,3.077,30525,0
2005-05-24,3.0392,3.0392,2.8214,2.9918,14196,0
2005-05-25,2.954,2.954,2.8025,2.8971,29851,0
2005-05-26,2.8403,3.0486,2.8403,3.0013,9177,0
2005-05-27,2.935,2.9823,2.935,2.9823,3170,0
2005-05-31,2.9161,3.0676,2.9161,2.9633,28898,0
2005-06-01,3.0486,3.0486,3.0202,3.0296,11829,0
2005-06-02,2.8971,3.0296,2.8971,2.9445,2006,0
2005-06-03,3.0296,3.4937,3.0296,3.3894,145742,0
2005-06-06,3.361,3.4937,3.2191,3.3894,55884,0
2005-06-07,3.3894,3.3894,3.3516,3.361,13624,0
2005-06-08,3.4084,3.4084,3.2664,3.3138,19559,0
2005-06-09,3.3706,3.3706,3.2664,3.3138,12674,0
2005-06-10,3.3138,3.361,3.2759,3.3327,9231,0
2005-06-13,3.3232,3.361,3.2475,3.2664,27874,0
2005-06-14,3.1906,3.3327,3.1906,3.3138,9835,0
2005-06-15,3.238,3.5031,3.238,3.4273,21770,0
2005-06-16,3.5315,3.6641,3.3327,3.6641,58092,0
2005-06-17,3.4273,3.7777,3.4273,3.5693,63119,0
2005-06-20,3.5883,3.7682,3.5693,3.6072,55808,0
2005-06-21,3.7493,3.8914,3.6641,3.8345,153473,0
2005-06-22,3.9954,4.289,3.8819,4.2321,203952,0
2005-06-23,4.2321,4.2606,4.0712,4.1184,84048,0
2005-06-24,4.0712,4.0712,3.8345,3.9765,41403,0
2005-06-27,3.8534,3.9765,3.8534,3.9008,14071,0
2005-06-28,4.0143,4.0806,3.8914,3.9765,17083,0
2005-06-29,3.863,4.0143,3.8251,3.948,10155,0
2005-06-30,3.8251,3.948,3.7115,3.7115,18102,0
2005-07-01,3.7115,3.7115,3.4273,3.4747,43003,0
2005-07-05,3.5505,3.8345,3.5505,3.6452,13810,0
2005-07-06,3.7777,3.7777,3.7115,3.7115,6885,0
2005-07-07,3.6925,4.1184,3.6925,4.0712,99059,0
2005-07-08,4.0712,4.1847,3.7967,4.0712,52280,0
2005-07-11,3.9386,4.0522,3.863,4.0522,31882,0
2005-07-12,4.1468,4.1847,3.9197,3.9954,21018,0
2005-07-13,3.9008,4.1753,3.0865,3.6262,156232,0
2005-07-14,2.8498,3.1622,2.7457,2.9445,182912,0
2005-07-15,3.0581,3.0581,2.8025,2.9066,73048,0
2005-07-18,2.954,2.954,2.7268,2.7741,61273,0
2005-07-19,2.8308,2.935,2.7363,2.8971,57267,0
2005-07-20,2.8593,2.8971,2.8025,2.8308,22850,0
2005-07-21,2.8403,2.935,2.8119,2.8593,27377,0
2005-07-22,2.8971,2.9256,2.7931,2.8877,20029,0
2005-07-25,2.8214,2.8877,2.8214,2.8593,38255,0
2005-07-26,2.8593,2.8593,2.8025,2.8025,17533,0
2005-07-27,2.8025,2.8687,2.7268,2.7646,27672,0
2005-07-28,2.7363,2.8593,2.7268,2.8403,20305,0
2005-07-29,2.8403,2.935,2.8403,2.935,14202,0
2005-08-01,2.935,2.935,2.7835,2.8025,8480,0
2005-08-02,2.8025,2.8877,2.7931,2.8403,24024,0
2005-08-03,2.8403,2.8877,2.8403,2.8877,4435,0
2005-08-04,2.8403,2.8877,2.8403,2.8403,22180,0
2005-08-05,2.7931,2.7931,2.7931,2.7931,5282,0
2005-08-08,2.8403,2.8781,2.8214,2.8403,10380,0
2005-08-09,2.8403,2.8781,2.8403,2.8593,4067,0
2005-08-10,2.8403,2.8781,2.8403,2.8403,20491,0
2005-08-11,2.8498,2.8971,2.8025,2.8403,8400,0
2005-08-12,2.8403,2.8403,2.8403,2.8403,1057,0
2005-08-15,2.8403,2.8403,2.8403,2.8403,4225,0
2005-08-16,2.8403,2.8971,2.7931,2.7931,13746,0
2005-08-17,2.8025,2.8025,2.7931,2.7931,845,0
2005-08-18,2.7931,2.7931,2.7931,2.7931,1690,0
2005-08-19,2.8498,2.8498,2.7268,2.7268,10192,0
2005-08-22,2.6889,2.7646,2.6889,2.6889,19434,0
2005-08-23,2.6889,2.7268,2.6889,2.6889,3380,0
2005-08-24,2.6794,2.7646,2.6794,2.7646,1485,0
2005-08-25,2.7173,2.7741,2.6794,2.6794,27641,0
2005-08-26,2.6794,2.6889,2.6036,2.632,5492,0
2005-08-29,2.5847,2.7268,2.5847,2.6984,2968,0
2005-08-30,2.7835,2.7835,2.651,2.651,2746,0
2005-08-31,2.6605,2.6605,2.4143,2.6036,22744,0
2005-09-01,2.6226,2.7079,2.6036,2.6036,10141,0
2005-09-02,2.6036,2.632,2.547,2.547,9706,0
2005-09-06,2.6226,2.6984,2.6226,2.6984,6673,0
2005-09-07,2.7457,2.7552,2.6605,2.6605,6126,0
2005-09-14,2.6984,2.7457,2.6605,2.7268,4859,0
2005-09-15,2.7457,2.7552,2.6605,2.6794,3623,0
2005-09-16,2.6794,2.7552,2.6605,2.67,7816,0
2005-09-19,2.8214,2.8214,2.7268,2.7268,1690,0
2005-09-20,2.7457,2.8025,2.7457,2.8025,8662,0
2005-09-21,2.7268,2.7268,2.7268,2.7268,4225,0
2005-09-22,2.8025,2.8025,2.7268,2.7268,6590,0
2005-09-23,2.7268,2.7268,2.7268,2.7268,2957,0
2005-09-26,2.6794,2.6889,2.6605,2.6605,2596,0
2005-09-27,2.6605,2.6605,2.5753,2.5753,1892,0
2005-09-28,2.5564,2.5658,2.5564,2.5658,1267,0
2005-09-29,2.6226,2.7363,2.6036,2.6416,1511,0
2005-10-04,2.6226,2.6226,2.528,2.547,7334,0
2005-10-05,2.528,2.5847,2.528,2.5847,1583,0
2005-10-06,2.7173,2.7173,2.528,2.528,4859,0
2005-10-07,2.528,2.528,2.528,2.528,923,0
2005-10-10,2.6131,2.6984,2.547,2.547,2751,0
2005-10-11,2.7173,2.7173,2.5374,2.5374,4461,0
2005-10-12,2.5374,2.7457,2.5374,2.6036,18835,0
2005-10-13,2.7741,2.7741,2.651,2.651,1120,0
2005-10-14,2.651,2.7646,2.6416,2.6416,61474,0
2005-10-17,2.6605,2.6605,2.6605,2.6605,1057,0
2005-10-18,2.6226,2.6226,2.3291,2.5658,27559,0
2005-10-19,2.5374,2.5374,2.4048,2.4143,5286,0
2005-10-20,2.4048,2.4332,2.3858,2.4332,5492,0
2005-10-21,2.3858,2.4711,2.2723,2.3481,27696,0
2005-10-24,2.4806,2.4806,2.4048,2.4048,2535,0
2005-10-25,2.4427,2.4427,2.3102,2.3102,8721,0
2005-10-27,2.3007,2.3196,2.2628,2.2628,10955,0
2005-10-28,2.2533,2.2533,2.2533,2.2533,423,0
2005-10-31,2.2059,2.2533,2.1303,2.2155,11166,0
2005-11-01,2.3575,2.3575,2.2343,2.2912,7429,0
2005-11-02,2.367,2.4806,2.1965,2.4048,12385,0
2005-11-04,2.4143,2.4143,2.4143,2.4143,1057,0
2005-11-07,2.4143,2.4143,2.2059,2.2059,7393,0
2005-11-08,2.2533,2.4048,2.2059,2.2249,21353,0
2005-11-10,2.2533,2.2912,2.2533,2.2723,1481,0
2005-11-11,2.3102,2.367,2.3102,2.367,2535,0
2005-11-14,2.2818,2.2818,2.2723,2.2723,3380,0
2005-11-15,2.2723,2.3007,2.2723,2.3007,3380,0
2005-11-16,2.3007,2.3007,2.3007,2.3007,718,0
2005-11-17,2.3291,2.3291,2.3291,2.3291,211,0
2005-11-18,2.2723,2.2723,2.2723,2.2723,1057,0
2005-11-21,2.3007,2.3102,2.2818,2.2818,10562,0
2005-11-22,2.2912,2.367,2.2249,2.2249,22498,0
2005-11-23,2.3291,2.3291,2.3291,2.3291,211,0
2005-11-25,2.2912,2.3102,2.2439,2.2439,7249,0
2005-11-28,2.2533,2.2723,2.2533,2.2723,3380,0
2005-11-29,2.2723,2.2723,2.1303,2.2628,4551,0
2005-11-30,2.2533,2.3481,2.2533,2.2912,12251,0
2005-12-01,2.2723,2.3954,2.2439,2.2818,14154,0
2005-12-02,2.367,2.4048,2.2439,2.2628,11829,0
2005-12-05,2.3481,2.367,2.3481,2.367,3565,0
2005-12-06,2.4427,2.4806,2.4238,2.4238,19434,0
2005-12-07,2.4238,2.4238,2.4238,2.4238,4225,0
2005-12-08,2.4806,2.5847,2.4806,2.5564,13308,0
2005-12-09,2.5847,2.5847,2.4901,2.5564,10139,0
2005-12-12,2.4806,2.5658,2.4806,2.4806,15632,0
2005-12-13,2.4806,2.4806,2.4806,2.4806,211,0
2005-12-14,2.5942,2.5942,2.528,2.5847,10562,0
2005-12-15,2.4901,2.6036,2.4901,2.6036,3170,0
2005-12-16,2.4901,2.6416,2.4806,2.6416,2112,0
2005-12-20,2.6226,2.6226,2.6226,2.6226,1763,0
2005-12-21,2.6226,2.6226,2.6226,2.6226,2112,0
2005-12-22,2.5658,2.5847,2.5564,2.5564,4320,0
2005-12-27,2.509,2.6036,2.509,2.5658,13502,0
2005-12-28,2.509,2.67,2.509,2.5564,12146,0
2005-12-29,2.509,2.5564,2.509,2.5564,4976,0
2005-12-30,2.6416,2.6416,2.509,2.509,3380,0
2006-01-03,2.4806,2.5942,2.4806,2.5847,6549,0
2006-01-04,2.5847,2.6226,2.4238,2.6226,17322,0
2006-01-06,2.509,2.6984,2.4806,2.6416,23733,0
2006-01-09,2.7457,2.7457,2.547,2.632,22772,0
2006-01-10,2.6036,2.6036,2.5847,2.5847,1057,0
2006-01-11,2.6984,2.6984,2.5658,2.6984,10562,0
2006-01-12,2.6984,2.9161,2.6984,2.8877,60324,0
2006-01-13,2.8593,2.8593,2.8214,2.8214,6336,0
2006-01-17,2.7079,2.8214,2.651,2.651,19306,0
2006-01-18,2.6984,2.6984,2.6984,2.6984,1057,0
2006-01-19,2.6794,2.6794,2.6794,2.6794,2112,0
2006-01-23,2.6605,2.6605,2.632,2.6605,423,0
2006-01-24,2.6416,2.6416,2.6416,2.6416,845,0
2006-01-25,2.7079,2.7173,2.651,2.651,17198,0
2006-01-26,2.651,2.8308,2.5942,2.8308,18279,0
2006-01-27,2.8308,2.954,2.6605,2.8877,29335,0
2006-01-30,2.954,3.096,2.8971,3.0013,39713,0
2006-01-31,3.1149,3.1149,3.0107,3.077,9782,0
2006-02-01,3.077,3.1717,3.0296,3.1149,16435,0
2006-02-02,3.1622,3.1622,3.0296,3.077,6971,0
2006-02-03,3.077,3.1244,2.9823,2.9823,6759,0
2006-02-06,2.9729,3.0013,2.954,2.9729,6128,0
2006-02-07,2.954,2.954,2.8403,2.8403,1800,0
2006-02-09,2.9823,2.9918,2.9823,2.9918,4018,0
2006-02-10,3.0013,3.0296,2.954,2.9823,6126,0
2006-02-13,2.7363,3.0392,2.7363,2.8025,7930,0
2006-02-14,2.8214,2.9918,2.8214,2.9918,5399,0
2006-02-15,2.935,2.935,2.9161,2.9161,3122,0
2006-02-17,2.8687,2.8877,2.8403,2.8687,6725,0
2006-02-21,2.8403,2.8498,2.8403,2.8498,634,0
2006-02-22,2.8593,2.8593,2.6984,2.6984,14998,0
2006-02-23,2.8403,2.8403,2.7646,2.7646,5282,0
2006-02-24,2.7268,2.8593,2.7268,2.8593,5492,0
2006-02-27,2.954,2.954,2.7079,2.8877,20275,0
2006-02-28,2.7741,2.7835,2.7646,2.7835,3170,0
2006-03-01,2.8877,3.3894,2.6889,2.7931,76529,0
2006-03-02,2.7741,2.954,2.7646,2.8593,4651,0
2006-03-03,2.8403,2.9256,2.8403,2.9256,6765,0
2006-03-06,2.9066,3.1906,2.9066,3.0581,32548,0
2006-03-07,2.9823,2.9823,2.8971,2.935,9291,0
2006-03-08,2.954,2.954,2.954,2.954,1057,0
2006-03-09,2.954,3.0107,2.8403,2.8403,6208,0
2006-03-10,2.7741,2.8781,2.7741,2.8781,1411,0
2006-03-13,2.9823,2.9823,2.7741,2.7741,3596,0
2006-03-14,2.7835,2.9729,2.7646,2.8214,16490,0
2006-03-15,2.7646,2.7646,2.7457,2.7646,17710,0
2006-03-16,2.7741,2.7741,2.7741,2.7741,211,0
2006-03-17,2.8214,2.8214,2.67,2.6794,13731,0
2006-03-20,2.6984,2.7931,2.6036,2.6605,22700,0
2006-03-21,2.632,2.6984,2.5847,2.6794,15328,0
2006-03-22,2.7079,2.7079,2.7079,2.7079,1057,0
2006-03-23,2.7457,2.7457,2.6131,2.6794,2112,0
2006-03-24,2.6984,2.7173,2.6984,2.7173,888,0
2006-03-27,2.7173,2.7741,2.7173,2.7173,3178,0
2006-03-28,2.8214,2.935,2.6036,2.6984,42622,0
2006-03-29,2.6794,2.6984,2.651,2.6984,4341,0
2006-03-30,2.7552,2.7646,2.6984,2.6984,2522,0
2006-04-03,2.7268,2.7268,2.6984,2.6984,4796,0
2006-04-05,2.8781,2.8971,2.7268,2.8403,18043,0
2006-04-06,2.8403,2.8403,2.8403,2.8403,2535,0
2006-04-07,2.7741,2.8403,2.7741,2.8403,8662,0
2006-04-10,2.8403,2.8403,2.7457,2.7457,4647,0
2006-04-11,2.8403,2.8403,2.7931,2.7931,3591,0
2006-04-13,2.8403,2.8403,2.6984,2.8214,7935,0
2006-04-17,2.7173,3.1906,2.7173,2.9823,90025,0
2006-04-18,2.9823,3.9008,2.9823,3.6736,522634,0
2006-04-19,3.6452,3.6452,3.3327,3.361,135987,0
2006-04-20,3.4273,3.4273,3.2664,3.3327,49960,0
2006-04-21,3.3138,3.4084,3.238,3.2759,14241,0
2006-04-24,3.3894,3.3894,3.0392,3.238,40656,0
2006-04-25,3.1339,3.361,3.0581,3.238,64217,0
2006-04-26,3.3894,3.3894,3.1244,3.1906,14471,0
2006-04-27,3.2664,4.109,3.238,3.6925,422121,0
2006-04-28,3.6262,4.3078,3.5315,3.863,322319,0
2006-05-01,3.9008,4.2321,3.8819,4.0901,196215,0
2006-05-02,4.1468,4.3457,4.0996,4.2131,120376,0
2006-05-03,4.2227,4.2227,3.9765,4.0238,48363,0
2006-05-04,3.9669,4.0238,3.6925,3.7115,47123,0
2006-05-05,3.7493,3.9102,3.7493,3.8345,10592,0
2006-05-08,3.9292,4.2606,3.844,4.1658,111793,0
2006-05-09,4.2606,4.2606,3.9669,4.1468,32798,0
2006-05-10,4.2131,4.2131,3.9575,3.9765,26406,0
2006-05-11,3.9765,4.0806,3.9575,3.9954,26346,0
2006-05-12,4.1374,4.1374,3.9575,4.0617,39449,0
2006-05-15,4.1184,4.1184,3.8156,3.948,28429,0
2006-05-16,3.9102,4.0522,3.9008,3.9008,55248,0
2006-05-17,3.9292,4.0238,3.3232,3.3232,190085,0
2006-05-18,3.3327,3.4747,3.1527,3.2095,84595,0
2006-05-19,3.1717,3.4084,3.0676,3.4084,50890,0
2006-05-22,3.4084,3.5221,3.2191,3.4747,34344,0
2006-05-23,3.6262,3.6262,3.4273,3.4557,9078,0
2006-05-24,3.4557,3.5505,3.3706,3.5221,49383,0
2006-05-25,3.4557,3.5315,3.4084,3.4557,33799,0
2006-05-26,3.4557,3.4747,3.4557,3.4747,10984,0
2006-05-30,3.4842,3.4842,3.2759,3.4084,5627,0
2006-05-31,3.2095,3.3516,3.2095,3.3327,2535,0
2006-06-01,3.3706,3.4084,3.2664,3.38,19434,0
2006-06-02,3.4084,3.4747,3.4084,3.4557,17953,0
2006-06-05,3.2759,3.399,3.2759,3.3138,29978,0
2006-06-06,3.3138,3.3138,3.238,3.2759,14674,0
2006-06-07,3.2285,3.238,3.2285,3.238,2535,0
2006-06-08,3.1527,3.2001,3.0296,3.1527,33741,0
2006-06-09,2.9633,3.077,2.9633,3.0296,4859,0
2006-06-12,3.0296,3.0392,2.935,2.935,10370,0
2006-06-13,2.8403,3.0676,2.7931,2.954,23455,0
2006-06-14,2.954,2.9823,2.8971,2.9161,9612,0
2006-06-15,2.8877,2.9161,2.7363,2.7646,12318,0
2006-06-16,2.7173,2.9633,2.7173,2.8403,38658,0
2006-06-19,2.8403,2.8498,2.7646,2.8025,23386,0
2006-06-20,2.935,3.0676,2.8214,2.8971,16708,0
2006-06-21,2.9729,3.0107,2.9161,2.9633,10051,0
2006-06-22,2.8214,2.8781,2.8214,2.8687,3591,0
2006-06-23,2.8971,3.0486,2.8971,2.954,845,0
2006-06-26,3.0296,3.0486,2.954,2.9823,47961,0
2006-06-27,2.8403,2.8403,2.8403,2.8403,211,0
2006-06-28,2.8403,3.0865,2.8403,2.9161,10651,0
2006-06-29,2.9633,3.0392,2.9633,2.9918,11618,0
2006-06-30,3.0581,3.0865,2.954,3.0676,17721,0
2006-07-03,3.077,3.2095,3.077,3.1717,21758,0
2006-07-05,3.1527,3.2191,3.1527,3.1717,1901,0
2006-07-06,3.3138,3.3138,3.0392,3.1055,23245,0
2006-07-07,3.077,3.238,3.0486,3.0581,12155,0
2006-07-10,3.1149,3.1527,3.0865,3.1527,5575,0
2006-07-11,3.1527,3.1527,3.1527,3.1527,1479,0
2006-07-12,3.1527,3.2191,3.1527,3.2191,2323,0
2006-07-13,3.1717,3.2191,3.1339,3.2001,23778,0
2006-07-14,3.096,3.096,3.077,3.077,634,0
2006-07-17,3.0392,3.096,3.0296,3.077,40374,0
2006-07-18,2.8877,2.8877,2.4995,2.6416,81619,0
2006-07-19,2.6416,2.6794,2.6036,2.6036,10773,0
2006-07-20,2.8308,2.8308,2.6984,2.7173,11935,0
2006-07-21,2.6605,2.6605,2.4806,2.5847,2957,0
2006-07-24,2.7835,2.7835,2.7173,2.7173,423,0
2006-07-25,2.5942,2.5942,2.528,2.5564,4865,0
2006-07-26,2.528,2.547,2.4521,2.4901,11414,0
2006-07-27,2.3954,2.7835,2.3102,2.6036,83261,0
2006-07-28,2.6036,2.6036,2.6036,2.6036,423,0
2006-07-31,2.6036,2.7931,2.5942,2.7931,22814,0
2006-08-01,2.7931,3.0392,2.7931,3.0392,12152,0
2006-08-02,2.954,2.954,2.5942,2.6036,10862,0
2006-08-03,2.5658,2.5658,2.528,2.528,7182,0
2006-08-04,2.547,2.6226,2.4995,2.6226,9088,0
2006-08-07,2.7457,2.9066,2.7268,2.7268,20280,0
2006-08-08,2.9066,2.9066,2.7268,2.7268,1523,0
2006-08-09,2.8403,2.8403,2.6036,2.6036,22818,0
2006-08-10,2.6036,2.6036,2.5847,2.5847,2539,0
2006-08-11,2.5564,2.5658,2.5564,2.5658,1267,0
2006-08-14,2.4427,2.528,2.4427,2.528,7393,0
2006-08-15,2.5185,2.528,2.4617,2.509,6439,0
2006-08-16,2.4617,2.509,2.4617,2.509,4859,0
2006-08-17,2.509,2.7457,2.509,2.7457,11204,0
2006-08-18,2.7457,2.8025,2.6036,2.7931,16604,0
2006-08-21,2.6416,3.0486,2.5847,2.8403,23325,0
2006-08-22,2.8308,2.8971,2.6036,2.8877,9786,0
2006-08-23,2.8214,2.8214,2.8119,2.8214,10562,0
2006-08-24,2.8403,3.0392,2.7931,2.8025,14788,0
2006-08-25,2.7931,3.0392,2.7457,2.7457,13705,0
2006-08-28,2.9823,2.9823,2.7931,2.7931,7203,0
2006-08-29,2.8214,2.8971,2.7931,2.8971,4863,0
2006-08-30,3.0296,3.0296,2.7931,2.8593,6336,0
2006-08-31,2.9161,3.0202,2.9161,3.0202,6443,0
2006-09-01,2.935,3.0296,2.9066,2.9066,7604,0
2006-09-05,2.8498,2.8593,2.8308,2.8593,7685,0
2006-09-08,2.7931,2.8403,2.7931,2.8403,984,0
2006-09-11,2.8214,3.0202,2.8214,3.0202,6998,0
2006-09-12,2.9161,3.0296,2.7268,2.8119,16122,0
2006-09-13,2.7552,3.0202,2.7268,3.0013,32134,0
2006-09-14,2.8687,2.9823,2.8687,2.9633,2089,0
2006-09-18,2.9256,3.238,2.9256,3.1717,9567,0
2006-09-19,3.1717,3.1717,2.9823,3.0581,15862,0
2006-09-20,2.8593,2.8593,2.8025,2.8025,1479,0
2006-09-21,3.0392,3.0392,2.8403,2.8877,6380,0
2006-09-22,2.8877,2.8877,2.8403,2.8877,6631,0
2006-09-25,2.9823,2.9823,2.367,2.6226,33611,0
2006-09-26,2.7457,2.8781,2.6605,2.7268,20850,0
2006-09-27,2.6794,2.8971,2.6794,2.8687,15145,0
2006-09-28,2.8877,2.9633,2.8877,2.9633,3380,0
2006-09-29,2.8593,2.8593,2.7552,2.7646,9767,0
2006-10-02,3.0013,3.0013,2.8971,2.8971,1525,0
2006-10-03,2.8971,3.077,2.8593,2.9823,16206,0
2006-10-04,3.0013,3.1906,2.8403,3.1717,26154,0
2006-10-05,3.0581,3.1339,2.8971,3.0392,23072,0
2006-10-06,3.1717,3.1717,3.077,3.077,1267,0
2006-10-09,3.077,3.2569,3.077,3.2569,9415,0
2006-10-10,3.2001,3.2191,3.1906,3.2001,16728,0
2006-10-11,3.2569,3.2569,3.2569,3.2569,2852,0
2006-10-12,3.1906,3.1906,2.8214,3.0202,21231,0
2006-10-13,3.1906,3.3138,3.0676,3.2001,14285,0
2006-10-16,3.1717,3.3138,3.1527,3.3138,11861,0
2006-10-17,3.2664,3.4273,3.0676,3.3516,24288,0
2006-10-18,3.3516,3.4273,3.3516,3.4084,8502,0
2006-10-19,3.2759,3.4179,3.2759,3.4179,10139,0
2006-10-20,3.2001,3.7115,3.2001,3.5409,30830,0
2006-10-23,3.5126,3.5505,3.4273,3.4273,6915,0
2006-10-24,3.4937,3.6452,3.238,3.4747,13364,0
2006-10-25,3.6452,3.6452,3.5031,3.5031,5598,0
2006-10-26,3.3894,3.3894,3.3894,3.3894,211,0
2006-10-27,3.4937,3.6072,3.2759,3.5505,5847,0
2006-10-30,3.5978,3.6736,3.5693,3.6168,6971,0
2006-10-31,3.6736,3.6925,3.4557,3.6262,5684,0
2006-11-01,3.6736,3.6925,3.6736,3.6925,8917,0
2006-11-02,3.5505,3.5505,3.4747,3.5315,2170,0
2006-11-03,3.7115,3.7115,3.6641,3.6641,845,0
2006-11-06,3.6736,3.6736,3.6736,3.6736,1069,0
2006-11-07,3.6925,3.6925,3.4273,3.4273,3170,0
2006-11-08,3.361,3.3894,3.361,3.3894,5602,0
2006-11-09,3.3894,3.3894,3.2664,3.3138,3388,0
2006-11-13,3.238,3.2948,3.238,3.2948,1690,0
2006-11-15,3.3138,3.5315,3.3138,3.4273,5186,0
2006-11-16,3.38,3.38,3.38,3.38,634,0
2006-11-20,3.3706,3.3706,2.528,2.935,20026,0
2006-11-21,2.9823,3.1149,2.7268,3.0392,33676,0
2006-11-22,3.077,3.1339,3.077,3.1339,7714,0
2006-11-24,3.1055,3.2569,3.0296,3.1149,7604,0
2006-11-27,3.0581,3.0581,2.954,2.954,4846,0
2006-11-28,3.0013,3.1055,2.9918,3.0676,5498,0
2006-11-29,3.2948,3.2948,2.9633,2.9633,8236,0
2006-11-30,3.0013,3.0202,3.0013,3.0202,1901,0
2006-12-01,3.1527,3.1527,3.1527,3.1527,1057,0
2006-12-05,3.1527,3.1811,3.096,3.1811,4625,0
2006-12-06,3.2948,3.3138,3.2948,3.3138,2383,0
2006-12-11,3.2948,3.2948,3.0581,3.2569,1479,0
2006-12-12,3.1717,3.2191,3.1717,3.2001,4279,0
2006-12-13,3.2475,3.2475,3.1717,3.1906,10352,0
2006-12-15,3.1527,3.2001,3.1149,3.1717,4014,0
2006-12-18,3.077,3.077,3.077,3.077,3168,0
2006-12-19,3.1149,3.1527,3.1149,3.1244,1057,0
2006-12-20,3.1339,3.1339,2.954,2.9633,11198,0
2006-12-21,3.0581,3.077,3.0581,3.077,5704,0
2006-12-26,3.1244,3.1339,3.077,3.1339,2535,0
2006-12-27,3.1244,3.1717,3.1244,3.1717,634,0
2006-12-29,3.1339,3.1527,3.1244,3.1244,2852,0
2007-01-03,3.077,3.077,3.0013,3.0581,5282,0
2007-01-04,2.9823,2.9918,2.9823,2.9918,423,0
2007-01-05,2.9823,3.096,2.9823,3.096,3066,0
2007-01-09,3.096,3.096,3.096,3.096,211,0
2007-01-10,3.096,4.2131,3.096,3.5031,55250,0
2007-01-11,3.4653,3.4653,3.2664,3.361,5486,0
2007-01-12,3.361,3.361,3.361,3.361,2323,0
2007-01-16,3.361,3.361,3.2759,3.3327,5708,0
2007-01-17,3.2095,3.3421,3.2095,3.3327,3170,0
2007-01-19,3.2191,3.2191,3.0202,3.1717,15203,0
2007-01-22,3.1527,3.3138,3.1527,3.3138,4947,0
2007-01-23,3.3138,3.3327,2.935,3.2191,13814,0
2007-01-24,3.0392,3.2001,2.9633,3.1527,21162,0
2007-01-25,3.2191,3.3138,3.2191,3.238,7499,0
2007-01-26,3.1055,3.2285,3.1055,3.1906,9718,0
2007-01-29,3.3043,3.3138,3.3043,3.3138,2330,0
2007-01-30,3.2948,3.2948,3.1717,3.1717,1481,0
2007-01-31,3.1906,3.2569,3.1906,3.2569,2112,0
2007-02-01,3.2948,3.2948,3.2664,3.2664,845,0
2007-02-02,3.2759,3.2759,3.2759,3.2759,211,0
2007-02-05,3.2759,3.3232,3.2569,3.2569,4647,0
2007-02-06,3.3232,3.3327,3.3138,3.3232,23257,0
2007-02-07,3.3138,3.3232,3.238,3.2948,10773,0
2007-02-08,3.3232,3.399,3.3232,3.3894,81323,0
2007-02-09,3.3894,3.3894,3.3138,3.3138,33188,0
2007-02-12,3.38,3.5031,3.38,3.3894,12249,0
2007-02-13,3.3894,3.4273,3.361,3.3894,26089,0
2007-02-14,3.4273,3.4273,3.3706,3.4084,60200,0
2007-02-15,3.4084,3.4463,3.3327,3.4463,61582,0
2007-02-16,3.4463,3.6452,3.4463,3.6452,10927,0
2007-02-20,3.6452,3.8156,3.5693,3.7398,15334,0
2007-02-21,3.7871,3.9859,3.7871,3.8345,19646,0
2007-02-22,3.8345,3.8914,3.8345,3.8819,12178,0
2007-02-23,3.8819,3.8819,3.7777,3.8534,11735,0
2007-02-26,3.7871,3.7871,3.7871,3.7871,2443,0
2007-02-27,4.0238,4.1468,3.7398,3.7398,104349,0
2007-02-28,3.7493,3.9008,3.5505,3.7398,12148,0
2007-03-01,4.1658,4.1658,3.6736,3.863,2535,0
2007-03-02,3.9008,3.9008,3.6831,3.7303,5401,0
2007-03-05,3.7303,3.8724,3.7303,3.863,1057,0
2007-03-06,3.8724,3.8724,3.6262,3.863,1784,0
2007-03-07,3.7115,3.7208,3.7115,3.7208,6971,0
2007-03-08,3.8724,3.8724,3.6641,3.7493,4859,0
2007-03-09,3.9575,3.9575,3.6925,3.7587,17765,0
2007-03-12,4.0143,4.0143,3.7115,3.8345,8786,0
2007-03-13,3.8345,3.8345,3.7115,3.7115,6249,0
2007-03-14,3.6262,3.7871,3.5693,3.7493,5492,0
2007-03-15,3.5883,3.7019,3.5031,3.5599,10695,0
2007-03-16,3.5505,3.5505,3.4747,3.4747,6120,0
2007-03-19,3.361,3.7587,3.3421,3.6831,10775,0
2007-03-20,3.6925,3.7115,3.5505,3.6831,3170,0
2007-03-21,3.5693,3.9292,3.5505,3.7115,59362,0
2007-03-22,3.7115,3.7115,3.6072,3.6641,2429,0
2007-03-23,3.6072,3.6452,3.5693,3.5883,16348,0
2007-03-26,3.5883,3.5883,3.5126,3.5126,5492,0
2007-03-27,3.5505,3.7398,3.5031,3.5031,22638,0
2007-03-28,3.7115,3.7115,3.6452,3.6452,2535,0
2007-03-29,3.6452,3.6452,3.4747,3.4842,6745,0
2007-03-30,3.6925,3.7303,3.6925,3.7303,2884,0
2007-04-02,3.5409,3.5409,3.4842,3.4842,6024,0
2007-04-03,3.5505,3.5978,3.5126,3.5978,13435,0
2007-04-04,3.6262,3.6262,3.5505,3.5505,1690,0
2007-04-05,3.5693,3.6736,3.5693,3.6262,8664,0
2007-04-09,3.6168,3.6262,3.5315,3.5978,15041,0
2007-04-10,3.5315,3.5409,3.5315,3.5315,1077,0
2007-04-11,3.5505,3.5505,3.5505,3.5505,2535,0
2007-04-12,3.5505,3.5505,3.5409,3.5505,1267,0
2007-04-13,3.5505,3.5883,3.5505,3.5883,601,0
2007-04-16,3.5978,3.5978,3.3327,3.4179,11214,0
2007-04-17,3.7208,3.7208,3.3232,3.4273,49914,0
2007-04-18,3.5315,3.7115,3.4557,3.5505,43566,0
2007-04-19,3.5693,3.7303,3.5315,3.7303,32182,0
2007-04-20,3.8345,3.8345,3.5599,3.5788,16285,0
2007-04-23,3.6072,3.7115,3.5315,3.5315,20909,0
2007-04-24,3.5883,3.7682,3.5883,3.5978,9773,0
2007-04-25,3.5978,3.5978,3.4084,3.4369,28096,0
2007-04-26,3.5315,3.5978,3.5126,3.5505,11905,0
2007-04-27,3.6356,3.7777,3.5031,3.6356,28147,0
2007-04-30,3.6072,3.6356,3.5505,3.5693,8506,0
2007-05-01,3.7682,3.7682,3.5505,3.6168,7972,0
2007-05-02,3.5788,3.7587,3.5788,3.7587,3803,0
2007-05-03,3.5883,3.6452,3.5883,3.6452,7429,0
2007-05-04,3.6546,3.7115,3.5599,3.5599,10658,0
2007-05-07,3.5693,3.6452,3.5693,3.5978,7949,0
2007-05-08,3.7019,3.7115,3.5883,3.5883,5504,0
2007-05-09,3.6831,3.6831,3.6831,3.6831,211,0
2007-05-10,3.6452,3.6452,3.5693,3.5693,5348,0
2007-05-11,3.5693,3.5883,3.5505,3.5883,1901,0
2007-05-14,3.5693,3.6925,3.5693,3.6831,4227,0
2007-05-15,3.6072,3.6356,3.6072,3.6072,8336,0
2007-05-16,3.6831,3.7398,3.6831,3.7115,19432,0
2007-05-17,3.6262,3.7398,3.6168,3.7398,5919,0
2007-05-18,3.7398,3.7493,3.7303,3.7493,27428,0
2007-05-21,3.7587,3.7871,3.7303,3.7871,7393,0
2007-05-22,3.7871,4.1279,3.7871,3.9954,125036,0
2007-05-23,4.0048,4.3742,3.8345,4.0806,116990,0
2007-05-24,4.0617,4.2511,4.0332,4.1468,28847,0
2007-05-25,4.1658,4.3078,4.1658,4.2511,52785,0
2007-05-29,4.3362,4.6108,4.3362,4.4972,68544,0
2007-05-30,4.5445,4.5445,4.1658,4.289,48570,0
2007-05-31,4.3362,4.3362,4.2037,4.2794,27512,0
2007-06-01,4.3742,4.3742,4.2511,4.27,6210,0
2007-06-04,4.3742,4.3742,4.2131,4.2606,16243,0
2007-06-05,4.1847,4.2416,4.0996,4.2416,13895,0
2007-06-06,4.0996,4.1658,4.0238,4.1184,31827,0
2007-06-07,4.0238,4.2321,4.0238,4.2321,41508,0
2007-06-08,4.3078,4.3268,4.2131,4.2606,19328,0
2007-06-11,4.2131,4.3078,4.2131,4.3078,1479,0
2007-06-12,4.2131,4.3078,4.1563,4.3078,31277,0
2007-06-13,4.1279,4.4215,4.1279,4.4215,10011,0
2007-06-14,4.3552,4.3552,4.2321,4.3552,13043,0
2007-06-15,4.289,4.3646,4.1279,4.2511,9551,0
2007-06-18,4.3362,4.3552,4.289,4.3457,6097,0
2007-06-19,4.3362,4.3362,4.27,4.27,7765,0
2007-06-20,4.289,4.3078,4.289,4.3078,3471,0
2007-06-21,4.1753,4.4689,4.1753,4.4689,16259,0
2007-06-22,4.4689,4.5351,4.3362,4.3362,17533,0
2007-06-25,4.3268,4.3268,4.27,4.27,4212,0
2007-06-26,4.5445,5.0465,4.3078,4.3362,40173,0
2007-06-27,4.3457,4.4972,4.3078,4.3836,22182,0
2007-06-28,4.2606,4.5256,4.2606,4.412,4115,0
2007-06-29,4.4499,4.9612,4.4405,4.7244,65346,0
2007-07-02,5.0842,5.0842,4.8286,4.857,47572,0
2007-07-03,5.0842,5.0842,5.0085,5.0842,28012,0
2007-07-05,5.0936,5.6806,5.0936,5.605,96113,0
2007-07-06,5.6806,5.9174,5.444,5.6806,52544,0
2007-07-09,5.6806,5.747,5.5766,5.586,20239,0
2007-07-10,5.5387,5.5387,5.2735,5.3588,27377,0
2007-07-11,5.283,5.444,5.2263,5.4156,17440,0
2007-07-12,5.4156,5.624,5.2641,5.444,11316,0
2007-07-13,5.5671,5.747,5.4818,5.7375,20334,0
2007-07-16,6.9872,8.4831,6.8642,8.4831,1005093,0
2007-07-17,8.4737,8.985,7.8393,8.1613,371261,0
2007-07-18,8.1613,8.1613,7.631,8.0004,139416,0
2007-07-19,8.0004,8.6157,8.0004,8.4737,124287,0
2007-07-20,8.4831,8.4831,8.1045,8.2844,62331,0
2007-07-23,8.5494,8.5494,7.6879,8.0004,52952,0
2007-07-24,8.0004,8.0004,7.3848,7.5742,89596,0
2007-07-25,7.3564,7.4038,6.4286,6.9683,313046,0
2007-07-26,6.7032,6.7411,6.315,6.5518,96826,0
2007-07-27,6.4949,6.921,6.3907,6.5801,23682,0
2007-07-30,6.5139,7.4606,6.5139,7.1767,81486,0
2007-07-31,7.1767,7.2145,6.4192,6.94,28731,0
2007-08-01,6.94,6.94,6.5139,6.8263,33008,0
2007-08-02,6.8642,6.8642,6.6275,6.7601,17710,0
2007-08-03,6.7317,6.8263,6.6275,6.8263,13182,0
2007-08-06,6.6938,6.8547,6.5801,6.7032,23900,0
2007-08-07,6.7032,6.9778,6.7032,6.8263,8662,0
2007-08-08,6.8926,7.3754,6.8642,7.3469,48409,0
2007-08-09,7.1009,7.1009,6.6275,7.0346,8360,0
2007-08-10,6.5328,7.0252,5.9174,6.5518,78411,0
2007-08-13,6.1826,7.3469,6.0879,6.6938,55178,0
2007-08-14,6.6558,6.6558,6.2677,6.5233,8038,0
2007-08-15,6.5518,6.5801,6.5518,6.5518,1267,0
2007-08-16,6.4949,6.4949,5.9932,6.3907,35284,0
2007-08-17,6.0689,6.8168,6.0689,6.5895,17976,0
2007-08-20,6.3055,7.3376,6.3055,7.063,6320,0
2007-08-21,7.1199,7.669,6.9021,7.6405,44324,0
2007-08-22,7.9435,9.2218,7.8393,9.0606,324850,0
2007-08-23,9.2879,9.4581,8.5399,8.6726,199616,0
2007-08-24,8.7388,8.7388,7.6121,8.0571,167352,0
2007-08-27,8.1329,8.1518,7.6027,7.8773,48785,0
2007-08-28,7.934,7.9529,7.5269,7.5269,30294,0
2007-08-29,7.7163,7.7257,7.4228,7.7257,39281,0
2007-08-30,7.4512,8.0951,7.4512,7.6027,13906,0
2007-08-31,7.8205,8.0287,7.669,7.8109,19440,0
2007-09-04,7.8583,8.2844,7.8583,8.1139,24071,0
2007-09-05,8.2466,8.7292,8.1613,8.3128,44291,0
2007-09-06,8.3128,8.7577,8.275,8.3222,23437,0
2007-09-07,8.237,8.237,7.7068,8.1139,28213,0
2007-09-10,8.3222,8.5115,7.8109,7.9624,21061,0
2007-09-11,7.7163,8.0382,7.6974,7.8393,11048,0
2007-09-12,7.6879,8.0004,7.508,7.6216,55980,0
2007-09-13,7.7068,8.0192,7.7068,7.9624,13541,0
2007-09-14,7.9529,8.0192,7.4606,7.6784,7904,0
2007-09-17,7.8962,8.4169,7.65,8.237,41933,0
2007-09-18,8.3885,8.663,7.5742,8.5683,60919,0
2007-09-19,8.7388,9.3448,8.6726,9.0891,102490,0
2007-09-20,9.1649,9.563,9.1649,9.3732,53679,0
2007-09-21,9.516,10.131,9.3542,10.131,93466,0
2007-09-24,10.292,10.651,9.638,9.752,91105,0
2007-09-25,9.789,10.14,9.638,10.112,20712,0
2007-09-26,9.951,10.168,9.1175,9.3258,57196,0
2007-09-27,9.3258,9.961,8.7861,9.932,28839,0
2007-09-28,10.055,10.149,9.591,9.686,29101,0
2007-10-01,10.263,10.263,9.979,10.055,42297,0
2007-10-02,10.216,10.462,9.2785,9.534,46008,0
2007-10-03,9.468,9.468,9.2312,9.3258,16526,0
2007-10-04,9.1838,9.1838,8.521,8.9091,47154,0
2007-10-05,8.6914,9.1838,8.2844,8.8903,64799,0
2007-10-08,8.6914,9.2218,8.6914,9.2122,24637,0
2007-10-09,9.2312,9.4581,9.2312,9.4492,32405,0
2007-10-10,9.4018,12.677,8.9944,12.592,606014,0
2007-10-11,12.327,12.469,11.361,11.617,283564,0
2007-10-12,11.427,11.56,11.115,11.551,116822,0
2007-10-15,12.309,12.309,11.551,11.75,95173,0
2007-10-16,11.636,11.854,11.125,11.361,56329,0
2007-10-17,11.162,11.797,10.831,10.982,85266,0
2007-10-18,11.096,11.447,10.992,11.418,24012,0
2007-10-19,11.361,11.361,10.528,10.661,61200,0
2007-10-22,10.424,10.528,9.591,10.083,77172,0
2007-10-23,10.338,10.85,10.14,10.159,36101,0
2007-10-24,10.358,11.125,10.348,11.03,44261,0
2007-10-25,10.736,11.342,10.736,11.115,22004,0
2007-10-26,11.267,11.361,11.04,11.049,21922,0
2007-10-29,11.002,11.002,10.651,10.841,30278,0
2007-10-30,10.698,11.162,10.698,10.916,34623,0
2007-10-31,11.172,11.845,10.945,11.835,188198,0
2007-11-01,11.949,12.403,11.598,11.939,91844,0
2007-11-02,12.403,12.403,11.409,12.166,39927,0
2007-11-05,12.071,12.071,11.475,11.835,19626,0
2007-11-06,11.485,11.845,11.485,11.835,16700,0
2007-11-07,11.494,11.731,11.077,11.115,46040,0
2007-11-08,10.992,11.257,10.632,11.143,32196,0
2007-11-09,11.162,11.162,10.538,10.746,21179,0
2007-11-12,10.433,10.642,9.468,9.534,73727,0
2007-11-13,9.4018,10.036,9.4018,9.704,26369,0
2007-11-14,10.197,10.916,9.704,9.913,35168,0
2007-11-15,10.083,10.159,9.733,9.932,3803,0
2007-11-16,9.941,10.301,9.941,9.941,7024,0
2007-11-19,9.951,9.951,8.8997,9.1459,27024,0
2007-11-20,9.4295,10.348,9.3353,9.4492,12448,0
2007-11-21,9.1554,9.3068,9.0418,9.3068,7412,0
2007-11-23,9.0796,9.619,9.0606,9.468,4507,0
2007-11-26,9.657,9.657,9.4018,9.4492,8164,0
2007-11-27,9.2879,9.979,9.2879,9.563,7710,0
2007-11-28,9.686,9.752,9.2312,9.582,24665,0
2007-11-29,9.619,10.292,9.609,9.988,26761,0
2007-11-30,9.913,11.352,9.913,11.172,51745,0
2007-12-03,11.323,11.825,11.172,11.607,31809,0
2007-12-04,11.646,11.825,11.247,11.825,31515,0
2007-12-05,11.825,12.545,11.769,12.412,76725,0
2007-12-06,12.668,13.52,12.355,13.245,110346,0
2007-12-07,13.729,14.485,13.539,14.485,88612,0
2007-12-10,16.957,17.251,14.912,15.953,417131,0
2007-12-11,17.013,17.941,15.669,15.773,299203,0
2007-12-12,17.837,18.226,16.957,17.989,226783,0
2007-12-13,18.084,18.812,15.792,16.673,324611,0
2007-12-14,16.067,16.464,14.495,15.338,265280,0
2007-12-17,14.76,14.76,12.63,12.99,210439,0
2007-12-18,12.781,13.634,12.526,13.378,116876,0
2007-12-19,13.425,14.013,13.425,13.994,60821,0
2007-12-20,13.766,13.889,12.763,13.671,59340,0
2007-12-21,13.729,15.319,13.729,14.978,97960,0
2007-12-24,15.574,15.574,14.391,15.253,43631,0
2007-12-26,15.423,15.423,14.675,15.129,23897,0
2007-12-27,15.063,15.063,13.378,13.681,94288,0
2007-12-28,13.851,14.344,13.851,14.022,36057,0
2007-12-31,13.464,13.615,12.687,13.586,102676,0
2008-01-02,13.331,13.331,12.866,13.028,26451,0
2008-01-03,13.293,15.148,13.255,14.325,138486,0
2008-01-04,13.729,14.552,13.284,14.107,64762,0
2008-01-07,14.429,14.429,12.668,13.634,53719,0
2008-01-08,13.435,13.795,13.245,13.596,31445,0
2008-01-09,13.397,14.22,12.933,13.946,39527,0
2008-01-10,13.643,13.775,13.141,13.425,24480,0
2008-01-11,13.208,14.079,13.16,13.756,34561,0
2008-01-14,14.003,15.953,13.766,15.385,144183,0
2008-01-15,15.385,15.385,14.249,14.628,62035,0
2008-01-16,14.628,14.628,12.791,13.671,85259,0
2008-01-17,13.483,14.552,10.415,11.021,143556,0
2008-01-18,11.125,12.261,9.998,10.263,152423,0
2008-01-22,8.7861,11.551,8.6346,11.04,101156,0
2008-01-23,10.216,10.822,9.1743,10.822,85259,0
2008-01-24,10.85,12.309,10.85,11.551,31637,0
2008-01-25,11.835,11.939,10.85,11.087,26994,0
2008-01-28,10.878,11.731,10.68,11.665,9285,0
2008-01-29,11.911,11.949,11.04,11.143,13129,0
2008-01-30,11.759,12.156,10.424,11.665,25646,0
2008-01-31,11.162,11.787,10.481,11.787,95405,0
2008-02-01,12.005,12.772,11.702,12.668,46885,0
2008-02-04,12.781,12.781,12.015,12.129,27381,0
2008-02-05,12.129,12.564,11.949,12.034,9751,0
2008-02-06,11.911,12.412,11.911,12.081,16342,0
2008-02-07,11.825,12.071,11.229,11.655,29663,0
2008-02-08,11.503,12.214,11.503,11.626,12799,0
2008-02-11,11.835,12.791,11.825,12.545,36919,0
2008-02-12,12.431,13.085,12.185,12.668,13217,0
2008-02-13,12.601,12.99,12.147,12.45,13972,0
2008-02-14,12.839,12.848,12.422,12.839,33898,0
2008-02-15,12.601,13.009,12.601,12.876,5386,0
2008-02-19,12.876,13.994,9.2785,9.4967,797651,0
2008-02-20,9.516,9.516,8.3885,9.2312,230818,0
2008-02-21,9.2312,9.2312,7.934,8.2181,208498,0
2008-02-22,8.3506,8.398,7.4891,7.6027,124388,0
2008-02-25,7.5269,7.9245,7.3376,7.8109,99940,0
2008-02-26,7.8109,8.4831,7.773,8.1897,96690,0
2008-02-27,8.1897,8.6536,8.1897,8.5683,21610,0
2008-02-28,8.6536,8.6536,7.8773,8.2939,35346,0
2008-02-29,8.0287,8.4926,8.0287,8.1707,41115,0
2008-03-03,8.1613,8.5683,8.1613,8.2844,72162,0
2008-03-04,8.1139,8.3791,8.1139,8.3412,33903,0
2008-03-05,7.9908,8.5494,7.9908,8.5115,40343,0
2008-03-06,8.2654,8.6062,8.2654,8.521,20628,0
2008-03-07,8.3791,8.6157,8.256,8.5683,37555,0
2008-03-10,8.5779,8.5779,8.4737,8.4737,25124,0
2008-03-11,8.6157,8.6157,8.5683,8.5683,16053,0
2008-03-12,8.5873,8.5873,8.2844,8.4737,16792,0
2008-03-13,8.3317,8.6726,8.3317,8.5967,23672,0
2008-03-14,8.6536,8.6536,8.4831,8.4831,3803,0
2008-03-17,8.2844,8.7292,8.2844,8.4737,30094,0
2008-03-18,8.7956,8.7956,8.4831,8.521,5528,0
2008-03-19,8.4737,8.5494,8.0855,8.4926,9146,0
2008-03-20,8.3317,8.6157,8.0382,8.4547,18914,0
2008-03-24,8.4547,8.4547,8.0477,8.3128,17247,0
2008-03-25,8.3317,9.4206,8.3032,9.2028,60650,0
2008-03-26,8.6536,9.4581,8.6536,9.1933,14771,0
2008-03-27,9.3448,9.3448,9.0039,9.1933,13992,0
2008-03-28,9.0606,9.0606,9.0229,9.0229,634,0
2008-03-31,9.3732,9.3732,8.6346,9.127,3751,0
2008-04-01,9.572,9.572,8.6157,9.3921,15113,0
2008-04-02,9.4492,9.468,8.8807,8.8903,10498,0
2008-04-03,8.8807,9.1933,8.6346,8.6442,12387,0
2008-04-04,8.966,10.481,8.9091,10.055,69629,0
2008-04-07,10.613,10.632,9.657,10.5,88844,0
2008-04-08,10.5,10.651,9.894,10.415,42945,0
2008-04-09,10.415,11.247,10.292,10.897,36180,0
2008-04-10,10.973,10.973,10.415,10.756,17543,0
2008-04-11,10.292,10.642,10.292,10.557,6359,0
2008-04-14,10.178,10.642,10.178,10.642,15347,0
2008-04-15,10.538,10.604,10.206,10.576,22845,0
2008-04-16,10.642,10.963,10.178,10.963,26194,0
2008-04-17,10.822,10.916,10.187,10.642,17787,0
2008-04-18,10.756,11.494,10.756,11.257,33384,0
2008-04-21,11.589,11.835,11.181,11.475,24065,0
2008-04-22,11.598,11.74,11.22,11.522,24342,0
2008-04-23,11.361,11.39,10.936,10.992,17204,0
2008-04-24,10.936,11.466,10.793,11.229,20628,0
2008-04-25,11.295,11.541,11.238,11.456,3697,0
2008-04-28,11.57,11.835,11.361,11.636,38243,0
2008-04-29,11.532,11.532,10.244,10.651,49197,0
2008-04-30,10.775,11.115,9.969,10.187,23824,0
2008-05-01,10.197,10.405,10.178,10.235,15486,0
2008-05-02,10.292,10.292,10.178,10.187,4225,0
2008-05-05,10.112,10.338,9.714,10.206,44622,0
2008-05-06,10.055,10.168,9.781,10.055,18543,0
2008-05-07,9.941,10.131,9.771,10.073,13061,0
2008-05-08,9.979,10.168,9.771,9.969,18271,0
2008-05-09,9.913,10.642,9.913,10.538,17070,0
2008-05-12,10.187,10.547,9.837,10.235,20788,0
2008-05-13,10.301,10.301,9.875,10.244,10984,0
2008-05-14,10.027,10.112,9.941,10.102,13858,0
2008-05-15,10.036,10.841,9.932,10.5,13970,0
2008-05-16,10.595,10.595,9.941,10.396,11618,0
2008-05-19,10.244,10.775,10.244,10.538,14992,0
2008-05-20,10.367,10.746,10.149,10.187,11564,0
2008-05-21,10.159,10.197,9.799,9.818,6126,0
2008-05-22,9.789,10.064,9.704,9.979,6547,0
2008-05-23,9.894,10.178,9.534,9.799,6743,0
2008-05-27,9.676,10.623,9.676,9.922,20026,0
2008-05-28,9.601,9.856,9.601,9.847,9931,0
2008-05-29,9.733,10.226,9.534,9.667,22217,0
2008-05-30,9.676,9.676,9.4967,9.563,10358,0
2008-06-02,9.506,9.704,9.468,9.695,32668,0
2008-06-03,9.609,9.979,9.4967,9.609,18271,0
2008-06-04,9.601,9.667,9.468,9.648,15672,0
2008-06-05,9.648,10.073,9.516,9.733,39111,0
2008-06-06,9.582,9.667,9.563,9.563,6126,0
2008-06-09,9.676,10.178,9.676,10.149,13304,0
2008-06-10,9.563,10.121,9.563,9.875,4871,0
2008-06-11,9.638,9.704,9.572,9.676,11551,0
2008-06-12,9.563,9.609,9.4394,9.4394,15535,0
2008-06-13,9.3732,9.609,9.2406,9.572,16927,0
2008-06-16,9.468,10.149,9.3542,9.847,25567,0
2008-06-17,9.941,10.168,9.591,10.131,16752,0
2008-06-18,9.998,10.064,9.3921,9.4206,26194,0
2008-06-19,9.2406,9.686,9.2406,9.468,8138,0
2008-06-20,9.2595,9.686,9.2595,9.4769,10298,0
2008-06-23,9.2312,9.742,9.2312,9.543,10533,0
2008-06-24,9.2785,10.112,9.2785,10.083,12569,0
2008-06-25,10.386,10.386,9.3258,9.941,6836,0
2008-06-26,10.121,10.159,9.3258,9.553,10721,0
2008-06-27,9.3827,9.828,9.3258,9.3353,11618,0
2008-06-30,9.2406,9.704,9.2406,9.3542,18069,0
2008-07-01,9.2312,9.2785,8.8429,8.9944,19572,0
2008-07-02,8.9944,9.0039,8.7577,8.966,5761,0
2008-07-03,8.7577,8.8997,8.521,8.6536,11149,0
2008-07-07,8.5399,9.3068,8.5399,8.9944,6253,0
2008-07-08,8.9755,9.1838,8.7767,9.1838,10308,0
2008-07-09,9.2218,12.195,9.1365,11.607,337677,0
2008-07-10,11.806,13.208,11.806,12.583,117844,0
2008-07-11,12.516,13.189,11.683,12.81,32911,0
2008-07-14,13.311,13.653,12.336,12.526,46411,0
2008-07-15,12.649,13.615,12.317,13.53,62464,0
2008-07-16,13.671,13.814,13.264,13.539,13798,0
2008-07-17,13.53,14.817,13.397,13.51,86280,0
2008-07-18,13.51,14.079,13.397,13.397,12482,0
2008-07-21,13.738,14.845,12.309,12.876,75170,0
2008-07-22,12.555,13.671,12.403,12.545,37012,0
2008-07-23,12.422,13.046,12.166,12.309,23467,0
2008-07-24,12.27,12.668,11.181,11.427,27859,0
2008-07-25,11.323,12.545,11.323,11.655,7699,0
2008-07-28,11.769,11.769,10.888,11.021,13548,0
2008-07-29,10.982,11.21,10.897,11.002,23757,0
2008-07-30,11.286,12.535,11.286,12.479,25160,0
2008-07-31,13.198,13.264,12.336,12.336,35570,0
2008-08-01,12.545,12.545,11.257,12.024,19711,0
2008-08-04,12.232,12.232,11.361,11.427,9269,0
2008-08-05,11.456,11.456,10.888,10.963,8615,0
2008-08-06,10.888,12.99,10.888,12.82,45135,0
2008-08-07,12.781,12.781,12.535,12.687,14840,0
2008-08-08,12.583,13.255,12.583,13.085,20355,0
2008-08-11,13.255,13.965,13.17,13.454,52157,0
2008-08-12,13.851,15.717,13.804,15.622,184557,0
2008-08-13,15.972,17.042,15.622,17.042,140765,0
2008-08-14,17.127,18.481,17.071,18.065,135780,0
2008-08-15,18.406,18.452,14.22,14.391,276756,0
2008-08-18,14.022,14.382,12.64,12.763,159363,0
2008-08-19,12.479,13.17,12.214,12.696,59036,0
2008-08-20,12.507,12.924,11.845,12.119,42398,0
2008-08-21,12.119,12.772,11.617,12.222,50538,0
2008-08-22,12.222,12.734,12.214,12.412,25125,0
2008-08-25,12.535,12.535,11.977,12.1,20448,0
2008-08-26,11.92,12.204,11.513,11.787,23981,0
2008-08-27,11.636,12.375,11.409,12.204,31771,0
2008-08-28,12.204,13.16,11.74,12.601,30473,0
2008-08-29,12.137,12.564,12.137,12.45,5155,0
2008-09-02,12.45,13.141,12.09,12.204,22411,0
2008-09-03,12.781,12.781,11.835,12.11,19508,0
2008-09-04,12.147,12.147,10.916,11.096,44374,0
2008-09-05,10.955,10.955,10.443,10.632,29282,0
2008-09-08,10.926,11.494,10.916,11.096,19420,0
2008-09-09,10.992,10.992,10.083,10.206,27499,0
2008-09-10,10.358,10.358,10.178,10.178,11432,0
2008-09-11,10.178,10.178,9.704,9.941,26493,0
2008-09-12,10.036,10.036,9.875,9.979,10219,0
2008-09-15,9.667,9.789,9.2595,9.468,13171,0
2008-09-16,9.4295,9.4581,7.9624,8.521,32810,0
2008-09-17,8.521,8.5683,7.508,7.7163,24874,0
2008-09-18,7.6405,8.5115,7.5742,7.7257,24693,0
2008-09-19,8.3222,9.4206,8.3222,9.4206,13769,0
2008-09-22,9.3542,9.3542,8.2939,8.5304,21871,0
2008-09-23,8.4642,8.4642,7.8678,8.4265,10247,0
2008-09-24,8.3696,8.521,7.8109,7.8583,17514,0
2008-09-25,7.8299,8.237,7.6027,8.237,28940,0
2008-09-26,7.7636,8.2844,7.7636,8.275,26891,0
2008-09-29,8.1707,8.3317,7.3943,7.65,29260,0
2008-09-30,7.5363,8.0382,7.4891,7.4891,13138,0
2008-10-01,7.508,7.508,6.8453,6.8453,17074,0
2008-10-02,6.8168,6.8168,6.1731,6.2014,42893,0
2008-10-03,6.3434,6.6275,6.192,6.457,12762,0
2008-10-06,6.2014,6.2581,5.2073,5.6806,22480,0
2008-10-07,5.2451,5.2451,3.2191,3.2191,181819,0
2008-10-08,3.3232,3.4653,2.8687,3.1433,74176,0
2008-10-09,3.2664,3.3138,3.1244,3.1244,41311,0
2008-10-10,2.8971,3.1906,2.7646,2.935,59887,0
2008-10-13,3.1244,3.6072,3.0486,3.5031,73756,0
2008-10-14,3.6452,4.0617,3.4273,3.5126,92404,0
2008-10-15,3.5126,3.5126,3.361,3.4557,10868,0
2008-10-16,3.5409,3.9386,3.38,3.6925,10985,0
2008-10-17,3.6925,3.8819,3.238,3.8819,20412,0
2008-10-20,3.8819,3.8914,3.6925,3.7871,32668,0
2008-10-21,3.8534,4.0806,3.8345,4.0712,23024,0
2008-10-22,4.3457,4.3457,3.3894,3.5505,24382,0
2008-10-23,3.6925,3.7777,3.38,3.4179,18662,0
2008-10-24,3.38,3.9765,3.1622,3.4084,15600,0
2008-10-27,3.4557,3.4557,3.4557,3.4557,106,0
2008-10-28,3.2664,3.8061,3.2664,3.4084,6564,0
2008-10-29,3.5221,3.8061,3.5221,3.7493,8389,0
2008-10-30,3.6831,3.8061,3.5788,3.6736,4837,0
2008-10-31,3.7871,4.0048,3.7115,3.8819,15525,0
2008-11-03,4.0048,4.0048,3.9008,4.0048,6699,0
2008-11-04,4.2227,4.5445,3.844,4.4499,11196,0
2008-11-05,4.4499,4.4499,4.0238,4.1184,17025,0
2008-11-06,3.9102,4.2606,3.7871,3.7871,5440,0
2008-11-07,3.7871,4.5824,3.7871,3.8534,5285,0
2008-11-10,4.0048,4.5067,3.7398,4.4025,11576,0
2008-11-11,4.1753,4.2416,3.8345,4.0522,2006,0
2008-11-12,4.2321,4.2321,3.7398,3.7871,3190,0
2008-11-13,3.9765,3.9765,3.399,3.4084,21325,0
2008-11-14,3.4369,3.7398,3.4369,3.5978,4519,0
2008-11-17,3.6736,4.0048,3.399,4.0048,2453,0
2008-11-18,3.4463,4.0048,3.4463,3.9292,2165,0
2008-11-19,4.2983,4.2983,3.7871,3.7871,8171,0
2008-11-20,3.7871,3.7871,3.077,3.077,20046,0
2008-11-21,3.7777,3.7777,2.8498,3.0581,10651,0
2008-11-24,3.7871,3.7871,3.1244,3.5978,2217,0
2008-11-25,3.7682,3.7871,3.1055,3.2664,3170,0
2008-11-26,3.3232,3.7871,2.954,3.7871,9818,0
2008-11-28,3.7871,4.1658,3.7777,3.863,3874,0
2008-12-01,3.7871,4.2511,3.7398,3.7493,1691,0
2008-12-02,3.9008,4.1658,3.1244,3.5505,7604,0
2008-12-03,3.6072,4.0712,3.6072,3.8534,4392,0
2008-12-04,3.9386,4.0143,3.6452,3.9575,1583,0
2008-12-05,4.0048,4.0048,3.361,4.0048,10310,0
2008-12-08,4.0238,4.0238,3.6546,3.8345,4558,0
2008-12-09,3.7871,3.7871,3.5599,3.5693,7265,0
2008-12-10,3.4557,4.0143,3.4557,3.9669,3462,0
2008-12-11,4.2511,4.2511,3.7871,4.109,8623,0
2008-12-12,3.361,4.0996,3.361,3.5031,11272,0
2008-12-15,3.7398,3.7398,3.6831,3.7303,3122,0
2008-12-16,3.7871,3.863,3.5978,3.7208,7201,0
2008-12-17,3.8724,3.8724,3.6356,3.6452,5848,0
2008-12-18,3.8251,3.8724,3.6546,3.7587,3388,0
2008-12-19,3.8724,3.8724,3.6072,3.6452,10678,0
2008-12-22,3.6925,3.7398,3.6925,3.7398,456,0
2008-12-23,3.6452,3.6925,3.5505,3.6925,4283,0
2008-12-24,3.6925,3.6925,3.5505,3.5505,700,0
2008-12-26,3.6925,3.6925,3.5505,3.5505,2095,0
2008-12-29,3.5505,3.5505,3.5505,3.5505,3148,0
2008-12-30,3.5505,3.5505,3.4084,3.5315,3423,0
2008-12-31,3.4084,3.5693,3.0676,3.4273,64458,0
2009-01-02,3.6452,3.6452,2.9918,3.238,36831,0
2009-01-05,3.38,3.399,3.1149,3.3706,5900,0
2009-01-06,3.4084,3.6168,3.2285,3.4084,2917,0
2009-01-07,3.6072,3.6072,3.4084,3.4463,1923,0
2009-01-09,3.4463,3.6356,3.3421,3.6356,4732,0
2009-01-12,3.7019,3.7019,3.0296,3.2664,11750,0
2009-01-13,3.1622,3.3138,2.8781,2.9445,10947,0
2009-01-14,2.9256,3.2285,2.8119,2.8498,12296,0
2009-01-15,2.8119,3.0865,2.7457,3.0865,7659,0
2009-01-16,3.0013,3.1339,2.8403,3.0581,2139,0
2009-01-20,3.077,3.238,3.0486,3.0486,3590,0
2009-01-21,3.4747,3.5788,3.077,3.5693,4364,0
2009-01-22,3.1527,3.2285,3.1149,3.1149,4806,0
2009-01-23,2.9161,3.077,2.8971,3.0202,4813,0
2009-01-26,2.9161,3.1244,2.9161,3.1149,977,0
2009-01-27,3.096,3.096,3.0486,3.0581,4753,0
2009-01-28,3.1149,3.5978,3.0296,3.3138,7962,0
2009-01-29,3.5788,3.5788,3.4937,3.4937,1162,0
2009-01-30,3.2191,3.4747,3.2191,3.4747,543,0
2009-02-02,3.3138,3.4084,3.1244,3.4084,4119,0
2009-02-03,3.3138,3.4747,2.8687,2.8971,11866,0
2009-02-04,3.3421,3.5031,3.2095,3.4463,12580,0
2009-02-05,3.5031,3.5315,3.361,3.5031,16860,0
2009-02-06,3.5505,4.0238,3.5031,3.8819,71038,0
2009-02-09,4.0238,4.6677,4.0238,4.3173,77285,0
2009-02-10,4.4499,4.7339,4.4499,4.5445,38295,0
2009-02-11,4.6108,4.6108,4.4215,4.4783,16245,0
2009-02-12,4.4783,4.4783,4.0806,4.2416,23757,0
2009-02-13,4.1658,4.5635,4.1658,4.1658,6387,0
2009-02-17,4.2416,4.2416,4.0806,4.1753,4935,0
2009-02-18,4.2983,4.2983,4.0238,4.0332,11254,0
2009-02-19,4.0428,4.2606,3.7967,3.844,17081,0
2009-02-20,3.9292,3.9765,3.7871,3.8345,14019,0
2009-02-23,3.7871,4.0712,3.7777,3.7871,17051,0
2009-02-24,3.7682,4.0238,3.6925,4.0048,9371,0
2009-02-25,3.8819,3.9765,3.7019,3.8345,5851,0
2009-02-26,3.948,3.948,3.6925,3.7493,7177,0
2009-02-27,3.8345,3.8345,2.9918,3.361,67102,0
2009-03-02,3.2948,3.5221,3.077,3.2191,16791,0
2009-03-03,3.2759,3.2759,3.0676,3.0865,11314,0
2009-03-04,3.1717,3.5505,3.1717,3.5221,15750,0
2009-03-05,3.5978,3.7871,3.3138,3.5505,4231,0
2009-03-06,3.7208,3.7208,3.3043,3.5409,4758,0
2009-03-09,3.6356,3.7115,3.4463,3.4463,3645,0
2009-03-10,3.6546,3.6546,3.1622,3.5505,6741,0
2009-03-11,3.5693,3.6736,3.3138,3.6736,4134,0
2009-03-12,3.6452,3.6452,3.1811,3.3043,7166,0
2009-03-13,3.4084,3.5978,3.3327,3.5505,8978,0
2009-03-16,3.6262,3.6452,3.4084,3.4084,7065,0
2009-03-17,3.4179,3.5221,3.2191,3.2191,7848,0
2009-03-18,3.2191,3.4273,3.2095,3.4179,6285,0
2009-03-19,3.3138,3.7871,3.2475,3.2664,11688,0
2009-03-20,3.5505,3.5505,3.3138,3.3138,12402,0
2009-03-23,3.3138,3.5978,3.3138,3.5978,24261,0
2009-03-24,3.5978,3.7303,3.5978,3.6831,6892,0
2009-03-25,3.6925,3.7777,3.6452,3.7115,4393,0
2009-03-26,3.7871,3.7871,3.4557,3.7682,16422,0
2009-03-27,3.7777,3.7777,3.361,3.4369,7261,0
2009-03-30,3.4084,3.7871,3.4084,3.7019,6064,0
2009-03-31,3.7871,3.8345,3.5126,3.8345,9586,0
2009-04-01,3.8345,3.8345,3.5599,3.7777,1638,0
2009-04-02,3.8914,3.8914,3.5788,3.7871,13424,0
2009-04-03,3.7871,3.8061,3.6641,3.6641,3247,0
2009-04-06,3.6736,3.6736,3.5978,3.6168,10545,0
2009-04-07,3.5978,3.7871,3.4084,3.7871,15658,0
2009-04-08,3.6072,3.7398,3.4084,3.7398,9223,0
2009-04-09,3.7398,3.7871,3.5505,3.5978,7447,0
2009-04-13,3.5505,3.7398,2.8971,3.3043,43565,0
2009-04-14,3.3421,3.7208,3.3421,3.4557,14063,0
2009-04-15,3.5409,3.7208,3.4179,3.6168,10005,0
2009-04-16,3.7019,3.7019,3.4747,3.7019,7403,0
2009-04-17,3.5505,3.6925,3.5505,3.6925,4622,0
2009-04-20,3.5505,3.6925,3.5505,3.6925,16868,0
2009-04-21,3.6925,3.6925,3.5031,3.6546,11166,0
2009-04-22,3.5031,3.5788,3.5031,3.5031,12200,0
2009-04-23,3.5031,3.5693,3.5031,3.5031,9614,0
2009-04-24,3.5031,3.5031,3.4273,3.4369,4014,0
2009-04-27,3.4842,3.6452,3.4084,3.4084,2651,0
2009-04-28,3.5031,3.6452,3.4084,3.6452,15532,0
2009-04-29,3.6452,3.7303,3.6452,3.6925,4739,0
2009-04-30,3.6925,3.6925,3.5599,3.6736,7036,0
2009-05-01,3.5978,3.6925,3.5031,3.6452,17142,0
2009-05-04,3.7398,4.2416,3.6736,4.0238,39506,0
2009-05-05,4.0996,4.1468,3.5978,4.0712,20476,0
2009-05-06,3.9669,4.2983,3.8819,4.0712,13813,0
2009-05-07,3.9859,5.0369,3.9765,4.7339,59290,0
2009-05-08,4.6298,5.122,4.27,4.8381,21757,0
2009-05-11,4.6393,5.0085,4.6393,4.7055,7447,0
2009-05-12,4.7529,5.103,4.715,4.7339,5667,0
2009-05-13,4.857,4.857,4.1468,4.1468,7221,0
2009-05-14,4.1184,4.4689,3.948,4.4025,7223,0
2009-05-15,4.27,4.7339,4.27,4.5919,10729,0
2009-05-18,4.9706,5.1883,4.7719,5.1126,30194,0
2009-05-19,5.122,5.1599,4.9138,4.9328,6510,0
2009-05-20,5.1599,6.012,5.103,5.5292,15358,0
2009-05-21,5.4913,5.5956,4.5161,4.9233,41599,0
2009-05-22,5.4534,5.4629,4.9233,5.1789,6848,0
2009-05-26,5.1599,5.4629,4.9896,5.0465,19917,0
2009-05-27,5.0747,5.3019,4.7339,5.0558,30640,0
2009-05-28,5.0653,5.1599,4.9612,5.1599,2268,0
2009-05-29,5.141,5.2545,5.0558,5.2451,10280,0
2009-06-01,5.3209,5.3967,5.0181,5.3967,30495,0
2009-06-02,5.3967,5.5671,4.8759,5.4913,31557,0
2009-06-03,5.4724,5.4724,4.9043,5.2641,8132,0
2009-06-04,5.2073,5.4913,5.2073,5.4913,18800,0
2009-06-05,5.7186,5.9364,5.5197,5.5197,9921,0
2009-06-08,5.4913,5.5103,5.4724,5.4913,5072,0
2009-06-09,5.5197,5.5197,5.3019,5.4913,7355,0
2009-06-10,5.3209,5.5103,5.3019,5.5103,3512,0
2009-06-11,5.3493,5.4913,5.3493,5.4913,2772,0
2009-06-12,5.3588,5.5103,5.1599,5.1694,13035,0
2009-06-15,5.3019,5.5103,4.9896,4.9896,7643,0
2009-06-16,5.2073,5.2073,5.2073,5.2073,106,0
2009-06-17,4.9801,5.2073,4.9706,4.9706,7876,0
2009-06-18,5.0275,5.1979,4.9706,5.1979,1057,0
2009-06-19,5.0465,5.0747,4.7813,4.9233,7671,0
2009-06-22,4.7623,4.7813,4.109,4.2606,11460,0
2009-06-23,4.1658,5.1979,4.0712,5.1979,22182,0
2009-06-24,5.1599,5.1694,5.1599,5.1694,414,0
2009-06-25,4.6393,5.1505,4.6393,4.6393,6348,0
2009-06-26,4.5256,4.7529,4.4499,4.6108,4949,0
2009-06-29,4.7529,4.9896,4.7529,4.857,2679,0
2009-06-30,4.7339,4.7339,4.5445,4.5445,2323,0
2009-07-01,5.0085,5.0085,4.4499,4.9706,5877,0
2009-07-02,4.5919,4.5919,4.5919,4.5919,106,0
2009-07-06,4.5919,4.7339,4.5635,4.5635,3880,0
2009-07-07,4.5635,4.5635,3.8345,3.8345,25389,0
2009-07-08,3.8345,4.1184,3.7398,3.8061,21740,0
2009-07-09,3.8251,4.2131,3.8156,4.0238,2006,0
2009-07-10,3.9765,4.1658,3.8251,4.1658,2643,0
2009-07-13,3.9292,4.2983,3.8156,3.9386,1637,0
2009-07-14,3.9292,3.9292,3.9292,3.9292,1162,0
2009-07-15,3.9292,4.2037,3.9197,3.9765,4426,0
2009-07-16,3.8156,4.2511,3.8156,3.9292,3689,0
2009-07-17,3.9859,4.2606,3.9859,4.2511,6597,0
2009-07-20,4.0143,4.6677,4.0143,4.2131,793,0
2009-07-21,4.6582,4.715,4.1658,4.2606,2944,0
2009-07-22,4.3268,4.6488,4.289,4.6488,7403,0
2009-07-23,4.6582,4.6582,4.4499,4.6204,3623,0
2009-07-24,4.6204,4.7339,4.4689,4.7339,4351,0
2009-07-27,4.5256,4.8759,4.5256,4.6866,4192,0
2009-07-28,4.6866,4.9233,4.6866,4.7339,8522,0
2009-07-29,4.8003,4.8003,4.715,4.7244,4612,0
2009-07-30,4.9233,4.9612,4.8286,4.857,4444,0
2009-07-31,4.9706,5.1126,4.8286,5.1126,17051,0
2009-08-03,4.9991,5.2073,4.9991,5.2073,5747,0
2009-08-04,5.2263,5.2545,4.9706,5.0275,2913,0
2009-08-05,5.0369,5.0369,4.7339,5.0181,4704,0
2009-08-06,4.9233,4.9233,4.6108,4.6108,3326,0
2009-08-07,4.8097,5.1126,4.7339,4.7813,10056,0
2009-08-10,4.7434,4.7434,4.6488,4.6677,5694,0
2009-08-11,4.6866,4.7244,4.6108,4.6108,2658,0
2009-08-12,4.6014,4.6014,4.3646,4.4972,3448,0
2009-08-13,4.4877,4.7434,4.4783,4.7339,6380,0
2009-08-14,4.8192,5.0181,4.4025,5.0181,4299,0
2009-08-17,4.6108,4.7339,4.5161,4.5445,3526,0
2009-08-18,4.6866,4.8381,4.5445,4.7339,2217,0
2009-08-19,4.7813,4.9991,4.7813,4.9991,2003,0
2009-08-20,4.7434,4.7434,4.554,4.7434,6272,0
2009-08-21,4.6204,4.8286,4.554,4.8286,1275,0
2009-08-24,4.857,4.9706,4.7719,4.7719,5173,0
2009-08-25,5.0181,5.0181,4.5919,4.7244,19096,0
2009-08-26,4.6393,5.0181,4.6393,4.8665,5714,0
2009-08-27,4.7339,4.8665,4.7339,4.857,581,0
2009-08-28,4.7339,4.7907,4.6393,4.7907,4806,0
2009-08-31,4.6488,4.7719,4.6488,4.7719,1501,0
2009-09-01,4.5919,4.6393,4.2983,4.6393,20832,0
2009-09-02,4.6866,4.6866,4.5067,4.5067,654,0
2009-09-03,4.573,4.6298,4.4025,4.4025,3682,0
2009-09-04,4.5445,4.7244,4.4972,4.4972,1467,0
2009-09-08,4.4215,4.9233,4.0522,4.573,10556,0
2009-09-09,4.677,4.9233,4.5445,4.6204,9014,0
2009-09-10,4.7055,4.7339,4.573,4.7339,3591,0
2009-09-11,4.7813,4.7813,4.5445,4.7339,5444,0
2009-09-14,4.5635,4.7339,4.4783,4.7339,5771,0
2009-09-15,4.5445,4.715,4.5445,4.715,2303,0
2009-09-16,4.5067,4.7339,4.5067,4.696,4904,0
2009-09-17,4.715,4.9233,4.5824,4.857,10856,0
2009-09-18,4.8286,4.8665,4.5635,4.8286,10857,0
2009-09-21,4.7719,4.9138,4.554,4.9138,6311,0
2009-09-22,4.9138,5.0181,4.8286,4.9612,16846,0
2009-09-23,5.0181,5.0465,4.7434,5.0465,11387,0
2009-09-24,5.0181,5.1126,4.6393,4.6582,3429,0
2009-09-25,4.7719,4.9233,4.6488,4.9233,3774,0
2009-09-28,5.0181,5.0181,5.0181,5.0181,160,0
2009-09-29,4.7623,4.7623,4.7623,4.7623,264,0
2009-09-30,4.7434,4.8003,4.7434,4.8003,634,0
2009-10-01,4.7055,5.0181,4.7055,4.7339,4103,0
2009-10-02,4.7339,4.8286,4.6582,4.677,12210,0
2009-10-05,4.9422,4.9612,4.677,4.9612,2057,0
2009-10-06,4.6488,4.8949,4.6488,4.8949,2640,0
2009-10-07,4.9328,4.9328,4.9233,4.9233,949,0
2009-10-08,4.4593,4.9233,4.4593,4.6488,12615,0
2009-10-09,4.5919,4.8949,4.5919,4.8665,17722,0
2009-10-12,4.6108,4.8854,3.8345,4.0617,86152,0
2009-10-13,4.0617,4.0617,3.9765,3.9954,18563,0
2009-10-14,4.1658,4.1658,3.7493,3.7777,21223,0
2009-10-15,3.7871,4.0996,3.7303,3.7303,27783,0
2009-10-16,3.7967,4.109,3.7398,3.7682,39030,0
2009-10-19,3.8251,3.9575,3.7587,3.8534,17232,0
2009-10-20,3.8819,4.0143,3.8061,3.8061,23110,0
2009-10-21,3.8534,3.9765,3.7871,3.7871,15674,0
2009-10-22,3.844,3.9292,3.7303,3.7398,22996,0
2009-10-23,3.7115,3.9292,3.6546,3.6925,12189,0
2009-10-26,3.8156,3.8724,3.7398,3.7493,6457,0
2009-10-27,3.7967,3.9669,3.7398,3.7682,17209,0
2009-10-28,3.7398,3.7777,3.4842,3.7493,19277,0
2009-10-29,3.7682,3.7682,3.4653,3.6452,12044,0
2009-10-30,3.7208,3.7493,3.5978,3.5978,6184,0
2009-11-02,3.6925,3.9102,3.238,3.361,28049,0
2009-11-03,3.5409,3.6168,3.3232,3.3706,19179,0
2009-11-04,3.4084,3.6641,3.4084,3.5978,7177,0
2009-11-05,3.4937,3.5788,3.4084,3.5315,12044,0
2009-11-06,3.5505,3.7871,3.5505,3.7871,4647,0
2009-11-09,3.7115,3.7115,3.4557,3.6925,7527,0
2009-11-10,3.6168,3.9765,3.4653,3.6546,15315,0
2009-11-11,3.7682,3.8724,3.6546,3.7493,5259,0
2009-11-12,3.7398,3.7398,3.5126,3.5126,950,0
2009-11-13,3.6356,3.7871,3.5978,3.7777,4751,0
2009-11-16,3.8345,3.9669,3.8345,3.9669,12565,0
2009-11-17,3.4557,3.9292,3.4557,3.8724,3049,0
2009-11-18,3.9102,3.9102,3.7871,3.7871,922,0
2009-11-19,3.7967,3.7967,3.6452,3.7871,1711,0
2009-11-20,3.6641,3.7871,3.6641,3.7871,316,0
2009-11-23,3.7398,3.9197,3.6925,3.9197,1901,0
2009-11-24,3.7493,3.8914,3.7493,3.7871,3566,0
2009-11-25,3.7967,3.7967,3.7208,3.7493,2904,0
2009-11-27,3.7682,3.9197,3.6736,3.9197,1199,0
2009-11-30,3.9292,3.9292,3.6546,3.6546,2762,0
2009-12-01,3.9197,3.9197,3.6736,3.7871,6087,0
2009-12-02,3.7493,3.7871,3.7493,3.7871,2746,0
2009-12-04,3.7871,3.7871,3.7493,3.7682,1720,0
2009-12-07,3.7682,3.9669,3.7398,3.9575,4662,0
2009-12-08,3.9292,3.9292,3.5978,3.8914,9178,0
2009-12-09,3.8251,4.0712,3.8251,4.0712,5629,0
2009-12-10,3.6925,3.9669,3.6925,3.7019,4856,0
2009-12-11,3.8251,3.9765,3.7115,3.9669,1517,0
2009-12-14,3.8534,3.948,3.7303,3.8251,3185,0
2009-12-15,3.9197,3.9197,3.7682,3.9102,2187,0
2009-12-16,3.8251,3.8251,3.7493,3.8061,5018,0
2009-12-17,3.7115,3.7208,3.6452,3.6641,4385,0
2009-12-18,4.1468,4.1468,3.5505,3.8819,20449,0
2009-12-21,3.7871,3.8819,3.7871,3.7871,3490,0
2009-12-22,3.8819,3.8819,3.6925,3.8534,8631,0
2009-12-23,3.9102,3.9102,3.6641,3.6641,6159,0
2009-12-24,3.7777,3.9102,3.7777,3.9102,4014,0
2009-12-28,3.7682,3.7682,3.7115,3.7682,3798,0
2009-12-29,3.7493,3.8345,3.6452,3.8345,5320,0
2009-12-30,3.7115,3.7115,3.6925,3.6925,845,0
2009-12-31,3.6452,4.0143,3.6452,4.0143,7918,0
2010-01-04,3.9954,4.109,3.9954,4.0143,11334,0
2010-01-05,3.9386,3.9859,3.7493,3.9765,6800,0
2010-01-06,3.8156,3.9765,3.8156,3.844,3933,0
2010-01-07,3.9575,4.0617,3.8914,3.9008,8506,0
2010-01-08,3.9197,3.9197,3.844,3.844,4627,0
2010-01-11,3.8914,4.0238,3.8914,3.9575,3433,0
2010-01-12,3.9765,4.0712,3.9765,4.0712,5572,0
2010-01-13,4.1184,4.1563,4.0428,4.0901,10884,0
2010-01-14,4.1563,4.2037,4.0996,4.2037,17549,0
2010-01-15,4.1279,4.1279,4.0332,4.0332,4965,0
2010-01-19,4.2037,4.2037,3.9859,3.9954,1691,0
2010-01-20,3.9954,4.2037,3.9859,3.9859,4693,0
2010-01-21,4.1847,4.2037,3.9859,4.0238,3074,0
2010-01-22,4.0901,4.2037,4.0048,4.1468,5662,0
2010-01-25,4.2131,4.2131,4.0332,4.0332,3919,0
2010-01-26,3.9954,4.0617,3.9954,4.0238,2401,0
2010-01-27,4.0238,4.1468,4.0143,4.1468,687,0
2010-01-28,4.0238,4.0332,3.9859,4.0143,2714,0
2010-01-29,3.9859,3.9954,3.8345,3.8345,4225,0
2010-02-01,3.844,4.0617,3.8345,3.9292,2722,0
2010-02-03,4.0522,4.0522,3.7871,4.0522,4330,0
2010-02-04,3.8534,3.8534,3.7019,3.7493,7179,0
2010-02-08,3.6452,3.8914,3.6452,3.6925,2191,0
2010-02-09,3.6546,3.8345,3.3516,3.6925,8881,0
2010-02-10,3.6925,3.9008,3.6925,3.9008,7112,0
2010-02-11,3.7871,3.7871,3.7871,3.7871,1374,0
2010-02-12,3.7967,3.8914,3.7967,3.7967,4003,0
2010-02-16,3.8724,3.8724,3.844,3.863,423,0
2010-02-18,3.9102,3.9102,3.7871,3.7871,1107,0
2010-02-19,3.9386,3.9386,3.7682,3.7682,6279,0
2010-02-22,3.9954,4.4877,3.9575,4.3742,55759,0
2010-02-23,4.4877,4.4877,4.2606,4.2606,3803,0
2010-02-24,4.2606,4.4025,4.0332,4.3078,11725,0
2010-02-25,4.2131,4.2983,4.1658,4.289,4859,0
2010-02-26,4.1279,4.4877,4.0996,4.4499,17163,0
2010-03-01,4.5445,4.5635,4.4593,4.5635,18418,0
2010-03-02,4.5824,4.6866,4.5824,4.5919,11522,0
2010-03-03,4.4593,4.7907,4.4593,4.7434,23422,0
2010-03-04,4.8192,4.9706,4.7907,4.9706,15440,0
2010-03-05,4.9706,4.9706,4.554,4.9422,8682,0
2010-03-08,4.9043,5.0653,4.6866,4.9328,6201,0
2010-03-09,5.0558,5.0653,4.7529,5.0653,9300,0
2010-03-10,5.0653,5.0653,4.8759,4.9233,7064,0
2010-03-11,4.9328,5.3398,4.9328,5.3019,15339,0
2010-03-12,5.3872,5.5292,5.122,5.2545,11975,0
2010-03-15,5.4724,5.4724,5.3019,5.4345,10121,0
2010-03-16,5.5292,5.5292,5.283,5.4156,8556,0
2010-03-17,5.3682,5.5387,5.283,5.5387,14860,0
2010-03-18,5.4913,5.6333,5.4913,5.6333,5701,0
2010-03-19,5.3872,5.586,5.3872,5.586,3161,0
2010-03-22,5.444,5.6144,5.444,5.586,1253,0
2010-03-23,5.5387,5.624,5.5387,5.624,2163,0
2010-03-24,5.6333,5.7186,5.5387,5.7186,17698,0
2010-03-25,5.624,5.8795,5.4534,5.7943,11156,0
2010-03-26,5.7091,5.889,5.5103,5.8321,11436,0
2010-03-29,5.9648,6.012,5.8417,5.9458,6026,0
2010-03-30,5.6523,6.012,5.6523,5.8417,739,0
2010-03-31,5.8321,5.8417,5.728,5.8321,5439,0
2010-04-01,5.8701,5.9932,5.8701,5.9837,2958,0
2010-04-05,5.9648,6.1068,5.9269,5.9269,11970,0
2010-04-06,6.0216,6.1542,5.9364,6.1542,32405,0
2010-04-07,6.1068,6.1542,6.0216,6.0594,11621,0
2010-04-08,6.1352,6.1447,6.0027,6.0027,4588,0
2010-04-09,5.889,6.1068,5.7091,6.012,5351,0
2010-04-12,6.7411,6.7411,5.444,5.6806,72517,0
2010-04-13,5.586,5.6712,5.444,5.624,18310,0
2010-04-14,5.624,5.8227,5.624,5.7755,13320,0
2010-04-15,5.7755,5.9458,5.728,5.8511,21251,0
2010-04-16,5.6902,5.7755,5.6144,5.7755,23996,0
2010-04-19,5.6618,5.6806,5.586,5.6806,3716,0
2010-04-20,5.6144,5.7659,5.586,5.728,2725,0
2010-04-21,5.6996,5.8701,5.6996,5.8605,11476,0
2010-04-22,5.8605,5.9648,5.8038,5.8227,2335,0
2010-04-23,5.9553,6.0216,5.889,5.9648,2585,0
2010-04-26,6.012,6.012,5.8321,5.8701,14615,0
2010-04-27,5.8321,6.0027,5.8321,6.0027,1642,0
2010-04-28,6.012,6.012,5.7849,5.908,2852,0
2010-04-29,5.9269,5.9837,5.7755,5.8417,2429,0
2010-04-30,5.7755,5.908,5.7755,5.7849,1544,0
2010-05-03,5.908,5.908,5.6806,5.6806,5228,0
2010-05-04,5.7659,5.7659,5.605,5.605,2312,0
2010-05-05,5.5292,5.8701,5.444,5.6523,2441,0
2010-05-06,5.5008,5.8701,5.444,5.8701,7052,0
2010-05-07,5.7849,5.8605,5.4534,5.4534,2112,0
2010-05-10,5.6902,5.7849,5.283,5.5008,13709,0
2010-05-11,5.3398,5.4818,5.2073,5.4818,3306,0
2010-05-12,5.624,5.7186,5.586,5.6806,16728,0
2010-05-13,5.7755,5.8511,5.7565,5.8417,9526,0
2010-05-14,5.6902,5.8227,5.586,5.6523,2551,0
2010-05-17,5.7565,5.7565,5.5292,5.5292,3564,0
2010-05-18,5.586,5.6902,5.5387,5.5387,13031,0
2010-05-19,5.5387,5.7755,5.3967,5.586,2217,0
2010-05-20,5.444,5.444,4.7623,4.9706,6083,0
2010-05-21,4.7434,5.5766,4.715,5.5008,5937,0
2010-05-24,5.4061,5.4061,5.0653,5.0653,2270,0
2010-05-25,5.5103,5.5387,5.4345,5.5197,1402,0
2010-05-26,5.141,5.5103,5.141,5.3967,2772,0
2010-05-27,5.6523,5.7755,5.3114,5.6902,13239,0
2010-05-28,5.8511,5.8511,5.6806,5.6806,528,0
2010-06-01,5.5956,5.6806,5.3777,5.6806,4383,0
2010-06-02,5.728,5.728,5.728,5.728,309,0
2010-06-04,5.6523,5.6712,5.6523,5.6618,634,0
2010-06-07,5.624,5.624,5.3019,5.3019,423,0
2010-06-08,5.3019,5.5387,5.3019,5.5387,5549,0
2010-06-09,5.6333,5.6333,5.5103,5.586,2631,0
2010-06-11,5.6806,5.6806,5.6618,5.6806,5201,0
2010-06-14,5.6902,5.6902,5.3019,5.3019,6122,0
2010-06-15,5.3967,5.6806,5.3967,5.6806,3926,0
2010-06-17,5.6806,5.6806,5.6806,5.6806,492,0
2010-06-18,5.5766,5.7186,5.4251,5.7186,9774,0
2010-06-21,5.605,5.8133,5.4913,5.8133,4548,0
2010-06-22,5.4818,5.7659,5.4156,5.4156,2315,0
2010-06-23,5.1315,5.2168,5.1126,5.2073,838,0
2010-06-24,5.2263,5.3967,4.9138,4.9138,1858,0
2010-06-25,5.4724,5.4724,5.0181,5.1126,7316,0
2010-06-28,5.103,5.2168,4.9801,5.2168,2800,0
2010-06-29,4.9706,5.0181,4.9706,5.0181,2957,0
2010-06-30,5.0181,5.0181,4.9233,4.9233,2016,0
2010-07-01,5.0936,5.0936,5.0936,5.0936,211,0
2010-07-02,4.9991,4.9991,4.8003,4.8286,2746,0
2010-07-06,4.9138,5.122,4.5256,4.5256,5659,0
2010-07-07,5.1789,5.2545,4.6108,4.8665,1489,0
2010-07-08,4.9706,5.2545,4.9706,4.9706,2347,0
2010-07-09,5.0181,5.0181,4.8286,4.9233,1211,0
2010-07-12,4.9706,5.1694,4.9706,5.0653,1214,0
2010-07-13,5.0653,5.0653,4.6488,4.8759,10470,0
2010-07-14,4.7339,4.7339,4.5635,4.7339,17386,0
2010-07-15,4.7244,4.7339,4.7244,4.7339,3170,0
2010-07-16,4.8286,4.8286,4.696,4.7623,1462,0
2010-07-19,4.6204,4.7244,4.6204,4.6393,2727,0
2010-07-20,4.8192,4.8949,4.5919,4.7529,820,0
2010-07-21,4.8476,4.8476,4.8476,4.8476,106,0
2010-07-22,4.7339,4.7339,4.7244,4.7339,6202,0
2010-07-23,4.554,4.7339,4.554,4.6866,4753,0
2010-07-27,4.7055,4.7244,4.7055,4.7055,1057,0
2010-07-28,4.6866,4.7244,4.5067,4.7244,739,0
2010-07-29,4.696,4.8003,4.696,4.8003,7539,0
2010-07-30,4.7339,4.8759,4.6393,4.6393,5423,0
2010-08-02,4.6582,4.8949,4.6582,4.8476,2709,0
2010-08-03,4.7529,4.8949,4.696,4.8097,4114,0
2010-08-04,4.7813,4.8949,4.715,4.8949,7816,0
2010-08-05,4.8949,4.8949,4.7244,4.8949,1162,0
2010-08-06,4.8759,4.8949,4.7055,4.7434,3221,0
2010-08-09,4.7907,4.8949,4.7719,4.8759,1958,0
2010-08-10,4.8854,5.0936,4.8854,4.8949,3781,0
2010-08-11,4.9612,4.9612,4.9612,4.9612,106,0
2010-08-12,4.9612,4.9612,4.9138,4.9612,634,0
2010-08-13,4.8759,5.2073,4.7529,5.2073,4542,0
2010-08-16,5.2073,5.2073,4.7813,5.1599,1752,0
2010-08-17,5.1315,5.5671,5.1315,5.3872,24929,0
2010-08-18,5.5671,5.586,5.3967,5.5576,11140,0
2010-08-19,5.5576,5.6523,5.3967,5.3967,4034,0
2010-08-20,5.0936,5.6333,5.0936,5.5292,18388,0
2010-08-23,5.2735,5.6144,5.0653,5.3777,8008,0
2010-08-24,5.2641,5.444,4.9801,5.0465,4437,0
2010-08-25,4.8476,5.0275,4.8476,5.0181,5741,0
2010-08-26,4.7623,5.586,4.7244,5.1979,8510,0
2010-08-27,5.2451,5.4913,5.1315,5.3967,2950,0
2010-08-30,5.283,5.2925,5.283,5.2925,845,0
2010-08-31,5.1789,5.4818,5.1789,5.1979,2020,0
2010-09-01,5.5387,5.5766,5.4061,5.4818,1479,0
2010-09-02,5.5008,5.7755,5.0936,5.7755,29456,0
2010-09-03,5.7755,5.8511,5.4534,5.7943,9506,0
2010-09-07,5.8227,5.8227,5.6902,5.6902,9612,0
2010-09-08,5.624,5.8605,5.4345,5.5956,3175,0
2010-09-09,5.8227,5.8321,5.5956,5.6333,1373,0
2010-09-10,5.8227,5.8227,5.4156,5.6806,1796,0
2010-09-13,5.7375,5.7375,5.5956,5.5956,3380,0
2010-09-14,5.586,5.8038,5.4818,5.6996,4963,0
2010-09-15,5.624,5.7755,5.624,5.6902,4501,0
2010-09-16,5.7375,5.7375,5.5008,5.6902,7903,0
2010-09-17,5.728,5.8701,5.444,5.8701,15312,0
2010-09-20,5.6806,5.728,5.4724,5.6333,24680,0
2010-09-21,5.6996,5.8701,5.6712,5.7375,13149,0
2010-09-22,5.624,5.8227,5.624,5.8227,10100,0
2010-09-23,5.7943,5.7943,5.6333,5.7755,6336,0
2010-09-24,5.7943,5.8511,5.728,5.8511,11030,0
2010-09-27,6.0689,6.1068,5.889,5.9553,15537,0
2010-09-28,5.9269,5.9648,5.7091,5.8701,10005,0
2010-09-29,5.8605,5.9174,5.7755,5.9174,3064,0
2010-09-30,6.0216,6.05,5.8038,5.9648,11512,0
2010-10-01,5.9648,6.1542,5.9648,6.0879,5333,0
2010-10-04,6.1163,6.1163,5.8321,5.8795,17025,0
2010-10-05,5.9743,6.1542,5.9743,6.1542,25782,0
2010-10-06,6.1068,6.2771,5.8227,6.2771,18621,0
2010-10-07,6.2487,6.5233,6.2487,6.438,5386,0
2010-10-08,6.5518,6.7789,6.3245,6.7222,30600,0
2010-10-11,7.2714,8.9187,7.2714,8.8713,358882,0
2010-10-12,8.8051,10.036,8.502,9.2406,344000,0
2010-10-13,9.4581,9.4581,8.521,9.3732,140180,0
2010-10-14,9.2218,9.2218,8.8051,8.9376,44855,0
2010-10-15,8.9091,9.657,8.7292,9.563,108807,0
2010-10-18,9.468,10.197,9.468,10.073,76906,0
2010-10-19,9.3164,9.847,8.7292,8.7672,52067,0
2010-10-20,8.8997,9.752,8.8335,9.506,159206,0
2010-10-21,9.563,9.591,8.9471,9.2879,39303,0
2010-10-22,9.1365,9.3732,8.9944,9.2028,15349,0
2010-10-25,9.2028,10.812,9.2028,10.623,254348,0
2010-10-26,10.576,10.595,9.591,9.903,72877,0
2010-10-27,9.723,10.046,8.7388,9.4581,81795,0
2010-10-28,9.269,9.628,9.2028,9.3732,34363,0
2010-10-29,9.468,9.884,9.4018,9.686,31816,0
2010-11-01,9.619,10.121,9.1649,9.1838,23812,0
2010-11-02,9.0891,9.4206,8.5779,8.985,49470,0
2010-11-03,9.0702,9.2312,8.6914,9.0986,17595,0
2010-11-04,8.966,9.3353,8.9566,9.3068,27976,0
2010-11-05,9.3353,9.695,9.0891,9.3732,28485,0
2010-11-08,9.2974,9.468,8.9944,9.3732,14850,0
2010-11-09,9.2218,10.509,9.2218,10.007,122529,0
2010-11-10,10.14,10.226,9.676,9.932,31497,0
2010-11-11,9.582,9.922,9.563,9.799,10507,0
2010-11-12,9.563,9.601,8.7198,9.3921,42353,0
2010-11-15,9.4206,9.742,9.4018,9.524,13148,0
2010-11-16,9.2218,9.4581,8.7577,9.2595,16623,0
2010-11-17,9.1175,9.543,8.7577,9.0513,22012,0
2010-11-18,9.3068,9.601,9.0513,9.3637,32299,0
2010-11-19,8.8051,9.3448,8.8051,9.108,11857,0
2010-11-22,9.108,9.657,8.8619,9.657,8105,0
2010-11-23,9.4206,9.4206,8.985,9.1365,11323,0
2010-11-24,9.2595,9.553,9.0039,9.4492,11635,0
2010-11-26,9.2501,9.2501,8.8997,8.9566,11257,0
2010-11-29,8.9281,9.543,8.9281,9.468,11432,0
2010-11-30,9.4206,9.468,9.0418,9.0418,4502,0
2010-12-01,9.2122,9.3921,8.9281,8.9944,18437,0
2010-12-02,9.1933,9.3068,8.966,9.2785,24715,0
2010-12-03,9.2879,9.3542,9.0796,9.1365,15107,0
2010-12-06,9.2218,9.3827,9.0606,9.1365,8054,0
2010-12-07,9.108,9.3637,9.0039,9.0039,18625,0
2010-12-08,9.1365,9.1933,8.6252,8.9281,31380,0
2010-12-09,9.2595,9.4206,9.1554,9.3732,17803,0
2010-12-10,9.3258,9.3732,9.2879,9.3732,9841,0
2010-12-13,9.3732,9.468,9.127,9.127,22410,0
2010-12-14,9.1365,9.3921,9.0513,9.2785,10590,0
2010-12-15,9.1743,9.4394,9.0891,9.1175,10767,0
2010-12-16,9.0229,9.4581,8.9944,9.4394,7937,0
2010-12-17,9.269,9.4107,9.1933,9.3637,8985,0
2010-12-20,9.2501,9.3542,9.0134,9.0418,12664,0
2010-12-21,9.2122,9.468,9.0418,9.2501,34218,0
2010-12-22,9.3827,9.3827,9.0418,9.1838,12498,0
2010-12-23,9.4581,9.4581,9.1838,9.4581,18522,0
2010-12-27,9.4581,10.945,9.3353,10.812,99055,0
2010-12-28,10.812,10.812,10.149,10.424,44128,0
2010-12-29,10.415,10.793,10.149,10.775,19976,0
2010-12-30,10.348,11.361,10.017,11.04,69944,0
2010-12-31,10.903,11.114,10.807,11.095,6279,0
2011-01-03,11.096,11.598,10.717,10.869,69817,0
2011-01-04,10.756,10.888,10.083,10.311,37521,0
2011-01-05,10.377,10.812,10.377,10.812,28517,0
2011-01-06,10.812,11.068,10.613,10.783,27581,0
2011-01-07,10.803,10.992,10.783,10.85,11061,0
2011-01-10,10.936,10.963,10.717,10.86,10728,0
2011-01-11,10.878,10.878,10.698,10.756,13786,0
2011-01-12,10.717,11.598,10.708,11.058,55419,0
2011-01-13,11.162,11.551,11.162,11.551,20726,0
2011-01-14,11.57,11.646,11.503,11.626,7912,0
2011-01-18,11.551,11.692,11.39,11.646,11206,0
2011-01-19,11.409,11.778,11.068,11.191,19503,0
2011-01-20,11.21,11.21,10.518,10.746,27328,0
2011-01-21,11.021,11.021,10.642,10.698,8542,0
2011-01-24,10.793,11.551,10.651,11.475,20565,0
2011-01-25,11.466,11.475,11.295,11.475,3952,0
2011-01-26,11.494,12.45,11.447,12.28,54063,0
2011-01-27,12.469,12.649,12.043,12.176,29787,0
2011-01-28,12.176,12.176,11.361,11.589,27292,0
2011-01-31,11.812,12.539,11.611,12.29,16798,0
2011-02-01,12.469,13.293,12.071,12.763,45456,0
2011-02-02,12.564,13.491,12.564,13.056,21332,0
2011-02-03,12.848,13.35,12.848,13.35,10632,0
2011-02-04,13.179,13.7,12.971,13.549,19794,0
2011-02-07,13.833,13.851,13.491,13.491,22821,0
2011-02-08,13.539,13.7,12.687,13.085,26096,0
2011-02-09,13.208,13.255,12.649,12.857,22162,0
2011-02-10,12.725,12.952,12.309,12.479,13898,0
2011-02-11,12.469,12.772,12.403,12.64,13238,0
2011-02-14,12.649,13.16,12.309,12.952,18289,0
2011-02-15,12.961,13.245,12.744,13.085,13496,0
2011-02-16,13.16,13.833,13.037,13.653,40496,0
2011-02-18,13.965,15.102,13.019,13.425,62524,0
2011-02-22,12.781,12.791,11.409,11.74,127989,0
2011-02-23,11.845,11.996,10.348,10.348,101338,0
2011-02-24,10.424,10.869,10.178,10.576,51404,0
2011-02-25,10.888,11.077,10.178,10.415,38011,0
2011-02-28,10.651,11.058,10.282,10.32,29275,0
2011-03-01,10.613,10.613,9.4769,9.742,63475,0
2011-03-02,9.847,10.121,9.799,9.941,23084,0
2011-03-03,9.941,10.632,9.847,10.509,21241,0
2011-03-04,10.433,10.736,10.32,10.491,16871,0
2011-03-07,10.547,10.547,9.979,10.235,10821,0
2011-03-08,9.941,10.538,9.648,10.178,21641,0
2011-03-09,10.112,10.168,9.704,9.704,24084,0
2011-03-10,9.4967,9.524,9.1365,9.2501,29325,0
2011-03-11,9.0702,10.055,8.9471,9.856,21741,0
2011-03-14,9.903,9.903,9.516,9.638,12117,0
2011-03-15,9.1838,9.3448,8.8997,9.127,27783,0
2011-03-16,9.1175,9.609,9.0418,9.1649,17982,0
2011-03-17,9.591,9.789,9.3921,9.563,13781,0
2011-03-18,9.875,10.226,9.875,9.998,11734,0
2011-03-21,10.235,10.272,10.14,10.226,7777,0
2011-03-22,10.396,10.547,10.187,10.32,12821,0
2011-03-23,10.226,10.452,10.102,10.178,8490,0
2011-03-24,10.244,10.585,10.159,10.263,18925,0
2011-03-25,10.272,10.367,10.226,10.235,4437,0
2011-03-28,9.969,10.396,9.969,10.064,3423,0
2011-03-29,9.941,10.055,9.761,9.771,6200,0
2011-03-30,9.789,9.884,9.609,9.704,10556,0
2011-03-31,9.469,9.689,9.2295,9.584,16259,0
2011-04-01,9.4769,9.648,9.4769,9.572,5196,0
2011-04-04,9.534,9.704,9.4295,9.4295,4915,0
2011-04-05,9.524,9.524,9.2122,9.2785,7979,0
2011-04-06,9.4018,9.723,9.2785,9.572,11356,0
2011-04-07,9.657,10.055,9.657,10.046,6060,0
2011-04-08,10.055,10.216,9.922,10.206,13440,0
2011-04-11,10.187,10.32,9.657,9.988,15543,0
2011-04-12,9.657,9.695,6.8168,7.5553,89138,0
2011-04-13,7.5553,8.4265,7.4795,8.1802,57920,0
2011-04-14,8.3222,8.985,8.1423,8.9566,30662,0
2011-04-15,8.9566,8.9566,8.2466,8.3506,23067,0
2011-04-18,8.3601,8.3601,7.7257,8.1045,20006,0
2011-04-19,8.1045,8.4265,7.9814,8.4265,9251,0
2011-04-20,8.5115,8.5115,8.0855,8.398,13518,0
2011-04-21,8.0287,8.4831,7.8489,8.4169,16784,0
2011-04-25,8.0098,8.4926,8.0098,8.3696,8819,0
2011-04-26,8.3601,8.3601,8.0477,8.1234,8232,0
2011-04-27,8.1707,8.4926,8.0951,8.3791,10743,0
2011-04-28,8.4169,8.4169,8.1045,8.1992,9067,0
2011-04-29,8.101,8.2444,8.101,8.1488,11008,0
2011-05-02,8.237,8.398,8.2086,8.3032,5373,0
2011-05-03,8.1329,8.1992,8.0571,8.1802,10413,0
2011-05-04,8.0477,8.1045,7.9529,7.9719,8645,0
2011-05-05,7.9056,8.1139,7.8015,7.8015,12295,0
2011-05-06,7.9151,8.0287,7.9056,7.9908,5548,0
2011-05-09,8.0192,8.0571,7.9624,8.0477,3516,0
2011-05-10,8.1045,8.1045,7.9151,7.9719,3017,0
2011-05-11,7.9624,8.2939,7.9529,8.2844,2021,0
2011-05-12,8.275,8.275,7.8205,8.1329,8872,0
2011-05-13,7.9529,8.1329,7.9529,8.1329,1996,0
2011-05-16,8.0382,8.0667,7.8489,8.0098,8385,0
2011-05-17,7.8583,7.9435,7.8583,7.9245,7050,0
2011-05-18,7.9056,7.9151,7.7636,7.7636,6876,0
2011-05-19,8.0667,8.0667,7.5837,7.7636,3946,0
2011-05-20,7.7257,7.7352,7.4701,7.7352,7115,0
2011-05-23,7.4512,7.5175,7.2808,7.3848,9096,0
2011-05-24,7.3659,7.4417,6.8831,7.0156,11237,0
2011-05-25,7.0156,7.1483,7.0062,7.1199,8132,0
2011-05-26,7.0535,7.1483,7.0062,7.1388,13392,0
2011-05-27,7.1388,7.4132,7.1388,7.4132,7971,0
2011-05-31,7.5458,7.669,7.3848,7.5742,10562,0
2011-06-01,7.5458,8.1423,7.5458,8.1045,16397,0
2011-06-02,7.8962,8.1423,7.792,8.1423,6126,0
2011-06-03,8.0098,8.4642,8.0098,8.4642,10057,0
2011-06-06,8.3222,8.521,8.1897,8.3317,14315,0
2011-06-07,8.3601,8.7198,8.2654,8.7198,8523,0
2011-06-08,8.7292,8.7577,8.2466,8.3128,8925,0
2011-06-09,8.3128,8.7198,8.3128,8.663,6258,0
2011-06-10,8.6536,8.6536,8.1234,8.2276,10134,0
2011-06-13,8.2844,8.4265,8.1707,8.1802,5504,0
2011-06-14,8.275,8.3317,7.8299,7.8773,3513,0
2011-06-15,7.792,8.0951,7.792,8.0667,1267,0
2011-06-16,8.0855,8.0855,7.5742,7.669,5545,0
2011-06-17,7.7163,7.792,7.5931,7.792,4445,0
2011-06-20,7.631,7.7825,7.6121,7.6974,2714,0
2011-06-21,7.7352,7.9056,7.6594,7.7352,8832,0
2011-06-22,7.8393,7.8393,7.669,7.792,9538,0
2011-06-23,7.6784,7.8489,7.6594,7.6594,4104,0
2011-06-24,7.7163,7.9529,7.7163,7.7163,7246,0
2011-06-27,7.7163,7.9814,7.7068,7.9814,10484,0
2011-06-28,7.9624,8.0951,7.9624,8.0667,3064,0
2011-06-29,8.0951,8.5873,8.0477,8.3601,20885,0
2011-06-30,8.4357,8.5696,8.3018,8.5696,5943,0
2011-07-01,8.5873,8.8335,8.5494,8.7104,4119,0
2011-07-05,8.7767,8.7956,8.663,8.7292,1796,0
2011-07-06,8.7009,8.7009,8.237,8.4265,2441,0
2011-07-07,8.4359,8.8335,8.4359,8.6914,3008,0
2011-07-08,8.5967,8.6252,7.6216,8.4831,18444,0
2011-07-11,8.0667,8.3032,7.773,7.8868,6002,0
2011-07-12,7.8678,8.4075,7.8678,8.3128,5309,0
2011-07-13,8.3222,8.7577,8.1802,8.6062,9575,0
2011-07-14,8.7388,8.7388,8.2654,8.3128,6472,0
2011-07-15,8.502,8.502,8.0571,8.3696,4014,0
2011-07-18,8.3222,8.3222,8.1234,8.3032,2535,0
2011-07-19,8.237,8.237,7.9719,8.1139,3921,0
2011-07-20,8.2086,8.398,8.1234,8.237,2852,0
2011-07-21,8.256,8.256,7.792,7.9435,5454,0
2011-07-22,7.9529,8.1139,7.7636,7.8393,6443,0
2011-07-25,7.8489,7.8489,7.1293,7.1577,25464,0
2011-07-26,7.1577,7.2714,7.0062,7.1009,18022,0
2011-07-27,7.1199,7.1199,6.9116,6.9116,8315,0
2011-07-28,6.9968,7.3659,6.921,7.1767,11277,0
2011-07-29,7.1445,7.3645,7.0967,7.2115,6797,0
2011-08-01,7.3848,7.4038,6.6275,6.8357,12548,0
2011-08-02,6.7884,6.8168,6.6842,6.7032,6890,0
2011-08-03,6.7884,7.1577,6.3718,6.8642,13996,0
2011-08-04,6.7317,6.8737,6.5801,6.6558,3269,0
2011-08-05,6.6369,6.6464,6.438,6.5139,9864,0
2011-08-08,6.353,6.8831,5.6806,5.747,8825,0
2011-08-09,5.8133,6.6179,5.7943,6.6179,13628,0
2011-08-10,6.2677,6.5139,4.5445,5.728,16949,0
2011-08-11,5.7659,6.1542,5.7659,6.1447,5386,0
2011-08-12,6.2014,6.2771,5.6806,5.8133,10065,0
2011-08-15,6.1731,6.1731,5.586,5.6333,4678,0
2011-08-16,5.5671,6.1068,5.283,6.0027,7974,0
2011-08-17,6.1257,6.1352,5.6806,6.0027,6124,0
2011-08-18,5.7755,5.9174,5.586,5.586,4437,0
2011-08-19,5.5576,5.8227,5.5576,5.624,6336,0
2011-08-22,5.4913,5.7755,5.1505,5.5956,3813,0
2011-08-23,5.3682,5.9174,5.2545,5.5766,4448,0
2011-08-24,5.5956,5.9174,5.5956,5.8985,6869,0
2011-08-25,5.8795,5.908,5.747,5.7755,845,0
2011-08-26,5.8038,6.0216,5.8038,5.9174,4437,0
2011-08-29,5.6618,5.9174,5.6333,5.8227,4372,0
2011-08-30,5.8605,6.1542,5.8321,6.1542,4471,0
2011-08-31,6.3315,6.7142,5.9968,6.628,13292,0
2011-09-01,6.6654,6.6938,6.5991,6.6938,1313,0
2011-09-02,6.2837,6.4941,6.2455,6.4271,1393,0
2011-09-06,6.2581,6.3055,6.1636,6.2014,7393,0
2011-09-07,6.3624,6.6842,6.3624,6.5139,3898,0
2011-09-08,6.6085,6.6275,6.5801,6.5801,634,0
2011-09-09,6.438,6.5895,5.7755,6.1826,4067,0
2011-09-12,6.031,6.192,5.8321,5.8321,5103,0
2011-09-13,5.889,6.0973,5.8511,5.9743,5421,0
2011-09-14,5.8795,6.0594,5.7755,5.9174,21908,0
2011-09-15,5.7755,5.9269,5.6333,5.7091,10448,0
2011-09-16,5.6806,5.9174,5.605,5.7755,20816,0
2011-09-19,5.6806,5.7565,5.6806,5.6806,1373,0
2011-09-20,5.6712,5.8133,5.6712,5.7375,3727,0
2011-09-21,5.9553,6.1257,5.8701,5.9174,2461,0
2011-09-22,5.7091,5.7755,5.2735,5.6806,6041,0
2011-09-23,5.6902,5.9553,5.586,5.908,4912,0
2011-09-26,5.6806,5.6806,5.6333,5.6333,10834,0
2011-09-27,5.728,5.728,5.3209,5.3493,3909,0
2011-09-28,5.444,5.8701,5.444,5.4913,2183,0
2011-09-29,5.8227,5.8227,5.2641,5.5197,3121,0
2011-09-30,5.4326,5.4803,5.3272,5.3369,845,0
2011-10-03,5.4724,5.4724,5.2545,5.2545,4436,0
2011-10-04,5.3304,5.3304,4.9422,5.122,24549,0
2011-10-05,5.0307,5.0307,5.0212,5.0307,2007,0
2011-10-06,5.0021,5.6333,4.9926,5.2987,9688,0
2011-10-07,5.4156,5.586,4.7623,5.141,11465,0
2011-10-10,5.0465,5.5766,4.8003,4.8003,13046,0
2011-10-11,5.103,5.103,4.7529,4.8286,3036,0
2011-10-12,5.2545,6.3907,5.2545,5.7091,33328,0
2011-10-13,5.5576,5.6806,5.3967,5.624,23098,0
2011-10-14,5.586,5.6806,5.444,5.5292,14644,0
2011-10-17,5.5197,5.624,5.444,5.444,3752,0
2011-10-18,5.4061,5.5956,5.2263,5.2925,2730,0
2011-10-19,5.2168,5.5766,5.2073,5.3114,950,0
2011-10-20,5.2451,5.283,5.0181,5.0181,5451,0
2011-10-21,5.5952,5.5952,5.0786,5.1933,10441,0
2011-10-24,5.3398,5.444,5.3398,5.3777,3106,0
2011-10-25,5.3943,5.5185,5.3943,5.5185,8230,0
2011-10-26,5.3967,5.586,5.3967,5.586,7380,0
2011-10-27,5.6806,6.1447,5.3967,6.05,11896,0
2011-10-28,6.0638,6.1116,5.6524,6.0255,8490,0
2011-10-31,6.0638,6.1116,5.7673,6.035,1373,0
2011-11-01,5.8629,6.1402,5.8629,5.8629,7111,0
2011-11-02,5.8605,5.8605,5.6806,5.8605,4426,0
2011-11-03,5.8629,5.8629,5.5473,5.6716,2217,0
2011-11-04,5.7386,5.7673,5.3943,5.5952,4330,0
2011-11-07,5.3943,5.576,5.3943,5.4421,1165,0
2011-11-08,5.4516,5.6333,5.4038,5.6333,22511,0
2011-11-09,5.4707,5.6047,5.4707,5.5855,4714,0
2011-11-10,5.5282,5.7959,5.5282,5.7195,5145,0
2011-11-11,5.7386,5.8342,5.6908,5.8342,9432,0
2011-11-14,5.7099,5.8055,5.5282,5.7864,6169,0
2011-11-15,5.5473,5.7864,5.5473,5.7864,7392,0
2011-11-16,5.8342,5.949,5.815,5.9107,6739,0
2011-11-17,5.7959,5.9204,5.7864,5.9204,4572,0
2011-11-18,5.8629,5.9394,5.7864,5.8534,6378,0
2011-11-21,5.729,5.729,5.4995,5.5185,2603,0
2011-11-22,5.509,5.6142,5.4995,5.5664,2300,0
2011-11-23,5.509,5.5569,5.4995,5.4995,2404,0
2011-11-25,5.5473,5.5473,5.4516,5.4516,3095,0
2011-11-28,5.7386,5.7481,5.3369,5.509,33048,0
2011-11-30,5.7386,5.8342,5.6811,5.7673,4857,0
2011-12-01,5.7386,5.8342,5.5473,5.6239,3148,0
2011-12-02,5.7003,5.7864,5.5664,5.7864,4391,0
2011-12-05,5.7099,5.7864,5.6716,5.6716,1882,0
2011-12-06,5.6524,5.662,5.3559,5.4995,5909,0
2011-12-07,5.4803,5.509,5.4613,5.509,1213,0
2011-12-08,5.4613,5.4613,5.4613,5.4613,773,0
2011-12-09,5.6811,5.6811,5.2603,5.3559,1977,0
2011-12-12,5.2987,5.4995,5.2795,5.4995,419,0
2011-12-13,5.3656,5.4326,5.3082,5.4326,2631,0
2011-12-14,5.4898,5.4898,5.4134,5.4134,208,0
2011-12-15,5.3943,5.3943,5.2603,5.2603,3416,0
2011-12-16,5.3847,5.3847,5.2125,5.2125,1509,0
2011-12-19,5.27,5.27,4.8491,4.8491,3660,0
2011-12-20,5.2508,5.2603,5.0595,5.1646,1024,0
2011-12-21,5.0117,5.0977,4.8681,5.0977,3638,0
2011-12-22,5.1456,5.2412,5.0212,5.2412,3868,0
2011-12-23,5.0212,5.3559,5.0212,5.1646,2099,0
2011-12-27,5.2125,5.2603,4.9448,5.203,10788,0
2011-12-28,5.0977,5.0977,4.9735,5.0499,1987,0
2011-12-29,5.0691,5.2125,5.0691,5.1646,5675,0
2011-12-30,5.1265,5.1933,4.8395,4.8969,12182,0
2012-01-03,5.2412,5.4516,5.2317,5.3943,10478,0
2012-01-04,5.6908,6.5037,5.4134,6.4558,47054,0
2012-01-05,6.4271,6.6854,6.2359,6.5324,6797,0
2012-01-06,6.7906,7.9862,6.7906,7.7949,51568,0
2012-01-09,8.2252,8.2349,7.7949,8.2349,16214,0
2012-01-10,8.2252,8.2349,8.0531,8.1679,10203,0
2012-01-11,8.1296,8.2252,8.1105,8.1105,9030,0
2012-01-12,8.1774,8.2252,8.0913,8.2252,5734,0
2012-01-13,8.2252,8.2252,7.8428,8.1201,5521,0
2012-01-17,8.0818,8.0818,7.8236,7.8236,10101,0
2012-01-18,7.8236,7.9097,7.4889,7.4889,7010,0
2012-01-19,7.8905,7.8905,7.5462,7.594,6956,0
2012-01-20,7.5366,7.8331,7.5271,7.6515,12464,0
2012-01-23,7.661,7.6705,7.4601,7.4697,3709,0
2012-01-24,7.6896,7.7471,7.2975,7.6227,15493,0
2012-01-25,7.6323,7.6515,7.508,7.6036,5595,0
2012-01-26,7.4889,7.9384,7.1732,7.7758,14170,0
2012-01-27,7.8141,7.8905,7.8141,7.8905,3763,0
2012-01-30,7.9384,7.9862,7.9,7.967,5043,0
2012-01-31,8.0148,8.6079,8.0148,8.4262,59666,0
2012-02-01,8.5983,9.1147,8.474,8.7514,87187,0
2012-02-02,8.8373,9.1147,8.6557,8.9904,17853,0
2012-02-03,8.9904,9.1338,8.7322,9.1147,27616,0
2012-02-06,8.7609,9.0861,8.7609,9.0191,11083,0
2012-02-07,8.9712,9.2678,8.9043,8.914,7118,0
2012-02-08,9.2104,9.2104,8.9809,9.1338,9927,0
2012-02-09,8.914,9.1052,8.8948,8.9712,3660,0
2012-02-10,8.8948,8.9043,8.7609,8.8756,8179,0
2012-02-13,8.7322,9.1625,8.7322,8.847,8395,0
2012-02-14,9.153,9.153,8.7226,8.8756,1412,0
2012-02-15,8.8278,8.9331,8.2157,8.5121,51757,0
2012-02-16,8.4165,8.9043,8.4165,8.6652,6536,0
2012-02-17,7.5558,8.6079,7.5558,8.4357,6784,0
2012-02-21,8.034,8.2252,7.6132,7.6132,18225,0
2012-02-22,6.2168,7.594,6.2168,7.1924,29623,0
2012-02-23,6.9628,7.8809,6.9436,7.5845,13306,0
2012-02-24,7.661,7.8809,7.4984,7.4984,7966,0
2012-02-27,7.6515,7.6896,7.3836,7.3836,4182,0
2012-02-28,7.1924,7.4314,7.1828,7.3167,6147,0
2012-02-29,7.3167,7.4314,7.2688,7.3167,5697,0
2012-03-01,7.5653,7.6323,7.3167,7.5558,3032,0
2012-03-02,7.4984,7.4984,7.2306,7.2784,3610,0
2012-03-05,7.2784,7.5653,7.2784,7.4314,5406,0
2012-03-06,7.5366,7.5558,7.3263,7.5558,6056,0
2012-03-07,7.6036,7.6036,7.3358,7.5271,1987,0
2012-03-08,7.6323,7.6419,7.5653,7.5653,1045,0
2012-03-09,7.3932,7.5271,7.3932,7.5271,920,0
2012-03-12,7.3263,7.4506,7.3263,7.4506,1903,0
2012-03-13,7.4984,7.5558,7.3932,7.5558,2575,0
2012-03-14,7.4219,7.4219,7.221,7.2593,8337,0
2012-03-15,7.2784,7.3645,7.087,7.3167,2917,0
2012-03-16,7.3454,7.3454,7.1732,7.2496,523,0
2012-03-19,7.221,7.2496,6.9819,7.2496,4811,0
2012-03-20,6.9819,7.2115,6.9054,7.135,7888,0
2012-03-21,7.0775,7.1254,6.762,6.9341,9845,0
2012-03-22,6.9341,6.9532,6.3698,6.4654,11790,0
2012-03-23,6.3124,6.6759,6.2359,6.6376,11920,0
2012-03-26,6.6663,6.9149,6.4081,6.9149,7816,0
2012-03-27,6.8767,6.8767,6.695,6.8672,7011,0
2012-03-28,6.7523,6.7523,6.5611,6.5611,5059,0
2012-03-29,6.5994,6.7046,6.1402,6.2168,22129,0
2012-03-30,6.3698,6.5516,6.3698,6.4558,2300,0
2012-04-02,6.5037,6.5133,6.5037,6.5133,1045,0
2012-04-03,6.5228,6.5516,6.3315,6.4081,1360,0
2012-04-04,6.4558,6.4654,6.3028,6.389,7129,0
2012-04-05,6.4558,6.6376,6.2932,6.6376,5309,0
2012-04-09,6.5516,6.5516,6.3124,6.5516,3657,0
2012-04-10,6.475,6.6854,6.3602,6.6854,5452,0
2012-04-11,6.695,7.3454,6.695,6.695,26050,0
2012-04-12,7.2019,7.2019,6.5516,6.8767,19623,0
2012-04-13,6.6854,6.7142,6.3602,6.4654,14622,0
2012-04-16,6.5228,6.762,6.3124,6.4558,25250,0
2012-04-17,6.5324,6.6759,6.3794,6.5611,3347,0
2012-04-18,6.5228,6.5994,6.3507,6.5994,8704,0
2012-04-19,6.5324,6.5324,6.2264,6.4177,3373,0
2012-04-20,6.4846,6.4846,6.1976,6.2359,8809,0
2012-04-23,6.1307,6.4368,6.1211,6.3507,28360,0
2012-04-24,6.3028,6.3794,6.1402,6.3794,11292,0
2012-04-25,6.3315,6.5324,6.2264,6.3985,9793,0
2012-04-26,6.2742,6.5611,6.2742,6.4558,4167,0
2012-04-27,6.5516,6.6567,6.4941,6.5228,2967,0
2012-04-30,6.5994,6.8672,6.4368,6.8385,10944,0
2012-05-01,6.7046,6.7906,6.389,6.389,2541,0
2012-05-02,6.5037,6.5611,6.3602,6.5611,11764,0
2012-05-03,6.5516,6.628,6.5516,6.628,627,0
2012-05-04,6.6472,6.7142,6.6472,6.7046,3311,0
2012-05-07,6.6472,6.8289,6.6472,6.781,2040,0
2012-05-08,6.7428,6.8576,6.695,6.8576,4378,0
2012-05-09,6.762,6.9246,6.695,6.8863,2377,0
2012-05-10,6.762,6.8767,6.695,6.8002,12233,0
2012-05-11,6.8767,7.1254,6.7906,6.9246,17501,0
2012-05-14,6.9149,6.9628,6.8098,6.8098,8240,0
2012-05-15,6.9532,7.0202,6.7906,7.0202,1306,0
2012-05-16,6.9341,7.0775,6.8576,6.8576,3212,0
2012-05-17,6.8576,6.9819,6.8289,6.9819,2865,0
2012-05-18,6.8863,6.9819,6.8002,6.9819,4287,0
2012-05-21,6.9724,6.9724,6.8289,6.8289,4285,0
2012-05-22,6.9532,7.0298,6.8863,6.9054,1045,0
2012-05-23,7.0584,7.0584,6.8385,6.8385,5018,0
2012-05-24,6.9819,6.9819,6.9819,6.9819,879,0
2012-05-25,6.8002,6.8385,6.7046,6.8385,2009,0
2012-05-29,6.848,7.0393,6.8385,7.0011,18039,0
2012-05-30,6.9532,7.087,6.8576,7.0584,9994,0
2012-05-31,7.1062,7.1254,7.1062,7.1254,1694,0
2012-06-01,7.0393,7.1254,6.9532,7.1254,2047,0
2012-06-04,7.087,7.087,6.8002,7.0298,6072,0
2012-06-05,6.9341,7.1254,6.9341,7.1254,1840,0
2012-06-06,7.135,7.135,6.9436,6.9436,7950,0
2012-06-07,6.9915,7.0011,6.628,7.0011,9460,0
2012-06-08,6.8193,6.8863,6.8193,6.8863,1765,0
2012-06-11,6.8958,6.8958,6.4558,6.5133,13631,0
2012-06-12,6.475,6.7523,6.475,6.6472,1829,0
2012-06-13,6.5802,6.7523,6.5611,6.7523,313,0
2012-06-14,6.7142,6.8958,6.7142,6.8958,3033,0
2012-06-15,6.8958,6.8958,6.7333,6.8193,2778,0
2012-06-18,6.7715,6.9246,6.7237,6.8193,6774,0
2012-06-19,6.762,6.9054,6.762,6.9054,419,0
2012-06-20,6.8576,6.9341,6.8576,6.9341,2652,0
2012-06-21,6.9246,6.9341,6.8002,6.8863,3723,0
2012-06-22,6.8193,6.8863,6.8193,6.8863,4442,0
2012-06-25,6.848,6.8767,6.4558,6.5994,13365,0
2012-06-26,6.7142,6.7715,6.6376,6.7428,5601,0
2012-06-27,6.7046,6.8767,6.695,6.8767,2901,0
2012-06-28,6.8002,6.8002,6.7142,6.781,941,0
2012-06-29,6.8766,6.9245,6.4558,6.4558,12872,0
2012-07-02,6.8098,6.8767,6.5994,6.8767,2758,0
2012-07-03,6.8385,6.9628,6.8385,6.9628,9678,0
2012-07-05,6.9532,7.4601,6.9532,7.4314,9088,0
2012-07-06,7.2975,7.3167,7.0967,7.1732,6401,0
2012-07-09,7.1732,7.2688,7.0967,7.1254,8418,0
2012-07-10,7.3071,7.3932,7.0967,7.1732,8043,0
2012-07-11,7.1732,8.4165,7.1732,8.1201,74058,0
2012-07-12,8.1201,8.1296,7.6896,7.7662,22467,0
2012-07-13,7.6419,7.7949,7.4601,7.7939,16345,0
2012-07-16,7.661,7.7853,7.374,7.3932,16102,0
2012-07-17,7.4984,7.4984,6.7237,7.3358,14052,0
2012-07-18,7.288,7.288,7.0584,7.0584,9466,0
2012-07-19,7.0775,7.2496,7.0775,7.2496,6876,0
2012-07-20,7.0489,7.3358,7.0106,7.0298,5176,0
2012-07-23,7.0298,7.0298,6.5994,7.0202,8825,0
2012-07-24,6.9149,7.1158,6.7083,6.7715,10900,0
2012-07-25,7.068,7.068,6.9341,6.9341,208,0
2012-07-26,7.0011,7.0011,6.9628,6.9628,523,0
2012-07-27,6.9532,6.9627,6.695,6.9627,3400,0
2012-07-30,6.7046,6.8098,6.7046,6.8098,1171,0
2012-07-31,6.848,6.8672,6.8385,6.8385,9109,0
2012-08-01,6.7237,6.8385,6.6184,6.695,8504,0
2012-08-02,6.628,6.628,6.2264,6.4558,16211,0
2012-08-03,6.4558,6.5516,6.4558,6.476,5682,0
2012-08-06,6.5707,6.5707,6.4081,6.4081,2867,0
2012-08-07,6.3698,6.5516,6.3698,6.4463,10644,0
2012-08-08,6.475,6.4941,6.342,6.3602,6769,0
2012-08-09,6.4177,6.4654,6.2072,6.3602,15574,0
2012-08-10,6.3794,6.5133,6.2837,6.322,9719,0
2012-08-13,6.322,6.322,5.9394,6.0255,28736,0
2012-08-14,6.0255,6.0733,5.8821,6.0235,15421,0
2012-08-15,5.9681,6.3412,5.9304,5.9968,4344,0
2012-08-16,6.3028,6.3028,5.9681,6.1976,10504,0
2012-08-17,6.3135,6.3411,6.2292,6.3279,2510,0
2012-08-20,6.083,6.3602,6.083,6.3602,983,0
2012-08-21,6.322,6.322,6.1211,6.2932,2614,0
2012-08-23,6.0733,6.2645,6.0638,6.2473,1672,0
2012-08-24,6.2168,6.4368,6.2168,6.4368,1760,0
2012-08-27,6.389,6.695,6.3124,6.5897,3108,0
2012-08-28,6.5228,6.5228,6.5133,6.5133,1098,0
2012-08-29,6.4109,6.4558,6.4109,6.4558,738,0
2012-08-30,6.4368,6.4368,6.3794,6.4177,1045,0
2012-08-31,6.4941,6.5516,6.4254,6.4254,1258,0
2012-09-04,6.3802,6.3802,6.3794,6.3794,402,0
2012-09-05,6.3507,6.3507,5.9394,6.0063,26577,0
2012-09-06,6.016,6.0733,5.9394,6.0638,5945,0
2012-09-07,6.0638,6.0638,5.9968,6.0638,4191,0
2012-09-10,6.063,6.063,5.7959,5.8534,7899,0
2012-09-11,5.8342,6.0638,5.8342,5.9872,4810,0
2012-09-12,5.9681,5.9681,5.9299,5.949,2060,0
2012-09-13,5.949,6.1889,5.9299,6.1412,6237,0
2012-09-14,6.1402,6.1499,5.9776,6.0829,3189,0
2012-09-17,6.2551,6.2551,6.0733,6.0733,1463,0
2012-09-18,6.0733,6.0733,5.8534,5.8801,2404,0
2012-09-19,6.2168,6.2168,5.8821,5.949,2091,0
2012-09-20,5.9872,6.1594,5.9299,6.102,1889,0
2012-09-21,6.255,6.255,5.941,5.9776,3293,0
2012-09-25,5.8916,6.1212,5.8916,6.102,1257,0
2012-09-26,5.9543,6.0621,5.9107,5.9107,1966,0
2012-09-27,5.9776,6.2645,5.8916,6.2645,6165,0
2012-10-01,6.1211,6.2168,5.9825,6.1881,7563,0
2012-10-02,6.0829,6.1881,6.0638,6.0638,2145,0
2012-10-03,6.1116,6.1498,6.0542,6.1402,1286,0
2012-10-04,6.1976,6.1976,6.1976,6.1976,105,0
2012-10-05,6.0829,6.0925,5.9776,5.9776,3951,0
2012-10-08,6.0255,6.1115,6.0255,6.1115,701,0
2012-10-10,6.0733,6.1116,6.0733,6.1115,2300,0
2012-10-11,6.0733,6.2072,6.0733,6.2072,1859,0
2012-10-12,6.1976,6.2837,6.1594,6.2837,10737,0
2012-10-15,6.2455,6.695,6.0255,6.0542,42802,0
2012-10-16,6.0542,6.3602,6.0542,6.1498,6393,0
2012-10-17,5.9872,6.494,5.9872,6.1976,5824,0
2012-10-18,6.1116,6.4463,6.1116,6.1689,3450,0
2012-10-19,6.1211,6.1211,5.9968,5.9968,2629,0
2012-10-22,5.9776,6.0447,5.9299,5.949,2466,0
2012-10-23,5.949,6.0255,5.9204,6.0255,6914,0
2012-10-24,6.0255,6.0447,6.0255,6.0255,2300,0
2012-10-25,6.0255,6.0638,5.9299,5.9299,2302,0
2012-10-26,5.9585,5.9585,5.7864,5.7864,2902,0
2012-10-31,5.8916,5.9107,5.5664,5.9107,6073,0
2012-11-01,5.9204,6.102,5.9013,6.102,2892,0
2012-11-02,6.1211,6.1211,6.0255,6.0255,1987,0
2012-11-05,5.6716,5.9204,5.1646,5.4707,13446,0
2012-11-06,5.5185,5.9776,5.4707,5.6333,3191,0
2012-11-07,5.6142,5.6143,5.6141,5.6141,2467,0
2012-11-08,5.5377,5.5855,5.4038,5.4898,8209,0
2012-11-09,5.4229,5.4516,5.3559,5.3847,8887,0
2012-11-12,5.5569,5.6063,5.4038,5.4038,8051,0
2012-11-13,5.4613,5.4994,5.3082,5.4689,1045,0
2012-11-14,5.3943,5.7195,5.3464,5.6047,2813,0
2012-11-15,5.6436,5.6436,5.2738,5.3517,7059,0
2012-11-16,5.3517,5.6436,5.089,5.5365,8016,0
2012-11-19,5.5448,5.5463,5.303,5.5385,5046,0
2012-11-20,5.5171,5.6436,5.4961,5.4977,4543,0
2012-11-21,5.4587,5.4587,5.4295,5.4338,3290,0
2012-11-23,5.4295,5.4393,5.4295,5.4393,462,0
2012-11-26,5.4489,5.4489,5.3152,5.3225,3433,0
2012-11-27,5.449,5.449,5.2641,5.3614,9464,0
2012-11-28,5.342,5.342,5.2057,5.3322,2159,0
2012-11-29,5.3517,5.4393,5.3225,5.4393,3715,0
2012-11-30,5.449,5.449,5.2057,5.3418,12378,0
2012-12-03,5.3614,5.412,5.3103,5.3744,5850,0
2012-12-04,5.4003,5.4003,5.3367,5.3367,4418,0
2012-12-05,5.4003,5.4345,5.2155,5.3906,10538,0
2012-12-06,5.2156,5.3726,5.2057,5.2155,6172,0
2012-12-07,5.3215,5.5463,5.3215,5.5268,4834,0
2012-12-10,5.5268,5.5463,5.449,5.449,10915,0
2012-12-11,5.5171,5.5608,5.4685,5.5463,9608,0
2012-12-12,5.556,5.5852,5.449,5.5268,4995,0
2012-12-13,5.4879,5.5463,5.4393,5.5246,2935,0
2012-12-14,5.41,5.41,5.303,5.3517,14531,0
2012-12-17,5.449,5.449,5.4003,5.4057,3419,0
2012-12-18,5.4491,5.5246,5.41,5.41,4085,0
2012-12-19,5.449,5.5463,5.3322,5.3322,4471,0
2012-12-20,5.3517,5.5559,5.3129,5.4573,6619,0
2012-12-21,5.449,5.449,5.3517,5.3517,1866,0
2012-12-24,5.4295,5.449,5.4295,5.4489,668,0
2012-12-26,5.4198,5.449,5.301,5.449,7349,0
2012-12-27,5.3517,5.449,5.2738,5.4393,6739,0
2012-12-28,5.4198,5.4977,5.4101,5.449,8883,0
2012-12-31,5.4198,5.5463,5.4003,5.4879,6216,0
2013-01-02,5.6144,5.6436,5.4685,5.6241,9278,0
2013-01-03,5.6144,5.8285,5.5595,5.8134,10131,0
2013-01-04,5.8285,6.0912,5.8285,6.0717,9594,0
2013-01-07,6.2566,6.4804,6.0037,6.315,7235,0
2013-01-08,6.4025,6.5193,6.315,6.4025,16640,0
2013-01-09,6.422,6.5193,6.3733,6.4317,2779,0
2013-01-10,6.568,6.7333,6.529,6.714,10545,0
2013-01-11,6.782,6.928,6.6458,6.6458,16130,0
2013-01-14,6.8978,7.1907,6.8112,7.0545,30526,0
2013-01-15,7.1615,7.4437,7.142,7.2588,28352,0
2013-01-16,7.1712,7.1712,6.9863,6.9863,5373,0
2013-01-17,6.9183,6.9183,6.7373,6.8598,5286,0
2013-01-18,6.8502,6.9085,6.714,6.8404,3322,0
2013-01-22,6.714,6.8987,6.714,6.7625,3196,0
2013-01-23,6.714,6.8696,6.494,6.5193,7067,0
2013-01-24,6.7334,6.783,6.5778,6.636,3854,0
2013-01-25,6.6351,6.6351,6.5291,6.5291,822,0
2013-01-28,6.5193,6.6653,6.2373,6.315,6761,0
2013-01-29,6.2274,6.5389,6.2274,6.5388,1670,0
2013-01-30,6.5193,6.6654,6.5193,6.5681,7160,0
2013-01-31,6.568,6.8015,6.568,6.6653,9096,0
2013-02-01,6.8112,7.0837,6.8112,6.9961,5837,0
2013-02-04,6.9475,6.9961,6.5876,6.9961,1747,0
2013-02-05,7.0058,7.0058,6.5876,6.7918,1439,0
2013-02-06,6.8793,6.8793,6.6945,6.7625,1027,0
2013-02-07,6.782,6.8112,6.7222,6.8112,5326,0
2013-02-08,6.8112,6.9085,6.782,6.9085,7788,0
2013-02-11,6.821,6.9572,6.821,6.9075,2775,0
2013-02-12,6.6961,6.9475,6.6961,6.927,3610,0
2013-02-13,6.8598,6.9085,6.8598,6.8598,1336,0
2013-02-14,6.9183,6.9183,6.8598,6.8682,821,0
2013-02-15,6.6555,6.9183,6.6555,6.8988,1234,0
2013-02-19,6.8423,6.9085,6.7842,6.9085,2145,0
2013-02-20,6.8502,6.8987,6.7677,6.8987,3885,0
2013-02-21,6.7995,6.7995,6.568,6.568,6053,0
2013-02-22,6.568,6.6818,6.568,6.568,1167,0
2013-02-25,6.568,6.7918,6.3345,6.6166,21650,0
2013-02-26,6.529,6.675,6.5096,6.675,3494,0
2013-02-27,6.6263,6.636,6.5777,6.6166,3648,0
2013-02-28,6.6166,6.6166,6.422,6.5465,915,0
2013-03-01,6.4317,6.4901,6.3247,6.3247,2878,0
2013-03-04,6.4219,6.4219,6.2274,6.2274,832,0
2013-03-05,6.0523,6.4123,6.0523,6.3149,4820,0
2013-03-06,6.2858,6.2858,6.1398,6.2405,5396,0
2013-03-07,6.3247,6.3247,6.0328,6.2274,3946,0
2013-03-08,6.2372,6.315,6.0718,6.3053,5190,0
2013-03-11,6.315,6.315,6.2759,6.2759,465,0
2013-03-12,6.315,6.315,6.3123,6.3123,822,0
2013-03-13,6.3247,6.3636,6.0912,6.3247,925,0
2013-03-14,6.2566,6.4706,6.068,6.2274,1458,0
2013-03-15,6.1203,6.5485,6.1203,6.4123,2498,0
2013-03-18,6.4025,6.461,6.276,6.276,2781,0
2013-03-19,6.461,6.461,6.1788,6.208,3778,0
2013-03-20,6.1301,6.1301,6.023,6.1301,17480,0
2013-03-21,6.0912,6.1301,6.0815,6.1301,2302,0
2013-03-22,6.1301,6.1301,6.1243,6.1301,10043,0
2013-03-25,6.023,6.1788,6.023,6.1788,6372,0
2013-03-26,6.2274,6.4219,6.1875,6.317,10284,0
2013-03-27,6.2395,6.2395,6.1593,6.1788,1537,0
2013-03-28,6.1885,6.1885,6.1495,6.1885,839,0
2013-04-01,6.1886,6.2889,6.1885,6.2566,3894,0
2013-04-02,6.2177,6.2759,6.1496,6.1496,3618,0
2013-04-03,6.2508,6.2508,6.1495,6.1496,3289,0
2013-04-04,6.1495,6.2566,6.0912,6.1157,6115,0
2013-04-05,6.1203,6.2566,6.1009,6.2274,3289,0
2013-04-08,6.276,6.276,6.136,6.2565,1387,0
2013-04-09,6.1009,6.132,6.0425,6.0425,2669,0
2013-04-10,6.0425,6.2566,6.0425,6.1885,1130,0
2013-04-11,6.2467,6.2467,6.0328,6.1302,3186,0
2013-04-12,6.2274,6.2274,5.8965,6.1535,9382,0
2013-04-15,6.461,6.714,5.6922,5.6922,37974,0
2013-04-16,5.7895,5.7993,5.3808,5.6241,55534,0
2013-04-17,5.5463,6.0036,5.4198,5.9938,32568,0
2013-04-18,6.0328,6.0328,5.7312,5.9063,8709,0
2013-04-19,5.8931,6.0159,5.8674,6.0148,1821,0
2013-04-22,6.0132,6.0132,5.8382,5.8382,12118,0
2013-04-23,5.8382,6.1788,5.8382,6.0328,18512,0
2013-04-24,6.1301,6.2274,6.0328,6.0523,7081,0
2013-04-25,6.0815,6.3733,6.0523,6.2274,27253,0
2013-04-26,6.2625,6.3733,6.0863,6.1982,2495,0
2013-04-29,6.315,6.315,6.0328,6.1982,9230,0
2013-04-30,6.1788,6.1797,6.0036,6.0036,12650,0
2013-05-01,5.955,6.0912,5.702,5.702,5273,0
2013-05-02,5.7701,5.8577,5.7701,5.7701,9080,0
2013-05-03,5.7117,6.0035,5.7117,5.8285,3878,0
2013-05-06,5.8674,5.8868,5.8577,5.8577,1027,0
2013-05-07,6.0036,6.0036,5.9452,5.9938,7367,0
2013-05-08,5.9842,6.0527,5.9842,6.0527,929,0
2013-05-09,6.0503,6.6653,6.0354,6.6653,20346,0
2013-05-10,6.568,6.714,6.3442,6.714,11973,0
2013-05-13,6.4687,6.9085,6.4687,6.867,9482,0
2013-05-14,6.9085,7.58,6.9085,7.4437,33853,0
2013-05-15,7.3658,7.58,7.0058,7.58,23011,0
2013-05-16,7.5313,7.7843,7.2005,7.7843,23408,0
2013-05-17,7.7745,8.1433,7.6967,7.9205,20931,0
2013-05-20,7.9886,8.2124,7.9603,8.1248,11916,0
2013-05-21,7.3756,7.9935,6.8112,7.541,15414,0
2013-05-22,7.4048,7.4923,7.3464,7.4535,27909,0
2013-05-23,7.4437,7.4437,7.2983,7.4437,7811,0
2013-05-24,7.2977,7.395,7.2977,7.3464,5137,0
2013-05-28,7.5994,7.5994,7.3464,7.502,7533,0
2013-05-29,7.3075,7.4817,7.3075,7.3075,5598,0
2013-05-30,7.3367,7.4505,7.3367,7.4505,205,0
2013-05-31,7.3172,7.4145,7.2296,7.2296,11359,0
2013-06-03,7.327,7.4184,7.3075,7.3367,1068,0
2013-06-04,7.4291,7.4418,7.2987,7.3561,2617,0
2013-06-05,7.2977,7.5118,7.1032,7.2491,6783,0
2013-06-06,7.288,7.3755,7.288,7.3755,756,0
2013-06-07,7.395,7.395,7.3464,7.395,7653,0
2013-06-10,7.4048,7.4923,7.3367,7.434,7913,0
2013-06-11,7.3561,7.434,7.2588,7.2588,8312,0
2013-06-12,7.2977,7.2977,7.2296,7.2393,7505,0
2013-06-13,7.2783,7.4923,7.2783,7.395,4717,0
2013-06-14,7.3172,7.4826,7.2977,7.3464,9106,0
2013-06-17,7.3853,7.395,7.3853,7.395,2159,0
2013-06-18,7.327,7.4437,7.3113,7.3561,7272,0
2013-06-19,7.3464,7.4437,7.327,7.327,4111,0
2013-06-20,7.3464,7.3561,7.2491,7.2491,4364,0
2013-06-21,7.2977,7.2977,7.2033,7.288,11478,0
2013-06-24,7.2005,7.2134,7.0545,7.1032,5734,0
2013-06-25,7.0642,7.1226,7.0642,7.1226,2488,0
2013-06-26,7.1226,7.142,7.0058,7.1226,4096,0
2013-06-27,7.1032,7.3737,7.1032,7.2005,3467,0
2013-06-28,7.2296,7.4437,6.9767,7.4437,1762,0
2013-07-01,7.074,7.434,7.074,7.181,1336,0
2013-07-02,7.4632,7.4632,7.2005,7.2393,17477,0
2013-07-03,7.3707,7.3795,7.2977,7.2977,925,0
2013-07-05,7.3561,7.4437,7.327,7.43,3803,0
2013-07-08,7.3347,7.4437,7.327,7.3562,2826,0
2013-07-09,7.4437,7.4729,7.3172,7.434,2981,0
2013-07-10,7.4729,7.541,7.3658,7.3658,3954,0
2013-07-11,7.4826,7.5215,7.4145,7.502,2056,0
2013-07-12,7.5118,7.5479,7.3658,7.3658,8501,0
2013-07-15,7.3853,7.3853,6.4172,6.422,95315,0
2013-07-16,6.7042,6.7042,6.4707,6.6166,19841,0
2013-07-17,6.7528,6.7918,6.6653,6.7665,12155,0
2013-07-18,6.6166,6.7624,6.6166,6.7227,4194,0
2013-07-19,6.7237,6.7237,6.675,6.6751,514,0
2013-07-22,6.6653,6.7236,6.5777,6.6166,4645,0
2013-07-23,6.5972,6.7042,6.5875,6.6653,3313,0
2013-07-24,6.6458,6.7237,6.6392,6.6945,1274,0
2013-07-25,6.7042,6.8307,6.6848,6.8307,5291,0
2013-07-26,6.8861,6.8861,6.6555,6.6555,1162,0
2013-07-29,6.6263,6.8015,6.5972,6.714,7963,0
2013-07-30,6.6348,6.675,6.6348,6.675,514,0
2013-07-31,6.675,6.821,6.6653,6.821,3083,0
2013-08-01,6.714,6.714,6.714,6.714,103,0
2013-08-02,6.782,6.8112,6.7625,6.8112,3391,0
2013-08-05,6.6556,6.8112,6.6556,6.8112,3144,0
2013-08-06,6.9183,6.9183,6.6662,6.7723,6341,0
2013-08-07,6.7918,6.8113,6.6847,6.8112,4829,0
2013-08-08,6.889,6.889,6.8405,6.8598,720,0
2013-08-09,6.8502,6.928,6.7723,6.7723,3648,0
2013-08-12,6.8958,6.8958,6.782,6.889,1795,0
2013-08-13,6.7918,6.9084,6.7918,6.8112,1785,0
2013-08-14,6.928,6.928,6.9084,6.9085,4217,0
2013-08-16,6.821,6.9085,6.8112,6.8112,2751,0
2013-08-19,6.8112,6.8696,6.6166,6.6847,6171,0
2013-08-20,6.7042,6.8307,6.6263,6.8015,4801,0
2013-08-21,6.8307,6.8696,6.7042,6.7043,3895,0
2013-08-22,6.8112,6.8598,6.6955,6.8307,1079,0
2013-08-23,6.8112,6.8598,6.7625,6.8598,801,0
2013-08-26,6.8598,6.9084,6.6995,6.9084,1685,0
2013-08-27,6.8598,6.8598,6.7635,6.8112,3397,0
2013-08-28,6.8112,6.8112,6.714,6.7625,4786,0
2013-08-29,6.7918,6.8112,6.7918,6.8112,2672,0
2013-08-30,6.8112,6.8598,6.8015,6.821,2981,0
2013-09-03,6.8598,6.8598,6.7237,6.8112,2159,0
2013-09-04,6.7334,6.8598,6.7334,6.8598,2971,0
2013-09-05,6.7431,6.8598,6.6263,6.8598,5572,0
2013-09-06,6.8307,6.8307,6.8112,6.821,2845,0
2013-09-09,6.7918,6.821,6.7625,6.821,1799,0
2013-09-10,6.8015,6.8287,6.7042,6.7042,6115,0
2013-09-11,6.7723,6.8987,6.7723,6.8112,1027,0
2013-09-12,6.8112,6.8161,6.8112,6.8112,633,0
2013-09-13,6.8112,6.8643,6.8015,6.8211,4214,0
2013-09-16,6.8988,6.8988,6.6945,6.8502,7528,0
2013-09-17,6.8501,6.8501,6.709,6.7625,2364,0
2013-09-18,6.8015,6.8483,6.8015,6.8015,4031,0
2013-09-19,6.7334,6.8122,6.7334,6.8122,4270,0
2013-09-20,6.8502,6.8502,6.7723,6.8405,739,0
2013-09-23,6.8589,6.9085,6.8589,6.9085,3210,0
2013-09-24,6.9085,6.9085,6.8112,6.9085,1130,0
2013-09-25,6.821,6.9084,6.821,6.821,9463,0
2013-09-26,6.8405,6.8405,6.8405,6.8405,412,0
2013-09-27,6.8598,6.8988,6.8598,6.8988,514,0
2013-09-30,6.6166,6.8307,6.6166,6.7625,7914,0
2013-10-01,6.7237,6.821,6.7237,6.7237,6577,0
2013-10-02,6.714,6.7237,6.714,6.714,3494,0
2013-10-03,6.6653,6.7334,6.6263,6.714,6372,0
2013-10-04,6.7237,6.7237,6.6653,6.6653,617,0
2013-10-07,6.6458,6.675,6.6166,6.6166,1027,0
2013-10-08,6.6653,6.6847,6.6653,6.6847,617,0
2013-10-09,6.6263,6.7625,6.6263,6.6945,9847,0
2013-10-10,6.6555,6.7334,6.6555,6.7334,205,0
2013-10-11,6.714,6.714,6.6662,6.714,1490,0
2013-10-14,6.714,6.7334,5.7409,5.8382,57215,0
2013-10-15,5.848,6.0133,5.7895,5.8382,17281,0
2013-10-16,5.9647,5.9647,5.7895,5.8382,5858,0
2013-10-17,5.8285,5.8285,5.2835,5.556,61458,0
2013-10-18,5.5657,5.5657,5.2543,5.5268,31346,0
2013-10-21,5.4782,5.6144,5.303,5.449,12641,0
2013-10-22,5.5171,5.6338,5.4295,5.4879,13771,0
2013-10-23,5.5171,5.6436,5.5171,5.5842,5149,0
2013-10-24,5.5657,5.7895,5.5657,5.7895,7502,0
2013-10-25,5.8187,5.8187,5.5756,5.7788,11747,0
2013-10-28,5.7895,5.7895,5.449,5.4782,13052,0
2013-10-29,5.5463,5.7895,5.5463,5.6436,1747,0
2013-10-30,5.6144,5.6728,5.5657,5.5852,8941,0
2013-10-31,5.4957,5.4957,5.3906,5.4003,10649,0
2013-11-01,5.3614,5.5852,5.3614,5.4003,10483,0
2013-11-04,5.5755,5.5755,5.3322,5.5073,4929,0
2013-11-05,5.8674,6.0328,5.8382,5.848,32681,0
2013-11-06,5.9452,5.9452,5.848,5.8965,14799,0
2013-11-07,5.8868,6.0717,5.848,5.8674,10791,0
2013-11-08,5.916,6.0133,5.8868,6.0133,6063,0
2013-11-11,6.0717,6.0717,6.0133,6.0425,20354,0
2013-11-12,6.0523,6.0523,6.0133,6.0425,11408,0
2013-11-13,6.0425,6.0425,5.9452,6.023,1850,0
2013-11-14,6.023,6.0523,6.0133,6.0425,6475,0
2013-11-15,6.0815,6.1593,6.0717,6.1203,4830,0
2013-11-18,6.0912,6.0912,5.9842,5.9842,4933,0
2013-11-19,5.9842,6.0328,5.9842,5.9842,3850,0
2013-11-20,5.9355,6.1107,5.9355,6.0133,13669,0
2013-11-21,6.1122,6.1122,6.0133,6.0133,1112,0
2013-11-22,6.2309,6.2309,6.0412,6.0412,261,0
2013-11-25,6.0727,6.221,6.0628,6.2013,3235,0
2013-11-26,6.2111,6.2111,6.0232,6.0232,2325,0
2013-11-27,6.0628,6.0628,5.9342,5.9738,4651,0
2013-11-29,6.0529,6.1805,5.958,6.1805,1329,0
2013-12-02,6.1716,6.1815,5.9342,6.0826,4145,0
2013-12-03,6.1221,6.1221,6.0331,6.1122,1112,0
2013-12-04,6.0331,6.0331,5.9441,6.0133,2224,0
2013-12-05,6.0331,6.0727,5.9837,6.0529,2325,0
2013-12-06,5.9441,6.0331,5.9144,5.9837,6774,0
2013-12-09,5.9936,5.9936,5.8353,5.9243,5229,0
2013-12-10,5.9243,5.954,5.8353,5.8353,10212,0
2013-12-11,5.8848,5.9342,5.8452,5.8452,3438,0
2013-12-12,5.8364,5.8401,5.8353,5.8353,1973,0
2013-12-13,5.8551,5.865,5.8353,5.8353,1618,0
2013-12-16,5.8848,5.9936,5.8703,5.9936,7739,0
2013-12-17,5.9144,5.9144,5.9144,5.9144,202,0
2013-12-18,5.8551,5.9342,5.7859,5.9243,2831,0
2013-12-19,5.8056,5.8848,5.7859,5.8353,4348,0
2013-12-20,5.8452,5.9243,5.8353,5.8353,2761,0
2013-12-23,5.8353,5.8848,5.8353,5.8848,6774,0
2013-12-24,5.8749,5.8749,5.6877,5.8749,6078,0
2013-12-26,5.7957,5.9243,5.7957,5.9243,8792,0
2013-12-27,5.9144,5.9243,5.8848,5.8848,1820,0
2013-12-30,5.9342,5.9342,5.8353,5.9243,7886,0
2013-12-31,5.9342,6.043,5.865,6.0232,2224,0
2014-01-02,5.954,6.1609,5.8586,6.0727,6568,0
2014-01-03,6.1617,6.1617,6.0727,6.137,7357,0
2014-01-06,6.1815,6.1815,6.1122,6.1419,4449,0
2014-01-07,6.1815,6.2309,6.0628,6.1221,5561,0
2014-01-08,6.0331,6.1617,6.0331,6.1617,2730,0
2014-01-09,6.1815,6.1815,6.0529,6.0529,3134,0
2014-01-10,6.1122,6.1122,6.043,6.043,7381,0
2014-01-13,6.043,6.1221,6.043,6.1122,2123,0
2014-01-14,6.0727,6.0727,6.0727,6.0727,2831,0
2014-01-15,6.0727,6.132,6.0529,6.0529,8190,0
2014-01-16,6.053,6.053,5.9837,5.9837,10058,0
2014-01-17,5.9837,6.0529,5.9441,6.0529,5055,0
2014-01-21,6.0826,6.132,5.9441,6.0331,7179,0
2014-01-22,5.9837,6.0133,5.954,6.0034,1820,0
2014-01-23,5.9441,5.9441,5.7859,5.8749,18200,0
2014-01-24,5.8749,5.9342,5.7859,5.9342,2932,0
2014-01-27,5.9837,5.9837,5.7957,5.9342,2730,0
2014-01-28,5.9639,5.9639,5.9342,5.9342,1618,0
2014-01-29,5.9243,5.9243,5.8452,5.8551,506,0
2014-01-30,5.954,5.954,5.7364,5.7562,3943,0
2014-01-31,5.8155,5.9441,5.7463,5.8353,6370,0
2014-02-03,5.865,5.8848,5.8353,5.8353,7948,0
2014-02-04,5.8848,5.8848,5.8848,5.8848,2415,0
2014-02-05,5.8007,5.8353,5.7957,5.7958,6318,0
2014-02-06,5.864,5.8848,5.864,5.8848,1097,0
2014-02-07,5.8121,5.8352,5.7166,5.8254,10158,0
2014-02-10,5.8353,5.8848,5.8353,5.8353,6417,0
2014-02-11,5.8453,6.0034,5.8453,5.9342,5779,0
2014-02-12,5.9342,6.043,5.8452,5.8551,6115,0
2014-02-13,5.865,6.0331,5.7364,6.0331,8685,0
2014-02-14,5.717,6.1815,5.717,6.132,1518,0
2014-02-18,5.7957,5.9342,5.7859,5.9342,3734,0
2014-02-19,5.8155,5.9936,5.8155,5.9936,1152,0
2014-02-20,5.8651,5.9243,5.8155,5.8365,4255,0
2014-02-21,5.8353,5.8353,5.7365,5.776,6132,0
2014-02-24,5.776,5.7918,5.7517,5.758,11923,0
2014-02-25,5.8665,5.9045,5.8353,5.8354,15160,0
2014-02-26,5.8353,5.9342,5.8254,5.9342,6875,0
2014-02-27,5.9342,5.9342,5.8848,5.9299,5861,0
2014-02-28,5.9243,5.9442,5.88,5.88,6255,0
2014-03-03,5.8749,5.8749,5.8749,5.8749,220,0
2014-03-04,5.8496,6.0331,5.8496,5.8848,8847,0
2014-03-05,5.7957,6.0331,5.7957,5.8452,12550,0
2014-03-06,5.9342,6.0331,5.8897,5.8897,1837,0
2014-03-07,5.9837,5.9837,5.8848,5.9539,4542,0
2014-03-10,5.9045,6.0331,5.8749,5.9342,5454,0
2014-03-11,5.9342,6.0034,5.8353,6.0034,9231,0
2014-03-12,5.9342,6.033,5.9342,5.9738,6697,0
2014-03-13,5.9881,5.9995,5.9244,5.9244,5421,0
2014-03-14,5.9342,5.9342,5.8353,5.8353,3331,0
2014-03-17,5.9243,5.9338,5.8709,5.8848,24987,0
2014-03-18,5.8848,5.9837,5.8848,5.9322,8668,0
2014-03-19,5.8689,5.8848,5.8453,5.8848,1644,0
2014-03-20,5.8949,5.9397,5.8946,5.9397,1515,0
2014-03-21,5.9342,5.9837,5.895,5.9837,3259,0
2014-03-24,5.8956,6.0232,5.8956,6.0232,4588,0
2014-03-25,5.8947,6.0529,5.8947,5.9342,6409,0
2014-03-26,5.9342,6.0727,5.9342,5.954,3438,0
2014-03-27,5.9584,6.0726,5.9342,6.0628,15395,0
2014-03-28,6.0826,6.2013,5.954,6.1815,8522,0
2014-03-31,6.3298,6.5276,6.132,6.4287,19518,0
2014-04-01,6.4386,6.6651,6.4288,6.4288,9811,0
2014-04-02,6.4782,6.5771,6.4485,6.5573,9476,0
2014-04-03,6.2705,6.5275,6.2408,6.451,1413,0
2014-04-04,6.3694,6.3694,6.1815,6.3002,7909,0
2014-04-07,6.3298,6.3298,6.1815,6.2201,5631,0
2014-04-08,6.2705,6.3397,6.1815,6.1815,4304,0
2014-04-09,6.1825,6.2803,6.1825,6.2803,795,0
2014-04-10,6.1815,6.1815,6.1815,6.1815,528,0
2014-04-11,6.2805,6.3783,6.2309,6.2725,6245,0
2014-04-14,6.1816,6.2098,5.9045,5.9342,18878,0
2014-04-15,5.9738,5.9836,5.7364,5.7562,38923,0
2014-04-16,5.7463,5.9341,5.7463,5.9341,1603,0
2014-04-17,5.9243,5.9342,5.8056,5.8056,9212,0
2014-04-21,5.8353,5.8551,5.8244,5.8254,4637,0
2014-04-22,5.8155,6.0331,5.7913,5.9639,6572,0
2014-04-23,6.2057,6.2057,5.95,5.9837,1485,0
2014-04-24,5.9837,6.1564,5.8614,5.9144,2546,0
2014-04-25,5.8452,6.0331,5.8353,6.0331,2008,0
2014-04-28,6.0628,6.0628,5.9342,5.9441,1068,0
2014-04-29,5.9837,6.0826,5.9837,6.0826,482,0
2014-04-30,6.0389,6.0389,5.9837,5.9837,2027,0
2014-05-01,5.9838,6.1123,5.9838,6.0867,5854,0
2014-05-02,6.0925,6.0951,5.8848,5.9045,4306,0
2014-05-05,5.9342,6.03,5.8551,5.8849,5881,0
2014-05-06,5.9441,6.043,5.9441,5.9639,1405,0
2014-05-07,5.954,5.9639,5.9144,5.9639,2321,0
2014-05-08,5.954,5.954,5.9243,5.9244,12077,0
2014-05-09,5.9342,5.9393,5.9243,5.9342,2321,0
2014-05-12,5.9244,5.9738,5.9244,5.9639,5953,0
2014-05-13,5.9441,6.0222,5.9342,6.0222,1152,0
2014-05-14,5.9243,5.9342,5.8946,5.9243,2367,0
2014-05-15,5.8749,5.9342,5.8749,5.8904,2358,0
2014-05-16,5.8848,5.8848,5.8848,5.8848,1436,0
2014-05-19,5.8353,5.8907,5.7463,5.7463,10572,0
2014-05-20,5.8148,5.8148,5.6376,5.7364,14644,0
2014-05-21,5.7165,5.7562,5.6771,5.7561,3943,0
2014-05-22,5.687,5.687,5.687,5.687,165,0
2014-05-23,5.8848,5.9342,5.8354,5.9242,8430,0
2014-05-27,5.6978,5.8749,5.6978,5.8116,2603,0
2014-05-28,5.6879,5.9184,5.6879,5.7661,8505,0
2014-05-29,5.7364,5.7364,5.687,5.7364,2913,0
2014-05-30,5.6871,5.7464,5.6871,5.7463,1553,0
2014-06-02,5.7888,5.7888,5.7463,5.7463,967,0
2014-06-04,5.9342,5.9342,5.7463,5.9144,2461,0
2014-06-05,5.8353,5.8353,5.7661,5.7661,820,0
2014-06-06,5.7265,5.8353,5.7265,5.8353,1715,0
2014-06-09,5.7859,5.8353,5.7364,5.7463,3249,0
2014-06-10,5.8056,5.9144,5.8056,5.9144,2528,0
2014-06-11,5.7383,5.8946,5.7383,5.8848,2528,0
2014-06-12,5.8352,5.8353,5.8352,5.8353,3790,0
2014-06-13,5.7562,5.7562,5.7562,5.7562,268,0
2014-06-16,5.7365,5.7471,5.7365,5.7471,1319,0
2014-06-17,5.8923,5.8923,5.7562,5.8916,3092,0
2014-06-18,5.7572,5.8037,5.7562,5.7859,1163,0
2014-06-19,5.7868,5.9243,5.7868,5.8832,1354,0
2014-06-20,5.7572,5.855,5.7562,5.7562,2733,0
2014-06-23,5.9243,5.9243,5.7891,5.9144,1213,0
2014-06-24,5.9243,5.9243,5.877,5.8946,3338,0
2014-06-26,5.8353,5.8551,5.7562,5.7562,8565,0
2014-06-27,5.8056,5.8353,5.4496,5.5782,14146,0
2014-06-30,5.5089,5.687,5.5089,5.6771,1886,0
2014-07-01,5.5584,5.7364,5.5485,5.634,7352,0
2014-07-02,5.6672,5.8254,5.6672,5.7859,7078,0
2014-07-03,5.687,5.7067,5.687,5.6871,1466,0
2014-07-07,5.5979,5.7877,5.5387,5.5486,6090,0
2014-07-08,5.588,5.6672,5.588,5.6672,1213,0
2014-07-09,5.8155,5.8155,5.5386,5.5584,3633,0
2014-07-10,5.5584,5.6167,5.5386,5.5386,7338,0
2014-07-11,5.6177,5.6375,5.5387,5.6375,1677,0
2014-07-14,5.6375,5.6375,5.5387,5.6375,1426,0
2014-07-15,5.6296,5.7957,5.5584,5.7365,3102,0
2014-07-16,5.7561,5.7561,5.6994,5.6994,1218,0
2014-07-17,5.6474,5.7859,5.6177,5.7859,1127,0
2014-07-18,5.6968,5.7166,5.6474,5.7067,556,0
2014-07-21,5.6474,5.6474,5.6474,5.6474,115,0
2014-07-22,5.6484,5.6484,5.6484,5.6484,227,0
2014-07-23,5.6493,5.6699,5.6493,5.6699,1745,0
2014-07-24,5.6474,5.7562,5.6375,5.6474,4333,0
2014-07-25,5.6573,5.6672,5.6474,5.6672,672,0
2014-07-28,5.6474,5.6474,5.6474,5.6474,101,0
2014-07-29,5.6474,5.6474,5.6474,5.6474,153,0
2014-07-30,5.6474,5.6474,5.6474,5.6474,303,0
2014-07-31,5.6474,5.6887,5.6474,5.6544,2045,0
2014-08-01,5.6276,5.6375,5.588,5.6375,1622,0
2014-08-04,5.5979,5.5979,5.5979,5.5979,119,0
2014-08-05,5.5979,5.8353,5.4496,5.5386,65542,0
2014-08-06,5.4496,5.6968,5.4397,5.5979,38637,0
2014-08-07,5.4694,5.6078,5.4397,5.5385,30940,0
2014-08-08,5.4496,5.6078,5.4397,5.4397,56694,0
2014-08-11,5.4793,5.578,5.4199,5.4496,3867,0
2014-08-12,5.5386,5.588,5.4298,5.4397,5617,0
2014-08-13,5.5386,5.6573,5.4397,5.4402,70258,0
2014-08-14,5.4001,5.4001,5.4001,5.4001,261,0
2014-08-15,5.4199,5.4595,5.4199,5.4595,394,0
2014-08-18,5.6573,5.6672,5.4298,5.4298,2647,0
2014-08-19,5.5386,5.5505,5.2023,5.2023,8146,0
2014-08-20,5.232,5.5916,5.232,5.3517,1594,0
2014-08-21,5.3408,5.5089,5.2023,5.2518,2796,0
2014-08-22,5.2023,5.2617,5.2023,5.2222,2604,0
2014-08-25,5.2518,5.2518,5.2023,5.2023,6125,0
2014-08-26,5.2023,5.304,5.0935,5.242,9034,0
2014-08-27,5.1133,5.291,5.1133,5.2419,3235,0
2014-08-28,5.2813,5.2913,5.1301,5.2814,2174,0
2014-08-29,5.1825,5.4199,5.1034,5.2716,12138,0
2014-09-02,5.2706,5.41,5.1183,5.41,9033,0
2014-09-03,5.4496,5.4595,5.143,5.1727,2806,0
2014-09-04,5.4397,5.9639,5.0935,5.1232,6324,0
2014-09-05,5.0935,5.1727,5.0935,5.1727,1547,0
2014-09-08,5.1133,5.2201,5.0935,5.1701,1188,0
2014-09-09,5.1133,5.228,5.0935,5.0935,5871,0
2014-09-10,5.0738,5.1924,4.9452,4.9551,9896,0
2014-09-11,4.965,5.1428,4.965,5.0441,1330,0
2014-09-12,4.9946,5.0738,4.9946,5.0677,5839,0
2014-09-15,5.0144,5.054,4.965,4.9847,4156,0
2014-09-16,4.9452,4.9846,4.9452,4.9764,1426,0
2014-09-17,4.9847,4.9847,4.8562,4.9056,5659,0
2014-09-18,4.9521,4.9729,4.8759,4.9729,1527,0
2014-09-19,4.9353,4.9452,4.8661,4.9452,4211,0
2014-09-22,4.9353,4.9452,4.7078,4.7078,14544,0
2014-09-23,4.7078,4.8433,4.7078,4.7968,11433,0
2014-09-24,4.7968,4.8463,4.7968,4.8365,4416,0
2014-09-25,4.8661,5.0935,4.7475,5.0935,7080,0
2014-09-26,4.9056,5.0688,4.7869,4.9353,12471,0
2014-09-29,4.8957,4.9452,4.8661,4.8957,13292,0
2014-09-30,4.9452,4.9452,4.8957,4.9452,2760,0
2014-10-01,4.8759,4.9452,4.7671,4.9452,4149,0
2014-10-02,4.8562,4.8562,4.7671,4.7968,2916,0
2014-10-03,4.7573,4.7573,4.7573,4.7573,239,0
2014-10-06,4.8135,4.8135,4.8135,4.8135,163,0
2014-10-07,4.8166,5.4298,4.8166,5.054,20775,0
2014-10-08,5.0441,5.054,4.7474,4.8463,27555,0
2014-10-09,4.8957,5.1628,4.7573,4.8166,18690,0
2014-10-10,5.0441,5.0442,4.8621,4.9848,11703,0
2014-10-13,5.0639,5.8551,5.0639,5.6771,34199,0
2014-10-14,5.8848,5.8848,5.2023,5.7166,23319,0
2014-10-15,5.7957,7.0024,5.2617,5.6078,214604,0
2014-10-16,5.0046,5.588,4.9946,5.1925,13849,0
2014-10-17,5.2419,5.499,5.2122,5.232,31137,0
2014-10-20,5.3111,5.5089,5.238,5.3408,5258,0
2014-10-21,5.5089,5.5188,5.2122,5.232,5440,0
2014-10-22,5.2023,5.3606,5.054,5.054,10379,0
2014-10-23,5.054,5.6968,5.0441,5.2419,89105,0
2014-10-24,5.3705,5.4496,5.2617,5.3705,17656,0
2014-10-27,5.321,5.4496,5.2221,5.3779,21462,0
2014-10-28,5.3902,5.4496,5.2221,5.4001,9960,0
2014-10-29,5.4199,5.4199,5.2221,5.2814,12944,0
2014-10-30,5.321,5.5188,5.321,5.5188,3196,0
2014-10-31,5.4793,5.5584,5.4199,5.5584,7347,0
2014-11-03,5.5485,5.5782,5.4694,5.499,5211,0
2014-11-04,5.4397,5.5584,5.4001,5.4496,5624,0
2014-11-05,5.4587,5.5368,5.4199,5.5368,3526,0
2014-11-06,5.4793,5.501,5.2903,5.4001,3539,0
2014-11-07,5.3508,5.4397,5.3508,5.3508,3438,0
2014-11-10,5.3606,5.5554,5.3507,5.4199,3660,0
2014-11-11,5.5485,5.5584,5.41,5.5485,7836,0
2014-11-12,5.4882,5.489,5.4397,5.4496,1992,0
2014-11-13,5.4619,5.4743,5.3507,5.3804,4682,0
2014-11-14,5.3309,5.4694,5.3309,5.4001,1213,0
2014-11-17,5.3607,5.4397,5.3213,5.4397,1075,0
2014-11-18,5.4397,5.4634,5.4397,5.4496,1871,0
2014-11-19,5.3491,5.4792,5.3491,5.3606,1739,0
2014-11-20,5.3507,5.4793,5.2617,5.4793,9274,0
2014-11-21,5.3902,5.4793,5.3879,5.4199,6444,0
2014-11-24,5.4694,5.4694,5.2023,5.2122,23413,0
2014-11-25,5.2992,5.3536,5.2716,5.3536,450,0
2014-11-26,5.3309,5.4472,5.321,5.3408,7063,0
2014-11-28,5.321,5.321,5.1924,5.2321,9737,0
2014-12-01,5.3309,5.3408,5.1918,5.1924,5403,0
2014-12-02,5.1924,5.1924,5.1132,5.1132,1567,0
2014-12-03,5.1034,5.1816,5.1034,5.1232,2795,0
2014-12-04,5.1034,5.1924,5.1034,5.143,5970,0
2014-12-05,5.1083,5.1252,5.0836,5.0935,9754,0
2014-12-08,5.0639,5.0639,5.0441,5.0441,4449,0
2014-12-09,5.1034,5.1034,4.9551,4.9551,11932,0
2014-12-10,4.9155,4.9452,4.9056,4.9056,5372,0
2014-12-11,4.9452,4.9452,4.8957,4.8957,13781,0
2014-12-12,4.9541,4.965,4.9353,4.9453,2327,0
2014-12-15,4.9254,4.9254,4.8463,4.9056,4538,0
2014-12-16,4.8562,4.9254,4.8562,4.8562,3948,0
2014-12-17,4.8759,4.9551,4.8562,4.9551,2225,0
2014-12-18,4.9254,4.9673,4.8957,4.9056,412,0
2014-12-19,4.9252,4.9373,4.8463,4.8957,5382,0
2014-12-22,4.8463,4.9452,4.8463,4.9452,3644,0
2014-12-23,4.8463,4.9353,4.8463,4.8957,3641,0
2014-12-24,4.8563,4.9156,4.8562,4.9155,6319,0
2014-12-26,4.8562,5.2999,4.8562,4.9452,6524,0
2014-12-29,4.9551,5.0045,4.9452,4.9551,1805,0
2014-12-30,5.4298,5.4298,4.8463,4.8957,20598,0
2014-12-31,4.9453,5.3804,4.9452,5.1509,14964,0
2015-01-02,5.1034,5.1034,4.9452,5.0738,2305,0
2015-01-05,4.9452,4.9947,4.8463,4.8908,5723,0
2015-01-06,4.9056,4.9145,4.8957,4.8957,4247,0
2015-01-07,4.8957,4.8957,4.8957,4.8957,404,0
2015-01-08,4.8562,4.9846,4.8463,4.9402,7543,0
2015-01-09,4.8562,4.9353,4.8562,4.9353,652,0
2015-01-12,4.9945,4.9945,4.8759,4.8759,4065,0
2015-01-13,4.8759,4.9847,4.8759,4.8759,1052,0
2015-01-14,4.8759,4.9317,4.8562,4.9317,1314,0
2015-01-15,4.8463,4.8562,4.8463,4.8464,6289,0
2015-01-16,4.8464,4.9311,4.8463,4.8463,4226,0
2015-01-20,4.8463,4.8463,4.7968,4.7968,2063,0
2015-01-21,4.7968,4.8166,4.7968,4.8166,2235,0
2015-01-22,4.8166,4.9254,4.8166,4.8464,1921,0
2015-01-23,4.7968,4.8364,4.7968,4.8359,6370,0
2015-01-26,4.8364,4.8759,4.7968,4.8265,4298,0
2015-01-27,4.9452,4.9945,4.6287,4.8257,13103,0
2015-01-28,4.876,4.876,4.7079,4.8178,5967,0
2015-01-29,4.8215,4.8215,4.8215,4.8215,253,0
2015-01-30,4.7573,4.8067,4.7573,4.7671,11230,0
2015-02-02,4.7652,4.8067,4.7473,4.7475,2861,0
2015-02-03,4.7376,4.7969,4.6979,4.7153,7392,0
2015-02-04,4.7276,4.8364,4.599,4.6485,14245,0
2015-02-05,4.8264,4.8264,4.599,4.6781,1852,0
2015-02-06,4.7276,4.8067,4.6979,4.7474,7027,0
2015-02-09,4.7375,4.7376,4.51,4.51,16669,0
2015-02-10,4.83,4.83,4.6,4.8172,1480,0
2015-02-11,4.61,4.738,4.51,4.6899,9350,0
2015-02-12,4.55,4.86,4.52,4.86,23538,0
2015-02-13,4.839,4.839,4.61,4.78,1772,0
2015-02-17,4.65,4.7618,4.65,4.71,1237,0
2015-02-18,4.736,4.736,4.6,4.6,8600,0
2015-02-19,4.71,4.71,4.68,4.68,3067,0
2015-02-20,4.75,4.7592,4.6,4.68,7135,0
2015-02-23,4.62,4.729,4.6,4.729,904,0
2015-02-24,4.62,4.62,4.55,4.62,4250,0
2015-02-25,4.69,4.7381,4.58,4.58,4431,0
2015-02-26,4.59,4.689,4.56,4.6818,8862,0
2015-02-27,4.6,4.7254,4.56,4.57,3242,0
2015-03-02,4.64,4.64,4.55,4.59,4100,0
2015-03-03,4.73,4.73,4.73,4.73,100,0
2015-03-04,4.55,4.73,4.55,4.57,7900,0
2015-03-05,4.58,4.63,4.58,4.6,2200,0
2015-03-06,4.56,4.57,4.55,4.55,1300,0
2015-03-09,4.65,4.66,4.55,4.66,1400,0
2015-03-10,4.55,4.68,4.55,4.6,2500,0
2015-03-11,4.54,4.67,4.53,4.53,1600,0
2015-03-12,4.52,4.6,4.52,4.6,500,0
2015-03-13,4.52,4.52,4.52,4.52,500,0
2015-03-16,4.59,4.59,4.53,4.53,1800,0
2015-03-17,4.54,4.54,4.53,4.53,500,0
2015-03-18,4.54,4.55,4.54,4.55,2800,0
2015-03-19,4.56,4.56,4.5,4.51,4800,0
2015-03-20,4.56,4.68,4.56,4.67,5200,0
2015-03-23,4.69,4.69,4.5,4.54,4100,0
2015-03-24,4.6,4.7,4.51,4.65,7300,0
2015-03-25,4.75,4.75,4.6,4.65,1500,0
2015-03-26,4.63,4.7,4.63,4.7,700,0
2015-03-27,4.63,4.69,4.58,4.6,5100,0
2015-03-30,4.6,4.82,4.6,4.75,8000,0
2015-03-31,4.87,5.1,4.62,4.72,45299,0
2015-04-01,4.7,4.76,4.52,4.58,8700,0
2015-04-02,4.65,4.65,4.55,4.6,6200,0
2015-04-06,4.72,4.9,4.61,4.7,3900,0
2015-04-07,4.65,4.69,4.58,4.69,1500,0
2015-04-08,4.68,4.68,4.55,4.55,2600,0
2015-04-09,4.52,4.6101,4.5,4.51,4651,0
2015-04-10,4.57,4.58,4.5,4.58,2400,0
2015-04-13,4.51,4.61,4.5,4.59,5900,0
2015-04-14,4.5,4.54,4.45,4.54,1700,0
2015-04-15,4.501,4.5499,4.5,4.5063,3652,0
2015-04-16,4.5001,4.5101,4.5,4.501,6400,0
2015-04-17,4.49,4.68,4.49,4.68,28000,0
2015-04-20,4.4938,4.65,4.27,4.5866,45842,0
2015-04-21,4.5,4.63,4.45,4.62,60844,0
2015-04-22,4.62,4.74,4.3,4.7,84126,0
2015-04-23,4.72,5.34,4.55,5.16,152600,0
2015-04-24,5.5,5.5,4.85,5.23,47673,0
2015-04-27,5.33,5.35,4.84,4.9,16900,0
2015-04-28,4.8932,4.8932,4.53,4.8,80016,0
2015-04-29,4.8,5.35,4.63,5.14,127600,0
2015-04-30,5.16,5.49,4.87,5.32,91900,0
2015-05-01,5.32,5.73,5.28,5.72,70400,0
2015-05-04,5.65,5.98,5.32,5.67,218000,0
2015-05-05,5.69,5.69,4.68,5.3,58600,0
2015-05-06,5.17,5.87,4.85,5.4,120594,0
2015-05-07,5.5,5.5,5.0909,5.1,5408,0
2015-05-08,5.15,5.22,5.15,5.22,7000,0
2015-05-11,5.38,5.38,5.04,5.09,6300,0
2015-05-12,5.05,5.05,4.9,4.91,6328,0
2015-05-13,4.96,5.06,4.9,4.98,34114,0
2015-05-14,4.91,5.06,4.91,4.95,9800,0
2015-05-15,4.96,5.07,4.95,5.0566,3727,0
2015-05-18,4.9934,5.03,4.9934,5.03,1301,0
2015-05-19,4.99,5.49,4.93,5.18,82355,0
2015-05-20,5.13,5.13,5.04,5.04,4600,0
2015-05-21,5.34,5.41,5.01,5.09,1900,0
2015-05-22,5.3,5.3,5.1,5.12,6100,0
2015-05-26,5.28,5.38,4.98,4.98,5645,0
2015-05-27,4.99,5.29,4.86,4.93,7200,0
2015-05-28,4.88,5.09,4.87,5.09,1112,0
2015-05-29,4.94,5.02,4.93,5,8700,0
2015-06-01,4.99,5.11,4.93,4.95,4877,0
2015-06-02,5.07,5.09,4.9505,4.96,5412,0
2015-06-03,4.95,5.34,4.94,5.33,78300,0
2015-06-04,5.38,5.63,5.38,5.57,24500,0
2015-06-05,5.53,5.94,5.53,5.59,127500,0
2015-06-08,5.6,5.75,5.5,5.54,86100,0
2015-06-09,5.68,5.68,5.32,5.33,70918,0
2015-06-10,5.33,5.61,5.33,5.38,45354,0
2015-06-11,5.3,5.5,5.25,5.26,52665,0
2015-06-12,5.42,5.58,5.3,5.48,15700,0
2015-06-15,5.3,5.48,5.15,5.15,25800,0
2015-06-16,5.3,5.39,5.07,5.22,10800,0
2015-06-17,5.15,5.53,4.9,4.91,31400,0
2015-06-18,5,5.08,4.92,5.04,11200,0
2015-06-19,5.03,5.03,5.03,5.03,400,0
2015-06-22,4.93,5.16,4.93,5.02,2200,0
2015-06-23,4.94,5.01,4.92,5.01,6185,0
2015-06-24,5,5,5,5,400,0
2015-06-25,5.02,5.03,5.02,5.03,400,0
2015-06-26,5.02,5.12,5.02,5.1,1300,0
2015-06-29,5,5,4.9,4.93,8300,0
2015-06-30,4.9,4.93,4.68,4.68,41387,0
2015-07-01,4.68,4.7,4.6,4.6,4600,0
2015-07-02,4.56,4.75,4.56,4.75,3900,0
2015-07-06,4.58,4.84,4.58,4.71,3000,0
2015-07-07,4.67,4.75,4.67,4.75,5900,0
2015-07-08,4.67,4.7,4.67,4.7,6800,0
2015-07-09,4.67,4.7,4.67,4.7,1700,0
2015-07-10,4.71,4.71,4.67,4.69,900,0
2015-07-13,4.69,4.78,4.69,4.78,1600,0
2015-07-14,4.7245,4.7245,4.7201,4.7201,201,0
2015-07-15,4.7,4.77,4.67,4.76,5801,0
2015-07-16,4.67,5.26,4.54,4.85,143400,0
2015-07-17,4.9,5.1,4.57,4.59,30800,0
2015-07-20,4.62,4.9,4.59,4.69,68500,0
2015-07-21,4.61,4.81,4.6,4.81,8600,0
2015-07-22,4.61,4.81,4.61,4.63,3600,0
2015-07-23,4.61,4.75,4.61,4.7,1100,0
2015-07-24,4.67,4.67,4.61,4.61,6700,0
2015-07-27,4.59,4.65,4.59,4.64,4800,0
2015-07-28,4.59,4.62,4.59,4.59,1000,0
2015-07-29,4.59,4.6,4.59,4.59,3000,0
2015-07-30,4.6,4.63,4.6,4.62,1400,0
2015-07-31,4.6,4.6,4.54,4.55,10200,0
2015-08-03,4.58,4.59,4.5401,4.57,2063,0
2015-08-04,4.54,4.57,4.54,4.57,4100,0
2015-08-05,4.55,4.57,4.46,4.46,2800,0
2015-08-06,4.49,4.49,4.45,4.48,2122,0
2015-08-07,4.45,4.48,4.45,4.48,2900,0
2015-08-10,4.48,4.54,4.48,4.54,2000,0
2015-08-11,4.53,4.53,4.53,4.53,2062,0
2015-08-12,4.45,4.45,4.4,4.45,1800,0
2015-08-13,4.45,4.45,4.42,4.42,1700,0
2015-08-14,4.42,4.52,4.41,4.52,2600,0
2015-08-17,4.44,4.44,4.41,4.41,1400,0
2015-08-18,4.46,4.52,4.44,4.49,2900,0
2015-08-19,4.51,4.51,4.51,4.51,200,0
2015-08-20,4.51,4.51,4.41,4.41,400,0
2015-08-21,4.4,4.43,4.34,4.42,3300,0
2015-08-24,4.29,4.41,4.27,4.29,5435,0
2015-08-25,4.35,4.37,4.31,4.37,400,0
2015-08-26,4.27,4.4,4.27,4.28,3600,0
2015-08-27,4.33,4.33,4.33,4.33,600,0
2015-08-28,4.37,4.37,4.25,4.27,1600,0
2015-08-31,4.25,4.3,4.2,4.21,3400,0
2015-09-01,4.18,4.18,3.93,3.95,14400,0
2015-09-02,4.26,4.26,3.97,3.98,9400,0
2015-09-03,4.11,4.11,4.01,4.02,2600,0
2015-09-04,4.04,4.04,3.96,3.96,4600,0
2015-09-08,4.02,4.02,3.99,3.99,700,0
2015-09-09,3.9,3.94,3.9,3.94,6400,0
2015-09-10,3.903,3.9101,3.85,3.86,13808,0
2015-09-11,3.85,3.92,3.85,3.86,2700,0
2015-09-14,3.88,4.39,3.88,4.13,3900,0
2015-09-15,3.88,4.1,3.88,3.9,600,0
2015-09-16,4.07,4.09,3.92,3.92,1200,0
2015-09-17,3.93,3.93,3.89,3.8901,700,0
2015-09-18,3.88,4.05,3.88,3.88,700,0
2015-09-21,3.87,3.88,3.7,3.77,3600,0
2015-09-22,3.6,3.81,3.6,3.81,1700,0
2015-09-23,3.81,3.81,3.611,3.79,673,0
2015-09-24,3.78,3.8675,3.64,3.64,413,0
2015-09-25,3.83,3.83,3.61,3.61,2100,0
2015-09-28,3.6,3.7799,3.6,3.7799,398,0
2015-09-30,3.74,3.74,3.55,3.73,1300,0
2015-10-01,3.5,3.53,3.34,3.34,19800,0
2015-10-02,3.48,3.48,3.02,3.02,7700,0
2015-10-05,2.93,3.49,2.91,3.0944,6488,0
2015-10-06,2.93,3.24,2.93,3.14,6700,0
2015-10-07,3.2,3.2,3.02,3.02,1893,0
2015-10-08,3.02,3.02,2.94,2.94,7500,0
2015-10-09,3.09,3.09,3.09,3.09,100,0
2015-10-13,3.05,3.05,2.99,3.04,700,0
2015-10-15,2.95,3.02,2.9,2.99,8900,0
2015-10-16,3.05,3.12,2.9,3.1,5100,0
2015-10-19,3.05,3.4,3.05,3.31,14360,0
2015-10-20,3.24,3.4,3.14,3.28,9500,0
2015-10-21,3.28,3.33,3.1,3.1,10400,0
2015-10-22,3.15,3.33,3.12,3.12,43400,0
2015-10-23,3.12,3.21,2.97,3.21,2800,0
2015-10-26,3.12,3.22,3.12,3.22,600,0
2015-10-27,3.16,3.17,3.16,3.17,1100,0
2015-10-28,3.22,3.28,3.22,3.28,500,0
2015-10-29,3.28,3.28,2.96,3.04,5900,0
2015-10-30,3.27,3.27,3.19,3.19,200,0
2015-11-02,3.17,3.221,3.17,3.19,3081,0
2015-11-03,3.1035,3.1035,3.03,3.04,2550,0
2015-11-04,3.08,3.0833,3.08,3.0833,500,0
2015-11-05,3.1,3.1,3.02,3.02,700,0
2015-11-06,3.02,3.02,3,3.01,2000,0
2015-11-09,3,3.1,3,3.01,1371,0
2015-11-11,2.97,2.99,2.96,2.99,2500,0
2015-11-12,3.07,3.07,2.95,3.01,4100,0
2015-11-13,3.05,3.07,3.05,3.07,1100,0
2015-11-16,3.24,3.24,3.03,3.03,1800,0
2015-11-17,3.1,3.12,3.1,3.12,600,0
2015-11-18,3.01,3.1,3,3,3900,0
2015-11-19,3,3.22,3,3.22,1400,0
2015-11-20,3.21,3.21,3,3.21,2300,0
2015-11-25,3.08,3.08,3.08,3.08,500,0
2015-11-30,3.12,3.12,3.04,3.04,2400,0
2015-12-01,3.08,3.1,3.06,3.09,5229,0
2015-12-02,3.1,3.1,3.07,3.07,1264,0
2015-12-03,3.09,3.09,3.09,3.09,820,0
2015-12-04,3.02,3.02,3.02,3.02,400,0
2015-12-07,3.02,3.02,3.02,3.02,200,0
2015-12-08,2.92,3,2.92,2.99,3712,0
2015-12-09,2.99,2.99,2.91,2.91,5700,0
2015-12-10,2.98,2.98,2.91,2.91,2100,0
2015-12-11,2.92,2.92,2.8,2.81,13400,0
2015-12-14,2.85,2.87,2.8,2.87,4100,0
2015-12-15,2.87,2.87,2.87,2.87,200,0
2015-12-16,2.87,2.9,2.8,2.8,5900,0
2015-12-17,2.8,2.82,2.76,2.76,2600,0
2015-12-18,2.8,2.9,2.56,2.6,16800,0
2015-12-21,2.6,2.75,2.6,2.75,900,0
2015-12-22,2.55,2.6492,2.5,2.6,4005,0
2015-12-23,2.69,2.69,2.5,2.5,6000,0
2015-12-24,2.55,2.681,2.53,2.6,4002,0
2015-12-28,2.55,2.67,2.55,2.6126,4918,0
2015-12-29,2.6,2.7,2.58,2.7,26429,0
2015-12-30,2.65,2.96,2.65,2.88,16445,0
2015-12-31,2.78,3.26,2.78,3.1,11264,0
2016-01-04,3.15,3.3,3.04,3.09,5938,0
2016-01-05,3.01,3.01,3.01,3.01,400,0
2016-01-07,3.185,3.185,3.01,3.0699,1665,0
2016-01-08,2.8,3.02,2.79,2.93,4819,0
2016-01-11,2.76,2.8577,2.76,2.8577,737,0
2016-01-12,2.9027,2.98,2.76,2.76,2122,0
2016-01-13,2.85,2.967,2.76,2.77,5400,0
2016-01-14,2.8,2.8,2.76,2.76,4198,0
2016-01-15,2.8,2.8,2.72,2.76,6632,0
2016-01-19,2.8,2.8,2.46,2.58,10600,0
2016-01-21,2.59,2.61,2.59,2.61,6315,0
2016-01-22,2.65,2.75,2.6,2.74,11584,0
2016-01-25,2.94,2.95,2.54,2.87,5864,0
2016-01-26,2.95,2.99,2.56,2.725,5900,0
2016-01-27,2.57,2.999,2.54,2.87,8915,0
2016-01-29,2.65,3,2.65,2.81,4112,0
2016-02-01,2.9,2.924,2.8648,2.924,1100,0
2016-02-02,2.7501,2.862,2.7501,2.7601,2000,0
2016-02-03,2.77,2.95,2.7501,2.9,3241,0
2016-02-04,2.96,3,2.96,3,1662,0
2016-02-05,2.97,2.99,2.92,2.9527,2800,0
2016-02-08,2.8901,2.985,2.8901,2.92,2365,0
2016-02-09,2.89,2.9215,2.89,2.9215,2200,0
2016-02-10,2.89,2.9,2.89,2.89,1800,0
2016-02-11,2.85,2.8602,2.85,2.85,1590,0
2016-02-16,2.74,2.7799,2.68,2.68,1903,0
2016-02-17,2.87,2.87,2.7344,2.7344,400,0
2016-02-18,2.72,2.73,2.66,2.73,400,0
2016-02-19,2.73,2.8,2.7299,2.8,1300,0
2016-02-22,2.7999,2.905,2.7999,2.83,11600,0
2016-02-23,2.8804,2.9222,2.8804,2.9,600,0
2016-02-24,3.03,3.1922,3.02,3.18,8452,0
2016-02-25,3.024,3.024,3.024,3.024,100,0
2016-02-29,2.95,3.19,2.95,3.1,6334,0
2016-03-01,2.932,3.0296,2.9,3.0296,4786,0
2016-03-02,3.109,3.109,3.109,3.109,120,0
2016-03-03,3.0115,3.0115,3.01,3.01,3120,0
2016-03-04,3.02,3.065,3.0001,3.0001,3220,0
2016-03-07,2.96,3.088,2.9513,2.9513,2936,0
2016-03-09,3.01,3.14,2.91,3.14,2894,0
2016-03-10,3.04,3.04,3.04,3.04,321,0
2016-03-11,3.12,3.14,3.12,3.14,300,0
2016-03-14,3.0709,3.108,3.0709,3.108,301,0
2016-03-15,3.0733,3.0899,3,3.0899,455,0
2016-03-16,3.14,3.14,3.0975,3.0975,1321,0
2016-03-18,3.0869,3.0869,3.0869,3.0869,622,0
2016-03-21,3.122,3.122,3.06,3.06,1670,0
2016-03-22,3.06,3.077,3.06,3.077,500,0
2016-03-23,3.05,3.05,2.9,2.9,2288,0
2016-03-24,2.8,3.106,2.8,3.106,696,0
2016-03-28,3.07,3.07,2.7,2.9,8427,0
2016-03-29,2.94,3.12,2.94,2.9601,4290,0
2016-03-30,3,3.0099,3,3.0099,200,0
2016-03-31,2.9899,2.9899,2.87,2.95,7764,0
2016-04-01,2.8468,2.8468,2.8468,2.8468,300,0
2016-04-04,3.0474,3.0474,3.0474,3.0474,110,0
2016-04-06,3.08,3.14,2.86,3.04,6300,0
2016-04-07,3.0001,3.0001,2.87,2.8701,3216,0
2016-04-08,3.16,3.16,2.8601,2.94,4355,0
2016-04-11,2.99,3.16,2.99,2.99,2054,0
2016-04-12,3.0302,3.0302,3.0302,3.0302,1616,0
2016-04-13,2.9799,3.107,2.979,3.1,6701,0
2016-04-14,2.9001,3.08,2.9001,3.08,1800,0
2016-04-18,2.93,3.08,2.93,3.08,941,0
2016-04-20,3.02,3.02,3.0099,3.0099,3600,0
2016-04-21,2.9795,2.9795,2.94,2.94,500,0
2016-04-22,2.9642,2.9642,2.9642,2.9642,506,0
2016-04-25,2.99,3,2.99,3,1000,0
2016-04-26,3.06,3.25,3.05,3.15,8817,0
2016-04-27,3.0218,3.1999,3.0101,3.1999,1000,0
2016-04-28,3.18,3.2,3.1,3.12,1002,0
2016-04-29,3.12,3.15,3.12,3.15,440,0
2016-05-02,3.15,3.15,3.03,3.03,417,0
2016-05-04,3.0101,3.0695,3.0101,3.0695,1294,0
2016-05-06,3.0992,3.15,3.0836,3.15,1917,0
2016-05-09,3.1308,3.1308,3.102,3.102,215,0
2016-05-10,3.13,3.13,3.12,3.1277,1173,0
2016-05-11,3.0417,3.0417,3.0417,3.0417,1000,0
2016-05-13,3.0001,3.0201,3.0001,3.0201,5000,0
2016-05-16,3.0912,3.1177,3,3,4700,0
2016-05-17,3.04,3.04,3.04,3.04,655,0
2016-05-19,3.039,3.12,3.039,3.1,1690,0
2016-05-20,3.0514,3.0514,3.0514,3.0514,500,0
2016-05-23,3.03,3.0685,3.03,3.0685,2062,0
2016-05-24,3.095,3.095,3.095,3.095,500,0
2016-05-25,3.04,3.11,3.04,3.04,1200,0
2016-05-26,3.1,3.1,3.02,3.02,200,0
2016-05-27,2.93,3.0899,2.93,3.0899,492,0
2016-05-31,3.0001,3.0518,3.0001,3.0518,1000,0
2016-06-01,2.9301,2.9301,2.9301,2.9301,200,0
2016-06-02,2.9301,3.035,2.9301,3,3000,0
2016-06-03,2.95,3.04,2.95,2.98,1603,0
2016-06-06,3.11,3.11,3.11,3.11,470,0
2016-06-07,2.93,3.11,2.93,3.11,611,0
2016-06-08,2.94,3.12,2.94,3.0993,4818,0
2016-06-10,3.0022,3.1,2.9794,2.9794,1701,0
2016-06-13,3.04,3.08,3.02,3.02,1600,0
2016-06-14,3.12,3.12,3.12,3.12,108,0
2016-06-15,2.9401,3.1121,2.9401,3.11,4400,0
2016-06-16,3.1,3.12,2.95,3.01,1530,0
2016-06-17,3.102,3.1299,2.96,2.96,1800,0
2016-06-20,3.066,3.08,2.94,2.94,400,0
2016-06-21,2.9492,2.9492,2.9492,2.9492,100,0
2016-06-22,3.0999,3.0999,2.9799,2.98,1900,0
2016-06-23,3.0799,3.0799,3,3,2100,0
2016-06-24,3.0027,3.0027,3,3,1035,0
2016-06-27,3.0001,3.0415,2.9777,2.9919,2550,0
2016-06-28,2.9858,3.02,2.9858,3.02,1400,0
2016-06-29,3.1,3.1,3.03,3.04,3930,0
2016-06-30,3,3,2.96,2.96,287,0
2016-07-01,3.092,3.092,2.99,3.04,700,0
2016-07-05,2.95,2.95,2.95,2.95,100,0
2016-07-06,3.05,3.05,2.95,3.05,400,0
2016-07-08,2.93,3.0651,2.93,3.06,1740,0
2016-07-11,3.0501,3.059,3.05,3.05,6430,0
2016-07-12,3.0887,3.0887,3.05,3.05,5100,0
2016-07-14,2.96,2.96,2.96,2.96,149,0
2016-07-15,2.95,3.06,2.9,2.99,3143,0
2016-07-18,2.9208,2.9455,2.9208,2.9455,200,0
2016-07-19,2.9,2.979,2.5,2.95,5826,0
2016-07-20,2.9554,2.97,2.951,2.951,1670,0
2016-07-21,2.9574,2.9615,2.9574,2.958,3001,0
2016-07-22,2.9611,2.9611,2.9611,2.9611,200,0
2016-07-25,2.95,2.95,2.9,2.9,200,0
2016-07-26,2.92,2.9201,2.9,2.9,2860,0
2016-07-27,2.93,2.9561,2.7414,2.84,4280,0
2016-07-28,2.7499,2.889,2.7292,2.889,10968,0
2016-07-29,2.8,2.83,2.8,2.83,6000,0
2016-08-01,2.77,2.7856,2.7256,2.73,4250,0
2016-08-02,2.731,3.16,2.6,3.05,75663,0
2016-08-03,3.01,3.0315,2.76,2.81,31804,0
2016-08-04,2.86,2.86,2.73,2.73,3000,0
2016-08-05,2.7736,2.7736,2.75,2.75,40163,0
2016-08-08,2.7501,2.78,2.67,2.68,9400,0
2016-08-09,2.7533,2.79,2.7533,2.79,900,0
2016-08-10,2.74,2.86,2.66,2.7761,11021,0
2016-08-11,2.75,3.09,2.75,2.9769,3675,0
2016-08-12,3.0563,3.0563,3.01,3.02,7696,0
2016-08-15,2.901,3,2.9,3,1892,0
2016-08-16,3.04,3.04,2.97,2.97,4590,0
2016-08-17,3.03,3.09,2.9001,3,1615,0
2016-08-18,2.92,2.98,2.9001,2.98,2500,0
2016-08-19,2.9001,2.961,2.9001,2.961,600,0
2016-08-23,2.9699,3.005,2.9001,2.91,3200,0
2016-08-24,2.86,2.995,2.86,2.9,3725,0
2016-08-25,2.86,2.963,2.75,2.9,4790,0
2016-08-26,2.9,3.08,2.76,2.95,10001,0
2016-08-29,3.07,3.07,2.91,2.95,2403,0
2016-08-30,2.77,2.985,2.76,2.985,2144,0
2016-08-31,2.9,3.08,2.8901,3.08,800,0
2016-09-01,2.98,2.98,2.9,2.9,911,0
2016-09-06,3,3.09,2.98,2.98,5172,0
2016-09-07,3,3,2.98,2.99,1600,0
2016-09-09,2.8,2.979,2.8,2.979,600,0
2016-09-12,2.82,2.9206,2.81,2.9206,350,0
2016-09-13,2.801,2.801,2.801,2.801,500,0
2016-09-14,2.85,2.85,2.85,2.85,103,0
2016-09-15,2.8578,2.9,2.8578,2.9,1150,0
2016-09-16,3.01,3.01,3.01,3.01,202,0
2016-09-20,2.884,3.02,2.884,2.98,5760,0
2016-09-21,2.9601,2.9601,2.96,2.96,1000,0
2016-09-22,2.96,2.96,2.96,2.96,281,0
2016-09-26,2.91,2.9265,2.9,2.9265,803,0
2016-09-27,2.9,2.9,2.9,2.9,600,0
2016-09-28,2.91,2.91,2.91,2.91,114,0
2016-09-30,3.02,3.02,3.02,3.02,392,0
2016-10-03,2.9188,2.9188,2.9188,2.9188,155,0
2016-10-04,3.007,3.0092,2.8,2.8,4600,0
2016-10-05,2.8661,2.8661,2.81,2.8226,511,0
2016-10-06,2.83,2.95,2.83,2.8805,550,0
2016-10-07,2.9,2.95,2.9,2.94,1532,0
2016-10-10,2.972,2.972,2.972,2.972,401,0
2016-10-11,2.92,2.99,2.92,2.99,1761,0
2016-10-12,2.9459,2.9459,2.9459,2.9459,249,0
2016-10-13,2.9101,3,2.9,2.99,3856,0
2016-10-14,2.93,2.9344,2.93,2.9344,200,0
2016-10-17,2.95,2.9791,2.95,2.9791,700,0
2016-10-18,2.9,3,2.9,3,1201,0
2016-10-19,2.95,2.9501,2.9,2.901,3900,0
2016-10-20,2.9,3,2.9,3,1300,0
2016-10-24,2.9,2.95,2.9,2.95,1668,0
2016-10-25,2.95,2.95,2.91,2.91,1024,0
2016-10-26,2.9,3,2.9,3,636,0
2016-10-27,2.9,2.9,2.9,2.9,4501,0
2016-10-28,2.95,2.95,2.9,2.9,2200,0
2016-10-31,2.9,3.05,2.9,3,7449,0
2016-11-01,2.9001,3,2.9001,3,900,0
2016-11-02,3,3,3,3,112,0
2016-11-04,2.9,2.9,2.85,2.9,4304,0
2016-11-07,2.9,2.9,2.85,2.85,3527,0
2016-11-09,2.8,2.8,2.8,2.8,712,0
2016-11-10,2.85,3.05,2.85,3.05,12316,0
2016-11-11,2.9,3,2.9,2.907,7890,0
2016-11-14,3.0455,3.05,2.9999,2.9999,8334,0
2016-11-15,3,3,2.95,2.95,205,0
2016-11-17,2.9795,2.9795,2.9795,2.9795,461,0
2016-11-18,3.0455,3.05,2.9,2.9,7450,0
2016-11-21,2.9054,2.95,2.9031,2.95,1512,0
2016-11-22,3.0305,3.0954,3,3.0499,12096,0
2016-11-23,2.9795,3.05,2.9795,3.05,1900,0
2016-11-28,3.1,3.1,3.1,3.1,2209,0
2016-11-29,3.143,3.15,2.95,3.01,9553,0
2016-11-30,3.15,3.25,3.0556,3.25,7368,0
2016-12-01,3.15,3.15,3.15,3.15,182,0
2016-12-02,3.0912,3.0912,3.05,3.05,1596,0
2016-12-05,3.1,3.1,3,3,13779,0
2016-12-06,3.062,3.062,3,3,6340,0
2016-12-07,3,3.1,3,3.1,7035,0
2016-12-08,3.1,3.15,3.1,3.15,2952,0
2016-12-09,3.25,3.25,3.1,3.1,7991,0
2016-12-12,3.1,3.1,3.001,3.05,2485,0
2016-12-13,3.0541,3.15,3.0541,3.15,1290,0
2016-12-15,3.15,3.25,3.1,3.15,3034,0
2016-12-19,3.2,3.25,3.2,3.2,3339,0
2016-12-20,3.201,3.201,3.2,3.2,1601,0
2016-12-21,3.1,3.15,3.1,3.1,2036,0
2016-12-22,3,3.0045,3,3,2958,0
2016-12-23,3,3.05,2.95,3,7579,0
2016-12-27,3.05,3.1,3,3,10038,0
2016-12-28,3.1,3.1,3,3.0501,3715,0
2016-12-29,3.0526,3.35,3.0526,3.3,9628,0
2016-12-30,3.3,3.45,3.3,3.4,28022,0
2017-01-03,3.5,4,3.4501,3.85,75377,0
2017-01-04,3.85,3.95,3.75,3.75,7024,0
2017-01-06,3.7,3.7446,3.45,3.55,13213,0
2017-01-09,3.45,3.45,3.25,3.3,9915,0
2017-01-10,3.25,3.3,3.25,3.2995,2844,0
2017-01-11,3.25,3.5,3.25,3.5,5951,0
2017-01-12,3.55,4.7,3.5,3.5,198571,0
2017-01-13,3.4,3.674,3.3,3.674,12956,0
2017-01-17,3.4,3.5,3.05,3.15,17712,0
2017-01-18,3.15,3.3,3.15,3.15,21204,0
2017-01-19,3.1,3.1731,3.1,3.15,1316,0
2017-01-20,3.2,3.25,3.1501,3.2499,1018,0
2017-01-23,3.2,3.2,3.1,3.125,2444,0
2017-01-24,3.2061,3.249,3.15,3.1585,1671,0
2017-01-25,3.1779,3.1779,3.1,3.1,2471,0
2017-01-26,3.2,3.2,3.1953,3.1953,1531,0
2017-01-27,3.2341,3.2341,3.2341,3.2341,5234,0
2017-01-30,3.15,3.15,3.1,3.1,7835,0
2017-01-31,3.101,3.1933,3.101,3.15,5744,0
2017-02-01,3.15,3.6557,3.15,3.65,40515,0
2017-02-02,3.6,3.6,3.3,3.3,20059,0
2017-02-03,3.3,3.4,3.3,3.3,7701,0
2017-02-06,3.46,3.46,3.3423,3.3423,10386,0
2017-02-07,3.5,4.15,3.3933,3.85,84920,0
2017-02-08,3.7,3.864,3.65,3.65,6452,0
2017-02-09,3.6118,3.76,3.6118,3.76,3551,0
2017-02-10,3.8,3.808,3.8,3.8,1820,0
2017-02-13,3.55,3.55,3.45,3.5396,7884,0
2017-02-14,3.5999,3.7462,3.5292,3.7462,4786,0
2017-02-15,3.6,3.8002,3.6,3.7613,6178,0
2017-02-16,3.6,3.9,3.55,3.6676,10480,0
2017-02-17,3.7001,3.7999,3.6,3.7,6763,0
2017-02-21,3.7121,3.9315,3.6744,3.85,11471,0
2017-02-22,3.85,4,3.8,4,3875,0
2017-02-23,3.8775,3.93,3.8775,3.93,455,0
2017-02-24,3.9999,3.9999,3.8998,3.9,2527,0
2017-02-27,3.82,3.9059,3.82,3.85,2559,0
2017-02-28,3.8538,4,3.8,4,13618,0
2017-03-01,4,4.15,4,4.1,5556,0
2017-03-02,4,4,3.7779,3.9,2592,0
2017-03-03,3.8067,4.05,3.8001,4.05,861,0
2017-03-06,4.0499,4.0499,3.75,3.8,8223,0
2017-03-07,3.8533,3.8876,3.8001,3.8876,3801,0
2017-03-08,3.9,3.9,3.8,3.8,1159,0
2017-03-09,3.85,3.85,3.8,3.8002,2771,0
2017-03-10,3.845,3.845,3.75,3.75,850,0
2017-03-14,3.8499,3.8499,3.75,3.75,760,0
2017-03-15,3.784,3.8417,3.784,3.8417,721,0
2017-03-16,3.608,3.7613,3.608,3.7613,452,0
2017-03-17,3.7082,3.7082,3.65,3.65,1237,0
2017-03-20,3.65,3.7055,3.65,3.65,2670,0
2017-03-21,3.6,3.6,3.5,3.5,11182,0
2017-03-22,3.4915,3.4965,3.4395,3.45,6434,0
2017-03-23,3.4081,3.4081,3.4,3.401,972,0
2017-03-24,3.4499,3.5,3.4395,3.5,3909,0
2017-03-27,3.5,3.75,3.35,3.75,35162,0
2017-03-28,3.4061,3.75,3.4061,3.75,19035,0
2017-03-29,3.55,3.75,3.55,3.75,841,0
2017-03-30,3.65,3.749,3.65,3.6505,4221,0
2017-03-31,3.65,3.65,3.351,3.475,2205,0
2017-04-03,3.55,3.55,3.35,3.3989,4274,0
2017-04-04,3.384,3.4,3.3,3.4,5317,0
2017-04-05,3.34,3.3924,3.3,3.3924,2195,0
2017-04-06,3.35,3.3967,3.35,3.35,1601,0
2017-04-07,3.4003,3.4003,3.3502,3.3891,885,0
2017-04-11,3.549,3.55,3.4,3.4,4078,0
2017-04-13,3.35,3.35,3.25,3.25,1066,0
2017-04-17,3.25,3.35,3.25,3.35,4677,0
2017-04-18,3.35,3.35,3.325,3.325,2265,0
2017-04-19,3.4,3.4001,3.4,3.4,2220,0
2017-04-20,3.498,3.498,3.3,3.35,4841,0
2017-04-21,3.2501,3.35,3.25,3.25,9045,0
2017-04-24,3.2559,3.4827,3.25,3.25,1409,0
2017-04-25,3.2559,3.3061,3.25,3.3061,1283,0
2017-04-26,3.448,3.448,3.25,3.3,3722,0
2017-04-27,3.2665,3.3,3.2665,3.3,1033,0
2017-04-28,3.3,3.35,3.3,3.35,1260,0
2017-05-01,3.3825,3.396,3.3825,3.396,5714,0
2017-05-03,3.39,3.39,3.39,3.39,175,0
2017-05-04,3.35,3.4,3.35,3.4,1694,0
2017-05-05,3.3,3.3,3.3,3.3,514,0
2017-05-08,3.399,3.4,3.35,3.35,6321,0
2017-05-09,3.25,3.35,3.2,3.25,10419,0
2017-05-10,3.25,3.3,3.2,3.3,5621,0
2017-05-11,3.255,3.255,3.1278,3.15,16787,0
2017-05-12,3.15,3.2208,3.15,3.15,3165,0
2017-05-16,3.15,3.15,3.15,3.15,203,0
2017-05-17,3.15,3.15,3.1,3.1,981,0
2017-05-18,3.15,3.15,3.1,3.1,322,0
2017-05-19,3.1,3.167,3.1,3.15,11254,0
2017-05-22,3.171,3.171,3.15,3.15,1302,0
2017-05-23,3.2459,3.2459,3.0769,3.1881,15257,0
2017-05-24,3.016,3.1,3.016,3.1,4251,0
2017-05-25,3.1,3.15,3.05,3.05,21508,0
2017-05-26,3.0055,3.0055,3,3,544,0
2017-05-30,3.0045,3.0045,3,3,201,0
2017-05-31,3.066,3.071,3.0384,3.0384,2206,0
2017-06-01,3.15,3.15,3,3,1728,0
2017-06-02,3.001,3.001,3,3,1154,0
2017-06-05,3.1,3.1,3,3.016,1447,0
2017-06-06,3,3.05,3,3.05,1606,0
2017-06-07,3.039,3.039,2.95,3,4577,0
2017-06-08,3,3.055,3,3.0035,4372,0
2017-06-12,3,3,3,3,548,0
2017-06-14,2.9,3,2.9,3,331,0
2017-06-15,3,3.004,3,3.004,555,0
2017-06-16,3.05,3.05,2.95,2.95,1436,0
2017-06-19,3.15,3.15,2.9265,2.95,7416,0
2017-06-21,3.3,3.3,3.3,3.3,413,0
2017-06-22,2.95,3.103,2.95,3,1561,0
2017-06-23,2.9999,3.3,2.9999,3.125,11945,0
2017-06-26,3.25,3.3623,3,3,8702,0
2017-06-27,3.0415,3.3,2.95,3.1,10319,0
2017-06-28,3.05,3.147,3.05,3.05,11638,0
2017-06-29,2.9,3.1,2.9,3,11833,0
2017-06-30,2.951,3,2.95,2.95,6461,0
2017-07-03,3.0404,3.1251,3,3.1251,9273,0
2017-07-05,3.1,3.1,3,3.068,13689,0
2017-07-06,3.0055,3.1,3,3.05,5828,0
2017-07-07,3.05,3.075,3.05,3.05,819,0
2017-07-10,3.0194,3.0194,3,3,5341,0
2017-07-11,3.0055,3.0682,3,3.0682,1932,0
2017-07-12,3,3.0374,3,3.0341,5734,0
2017-07-13,3,3,2.6,2.6,42663,0
2017-07-14,2.85,2.85,2.6,2.709,7416,0
2017-07-17,2.654,2.654,2.65,2.65,10483,0
2017-07-18,2.65,2.6887,2.6,2.6,14736,0
2017-07-19,2.696,2.8,2.6,2.6,11943,0
2017-07-20,2.7,2.7,2.6,2.65,14295,0
2017-07-21,2.699,2.7505,2.699,2.7499,32967,0
2017-07-24,2.75,2.75,2.75,2.75,716,0
2017-07-25,2.7,2.75,2.6,2.65,5439,0
2017-07-26,2.6999,2.75,2.6,2.651,13005,0
2017-07-27,2.65,2.75,2.65,2.7103,8870,0
2017-07-28,2.708,2.87,2.65,2.75,24292,0
2017-07-31,2.8,2.8,2.8,2.8,200,0
2017-08-01,2.75,2.8,2.65,2.75,34128,0
2017-08-02,2.7,2.85,2.6,2.6,29539,0
2017-08-03,2.707,2.7959,2.701,2.701,424,0
2017-08-04,2.7,2.7,2.7,2.7,279,0
2017-08-08,2.755,2.755,2.755,2.755,618,0
2017-08-10,2.7,2.7,2.6,2.7,13360,0
2017-08-11,2.61,2.7,2.6,2.6,12001,0
2017-08-14,2.6,2.6461,2.6,2.6,14536,0
2017-08-15,2.6,2.6,2.3,2.3,33445,0
2017-08-16,2.3,2.5458,2.1,2.15,14365,0
2017-08-17,2.1618,2.302,2.15,2.2,1641,0
2017-08-18,2.2,2.2,2.15,2.15,1433,0
2017-08-21,2.2,2.27,2.05,2.1,12080,0
2017-08-22,2.1042,2.2,2.1,2.15,3820,0
2017-08-23,2.1966,2.2127,2.15,2.15,5901,0
2017-08-24,2.12,2.1499,2.05,2.05,9689,0
2017-08-25,2.088,2.149,2.088,2.1,4379,0
2017-08-28,2.05,2.182,2.05,2.05,3433,0
2017-08-29,2.1,2.15,2.05,2.05,2541,0
2017-08-30,2.1001,2.1001,2.0511,2.1,4196,0
2017-08-31,2.1,2.2,2.1,2.1,1873,0
2017-09-01,2.145,2.145,2.145,2.145,467,0
2017-09-05,2.05,2.15,2.05,2.15,5393,0
2017-09-06,2.1,2.15,2.1,2.1,3917,0
2017-09-07,2.15,2.15,2.1,2.1,4195,0
2017-09-08,2.15,2.15,2.05,2.05,10989,0
2017-09-11,2,2.25,2,2.15,18854,0
2017-09-12,2.45,2.485,2.25,2.425,7921,0
2017-09-13,2.3,2.4,2.25,2.4,5715,0
2017-09-14,2.4,2.65,2.4,2.65,24324,0
2017-09-15,2.7,2.7,2.45,2.45,4197,0
2017-09-18,2.35,2.7,2.35,2.7,8475,0
2017-09-19,2.55,2.75,2.2,2.55,8773,0
2017-09-20,2.45,2.55,2.45,2.55,1239,0
2017-09-21,2.7,2.7,2.7,2.7,232,0
2017-09-22,2.45,2.45,2.2,2.2,1119,0
2017-09-25,2.45,2.5639,2.4,2.55,5438,0
2017-09-26,2.3,2.45,2.3,2.4,1640,0
2017-09-27,2.27,2.4001,2.27,2.4,5678,0
2017-09-28,2.3992,2.4133,2.3,2.3,5019,0
2017-09-29,2.301,2.301,2.301,2.301,196,0
2017-10-02,2.25,2.55,2.25,2.4,5664,0
2017-10-03,2.301,2.5,2.301,2.4,13365,0
2017-10-04,2.4,2.45,2.4,2.4,1038,0
2017-10-05,2.4,3,2.4,2.45,71139,0
2017-10-06,2.3998,2.499,2.3501,2.432,6535,0
2017-10-09,2.45,2.5,2.45,2.45,7053,0
2017-10-10,2.45,2.5,2.4,2.4,18065,0
2017-10-12,2.35,2.35,2.35,2.35,311,0
2017-10-13,2.3547,2.4,2.35,2.4,2797,0
2017-10-16,2.4,2.4,2.3648,2.3943,2191,0
2017-10-17,2.4,2.4069,2.35,2.35,4935,0
2017-10-18,2.35,2.4,2.3,2.3,8943,0
2017-10-19,2.3,2.3,2.2752,2.3,1558,0
2017-10-20,2.3127,2.35,2.3127,2.3465,774,0
2017-10-23,2.325,2.35,2.3,2.3,333,0
2017-10-24,2.35,2.4,2.35,2.4,2650,0
2017-10-25,2.3001,2.6,2.3001,2.6,67209,0
2017-10-26,2.5351,2.8,2.5272,2.6749,59787,0
2017-10-27,2.6,2.65,2.6,2.65,3944,0
2017-10-30,2.7,2.7,2.55,2.605,6949,0
2017-10-31,2.65,2.7,2.65,2.7,206,0
2017-11-01,2.7,2.7,2.5049,2.55,4804,0
2017-11-02,2.684,2.684,2.675,2.675,2566,0
2017-11-03,2.55,2.6985,2.4149,2.65,12969,0
2017-11-06,2.7,2.7,2.55,2.55,15197,0
2017-11-07,2.55,2.6,2.55,2.6,5906,0
2017-11-08,2.7,2.7,2.55,2.55,20352,0
2017-11-09,2.55,2.6,2.4521,2.55,50070,0
2017-11-10,2.55,2.65,2.486,2.55,41915,0
