Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.988,24.575,23.988,24.565,1231,0
2005-02-28,24.117,24.197,24.058,24.197,7494,0
2005-03-01,24.008,24.008,23.988,23.998,8672,0
2005-03-02,24.028,24.028,24.028,24.028,17426,0
2005-03-03,23.948,23.978,23.948,23.948,463,0
2005-03-07,23.909,24.087,23.909,24.087,378,0
2005-03-09,24.177,24.177,23.909,23.909,363,0
2005-03-11,23.909,23.909,23.909,23.909,250,0
2005-03-14,24.137,24.624,24.087,24.466,8810,0
2005-03-15,24.654,24.654,24.654,24.654,125,0
2005-03-16,24.266,24.266,24.266,24.266,125,0
2005-03-17,24.266,25.102,24.266,25.102,3007,0
2005-03-18,25.44,25.44,25.44,25.44,1006,0
2005-03-21,25.102,25.659,24.605,24.843,1383,0
2005-03-24,25.231,25.231,25.231,25.231,253,0
2005-03-29,25.46,25.46,25.46,25.46,125,0
2005-03-30,25.241,25.241,24.704,24.704,1121,0
2005-04-01,25.261,25.261,25.261,25.261,250,0
2005-04-04,25.659,25.659,25.659,25.659,503,0
2005-04-05,25.46,25.46,25.46,25.46,250,0
2005-04-06,25.261,25.261,25.062,25.062,1696,0
2005-04-07,24.674,24.674,24.674,24.674,250,0
2005-04-08,24.853,24.863,24.664,24.863,3039,0
2005-04-11,24.863,24.863,24.863,24.863,178,0
2005-04-12,24.863,24.863,24.863,24.863,378,0
2005-04-15,24.863,24.863,24.664,24.664,2713,0
2005-04-18,24.624,24.624,24.624,24.624,820,0
2005-04-19,24.624,25.122,24.624,25.032,956,0
2005-04-20,24.923,24.923,24.923,24.923,250,0
2005-04-21,25.42,25.42,25.42,25.42,503,0
2005-04-22,25.072,25.201,24.923,25.201,693,0
2005-04-25,26.255,26.255,25.261,26.156,1957,0
2005-04-26,25.977,25.977,25.848,25.977,856,0
2005-04-27,25.937,25.937,25.808,25.937,3174,0
2005-04-28,26.176,26.176,25.937,25.937,753,0
2005-04-29,25.47,25.679,25.47,25.679,628,0
2005-05-02,25.878,25.977,25.54,25.977,3908,0
2005-05-03,25.46,26.614,25.46,26.614,10488,0
2005-05-04,26.255,26.812,25.937,26.812,5295,0
2005-05-05,26.852,27.051,26.792,27.051,7230,0
2005-05-06,27.051,27.449,26.852,27.449,7001,0
2005-05-09,27.449,27.847,27.449,27.847,6410,0
2005-05-10,27.847,28.593,27.847,28.523,4322,0
2005-05-11,28.245,28.643,28.016,28.563,8288,0
2005-05-12,28.563,28.643,27.847,28.613,6639,0
2005-05-13,28.841,28.841,28.623,28.643,12318,0
2005-05-16,28.643,28.643,27.598,27.827,7164,0
2005-05-17,28.096,29.767,27.549,29.577,8603,0
2005-05-18,29.737,30.104,29.328,29.338,5882,0
2005-05-19,28.533,29.338,27.807,29.338,14907,0
2005-05-20,29.338,29.338,29.02,29.328,2300,0
2005-05-23,28.394,29.338,28.344,29.328,2778,0
2005-05-24,30.134,30.334,28.97,30.284,18496,0
2005-05-25,30.334,30.831,30.334,30.831,4741,0
2005-05-26,30.831,30.881,30.532,30.871,4484,0
2005-05-27,30.91,32.372,30.91,32.292,7645,0
2005-05-31,31.815,32.322,31.815,32.322,4088,0
2005-06-01,32.322,32.62,32.282,32.62,4922,0
2005-06-02,32.62,32.799,32.542,32.799,9290,0
2005-06-03,32.819,32.869,32.769,32.869,2190,0
2005-06-06,32.422,33.118,32.422,33.118,6576,0
2005-06-07,33.118,33.813,32.432,32.432,13676,0
2005-06-08,32.72,33.069,32.522,32.779,10869,0
2005-06-09,32.919,33.039,32.58,33.029,10859,0
2005-06-10,32.969,33.069,32.422,32.989,10501,0
2005-06-13,32.819,32.999,32.472,32.999,5657,0
2005-06-14,32.432,33.049,32.432,33.049,7747,0
2005-06-15,32.452,33.088,32.322,32.62,22829,0
2005-06-16,32.322,33.069,32.053,32.819,11298,0
2005-06-17,33.069,33.069,32.819,33.069,5546,0
2005-06-20,32.232,32.819,32.232,32.809,5931,0
2005-06-21,32.412,32.432,32.093,32.232,9460,0
2005-06-22,32.272,32.272,31.725,31.875,5630,0
2005-06-23,31.825,31.825,30.284,30.552,10824,0
2005-06-24,30.621,31.885,29.985,30.432,428182,0
2005-06-27,30.334,30.731,28.086,28.513,28033,0
2005-06-28,28.264,30.084,27.956,29.836,15043,0
2005-06-29,29.547,30.344,29.328,30.015,4069,0
2005-06-30,30.094,30.373,29.378,29.875,4170,0
2005-07-01,29.358,30.871,28.593,30.871,10583,0
2005-07-05,30.871,31.975,30.214,31.825,15311,0
2005-07-06,31.925,31.925,30.651,31.118,3213,0
2005-07-07,31.148,31.825,30.214,31.825,2615,0
2005-07-08,31.985,31.985,31.268,31.566,6133,0
2005-07-11,31.258,31.875,30.821,30.91,5622,0
2005-07-12,31.556,31.825,31.148,31.516,7212,0
2005-07-13,31.458,31.675,31.019,31.448,906,0
2005-07-14,31.398,31.665,30.492,30.492,8856,0
2005-07-15,30.134,30.134,29.995,30.104,2517,0
2005-07-18,30.334,30.334,29.836,29.836,4775,0
2005-07-19,30.194,30.264,29.677,30.034,4567,0
2005-07-20,29.727,30.334,29.727,29.836,6506,0
2005-07-21,29.637,29.836,28.821,29.05,7332,0
2005-07-22,28.811,29.617,27.539,28.106,22876,0
2005-07-25,27.797,28.106,27.678,27.707,10099,0
2005-07-26,27.847,28.245,27.529,28.245,18768,0
2005-07-27,28.274,28.931,28.274,28.891,2466,0
2005-07-28,28.891,29.478,27.886,29.478,4561,0
2005-07-29,29.328,29.338,28.165,28.583,2767,0
2005-08-01,28.195,29.587,28.195,29.18,3359,0
2005-08-02,29.18,29.239,28.891,29.239,1106,0
2005-08-03,28.742,29.597,28.613,29.597,1708,0
2005-08-04,28.821,28.821,27.658,28.135,2816,0
2005-08-05,27.598,27.598,25.042,25.281,6964,0
2005-08-08,25.758,25.858,24.943,24.953,4351,0
2005-08-09,24.863,25.052,24.863,25.013,1721,0
2005-08-10,25.43,25.858,25.43,25.858,3520,0
2005-08-11,25.47,25.609,25.38,25.46,2537,0
2005-08-12,25.46,25.858,25.41,25.42,4898,0
2005-08-15,25.41,25.649,25.37,25.649,2698,0
2005-08-16,25.37,25.559,25.36,25.46,3853,0
2005-08-17,24.863,25.758,24.863,24.873,22430,0
2005-08-18,24.813,24.813,23.869,24.664,10161,0
2005-08-19,24.903,24.903,24.276,24.466,14463,0
2005-08-22,24.853,25.082,24.644,24.803,5451,0
2005-08-23,24.585,24.585,24.386,24.406,3407,0
2005-08-24,24.734,24.764,24.505,24.505,1206,0
2005-08-25,24.983,25.062,24.634,24.634,503,0
2005-08-26,25.092,25.092,24.117,24.306,2605,0
2005-08-29,24.863,24.863,24.276,24.276,403,0
2005-08-30,24.276,24.803,24.266,24.803,2638,0
2005-08-31,24.993,26.106,24.993,25.44,3983,0
2005-09-01,25.231,27.658,25.231,27.131,6244,0
2005-09-02,27.161,27.698,27.161,27.419,1719,0
2005-09-06,26.902,27.757,25.907,27.757,3226,0
2005-09-07,27.399,28.076,27.399,27.956,5673,0
2005-09-08,27.559,27.598,27.409,27.449,603,0
2005-09-09,27.499,27.747,27.499,27.747,1768,0
2005-09-12,27.777,28.782,27.608,28.782,2910,0
2005-09-13,28.523,28.692,28.523,28.692,734,0
2005-09-14,28.841,28.841,27.837,28.046,1448,0
2005-09-15,28.046,28.046,26.862,27.19,1638,0
2005-09-16,27.459,28.086,26.852,27.618,24460,0
2005-09-19,28.195,28.195,26.822,26.912,2290,0
2005-09-20,27.549,27.549,26.295,27.041,2474,0
2005-09-21,26.285,26.285,25.768,25.768,2768,0
2005-09-22,25.42,26.494,25.271,25.5,2461,0
2005-09-23,25.231,25.52,25.231,25.231,343,0
2005-09-26,25.808,29.289,25.36,29.289,2910,0
2005-09-27,29.289,29.388,28.344,28.344,1297,0
2005-09-28,28.344,28.443,26.872,27.349,2618,0
2005-09-29,26.852,27.628,26.852,27.628,1093,0
2005-09-30,27.598,27.598,26.852,26.912,2417,0
2005-10-03,26.872,26.872,26.305,26.305,1858,0
2005-10-04,26.584,26.584,25.858,26.415,4892,0
2005-10-05,25.708,25.708,24.525,24.605,8196,0
2005-10-06,24.615,24.943,23.749,23.849,4093,0
2005-10-07,24.117,24.117,23.859,23.859,1524,0
2005-10-10,23.421,23.471,23.202,23.212,1006,0
2005-10-11,23.322,23.322,22.825,22.825,3162,0
2005-10-12,22.367,22.805,22.158,22.347,1760,0
2005-10-13,21.89,22.476,21.88,22.138,1747,0
2005-10-14,22.466,22.815,22.138,22.815,515,0
2005-10-17,23.083,23.103,22.038,23.103,5699,0
2005-10-18,23.749,23.749,22.078,22.128,2362,0
2005-10-19,22.028,25.013,21.979,25.013,6967,0
2005-10-20,25.112,25.47,24.346,24.843,9114,0
2005-10-21,24.485,25.052,24.147,24.177,2378,0
2005-10-24,24.923,25.43,24.644,25.221,2715,0
2005-10-25,24.853,25.331,24.376,24.893,1566,0
2005-10-26,24.883,24.883,24.813,24.813,332,0
2005-10-27,23.699,23.699,23.65,23.65,724,0
2005-10-28,23.62,23.62,21.979,22.218,7756,0
2005-10-31,22.427,24.843,22.357,24.843,6325,0
2005-11-01,24.585,24.873,24.107,24.873,2756,0
2005-11-02,24.018,24.863,24.018,24.863,1078,0
2005-11-03,24.893,24.893,24.863,24.863,1640,0
2005-11-04,23.948,24.863,23.948,24.147,713,0
2005-11-07,24.117,24.615,24.117,24.117,1870,0
2005-11-08,23.819,23.869,23.202,23.869,1296,0
2005-11-09,22.993,24.505,22.993,23.689,1809,0
2005-11-10,24.515,24.863,24.366,24.853,1423,0
2005-11-11,24.843,24.963,24.256,24.873,3218,0
2005-11-14,24.863,24.863,24.654,24.863,4329,0
2005-11-15,24.863,25.142,24.018,25.142,2520,0
2005-11-16,25.4,25.4,24.276,24.286,2023,0
2005-11-17,24.137,24.943,24.137,24.943,2065,0
2005-11-18,25.609,25.609,24.863,24.863,1150,0
2005-11-21,24.366,25.261,24.366,25.261,842,0
2005-11-22,24.863,25.36,24.863,25.36,912,0
2005-11-23,25.36,25.36,25.36,25.36,1409,0
2005-11-28,24.893,25.042,24.893,25.042,3101,0
2005-11-29,25.47,25.47,25.112,25.45,940,0
2005-11-30,25.36,25.46,25.36,25.46,1762,0
2005-12-01,25.708,26.594,25.559,25.917,1481,0
2005-12-02,25.768,25.768,25.728,25.738,703,0
2005-12-05,25.858,26.067,25.858,26.067,2170,0
2005-12-06,26.106,26.245,26.106,26.106,3990,0
2005-12-07,26.255,26.255,25.858,25.858,5923,0
2005-12-08,25.858,25.858,25.858,25.858,5933,0
2005-12-12,26.126,26.255,26.126,26.255,2623,0
2005-12-13,26.255,26.255,26.245,26.255,1027,0
2005-12-14,26.255,26.753,26.255,26.285,6325,0
2005-12-15,25.858,26.782,25.858,26.782,4833,0
2005-12-16,26.802,26.802,25.878,26.614,30815,0
2005-12-19,26.007,26.265,25.599,25.718,8236,0
2005-12-20,26.236,26.236,25.718,25.947,1671,0
2005-12-21,25.718,25.718,25.718,25.718,200,0
2005-12-22,25.718,26.236,25.718,26.236,603,0
2005-12-23,26.236,26.594,26.236,26.594,200,0
2005-12-27,26.106,26.106,26.067,26.067,403,0
2005-12-28,25.738,25.738,25.738,25.738,100,0
2005-12-29,25.718,25.858,25.301,25.38,5752,0
2005-12-30,25.291,25.291,24.476,24.843,4790,0
2006-01-03,24.863,24.863,24.505,24.565,3218,0
2006-01-05,24.595,24.595,24.306,24.595,1947,0
2006-01-06,24.575,24.863,24.068,24.565,16559,0
2006-01-09,24.575,24.575,24.137,24.137,200,0
2006-01-10,24.008,24.485,24.008,24.485,3682,0
2006-01-11,24.296,24.296,23.56,23.56,4053,0
2006-01-12,23.62,23.679,23.053,23.053,4186,0
2006-01-13,23.372,23.769,23.372,23.769,4608,0
2006-01-17,23.839,23.968,23.839,23.968,917,0
2006-01-18,23.968,24.256,23.719,24.187,1659,0
2006-01-19,24.515,24.863,24.515,24.863,332,0
2006-01-20,24.863,24.863,24.674,24.823,5661,0
2006-01-23,24.863,24.863,24.167,24.177,6080,0
2006-01-24,24.684,25.161,24.226,25.161,1062,0
2006-01-25,25.51,25.907,25.51,25.907,1107,0
2006-01-26,26.842,27.399,26.842,27.399,1879,0
2006-01-27,27.111,27.111,26.335,26.435,8111,0
2006-01-30,26.057,26.245,24.933,25.35,2879,0
2006-01-31,25.221,25.321,23.968,23.968,1797,0
2006-02-01,24.246,27.349,23.879,26.067,992,0
2006-02-02,26.077,26.077,24.038,24.505,2514,0
2006-02-03,24.406,24.545,24.038,24.436,1837,0
2006-02-06,24.476,24.476,23.919,23.919,704,0
2006-02-07,23.382,23.382,22.894,22.894,394,0
2006-02-08,22.874,23.481,22.874,23.481,1432,0
2006-02-09,23.859,23.919,23.441,23.441,1538,0
2006-02-10,23.421,23.709,23.421,23.62,830,0
2006-02-13,24.167,25.022,23.59,23.59,5632,0
2006-02-14,23.899,25.013,23.899,24.236,3022,0
2006-02-15,24.266,24.754,24.266,24.754,1563,0
2006-02-16,25.46,25.46,24.963,24.973,1640,0
2006-02-17,25.559,25.609,24.963,24.963,3451,0
2006-02-21,24.714,24.813,24.266,24.813,7742,0
2006-02-22,25.569,25.689,24.197,25.39,1772,0
2006-02-23,25.659,25.659,24.783,24.823,1106,0
2006-02-24,24.515,24.774,24.515,24.764,555,0
2006-02-27,24.803,25.51,24.525,24.863,1206,0
2006-02-28,24.863,24.863,24.366,24.366,1609,0
2006-03-01,24.117,25.46,24.117,25.46,838,0
2006-03-02,25.231,25.261,24.117,24.833,3218,0
2006-03-03,24.535,25.46,24.197,24.197,2907,0
2006-03-06,24.197,24.296,24.117,24.207,7199,0
2006-03-07,24.296,25.34,23.749,23.749,5376,0
2006-03-08,22.974,22.974,22.625,22.924,1901,0
2006-03-09,22.775,22.914,22.605,22.605,5334,0
2006-03-10,22.337,22.417,22.028,22.028,1779,0
2006-03-13,22.645,23.192,22.427,22.775,2696,0
2006-03-14,22.785,22.785,21.929,22.168,3605,0
2006-03-15,22.367,22.367,21.781,22.138,5838,0
2006-03-16,22.138,23.003,22.138,22.874,2748,0
2006-03-17,23.103,23.103,22.407,22.417,36943,0
2006-03-20,22.228,22.228,21.422,22.008,7814,0
2006-03-21,21.8,22.595,21.343,21.402,7561,0
2006-03-22,21.531,21.531,20.934,20.934,4530,0
2006-03-23,22.845,22.845,21.412,21.89,5448,0
2006-03-24,21.9,22.138,21.83,22.088,1829,0
2006-03-27,22.068,22.178,21.91,22.018,4644,0
2006-03-28,22.148,22.148,21.929,22.038,5004,0
2006-03-29,21.929,23.362,21.929,23.362,4045,0
2006-03-30,22.248,22.407,21.88,22.407,3610,0
2006-03-31,22.108,22.327,21.919,21.919,1948,0
2006-04-03,22.238,22.506,21.382,21.761,8112,0
2006-04-04,21.631,21.84,21.432,21.441,4048,0
2006-04-05,21.432,21.641,21.432,21.641,3318,0
2006-04-06,21.711,21.711,21.382,21.392,4524,0
2006-04-07,21.432,21.432,20.994,21.074,5735,0
2006-04-10,20.994,21.234,20.884,20.944,11157,0
2006-04-11,20.894,21.124,20.627,20.647,6842,0
2006-04-12,20.894,21.084,20.627,20.627,2621,0
2006-04-13,20.627,20.746,20.387,20.746,3707,0
2006-04-17,20.944,20.944,20.427,20.667,7119,0
2006-04-18,20.894,20.894,20.387,20.697,3324,0
2006-04-19,20.437,20.517,20.279,20.467,2423,0
2006-04-20,20.457,20.457,20.14,20.269,8348,0
2006-04-21,20.865,20.875,19.751,19.88,8653,0
2006-04-24,19.88,20.02,19.145,19.145,3830,0
2006-04-25,19.393,19.393,18.399,18.419,7497,0
2006-04-26,18.249,18.399,18.249,18.319,4567,0
2006-04-27,18.249,18.648,18.249,18.399,6016,0
2006-04-28,18.479,18.648,18.399,18.598,3991,0
2006-05-01,18.409,18.409,17.912,17.942,6101,0
2006-05-02,17.892,17.972,17.415,17.504,6833,0
2006-05-03,17.504,18.559,17.415,18.399,19942,0
2006-05-04,18.648,18.746,18.399,18.696,3592,0
2006-05-05,18.746,18.746,18.608,18.608,503,0
2006-05-08,18.598,19.145,18.578,18.946,4985,0
2006-05-09,19.076,19.076,18.199,18.638,5311,0
2006-05-10,18.726,18.726,18.259,18.299,1118,0
2006-05-11,18.249,18.249,17.415,17.425,6022,0
2006-05-12,17.445,17.832,17.006,17.095,10169,0
2006-05-15,17.155,17.862,17.155,17.602,2737,0
2006-05-16,17.722,17.972,17.722,17.972,1867,0
2006-05-17,17.762,17.802,17.055,17.752,6274,0
2006-05-18,17.902,18.299,17.105,17.305,8743,0
2006-05-19,17.195,17.852,17.155,17.702,2602,0
2006-05-22,17.305,18.786,17.255,18.638,5221,0
2006-05-23,18.676,18.896,18.409,18.409,11309,0
2006-05-24,18.449,18.666,17.972,18.648,2474,0
2006-05-25,18.369,18.786,18.319,18.696,5614,0
2006-05-26,18.796,18.796,17.952,18.179,6342,0
2006-05-30,18.199,18.279,17.405,17.405,7948,0
2006-05-31,17.475,18.022,17.475,17.882,6862,0
2006-06-01,18.041,18.389,17.902,18.081,6561,0
2006-06-02,18.876,18.876,18.329,18.666,3970,0
2006-06-05,18.676,18.686,17.135,17.175,16046,0
2006-06-06,17.405,18.149,17.205,17.972,11859,0
2006-06-07,18.139,18.149,17.504,18.031,7598,0
2006-06-08,17.902,18.041,17.455,18.041,4104,0
2006-06-09,17.912,18.319,17.912,17.972,4450,0
2006-06-12,17.682,18.061,17.612,17.742,12134,0
2006-06-13,17.852,18.249,17.802,18.149,6014,0
2006-06-14,17.932,18.389,17.652,18.389,17215,0
2006-06-15,18.399,18.399,17.942,18.359,7905,0
2006-06-16,18.369,18.726,17.902,18.339,65718,0
2006-06-19,18.319,18.319,18.002,18.189,20580,0
2006-06-20,18.269,18.319,17.902,18.189,19381,0
2006-06-21,18.289,18.716,17.922,18.169,10786,0
2006-06-22,17.982,18.509,17.912,18.399,5621,0
2006-06-23,18.229,18.648,18.149,18.199,4243,0
2006-06-26,18.459,19.84,18.149,19.692,8062,0
2006-06-27,19.84,19.88,19.185,19.483,5430,0
2006-06-28,19.343,19.343,18.796,19.243,5225,0
2006-06-29,19.563,20.259,18.657,20.259,14815,0
2006-06-30,20.627,22.218,19.86,22.218,648646,0
2006-07-03,21.164,21.949,21.164,21.701,5227,0
2006-07-05,21.392,21.441,20.924,21.024,17909,0
2006-07-06,21.422,21.432,20.487,20.865,13703,0
2006-07-07,20.14,20.766,20.14,20.497,2923,0
2006-07-10,20.387,21.074,20.387,20.557,8442,0
2006-07-11,20.467,20.467,19.273,20.239,3089,0
2006-07-12,20.308,20.367,19.553,19.702,1412,0
2006-07-13,19.513,19.513,19.403,19.403,303,0
2006-07-14,19.79,19.79,19.79,19.79,129,0
2006-07-17,19.393,19.692,19.393,19.403,503,0
2006-07-18,19.036,19.046,18.936,18.946,1675,0
2006-07-19,19.056,19.423,19.056,19.333,1828,0
2006-07-20,19.393,19.503,19.393,19.503,303,0
2006-07-21,19.642,20.884,19.642,20.835,14263,0
2006-07-24,20.786,21.214,20.298,21.214,8602,0
2006-07-25,21.382,21.382,21.263,21.263,1609,0
2006-07-26,21.164,21.273,20.288,21.054,4525,0
2006-07-27,21.094,21.144,20.914,20.984,2232,0
2006-07-28,20.437,21.114,20.269,21.114,1378,0
2006-07-31,20.527,20.527,20.337,20.337,448,0
2006-08-01,20.259,20.259,19.702,20.11,4224,0
2006-08-02,19.692,20.974,19.692,20.974,1881,0
2006-08-03,20.477,20.477,20.477,20.477,200,0
2006-08-04,19.712,19.712,19.712,19.712,503,0
2006-08-07,19.702,19.89,19.702,19.89,603,0
2006-08-08,19.89,19.89,19.742,19.89,1099,0
2006-08-09,20.607,20.687,19.92,20.687,2063,0
2006-08-10,20.687,20.687,19.94,19.94,289,0
2006-08-11,20.02,20.557,19.94,20.557,5394,0
2006-08-14,20.736,21.004,20.407,20.667,614,0
2006-08-15,20.387,20.387,19.95,20.387,2016,0
2006-08-16,19.95,19.99,19.95,19.99,303,0
2006-08-17,19.95,19.95,19.742,19.93,1610,0
2006-08-21,20.736,20.736,20.15,20.17,1902,0
2006-08-22,19.642,20.01,19.642,20.01,850,0
2006-08-23,19.702,19.89,19.593,19.89,1709,0
2006-08-25,19.89,20.11,19.89,20.11,1306,0
2006-08-28,20.14,20.14,20.14,20.14,803,0
2006-08-29,19.89,19.89,19.742,19.79,11575,0
2006-08-31,19.742,19.88,19.742,19.88,2512,0
2006-09-01,20.07,20.269,19.98,20.269,303,0
2006-09-05,20.677,20.677,20.17,20.17,329,0
2006-09-06,20.17,20.17,20.17,20.17,100,0
2006-09-07,19.99,20.14,19.99,20.14,603,0
2006-09-12,20.06,20.06,19.99,19.99,938,0
2006-09-13,20.269,20.269,20.269,20.269,100,0
2006-09-18,19.98,20.04,19.98,19.99,831,0
2006-09-19,19.98,19.98,19.98,19.98,363,0
2006-09-20,19.98,20.318,19.98,20.318,1102,0
2006-09-21,21.074,21.114,20.687,20.687,906,0
2006-09-22,20.914,21.363,20.904,21.363,403,0
2006-09-25,20.855,20.855,20.437,20.437,340,0
2006-09-26,20.437,20.437,20.437,20.437,100,0
2006-09-27,19.91,19.94,19.89,19.89,2012,0
2006-09-28,19.89,20.367,19.89,20.367,1006,0
2006-09-29,20.884,20.944,20.786,20.786,712,0
2006-10-03,20.308,20.308,20.219,20.249,803,0
2006-10-05,19.89,19.89,19.89,19.89,200,0
2006-10-06,20.279,20.279,19.593,19.99,1846,0
2006-10-09,19.722,19.722,19.722,19.722,503,0
2006-10-10,20.288,20.288,19.652,19.652,1130,0
2006-10-11,19.613,19.613,19.145,19.145,6175,0
2006-10-12,19.155,19.155,18.906,18.906,3223,0
2006-10-13,19.583,20.337,18.906,20.337,2952,0
2006-10-16,20.387,20.407,20.279,20.288,1449,0
2006-10-17,19.96,19.96,19.96,19.96,201,0
2006-10-18,19.86,19.86,19.096,19.473,980,0
2006-10-20,19.81,19.81,19.81,19.81,200,0
2006-10-23,19.403,19.702,18.736,18.776,14717,0
2006-10-24,18.666,18.726,18.666,18.726,329,0
2006-10-26,18.648,18.666,18.638,18.638,1799,0
2006-10-27,18.696,18.696,18.696,18.696,100,0
2006-10-30,18.886,19.175,18.886,19.016,1653,0
2006-10-31,18.806,18.806,18.806,18.806,120,0
2006-11-01,18.946,19.175,18.946,19.175,200,0
2006-11-02,19.223,19.223,19.056,19.056,446,0
2006-11-07,18.648,18.946,18.648,18.846,1374,0
2006-11-08,18.886,18.886,18.746,18.796,3687,0
2006-11-10,19.096,19.096,18.866,18.866,303,0
2006-11-14,18.886,19.303,18.856,18.866,10264,0
2006-11-16,18.796,18.836,18.299,18.598,3925,0
2006-11-20,18.896,19.096,18.896,18.896,753,0
2006-11-21,18.946,18.946,18.886,18.886,503,0
2006-11-22,19.185,19.343,18.996,19.145,1855,0
2006-11-27,18.657,18.657,18.657,18.657,723,0
2006-11-28,18.648,18.648,18.1,18.1,5738,0
2006-11-29,18.179,18.329,18.179,18.249,503,0
2006-11-30,18.269,18.299,18.269,18.299,200,0
2006-12-04,18.299,18.299,18.051,18.061,2697,0
2006-12-05,18.061,18.1,17.952,17.952,3437,0
2006-12-06,18.1,18.946,18.1,18.736,5134,0
2006-12-07,18.399,18.479,18.051,18.1,1510,0
2006-12-08,17.902,17.902,17.524,17.672,2279,0
2006-12-11,17.485,17.642,17.425,17.642,1809,0
2006-12-12,18.299,18.299,18.129,18.229,503,0
2006-12-13,17.652,17.752,17.652,17.752,1021,0
2006-12-14,17.553,17.682,17.375,17.405,4889,0
2006-12-15,17.722,17.752,17.465,17.752,1620,0
2006-12-18,17.752,17.752,17.405,17.612,3048,0
2006-12-19,17.762,17.852,17.553,17.553,4000,0
2006-12-20,17.652,17.802,17.475,17.475,2209,0
2006-12-21,17.652,17.652,17.155,17.155,13850,0
2006-12-22,17.365,17.742,17.365,17.652,2212,0
2006-12-26,17.455,17.702,17.415,17.475,2520,0
2006-12-27,17.455,17.455,17.455,17.455,100,0
2006-12-28,17.882,17.892,17.504,17.862,1955,0
2006-12-29,17.602,17.602,17.583,17.602,2012,0
2007-01-03,17.752,17.752,17.563,17.583,2605,0
2007-01-04,17.455,17.652,17.455,17.652,1569,0
2007-01-05,17.862,18.339,17.862,18.199,8055,0
2007-01-08,18.299,18.359,18.189,18.189,2708,0
2007-01-09,17.802,18.389,17.802,18.389,3284,0
2007-01-10,18.399,19.105,18.399,19.096,6317,0
2007-01-11,19.253,19.253,19.016,19.195,3375,0
2007-01-12,19.293,19.423,19.253,19.393,11277,0
2007-01-16,19.393,19.86,18.896,19.583,18471,0
2007-01-17,19.503,19.87,19.393,19.503,7606,0
2007-01-18,19.493,19.593,19.293,19.293,8950,0
2007-01-19,19.453,19.593,19.195,19.195,4823,0
2007-01-22,19.233,19.403,19.115,19.403,3727,0
2007-01-23,19.205,19.205,18.578,19.086,4683,0
2007-01-24,19.175,19.543,19.175,19.543,15033,0
2007-01-25,19.483,19.493,19.086,19.233,2556,0
2007-01-26,19.115,19.383,19.115,19.353,603,0
2007-01-29,19.213,19.343,19.185,19.343,1409,0
2007-01-30,19.333,19.383,19.333,19.383,303,0
2007-01-31,19.393,19.393,19.223,19.383,1609,0
2007-02-01,19.373,19.373,19.243,19.243,560,0
2007-02-02,19.243,19.593,19.243,19.423,6838,0
2007-02-05,19.453,19.453,19.393,19.393,303,0
2007-02-06,19.263,19.263,18.936,18.936,2011,0
2007-02-07,18.996,18.996,18.756,18.756,1296,0
2007-02-08,18.786,18.786,18.786,18.786,100,0
2007-02-09,18.766,18.846,18.746,18.746,1313,0
2007-02-12,18.866,18.876,18.836,18.836,1202,0
2007-02-13,18.628,19.046,18.509,18.657,2239,0
2007-02-14,18.608,19.016,18.608,18.896,766,0
2007-02-15,18.696,18.696,18.638,18.638,956,0
2007-02-16,18.509,18.618,18.509,18.618,303,0
2007-02-20,18.598,18.896,18.369,18.756,3688,0
2007-02-21,18.578,18.916,18.578,18.796,2159,0
2007-02-22,18.598,18.896,18.598,18.896,1574,0
2007-02-23,19.333,19.493,19.273,19.343,20166,0
2007-02-26,19.493,19.543,19.323,19.443,1729,0
2007-02-27,19.313,19.503,19.293,19.503,5159,0
2007-02-28,19.583,19.84,19.583,19.84,2712,0
2007-03-01,19.8,19.82,19.8,19.82,2012,0
2007-03-02,19.86,20.1,19.84,19.84,5092,0
2007-03-05,19.92,19.94,19.751,19.82,1586,0
2007-03-06,19.89,19.89,19.89,19.89,2022,0
2007-03-07,20.09,20.14,20.09,20.14,1106,0
2007-03-08,20.14,20.14,20.11,20.11,1509,0
2007-03-09,20.11,20.11,19.742,19.742,1007,0
2007-03-12,19.742,20.14,19.742,19.97,10557,0
2007-03-15,19.9,19.9,19.9,19.9,100,0
2007-03-16,19.79,19.79,19.78,19.78,200,0
2007-03-19,20.11,20.11,19.83,19.83,535,0
2007-03-20,19.88,19.88,19.88,19.88,200,0
2007-03-21,19.89,19.89,19.89,19.89,100,0
2007-03-26,19.89,19.89,19.563,19.79,2092,0
2007-03-27,20.12,20.14,20.12,20.13,1006,0
2007-03-28,20.11,20.14,20.11,20.14,2747,0
2007-03-29,20.04,20.387,20.04,20.387,8145,0
2007-03-30,20.387,20.647,20.387,20.647,1977,0
2007-04-02,20.647,20.687,20.647,20.687,611,0
2007-04-03,20.497,20.667,20.387,20.547,2400,0
2007-04-04,20.427,20.707,20.417,20.707,1879,0
2007-04-05,20.507,20.557,20.507,20.557,2112,0
2007-04-10,20.855,20.865,20.647,20.865,603,0
2007-04-12,20.884,20.884,20.845,20.845,350,0
2007-04-13,20.884,20.934,20.884,20.934,793,0
2007-04-16,21.184,21.631,21.004,21.631,2117,0
2007-04-17,21.581,21.731,21.581,21.731,1477,0
2007-04-18,21.651,21.671,21.631,21.671,1236,0
2007-04-19,21.621,21.621,21.114,21.114,1106,0
2007-04-20,20.954,20.954,20.884,20.884,200,0
2007-04-23,21.303,21.333,21.303,21.333,601,0
2007-04-24,21.064,21.064,21.064,21.064,100,0
2007-04-25,21.134,21.134,21.134,21.134,140,0
2007-04-26,21.134,21.134,21.134,21.134,117,0
2007-04-27,21.094,21.134,21.094,21.134,264,0
2007-04-30,20.746,20.746,20.746,20.746,200,0
2007-05-01,20.746,21.104,20.746,21.034,403,0
2007-05-02,20.855,20.855,20.736,20.766,648,0
2007-05-03,20.736,20.736,20.707,20.707,470,0
2007-05-04,20.716,20.716,20.716,20.716,114,0
2007-05-07,20.687,20.687,20.687,20.687,100,0
2007-05-08,20.687,20.687,20.687,20.687,100,0
2007-05-09,20.687,20.687,20.687,20.687,303,0
2007-05-10,20.687,20.687,20.687,20.687,287,0
2007-05-11,20.687,20.786,19.9,20.786,2489,0
2007-05-16,20.835,20.884,20.707,20.855,6133,0
2007-05-17,20.786,20.786,20.687,20.687,2273,0
2007-05-18,20.617,20.687,20.617,20.687,2865,0
2007-05-21,20.687,20.875,20.687,20.875,2948,0
2007-05-22,20.687,20.875,20.687,20.875,1802,0
2007-05-23,20.746,20.884,20.716,20.884,5981,0
2007-05-25,21.014,21.024,21.014,21.024,603,0
2007-05-29,20.756,20.884,20.726,20.875,1610,0
2007-05-30,20.716,20.756,20.716,20.756,245,0
2007-05-31,20.786,21.094,20.786,20.934,2514,0
2007-06-01,21.134,21.134,21.134,21.134,235,0
2007-06-04,20.697,20.756,20.347,20.687,2210,0
2007-06-05,20.687,20.687,20.687,20.687,403,0
2007-06-07,21.044,21.044,20.826,20.855,443,0
2007-06-08,20.597,20.697,20.457,20.457,1659,0
2007-06-11,20.397,20.687,20.397,20.677,330,0
2007-06-12,20.407,20.407,20.14,20.209,2215,0
2007-06-13,19.9,19.91,19.403,19.603,4726,0
2007-06-14,19.593,19.593,19.493,19.493,200,0
2007-06-15,19.413,19.413,19.403,19.403,313,0
2007-06-18,19.403,19.453,19.403,19.453,503,0
2007-06-19,19.273,19.672,19.195,19.293,3528,0
2007-06-20,19.293,19.293,19.046,19.096,2989,0
2007-06-21,19.223,19.223,18.776,18.986,2409,0
2007-06-22,18.946,18.946,18.946,18.946,607,0
2007-06-25,18.946,18.946,18.836,18.846,2097,0
2007-06-26,19.125,19.363,19.125,19.363,10128,0
2007-06-28,19.393,19.483,19.393,19.483,559,0
2007-06-29,19.373,19.373,19.373,19.373,1528,0
2007-07-02,19.483,19.483,19.483,19.483,100,0
2007-07-03,18.936,19.393,18.906,19.383,1549,0
2007-07-06,18.936,19.483,18.936,19.403,1618,0
2007-07-09,19.493,19.89,19.483,19.89,2514,0
2007-07-10,19.89,20.189,19.89,20.189,2983,0
2007-07-11,20.387,20.387,20.04,20.229,2062,0
2007-07-12,20.387,20.387,19.84,20.387,38124,0
2007-07-13,20.387,20.387,19.84,19.84,276,0
2007-07-16,20.298,20.387,19.89,19.89,1347,0
2007-07-17,19.88,20.14,19.88,20.14,906,0
2007-07-19,20.14,20.219,20.11,20.13,2605,0
2007-07-24,19.583,19.613,19.583,19.613,1108,0
2007-07-25,19.613,19.613,19.066,19.373,1570,0
2007-07-26,19.543,19.593,19.393,19.593,10759,0
2007-07-27,19.443,19.751,19.145,19.603,4691,0
2007-07-30,19.613,19.692,19.463,19.692,2905,0
2007-07-31,19.652,20.17,19.503,20.04,1514,0
2007-08-01,19.88,19.89,19.613,19.613,1609,0
2007-08-02,19.89,20.09,19.87,20.09,1030,0
2007-08-03,20.09,20.14,19.563,19.732,3031,0
2007-08-06,18.956,19.006,18.746,18.746,3318,0
2007-08-07,18.746,18.746,18.746,18.746,303,0
2007-08-08,19.086,19.135,19.086,19.135,303,0
2007-08-09,19.145,19.145,18.746,18.926,703,0
2007-08-10,18.976,18.976,18.746,18.746,351,0
2007-08-13,18.746,18.746,18.746,18.746,4786,0
2007-08-14,18.648,18.686,18.439,18.549,2099,0
2007-08-15,18.409,18.409,18.409,18.409,112,0
2007-08-16,18.399,18.399,18.149,18.149,603,0
2007-08-17,18.159,18.159,18.159,18.159,200,0
2007-08-20,18.149,18.149,18.1,18.1,1266,0
2007-08-21,18.139,18.139,18.129,18.129,200,0
2007-08-22,18.159,18.489,18.159,18.489,830,0
2007-08-23,18.319,18.329,18.149,18.329,3776,0
2007-08-24,18.886,18.896,18.886,18.896,906,0
2007-08-27,18.696,18.696,18.696,18.696,9250,0
2007-08-28,18.657,18.657,18.149,18.149,2905,0
2007-08-30,18.149,18.149,18.149,18.149,200,0
2007-08-31,18.149,18.149,18.061,18.149,1106,0
2007-09-04,18.219,18.499,18.219,18.499,200,0
2007-09-05,18.051,18.051,18.051,18.051,198,0
2007-09-06,18.289,18.289,17.842,17.842,803,0
2007-09-10,17.692,18.359,17.415,17.514,5108,0
2007-09-11,18.149,18.149,17.902,17.902,377,0
2007-09-13,17.405,17.405,17.405,17.405,360,0
2007-09-17,17.445,17.445,17.445,17.445,100,0
2007-09-18,17.435,17.455,17.155,17.155,1414,0
2007-09-19,17.105,17.165,17.105,17.165,793,0
2007-09-20,17.405,17.405,16.381,16.508,13235,0
2007-09-21,17.135,17.135,16.658,16.698,2438,0
2007-09-24,16.708,16.708,16.708,16.708,1023,0
2007-09-25,16.758,16.858,16.758,16.858,1509,0
2007-09-26,17.155,17.155,16.977,16.977,397,0
2007-09-27,16.977,16.977,16.708,16.708,1110,0
2007-09-28,16.708,17.255,16.708,17.255,321,0
2007-10-01,16.768,16.768,16.768,16.768,156,0
2007-10-04,16.888,16.888,16.888,16.888,125,0
2007-10-05,16.957,17.185,16.957,17.185,726,0
2007-10-08,16.728,16.728,16.728,16.728,111,0
2007-10-09,17.065,17.455,17.065,17.305,3551,0
2007-10-10,17.455,17.455,17.255,17.285,3307,0
2007-10-11,17.712,17.712,17.205,17.205,1967,0
2007-10-12,17.762,17.942,17.612,17.942,3500,0
2007-10-15,18.041,18.539,18.041,18.539,3214,0
2007-10-16,18.509,18.706,18.509,18.706,3921,0
2007-10-17,18.886,18.896,18.786,18.786,703,0
2007-10-18,18.896,18.896,18.886,18.886,303,0
2007-10-19,18.696,18.696,18.696,18.696,1939,0
2007-10-22,18.666,18.666,18.666,18.666,143,0
2007-10-23,18.628,18.628,18.618,18.618,946,0
2007-10-24,18.409,18.638,18.409,18.638,1306,0
2007-10-26,18.399,18.399,18.389,18.399,3871,0
2007-11-02,17.942,17.942,17.732,17.902,12701,0
2007-11-05,17.652,17.652,16.918,16.918,1206,0
2007-11-07,16.708,17.006,16.668,17.006,1584,0
2007-11-08,17.405,17.405,17.405,17.405,4012,0
2007-11-09,17.475,17.475,17.455,17.455,564,0
2007-11-13,16.698,16.698,16.668,16.668,1206,0
2007-11-14,16.708,16.758,16.698,16.758,403,0
2007-11-16,16.758,16.758,16.758,16.758,311,0
2007-11-19,16.758,17.105,16.758,17.105,1206,0
2007-11-20,16.768,16.808,16.708,16.808,11940,0
2007-11-21,16.788,16.788,16.708,16.708,7139,0
2007-11-26,16.688,16.688,16.598,16.608,6260,0
2007-11-27,16.608,16.608,15.932,15.991,1104,0
2007-11-28,16.698,16.698,16.011,16.011,1156,0
2007-11-30,16.011,16.011,16.011,16.011,303,0
2007-12-03,15.912,15.912,14.72,14.72,1049,0
2007-12-04,14.73,14.907,14.73,14.907,303,0
2007-12-05,14.887,14.887,14.72,14.72,1420,0
2007-12-06,14.917,14.927,14.897,14.927,328,0
2007-12-07,14.927,15.395,14.897,15.395,463,0
2007-12-11,15.157,15.187,15.147,15.167,5304,0
2007-12-12,14.47,14.47,14.47,14.47,303,0
2007-12-13,15.187,15.187,15.157,15.167,1985,0
2007-12-14,15.137,15.167,15.137,15.167,803,0
2007-12-17,15.405,15.971,15.405,15.971,2619,0
2007-12-18,16.031,16.101,15.644,15.664,29759,0
2007-12-19,15.694,15.694,15.664,15.674,699,0
2007-12-20,15.654,16.021,15.316,15.395,21166,0
2007-12-21,15.554,16.011,15.554,15.654,2485,0
2007-12-26,15.654,15.814,15.614,15.614,8345,0
2007-12-27,15.107,15.415,15.097,15.137,4212,0
2007-12-31,15.117,15.287,15.117,15.117,1327,0
2008-01-02,15.854,15.854,15.355,15.434,1509,0
2008-01-03,15.634,15.634,14.947,14.947,303,0
2008-01-04,15.514,15.514,13.933,14.56,2852,0
2008-01-07,14.271,14.271,13.953,14.093,503,0
2008-01-08,13.953,13.953,12.442,12.939,4246,0
2008-01-09,12.939,14.818,12.929,14.41,7281,0
2008-01-10,13.993,14.759,13.913,14.759,3783,0
2008-01-11,14.917,15.824,14.818,15.524,6600,0
2008-01-14,15.804,15.814,15.804,15.814,2526,0
2008-01-15,14.987,15.474,14.74,14.74,1208,0
2008-01-17,15.684,15.804,15.644,15.804,1709,0
2008-01-18,14.67,14.798,14.66,14.67,1008,0
2008-01-22,13.705,14.818,13.705,13.724,503,0
2008-01-24,14.72,14.72,13.685,13.685,1206,0
2008-01-25,14.103,14.103,13.873,13.873,303,0
2008-01-28,13.675,13.675,13.675,13.675,703,0
2008-01-30,13.526,13.526,13.187,13.516,1144,0
2008-01-31,13.426,13.426,13.247,13.376,4204,0
2008-02-01,13.178,13.396,12.979,12.979,719,0
2008-02-04,12.949,12.949,12.929,12.929,303,0
2008-02-06,13.138,13.356,13.138,13.138,1203,0
2008-02-07,13.396,13.426,13.128,13.128,1318,0
2008-02-08,13.744,13.744,13.128,13.178,328,0
2008-02-11,13.168,13.913,13.168,13.913,389,0
2008-02-12,13.366,13.655,12.959,13.655,1633,0
2008-02-13,12.979,13.187,12.979,13.187,200,0
2008-02-15,13.178,13.178,13.178,13.178,356,0
2008-02-19,13.276,13.276,13.178,13.178,200,0
2008-02-20,13.178,13.178,13.178,13.178,100,0
2008-02-21,13.178,13.178,12.899,12.919,1282,0
2008-02-22,12.919,12.929,12.919,12.929,911,0
2008-02-25,12.929,12.929,12.929,12.929,100,0
2008-02-28,13.029,13.029,13.029,13.029,1994,0
2008-02-29,13.049,13.079,13.049,13.079,1006,0
2008-03-03,13.079,13.108,13.049,13.079,1923,0
2008-03-04,13.049,13.049,12.929,12.929,1028,0
2008-03-05,12.939,12.939,12.929,12.929,200,0
2008-03-06,12.929,12.929,12.442,12.442,1843,0
2008-03-10,13.138,13.178,12.929,13.118,933,0
2008-03-11,13.178,13.178,12.929,12.929,1722,0
2008-03-12,13.187,13.187,13.178,13.178,303,0
2008-03-13,13.426,13.426,12.929,12.929,1006,0
2008-03-18,12.929,12.929,12.929,12.929,879,0
2008-03-19,12.929,12.929,12.929,12.929,200,0
2008-03-20,13.178,13.178,13.178,13.178,379,0
2008-03-24,13.178,13.178,13.168,13.178,706,0
2008-03-25,12.929,12.929,12.929,12.929,906,0
2008-03-26,13.366,13.366,13.366,13.366,100,0
2008-03-28,12.929,12.929,12.631,12.631,200,0
2008-04-01,13.366,13.366,12.65,12.65,372,0
2008-04-03,12.65,12.65,12.65,12.65,403,0
2008-04-04,12.929,12.929,12.929,12.929,250,0
2008-04-08,13.366,13.376,13.158,13.376,1006,0
2008-04-09,13.376,13.376,13.376,13.376,584,0
2008-04-10,13.426,13.426,13.426,13.426,193,0
2008-04-11,13.833,13.843,13.833,13.833,776,0
2008-04-14,14.331,14.331,14.331,14.331,1989,0
2008-04-15,13.316,13.486,13.316,13.456,1460,0
2008-04-18,13.187,13.207,13.187,13.207,356,0
2008-04-22,14.868,14.868,14.868,14.868,1409,0
2008-04-23,14.868,14.868,13.187,13.187,206,0
2008-04-25,13.237,13.237,13.237,13.237,190,0
2008-04-30,13.426,13.426,13.426,13.426,857,0
2008-05-01,13.586,13.586,13.586,13.586,100,0
2008-05-02,13.217,13.217,13.217,13.217,250,0
2008-05-05,13.426,13.426,13.128,13.128,1911,0
2008-05-07,13.009,13.009,12.65,12.68,3268,0
2008-05-13,13.863,13.863,10.96,11.735,7712,0
2008-05-14,11.735,11.785,11.537,11.725,1509,0
2008-05-15,11.685,11.785,11.685,11.785,3089,0
2008-05-20,13.636,13.636,13.636,13.636,100,0
2008-05-21,13.626,13.626,13.626,13.626,100,0
2008-05-28,12.432,12.432,12.432,12.432,128,0
2008-05-29,11.875,11.875,11.138,11.138,1379,0
2008-06-02,11.02,11.02,10.054,10.064,703,0
2008-06-03,10.393,10.94,10.393,10.771,3254,0
2008-06-04,10.711,11.517,10.711,11.517,3519,0
2008-06-05,11.388,11.388,11.388,11.388,503,0
2008-06-06,11.138,11.547,11.138,11.547,2965,0
2008-06-10,11.586,11.586,11.586,11.586,125,0
2008-06-12,11.447,11.447,11.437,11.437,588,0
2008-06-13,11.935,11.935,11.388,11.388,1829,0
2008-06-18,11.388,11.388,11.388,11.388,565,0
2008-06-19,11.388,11.388,11.388,11.388,874,0
2008-06-20,11.467,11.467,11.388,11.388,3203,0
2008-06-23,11.388,11.398,11.388,11.398,1106,0
2008-06-26,11.288,11.288,11.288,11.288,503,0
2008-06-27,11.288,11.288,11.288,11.288,5112,0
2008-07-01,11.069,11.069,11.039,11.039,535,0
2008-07-03,11.039,11.039,10.99,10.99,503,0
2008-07-07,10.99,11,10.651,10.651,1911,0
2008-07-08,10.93,11.567,10.93,11.567,1106,0
2008-07-09,11.049,11.049,10.014,10.014,2723,0
2008-07-10,10.691,10.691,10.054,10.054,1008,0
2008-07-11,10.851,11.01,9.955,10.791,6747,0
2008-07-14,10.94,10.99,9.955,9.955,38586,0
2008-07-15,9.946,9.946,8.4535,8.8015,956,0
2008-07-16,8.8512,9.946,8.8512,9.4479,490,0
2008-07-17,10.194,10.264,9.946,10.264,1417,0
2008-07-18,11.437,11.437,11.437,11.437,303,0
2008-07-21,9.856,11.437,9.856,11.069,2317,0
2008-07-22,9.995,9.995,9.995,9.995,301,0
2008-07-24,10.532,11.228,10.532,10.92,1594,0
2008-07-28,10.591,10.591,10.591,10.591,429,0
2008-07-29,10.831,10.841,10.831,10.841,1346,0
2008-07-30,10.591,10.591,10.443,10.443,518,0
2008-07-31,10.443,10.443,10.443,10.443,202,0
2008-08-07,10.492,10.492,10.492,10.492,231,0
2008-08-11,10.9,10.9,10.443,10.443,563,0
2008-08-13,10.581,10.851,10.522,10.542,4021,0
2008-08-14,10.811,11.655,10.661,11.655,2597,0
2008-08-15,11.735,11.835,11.517,11.835,2931,0
2008-08-20,10.641,11.258,10.591,11.258,1006,0
2008-08-21,10.443,10.551,10.443,10.542,1283,0
2008-08-25,10.831,10.92,10.831,10.92,200,0
2008-08-27,10.542,10.542,10.542,10.542,200,0
2008-09-03,11.338,11.338,11.288,11.288,433,0
2008-09-04,11.635,11.635,10.811,10.811,803,0
2008-09-09,10.791,10.791,10.791,10.791,2815,0
2008-09-10,11.517,11.517,10.751,10.92,2239,0
2008-09-11,10.701,10.701,10.144,10.144,2857,0
2008-09-16,9.975,9.975,9.4479,9.697,4215,0
2008-09-17,9.995,9.995,9.507,9.687,1389,0
2008-09-19,9.846,10.651,9.846,10.194,3217,0
2008-09-22,10.194,10.194,10.194,10.194,3921,0
2008-09-23,10.343,10.343,10.343,10.343,100,0
2008-09-24,10.393,10.393,10.393,10.393,100,0
2008-09-25,10.363,10.363,10.363,10.363,100,0
2008-09-26,10.841,10.841,10.343,10.393,2238,0
2008-09-29,10.343,10.542,10.343,10.542,4021,0
2008-09-30,10.144,10.343,10.044,10.343,1306,0
2008-10-01,10.154,10.224,9.697,10.224,9503,0
2008-10-02,9.995,10.144,9.995,10.144,2615,0
2008-10-03,9.955,9.955,9.946,9.946,804,0
2008-10-06,9.946,9.946,9.946,9.946,3222,0
2008-10-07,9.936,10.89,9.936,10.89,2340,0
2008-10-08,10.443,10.443,10.393,10.443,1764,0
2008-10-09,10.443,10.443,9.746,9.746,3213,0
2008-10-10,9.697,9.697,9.697,9.697,2212,0
2008-10-13,9.946,10.044,9.946,9.946,11959,0
2008-10-15,9.846,9.846,9.846,9.846,1006,0
2008-10-16,9.856,9.856,9.597,9.697,3921,0
2008-10-17,9.836,10.393,9.836,9.836,503,0
2008-10-20,9.846,9.846,9.846,9.846,1006,0
2008-10-27,9.2193,9.2591,9.1994,9.1994,2144,0
2008-10-28,9.1497,9.1497,9.1497,9.1497,200,0
2008-10-29,9.1497,9.1497,8.4932,8.7021,3167,0
2008-10-30,8.7021,8.7021,8.7021,8.7021,2004,0
2008-10-31,8.7021,8.7021,8.7021,8.7021,2592,0
2008-11-03,8.9806,9.4182,8.9508,9.3882,2026,0
2008-11-06,8.9806,8.9806,8.9606,8.9606,1500,0
2008-11-07,9.0005,9.0403,9.0005,9.0005,2116,0
2008-11-10,9.1497,9.1497,9.1497,9.1497,100,0
2008-11-11,9.1397,9.1497,9.1397,9.1397,503,0
2008-11-12,8.9508,8.9508,8.5529,8.9408,13167,0
2008-11-13,8.5529,8.7021,8.2347,8.5231,7524,0
2008-11-14,8.5231,8.5231,8.5231,8.5231,567,0
2008-11-17,8.1253,8.8512,8.1253,8.8512,1830,0
2008-11-18,9.1197,9.1197,8.1353,8.1353,2488,0
2008-11-19,8.4336,8.4635,8.2645,8.2645,2828,0
2008-11-20,8.1153,8.6424,8.1153,8.195,6183,0
2008-11-21,8.3541,8.3541,6.713,6.713,12712,0
2008-11-24,6.713,7.6777,6.6136,7.6777,603,0
2008-11-25,7.6578,7.6578,7.6578,7.6578,100,0
2008-12-01,6.2059,6.9816,6.1959,6.8424,5027,0
2008-12-02,6.4645,7.0015,6.0368,7.0015,1509,0
2008-12-04,6.6733,6.6733,6.6733,6.6733,906,0
2008-12-08,7.6777,7.6777,7.6777,7.6777,105,0
2008-12-09,7.0711,7.0711,7.0512,7.0512,200,0
2008-12-11,7.081,7.5086,6.9816,7.5086,1809,0
2008-12-15,7.4689,7.4689,7.0413,7.0711,1206,0
2008-12-16,7.0114,7.0114,6.8622,6.8622,1559,0
2008-12-17,7.1904,7.5086,7.1606,7.439,906,0
2008-12-19,6.8622,6.8622,6.8622,6.8622,167,0
2008-12-22,7.4789,9.4382,7.4789,8.0059,25090,0
2008-12-23,8.0059,8.2447,7.1805,8.2447,3218,0
2008-12-24,7.9662,8.2247,6.733,6.8125,3599,0
2008-12-29,7.7374,8.901,7.4589,8.4535,2312,0
2008-12-31,7.9662,8.0457,7.9562,7.9861,703,0
2009-01-06,8.4833,8.8911,8.4833,8.8512,1428,0
2009-01-07,8.2147,8.4535,8.0656,8.0656,4023,0
2009-01-08,8.4734,8.4734,8.4734,8.4734,320,0
2009-01-09,8.4734,8.4734,8.2744,8.4535,9635,0
2009-01-12,8.9508,8.9508,8.9508,8.9508,924,0
2009-01-13,7.8965,7.9562,7.8965,7.9562,2012,0
2009-01-14,7.9562,8.9706,7.9562,8.9706,13844,0
2009-01-15,9.4479,9.4479,9.2491,9.2491,603,0
2009-01-16,8.0955,8.9109,8.0756,8.9109,303,0
2009-01-23,8.2546,8.2546,8.2447,8.2447,243,0
2009-01-26,8.2347,8.2447,8.185,8.185,3721,0
2009-01-28,7.9861,7.9861,7.4987,7.4987,635,0
2009-01-29,7.4689,7.4689,7.27,7.27,771,0
2009-01-30,8.6027,8.6027,8.6027,8.6027,200,0
2009-02-06,7.2799,7.2799,7.2799,7.2799,158,0
2009-02-09,7.1208,7.1208,7.1208,7.1208,250,0
2009-02-10,7.3595,7.3595,7.1407,7.1407,1948,0
2009-02-11,6.9518,7.6578,6.9518,7.6578,1509,0
2009-02-12,7.9165,8.8115,7.3595,7.3595,3118,0
2009-02-23,6.6236,6.6236,6.6236,6.6236,200,0
2009-02-24,6.6136,6.6136,6.365,6.365,1547,0
2009-02-26,6.3551,6.3551,6.3551,6.3551,503,0
2009-03-05,5.9772,5.9772,5.9772,5.9772,653,0
2009-03-06,5.9672,5.9672,5.2312,5.2511,4271,0
2009-03-09,5.1318,5.1318,5.1318,5.1318,100,0
2009-03-10,4.9727,5.0124,4.9727,4.9727,783,0
2009-03-11,5.8378,5.8678,5.4102,5.4102,1409,0
2009-03-12,5.4102,5.7484,5.3605,5.7484,4357,0
2009-03-13,5.2212,5.3705,4.4853,5.3705,5264,0
2009-03-16,5.5494,5.5494,5.3506,5.3506,403,0
2009-03-17,5.7185,5.7185,5.7185,5.7185,164,0
2009-03-18,5.6887,6.4345,5.6887,6.4345,1676,0
2009-03-24,6.186,6.4247,6.186,6.4247,453,0
2009-03-26,5.9672,6.0169,5.9672,5.9672,1106,0
2009-03-27,6.4247,6.8821,5.997,6.5042,6536,0
2009-03-30,6.5439,7.2104,5.9373,6.6435,11824,0
2009-03-31,6.1163,6.5539,5.997,6.3551,6824,0
2009-04-01,6.0965,7.1208,6.0965,6.2954,7649,0
2009-04-02,6.3153,6.3153,6.3153,6.3153,100,0
2009-04-03,6.176,6.9617,6.176,6.4545,5021,0
2009-04-06,6.8424,6.8424,6.5639,6.7031,1230,0
2009-04-08,6.8722,6.8722,6.5042,6.8224,4021,0
2009-04-09,6.7727,6.7727,6.7727,6.7727,122,0
2009-04-13,7.3495,7.3495,6.9418,7.3198,16409,0
2009-04-14,7.3595,7.7971,6.8722,7.7971,7423,0
2009-04-15,7.9264,7.9562,7.8171,7.8171,303,0
2009-04-16,7.9362,7.9362,7.9362,7.9362,200,0
2009-04-17,7.7175,7.7175,6.9518,7.0611,2062,0
2009-04-20,7.9562,7.9562,7.0213,7.9562,1414,0
2009-04-21,7.4292,7.5086,6.5539,7.1606,3338,0
2009-04-22,7.2601,7.6977,7.2601,7.6977,1434,0
2009-04-23,7.9562,7.9562,7.9562,7.9562,503,0
2009-04-24,7.5286,7.5584,7.5086,7.5584,719,0
2009-04-27,7.8071,7.8568,7.0611,7.1407,5221,0
2009-04-28,6.7727,7.5783,6.6036,7.3992,7829,0
2009-04-29,7.7077,7.8071,6.4843,7.3495,32759,0
2009-04-30,7.7077,8.4038,7.7077,8.3341,19472,0
2009-05-01,8.6524,8.6524,8.3938,8.3938,1006,0
2009-05-04,8.8015,8.8215,8.0656,8.8015,604,0
2009-05-06,8.8015,8.8512,8.8015,8.8512,403,0
2009-05-07,8.6921,8.6921,8.0358,8.4236,2412,0
2009-05-08,8.7916,8.7916,8.4236,8.4236,200,0
2009-05-11,8.4535,8.5529,8.2447,8.4137,4564,0
2009-05-12,8.8115,8.8115,7.9959,8.4336,850,0
2009-05-15,8.4932,8.6623,8.4535,8.5032,5103,0
2009-05-20,8.0556,8.0556,8.0556,8.0556,148,0
2009-05-21,8.0856,8.175,8.0457,8.175,906,0
2009-05-22,8.195,8.195,8.195,8.195,100,0
2009-05-27,8.0457,8.0457,7.0611,7.4192,2185,0
2009-05-28,8.2048,8.2048,8.2048,8.2048,100,0
2009-05-29,7.2203,7.9562,7.0611,7.439,3386,0
2009-06-01,7.2799,7.5186,7.2799,7.3495,1296,0
2009-06-02,7.628,7.6578,7.5983,7.6578,878,0
2009-06-04,7.2501,7.9462,7.2501,7.8071,3792,0
2009-06-05,7.9362,7.9362,7.1407,7.1407,1400,0
2009-06-08,7.7374,7.7374,7.2004,7.2004,3017,0
2009-06-09,8.0059,8.0059,7.3198,7.5086,906,0
2009-06-10,7.1407,7.4589,7.1407,7.4589,1036,0
2009-06-11,7.4589,8.2048,7.4589,7.8171,2815,0
2009-06-17,7.8071,7.8071,6.9617,6.9617,3984,0
2009-06-18,6.5838,6.9816,6.5241,6.912,8315,0
2009-06-19,6.9816,7.1904,6.9816,7.1904,703,0
2009-06-22,6.723,7.8568,6.713,7.8568,6171,0
2009-06-23,7.1705,7.439,6.9716,6.9816,2337,0
2009-06-24,6.713,8.165,6.713,7.628,6081,0
2009-06-25,7.9562,8.0059,6.8424,6.902,3911,0
2009-06-26,7.8965,7.9065,7.2104,7.9065,5103,0
2009-06-30,7.5584,7.5584,7.0711,7.0711,1502,0
2009-07-01,7.0711,7.2899,7.0711,7.2302,4726,0
2009-07-02,7.2302,7.9065,7.1307,7.638,5921,0
2009-07-07,6.8821,7.4589,6.6733,6.733,603,0
2009-07-08,7.6877,7.8767,7.0114,7.2601,3220,0
2009-07-09,7.2899,7.2899,7.091,7.2601,703,0
2009-07-10,7.8865,7.8865,6.9418,7.2501,9790,0
2009-07-13,7.1705,7.618,7.1705,7.4789,7619,0
2009-07-14,7.4589,7.4589,7.4589,7.4589,100,0
2009-07-15,7.3098,7.4589,6.9617,7.4589,1609,0
2009-07-16,7.2004,7.8568,7.2004,7.4889,15535,0
2009-07-17,7.8568,7.8568,7.6578,7.7474,1257,0
2009-07-20,7.4292,7.4589,7.4292,7.449,703,0
2009-07-21,7.1705,7.2203,7.091,7.091,403,0
2009-07-22,7.2104,7.2104,6.9617,7.2104,11665,0
2009-07-23,7.4589,8.7817,7.4589,8.4535,14962,0
2009-07-24,8.4435,8.4435,7.7574,7.7574,7522,0
2009-07-27,7.3695,7.4689,7.3695,7.4689,1947,0
2009-07-28,7.4192,8.4236,7.4192,7.9959,9026,0
2009-07-29,7.7574,7.8368,7.5484,7.7574,1410,0
2009-07-30,7.1109,7.1109,7.1109,7.1109,100,0
2009-07-31,7.4092,7.7574,7.2601,7.2601,8069,0
2009-08-03,7.7474,7.7474,7.0611,7.1705,6396,0
2009-08-04,7.3595,7.3595,7.1705,7.2401,2212,0
2009-08-05,7.3595,8.0457,7.1606,7.3495,12440,0
2009-08-06,7.9462,7.9462,6.9617,7.3695,4322,0
2009-08-07,7.2601,7.6977,7.1705,7.1705,21592,0
2009-08-10,7.1606,7.7474,7.1208,7.5883,3899,0
2009-08-11,7.7077,7.7077,7.7077,7.7077,100,0
2009-08-12,7.5983,7.5983,7.1109,7.2899,6046,0
2009-08-13,7.5983,7.5983,7.3595,7.3595,2815,0
2009-08-14,7.1805,7.5286,7.0711,7.0711,1705,0
2009-08-17,7.3893,7.3893,6.733,6.733,5128,0
2009-08-18,7.1109,7.1109,6.4645,6.7031,1280,0
2009-08-19,7.2004,7.2203,7.091,7.091,338,0
2009-08-20,7.1606,7.1606,5.997,6.7429,714,0
2009-08-21,7.1507,7.1507,6.1163,7.1208,2022,0
2009-08-24,6.4645,6.4645,6.0169,6.0169,703,0
2009-08-25,6.0467,6.4247,6.0169,6.0169,3033,0
2009-08-26,6.4545,6.4545,6.0169,6.0169,793,0
2009-08-27,6.2157,6.6435,6.2157,6.6435,361,0
2009-08-28,6.2357,6.2357,5.9772,6.2157,1926,0
2009-08-31,6.3153,6.5539,6.3153,6.4445,603,0
2009-09-01,5.987,6.3551,5.987,6.3551,363,0
2009-09-02,5.9772,5.9772,5.9672,5.9672,403,0
2009-09-03,5.9772,6.3251,5.9672,6.3251,703,0
2009-09-08,6.2059,6.2059,6.1959,6.2059,703,0
2009-09-11,5.997,5.997,5.997,5.997,100,0
2009-09-14,6.2157,6.2157,5.8678,6.166,1006,0
2009-09-15,6.1561,6.5241,6.1561,6.1959,3994,0
2009-09-16,6.733,6.733,6.1263,6.6435,1079,0
2009-09-17,6.6435,6.6435,6.6435,6.6435,108,0
2009-09-18,6.7827,6.7827,6.375,6.375,1252,0
2009-09-21,6.3551,6.6236,6.166,6.6236,906,0
2009-09-22,6.6733,6.6733,6.6733,6.6733,100,0
2009-09-23,6.4247,6.4247,5.9672,5.9672,803,0
2009-09-24,6.713,6.713,6.713,6.713,138,0
2009-09-28,6.0169,6.6633,6.0169,6.6534,503,0
2009-10-02,5.9672,6.3451,5.9672,6.3451,503,0
2009-10-05,6.166,6.166,6.166,6.166,200,0
2009-10-06,5.9672,6.3053,5.9672,6.3053,1208,0
2009-10-07,5.9672,5.9672,5.3705,5.3705,3158,0
2009-10-08,6.2457,6.2457,5.997,5.997,200,0
2009-10-09,6.2854,6.2854,5.9772,6.186,403,0
2009-10-12,6.2854,6.2954,6.2357,6.2556,1809,0
2009-10-13,5.7682,6.1063,5.7682,6.0766,3520,0
2009-10-14,6.0467,6.0467,6.0467,6.0467,200,0
2009-10-15,6.2157,6.3053,5.8578,6.3053,1404,0
2009-10-16,5.7682,5.7682,5.7682,5.7682,109,0
2009-10-19,6.2854,6.2854,5.7682,5.7682,1709,0
2009-10-20,5.9572,5.9572,5.7682,5.7682,1208,0
2009-10-21,5.6987,5.9672,5.6987,5.9672,611,0
2009-10-22,5.6688,5.9672,5.6688,5.7185,2112,0
2009-10-23,6.0467,6.0467,6.0467,6.0467,100,0
2009-10-27,5.6688,5.6688,5.6688,5.6688,113,0
2009-10-29,6.0069,6.0069,6.0069,6.0069,100,0
2009-10-30,5.5196,5.5196,5.4202,5.4202,3291,0
2009-11-02,5.9772,5.9772,5.5396,5.5396,277,0
2009-11-03,5.45,5.45,5.4202,5.4202,1568,0
2009-11-05,5.6191,5.629,5.1915,5.2212,680,0
2009-11-09,5.0821,5.0821,5.0821,5.0821,180,0
2009-11-10,5.1516,5.2212,5.1516,5.2212,2944,0
2009-11-11,5.0224,5.0224,5.0025,5.0025,562,0
2009-11-13,4.9727,4.9727,4.6942,4.6942,1072,0
2009-11-16,5.1915,5.1915,4.9229,4.9229,314,0
2009-11-17,5.1417,5.1417,5.1417,5.1417,100,0
2009-11-19,5.5196,5.5196,5.1915,5.2212,1509,0
2009-11-20,5.6091,5.6091,5.6091,5.6091,100,0
2009-11-23,5.3008,5.4898,5.0224,5.0224,1060,0
2009-11-24,4.9727,4.9727,4.9727,4.9727,1006,0
2009-11-25,5.0323,5.0323,4.9826,4.9826,1481,0
2009-11-27,4.3858,5.1715,4.3759,5.1616,1809,0
2009-11-30,5.5992,5.5992,4.9727,4.9727,303,0
2009-12-01,4.9727,4.9727,4.9328,4.9328,633,0
2009-12-02,4.6046,4.7539,4.3858,4.5251,1376,0
2009-12-03,4.7737,4.7737,4.7737,4.7737,100,0
2009-12-04,4.9627,4.9627,3.5306,3.6698,15427,0
2009-12-07,4.4058,4.4058,4.0179,4.0179,5837,0
2009-12-08,4.356,4.356,4.0676,4.2168,7128,0
2009-12-09,4.2267,4.6246,4.2267,4.6246,8658,0
2009-12-10,4.4853,4.4952,4.4356,4.4356,1540,0
2009-12-11,4.6246,4.6246,4.6246,4.6246,283,0
2009-12-14,4.6643,4.6643,4.2267,4.2267,4021,0
2009-12-15,4.2367,4.4754,4.177,4.177,8141,0
2009-12-16,4.4654,4.4654,4.4654,4.4654,100,0
2009-12-17,4.2765,4.2765,4.0279,4.1373,4038,0
2009-12-18,4.0776,4.2267,4.0776,4.0776,1512,0
2009-12-21,4.3262,4.3461,4.0875,4.3461,803,0
2009-12-22,4.0377,4.0477,4.0279,4.0279,2787,0
2009-12-23,4.0477,4.0477,3.7095,3.7295,11513,0
2009-12-24,3.9185,3.9185,3.7095,3.7295,2332,0
2009-12-28,3.7692,3.8786,3.7692,3.8786,1624,0
2009-12-29,3.8786,4.6246,3.7494,4.6246,2023,0
2009-12-30,4.0179,4.5649,3.8488,4.5549,3404,0
2009-12-31,4.6046,4.6046,4.5848,4.5848,200,0
2010-01-04,4.2467,4.4754,4.187,4.4754,1670,0
2010-01-05,4.4754,4.4754,4.2267,4.2267,4224,0
2010-01-06,4.4754,4.4754,4.366,4.366,906,0
2010-01-07,4.366,4.366,4.2964,4.2964,503,0
2010-01-08,4.2864,4.2864,4.2864,4.2864,100,0
2010-01-11,4.3262,4.4754,4.3262,4.4654,603,0
2010-01-12,4.4654,4.4654,4.2467,4.2566,3672,0
2010-01-13,4.2566,4.4654,4.2467,4.366,778,0
2010-01-15,4.2068,4.2068,4.2068,4.2068,663,0
2010-01-19,4.4654,4.4654,4.366,4.3759,1809,0
2010-01-20,4.2267,4.2267,4.2267,4.2267,403,0
2010-01-21,4.2267,4.2267,4.2267,4.2267,403,0
2010-01-22,4.2267,4.2467,4.1273,4.1273,2112,0
2010-01-25,3.7692,3.9582,3.7692,3.9582,1206,0
2010-01-26,3.9682,3.9682,3.7792,3.7792,1809,0
2010-01-27,3.9185,3.9185,3.7095,3.7095,8464,0
2010-01-29,3.7295,3.7295,3.7195,3.7195,503,0
2010-02-01,3.7095,4.4257,3.7095,4.4157,13023,0
2010-02-02,4.4257,4.4257,4.4257,4.4257,1206,0
2010-02-03,3.8389,4.5549,3.8389,4.5549,8453,0
2010-02-05,3.7892,4.4754,3.6499,4.4157,2552,0
2010-02-09,4.6146,4.6146,3.9682,4.2168,4409,0
2010-02-10,4.5748,4.5748,3.7394,3.8389,29272,0
2010-02-11,3.8986,3.9483,3.8091,3.9483,1876,0
2010-02-12,3.8189,4.1074,3.7295,3.9383,12627,0
2010-02-16,4.1472,4.2765,3.8289,3.988,3318,0
2010-02-17,4.2168,4.3958,4.2068,4.2168,3521,0
2010-02-18,4.2168,4.2267,4.0776,4.0776,2665,0
2010-02-19,3.9781,3.998,3.9781,3.988,1741,0
2010-02-22,3.9781,3.9781,3.9781,3.9781,1752,0
2010-02-23,3.9283,3.9781,3.7095,3.8886,2498,0
2010-02-24,3.8786,3.8986,3.7991,3.8986,850,0
2010-02-26,3.7593,3.7892,3.7593,3.7892,200,0
2010-03-01,3.7593,3.8389,3.4808,3.6001,21967,0
2010-03-02,3.7991,3.8289,3.7792,3.7792,1006,0
2010-03-03,3.64,3.7295,3.64,3.7295,1470,0
2010-03-04,3.8289,3.8389,3.6798,3.7692,6245,0
2010-03-05,3.7692,3.8786,3.7692,3.8786,3098,0
2010-03-08,3.8786,3.9781,3.8786,3.9781,2665,0
2010-03-10,4.177,4.2168,3.9781,3.988,18295,0
2010-03-11,4.1671,4.1671,3.998,3.998,200,0
2010-03-12,4.0477,4.1571,3.988,4.1571,946,0
2010-03-15,4.0676,4.0875,4.008,4.0875,906,0
2010-03-16,4.4356,4.4356,4.3361,4.3361,453,0
2010-03-17,4.3262,4.3759,4.2267,4.3759,4367,0
2010-03-18,4.4754,4.4754,4.187,4.2964,5481,0
2010-03-19,4.0776,4.2267,3.988,4.1472,7088,0
2010-03-22,4.2267,4.2267,4.1472,4.1969,1537,0
2010-03-24,4.0377,4.3958,4.0377,4.3958,1561,0
2010-03-25,4.3262,4.3759,4.3262,4.3361,3100,0
2010-03-26,4.2267,4.2267,4.2267,4.2267,1270,0
2010-03-29,4.0974,4.724,4.0279,4.4754,40355,0
2010-03-30,4.6643,5.4699,4.6643,5.3705,24144,0
2010-03-31,5.3506,6.0269,5.3306,5.8081,22460,0
2010-04-01,5.9672,6.2655,5.8678,5.8678,3580,0
2010-04-05,5.8678,7.6081,5.8678,6.9617,38454,0
2010-04-06,7.0512,7.8568,6.6633,7.6677,87702,0
2010-04-07,7.8269,7.9562,7.4589,7.8269,26638,0
2010-04-08,7.4889,7.9462,6.9617,7.4589,28554,0
2010-04-09,7.5186,7.7574,7.0313,7.2601,4454,0
2010-04-12,7.2601,7.8071,6.6136,7.5783,31489,0
2010-04-13,7.4192,7.5783,7.2104,7.2302,9757,0
2010-04-14,6.8622,7.9362,6.8622,7.6578,32242,0
2010-04-15,7.4192,7.9065,7.2203,7.618,12457,0
2010-04-16,7.5086,7.5386,7.0611,7.1507,5224,0
2010-04-19,7.27,7.4092,6.6236,6.7727,2328,0
2010-04-20,6.9219,6.9617,6.4744,6.4942,4301,0
2010-04-21,6.6136,7.3794,6.5042,7.0711,19186,0
2010-04-22,6.9518,7.2401,6.8622,7.1606,3993,0
2010-04-23,6.9716,7.1606,6.9617,6.9617,1326,0
2010-04-26,7.1606,8.364,7.1606,8.1551,19229,0
2010-04-27,7.9562,8.0059,7.3595,7.6081,11290,0
2010-04-28,7.648,7.9165,7.3595,7.8568,13508,0
2010-04-29,7.9065,7.9562,7.5584,7.6877,10216,0
2010-04-30,7.9562,7.9562,7.2104,7.3396,6895,0
2010-05-03,7.6677,7.8865,7.4589,7.7574,10145,0
2010-05-04,7.4689,7.8865,7.27,7.7274,11893,0
2010-05-05,7.4689,8.2048,7.4589,7.6877,8578,0
2010-05-06,7.7574,9.1994,7.7077,8.6126,49063,0
2010-05-07,8.6623,8.9508,8.5729,8.5729,6680,0
2010-05-10,8.0556,9.1497,7.8668,8.1551,7541,0
2010-05-11,7.9562,7.9959,7.8865,7.8865,1006,0
2010-05-12,7.9562,7.9562,7.9562,7.9562,303,0
2010-05-13,7.7971,8.0259,7.7374,8.0259,523,0
2010-05-14,7.9462,8.4137,7.618,8.0955,4169,0
2010-05-17,8.0059,8.4535,7.9762,8.4137,788,0
2010-05-18,8.2645,8.3441,7.9662,8.3242,1946,0
2010-05-19,8.0556,8.9109,7.8965,8.3341,4024,0
2010-05-20,7.9959,8.3838,7.8568,8.3838,3115,0
2010-05-21,8.2347,8.3242,7.9562,8.3242,2733,0
2010-05-24,7.4589,8.1353,7.4589,8.1353,1129,0
2010-05-25,7.4987,7.4987,7.0114,7.1904,6187,0
2010-05-26,7.4589,7.4589,7.2104,7.2104,2659,0
2010-05-27,7.3098,7.3098,6.9617,7.1705,2840,0
2010-05-28,7.1606,7.1606,7.1606,7.1606,187,0
2010-06-01,6.5738,7.2104,6.5639,6.912,3591,0
2010-06-02,7.1606,7.2799,6.912,6.912,1344,0
2010-06-03,6.9617,6.9617,6.9617,6.9617,100,0
2010-06-04,6.8722,7.7574,6.8622,7.7574,4444,0
2010-06-07,7.4589,7.9562,7.4589,7.5584,4292,0
2010-06-08,6.8622,7.0114,6.713,6.8224,1709,0
2010-06-09,6.6036,6.8224,6.5937,6.8224,803,0
2010-06-10,6.6236,7.2004,6.6236,6.8622,3118,0
2010-06-11,6.733,6.8224,6.5738,6.713,2112,0
2010-06-14,7.1507,7.1805,6.6435,6.6435,1306,0
2010-06-15,6.5838,7.4092,6.5738,6.8224,8139,0
2010-06-16,6.5937,6.723,6.5838,6.713,906,0
2010-06-17,6.9418,7.3595,6.9219,7.0114,8431,0
2010-06-18,6.9617,6.9617,6.9617,6.9617,346,0
2010-06-21,7.1407,7.1606,7.0114,7.0114,2800,0
2010-06-22,7.0213,7.1606,6.9617,6.9617,5720,0
2010-06-23,7.0114,7.0114,6.8921,6.8921,527,0
2010-06-25,6.9617,6.9716,6.5738,6.5738,2686,0
2010-06-28,6.5738,7.1606,6.5639,7.1208,5546,0
2010-06-29,7.1606,7.1606,7.0611,7.0611,316,0
2010-06-30,6.9617,6.9617,6.9617,6.9617,355,0
2010-07-06,6.9617,6.9617,6.6435,6.9617,1409,0
2010-07-07,6.6733,6.8622,6.6633,6.733,2306,0
2010-07-08,6.6633,6.8622,6.5639,6.6136,4675,0
2010-07-12,6.5639,6.5937,6.4247,6.5937,2916,0
2010-07-13,6.5738,6.6036,6.0169,6.2457,5434,0
2010-07-14,6.5241,6.5341,5.7981,5.7981,3266,0
2010-07-16,6.5341,6.5341,6.0666,6.1163,1268,0
2010-07-19,6.2157,6.2157,6.1561,6.1561,553,0
2010-07-20,6.0666,6.0666,5.7682,5.7682,2112,0
2010-07-21,6.2655,6.5838,5.8081,5.9672,4347,0
2010-07-22,6.0566,6.0666,6.0566,6.0666,503,0
2010-07-26,5.9672,6.912,5.9672,6.365,13017,0
2010-07-27,6.4744,6.4942,6.4345,6.4942,1609,0
2010-07-28,6.365,6.365,6.0069,6.1263,5781,0
2010-07-29,6.0269,6.1163,5.649,5.7584,2576,0
2010-07-30,5.6688,6.0965,5.6688,5.9175,3678,0
2010-08-02,5.7981,5.7981,5.7981,5.7981,100,0
2010-08-03,5.6987,5.9075,5.6588,5.6588,1206,0
2010-08-04,5.4102,5.4102,5.4102,5.4102,1006,0
2010-08-05,5.2611,5.2611,5.2212,5.2212,2212,0
2010-08-06,5.271,5.271,5.2212,5.2212,353,0
2010-08-09,5.1616,5.1616,4.9727,4.9727,1609,0
2010-08-10,5.0025,5.0025,5.0025,5.0025,212,0
2010-08-11,5.271,5.271,4.9826,4.9826,753,0
2010-08-12,4.9627,4.9627,4.8731,4.8731,3318,0
2010-08-13,4.8731,4.8731,4.7837,4.7837,303,0
2010-08-16,4.724,4.7637,4.6246,4.6842,3017,0
2010-08-17,4.8731,5.7981,4.8731,5.4699,6318,0
2010-08-19,5.46,5.7981,5.46,5.4699,1006,0
2010-08-20,5.4699,5.4699,5.46,5.4699,1877,0
2010-08-23,5.8081,5.9175,5.4699,5.4699,1709,0
2010-08-24,5.4202,5.4202,5.0124,5.4202,2920,0
2010-08-25,5.5992,5.7185,5.0323,5.7085,3893,0
2010-08-26,5.9175,5.9175,5.4699,5.6688,3469,0
2010-08-27,5.3705,5.8776,5.3705,5.7484,1106,0
2010-08-30,5.7981,5.9672,5.3008,5.7484,5607,0
2010-08-31,5.5992,5.5992,5.5196,5.5196,4528,0
2010-09-01,5.4699,5.9672,5.4699,5.5097,603,0
2010-09-02,5.8975,5.8975,5.8975,5.8975,493,0
2010-09-09,5.8378,6.2257,5.7285,5.7285,3297,0
2010-09-10,6.0069,6.0069,6.0069,6.0069,100,0
2010-09-13,5.5396,5.5396,5.2909,5.3406,9441,0
2010-09-14,5.0224,5.0224,4.9727,4.9727,2915,0
2010-09-15,4.9826,5.0323,4.9826,5.0323,200,0
2010-09-16,5.0323,5.0821,5.0323,5.0821,200,0
2010-09-17,5.0323,5.0621,5.0323,5.0621,823,0
2010-09-20,5.0224,5.0422,5.0224,5.0224,403,0
2010-09-21,4.9727,4.9727,4.9727,4.9727,1137,0
2010-09-23,4.9229,4.9229,4.913,4.9229,2869,0
2010-09-27,5.0224,5.0224,4.8831,4.8831,389,0
2010-09-28,4.7637,4.7737,4.724,4.7737,2514,0
2010-09-29,4.7737,4.7737,4.4754,4.4754,5320,0
2010-10-01,4.4853,4.5251,4.3759,4.3759,8302,0
2010-10-05,4.3759,4.3858,4.3759,4.3759,675,0
2010-10-06,4.3759,4.3759,4.2765,4.2765,1509,0
2010-10-08,4.2267,4.2267,4.2267,4.2267,1106,0
2010-10-12,4.1373,4.177,4.1273,4.177,1434,0
2010-10-13,4.177,4.1969,4.177,4.1969,200,0
2010-10-14,4.187,4.2068,4.177,4.177,503,0
2010-10-15,4.177,4.177,4.177,4.177,2973,0
2010-10-19,4.187,4.187,4.1273,4.1273,1639,0
2010-10-21,4.545,4.545,4.177,4.177,1513,0
2010-10-22,4.177,4.177,3.9781,3.998,1627,0
2010-10-25,3.9781,3.9781,3.9781,3.9781,250,0
2010-10-26,3.9781,3.9781,3.7792,3.7991,7156,0
2010-10-27,3.7692,3.9781,3.7692,3.9383,5385,0
2010-10-28,3.8687,3.8687,3.7394,3.7593,403,0
2010-10-29,3.7692,3.8289,3.7593,3.7593,1299,0
2010-11-01,3.9283,3.9283,3.9283,3.9283,1006,0
2010-11-04,3.9682,3.9781,3.8687,3.9781,6043,0
2010-11-05,3.9781,4.8334,3.9781,4.8334,2424,0
2010-11-08,4.9328,4.9328,4.0179,4.0179,556,0
2010-11-09,4.724,4.724,4.2467,4.2467,1805,0
2010-11-10,4.8831,4.8831,4.2168,4.5549,2412,0
2010-11-11,4.6445,4.6445,4.4754,4.545,403,0
2010-11-15,4.5152,4.5251,4.2864,4.5251,343,0
2010-11-16,4.2068,4.714,4.2068,4.4754,2916,0
2010-11-19,4.4257,4.4257,3.998,4.008,1206,0
2010-11-22,4.008,4.4455,3.8786,4.0776,2418,0
2010-11-23,4.1373,4.1373,4.1373,4.1373,159,0
2010-11-24,4.3759,4.4356,4.0279,4.1074,2112,0
2010-11-29,4.3063,4.3063,4.0974,4.0974,200,0
2010-11-30,4.008,4.187,4.008,4.187,2352,0
2010-12-01,3.988,3.988,3.9483,3.9483,1306,0
2010-12-02,3.9781,3.9781,3.9781,3.9781,100,0
2010-12-03,4.4754,4.4754,4.2765,4.2765,200,0
2010-12-06,4.0776,4.0776,3.9283,3.9283,1809,0
2010-12-07,4.2765,4.2765,4.2665,4.2765,1561,0
2010-12-08,4.1074,4.1074,4.0776,4.0776,453,0
2010-12-09,4.0776,4.0776,4.0776,4.0776,10307,0
2010-12-10,4.0477,4.0875,4.0477,4.0477,2815,0
2010-12-13,4.177,4.6743,4.0974,4.5848,12767,0
2010-12-14,4.4754,4.4754,4.2765,4.2765,2195,0
2010-12-15,4.1173,4.1173,4.0875,4.1074,803,0
2010-12-16,4.0279,4.714,4.0279,4.6146,4198,0
2010-12-17,4.2267,4.366,4.2267,4.366,200,0
2010-12-20,4.356,4.5351,4.177,4.177,906,0
2010-12-21,4.6743,4.6743,4.0676,4.187,1409,0
2010-12-22,4.1373,4.3262,4.0875,4.0974,22272,0
2010-12-23,4.0974,4.0974,4.0974,4.0974,100,0
2010-12-27,4.1472,4.1472,4.0974,4.0974,7029,0
2010-12-28,4.0875,4.1173,3.988,3.998,8673,0
2010-12-29,4.008,4.0477,4.008,4.0179,6201,0
2010-12-31,4.1571,4.2267,4.008,4.008,2328,0
2011-01-03,4.1969,4.2068,4.1969,4.2068,303,0
2011-01-04,4.0477,4.2267,4.0477,4.2267,2862,0
2011-01-05,4.2665,4.2665,4.2665,4.2665,100,0
2011-01-06,4.366,4.3759,4.366,4.3759,1006,0
2011-01-07,4.2367,4.3461,4.2267,4.2467,1121,0
2011-01-10,4.2267,4.2267,4.2267,4.2267,250,0
2011-01-11,4.2467,4.3262,4.2467,4.3262,1204,0
2011-01-12,4.2367,4.2367,4.2267,4.2267,1997,0
2011-01-13,4.2168,4.2168,4.177,4.177,623,0
2011-01-19,4.0377,4.0377,4.0377,4.0377,263,0
2011-01-21,4.0477,4.1273,4.0377,4.1173,1709,0
2011-01-24,4.0974,4.1074,4.0377,4.0377,6960,0
2011-01-26,4.008,4.0179,3.988,3.988,803,0
2011-01-27,4.1273,4.177,4.1273,4.177,724,0
2011-01-28,4.177,4.2467,4.177,4.2267,1488,0
2011-01-31,4.2267,4.2267,4.2267,4.2267,2012,0
2011-02-01,4.356,4.366,4.2367,4.2367,1852,0
2011-02-04,4.2765,4.3759,4.2765,4.2765,1106,0
2011-02-08,4.3162,4.3162,4.3162,4.3162,519,0
2011-02-09,4.2964,4.2964,4.187,4.187,2112,0
2011-02-10,4.2267,4.2267,4.1373,4.1373,673,0
2011-02-14,4.187,4.187,4.0776,4.0776,1995,0
2011-02-16,4.1074,4.1571,4.1074,4.1273,303,0
2011-02-22,4.1273,4.4754,4.1273,4.4654,17165,0
2011-02-23,4.2367,4.2367,4.2267,4.2267,1911,0
2011-02-25,4.3262,4.3262,4.3162,4.3262,1006,0
2011-02-28,4.2267,4.4157,4.1969,4.4157,12598,0
2011-03-01,4.4654,4.4654,4.2367,4.2367,2765,0
2011-03-02,4.1472,4.1472,4.1472,4.1472,200,0
2011-03-07,4.2467,4.3262,4.177,4.177,3411,0
2011-03-09,4.2467,4.2467,4.2467,4.2467,100,0
2011-03-10,4.1273,4.1273,4.0279,4.0676,3613,0
2011-03-14,4.177,4.177,4.1472,4.177,1905,0
2011-03-15,4.0875,4.0875,4.0776,4.0776,403,0
2011-03-16,4.0776,4.2665,4.0776,4.2665,483,0
2011-03-21,4.3063,4.3063,4.0776,4.0875,1739,0
2011-03-22,4.0875,4.0875,4.0875,4.0875,303,0
2011-03-23,4.177,4.177,4.0776,4.0776,856,0
2011-03-25,4.0776,4.0776,4.0776,4.0776,10077,0
2011-03-28,4.2267,4.2267,4.0377,4.0377,891,0
2011-03-29,4.0377,4.0875,4.0279,4.0875,7390,0
2011-03-30,4.0875,4.1273,4.0875,4.0974,603,0
2011-03-31,4.0279,4.1273,4.0279,4.1273,2615,0
2011-04-04,4.1273,4.1273,4.0776,4.1273,9553,0
2011-04-05,4.0279,4.1273,4.0279,4.0676,3298,0
2011-04-06,4.0377,4.1273,4.0377,4.0377,4015,0
2011-04-07,4.0377,4.2168,4.0377,4.177,303,0
2011-04-08,4.1173,4.1273,4.0776,4.0776,3997,0
2011-04-12,4.0377,4.0377,3.988,3.988,5103,0
2011-04-18,3.988,4.0676,3.988,3.998,3186,0
2011-04-19,3.998,3.998,3.998,3.998,100,0
2011-04-20,4.0279,4.0477,3.998,3.998,2849,0
2011-04-21,4.0179,4.0179,4.0179,4.0179,4903,0
2011-04-25,3.998,3.998,3.998,3.998,5027,0
2011-04-27,3.998,3.998,3.998,3.998,1006,0
2011-04-28,4.008,4.008,3.998,3.998,983,0
2011-04-29,3.998,4.0776,3.988,4.0676,2666,0
2011-05-02,4.008,4.0377,3.988,3.988,5947,0
2011-05-03,3.9781,3.9781,3.9185,3.9185,453,0
2011-05-05,4.0279,4.0279,3.9383,3.9682,403,0
2011-05-06,3.9383,3.9383,3.6798,3.7295,16843,0
2011-05-09,3.6798,3.8289,3.6301,3.6598,9096,0
2011-05-10,3.7195,3.7195,3.6997,3.7095,1245,0
2011-05-11,3.6201,3.7195,3.5803,3.5803,2137,0
2011-05-12,3.6001,3.6698,3.6001,3.6698,803,0
2011-05-13,3.6301,3.6698,3.6301,3.6598,3370,0
2011-05-16,3.6897,3.7295,3.6499,3.7195,4391,0
2011-05-18,3.6598,3.7295,3.6598,3.7295,680,0
2011-05-19,3.5405,3.6499,3.4808,3.5803,3949,0
2011-05-20,3.5704,3.6997,3.5704,3.6997,1283,0
2011-05-23,3.7195,3.7195,3.6997,3.7195,1006,0
2011-05-25,3.6001,3.7295,3.6001,3.6001,2565,0
2011-05-26,3.6001,3.6001,3.6001,3.6001,303,0
2011-05-27,3.4907,3.6001,3.3416,3.4113,6844,0
2011-05-31,3.4113,3.4907,3.4113,3.4212,1084,0
2011-06-01,3.441,3.441,3.1925,3.4311,5895,0
2011-06-02,3.3813,3.3813,3.3813,3.3813,503,0
2011-06-03,3.2819,3.3616,3.2222,3.2222,3771,0
2011-06-06,3.2322,3.2322,3.2322,3.2322,403,0
2011-06-07,3.2322,3.441,3.2322,3.2819,1298,0
2011-06-08,3.3019,3.3019,3.262,3.262,503,0
2011-06-10,3.1925,3.1925,2.9239,3.1925,6275,0
2011-06-13,3.3813,3.461,3.2123,3.2123,1206,0
2011-06-14,3.4808,3.4808,3.1825,3.1825,4827,0
2011-06-16,3.1626,3.1626,3.1128,3.1328,2977,0
2011-06-17,2.9836,3.1328,2.9836,3.1128,4879,0
2011-06-20,3.0631,3.0631,2.7648,2.7648,4085,0
2011-06-21,2.9637,2.9836,2.8443,2.8643,7297,0
2011-06-22,2.9637,3.0831,2.9637,3.0831,7239,0
2011-06-23,3.272,3.272,2.9338,3.0731,5832,0
2011-06-24,3.0631,3.4113,2.7747,3.1128,4511,0
2011-06-27,3.2422,3.2422,2.725,2.725,7838,0
2011-06-28,2.8941,3.0831,2.7051,2.8841,3620,0
2011-06-29,2.8941,2.9637,2.8344,2.8344,1709,0
2011-07-01,2.8742,3.0731,2.8742,2.9836,4224,0
2011-07-05,3.1128,3.461,2.9935,3.3813,15436,0
2011-07-06,3.3714,3.3714,2.8941,3.0334,1779,0
2011-07-07,3.0334,3.0334,3.0234,3.0234,403,0
2011-07-08,2.9836,3.3019,2.9836,3.1029,10935,0
2011-07-11,3.0334,3.1725,2.7946,2.8941,4524,0
2011-07-14,3.1825,3.1825,2.914,2.9836,2412,0
2011-07-15,3.1428,3.1428,3.0731,3.0831,1206,0
2011-07-18,3.1825,3.1825,2.6852,2.7648,10596,0
2011-07-21,2.8344,2.9836,2.7349,2.8145,9940,0
2011-07-22,2.8245,2.8245,2.7349,2.8046,1566,0
2011-07-25,2.9836,2.9836,2.9737,2.9737,303,0
2011-07-26,2.8742,2.9637,2.7349,2.7349,18722,0
2011-07-27,2.9737,2.9737,2.7648,2.7747,3620,0
2011-07-28,2.9737,2.9737,2.7349,2.8145,4224,0
2011-07-29,2.7349,2.8543,2.7349,2.7747,4015,0
2011-08-01,3.2123,3.2123,2.8344,2.9836,1206,0
2011-08-03,2.9537,2.9537,2.7549,2.7549,458,0
2011-08-04,2.9338,3.0831,2.7847,2.7946,14262,0
2011-08-05,2.8046,2.8841,2.7349,2.7349,13266,0
2011-08-08,2.8344,2.9338,2.7349,2.7349,3796,0
2011-08-10,2.7349,2.7648,2.725,2.7349,627,0
2011-08-12,2.7349,2.7349,2.7051,2.725,603,0
2011-08-15,2.725,2.7349,2.6852,2.725,7452,0
2011-08-16,2.7349,2.7349,2.6852,2.6852,1006,0
2011-08-17,2.725,2.9637,2.6852,2.8643,8014,0
2011-08-18,2.8941,3.2819,2.725,2.9935,4140,0
2011-08-19,2.9338,2.9338,2.7946,2.7946,2005,0
2011-08-22,2.8245,2.9338,2.6355,2.6355,5486,0
2011-08-23,2.6653,2.6653,2.6255,2.6355,3412,0
2011-08-24,2.5858,2.6057,2.536,2.536,1659,0
2011-08-26,2.5659,2.8543,2.536,2.6653,603,0
2011-08-29,2.4863,2.904,2.3869,2.8841,18370,0
2011-08-30,2.8841,3.1228,2.8841,3.1228,4827,0
2011-08-31,2.9338,2.9836,2.904,2.9836,789,0
2011-09-01,3.0034,3.0034,2.8941,2.8941,2601,0
2011-09-02,2.9637,2.9637,2.9637,2.9637,100,0
2011-09-15,2.9438,2.9438,2.8841,2.8841,5229,0
2011-09-16,2.904,2.904,2.904,2.904,100,0
2011-09-19,2.8841,2.8841,2.8841,2.8841,2246,0
2011-09-20,2.904,2.904,2.8841,2.8941,1976,0
2011-09-22,2.8941,3.0234,2.8841,2.9239,1679,0
2011-09-23,2.9537,2.9537,2.8841,2.8841,3730,0
2011-09-26,2.8841,2.9537,2.5858,2.7549,3177,0
2011-09-30,2.6156,2.6753,2.6156,2.6156,1126,0
2011-10-04,2.5559,2.5559,2.546,2.546,1529,0
2011-10-05,2.5559,2.5559,2.546,2.546,1006,0
2011-10-06,2.546,2.7349,2.536,2.536,2132,0
2011-10-07,2.5559,2.5559,2.546,2.546,732,0
2011-10-10,2.4167,2.4565,2.3073,2.3073,4210,0
2011-10-12,2.4366,2.5858,2.3372,2.3372,6335,0
2011-10-13,2.3372,2.546,2.2675,2.2675,15496,0
2011-10-14,2.3172,2.6952,2.3172,2.3372,703,0
2011-10-17,2.536,2.536,2.2974,2.3073,5430,0
2011-10-18,2.3869,2.3869,2.3073,2.3073,4300,0
2011-10-19,2.3869,2.3869,2.3372,2.3372,5328,0
2011-10-20,2.3372,2.3372,2.3372,2.3372,303,0
2011-10-21,2.3073,2.3372,2.3073,2.3073,2212,0
2011-10-24,2.3073,2.3172,2.2775,2.2775,12468,0
2011-10-25,2.2675,2.2675,2.2377,2.2377,9938,0
2011-10-26,2.2675,2.3669,2.2377,2.2377,1738,0
2011-10-27,2.2775,2.2974,2.2377,2.2377,2432,0
2011-10-28,2.2675,2.3669,2.2675,2.3669,1508,0
2011-11-02,2.3372,2.3869,2.3172,2.3669,2669,0
2011-11-03,2.3869,2.3869,2.2874,2.2874,1066,0
2011-11-04,2.3073,2.3769,2.2874,2.3769,1586,0
2011-11-07,2.2575,2.2575,2.2377,2.2377,780,0
2011-11-09,2.3669,2.7747,2.2874,2.2874,13032,0
2011-11-10,2.2675,2.3272,2.2377,2.3272,3104,0
2011-11-14,2.3073,2.3172,2.3073,2.3172,1006,0
2011-11-17,2.2377,2.2377,2.2377,2.2377,893,0
2011-11-18,2.2476,2.4068,2.2476,2.4068,1467,0
2011-11-21,2.7051,2.7051,2.6255,2.6255,405,0
2011-11-22,2.6952,2.6952,2.4565,2.4565,1433,0
2011-11-23,2.2675,2.2974,2.1481,2.1481,6789,0
2011-11-25,1.999,2.1382,1.989,1.999,6259,0
2011-11-28,1.999,2.0189,1.999,2.0189,3283,0
2011-11-29,2.0288,2.0288,2.009,2.009,200,0
2011-11-30,2.1084,2.5559,2.0884,2.0884,12992,0
2011-12-02,2.1581,2.357,2.1382,2.357,703,0
2011-12-05,2.1481,2.1481,2.0984,2.1382,2394,0
2011-12-06,2.2476,2.2476,2.2476,2.2476,803,0
2011-12-09,2.3172,2.6156,2.3172,2.6156,3314,0
2011-12-12,2.6156,2.6255,2.2874,2.536,3495,0
2011-12-13,2.1481,2.7349,2.1283,2.2078,2575,0
2011-12-14,2.2178,2.2377,2.2178,2.2377,659,0
2011-12-15,2.2377,2.3869,2.2377,2.3869,1246,0
2011-12-16,2.3073,2.3272,2.2974,2.3272,603,0
2011-12-19,2.2775,2.3669,2.2775,2.3073,627,0
2011-12-20,2.2377,2.2874,2.1382,2.1382,6785,0
2011-12-21,2.1084,2.2874,2.1084,2.2078,3148,0
2011-12-22,2.2178,2.2178,2.188,2.188,3108,0
2011-12-23,2.188,2.2675,2.1581,2.1781,6228,0
2011-12-27,2.2178,2.2178,2.1581,2.1581,3519,0
2011-12-28,2.1781,2.1781,2.1084,2.1084,1509,0
2011-12-29,2.1681,2.1681,2.1084,2.1084,1206,0
2011-12-30,2.2178,2.2278,2.2123,2.2278,403,0
2012-01-03,2.2078,2.2078,2.0884,2.0884,3475,0
2012-01-04,2.1084,2.1084,1.989,2.0387,25777,0
2012-01-05,1.989,1.989,1.8996,1.9692,8640,0
2012-01-06,2.2377,2.3073,1.8996,1.979,9979,0
2012-01-09,1.9393,1.9393,1.9393,1.9393,403,0
2012-01-10,2.188,2.188,1.9293,1.9393,11190,0
2012-01-11,1.9393,1.9593,1.9293,1.9393,6013,0
2012-01-12,2.0387,2.0387,1.9393,1.9393,12368,0
2012-01-13,1.9393,1.9393,1.9293,1.9293,4524,0
2012-01-17,1.8896,1.8896,1.8896,1.8896,1072,0
2012-01-18,1.8996,1.8996,1.8996,1.8996,1389,0
2012-01-19,1.8896,2.0786,1.8896,1.9593,14369,0
2012-01-20,2.0687,2.0687,2.0687,2.0687,503,0
2012-01-23,2.4764,2.4863,2.009,2.4764,5329,0
2012-01-24,2.4466,2.5858,2.2476,2.4963,7068,0
2012-01-25,2.5758,2.5758,2.5659,2.5659,906,0
2012-01-26,2.5659,2.6653,2.5559,2.6653,6243,0
2012-01-27,2.7349,2.8344,2.6852,2.7349,7777,0
2012-01-30,2.5957,2.6057,2.4863,2.5957,4003,0
2012-01-31,2.725,2.7946,2.7151,2.7549,4917,0
2012-02-01,2.7449,2.9836,2.6156,2.9836,28155,0
2012-02-02,2.9836,2.9836,2.7549,2.9836,2903,0
2012-02-03,2.9737,2.9836,2.9737,2.9836,1609,0
2012-02-06,2.9836,3.4013,2.9537,3.2023,13856,0
2012-02-07,3.6499,4.3262,3.262,3.8189,33676,0
2012-02-08,3.8886,4.9428,3.8588,4.913,26970,0
2012-02-09,4.8334,5.7981,4.8334,5.0224,36689,0
2012-02-10,5.2212,5.2212,4.4058,4.8433,17436,0
2012-02-13,4.5152,4.6842,4.4157,4.5052,19604,0
2012-02-14,4.4257,4.5052,4.0974,4.0974,4130,0
2012-02-15,4.1074,4.1273,3.7991,3.7991,5281,0
2012-02-16,3.8687,3.9383,3.8189,3.8488,4524,0
2012-02-17,4.0477,4.0477,3.7991,4.0377,856,0
2012-02-21,4.1671,4.1671,3.8289,3.8289,2312,0
2012-02-22,4.1472,4.1472,3.7991,3.8488,3671,0
2012-02-23,3.9383,4.0279,3.8687,3.9185,6295,0
2012-02-24,3.8986,3.988,3.8189,3.8786,8827,0
2012-02-27,3.8786,3.988,3.7991,3.9283,2305,0
2012-02-28,3.9185,3.988,3.7991,3.9582,8123,0
2012-02-29,4.0974,4.0974,3.8986,3.9185,4127,0
2012-03-01,3.8687,3.9781,3.8687,3.9781,505,0
2012-03-02,3.9582,3.9582,3.8289,3.8289,503,0
2012-03-05,3.9682,3.9682,3.7792,3.7792,12975,0
2012-03-06,3.7991,3.7991,3.7792,3.7792,1303,0
2012-03-08,3.6897,3.7692,3.6897,3.7394,903,0
2012-03-14,3.8488,3.9085,3.8488,3.8488,403,0
2012-03-15,3.9185,3.9283,3.8687,3.8687,3118,0
2012-03-16,3.8886,3.9185,3.7792,3.7792,2032,0
2012-03-19,3.7295,3.7295,3.7295,3.7295,200,0
2012-03-20,3.7295,3.7295,3.7295,3.7295,303,0
2012-03-21,3.7692,3.7692,3.7692,3.7692,200,0
2012-03-22,3.7991,3.7991,3.7991,3.7991,803,0
2012-03-23,3.7892,3.9283,3.7892,3.9283,5832,0
2012-03-28,3.8588,3.8588,3.7394,3.7394,2648,0
2012-03-29,3.7494,3.7991,3.7394,3.7991,871,0
2012-03-30,3.7692,3.8588,3.7295,3.7295,7975,0
2012-04-02,3.8488,3.8588,3.7494,3.7792,1006,0
2012-04-03,3.7792,3.8986,3.7792,3.7792,4021,0
2012-04-04,3.7394,3.8189,3.7394,3.8189,1306,0
2012-04-05,3.7593,3.7692,3.6798,3.7095,10266,0
2012-04-09,3.8189,4.1173,3.8091,3.9283,9298,0
2012-04-10,3.7394,4.2168,3.7394,4.0776,1186,0
2012-04-11,4.2168,4.2168,4.0179,4.2068,2773,0
2012-04-16,4.177,4.2168,3.9781,4.2168,2732,0
2012-04-17,4.008,4.0179,3.8786,3.9283,7124,0
2012-04-18,3.9283,4.1571,3.9283,3.9781,3135,0
2012-04-20,4.1472,4.187,3.9781,4.177,3853,0
2012-04-23,4.0279,4.177,4.0279,4.1472,953,0
2012-04-24,4.187,4.1969,4.0875,4.1969,5080,0
2012-04-25,4.008,4.1969,4.008,4.1969,403,0
2012-04-26,4.0875,4.187,4.0875,4.187,659,0
2012-05-01,4.187,4.187,4.0875,4.187,1549,0
2012-05-03,3.988,4.187,3.988,3.998,3218,0
2012-05-04,4.187,4.187,4.1671,4.177,1509,0
2012-05-07,3.988,4.1472,3.9781,4.1472,11765,0
2012-05-08,4.008,4.0377,4.008,4.0377,703,0
2012-05-09,4.008,4.1571,4.008,4.1571,503,0
2012-05-10,4.1373,4.1373,4.0676,4.0776,3215,0
2012-05-11,4.177,4.4754,4.1571,4.2467,17967,0
2012-05-14,4.2566,4.4754,4.0776,4.4754,2312,0
2012-05-15,4.0377,4.1373,4.0377,4.1373,2715,0
2012-05-16,4.0776,4.4754,4.0776,4.4654,4197,0
2012-05-17,4.177,4.3759,4.1074,4.3759,3167,0
2012-05-18,4.187,4.4257,4.1472,4.4257,1809,0
2012-05-21,4.4257,4.4754,4.356,4.356,2449,0
2012-05-22,4.356,4.4754,4.2864,4.2864,1555,0
2012-05-23,4.0776,4.356,4.0776,4.177,1734,0
2012-05-24,4.2864,4.4754,4.2864,4.4754,1759,0
2012-05-25,4.4455,5.7085,4.4257,5.1318,7268,0
2012-05-29,5.3705,5.3705,4.2267,5.2113,2989,0
2012-05-30,4.9727,5.2511,4.5052,4.9527,3693,0
2012-05-31,4.9727,4.9727,4.9727,4.9727,303,0
2012-06-01,4.913,5.3008,4.913,5.1516,2715,0
2012-06-04,5.1815,5.2212,5.1616,5.1616,2815,0
2012-06-05,5.0025,6.166,5.0025,6.0169,17696,0
2012-06-06,6.0269,8.0159,5.8975,7.5286,9215,0
2012-06-07,7.6578,7.6578,6.5241,7.2104,13318,0
2012-06-08,6.9915,6.9915,5.9772,6.8622,3418,0
2012-06-11,6.6335,6.8821,4.9925,5.6688,6953,0
2012-06-12,5.6688,6.4645,5.1318,6.4645,1816,0
2012-06-13,6.3451,6.3451,5.2212,5.4301,4626,0
2012-06-14,5.818,6.1462,5.6787,5.7682,1636,0
2012-06-15,5.7584,5.8081,5.2312,5.8081,3590,0
2012-06-18,5.7185,5.9672,5.6588,5.9572,3029,0
2012-06-19,5.9075,5.9075,5.9075,5.9075,100,0
2012-06-20,5.6787,5.9672,5.4898,5.8776,12622,0
2012-06-21,5.6688,5.8678,5.4799,5.5396,1642,0
2012-06-22,5.4997,5.5296,5.0821,5.0821,3643,0
2012-06-25,5.2611,5.4997,5.0821,5.092,1961,0
2012-06-26,5.3207,5.7682,4.3162,4.9925,4044,0
2012-06-27,4.7539,5.3506,4.6146,5.3207,2012,0
2012-06-28,5.2212,5.3705,4.6743,4.9727,9559,0
2012-06-29,4.9527,5.062,4.7042,4.7042,2504,0
2012-07-02,4.3361,5.1815,4.3361,5.1815,4822,0
2012-07-03,4.8533,4.9527,4.3262,4.7637,5724,0
2012-07-06,4.5251,4.7042,4.5251,4.5649,2471,0
2012-07-09,4.6743,4.8731,4.6146,4.6246,2927,0
2012-07-10,4.714,4.9826,4.714,4.7737,2933,0
2012-07-11,5.0522,5.1516,4.5947,5.1516,5679,0
2012-07-12,4.9328,4.9925,4.8831,4.9527,2212,0
2012-07-13,4.8731,4.9925,4.5947,4.5947,2012,0
2012-07-16,4.6046,5.2212,4.6046,4.9727,14277,0
2012-07-17,4.7936,5.45,4.7936,5.0422,1409,0
2012-07-18,5.0522,5.1915,4.8731,4.8731,3821,0
2012-07-19,4.8831,5.45,4.8831,5.0721,1709,0
2012-07-20,4.8731,4.8731,4.8731,4.8731,100,0
2012-07-23,4.8234,4.903,4.5748,4.6246,3613,0
2012-07-24,4.8633,4.9428,4.724,4.724,1935,0
2012-07-26,4.1373,4.8831,4.1373,4.2267,13077,0
2012-07-27,4.4754,4.4754,3.8786,3.9283,8775,0
2012-07-30,3.9781,3.9781,3.9781,3.9781,1443,0
2012-07-31,3.9781,4.6842,3.9781,3.9781,5642,0
2012-08-02,4.1671,4.177,4.1571,4.1571,2012,0
2012-08-03,4.0974,4.6345,4.0974,4.2367,4970,0
2012-08-06,4.2864,4.2864,4.008,4.1273,2814,0
2012-08-07,3.998,3.998,3.998,3.998,117,0
2012-08-08,3.9781,3.9781,3.9781,3.9781,100,0
2012-08-15,4.0377,4.0377,4.0279,4.0279,403,0
2012-08-16,4.0875,4.0875,3.9781,3.9781,2901,0
2012-08-17,3.9781,4.2765,3.9781,4.1671,2737,0
2012-08-20,4.1969,4.1969,3.9682,3.9682,1409,0
2012-08-21,4.1671,4.1671,4.1671,4.1671,803,0
2012-08-22,4.1273,4.1571,4.0776,4.0776,2715,0
2012-08-23,4.0776,4.1571,4.0776,4.1273,703,0
2012-08-24,4.0377,4.1671,4.0377,4.1671,3813,0
2012-08-27,4.1074,4.1074,4.1074,4.1074,200,0
2012-08-30,4.0925,4.177,4.0925,4.177,403,0
2012-08-31,4.177,4.177,3.9582,3.9582,1006,0
2012-09-06,3.9781,3.9781,3.7792,3.9781,5493,0
2012-09-07,3.7991,4.3759,3.7295,4.3461,7366,0
2012-09-10,4.3958,4.5748,4.0279,4.366,6864,0
2012-09-11,4.5648,4.5649,4.0159,4.0676,1199,0
2012-09-12,4.1472,4.2267,3.8389,4.0676,10944,0
2012-09-13,3.8986,4.2267,3.451,3.7792,25735,0
2012-09-14,3.7792,4.0377,3.2023,3.441,106849,0
2012-09-17,3.4808,3.7195,3.4808,3.6798,8044,0
2012-09-18,3.64,3.6798,3.5405,3.6698,8983,0
2012-09-19,3.6598,3.6897,3.6301,3.6499,1257,0
2012-09-20,3.8389,3.8389,3.7692,3.7692,1103,0
2012-09-21,3.7892,3.9682,3.7593,3.9085,3286,0
2012-09-24,3.8289,3.8786,3.64,3.64,2356,0
2012-09-25,3.6598,3.6598,3.6598,3.6598,100,0
2012-09-26,3.6798,3.6798,3.6798,3.6798,100,0
2012-09-27,3.7692,3.7692,3.7692,3.7692,100,0
2012-09-28,3.7792,3.8388,3.5504,3.6598,3603,0
2012-10-01,3.6798,3.6897,3.5803,3.6798,2495,0
2012-10-02,3.64,3.7295,3.64,3.7295,303,0
2012-10-04,3.7792,3.8041,3.7792,3.7792,1509,0
2012-10-05,3.7692,3.8091,3.7692,3.7991,3376,0
2012-10-08,3.8289,3.8687,3.8289,3.8687,5595,0
2012-10-09,3.9781,4.1472,3.8289,4.1472,4123,0
2012-10-10,4.1273,4.4455,4.0776,4.2267,17149,0
2012-10-11,4.177,4.4753,3.7593,3.7892,36669,0
2012-10-12,3.9185,4.182,3.9185,3.988,1961,0
2012-10-15,3.8986,4.2068,3.8986,4.2068,4071,0
2012-10-16,4.1671,4.3262,3.8786,3.9283,4636,0
2012-10-17,3.8289,4.0776,3.8289,4.0776,906,0
2012-10-18,3.9781,3.9781,3.9781,3.9781,200,0
2012-10-19,3.9283,4.0203,3.4013,3.5604,31425,0
2012-10-22,3.6201,4.177,3.6201,3.9085,1862,0
2012-10-23,3.7991,4.0279,3.7991,3.9682,1548,0
2012-10-24,3.8886,3.9582,3.8886,3.9582,2520,0
2012-10-25,3.8687,3.8786,3.6798,3.7394,10262,0
2012-10-26,3.7195,3.7195,3.7195,3.7195,100,0
2012-10-31,3.6301,3.9582,3.6301,3.9582,2200,0
2012-11-01,3.8986,3.8986,3.6499,3.6499,2715,0
2012-11-02,3.6301,3.8786,3.6301,3.7394,1609,0
2012-11-05,3.7295,3.7394,3.7295,3.7394,200,0
2012-11-06,3.7295,3.9483,3.7295,3.8289,1206,0
2012-11-07,3.7991,3.7991,3.7991,3.7991,502,0
2012-11-08,3.7593,3.7593,3.7593,3.7593,100,0
2012-11-09,3.7095,3.8786,3.6798,3.7792,2514,0
2012-11-12,3.7095,3.7692,3.6798,3.6798,2615,0
2012-11-13,3.6798,3.6798,3.6798,3.6798,403,0
2012-11-15,3.6897,3.8786,3.6798,3.7991,2615,0
2012-11-16,3.9185,3.9185,3.9185,3.9185,100,0
2012-11-19,3.7095,3.7095,3.6897,3.6897,503,0
2012-11-21,3.7295,3.7295,3.7295,3.7295,303,0
2012-11-26,3.7792,3.7792,3.7593,3.7792,750,0
2012-11-27,3.7792,3.7792,3.7792,3.7792,100,0
2012-11-28,3.7991,3.8189,3.7991,3.8189,225,0
2012-11-30,3.7792,3.8091,3.64,3.7991,4491,0
2012-12-03,3.7692,3.8986,3.6798,3.7792,3965,0
2012-12-04,3.6897,3.7692,3.6001,3.64,6310,0
2012-12-05,3.6598,3.9283,3.6598,3.7593,906,0
2012-12-06,3.8986,3.9483,3.8986,3.9483,4416,0
2012-12-07,3.8986,3.9185,3.6798,3.7792,4907,0
2012-12-10,3.7394,3.7792,3.7394,3.7792,1509,0
2012-12-11,3.7593,3.7593,3.7593,3.7593,100,0
2012-12-12,3.7394,3.7792,3.5306,3.5803,42731,0
2012-12-13,3.7394,3.7394,3.6301,3.6598,403,0
2012-12-14,3.7095,3.7792,3.6997,3.7792,1106,0
2012-12-17,3.6897,3.7295,3.6897,3.6897,769,0
2012-12-18,3.6897,3.7792,3.6897,3.7394,906,0
2012-12-19,3.7195,3.7394,3.6897,3.6897,7232,0
2012-12-20,3.7295,3.7295,3.5903,3.5903,3790,0
2012-12-21,3.6201,3.6598,3.5903,3.6598,2390,0
2012-12-24,3.5803,3.7295,3.5306,3.5306,3540,0
2012-12-26,3.6798,3.6798,3.5903,3.5903,403,0
2012-12-27,3.6001,3.6798,3.5306,3.6201,13310,0
2012-12-28,3.5604,3.7394,3.5306,3.7195,17660,0
2012-12-31,3.5803,3.7195,3.4907,3.5803,7944,0
2013-01-02,3.5504,3.5504,3.5306,3.5306,403,0
2013-01-03,3.5704,3.6301,3.5704,3.6301,303,0
2013-01-04,3.6798,3.7394,3.6798,3.7295,3468,0
2013-01-07,3.7394,3.9283,3.5604,3.809,37534,0
2013-01-08,3.7991,4.1373,3.7593,3.9781,21886,0
2013-01-09,4.1273,4.3013,4.0676,4.2367,11728,0
2013-01-10,4.3063,4.3172,4.2367,4.2367,2312,0
2013-01-11,4.2387,4.4063,4.2387,4.3461,17267,0
2013-01-14,4.4754,5.3704,4.4754,5.0522,29408,0
2013-01-15,4.9428,5.7185,4.9428,5.1218,19517,0
2013-01-16,5.1417,5.6787,5.1218,5.45,11843,0
2013-01-17,5.4699,5.5693,5.1218,5.5565,9374,0
2013-01-18,5.6787,5.6787,5.47,5.639,1509,0
2013-01-22,5.6688,5.6688,5.4699,5.4997,3166,0
2013-01-23,5.4898,5.7184,5.47,5.5594,2837,0
2013-01-24,5.4699,5.5097,5.3108,5.3108,2876,0
2013-01-25,5.271,5.271,5.1218,5.1715,1774,0
2013-01-28,5.1715,5.1815,5.1218,5.1715,5131,0
2013-01-29,5.4699,5.4699,5.4699,5.4699,100,0
2013-01-30,5.3008,5.4102,5.3008,5.4102,847,0
2013-01-31,5.46,5.4699,5.4202,5.4699,3373,0
2013-02-01,5.2809,5.4698,5.2809,5.3605,2464,0
2013-02-04,5.4699,5.6987,5.2909,5.6987,8770,0
2013-02-05,5.7085,5.7085,5.3108,5.3109,3293,0
2013-02-06,5.45,5.7285,5.3108,5.7085,16084,0
2013-02-07,5.7085,5.9175,5.5893,5.5992,6235,0
2013-02-08,5.6091,5.6091,5.5992,5.5992,800,0
2013-02-11,5.649,5.8378,5.4202,5.4301,3118,0
2013-02-13,5.4301,5.4699,5.4202,5.4202,9100,0
2013-02-14,5.2732,5.2732,5.2611,5.2611,4726,0
2013-02-15,5.2113,5.2412,5.1815,5.1815,1206,0
2013-02-19,5.2113,5.2113,5.1715,5.1715,6842,0
2013-02-20,5.1318,5.1715,5.1318,5.1715,403,0
2013-02-22,5.1915,5.1915,5.1915,5.1915,898,0
2013-02-25,5.2312,5.3705,5.0422,5.1019,5370,0
2013-02-26,5.0124,5.3207,4.9727,5.2611,4750,0
2013-02-27,5.1218,5.2014,5.0224,5.092,4224,0
2013-02-28,5.0821,5.4301,5.0821,5.3306,2881,0
2013-03-01,5.1716,5.1716,5.1716,5.1716,135,0
2013-03-04,5.0822,5.1715,5.0822,5.1715,486,0
2013-03-05,5.2212,5.2511,5.2014,5.2511,5530,0
2013-03-06,5.4003,5.4003,5.4003,5.4003,100,0
2013-03-07,5.4102,5.4102,5.4102,5.4102,100,0
2013-03-08,5.2809,5.4102,5.271,5.4003,703,0
2013-03-11,5.4102,5.46,5.4102,5.46,4463,0
2013-03-12,5.4102,5.4202,5.4102,5.4202,3118,0
2013-03-13,5.4202,5.4202,5.4202,5.4202,200,0
2013-03-15,5.3705,5.4202,5.3705,5.4201,1464,0
2013-03-18,5.4202,5.649,5.4202,5.6137,4409,0
2013-03-19,5.4301,5.44,5.4202,5.4202,2012,0
2013-03-21,5.4102,5.4202,5.4102,5.4202,3620,0
2013-03-22,5.4102,5.4202,5.3804,5.3804,503,0
2013-03-25,5.5396,5.5396,5.5396,5.5396,100,0
2013-03-26,5.4301,5.5992,5.4301,5.4799,2484,0
2013-03-27,5.452,5.452,5.452,5.452,100,0
2013-03-28,5.3804,5.4699,5.3804,5.4202,11756,0
2013-04-01,5.46,5.6091,5.4202,5.4202,4244,0
2013-04-02,5.4997,5.5206,5.2611,5.3506,3721,0
2013-04-03,5.1815,5.2809,5.1815,5.2809,303,0
2013-04-04,5.4301,5.44,5.3306,5.44,315,0
2013-04-05,5.4799,5.4799,5.4699,5.4699,1484,0
2013-04-08,5.4699,5.4894,5.3705,5.4699,3937,0
2013-04-10,5.4102,5.4699,5.4102,5.46,5329,0
2013-04-11,5.2749,5.2749,5.2749,5.2749,200,0
2013-04-12,5.3207,5.3486,5.3207,5.3486,2210,0
2013-04-15,5.4211,5.4211,5.4211,5.4211,190,0
2013-04-16,5.2212,5.4699,5.2212,5.4699,2125,0
2013-04-17,5.3903,5.4997,5.3804,5.4997,428,0
2013-04-18,5.5097,5.5196,5.4699,5.5196,4609,0
2013-04-19,5.629,5.8678,5.6191,5.6887,14439,0
2013-04-22,5.8678,5.9672,5.7742,5.8678,5802,0
2013-04-23,5.9572,5.9572,5.8668,5.8678,1409,0
2013-04-24,5.8776,5.9373,5.7285,5.9373,3291,0
2013-04-25,5.9672,5.9672,5.8678,5.9372,6235,0
2013-04-26,5.9672,5.9672,5.9313,5.9572,2602,0
2013-04-29,5.9572,6.166,5.9572,6.166,9445,0
2013-04-30,6.1561,6.5042,5.9673,5.9673,3142,0
2013-05-01,6.5439,6.5439,5.9843,6.4744,621,0
2013-05-02,6.5439,6.5439,6.3251,6.4445,801,0
2013-05-03,6.5341,6.5341,6.2257,6.2257,5789,0
2013-05-06,6.2257,6.5042,6.2257,6.5042,1475,0
2013-05-07,6.4645,6.5539,6.2157,6.5539,2065,0
2013-05-08,6.5539,6.5539,6.2655,6.5539,6188,0
2013-05-09,6.5474,6.5529,6.4982,6.4982,1106,0
2013-05-10,6.365,6.365,6.2754,6.3351,6817,0
2013-05-13,6.3353,6.4359,6.2655,6.4359,3278,0
2013-05-15,6.2257,6.4147,6.2257,6.4073,4078,0
2013-05-16,6.4147,6.4147,6.2357,6.2357,1911,0
2013-05-17,6.2954,6.2954,6.2954,6.2954,192,0
2013-05-20,6.4147,6.4147,6.2417,6.2417,1306,0
2013-05-21,6.3551,6.4048,6.3551,6.4048,503,0
2013-05-22,6.3948,6.3948,6.3848,6.3848,452,0
2013-05-23,6.3451,6.4048,6.3451,6.4048,475,0
2013-05-24,6.2458,6.4048,6.2458,6.2479,1593,0
2013-05-28,6.2954,6.5539,6.2954,6.5539,4128,0
2013-05-29,6.5539,7.0512,6.5539,6.8622,12239,0
2013-05-30,6.4744,6.9617,6.4744,6.9616,303,0
2013-05-31,6.8921,7.1009,6.8125,7.1009,15692,0
2013-06-03,7.1904,7.4092,6.9716,7.0114,17138,0
2013-06-04,7.0711,7.27,6.9716,7.2601,906,0
2013-06-05,7.1507,7.2401,7.1507,7.1508,768,0
2013-06-06,7.2998,7.3595,6.9716,7.3595,3733,0
2013-06-07,7.3297,7.4589,7.3297,7.3893,1731,0
2013-06-10,7.449,7.449,7.4486,7.4489,1206,0
2013-06-12,7.4292,7.4292,7.1208,7.1208,4827,0
2013-06-13,7.1705,7.1705,7.1607,7.1607,703,0
2013-06-14,7.1705,7.4292,7.1705,7.4292,611,0
2013-06-17,7.2799,7.4292,7.1606,7.1705,5753,0
2013-06-18,7.1705,7.3595,7.1606,7.2352,3266,0
2013-06-19,7.2998,7.3396,7.1606,7.1606,2092,0
2013-06-20,7.1705,7.1705,7.1705,7.1705,201,0
2013-06-21,7.1705,7.4589,7.1432,7.4192,8483,0
2013-06-24,7.4092,7.4342,7.1705,7.1705,5274,0
2013-06-25,7.1904,7.3198,7.1705,7.1705,1308,0
2013-06-26,7.0611,7.2799,6.9617,6.9617,7662,0
2013-06-27,6.9617,7.449,6.6932,6.6932,6686,0
2013-06-28,6.7628,7.2302,6.7628,6.7727,1106,0
2013-07-01,7.3495,7.3595,6.7926,7.2203,2514,0
2013-07-02,7.1705,7.2501,7.1705,7.2104,906,0
2013-07-05,6.7976,7.0611,6.7777,7.0611,1006,0
2013-07-08,7.0313,7.0313,7.0313,7.0313,100,0
2013-07-09,7.0611,7.3595,6.912,7.3098,9933,0
2013-07-10,7.2899,7.3396,7.1209,7.3396,1602,0
2013-07-11,7.2601,7.2601,7.1208,7.1805,1594,0
2013-07-15,7.3198,7.3198,7.1208,7.1208,603,0
2013-07-16,7.1307,7.4292,7.1307,7.1407,703,0
2013-07-17,7.1307,7.27,7.1208,7.2401,2451,0
2013-07-18,7.2004,7.2203,7.2004,7.2203,200,0
2013-07-19,7.2104,7.2104,6.713,7.1109,54699,0
2013-07-22,7.0015,7.2104,6.902,6.9617,5989,0
2013-07-23,7.1805,7.1805,6.9975,6.9975,1059,0
2013-07-24,7.0015,7.1705,7.0015,7.1705,403,0
2013-07-25,7.1705,7.4292,7.1705,7.4292,5664,0
2013-07-26,7.3495,7.3495,7.3098,7.3098,1499,0
2013-07-29,7.0413,7.4092,7.0413,7.1606,3458,0
2013-07-30,7.1904,7.2104,7.1606,7.1606,906,0
2013-08-01,7.2401,7.2401,6.9915,7.2004,3437,0
2013-08-02,7.1208,7.2004,6.9915,6.9915,4721,0
2013-08-05,7.0313,7.0313,6.9915,6.9915,204,0
2013-08-06,6.9915,7.1407,6.9915,7.1407,503,0
2013-08-08,7.1109,7.1109,7.0213,7.0213,3672,0
2013-08-09,7.0114,7.1009,6.9716,6.9716,1709,0
2013-08-12,6.9915,7.1507,6.9915,7.1507,603,0
2013-08-13,7.081,7.1109,6.9915,6.9915,2189,0
2013-08-14,7.0492,7.0492,6.9915,6.9915,2545,0
2013-08-15,6.9915,7.0015,6.9617,6.9716,1485,0
2013-08-16,6.8424,7.1606,6.8424,6.9965,2524,0
2013-08-19,6.8523,7.1208,6.8523,7.0114,303,0
2013-08-20,7.0711,7.1109,6.4645,6.5639,18574,0
2013-08-21,6.5639,6.6633,6.0169,6.1462,10325,0
2013-08-22,6.4545,6.6136,6.2655,6.6136,503,0
2013-08-23,6.2754,6.5838,6.2357,6.2357,3461,0
2013-08-26,7.0512,7.0512,6.0169,6.6932,6869,0
2013-08-27,6.4744,6.6036,6.0865,6.0865,1508,0
2013-08-28,6.2754,6.5639,6.176,6.3053,4956,0
2013-08-29,6.375,6.5489,6.375,6.4445,358,0
2013-08-30,6.4247,6.462,6.4247,6.462,1167,0
2013-09-03,6.166,6.4645,6.166,6.365,2012,0
2013-09-04,6.2754,6.4645,6.2655,6.4645,2412,0
2013-09-05,6.4247,6.4247,6.4247,6.4247,200,0
2013-09-06,6.4147,6.4147,6.3828,6.3828,1322,0
2013-09-09,6.4048,6.4048,6.4048,6.4048,100,0
2013-09-10,6.4048,6.4048,6.3948,6.3948,309,0
2013-09-11,6.3551,6.3551,6.3551,6.3551,100,0
2013-09-12,6.365,6.365,6.3551,6.3551,403,0
2013-09-13,6.2157,6.3053,6.2059,6.2157,13038,0
2013-09-16,6.166,6.166,5.9472,6.0169,7848,0
2013-09-17,6.0666,6.4445,6.0333,6.2854,3318,0
2013-09-18,6.2646,6.2646,6.0965,6.1303,1006,0
2013-09-19,6.2655,6.2655,6.2257,6.2257,303,0
2013-09-20,6.0766,6.0865,6.0666,6.0865,2867,0
2013-09-23,6.1363,6.2655,6.1363,6.2655,503,0
2013-09-24,6.2655,6.2655,5.987,6.166,7441,0
2013-09-25,6.1163,6.1561,6.0965,6.0965,946,0
2013-09-26,6.0368,6.166,6.0169,6.0368,17495,0
2013-09-27,6.0269,6.166,5.9672,5.9672,11066,0
2013-09-30,5.9672,5.9772,5.818,5.818,2915,0
2013-10-01,5.9175,6.0368,5.8678,5.8678,16592,0
2013-10-02,5.9175,5.9572,5.8678,5.8678,10759,0
2013-10-03,6.0666,6.0666,5.9672,5.9672,403,0
2013-10-04,5.7981,6.0566,5.7782,6.0566,1106,0
2013-10-08,6.0666,6.0666,6.0666,6.0666,100,0
2013-10-10,6.0467,6.0467,6.0467,6.0467,100,0
2013-10-14,6.3551,6.3551,6.0566,6.0566,1006,0
2013-10-15,6.0666,6.0666,6.0666,6.0666,100,0
2013-10-16,6.0965,6.2854,6.0766,6.0965,1609,0
2013-10-18,5.987,6.2954,5.8678,6.0069,102763,0
2013-10-21,5.9672,6.365,5.9672,6.365,503,0
2013-10-22,6.365,6.365,5.8678,6.1462,27954,0
2013-10-23,6.0169,6.1959,5.9672,6.0467,27954,0
2013-10-24,6.1163,6.166,6.0169,6.0169,3017,0
2013-10-25,6.1063,6.1063,6.1063,6.1063,100,0
2013-10-28,6.2457,6.2457,5.987,5.987,2312,0
2013-10-29,6.0666,6.1063,6.0666,6.0666,703,0
2013-10-30,6.0766,6.166,6.0766,6.166,403,0
2013-10-31,6.1163,6.2457,6.0666,6.0865,2404,0
2013-11-01,6.0865,6.0965,6.0766,6.0766,503,0
2013-11-04,6.1462,6.2357,6.1462,6.2157,4726,0
2013-11-05,6.0766,6.3451,6.0666,6.0965,12268,0
2013-11-07,6.0766,6.3451,6.0766,6.3451,303,0
2013-11-08,6.2754,6.3451,6.2754,6.3451,403,0
2013-11-11,6.3069,6.3451,6.3069,6.3069,2112,0
2013-11-12,6.3351,6.365,6.0069,6.0069,2012,0
2013-11-13,6.2954,6.365,6.2954,6.365,200,0
2013-11-14,6.3451,6.3451,6.3451,6.3451,100,0
2013-11-15,6.365,6.365,6.0169,6.365,906,0
2013-11-18,6.365,6.365,6.2457,6.2457,303,0
2013-11-20,6.2457,6.3451,6.2457,6.3451,403,0
2013-11-21,6.3451,6.3551,6.0169,6.3451,13574,0
2013-11-22,6.3351,6.3551,6.3351,6.3551,303,0
2013-11-25,6.3551,6.3551,6.0666,6.2754,703,0
2013-11-26,6.186,6.3551,6.0766,6.3551,5027,0
2013-11-27,6.3551,6.3551,6.3451,6.3451,403,0
2013-12-02,6.0566,6.3351,6.0169,6.2059,3218,0
2013-12-03,6.2157,6.3351,6.0368,6.0467,703,0
2013-12-06,6.0766,6.2059,6.0566,6.0566,2112,0
2013-12-09,6.1263,6.2157,6.0368,6.0666,2591,0
2013-12-10,6.0766,6.166,6.0666,6.166,8144,0
2013-12-11,6.0865,6.186,6.0666,6.166,3620,0
2013-12-13,6.186,6.3351,6.0766,6.1561,1809,0
2013-12-16,6.0865,6.186,5.9672,6.1263,5067,0
2013-12-17,6.1363,6.1363,6.1363,6.1363,303,0
2013-12-19,6.0269,6.1163,5.9572,5.9572,703,0
2013-12-23,5.9772,6.1363,5.9672,6.0069,1409,0
2013-12-24,5.9772,6.1163,5.9772,6.1163,630,0
2013-12-30,5.997,6.1163,5.7782,5.8578,4927,0
2013-12-31,5.8678,6.0666,5.8678,6.0666,200,0
2014-01-03,5.987,6.176,5.987,6.0069,542,0
2014-01-06,6.0169,6.4645,5.9672,6.0965,7341,0
2014-01-07,6.0666,6.365,6.0467,6.365,2715,0
2014-01-09,6.0169,6.365,6.0169,6.1063,1006,0
2014-01-10,6.365,6.4645,6.2854,6.4545,3017,0
2014-01-13,6.0666,6.4545,6.0666,6.2655,2514,0
2014-01-14,6.2754,6.2754,6.2556,6.2655,5630,0
2014-01-15,6.2157,6.4445,6.2157,6.2655,4424,0
2014-01-16,6.0667,6.3948,6.0667,6.2655,3559,0
2014-01-17,6.3251,6.4247,6.1462,6.1462,703,0
2014-01-21,6.1462,6.2854,6.1462,6.2854,906,0
2014-01-22,6.166,6.2655,6.166,6.2655,4324,0
2014-01-23,6.0766,6.4545,6.0766,6.2655,1809,0
2014-01-24,6.2059,6.4147,6.166,6.2655,6656,0
2014-01-27,6.4147,6.4147,6.0865,6.2655,3519,0
2014-01-28,6.4147,6.4645,6.1999,6.2655,29896,0
2014-01-29,6.2655,6.2655,6.2655,6.2655,1809,0
2014-01-30,6.3153,6.4445,6.2457,6.2655,4927,0
2014-01-31,6.176,6.2556,6.166,6.166,2815,0
2014-02-03,6.2257,6.3948,6.1462,6.1462,3793,0
2014-02-04,6.3351,6.3551,6.0169,6.166,4715,0
2014-02-05,6.0069,6.2556,6.0069,6.2556,3519,0
2014-02-06,6.2257,6.4645,6.166,6.2257,3208,0
2014-02-07,6.375,6.3948,6.375,6.3848,397,0
2014-02-10,6.4147,6.4147,6.3053,6.3053,1181,0
2014-02-11,6.2655,6.2754,6.2358,6.2655,3010,0
2014-02-12,6.2954,6.3551,6.166,6.166,990,0
2014-02-13,5.987,6.2655,5.987,6.0766,10188,0
2014-02-14,6.1561,6.2655,6.0766,6.1063,1764,0
2014-02-18,6.2157,6.2556,6.1959,6.2556,1914,0
2014-02-19,6.186,6.2556,6.166,6.2157,938,0
2014-02-20,6.2157,6.2655,6.2157,6.2655,2674,0
2014-02-21,6.2157,6.2655,6.2157,6.2257,4749,0
2014-02-24,6.2157,6.2655,6.2157,6.2655,5507,0
2014-02-25,6.2655,6.2655,6.2655,6.2655,304,0
2014-02-26,6.1064,6.2655,6.1064,6.1462,6711,0
2014-02-27,6.2414,6.2556,6.2414,6.2556,201,0
2014-03-03,6.2556,6.2655,6.2556,6.2655,406,0
2014-03-04,6.2655,6.2655,6.2655,6.2655,1611,0
2014-03-05,6.2257,6.2655,6.2157,6.2157,403,0
2014-03-07,6.2655,6.2655,6.2655,6.2655,100,0
2014-03-10,6.2158,6.2158,6.2157,6.2157,1306,0
2014-03-12,6.2157,6.2157,6.2157,6.2157,1509,0
2014-03-13,6.2157,6.2157,6.2157,6.2157,317,0
2014-03-14,6.166,6.166,6.166,6.166,3755,0
2014-03-17,6.0865,6.2157,6.0766,6.0865,1394,0
2014-03-18,6.2059,6.2157,6.0666,6.0965,6397,0
2014-03-19,6.166,6.166,6.0766,6.0766,4062,0
2014-03-20,6.0666,6.0766,6.0666,6.0766,1933,0
2014-03-21,6.0666,6.1959,6.0666,6.176,1188,0
2014-03-24,6.176,6.1761,6.176,6.1761,3332,0
2014-03-26,6.0666,6.0666,6.0368,6.0368,1206,0
2014-03-27,5.8678,6.0418,5.8678,6.0418,6225,0
2014-03-31,5.9672,6.0965,5.9672,6.0965,2212,0
2014-04-04,5.8876,6.0566,5.8876,6.0467,6170,0
2014-04-08,5.8478,6.186,5.8478,6.0646,790,0
2014-04-09,5.9672,6.2157,5.9672,6.166,4759,0
2014-04-10,6.166,6.2059,5.8478,6.1959,9708,0
2014-04-11,6.1561,6.1561,6.0368,6.1561,1225,0
2014-04-14,5.9673,6.0666,5.9672,5.9673,3180,0
2014-04-15,6.1628,6.1628,6.1462,6.1561,1610,0
2014-04-16,6.0057,6.0666,5.9808,6.0666,2260,0
2014-04-17,6.1561,6.1561,6.1561,6.1561,107,0
2014-04-22,6.0666,6.1561,5.9772,6.0666,2514,0
2014-04-24,6.0169,6.0965,5.997,6.0766,4502,0
2014-04-25,6.0011,6.0011,6.0011,6.0011,753,0
2014-05-01,5.9772,6.1561,5.7969,5.9274,7348,0
2014-05-05,5.9175,6.0169,5.5992,5.987,10571,0
2014-05-07,5.9572,5.987,5.4202,5.8578,12897,0
2014-05-08,6.0169,6.0169,5.8678,5.997,6134,0
2014-05-09,5.9672,5.9672,5.8678,5.9671,2687,0
2014-05-12,5.9075,6.0169,5.8776,5.997,9021,0
2014-05-13,6.0069,6.0368,6.0069,6.0368,1626,0
2014-05-14,5.987,6.0269,5.8776,6.0169,42745,0
2014-05-15,6.0169,6.0368,5.9597,6.0069,3813,0
2014-05-16,6.0169,6.0666,5.6688,5.6688,16302,0
2014-05-19,5.978,6.0665,5.818,6.0368,5183,0
2014-05-20,6.0666,6.0666,6.0169,6.0666,2883,0
2014-05-21,5.9672,5.9672,5.9672,5.9672,1293,0
2014-05-22,5.9672,6.0666,5.9672,5.9821,1500,0
2014-05-23,6.0069,6.0069,5.9773,5.9786,2741,0
2014-05-27,6.0069,6.1959,5.987,6.1959,2555,0
2014-05-28,5.9672,6.0865,5.9672,5.987,4795,0
2014-06-02,5.9672,6.0666,5.9672,6.0666,5514,0
2014-06-04,5.987,5.987,5.987,5.987,135,0
2014-06-05,6.0328,6.0328,6.0328,6.0328,100,0
2014-06-06,6.1462,6.2157,6.0467,6.0467,9141,0
2014-06-11,6.0547,6.0547,6.0547,6.0547,110,0
2014-06-12,5.9673,6.0566,5.9673,6.0566,1350,0
2014-06-13,6.0566,6.2457,6.0467,6.1183,8072,0
2014-06-16,6.0169,6.1163,5.9672,6.1063,1331,0
2014-06-18,6.1163,6.2457,6.0666,6.2457,3218,0
2014-06-19,6.2556,6.2655,5.9773,6.0666,3630,0
2014-06-20,6.0766,6.186,5.9672,6.166,11127,0
2014-06-23,6.1363,6.1363,5.987,5.987,4411,0
2014-06-24,6.0865,6.166,5.9672,6.0965,10753,0
2014-06-25,6.1063,6.1561,5.997,6.0269,3329,0
2014-06-26,6.0269,6.2655,5.9672,6.0269,16811,0
2014-06-27,6.1462,6.2655,6.0865,6.2655,8775,0
2014-06-30,6.1462,6.2754,5.9672,6.2754,7686,0
2014-07-01,6.2357,6.2357,5.9672,6.0269,7387,0
2014-07-02,6.0368,6.4147,6.0368,6.2257,11865,0
2014-07-03,6.1063,6.4147,6.0666,6.3848,10687,0
2014-07-07,6.3451,6.3451,6.3451,6.3451,367,0
2014-07-08,6.3153,6.375,6.2157,6.2157,7289,0
2014-07-09,6.2357,6.4147,6.2157,6.2357,3133,0
2014-07-10,6.3153,6.365,6.2357,6.2357,2545,0
2014-07-11,6.2357,6.4147,6.2157,6.2457,4224,0
2014-07-14,6.2157,6.358,6.2157,6.2157,7530,0
2014-07-15,6.2854,6.2854,6.2157,6.2157,2505,0
2014-07-16,6.2754,6.3251,6.2157,6.2257,6636,0
2014-07-17,6.3948,7.091,6.3948,6.9219,34033,0
2014-07-18,6.9915,6.9915,6.6046,6.6534,3562,0
2014-07-21,6.6534,6.9616,6.6136,6.6136,6555,0
2014-07-22,6.7528,6.8424,6.6236,6.6633,8668,0
2014-07-23,6.2954,6.6036,6.2954,6.5738,742,0
2014-07-24,6.7827,6.7827,6.4345,6.4345,819,0
2014-07-25,6.3053,6.713,6.2655,6.4048,1412,0
2014-07-28,6.9319,6.9319,6.9319,6.9319,185,0
2014-07-29,6.6534,6.9318,6.2954,6.4147,2642,0
2014-07-30,6.5738,6.5738,6.5738,6.5738,107,0
2014-07-31,6.9319,6.9319,6.3053,6.8523,2293,0
2014-08-01,6.7628,6.7628,6.2754,6.7031,3306,0
2014-08-04,6.3153,6.6932,6.3153,6.5142,24516,0
2014-08-05,6.3251,6.5639,6.3251,6.4645,4781,0
2014-08-06,6.4645,6.4645,6.3252,6.3351,6413,0
2014-08-07,6.3451,6.5142,6.3153,6.3351,5244,0
2014-08-08,6.6534,6.6932,6.4181,6.6932,769,0
2014-08-11,6.4345,6.5439,6.4147,6.5191,3181,0
2014-08-13,6.365,6.4645,6.365,6.3948,3802,0
2014-08-14,6.4892,6.5341,6.3958,6.3958,1206,0
2014-08-15,6.4048,6.4645,6.3948,6.4645,4123,0
2014-08-18,6.6335,6.6335,6.4744,6.4744,249,0
2014-08-20,6.3975,6.6534,6.3975,6.6534,403,0
2014-08-21,6.6534,6.6534,6.6534,6.6534,365,0
2014-08-22,6.4545,6.5838,6.4445,6.5241,1393,0
2014-08-28,6.4645,6.4645,6.4645,6.4645,124,0
2014-08-29,6.4645,6.4645,6.4645,6.4645,1545,0
2014-09-02,6.4645,6.5191,6.4645,6.5191,4167,0
2014-09-04,6.6633,6.6633,6.3153,6.5439,21457,0
2014-09-05,6.5938,6.5938,6.5938,6.5938,371,0
2014-09-08,6.2257,6.4645,6.2257,6.4645,3126,0
2014-09-09,6.4843,6.5042,6.4843,6.5042,1301,0
2014-09-11,6.4645,6.5838,6.4645,6.5341,2665,0
2014-09-15,6.5639,6.5639,6.5639,6.5639,115,0
2014-09-16,6.703,6.703,6.703,6.703,183,0
2014-09-18,6.4645,6.4843,6.4645,6.4645,1118,0
2014-09-22,6.6534,6.6534,6.2729,6.6236,930,0
2014-09-23,6.6236,6.6236,6.2357,6.6236,1054,0
2014-09-24,6.5241,6.6633,6.4744,6.6633,7171,0
2014-09-29,6.6633,6.6633,6.6633,6.6633,1409,0
2014-10-01,6.6633,7.0611,6.6633,7.061,19830,0
2014-10-02,6.3153,7.0611,6.2655,6.6633,27547,0
2014-10-03,7.0313,7.0313,7.0313,7.0313,100,0
2014-10-06,6.6633,6.713,6.6633,6.6633,1020,0
2014-10-07,6.6633,7.0611,6.6633,6.9319,1866,0
2014-10-08,6.5042,6.9529,6.5042,6.8722,1150,0
2014-10-13,6.5439,6.7031,6.5439,6.5539,1254,0
2014-10-14,6.4744,6.5439,6.4744,6.5142,2041,0
2014-10-15,6.365,6.6932,6.365,6.6932,1891,0
2014-10-16,6.5639,6.6932,6.5639,6.5639,1807,0
2014-10-17,6.365,6.6932,6.365,6.6733,1010,0
2014-10-20,6.365,6.7031,6.365,6.6832,491,0
2014-10-21,6.6435,6.713,6.5838,6.5838,543,0
2014-10-22,6.6036,6.6036,6.6036,6.6036,166,0
2014-10-23,6.7728,6.7728,6.7728,6.7728,309,0
2014-10-24,6.7727,6.7727,6.7727,6.7727,153,0
2014-10-27,6.8921,6.8921,6.7628,6.7628,687,0
2014-10-28,6.7628,7.1168,6.7628,6.9368,10918,0
2014-10-29,6.8622,6.8622,6.7628,6.8274,2362,0
2014-10-30,6.7628,6.8622,6.7628,6.7727,1847,0
2014-10-31,6.7628,6.8623,6.7628,6.8623,7555,0
2014-11-03,6.9617,6.9617,6.912,6.912,472,0
2014-11-04,6.9617,7.0611,6.9518,7.0611,2940,0
2014-11-05,7.0296,7.0601,7.0296,7.0601,934,0
2014-11-06,6.8722,6.8722,6.5738,6.8623,431,0
2014-11-07,6.8622,6.8622,6.8622,6.8622,1119,0
2014-11-11,6.8622,6.8821,6.6136,6.6136,6207,0
2014-11-12,6.714,6.8821,6.5514,6.7628,3218,0
2014-11-13,7.0213,7.0213,6.7429,6.7429,431,0
2014-11-14,6.713,6.9418,6.713,6.8622,5829,0
2014-11-17,6.9518,7.0611,6.9518,6.9915,9785,0
2014-11-18,6.9915,6.9916,6.9915,6.9916,455,0
2014-11-20,7.0458,7.0458,7.0458,7.0458,885,0
2014-11-21,6.9915,7.0611,6.9915,7.0611,3339,0
2014-11-24,7.1407,7.2601,7.1407,7.2099,11340,0
2014-11-25,7.7971,7.9562,7.1606,7.2401,15018,0
2014-11-26,7.9165,7.9165,7.2104,7.4589,2620,0
2014-11-28,7.7871,7.7871,7.4987,7.4987,328,0
2014-12-01,7.2114,7.8061,7.1606,7.2104,3558,0
2014-12-02,7.2302,7.4889,7.2302,7.4889,682,0
2014-12-03,7.2601,7.27,7.1606,7.2501,1121,0
2014-12-04,7.1606,7.4879,7.1606,7.2918,6241,0
2014-12-05,7.7871,7.7871,7.449,7.449,566,0
2014-12-08,7.638,7.6578,7.638,7.6578,1272,0
2014-12-09,7.6578,7.6578,7.5584,7.5782,5491,0
2014-12-11,7.4589,7.6578,7.449,7.6578,5455,0
2014-12-12,7.5286,7.6578,7.449,7.449,5346,0
2014-12-15,7.5683,7.5683,7.2104,7.2401,2616,0
2014-12-16,7.4589,7.4789,7.4589,7.4789,1132,0
2014-12-17,7.4092,7.4589,7.4092,7.4589,905,0
2014-12-19,7.625,7.625,7.3396,7.3595,642,0
2014-12-22,7.5677,7.5677,7.3198,7.3198,904,0
2014-12-23,7.3695,7.3695,7.3695,7.3695,238,0
2014-12-24,7.3695,7.4589,7.3098,7.3794,8963,0
2014-12-26,7.5286,7.5286,7.5286,7.5286,100,0
2014-12-30,7.5584,7.7175,7.4889,7.6081,6284,0
2014-12-31,7.618,7.8368,7.618,7.8368,1866,0
2015-01-05,7.6081,7.7457,7.599,7.7457,2806,0
2015-01-06,7.6777,7.7574,7.5585,7.628,7237,0
2015-01-07,7.4889,7.7374,7.4889,7.6777,5542,0
2015-01-08,7.7077,7.7474,7.7077,7.7374,1006,0
2015-01-09,7.5683,7.5683,7.5683,7.5683,163,0
2015-01-12,7.7274,7.8767,7.3992,7.3992,11743,0
2015-01-13,7.3992,7.7474,7.3992,7.4589,1206,0
2015-01-14,7.5286,7.6977,7.4589,7.6977,862,0
2015-01-15,7.5584,7.5584,7.4889,7.5086,703,0
2015-01-16,7.5086,7.7077,7.4589,7.5086,7391,0
2015-01-20,7.5584,7.7871,7.5584,7.7871,303,0
2015-01-22,7.5386,7.5386,7.2799,7.4589,11295,0
2015-01-23,7.4589,7.5584,7.4589,7.5584,1619,0
2015-01-26,7.7673,7.7673,7.27,7.4092,18291,0
2015-01-27,7.3297,7.638,7.3297,7.638,703,0
2015-01-28,7.3695,7.4589,7.3297,7.3297,1809,0
2015-01-29,7.3098,7.4589,7.3098,7.4589,2112,0
2015-01-30,7.4192,7.4192,7.4192,7.4192,100,0
2015-02-02,7.4192,7.4192,7.3595,7.3595,11430,0
2015-02-03,7.3595,7.4052,7.3595,7.4052,2450,0
2015-02-05,7.4589,7.628,7.4589,7.4589,1409,0
2015-02-06,7.4092,7.4092,7.4092,7.4092,503,0
2015-02-09,7.3595,7.3595,7.3595,7.3595,457,0
2015-02-10,7.3893,7.4689,7.3795,7.4192,7009,0
2015-02-13,7.5386,7.648,7.5386,7.648,3168,0
2015-02-17,7.638,7.6578,7.638,7.6578,3708,0
2015-02-18,7.7077,7.7077,7.5584,7.5584,15546,0
2015-02-19,7.6081,7.8368,7.3098,7.7274,21985,0
2015-02-20,7.8171,7.9462,7.8171,7.8964,8317,0
2015-02-25,7.8568,8.026,7.8558,7.9462,8908,0
2015-02-26,7.9462,7.9462,7.8568,7.8568,906,0
2015-03-02,7.8865,8.1153,7.8865,8.1153,14680,0
2015-03-04,8.1353,8.1551,8.0856,8.1053,11865,0
2015-03-05,8.1053,8.1053,7.9562,8.0856,4726,0
2015-03-06,8.0955,8.3341,8.0856,8.3341,21618,0
2015-03-09,8.1551,8.1551,8.1551,8.1551,100,0
2015-03-10,8.0556,8.1452,8.0556,8.0556,1409,0
2015-03-11,7.9861,8.2048,7.9562,8.0756,1306,0
2015-03-12,8.0259,8.1452,8.0059,8.1452,3721,0
2015-03-13,7.9562,8.185,7.9562,8.185,2312,0
2015-03-16,8.0159,8.175,8.0059,8.0556,5229,0
2015-03-17,8.0756,8.2447,8.0756,8.2048,4324,0
2015-03-18,8.1551,8.1551,8.1551,8.1551,403,0
2015-03-19,8.0556,8.1551,8.0556,8.0756,2514,0
2015-03-20,8.0556,8.1551,7.9662,7.9662,26848,0
2015-03-23,7.9562,8.195,7.9562,8.0556,8848,0
2015-03-24,7.9762,7.9762,7.9562,7.9562,1006,0
2015-03-25,7.9562,8.195,7.9562,8.175,503,0
2015-03-26,8.0556,8.0556,8.0059,8.0556,10859,0
2015-03-27,7.9562,8.1053,7.9562,8.1053,2412,0
2015-03-30,8.0259,8.2048,8.0059,8.0159,4927,0
2015-03-31,8.0556,8.2048,8.0556,8.0556,1258,0
2015-04-01,8.0656,8.2048,8.0159,8.0556,11060,0
2015-04-02,8.0656,8.185,8.0556,8.0556,1206,0
2015-04-06,8.0556,8.1053,8.0159,8.0159,803,0
2015-04-07,8.0546,8.1053,8.0546,8.1053,4031,0
2015-04-08,8.0856,8.2048,8.0856,8.1053,9451,0
2015-04-09,8.1452,8.2546,8.1452,8.2546,4688,0
2015-04-10,8.2546,8.2546,8.2048,8.2447,2112,0
2015-04-13,8.3341,8.3341,8.1153,8.1153,2412,0
2015-04-14,8.2048,8.2048,8.1551,8.195,803,0
2015-04-15,8.2048,8.4635,8.195,8.4137,2097,0
2015-04-16,8.2844,8.3044,8.1452,8.1452,951,0
2015-04-20,8.2944,8.2944,8.2048,8.2147,530,0
2015-04-21,8.2048,8.2048,8.2048,8.2048,1815,0
2015-04-22,8.2546,8.4137,8.2048,8.2645,3064,0
2015-04-23,8.2247,8.2347,8.2247,8.2347,403,0
2015-04-24,8.3541,8.4833,8.2048,8.4833,6782,0
2015-04-27,8.2546,8.3441,8.2147,8.2247,5530,0
2015-04-28,8.2247,8.2247,8.165,8.165,6235,0
2015-04-29,8.3739,8.3739,8.2645,8.3441,8748,0
2015-04-30,8.2744,8.3441,8.2546,8.3242,2615,0
2015-05-01,8.2546,8.3341,8.2546,8.2546,12871,0
2015-05-04,8.2944,8.2944,8.2247,8.2247,3418,0
2015-05-05,8.185,8.2844,8.185,8.2147,2312,0
2015-05-07,8.2147,8.2944,8.2048,8.2048,4683,0
2015-05-08,8.2944,8.2944,8.2944,8.2944,1006,0
2015-05-11,8.2546,8.2546,8.2447,8.2546,3721,0
2015-05-12,8.2147,8.2943,8.2147,8.2943,1032,0
2015-05-13,8.2944,8.3044,8.2347,8.2347,12168,0
2015-05-14,8.2347,8.3242,8.2147,8.2147,1206,0
2015-05-15,8.2048,8.3341,8.2048,8.3341,10183,0
2015-05-18,8.3341,8.3341,8.2147,8.2147,1991,0
2015-05-19,8.3541,8.4535,8.3044,8.3044,6811,0
2015-05-20,8.4038,8.4038,8.3044,8.4038,1006,0
2015-05-21,8.3541,8.4038,8.3044,8.4038,1306,0
2015-05-22,8.4038,8.4038,8.3541,8.4038,403,0
2015-05-26,8.3242,8.3242,8.1452,8.1452,1176,0
2015-05-27,8.165,8.3242,8.1253,8.165,1709,0
2015-05-28,8.2546,8.4236,8.2546,8.4236,1408,0
2015-06-01,8.3838,8.4038,8.3541,8.3541,2483,0
2015-06-02,8.4038,8.4038,8.3142,8.3938,703,0
2015-06-04,8.3142,8.3441,8.3142,8.3341,3418,0
2015-06-08,8.4038,8.4535,8.3838,8.3838,4626,0
2015-06-09,8.4535,8.5086,8.364,8.364,2419,0
2015-06-10,8.4038,9.2491,8.4038,8.9507,454,0
2015-06-11,8.5033,9.2988,8.5033,9.249,17856,0
2015-06-12,8.7717,9.1894,8.6126,8.6325,5630,0
2015-06-15,8.6921,9.1197,8.6823,8.9209,4424,0
2015-06-16,8.7419,8.8812,8.7419,8.7916,3620,0
2015-06-17,8.8812,8.9309,8.8812,8.9309,403,0
2015-06-18,8.7618,8.901,8.7618,8.8414,1809,0
2015-06-19,8.7021,8.9508,8.7021,8.9508,1409,0
2015-06-22,8.722,8.7916,8.5827,8.5827,1409,0
2015-06-23,8.6027,8.901,8.6027,8.8911,1870,0
2015-06-24,8.901,8.901,8.6623,8.6823,3721,0
2015-06-26,8.5132,8.9508,8.5132,8.9508,2012,0
2015-06-29,8.5132,8.5132,8.5132,8.5132,1106,0
2015-07-01,8.9109,9.1994,8.7618,9.1994,3821,0
2015-07-02,8.9606,9.1497,8.6126,8.9508,5832,0
2015-07-06,9.0303,9.1497,8.6126,9.1497,703,0
2015-07-07,8.732,8.732,8.6424,8.6424,2412,0
2015-07-08,8.5629,9.0403,8.5629,8.6027,8950,0
2015-07-13,8.9209,8.9606,8.7121,8.7121,906,0
2015-07-14,8.8512,8.8512,8.7021,8.8414,10914,0
2015-07-15,8.9508,8.9508,8.8512,8.8512,404,0
2015-07-16,8.9906,8.9906,8.9408,8.9706,10056,0
2015-07-20,8.9606,9.0502,8.9606,8.9606,1409,0
2015-07-21,8.9606,9.1297,8.9606,8.9606,5732,0
2015-07-22,9.0005,9.1497,8.9508,8.9606,2212,0
2015-07-23,8.9508,9.0502,8.7518,8.9706,17195,0
2015-07-24,8.8812,9.1197,8.8512,9.1197,803,0
2015-07-27,8.8712,8.8812,8.7518,8.8015,6736,0
2015-07-28,8.8612,9.1197,8.8512,8.8812,906,0
2015-07-30,8.8712,8.8911,8.8612,8.8911,303,0
2015-07-31,8.8911,8.8911,8.8911,8.8911,100,0
2015-08-03,8.8512,8.9109,8.8512,8.9109,3781,0
2015-08-04,9.0502,9.0502,8.901,8.9706,8547,0
2015-08-05,8.901,8.901,8.8414,8.8812,23127,0
2015-08-06,8.8612,8.8612,8.8512,8.8512,12834,0
2015-08-07,8.8512,8.8512,8.7518,8.7817,9653,0
2015-08-10,8.7817,8.7817,8.7518,8.7717,1609,0
2015-08-11,8.7121,8.9309,8.7121,8.9309,912,0
2015-08-12,8.7618,8.9309,8.7618,8.9309,603,0
2015-08-13,8.8115,8.8115,8.7618,8.7916,1306,0
2015-08-14,8.8414,9.1297,8.8115,9.1297,403,0
2015-08-17,8.8015,8.8015,8.7618,8.7618,200,0
2015-08-18,8.8015,8.8015,8.6226,8.7021,8044,0
2015-08-19,8.7021,9.09,8.7021,8.7021,1106,0
2015-08-20,8.722,8.9806,8.7121,8.732,1509,0
2015-08-21,8.7121,8.7121,8.7021,8.7021,403,0
2015-08-24,9.0602,9.0602,8.7021,8.7121,4003,0
2015-08-25,8.8414,8.8911,8.7021,8.7021,1409,0
2015-08-26,8.722,8.722,8.722,8.722,100,0
2015-08-27,8.9508,8.9806,8.9508,8.9806,906,0
2015-08-28,8.8812,9.0203,8.7021,8.7021,3218,0
2015-08-31,8.7518,8.7618,8.7021,8.7021,3519,0
2015-09-01,8.722,8.8015,8.722,8.8015,403,0
2015-09-02,8.7518,8.9309,8.7121,8.7121,3218,0
2015-09-03,8.7518,8.9408,8.7518,8.9408,2312,0
2015-09-04,8.7121,8.7121,8.7121,8.7121,603,0
2015-09-08,8.7121,8.7518,8.7021,8.7518,1911,0
2015-09-09,8.7518,8.9309,8.7518,8.7518,603,0
2015-09-10,8.7518,8.7518,8.7518,8.7518,448,0
2015-09-11,8.7518,8.8512,8.7021,8.7618,9150,0
2015-09-14,8.7518,8.7618,8.7518,8.7618,403,0
2015-09-15,8.7518,8.7518,8.7518,8.7518,403,0
2015-09-16,8.7518,8.7518,8.7518,8.7518,1609,0
2015-09-17,8.7518,8.7518,8.7518,8.7518,559,0
2015-09-18,8.7518,8.8512,8.7518,8.8512,2815,0
2015-09-21,8.9508,9.07,8.7518,8.7518,2514,0
2015-09-22,8.7717,8.7717,8.7717,8.7717,100,0
2015-09-23,8.7717,8.7717,8.7717,8.7717,138,0
2015-09-24,8.8512,8.8512,8.8512,8.8512,114,0
2015-09-25,8.8812,8.8812,8.8812,8.8812,100,0
2015-09-28,8.8512,8.8712,8.8512,8.8712,1573,0
2015-09-29,8.8512,8.8512,8.8512,8.8512,100,0
2015-10-01,8.8512,8.8512,8.8512,8.8512,1709,0
2015-10-02,8.8512,8.8512,8.8512,8.8512,200,0
2015-10-05,8.8512,8.8512,8.8512,8.8512,309,0
2015-10-06,8.9508,8.9508,8.9508,8.9508,100,0
2015-10-07,9.07,9.09,8.8712,8.8712,924,0
2015-10-12,8.8512,8.8512,8.8512,8.8512,1799,0
2015-10-13,8.9408,8.9508,8.7021,8.8314,20412,0
2015-10-14,8.8314,8.8314,8.7518,8.7618,8547,0
2015-10-15,8.8512,9.1497,8.8512,9.1297,3721,0
2015-10-16,8.9508,9.08,8.9508,8.9706,8547,0
2015-10-19,8.9508,8.9508,8.9508,8.9508,127,0
2015-10-20,8.9508,9.0502,8.9508,9.0502,4021,0
2015-10-21,9.1297,9.1297,8.9706,9.0502,2815,0
2015-10-22,9.0602,9.1397,9.0602,9.1,603,0
2015-10-23,9.0502,9.1099,9.0502,9.1099,2012,0
2015-10-26,9.0502,9.1497,8.9706,9.09,4324,0
2015-10-27,9.0502,9.1696,9.0502,9.09,5530,0
2015-10-28,9.1397,9.1696,9.1099,9.1696,21316,0
2015-10-29,9.1696,9.1794,9.0502,9.1,5832,0
2015-10-30,9.1297,9.1297,9.0602,9.0602,4224,0
2015-11-02,9.1297,9.1794,9.1297,9.1497,2461,0
2015-11-04,9.1297,9.1696,9.1297,9.1597,4324,0
2015-11-05,9.1894,9.2988,9.1696,9.2988,2412,0
2015-11-06,9.2391,9.2391,9.2391,9.2391,2012,0
2015-11-09,9.3484,9.3484,9.1497,9.3208,3047,0
2015-11-10,9.1497,9.3088,9.1497,9.3088,1206,0
2015-11-11,9.2888,9.2888,9.1994,9.1994,503,0
2015-11-12,9.1497,9.4382,9.1497,9.3982,8044,0
2015-11-13,9.4382,9.4382,9.1794,9.4182,1709,0
2015-11-16,9.3882,9.3882,9.2391,9.2391,1206,0
2015-11-17,9.1994,9.2491,9.1497,9.2193,4123,0
2015-11-18,9.1994,9.4382,9.1994,9.2888,5832,0
2015-11-19,9.4282,9.846,9.2988,9.4479,6938,0
2015-11-20,9.4579,9.796,8.9309,9.2491,11262,0
2015-11-23,9.2491,9.826,9.2491,9.826,603,0
2015-11-24,9.537,9.796,9.2888,9.587,1409,0
2015-11-30,9.2591,9.587,9.2591,9.587,1609,0
2015-12-01,9.537,9.537,9.2591,9.3685,5395,0
2015-12-02,9.3485,9.3785,9.3088,9.3088,6055,0
2015-12-04,9.2988,9.2988,9.2988,9.2988,200,0
2015-12-07,9.3685,9.537,9.2988,9.3088,8547,0
2015-12-08,9.3088,9.3685,9.3088,9.3685,4670,0
2015-12-09,9.2988,9.3188,9.2988,9.3188,2412,0
2015-12-10,9.936,9.936,9.936,9.936,403,0
2015-12-11,9.3485,9.4679,9.3485,9.3485,303,0
2015-12-14,9.2988,9.579,9.2988,9.2988,3690,0
2015-12-17,9.4779,9.766,9.3485,9.3485,5127,0
2015-12-18,9.4479,9.697,9.2391,9.697,17898,0
2015-12-21,9.4875,9.4875,9.2888,9.4282,1709,0
2015-12-22,9.2691,9.2888,9.2691,9.2691,1892,0
2015-12-24,9.2691,9.2691,9.2591,9.2691,3103,0
2015-12-28,9.667,9.697,9.2789,9.2988,2002,0
2015-12-30,9.3485,9.3485,9.3485,9.3485,200,0
2015-12-31,9.697,9.697,9.4479,9.4779,1513,0
2016-01-04,9.4579,9.695,9.4579,9.517,1211,0
2016-01-05,9.796,9.985,9.599,9.836,6450,0
2016-01-06,9.946,9.946,9.632,9.632,873,0
2016-01-07,9.547,9.637,9.547,9.637,1226,0
2016-01-08,9.637,9.746,9.597,9.746,8949,0
2016-01-12,9.597,9.597,9.597,9.597,200,0
2016-01-13,9.597,9.886,9.537,9.836,10450,0
2016-01-14,9.4974,9.895,9.4974,9.895,3479,0
2016-01-15,9.677,9.826,9.4974,9.527,2722,0
2016-01-19,9.547,9.567,9.2591,9.2591,7341,0
2016-01-20,9.776,9.776,9.2591,9.2592,1969,0
2016-01-21,9.3485,9.3485,9.2591,9.2591,523,0
2016-01-22,9.3982,9.3982,9.2988,9.2988,403,0
2016-01-25,9.2591,9.3982,9.2591,9.2789,688,0
2016-01-26,9.2591,9.2591,9.2591,9.2591,1966,0
2016-01-27,9.3287,9.3982,9.3287,9.3982,387,0
2016-01-28,9.2591,9.3982,9.2591,9.2988,979,0
2016-01-29,9.3385,9.806,9.2591,9.2591,2378,0
2016-02-01,9.2988,9.3738,9.2691,9.2691,5275,0
2016-02-02,9.2818,9.4382,9.2818,9.3385,620,0
2016-02-03,9.2988,9.4232,9.2591,9.2591,2514,0
2016-02-04,9.3782,9.3782,9.3782,9.3782,595,0
2016-02-05,9.2591,9.2591,9.2193,9.2193,18258,0
2016-02-08,9.105,9.1994,9.105,9.1994,2377,0
2016-02-09,9.1994,9.1994,8.7717,8.9109,7139,0
2016-02-10,9.08,9.08,8.722,8.8613,2412,0
2016-02-11,8.7121,8.8222,8.0656,8.2547,17407,0
2016-02-12,8.7419,9.0954,8.4932,8.8512,4956,0
2016-02-16,8.8414,8.8512,8.3541,8.8512,5251,0
2016-02-17,8.8512,9.0403,8.7518,8.7519,1999,0
2016-02-18,8.7518,8.8065,8.7518,8.8065,1306,0
2016-02-19,8.8015,9.0203,8.8015,8.8015,1533,0
2016-02-23,8.8065,9.0203,8.2157,8.3044,5891,0
2016-02-24,8.5927,8.901,8.5132,8.5529,3898,0
2016-02-25,8.5956,8.5956,8.3541,8.5927,2904,0
2016-02-29,8.6027,8.6524,8.4535,8.4734,9966,0
2016-03-01,8.7086,8.8414,8.4535,8.8414,8548,0
2016-03-02,8.8115,9.557,8.8115,9.0502,22584,0
2016-03-03,9.0502,9.1597,8.7916,8.7916,672,0
2016-03-04,8.8812,8.8812,8.8812,8.8812,172,0
2016-03-07,8.9109,9.3882,8.7817,9.2491,22069,0
2016-03-08,9.0005,9.2193,8.9806,8.9806,1033,0
2016-03-09,9.2491,9.2491,9.1696,9.1696,303,0
2016-03-10,9.2491,9.2491,9.2491,9.2491,1498,0
2016-03-11,9.1328,9.1328,9.1328,9.1328,783,0
2016-03-14,9.1994,9.4082,9.1497,9.4082,1004,0
2016-03-15,9.4282,9.4282,9.1894,9.2691,1575,0
2016-03-16,9.2909,9.2909,9.2909,9.2909,162,0
2016-03-18,9.189,9.1894,9.1497,9.1507,2087,0
2016-03-21,9.2691,9.4082,9.1656,9.1786,4648,0
2016-03-22,9.2491,9.2491,9.2491,9.2491,209,0
2016-03-28,9.1993,9.1994,9.1993,9.1993,726,0
2016-03-29,9.1597,9.2691,9.1297,9.1297,2923,0
2016-03-30,9.3385,9.3385,9.1794,9.3287,1609,0
2016-03-31,9.3485,9.3485,9.1497,9.1497,4783,0
2016-04-01,9.4082,9.4082,9.2789,9.2988,1113,0
2016-04-04,9.3434,9.3485,9.1894,9.3326,4484,0
2016-04-08,9.2291,9.2291,9.1497,9.1497,250,0
2016-04-11,9.2691,9.2691,9.1994,9.2491,653,0
2016-04-12,9.3088,9.597,9.3073,9.507,5770,0
2016-04-13,9.2691,9.4479,9.2491,9.4479,4315,0
2016-04-14,9.4489,9.597,9.2291,9.4182,3272,0
2016-04-15,9.4132,9.597,9.3691,9.3882,2840,0
2016-04-18,9.3882,9.4875,9.3685,9.4479,2786,0
2016-04-19,9.4679,9.657,9.4679,9.597,6494,0
2016-04-20,9.597,9.946,9.3585,9.3685,27883,0
2016-04-21,9.3685,9.607,9.3385,9.3485,7802,0
2016-04-22,9.3982,9.836,9.3385,9.3882,6192,0
2016-04-25,9.826,9.826,9.3882,9.667,6893,0
2016-04-26,9.729,9.806,9.667,9.667,2895,0
2016-04-27,9.4082,9.547,9.3586,9.4875,3437,0
2016-04-28,9.547,9.727,9.547,9.727,503,0
2016-04-29,9.3785,9.567,9.2789,9.2888,503,0
2016-05-02,9.567,9.597,9.2888,9.2888,3044,0
2016-05-03,9.3494,9.4144,9.347,9.3485,3082,0
2016-05-04,9.341,9.3485,9.341,9.3485,1609,0
2016-05-06,9.4082,9.4182,9.4082,9.4182,403,0
2016-05-09,9.2094,9.4479,9.2094,9.4282,2486,0
2016-05-12,9.3882,9.3882,9.3882,9.3882,126,0
2016-05-13,9.2789,9.2789,9.2789,9.2789,137,0
2016-05-16,9.2789,9.3685,9.277,9.3685,2869,0
2016-05-17,9.448,9.637,9.448,9.637,328,0
2016-05-18,9.547,9.547,9.4479,9.4974,1206,0
2016-05-19,9.517,9.517,9.504,9.504,703,0
2016-05-20,9.4479,9.507,9.4479,9.507,2503,0
2016-05-23,9.637,9.637,9.597,9.622,1707,0
2016-05-24,9.4679,9.4679,9.4679,9.4679,254,0
2016-05-25,9.4974,9.597,9.4974,9.582,6721,0
2016-05-26,9.607,9.607,9.507,9.607,403,0
2016-06-01,9.637,9.637,9.507,9.637,801,0
2016-06-02,9.627,9.627,9.4679,9.4679,472,0
2016-06-06,9.547,9.697,9.527,9.637,1126,0
2016-06-13,9.4579,9.598,9.4579,9.4579,5420,0
2016-06-14,9.607,9.607,9.4974,9.598,783,0
2016-06-15,9.617,9.617,9.617,9.617,100,0
2016-06-16,9.647,9.647,9.504,9.506,469,0
2016-06-17,9.4779,9.4779,9.4779,9.4779,105,0
2016-06-20,9.4689,9.4689,9.4679,9.4679,307,0
2016-06-21,9.4479,9.4479,9.3982,9.4382,1509,0
2016-06-22,9.4479,9.4479,9.2988,9.2988,4701,0
2016-06-23,9.627,9.627,9.3385,9.3385,478,0
2016-06-24,9.2988,9.4102,9.2988,9.3811,1376,0
2016-06-27,9.3485,9.3485,9.3485,9.3485,100,0
2016-06-29,9.597,9.697,9.3967,9.587,4247,0
2016-06-30,9.692,9.697,9.4579,9.4579,1826,0
2016-07-01,9.4479,9.4579,9.3485,9.3485,2594,0
2016-07-05,9.4579,9.547,9.4083,9.4479,4699,0
2016-07-06,9.3982,9.4915,8.7518,8.7518,10156,0
2016-07-07,9.2491,9.2541,9.2491,9.2541,803,0
2016-07-08,9.1894,9.3569,9.1894,9.3485,5270,0
2016-07-11,9.2491,9.4382,9.2491,9.3485,1215,0
2016-07-12,9.3485,9.3982,9.3485,9.3785,7889,0
2016-07-13,9.3485,9.4183,9.3485,9.4182,703,0
2016-07-14,9.3785,9.3785,9.3785,9.3785,303,0
2016-07-15,9.3585,9.3585,9.3485,9.3485,543,0
2016-07-18,9.3982,9.567,9.3982,9.4974,3921,0
2016-07-20,9.4974,9.746,9.4974,9.677,20057,0
2016-07-22,9.677,9.697,9.677,9.697,443,0
2016-07-25,9.4974,9.781,9.3287,9.781,8647,0
2016-07-28,9.547,9.557,9.547,9.547,1156,0
2016-07-29,9.3188,9.886,9.3188,9.886,585,0
2016-08-01,9.577,9.587,9.577,9.587,307,0
2016-08-03,9.646,9.646,9.646,9.646,164,0
2016-08-05,9.597,9.697,9.587,9.607,2012,0
2016-08-11,9.648,9.648,9.648,9.648,803,0
2016-08-12,9.4974,9.4974,9.4974,9.4974,803,0
2016-08-16,9.4479,9.4974,9.3585,9.4974,1303,0
2016-08-17,9.4974,9.507,9.4974,9.507,1609,0
2016-08-19,9.3464,9.647,9.3464,9.647,3483,0
2016-08-22,9.647,9.677,9.647,9.664,2615,0
2016-08-23,9.697,9.697,9.4116,9.697,21838,0
2016-08-24,9.657,9.687,9.647,9.647,1764,0
2016-08-25,9.697,9.697,9.567,9.617,19034,0
2016-08-26,9.727,9.826,9.727,9.826,6341,0
2016-08-29,9.707,9.717,9.707,9.717,508,0
2016-08-30,9.781,9.781,9.647,9.647,4123,0
2016-08-31,9.742,9.876,9.742,9.746,3269,0
2016-09-01,9.746,9.746,9.746,9.746,100,0
2016-09-02,9.766,9.806,9.747,9.805,3082,0
2016-09-06,9.746,9.896,9.746,9.786,857,0
2016-09-07,9.746,9.896,9.746,9.746,8336,0
2016-09-08,9.837,9.896,9.837,9.876,4138,0
2016-09-09,9.826,9.836,9.771,9.771,4728,0
2016-09-12,9.836,9.836,9.796,9.836,966,0
2016-09-13,9.796,9.816,9.796,9.816,303,0
2016-09-14,9.796,9.836,9.796,9.796,3213,0
2016-09-15,9.866,9.975,9.597,9.647,13390,0
2016-09-16,9.965,9.965,9.816,9.896,1630,0
2016-09-19,9.889,10.005,9.796,9.796,7490,0
2016-09-20,9.806,9.936,9.796,9.796,5273,0
2016-09-21,9.936,9.936,9.896,9.896,200,0
2016-09-22,9.816,9.936,9.796,9.796,1928,0
2016-09-23,9.806,9.936,9.806,9.806,906,0
2016-09-26,9.922,9.926,9.796,9.796,1569,0
2016-09-28,9.926,9.926,9.826,9.886,319,0
2016-09-29,9.796,9.845,9.796,9.845,812,0
2016-09-30,9.835,9.865,9.824,9.836,1308,0
2016-10-03,9.801,10.005,9.796,9.896,9627,0
2016-10-04,9.896,9.906,9.896,9.906,3519,0
2016-10-05,9.826,10.044,9.806,9.896,6967,0
2016-10-06,9.896,10.044,9.896,10.021,4753,0
2016-10-07,10.104,10.104,10.104,10.104,164,0
2016-10-11,9.897,10.012,9.896,10.012,1809,0
2016-10-12,9.965,9.965,9.946,9.946,200,0
2016-10-13,9.823,10.114,9.806,9.806,6672,0
2016-10-18,10.044,10.044,9.946,9.946,603,0
2016-10-19,9.995,10,9.995,9.995,1809,0
2016-10-20,9.995,9.995,9.946,9.946,5059,0
2016-10-21,9.846,9.946,9.846,9.946,906,0
2016-10-24,9.995,9.995,9.995,9.995,1149,0
2016-10-25,9.995,10.144,9.995,10.144,2522,0
2016-10-26,9.995,10.159,9.995,9.995,4319,0
2016-10-27,9.995,9.995,9.995,9.995,1601,0
2016-10-31,9.846,9.99,9.846,9.99,2590,0
2016-11-01,9.946,9.995,9.946,9.995,1159,0
2016-11-02,10.018,10.044,9.796,9.796,14060,0
2016-11-03,9.846,9.846,9.846,9.846,272,0
2016-11-04,10.144,10.144,9.796,9.796,385,0
2016-11-07,9.846,9.846,9.796,9.796,3198,0
2016-11-08,9.796,9.846,9.597,9.647,19442,0
2016-11-09,9.597,9.746,9.597,9.746,6071,0
2016-11-10,9.896,10.094,9.3982,9.647,57617,0
2016-11-11,9.946,10.144,9.946,10.144,744,0
2016-11-14,10.144,10.244,10.069,10.069,1901,0
2016-11-15,10.294,10.294,10.144,10.244,3731,0
2016-11-16,10.294,10.591,10.244,10.542,12327,0
2016-11-17,10.542,10.542,10.443,10.492,12347,0
2016-11-18,10.294,10.591,10.294,10.393,2721,0
2016-11-21,10.443,10.691,10.443,10.641,10312,0
2016-11-22,10.741,11.089,10.741,11.089,14995,0
2016-11-23,11.138,11.138,10.691,10.841,2761,0
2016-11-25,10.841,11.089,10.841,11.089,895,0
2016-11-28,11.127,11.138,10.762,11.138,5576,0
2016-11-29,11.138,11.188,11.138,11.163,6080,0
2016-11-30,11.138,11.238,11.089,11.238,1302,0
2016-12-01,11.288,11.288,11.089,11.138,5396,0
2016-12-02,11.188,11.586,11.188,11.437,2733,0
2016-12-05,11.635,11.635,11.288,11.487,3762,0
2016-12-06,11.388,11.635,11.388,11.586,2839,0
2016-12-07,11.685,12.482,11.685,11.885,1730,0
2016-12-08,12.182,12.382,11.785,11.785,13052,0
2016-12-09,11.885,12.111,11.089,11.935,6183,0
2016-12-12,11.785,11.935,11.785,11.935,1065,0
2016-12-13,11.685,12.337,11.685,12.337,7109,0
2016-12-14,12.034,12.312,11.089,11.089,23735,0
2016-12-15,11.388,12.327,11.188,12.232,21139,0
2016-12-16,12.232,12.232,11.935,11.935,3821,0
2016-12-19,11.935,11.935,11.266,11.266,2067,0
2016-12-20,11.935,12.232,11.935,12.063,5535,0
2016-12-21,11.94,12.382,11.94,12.332,10108,0
2016-12-22,11.984,12.531,11.984,12.432,18159,0
2016-12-23,12.034,12.482,12.034,12.482,2615,0
2016-12-27,12.631,12.779,12.581,12.729,17054,0
2016-12-28,12.829,12.829,12.718,12.718,204,0
2016-12-29,12.829,12.965,12.829,12.965,594,0
2016-12-30,13.079,13.227,12.729,13.128,13205,0
2017-01-03,13.227,13.227,12.929,13.227,4273,0
2017-01-04,13.376,13.626,13.237,13.526,19446,0
2017-01-05,13.576,13.576,13.426,13.426,4545,0
2017-01-06,13.576,13.576,12.979,13.526,33229,0
2017-01-09,13.576,13.576,13.483,13.576,4333,0
2017-01-10,13.426,13.576,13.426,13.476,5266,0
2017-01-11,13.476,13.576,13.476,13.576,1252,0
2017-01-12,13.576,14.123,13.426,13.476,95835,0
2017-01-13,13.426,13.923,13.426,13.476,5137,0
2017-01-17,13.426,13.626,13.426,13.576,3566,0
2017-01-18,13.526,13.923,13.426,13.476,3947,0
2017-01-19,13.128,13.626,13.128,13.476,4219,0
2017-01-20,13.426,13.675,13.426,13.576,1585,0
2017-01-23,13.675,13.774,13.675,13.774,1535,0
2017-01-24,13.451,13.451,13.451,13.451,327,0
2017-01-25,13.484,13.626,13.426,13.476,4066,0
2017-01-26,13.626,13.626,13.612,13.626,4605,0
2017-01-30,13.426,13.426,13.426,13.426,230,0
2017-01-31,13.626,13.823,13.61,13.774,1409,0
2017-02-01,13.873,13.873,13.426,13.774,30200,0
2017-02-02,13.626,13.873,13.576,13.823,1231,0
2017-02-03,13.576,13.724,13.576,13.576,10061,0
2017-02-06,13.873,13.873,13.476,13.823,2671,0
2017-02-07,13.724,13.774,13.517,13.517,7455,0
2017-02-08,13.774,13.774,13.707,13.726,2581,0
2017-02-09,13.74,13.774,13.724,13.774,2542,0
2017-02-10,13.749,13.749,13.749,13.749,186,0
2017-02-13,13.576,13.726,13.576,13.601,2637,0
2017-02-14,13.476,13.57,13.426,13.57,2401,0
2017-02-15,13.774,13.774,13.724,13.774,1292,0
2017-02-16,13.803,13.803,13.675,13.675,1108,0
2017-02-17,13.774,13.774,13.774,13.774,206,0
2017-02-21,13.873,13.923,13.853,13.873,8783,0
2017-02-22,13.873,13.873,13.774,13.873,8812,0
2017-02-23,13.973,13.973,13.426,13.724,12701,0
2017-02-24,13.476,13.923,13.431,13.923,4215,0
2017-02-27,13.998,13.998,13.6,13.848,5142,0
2017-02-28,13.749,13.749,13.6,13.65,1168,0
2017-03-01,13.749,14.496,13.7,13.749,37584,0
2017-03-02,14.048,14.297,13.948,14.297,3950,0
2017-03-03,14.158,14.346,14.158,14.198,3127,0
2017-03-06,14.148,14.148,13.948,13.948,1930,0
2017-03-07,13.798,13.948,13.749,13.749,642,0
2017-03-08,13.749,13.948,13.749,13.749,1521,0
2017-03-09,13.749,13.948,13.749,13.749,805,0
2017-03-10,13.948,13.948,13.6,13.6,1595,0
2017-03-13,13.475,14.148,13.475,13.948,6131,0
2017-03-14,13.948,14.048,13.45,13.993,1920,0
2017-03-15,13.998,14.098,13.798,13.798,6951,0
2017-03-16,14.004,14.022,13.935,13.935,1342,0
2017-03-17,13.998,13.998,13.998,13.998,1446,0
2017-03-20,13.998,13.998,13.948,13.948,469,0
2017-03-21,13.948,13.948,13.65,13.948,2490,0
2017-03-22,13.55,13.898,13.55,13.898,560,0
2017-03-23,13.7,13.729,13.625,13.729,590,0
2017-03-24,13.6,13.6,13.6,13.6,1017,0
2017-03-27,13.798,13.798,13.798,13.798,763,0
2017-03-28,13.807,13.898,13.7,13.798,45687,0
2017-03-29,13.898,13.898,13.6,13.7,37928,0
2017-03-30,13.7,13.898,13.7,13.749,1379,0
2017-03-31,13.7,13.948,13.7,13.798,16096,0
2017-04-03,13.749,13.948,13.45,13.5,3901,0
2017-04-04,13.798,13.798,13.5,13.5,3654,0
2017-04-05,13.57,13.749,13.57,13.749,280,0
2017-04-06,13.6,13.625,13.6,13.6,2416,0
2017-04-07,13.749,13.749,13.749,13.749,1396,0
2017-04-10,13.749,13.749,13.6,13.6,674,0
2017-04-11,13.62,13.65,13.6,13.6,1194,0
2017-04-13,13.798,13.798,13.55,13.55,1143,0
2017-04-17,13.666,13.703,13.55,13.55,2649,0
2017-04-18,13.749,13.749,13.5,13.5,306,0
2017-04-19,13.55,13.6,13.55,13.55,1146,0
2017-04-20,13.5,13.631,13.5,13.631,1395,0
2017-04-21,13.7,13.7,13.6,13.6,796,0
2017-04-24,13.55,13.608,13.55,13.608,1894,0
2017-04-25,13.744,13.744,13.6,13.65,1809,0
2017-04-26,13.55,13.55,13.55,13.55,2491,0
2017-04-27,13.55,13.555,13.5,13.55,5960,0
2017-04-28,13.5,13.65,13.45,13.45,9728,0
2017-05-01,13.5,13.65,13.45,13.65,1474,0
2017-05-02,13.5,13.7,13.45,13.5,1241,0
2017-05-03,13.45,13.45,13.45,13.45,100,0
2017-05-05,13.45,13.5,13.45,13.45,7151,0
2017-05-08,13.65,13.65,13.505,13.6,1695,0
2017-05-09,13.455,13.65,13.45,13.5,7095,0
2017-05-10,13.5,13.5,13.45,13.5,1856,0
2017-05-11,13.45,13.477,13.45,13.45,2301,0
2017-05-12,13.6,13.6,13.6,13.6,221,0
2017-05-15,13.45,13.6,13.45,13.6,244,0
2017-05-17,13.45,13.5,13.45,13.45,6132,0
2017-05-18,13.6,13.6,13.45,13.5,2523,0
2017-05-19,13.45,13.6,13.45,13.6,3603,0
2017-05-22,13.5,13.582,13.45,13.45,4361,0
2017-05-23,13.5,13.5,13.5,13.5,226,0
2017-05-30,13.45,13.45,13.45,13.45,302,0
2017-05-31,13.458,13.525,13.425,13.525,3360,0
2017-06-01,13.525,13.525,13.425,13.425,15684,0
2017-06-02,13.525,13.525,13.475,13.475,3481,0
2017-06-05,13.55,13.55,13.475,13.475,408,0
2017-06-06,13.475,13.525,13.475,13.525,604,0
2017-06-07,13.475,13.575,13.475,13.575,2943,0
2017-06-08,13.525,13.575,13.525,13.575,1741,0
2017-06-12,13.625,13.625,13.475,13.625,653,0
2017-06-13,13.618,13.618,13.475,13.475,1436,0
2017-06-15,13.575,13.625,13.475,13.625,777,0
2017-06-16,13.475,13.625,13.475,13.625,2265,0
2017-06-19,13.475,13.625,13.475,13.475,907,0
2017-06-20,13.475,13.475,13.475,13.475,100,0
2017-06-21,13.475,13.525,13.475,13.525,335,0
2017-06-23,13.675,13.675,13.675,13.675,249,0
2017-06-27,13.675,13.675,13.475,13.475,211,0
2017-06-28,13.475,13.543,13.475,13.475,1882,0
2017-06-29,13.675,13.775,13.475,13.475,9062,0
2017-06-30,13.675,13.675,13.575,13.675,1706,0
2017-07-03,13.638,13.638,13.638,13.638,1024,0
2017-07-05,13.475,13.525,13.475,13.525,1294,0
2017-07-07,13.475,13.475,13.475,13.475,428,0
2017-07-11,13.475,13.578,13.475,13.578,778,0
2017-07-13,13.475,13.48,13.475,13.48,4273,0
2017-07-14,13.675,13.675,13.675,13.675,742,0
2017-07-18,13.675,13.924,13.675,13.824,12411,0
2017-07-19,13.525,13.824,13.525,13.824,1061,0
2017-07-21,13.824,13.824,13.824,13.824,253,0
2017-07-24,13.824,13.924,13.824,13.824,9916,0
2017-07-25,13.844,13.974,13.824,13.824,12651,0
2017-07-26,13.824,13.824,13.725,13.824,2096,0
2017-07-27,13.824,13.824,13.824,13.824,1023,0
2017-07-31,13.924,14.024,13.924,14.024,2236,0
2017-08-01,13.829,13.974,13.824,13.824,3375,0
2017-08-03,13.974,13.974,13.974,13.974,1085,0
2017-08-04,13.625,13.675,13.625,13.675,1205,0
2017-08-07,13.725,13.775,13.725,13.725,1094,0
2017-08-08,13.725,13.775,13.575,13.575,2715,0
2017-08-09,13.575,13.675,13.575,13.575,856,0
2017-08-10,13.58,13.58,13.58,13.58,557,0
2017-08-11,13.675,13.675,13.575,13.675,877,0
2017-08-14,13.675,13.675,13.675,13.675,572,0
2017-08-15,13.575,13.575,13.575,13.575,100,0
2017-08-16,13.639,13.978,13.575,13.978,4265,0
2017-08-18,14.174,14.174,12.627,12.627,357,0
2017-08-21,14.056,14.056,13.775,13.775,493,0
2017-08-24,13.226,13.475,13.126,13.275,5453,0
2017-08-28,14.174,14.174,13.275,13.275,3793,0
2017-08-29,13.275,13.525,13.275,13.525,2532,0
2017-08-30,12.05,13.05,11.1,12.9,4347,0
2017-08-31,13.5,13.7,13.3,13.3,3808,0
2017-09-01,13.3,13.305,13.3,13.3,1074,0
2017-09-05,13.3,13.5,13.3,13.3,1021,0
2017-09-06,12.9,13.35,12.9,13.35,3458,0
2017-09-07,13.3,13.3,13.3,13.3,439,0
2017-09-08,13.2,13.2,13.1,13.2,3420,0
2017-09-11,13.2,13.45,13.2,13.45,2014,0
2017-09-12,13.3,13.35,13.3,13.3,1799,0
2017-09-13,13.45,13.45,13.4,13.4,1031,0
2017-09-14,13.3,13.75,13.2,13.2,1158,0
2017-09-15,13.3,13.75,13.3,13.75,3647,0
2017-09-18,13.55,14.2,13.3316,13.35,6220,0
2017-09-25,13.6,13.85,13.5731,13.65,3114,0
2017-09-26,13.65,13.65,13.35,13.35,8414,0
2017-09-28,13.65,13.65,13.65,13.65,9735,0
2017-09-29,13.495,13.75,13.495,13.75,1644,0
2017-10-02,13.78,13.8,13.75,13.8,1627,0
2017-10-03,13.75,13.8,13.75,13.75,1009,0
2017-10-04,13.8436,13.8436,13.35,13.7183,1512,0
2017-10-06,13.485,13.7,13,13.7,5513,0
2017-10-09,13.65,13.65,13.3,13.3,450,0
2017-10-10,13.3,13.305,13.3,13.3,540,0
2017-10-11,13.3,13.3,13.3,13.3,1920,0
2017-10-12,13.3,13.45,13.1,13.1,3019,0
2017-10-13,13.3,13.45,13.3,13.45,1374,0
2017-10-17,14.2,14.2,14,14,491,0
2017-10-18,13.7972,13.7972,13.5,13.5,1371,0
2017-10-19,13.699,14.255,13.699,13.95,17070,0
2017-10-20,13.75,13.75,13.745,13.75,1763,0
2017-10-23,13.95,14,13.605,13.95,1592,0
2017-10-24,14,14,13.6834,13.9,1582,0
2017-10-25,13.5,13.7,13.5,13.7,4145,0
2017-10-27,13.9,13.9,13.9,13.9,227,0
2017-10-31,13.5,13.5,13.5,13.5,266,0
2017-11-01,13.8,13.9,13.8,13.9,13291,0
2017-11-02,13.9,14.395,13.9,14.3,19966,0
2017-11-03,14.25,14.25,14.25,14.25,952,0
2017-11-06,14.1,14.1,14.01,14.01,4053,0
2017-11-07,13.95,14.2,13.95,13.95,1176,0
2017-11-08,13.8,14.15,13.8,14.15,1367,0
2017-11-09,14.15,14.15,14,14,1628,0
2017-11-10,14,14,13.85,13.85,910,0
