Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.683,1.6929,1.6038,1.6038,1313,0
2005-02-28,1.6038,1.6038,1.6038,1.6038,4141,0
2005-03-01,1.6137,1.6137,1.584,1.584,8333,0
2005-03-02,1.584,1.584,1.584,1.584,1010,0
2005-03-03,1.5345,1.6236,1.5345,1.5444,14646,0
2005-03-04,1.584,1.8414,1.584,1.8216,64591,0
2005-03-07,1.8216,2.475,1.7919,1.8414,334874,0
2005-03-08,1.9404,2.0592,1.7424,1.7721,56489,0
2005-03-09,1.8711,1.9008,1.7325,1.7721,30388,0
2005-03-10,1.7325,2.3265,1.7325,1.98,166329,0
2005-03-11,1.9404,2.5047,1.8018,1.98,430644,0
2005-03-14,2.079,2.079,1.8612,1.8909,84242,0
2005-03-15,1.8711,2.0592,1.8711,1.9404,36980,0
2005-03-16,1.98,2.0394,1.8216,1.8315,40327,0
2005-03-17,1.8315,1.8513,1.8216,1.8513,10000,0
2005-03-18,1.9107,1.9107,1.7523,1.8018,5944,0
2005-03-21,1.782,1.782,1.7028,1.7325,8030,0
2005-03-22,1.7028,1.8117,1.7028,1.7424,18873,0
2005-03-23,1.7523,1.9503,1.7424,1.7424,49677,0
2005-03-24,1.7028,1.8315,1.7028,1.7424,9485,0
2005-03-28,1.7127,1.7523,1.5939,1.6434,57456,0
2005-03-29,1.5939,1.6335,1.584,1.584,32576,0
2005-03-30,1.584,1.6236,1.584,1.6236,8384,0
2005-03-31,1.584,1.6236,1.5444,1.584,20960,0
2005-04-01,1.6236,1.6236,1.6236,1.6236,2626,0
2005-04-04,1.584,1.6335,1.5345,1.5345,6420,0
2005-04-05,1.5444,1.9602,1.4949,1.9503,163123,0
2005-04-06,1.881,1.9206,1.5939,1.5939,51933,0
2005-04-07,1.6038,1.683,1.584,1.6335,17374,0
2005-04-08,1.7028,2.376,1.6632,1.881,537895,0
2005-04-11,1.782,2.277,1.782,2.0295,259717,0
2005-04-12,2.1681,2.1681,1.8414,1.8711,36039,0
2005-04-13,1.8711,2.0889,1.7424,1.8315,57110,0
2005-04-14,2.0097,2.0097,1.7523,1.7919,23576,0
2005-04-15,1.8315,1.8612,1.7523,1.7523,34658,0
2005-04-18,1.7325,1.8216,1.6731,1.6929,19773,0
2005-04-19,1.7028,1.98,1.683,1.7424,17778,0
2005-04-20,1.7325,2.1285,1.7325,1.7424,142808,0
2005-04-21,1.9602,1.9602,1.7919,1.8612,3364,0
2005-04-22,1.7919,1.7919,1.4949,1.5246,95513,0
2005-04-25,1.5642,1.6533,1.485,1.5246,40859,0
2005-04-26,1.5543,1.5543,1.2375,1.3662,62313,0
2005-04-27,1.3662,1.4454,1.2474,1.4058,13323,0
2005-04-28,1.2969,1.3761,1.2573,1.2573,909,0
2005-04-29,1.287,1.485,1.287,1.4157,7008,0
2005-05-02,1.485,1.485,1.2474,1.3761,7975,0
2005-05-03,1.287,1.5642,1.287,1.4256,9798,0
2005-05-05,1.386,1.386,1.1781,1.3761,12770,0
2005-05-06,1.3266,1.3464,1.2375,1.287,5556,0
2005-05-09,1.287,1.287,1.188,1.287,10960,0
2005-05-10,1.1385,1.1385,0.495,0.9702,54139,0
2005-05-11,0.99,1.089,0.8415,0.891,13081,0
2005-05-12,0.8118,0.9603,0.8118,0.9603,1211,0
2005-05-13,0.8811,1.0395,0.8811,1.0395,8128,0
2005-05-16,0.9108,1.0395,0.9108,0.9603,2323,0
2005-05-17,0.8514,0.9306,0.7029,0.9306,21377,0
2005-05-18,0.8316,0.9801,0.8316,0.9801,4833,0
2005-05-19,0.99,1.3563,0.99,1.287,46083,0
2005-05-20,1.3266,1.6632,1.0296,1.584,198096,0
2005-05-23,1.7721,1.7721,1.5543,1.6038,32303,0
2005-05-24,1.5543,1.7226,1.4256,1.6632,64710,0
2005-05-25,1.7226,1.7226,1.4949,1.584,5737,0
2005-05-26,1.584,1.6335,1.3959,1.5246,35147,0
2005-05-27,1.7325,1.7325,1.4355,1.6335,28138,0
2005-05-31,1.2969,1.6335,1.2969,1.4652,5695,0
2005-06-01,1.5345,1.5345,1.386,1.485,9646,0
2005-06-02,1.5246,1.5345,1.3167,1.3959,29740,0
2005-06-03,1.4454,1.4454,1.3365,1.4454,21614,0
2005-06-06,1.4454,1.4454,1.3266,1.3365,12727,0
2005-06-07,1.3365,1.4652,1.3365,1.3662,16010,0
2005-06-08,1.4454,1.4454,1.3167,1.386,18520,0
2005-06-09,1.386,1.485,1.3761,1.485,12337,0
2005-06-10,1.5345,1.5345,1.4058,1.4454,3838,0
2005-06-13,1.3365,1.5147,1.3365,1.5147,758,0
2005-06-14,1.485,1.5246,1.3761,1.386,8045,0
2005-06-15,1.4751,1.4751,1.3464,1.3464,808,0
2005-06-16,1.4058,1.485,1.3464,1.4256,8457,0
2005-06-17,1.485,1.485,1.485,1.485,101,0
2005-06-20,1.4058,2.0295,1.4058,1.782,153523,0
2005-06-21,1.782,4.6926,1.6533,2.97,2250351,0
2005-06-22,2.6235,2.8512,2.2572,2.4255,575801,0
2005-06-23,2.4057,2.5443,2.0295,2.0295,139015,0
2005-06-24,2.3661,2.3661,1.9008,2.1285,80516,0
2005-06-27,2.1186,2.1285,1.98,2.0592,48385,0
2005-06-28,2.0394,2.1087,1.8216,1.8216,34701,0
2005-06-29,1.8216,1.98,1.8216,1.9503,22526,0
2005-06-30,2.1681,2.1681,1.8117,1.8315,16664,0
2005-07-01,1.8315,2.0196,1.6533,1.881,64755,0
2005-07-05,1.8315,1.9305,1.7424,1.8018,29617,0
2005-07-06,1.8909,2.4255,1.7919,1.9998,331469,0
2005-07-07,1.9899,2.0493,1.7919,1.9602,55364,0
2005-07-08,2.0196,2.0592,1.8612,1.9305,18788,0
2005-07-11,2.178,2.178,1.9404,1.9701,19817,0
2005-07-12,1.881,1.9206,1.8414,1.8414,26861,0
2005-07-13,1.8909,1.9503,1.8315,1.881,8081,0
2005-07-14,1.8711,1.9701,1.8711,1.9503,19646,0
2005-07-15,1.9503,1.9701,1.881,1.881,5515,0
2005-07-18,1.8909,1.98,1.8909,1.9701,5606,0
2005-07-19,1.9404,2.0196,1.9008,1.98,9081,0
2005-07-20,2.0097,2.5641,2.0097,2.475,656187,0
2005-07-21,2.6433,2.673,2.1384,2.2176,182731,0
2005-07-22,2.1483,2.2275,2.0295,2.079,65226,0
2005-07-25,2.079,2.277,2.0295,2.0493,23131,0
2005-07-26,2.0493,2.1087,1.98,2.1087,36134,0
2005-07-27,2.0394,2.079,1.9305,1.98,34646,0
2005-07-28,1.98,2.0394,1.9404,1.9503,41818,0
2005-07-29,1.9602,1.9701,1.8612,1.9008,31278,0
2005-08-01,1.8414,1.9206,1.8018,1.8513,28420,0
2005-08-02,1.8315,1.9701,1.8315,1.9107,13813,0
2005-08-03,1.881,1.9701,1.8414,1.9206,12626,0
2005-08-04,1.9305,1.9305,1.8513,1.881,8731,0
2005-08-05,1.8612,1.9305,1.8612,1.8711,606,0
2005-08-08,1.8612,1.9206,1.8414,1.8612,8687,0
2005-08-09,1.881,1.9404,1.8513,1.9404,11566,0
2005-08-10,1.8612,2.0592,1.8612,1.98,13131,0
2005-08-11,1.9305,1.9701,1.8513,1.9701,7020,0
2005-08-12,1.9008,1.9107,1.8414,1.8414,22027,0
2005-08-15,1.881,1.881,1.8612,1.8612,8131,0
2005-08-16,1.8018,1.8117,1.7523,1.8117,17559,0
2005-08-17,1.8117,1.8117,1.7325,1.7325,11616,0
2005-08-18,1.7325,1.8018,1.683,1.7325,29889,0
2005-08-19,1.7325,1.7622,1.6632,1.6632,5534,0
2005-08-22,1.7127,1.8117,1.6731,1.7127,20506,0
2005-08-23,1.8612,1.881,1.6929,1.782,14345,0
2005-08-24,1.7226,1.7721,1.6731,1.7721,6364,0
2005-08-25,1.6929,1.7226,1.6632,1.683,4293,0
2005-08-26,1.6929,1.7028,1.5939,1.683,5051,0
2005-08-29,1.7226,1.7622,1.6137,1.6137,5253,0
2005-08-30,1.6335,1.7028,1.6236,1.7028,2225,0
2005-08-31,1.7028,1.782,1.6335,1.7028,7222,0
2005-09-01,1.7721,1.7721,1.6236,1.6236,5743,0
2005-09-02,1.6335,1.683,1.6137,1.6533,6848,0
2005-09-06,1.6632,1.7325,1.6335,1.7127,11682,0
2005-09-07,1.6533,1.7127,1.6335,1.6434,6667,0
2005-09-08,1.6434,1.6632,1.584,1.6038,16168,0
2005-09-09,1.6137,1.7127,1.5642,1.5642,39596,0
2005-09-12,1.6533,1.6533,1.4652,1.485,25329,0
2005-09-13,1.485,4.3362,1.485,4.2471,3574908,0
2005-09-14,4.851,7.227,4.653,6.2172,10044975,0
2005-09-15,5.6628,6.2667,4.7025,4.7025,2865392,0
2005-09-16,4.9104,7.5933,4.5342,7.029,8282723,0
2005-09-19,5.1777,5.8806,4.6431,4.8015,2640227,0
2005-09-20,4.851,5.9202,4.7025,4.9401,1686553,0
2005-09-21,4.9104,5.148,4.3659,4.4352,701310,0
2005-09-22,4.554,4.7124,4.0788,4.1382,369095,0
2005-09-23,4.0788,4.1283,3.7125,3.96,471374,0
2005-09-26,3.8115,4.7025,3.7224,3.9798,950530,0
2005-09-27,3.9798,4.3659,3.7719,3.9006,355885,0
2005-09-28,3.7422,4.0392,3.5343,3.564,268519,0
2005-09-29,3.4947,4.0392,3.3264,3.4749,493646,0
2005-09-30,5.7222,6.9201,4.95,5.1183,8128387,0
2005-10-03,4.95,5.445,4.554,4.95,1299599,0
2005-10-04,5.2074,5.2074,4.7025,4.7322,371878,0
2005-10-05,4.95,4.95,4.2174,4.2372,382561,0
2005-10-06,4.2174,4.851,4.0788,4.2075,629105,0
2005-10-07,4.2372,4.455,4.1283,4.3065,100028,0
2005-10-10,4.3065,4.4352,4.1283,4.2075,114503,0
2005-10-11,4.2075,4.4451,4.158,4.3065,58521,0
2005-10-12,4.1184,4.3164,3.96,3.96,86051,0
2005-10-13,3.96,3.9798,3.564,3.7125,77908,0
2005-10-14,3.7125,3.9006,3.6531,3.9006,127286,0
2005-10-17,3.9204,4.158,3.762,3.96,88417,0
2005-10-18,4.257,4.257,3.8412,3.9798,48412,0
2005-10-19,4.0689,4.0689,3.8511,4.0293,26383,0
2005-10-20,3.96,4.1085,3.7818,3.9105,54246,0
2005-10-21,3.7125,3.9996,3.7125,3.9402,32292,0
2005-10-24,3.9303,4.6035,3.7917,4.2867,135304,0
2005-10-25,4.059,4.356,4.059,4.257,39370,0
2005-10-26,4.2372,4.4352,4.0095,4.2669,68900,0
2005-10-27,4.0788,4.2174,4.0194,4.1283,22996,0
2005-10-28,4.0095,4.0194,3.6135,3.7917,56733,0
2005-10-31,4.1085,4.1085,3.6135,3.7224,23162,0
2005-11-01,3.6234,3.7323,3.564,3.7323,30549,0
2005-11-02,3.6828,4.2075,3.564,3.9105,44495,0
2005-11-03,3.8709,3.8808,3.6729,3.6927,15869,0
2005-11-04,3.5838,3.7026,3.4848,3.5442,25762,0
2005-11-07,3.5145,4.0392,3.5145,3.6135,25958,0
2005-11-08,3.8709,3.8709,3.564,3.5838,6667,0
2005-11-09,3.6234,3.6729,3.4947,3.6531,9057,0
2005-11-10,3.6729,3.6729,3.5343,3.6729,14097,0
2005-11-11,3.6729,3.7521,3.564,3.663,9607,0
2005-11-14,3.5541,4.257,3.5343,3.9699,105082,0
2005-11-15,4.0986,4.0986,3.6036,3.7224,68699,0
2005-11-16,3.6729,3.7917,3.5343,3.7422,29652,0
2005-11-17,3.7323,3.7422,3.663,3.7422,13475,0
2005-11-18,3.8115,3.8709,3.4155,3.5838,50907,0
2005-11-21,3.3957,3.7521,3.2175,3.6432,50313,0
2005-11-22,2.9799,3.3957,2.9799,3.3957,72418,0
2005-11-23,3.366,3.366,2.9898,3.1482,37455,0
2005-11-25,3.0789,3.1383,2.9799,3.1284,13640,0
2005-11-28,2.9898,3.069,2.772,2.8413,101475,0
2005-11-29,2.8413,2.9601,2.8413,2.9106,44080,0
2005-11-30,2.772,2.9502,2.772,2.9007,12323,0
2005-12-01,2.871,3.1383,2.7819,2.9502,69508,0
2005-12-02,3.069,3.5739,2.9898,3.1086,102034,0
2005-12-05,3.4551,3.4551,2.9898,3.168,19834,0
2005-12-06,3.2274,3.2472,3.069,3.2175,23607,0
2005-12-07,3.2175,3.3561,3.0492,3.3264,17798,0
2005-12-08,3.3264,4.2471,3.3264,3.6234,156295,0
2005-12-09,3.8016,3.8016,3.4056,3.6927,20100,0
2005-12-12,3.9006,3.9006,3.465,3.7719,39696,0
2005-12-13,3.7521,3.7521,3.4848,3.564,9591,0
2005-12-14,3.5739,3.762,3.4947,3.5937,20390,0
2005-12-15,3.861,3.861,3.5739,3.7125,17142,0
2005-12-16,3.6432,3.7917,3.5046,3.6135,23206,0
2005-12-19,3.5343,3.5343,3.2472,3.2967,26089,0
2005-12-20,3.3066,3.3066,3.2175,3.2175,4152,0
2005-12-21,3.2274,3.2373,2.9205,2.9799,27810,0
2005-12-22,2.9799,2.9898,2.9007,2.9403,14018,0
2005-12-23,2.8809,2.97,2.7918,2.9007,26061,0
2005-12-27,2.8215,2.8512,2.7324,2.8116,19859,0
2005-12-28,2.8116,2.8908,2.7225,2.871,28452,0
2005-12-29,2.871,2.8908,2.7522,2.8512,8898,0
2005-12-30,2.8215,2.8809,2.6928,2.8809,18964,0
2006-01-03,2.8809,3.0789,2.8809,2.9601,8086,0
2006-01-04,2.97,3.0789,2.8809,3.0096,7178,0
2006-01-05,3.0888,3.2472,2.9304,2.9601,11875,0
2006-01-06,2.9106,2.9799,2.8809,2.97,6732,0
2006-01-09,2.8908,3.168,2.7225,3.0888,9847,0
2006-01-10,2.9898,3.0789,2.9601,2.9601,3434,0
2006-01-11,2.9799,3.564,2.9106,3.2076,77568,0
2006-01-12,3.069,3.069,2.9502,3.0195,9697,0
2006-01-13,2.9601,3.0393,2.9403,2.9898,7287,0
2006-01-17,2.9898,3.0987,2.871,2.9502,7078,0
2006-01-18,2.8809,2.9205,2.7423,2.7423,13197,0
2006-01-19,2.7621,3.0492,2.7621,2.9007,11951,0
2006-01-20,2.97,2.97,2.7126,2.8512,23971,0
2006-01-23,2.9106,2.9106,2.7621,2.7918,3605,0
2006-01-24,3.0492,3.0492,2.9106,2.9106,354,0
2006-01-25,2.8314,3.0195,2.7522,2.8611,18336,0
2006-01-26,2.8017,2.9403,2.7621,2.8611,15558,0
2006-01-27,2.9304,3.4056,2.8215,2.9304,176006,0
2006-01-30,3.0591,3.069,2.7522,2.9403,43571,0
2006-01-31,2.9997,3.0096,2.8116,2.9403,9591,0
2006-02-01,2.9205,3.1581,2.8215,2.9205,16013,0
2006-02-02,2.9205,3.3462,2.7918,2.8512,73283,0
2006-02-03,2.8512,3.0591,2.8512,3.0591,55680,0
2006-02-06,2.8512,3.0492,2.8512,2.9898,13804,0
2006-02-07,2.9007,3.168,2.871,2.97,33893,0
2006-02-08,3.069,3.069,2.8809,3.0393,7173,0
2006-02-09,3.0294,3.267,2.9106,2.9106,26162,0
2006-02-10,2.9403,3.1284,2.9106,2.9898,6789,0
2006-02-13,2.9799,3.0591,2.97,2.97,2727,0
2006-02-14,3.0492,3.0492,2.9799,3.0492,808,0
2006-02-15,2.97,2.97,2.8611,2.9205,35990,0
2006-02-16,2.871,2.9601,2.8611,2.871,8869,0
2006-02-17,2.8611,2.8611,2.8611,2.8611,202,0
2006-02-21,2.9205,2.9205,2.772,2.9205,13785,0
2006-02-22,2.7918,3.0591,2.7819,3.0591,4742,0
2006-02-23,2.9205,3.0492,2.8809,2.9502,6970,0
2006-02-24,2.9205,2.9304,2.8809,2.8809,3005,0
2006-02-27,2.8413,2.9601,2.8314,2.8413,808,0
2006-02-28,3.0393,3.0393,2.871,2.871,1515,0
2006-03-01,2.871,2.871,2.871,2.871,758,0
2006-03-02,2.871,2.97,2.772,2.8809,7679,0
2006-03-03,2.8116,2.9106,2.7819,2.8611,7172,0
2006-03-06,2.8512,3.0096,2.8512,2.9205,8687,0
2006-03-07,2.8908,2.9997,2.8512,2.8512,8870,0
2006-03-08,2.8116,2.8908,2.8116,2.8116,6766,0
2006-03-09,2.8116,2.9106,2.8017,2.9007,9394,0
2006-03-10,2.8512,2.9007,2.8215,2.871,37979,0
2006-03-13,3.4452,4.1382,3.2274,3.4452,307729,0
2006-03-14,3.4551,3.4551,3.1878,3.1878,49290,0
2006-03-15,3.2175,3.2175,3.1284,3.2175,12334,0
2006-03-16,3.2175,3.2868,3.0888,3.1581,18130,0
2006-03-17,3.0789,3.3759,3.0789,3.1878,13838,0
2006-03-20,3.2076,3.2076,3.1185,3.1284,5460,0
2006-03-21,3.1581,3.1779,3.1581,3.1779,9048,0
2006-03-22,3.1779,3.9402,3.1779,3.5244,118292,0
2006-03-23,3.4254,3.5937,3.2076,3.267,34734,0
2006-03-24,3.4749,3.4749,3.2373,3.267,17341,0
2006-03-27,3.3462,3.4254,3.2868,3.3561,9848,0
2006-03-28,3.4155,3.4155,3.2274,3.2571,7374,0
2006-03-29,3.3561,3.366,3.1185,3.168,26166,0
2006-03-30,3.2175,3.267,3.168,3.2472,5253,0
2006-03-31,3.1383,3.267,2.97,3.1581,26159,0
2006-04-03,3.168,3.168,2.9799,3.0393,14242,0
2006-04-04,2.9898,3.0294,2.9898,3.0294,6364,0
2006-04-05,2.9898,3.0888,2.9898,3.0888,7778,0
2006-04-06,2.9898,3.0987,2.9898,3.069,9293,0
2006-04-07,2.9898,3.0789,2.9898,2.9898,3636,0
2006-04-10,3.069,3.1977,3.0195,3.1383,5272,0
2006-04-11,3.1383,3.1977,2.97,3.0888,24949,0
2006-04-12,3.0096,3.1482,3.0096,3.0789,32778,0
2006-04-13,3.0789,3.1482,3.0492,3.1185,3720,0
2006-04-17,3.069,3.1383,3.0294,3.0789,3838,0
2006-04-18,2.97,3.1482,2.97,3.0393,2778,0
2006-04-19,3.168,3.168,2.9799,3.0492,14434,0
2006-04-20,3.0492,3.1086,2.9898,3.0888,8737,0
2006-04-21,3.0294,3.1482,2.9898,3.069,11626,0
2006-04-24,3.069,3.1581,3.069,3.0789,3919,0
2006-04-25,3.069,3.1581,3.0294,3.1284,10556,0
2006-04-26,3.0492,3.1482,3.0492,3.0987,1694,0
2006-04-27,3.0492,3.1482,2.97,3.1284,21210,0
2006-04-28,3.1185,3.1185,3.0195,3.0591,4747,0
2006-05-01,3.1185,3.1482,2.9799,3.0492,5253,0
2006-05-02,3.0393,3.1383,2.9997,3.069,8464,0
2006-05-03,3.1581,3.861,3.0789,3.1878,174768,0
2006-05-04,3.2076,3.2076,3.0294,3.1383,21220,0
2006-05-05,3.1284,3.168,3.0789,3.1581,4274,0
2006-05-08,3.168,3.168,3.069,3.1383,6160,0
2006-05-09,3.0888,3.168,3.069,3.0888,9452,0
2006-05-10,3.1086,3.1878,3.1086,3.1284,4747,0
2006-05-11,3.2076,3.2076,3.0393,3.0789,5970,0
2006-05-12,3.0393,3.2076,3.0195,3.1581,4281,0
2006-05-15,3.0294,3.1383,3.0294,3.1383,1919,0
2006-05-16,3.069,3.2571,3.069,3.2274,24970,0
2006-05-17,3.2472,3.5145,3.2274,3.3165,50285,0
2006-05-18,3.267,3.4056,3.267,3.3462,11338,0
2006-05-19,3.3858,3.861,3.0888,3.1284,165246,0
2006-05-22,3.1383,3.2868,3.1284,3.1878,29879,0
2006-05-23,3.2571,3.2571,3.0492,3.1185,21970,0
2006-05-24,3.069,3.2274,3.0591,3.1383,10000,0
2006-05-25,3.168,3.2373,3.0789,3.1779,4869,0
2006-05-26,3.2472,3.267,3.2076,3.2472,9596,0
2006-05-30,3.2472,3.2472,3.1086,3.1086,8888,0
2006-05-31,3.1086,3.1977,3.0888,3.1086,4551,0
2006-06-01,3.2472,3.2472,3.168,3.168,1010,0
2006-06-02,3.1779,3.2769,3.1185,3.267,4242,0
2006-06-05,3.267,3.3066,3.267,3.2769,3916,0
2006-06-06,3.366,3.366,3.0195,3.168,12495,0
2006-06-07,3.1185,3.1284,3.1086,3.1086,6313,0
2006-06-08,3.2373,3.2373,3.069,3.1185,22424,0
2006-06-09,3.168,3.168,3.1086,3.1086,2424,0
2006-06-12,3.0987,3.1086,2.7027,2.7027,27828,0
2006-06-13,2.7027,2.8908,2.574,2.5839,26233,0
2006-06-14,2.673,2.9106,2.6334,2.772,74261,0
2006-06-15,2.7819,2.9007,2.6037,2.7027,121414,0
2006-06-16,2.5839,2.8017,2.574,2.7423,62925,0
2006-06-19,2.6928,2.8215,2.6631,2.8017,7852,0
2006-06-20,2.8611,2.8611,2.574,2.7225,18027,0
2006-06-21,2.673,2.8512,2.673,2.6829,6889,0
2006-06-22,2.673,2.7522,2.6532,2.6532,1717,0
2006-06-23,2.673,2.6928,2.673,2.6928,1985,0
2006-06-26,2.8116,2.9007,2.8116,2.8512,9495,0
2006-06-27,2.6829,2.8413,2.6829,2.7621,2828,0
2006-06-28,2.7423,2.7423,2.6928,2.7027,808,0
2006-06-29,2.6928,2.8116,2.6928,2.7027,3022,0
2006-06-30,2.6829,2.6829,2.6829,2.6829,2007,0
2006-07-05,2.7324,2.9601,2.7225,2.9106,7812,0
2006-07-06,2.9403,2.9403,2.772,2.8314,3333,0
2006-07-07,2.9601,2.9601,2.772,2.7819,4444,0
2006-07-10,2.7819,2.9106,2.7819,2.8116,9010,0
2006-07-11,2.8215,2.9007,2.7621,2.7621,6409,0
2006-07-12,2.8017,2.8413,2.7819,2.8017,3838,0
2006-07-13,2.7621,2.8116,2.6928,2.7423,5505,0
2006-07-14,2.8215,2.8215,2.8116,2.8116,1084,0
2006-07-17,2.6928,2.7918,2.6334,2.673,6998,0
2006-07-18,2.7027,2.7027,2.6235,2.6334,3434,0
2006-07-19,2.6235,2.6631,2.6235,2.6631,2323,0
2006-07-20,2.6235,2.7027,2.6235,2.7027,1442,0
2006-07-21,2.6631,2.6631,2.6631,2.6631,2232,0
2006-07-24,2.7423,2.7423,2.6235,2.6235,303,0
2006-07-25,2.6235,2.7324,2.6235,2.7324,480,0
2006-07-26,2.6235,2.6631,2.6235,2.6631,2020,0
2006-07-27,2.6235,2.6334,2.574,2.574,3626,0
2006-07-28,2.5839,2.7126,2.5245,2.574,5657,0
2006-07-31,2.7126,2.7126,2.5146,2.5542,16970,0
2006-08-01,2.6433,2.6631,2.2869,2.4651,21706,0
2006-08-02,2.4354,2.5245,2.3463,2.4453,7376,0
2006-08-03,2.4552,2.6334,2.3562,2.4651,3434,0
2006-08-04,2.5344,2.5344,2.2968,2.4057,2141,0
2006-08-07,2.4552,2.4552,2.3958,2.3958,404,0
2006-08-08,2.3364,2.3661,2.3265,2.3265,5758,0
2006-08-09,2.3265,2.3265,2.3265,2.3265,101,0
2006-08-10,2.3166,2.3166,2.178,2.1879,6869,0
2006-08-11,2.2572,2.2572,2.2572,2.2572,101,0
2006-08-14,2.3463,2.5542,2.3265,2.3265,2239,0
2006-08-15,2.1978,2.7423,2.1978,2.5839,18082,0
2006-08-16,2.6037,2.7126,2.4552,2.4552,10669,0
2006-08-17,2.5047,2.6037,2.4255,2.475,14801,0
2006-08-18,2.6928,2.6928,2.4651,2.4651,7778,0
2006-08-21,2.5047,4.6332,2.4651,3.7026,818465,0
2006-08-22,3.5244,3.7125,3.1779,3.3363,208851,0
2006-08-23,3.2373,3.4452,3.2175,3.267,54333,0
2006-08-24,3.1878,3.663,3.1878,3.564,90247,0
2006-08-25,3.366,3.5937,3.366,3.4749,20921,0
2006-08-28,3.5739,3.5739,3.2472,3.2769,33082,0
2006-08-29,3.3165,3.5145,3.2571,3.366,16168,0
2006-08-30,3.5145,3.5145,3.1185,3.1284,33961,0
2006-08-31,3.1284,3.3165,3.1284,3.267,18167,0
2006-09-01,3.2472,3.4452,3.2076,3.3759,13556,0
2006-09-05,3.366,3.8709,3.366,3.8709,61693,0
2006-09-06,3.96,3.96,3.7521,3.8511,11313,0
2006-09-07,3.7323,3.7917,3.5145,3.7818,24294,0
2006-09-08,3.861,3.8709,3.6927,3.7224,19676,0
2006-09-11,3.7917,3.8709,3.5244,3.8313,9960,0
2006-09-12,3.7917,3.7917,3.5244,3.6333,22838,0
2006-09-13,3.6432,3.8511,3.4749,3.5541,24357,0
2006-09-14,3.6333,3.6531,3.465,3.6531,10253,0
2006-09-15,3.5442,3.6135,3.4848,3.564,2929,0
2006-09-18,3.5541,3.6432,3.4749,3.4749,5237,0
2006-09-19,3.6036,3.6036,3.4155,3.4353,6970,0
2006-09-20,3.6135,3.6828,3.5244,3.5541,7005,0
2006-09-21,3.5937,3.6828,3.5343,3.5937,13031,0
2006-09-22,3.5838,3.5838,3.5046,3.5046,4545,0
2006-09-25,3.3561,3.4452,3.3165,3.3759,17998,0
2006-09-26,3.2868,3.4254,3.2868,3.4155,3561,0
2006-09-27,3.4551,3.6234,3.4155,3.5145,12323,0
2006-09-28,3.465,3.6333,3.4254,3.5838,16070,0
2006-09-29,3.5046,3.663,3.4947,3.5739,6616,0
2006-10-02,3.6135,3.6135,3.3561,3.5739,24900,0
2006-10-03,3.4056,3.5937,3.4056,3.5244,9192,0
2006-10-04,3.465,3.6531,3.465,3.6234,21512,0
2006-10-05,3.8412,3.8412,3.564,3.7026,27393,0
2006-10-06,3.6234,3.9501,3.6234,3.9501,45678,0
2006-10-09,3.9501,4.1382,3.8214,3.8808,70968,0
2006-10-10,3.96,4.0095,3.9303,3.9402,77251,0
2006-10-11,3.9699,5.1678,3.9105,4.554,484431,0
2006-10-12,4.8015,4.8906,4.3659,4.5342,118294,0
2006-10-13,4.5045,4.6332,4.4451,4.5045,21680,0
2006-10-16,4.7619,4.9797,4.5045,4.7916,137362,0
2006-10-17,4.9005,4.9995,4.5837,4.8708,57205,0
2006-10-18,4.9599,5.5836,4.95,5.3658,137924,0
2006-10-19,5.4153,5.6925,5.3262,5.5737,73881,0
2006-10-20,5.6529,5.6826,5.445,5.5935,72035,0
2006-10-23,5.6925,7.029,5.5935,6.3756,245729,0
2006-10-24,6.1974,6.3756,6.0489,6.1578,68011,0
2006-10-25,6.4251,6.4251,6.1578,6.1776,35225,0
2006-10-26,6.0489,6.1776,5.8905,6.0291,28816,0
2006-10-27,5.9697,6.138,5.8509,5.8905,36231,0
2006-10-30,5.742,6.2766,5.7123,6.2172,55446,0
2006-10-31,6.2865,6.4944,6.237,6.2964,35823,0
2006-11-01,6.4845,6.8805,6.1974,6.2271,23454,0
2006-11-02,6.2271,6.2568,4.6728,4.9698,154776,0
2006-11-03,4.95,4.9896,4.653,4.9797,36573,0
2006-11-06,4.9995,5.544,4.9995,5.5143,73688,0
2006-11-07,5.5242,5.6826,5.5143,5.5935,26967,0
2006-11-08,5.3361,6.3756,5.2074,5.643,46894,0
2006-11-09,5.5341,5.7222,5.4549,5.5143,16777,0
2006-11-10,5.4648,5.6331,5.4549,5.4846,20185,0
2006-11-13,5.2173,6.1875,4.9995,5.6826,65792,0
2006-11-14,5.7321,6.138,5.4846,5.7717,25121,0
2006-11-15,6.0687,6.2271,5.9202,6.0885,61519,0
2006-11-16,6.0984,6.5142,6.0984,6.4152,48457,0
2006-11-17,6.5142,8.1477,5.0787,5.2173,471439,0
2006-11-20,5.1084,5.247,4.9995,4.9995,121153,0
2006-11-21,5.049,5.2074,4.9995,5.1282,58662,0
2006-11-22,5.0886,5.1381,4.9995,5.1084,15889,0
2006-11-24,5.0391,5.0886,5.0094,5.0886,16183,0
2006-11-27,5.0193,5.0193,3.7125,4.5441,106536,0
2006-11-28,4.455,4.6926,4.2669,4.554,77758,0
2006-11-29,4.5144,4.7223,4.5144,4.6431,23012,0
2006-11-30,4.6035,4.7817,4.5144,4.7025,40744,0
2006-12-01,4.6332,4.6332,4.3659,4.4649,48937,0
2006-12-04,4.3659,4.3758,3.564,4.0689,79129,0
2006-12-05,4.1679,4.1679,3.9897,4.158,42561,0
2006-12-06,4.0986,4.2075,3.9897,4.1976,21310,0
2006-12-07,4.1877,4.3461,4.0491,4.1085,18046,0
2006-12-08,4.0689,4.1976,3.9699,4.0689,10701,0
2006-12-11,4.0689,4.0689,3.8412,3.9204,44502,0
2006-12-12,3.9996,4.1976,3.8709,4.0491,40883,0
2006-12-13,4.0986,4.2075,3.9105,4.1184,27629,0
2006-12-14,4.158,4.2372,4.0194,4.1184,21485,0
2006-12-15,4.1877,4.3461,3.9897,3.9996,19556,0
2006-12-18,4.0788,4.0887,3.8511,3.861,20184,0
2006-12-19,3.861,3.9501,3.7323,3.7917,30683,0
2006-12-20,3.9303,4.1877,3.7323,3.8808,29519,0
2006-12-21,3.9006,3.9996,3.8214,3.8412,26698,0
2006-12-22,3.762,4.059,3.762,3.9105,28528,0
2006-12-26,3.9105,5.6826,3.9105,4.6035,1672182,0
2006-12-27,4.6728,5.445,4.5045,4.653,383979,0
2006-12-28,4.8906,5.5638,4.5342,5.346,535149,0
2006-12-29,5.1678,5.9103,4.7619,4.8114,578371,0
2007-01-03,4.9698,5.1183,4.653,4.7421,166639,0
2007-01-04,4.752,5.0094,4.6926,4.7619,90279,0
2007-01-05,4.9005,4.9302,4.6233,4.7124,37565,0
2007-01-08,4.7916,4.7916,4.6629,4.7718,49842,0
2007-01-09,4.8906,4.9104,4.7817,4.8114,27997,0
2007-01-10,4.752,4.8213,4.7223,4.752,10900,0
2007-01-11,4.7421,4.9005,4.7322,4.9005,18300,0
2007-01-12,4.9302,5.2965,4.8312,5.0787,117201,0
2007-01-16,5.2272,5.5638,5.049,5.1183,124043,0
2007-01-17,5.0589,5.2272,5.0292,5.0292,32020,0
2007-01-18,5.1084,5.1282,4.8708,5.0292,12873,0
2007-01-19,4.9995,5.1678,4.9995,5.1183,14857,0
2007-01-22,5.1084,5.1084,4.8213,4.9797,13825,0
2007-01-23,4.95,4.9896,4.7223,4.8708,42051,0
2007-01-24,4.851,5.0688,4.851,4.9797,10495,0
2007-01-25,4.9401,5.0589,4.7421,4.8213,20271,0
2007-01-26,4.9302,4.9797,4.5936,4.8609,58586,0
2007-01-29,4.851,4.8906,4.3461,4.4847,102679,0
2007-01-30,4.4748,4.752,4.3659,4.7223,24687,0
2007-01-31,4.7421,4.7619,4.6035,4.6035,11329,0
2007-02-01,4.6629,4.7223,4.4748,4.6233,24552,0
2007-02-02,4.653,4.7619,4.5639,4.6134,6543,0
2007-02-05,4.5936,4.653,4.5342,4.5639,16535,0
2007-02-06,4.6332,4.6332,4.5738,4.6332,5758,0
2007-02-07,4.6629,4.9302,4.6233,4.7718,16827,0
2007-02-08,4.8609,4.8609,4.7817,4.7916,4040,0
2007-02-09,4.8411,4.9302,4.6926,4.8906,19444,0
2007-02-12,4.9104,4.9302,4.851,4.8807,8223,0
2007-02-13,4.9104,4.9797,4.851,4.8906,6970,0
2007-02-14,4.554,5.0688,4.554,4.9599,41530,0
2007-02-15,4.9698,5.0787,4.6332,4.8015,19687,0
2007-02-16,4.7619,4.7619,4.6035,4.6629,33333,0
2007-02-20,4.6431,4.752,4.5639,4.5936,21321,0
2007-02-21,4.6035,4.6134,4.554,4.6035,16000,0
2007-02-22,4.6134,4.851,4.5738,4.6827,11111,0
2007-02-23,4.6431,4.8114,4.5243,4.5441,3838,0
2007-02-26,4.5936,4.9698,4.5441,4.851,41811,0
2007-02-27,4.9401,4.9698,4.5144,4.7322,24882,0
2007-02-28,4.6827,4.9995,4.6827,4.95,38954,0
2007-03-01,4.9599,4.9995,4.752,4.9995,37422,0
2007-03-02,4.95,4.9896,4.851,4.9896,12764,0
2007-03-05,4.9005,5.2866,4.9005,5.148,63349,0
2007-03-06,5.148,5.3262,5.0094,5.3064,44691,0
2007-03-07,5.3163,5.4054,5.3163,5.3955,27041,0
2007-03-08,5.445,5.643,5.4054,5.643,50087,0
2007-03-09,5.6727,5.94,5.346,5.5539,55281,0
2007-03-12,5.5539,6.2766,5.5539,5.9598,150855,0
2007-03-13,5.9994,6.3558,5.9994,6.1974,32918,0
2007-03-14,6.1974,6.336,6.1182,6.336,66769,0
2007-03-15,5.8509,6.6528,5.0688,6.6033,65819,0
2007-03-16,6.6231,6.7815,6.5835,6.7815,25659,0
2007-03-19,6.9201,6.9597,6.6231,6.831,49699,0
2007-03-20,6.3756,7.4745,6.3063,7.4745,68763,0
2007-03-21,7.92,8.7912,7.4349,8.0289,152210,0
2007-03-22,8.2962,10.286,8.1279,8.9001,398398,0
2007-03-23,8.91,9.811,8.5932,9.771,192773,0
2007-03-26,10.098,10.148,9.831,9.831,114402,0
2007-03-27,9.89,9.9,8.9298,9.1476,82766,0
2007-03-28,9.1377,9.1377,8.1675,8.8407,71278,0
2007-03-29,8.8605,9.0684,8.2566,8.3457,53900,0
2007-03-30,8.2863,8.7318,7.5933,7.7022,83633,0
2007-04-02,7.6032,8.019,7.3062,7.3755,85066,0
2007-04-03,7.4151,7.9794,7.0092,7.1577,111360,0
2007-04-04,7.7121,7.7121,6.9201,6.9696,83095,0
2007-04-05,6.9201,7.3161,6.5043,6.5538,98641,0
2007-04-09,6.4746,6.6726,6.0984,6.1776,91817,0
2007-04-10,6.1677,6.1776,5.6826,5.8212,76147,0
2007-04-11,5.8608,6.3756,5.8608,5.94,121067,0
2007-04-12,5.8806,5.94,5.4054,5.5044,152154,0
2007-04-13,5.5143,5.7618,5.2767,5.6925,150266,0
2007-04-16,5.6925,5.6925,5.346,5.4153,91388,0
2007-04-17,5.4252,5.5935,5.3262,5.4054,62875,0
2007-04-18,5.3559,5.4549,5.1678,5.4054,84240,0
2007-04-19,5.4252,5.4252,5.148,5.2668,21133,0
2007-04-20,5.247,6.039,5.148,5.9103,251277,0
2007-04-23,5.9301,6.5538,5.6925,5.742,297284,0
2007-04-24,5.8014,5.8311,5.247,5.3064,129974,0
2007-04-25,5.3064,5.6628,5.2173,5.3262,137149,0
2007-04-26,5.3064,5.5836,5.2569,5.3856,70299,0
2007-04-27,5.346,5.9004,5.2668,5.7519,221740,0
2007-04-30,5.7915,6.1776,5.643,5.7816,229498,0
2007-05-01,5.7816,5.7816,5.3658,5.445,66630,0
2007-05-02,5.4252,5.5341,5.3658,5.4351,21074,0
2007-05-03,5.5143,5.5341,5.3856,5.4351,27245,0
2007-05-04,5.4351,5.8509,5.346,5.6628,67668,0
2007-05-07,5.6232,6.0885,5.6232,5.9895,100371,0
2007-05-08,6.0885,6.0885,5.7618,5.8113,17828,0
2007-05-09,5.841,5.9202,5.643,5.643,41172,0
2007-05-10,5.7123,5.742,5.445,5.5836,29395,0
2007-05-11,5.5737,5.8608,5.5242,5.7915,37837,0
2007-05-14,6.0885,7.722,5.9598,7.2765,662098,0
2007-05-15,7.1082,7.8012,6.732,7.029,388761,0
2007-05-16,6.8706,7.326,6.5439,6.5439,74929,0
2007-05-17,6.6033,7.3557,6.336,6.93,157636,0
2007-05-18,7.029,7.029,3.6432,4.4055,763192,0
2007-05-21,4.6431,4.8411,4.158,4.2867,193449,0
2007-05-22,4.3164,4.3461,4.1085,4.1283,112704,0
2007-05-23,4.1382,4.3065,4.0194,4.2075,116078,0
2007-05-24,4.3164,4.3164,3.9699,4.1085,60829,0
2007-05-25,4.0887,4.1382,3.9105,3.9996,73021,0
2007-05-29,4.0194,4.1382,3.96,4.0689,35341,0
2007-05-30,4.0095,4.0887,3.861,4.0392,46251,0
2007-05-31,4.1184,4.9104,4.0293,4.455,580229,0
2007-06-01,4.5045,4.653,4.1382,4.3065,79441,0
2007-06-04,4.3164,4.4154,4.2174,4.356,35325,0
2007-06-05,4.356,4.4055,4.1481,4.2174,42975,0
2007-06-06,4.2768,4.4055,4.158,4.3164,31367,0
2007-06-07,4.2768,4.3362,4.1679,4.2075,16938,0
2007-06-08,4.257,4.257,4.1085,4.1778,35713,0
2007-06-11,4.1283,4.1778,4.0887,4.158,32548,0
2007-06-12,4.1778,4.2372,4.0788,4.1085,22938,0
2007-06-13,4.0986,4.1778,4.0293,4.0392,34736,0
2007-06-14,3.9996,4.1877,3.9996,4.0986,7716,0
2007-06-15,4.1382,4.2669,4.1382,4.2174,30998,0
2007-06-18,4.3362,4.3362,4.2273,4.257,22344,0
2007-06-19,4.257,4.3263,4.257,4.3065,20814,0
2007-06-20,4.3857,4.3857,4.257,4.257,28326,0
2007-06-21,4.2966,4.4352,4.2669,4.2867,18030,0
2007-06-22,4.2768,4.2867,4.1184,4.1283,22699,0
2007-06-25,4.0887,4.1085,3.9897,4.0887,45386,0
2007-06-26,4.1184,4.4946,4.0788,4.2471,26523,0
2007-06-27,4.2471,4.2471,4.0788,4.1283,11919,0
2007-06-28,4.0986,4.2867,4.0887,4.0986,25037,0
2007-06-29,4.1184,4.2471,4.0491,4.059,25991,0
2007-07-02,4.0788,4.0788,4.0194,4.0689,20507,0
2007-07-03,4.2372,4.3461,4.0293,4.0392,8962,0
2007-07-05,4.059,4.2075,4.0392,4.1184,7609,0
2007-07-06,4.1085,4.257,4.0788,4.1085,5738,0
2007-07-09,4.1085,4.1283,3.9897,4.1085,27784,0
2007-07-10,4.0887,4.1085,4.0194,4.0788,4374,0
2007-07-11,4.1085,4.1283,3.861,4.1184,42690,0
2007-07-12,4.1778,4.2075,4.1382,4.1382,2606,0
2007-07-13,3.8907,4.1085,3.8907,4.0788,7540,0
2007-07-16,4.059,4.1184,4.0491,4.1085,24948,0
2007-07-17,4.1679,4.1679,4.1085,4.1283,11834,0
2007-07-18,4.1085,4.1481,4.0095,4.1085,21702,0
2007-07-19,4.0689,4.1184,4.0491,4.0986,4455,0
2007-07-20,4.0491,4.0788,3.8907,3.9501,15325,0
2007-07-23,4.0095,4.1778,4.0095,4.0392,10170,0
2007-07-24,3.9699,4.0095,3.8808,3.9501,10741,0
2007-07-25,3.9105,3.9105,3.8214,3.8214,21211,0
2007-07-26,3.762,3.8214,3.1482,3.2571,42911,0
2007-07-27,3.6432,3.6432,3.2967,3.4056,19082,0
2007-07-30,3.4056,3.5244,3.4056,3.4254,10259,0
2007-07-31,3.3858,3.3858,2.9304,3.0987,26594,0
2007-08-01,3.1086,3.2274,3.0591,3.2076,15525,0
2007-08-02,3.2373,3.3462,3.1878,3.2076,7116,0
2007-08-03,3.2076,3.3165,3.1086,3.1086,20008,0
2007-08-06,3.0789,3.2373,2.97,3.0294,25352,0
2007-08-07,3.2076,3.2175,3.069,3.1779,10424,0
2007-08-08,3.1779,3.4353,3.069,3.2571,32014,0
2007-08-09,3.0789,3.0888,2.8512,3.0096,80174,0
2007-08-10,3.0096,3.2967,2.9205,2.9799,19317,0
2007-08-13,2.9997,3.0492,2.97,2.9799,3434,0
2007-08-14,2.9898,3.0393,2.9898,2.9997,3071,0
2007-08-15,2.9799,5.5341,2.9799,4.356,578767,0
2007-08-16,4.356,4.3758,4.0392,4.1481,70386,0
2007-08-17,4.3065,4.4352,4.1085,4.1283,33744,0
2007-08-20,4.2867,4.2867,3.4749,4.1778,42325,0
2007-08-21,4.2075,4.4055,4.1085,4.356,26812,0
2007-08-22,4.3659,4.6926,4.3659,4.554,63845,0
2007-08-23,4.7322,5.2371,4.4055,4.554,140549,0
2007-08-24,4.5045,4.6926,4.2669,4.3857,45165,0
2007-08-27,4.4253,4.8015,4.2075,4.356,48086,0
2007-08-28,4.455,4.455,4.3065,4.4055,13219,0
2007-08-29,4.455,4.455,4.1778,4.2669,24394,0
2007-08-30,4.4055,4.4055,4.2075,4.2768,26203,0
2007-08-31,4.257,4.2867,4.2075,4.257,18994,0
2007-09-04,4.3065,4.7421,4.2867,4.5144,74714,0
2007-09-05,4.554,4.7817,4.554,4.6431,68446,0
2007-09-06,4.7619,4.7619,4.257,4.6629,27989,0
2007-09-07,4.6035,4.7322,4.5837,4.6629,10519,0
2007-09-10,4.7124,4.8213,4.653,4.7223,6999,0
2007-09-11,4.6827,4.7124,4.4649,4.4649,18281,0
2007-09-12,4.4154,4.4649,4.2372,4.257,47246,0
2007-09-13,4.2372,4.2966,4.158,4.2075,32283,0
2007-09-14,4.1679,4.1778,3.96,4.1481,23586,0
2007-09-17,4.1085,4.5342,4.1085,4.158,13031,0
2007-09-18,4.1283,4.2867,4.1283,4.1679,13680,0
2007-09-19,4.158,4.752,4.158,4.6629,116617,0
2007-09-20,4.6233,4.6233,4.2966,4.3758,31494,0
2007-09-21,4.5342,4.5342,4.4055,4.4352,10735,0
2007-09-24,4.7817,4.8213,4.4352,4.6431,117461,0
2007-09-25,4.752,4.8213,4.6035,4.6233,38122,0
2007-09-26,4.6035,4.7718,4.6035,4.6233,22557,0
2007-09-27,4.6728,4.7025,4.6233,4.6332,33144,0
2007-09-28,4.6629,4.6629,4.4352,4.5738,13602,0
2007-10-01,4.5441,4.6728,4.5441,4.6233,13547,0
2007-10-02,4.653,4.8015,4.4253,4.6233,53065,0
2007-10-03,4.4649,4.6035,4.4352,4.455,11162,0
2007-10-04,4.3263,4.5837,4.2669,4.5738,38545,0
2007-10-05,4.6728,5.1084,4.4748,4.6134,88273,0
2007-10-08,4.752,4.752,4.6233,4.653,26512,0
2007-10-09,4.4451,4.8015,4.4154,4.7223,48692,0
2007-10-10,4.8609,5.3757,4.6926,5.1876,190688,0
2007-10-11,5.3361,5.3856,4.356,4.7025,119017,0
2007-10-12,4.752,4.752,4.4649,4.5936,41127,0
2007-10-15,4.6431,4.653,4.4946,4.5738,23686,0
2007-10-16,4.5045,4.6728,4.5045,4.653,6313,0
2007-10-17,4.6035,4.6035,4.5045,4.5342,18677,0
2007-10-18,4.5639,4.6827,4.5144,4.6233,12167,0
2007-10-19,4.5837,4.6233,4.3065,4.554,44543,0
2007-10-22,4.4055,4.554,4.2075,4.455,26889,0
2007-10-23,4.455,4.6926,4.3758,4.5342,14342,0
2007-10-24,4.5441,4.5837,4.4847,4.554,13195,0
2007-10-25,4.554,4.554,4.4352,4.4748,18446,0
2007-10-26,4.5342,4.7025,4.4649,4.5639,19141,0
2007-10-29,4.4649,4.6827,4.4649,4.6629,14040,0
2007-10-30,4.6926,4.6926,4.6431,4.6629,5253,0
2007-10-31,4.6629,5.0787,4.6629,4.8312,27503,0
2007-11-01,4.8609,4.8609,4.6035,4.7025,22724,0
2007-11-02,4.6926,4.7124,4.4946,4.653,20998,0
2007-11-05,4.7223,4.8114,4.6035,4.7124,11935,0
2007-11-06,4.7817,4.7817,4.5837,4.6827,6495,0
2007-11-07,4.5639,4.6629,4.5639,4.5837,15354,0
2007-11-08,4.5837,4.6035,4.4649,4.4847,17677,0
2007-11-09,4.455,4.455,4.2075,4.2966,20942,0
2007-11-12,4.2372,4.2867,4.059,4.2471,27039,0
2007-11-13,3.366,3.7125,2.97,3.4353,117597,0
2007-11-14,3.4848,3.6432,3.465,3.465,14349,0
2007-11-15,3.465,3.6333,3.465,3.564,7227,0
2007-11-16,3.6333,3.6927,3.5937,3.663,13004,0
2007-11-19,3.6135,3.663,3.6036,3.6432,7039,0
2007-11-20,3.663,3.663,3.465,3.465,24076,0
2007-11-21,3.4947,3.4947,3.2769,3.2769,6566,0
2007-11-23,3.2967,3.3066,3.2769,3.3066,4343,0
2007-11-26,3.2769,3.366,3.0096,3.0096,36112,0
2007-11-27,3.1581,3.267,3.0393,3.0393,15060,0
2007-11-28,3.1383,3.1581,3.0492,3.0492,19536,0
2007-11-29,3.1581,3.2472,2.9106,2.9106,36890,0
2007-11-30,2.9502,3.3165,2.9502,2.9601,12200,0
2007-12-03,2.9898,3.0987,2.9898,2.9898,2677,0
2007-12-04,3.0096,3.0096,2.97,2.97,3636,0
2007-12-05,2.9799,2.9799,2.8116,2.8116,12402,0
2007-12-06,2.9007,3.2967,2.871,3.0294,21504,0
2007-12-07,3.069,3.2175,2.97,3.1977,32075,0
2007-12-10,3.2571,3.465,3.2175,3.3858,10540,0
2007-12-11,3.4155,3.5046,3.4155,3.4155,7773,0
2007-12-12,3.465,3.5145,3.1086,3.4056,17070,0
2007-12-13,3.2571,3.366,3.2571,3.3165,1717,0
2007-12-14,3.2076,3.3858,3.2076,3.3759,9715,0
2007-12-17,3.3363,3.4254,3.2373,3.3561,4934,0
2007-12-18,3.4254,3.4452,2.7324,3.3957,9212,0
2007-12-19,3.4353,3.465,3.3165,3.4452,9242,0
2007-12-20,3.465,3.5145,3.3363,3.4947,7322,0
2007-12-21,3.4947,3.5046,3.1185,3.4155,20444,0
2007-12-24,3.0888,3.4848,3.0888,3.4848,1717,0
2007-12-26,3.5145,3.5145,3.5145,3.5145,3566,0
2007-12-27,3.2967,3.5838,3.2967,3.5244,8618,0
2007-12-28,3.6135,3.6927,3.4155,3.6333,26276,0
2007-12-31,3.5838,3.8214,3.465,3.7719,17731,0
2008-01-02,3.9204,4.059,3.8511,4.0095,18349,0
2008-01-03,4.1085,4.1085,3.9402,3.9897,9044,0
2008-01-04,4.0194,4.0293,3.9303,3.96,10619,0
2008-01-07,4.059,4.0986,4.0095,4.059,6974,0
2008-01-08,4.0095,4.059,3.9798,4.0095,4621,0
2008-01-09,3.8313,3.9402,3.7323,3.8115,15862,0
2008-01-10,3.7323,3.9105,3.7224,3.8214,12319,0
2008-01-11,3.8313,4.0194,3.8313,3.9996,15172,0
2008-01-14,3.9501,3.96,3.9204,3.9501,10039,0
2008-01-15,3.96,3.96,3.8907,3.9402,7202,0
2008-01-16,3.8412,4.0293,3.8412,3.9897,8788,0
2008-01-17,3.9699,4.0293,3.7521,3.7521,8873,0
2008-01-18,4.0194,4.0194,3.7521,3.8313,6028,0
2008-01-22,3.5442,3.9501,3.4551,3.663,8007,0
2008-01-23,3.6234,3.6234,3.5145,3.5838,7399,0
2008-01-24,3.5244,3.5244,3.2175,3.5046,4877,0
2008-01-25,3.4749,3.8907,3.4749,3.6729,10637,0
2008-01-28,3.9501,3.9501,3.8907,3.9105,1313,0
2008-01-29,3.7125,3.7125,3.564,3.7125,5455,0
2008-01-30,3.9105,3.96,3.4056,3.7125,17488,0
2008-01-31,3.8115,3.96,3.762,3.8907,5730,0
2008-02-01,3.8808,3.96,3.8808,3.96,1919,0
2008-02-04,3.9501,3.96,3.861,3.9501,9490,0
2008-02-05,3.8808,3.9501,3.861,3.9501,5386,0
2008-02-06,3.9303,5.2173,3.8115,5.2173,586610,0
2008-02-07,4.9104,5.148,4.2867,4.4847,219265,0
2008-02-08,4.4055,4.7322,4.1778,4.3065,91282,0
2008-02-11,4.356,4.455,4.2273,4.2867,16179,0
2008-02-12,4.4649,5.3262,4.2669,5.0985,364293,0
2008-02-13,5.1381,5.1876,4.5738,4.7718,96231,0
2008-02-14,4.8213,4.8213,4.5342,4.7817,29554,0
2008-02-15,4.7124,5.2272,4.455,5.1876,109742,0
2008-02-19,5.1381,5.9994,4.7025,5.247,352247,0
2008-02-20,5.2668,5.8212,4.8213,5.742,198507,0
2008-02-21,5.6628,5.8113,5.2767,5.7123,62407,0
2008-02-22,5.8014,5.9004,5.6331,5.8707,80358,0
2008-02-25,5.8905,6.3657,5.8212,6.0588,205666,0
2008-02-26,6.0489,6.1974,5.8509,6.0786,108153,0
2008-02-27,5.841,6.2271,5.544,5.9004,32915,0
2008-02-28,5.8212,5.8212,5.445,5.643,56769,0
2008-02-29,5.544,5.6925,5.3559,5.5044,35135,0
2008-03-03,5.3856,5.7915,5.3757,5.7915,30583,0
2008-03-04,5.544,5.7915,5.3955,5.6826,27006,0
2008-03-05,5.7816,5.841,5.3955,5.4648,33925,0
2008-03-06,5.5044,5.6826,5.1579,5.1678,27705,0
2008-03-07,5.3262,5.346,4.8114,4.8708,31232,0
2008-03-10,4.8312,5.2173,4.7322,4.8015,18268,0
2008-03-11,4.8609,4.9401,4.5045,4.7322,13762,0
2008-03-12,4.7124,4.7916,4.5441,4.6827,6017,0
2008-03-13,4.6035,4.9599,4.6035,4.8609,10500,0
2008-03-14,4.8015,4.8015,4.5144,4.6134,7065,0
2008-03-17,4.455,4.6431,4.4055,4.4847,5813,0
2008-03-18,4.6035,4.9599,4.6035,4.7817,14521,0
2008-03-19,4.6233,4.9203,4.455,4.7718,16594,0
2008-03-20,4.7025,4.7916,4.5342,4.6629,16377,0
2008-03-24,4.6926,5.0391,4.653,4.7223,11466,0
2008-03-25,4.8114,5.0292,4.6926,4.7619,6648,0
2008-03-26,4.8114,4.9005,4.8114,4.851,5170,0
2008-03-27,4.8213,4.8213,4.8015,4.8114,2930,0
2008-03-28,4.8114,5.2272,4.8114,4.95,12131,0
2008-03-31,5.1777,5.1777,3.9798,4.1085,72183,0
2008-04-01,4.2372,4.455,4.1184,4.3758,64717,0
2008-04-02,4.4847,4.5144,4.4847,4.5144,2172,0
2008-04-03,4.5144,4.5243,4.2966,4.3065,8120,0
2008-04-04,4.3164,4.4352,4.3065,4.356,8190,0
2008-04-07,4.3956,4.6431,4.3956,4.6035,2723,0
2008-04-08,4.554,4.6035,4.4154,4.5639,9676,0
2008-04-09,4.4649,4.5243,4.4649,4.5243,2121,0
2008-04-10,4.5243,4.5243,4.3659,4.4748,10845,0
2008-04-11,4.6035,4.7025,4.4946,4.653,16642,0
2008-04-14,4.7223,4.7421,4.6233,4.6233,5354,0
2008-04-15,4.6035,4.7322,4.5837,4.6926,2525,0
2008-04-16,4.7025,4.7718,4.6134,4.7718,15816,0
2008-04-17,4.7718,4.7916,4.6431,4.752,11414,0
2008-04-18,4.7619,4.7619,4.5639,4.6431,7747,0
2008-04-21,4.5936,4.6431,4.554,4.6431,1919,0
2008-04-23,4.5738,4.6233,4.554,4.6233,606,0
2008-04-24,4.554,4.554,4.3857,4.5144,7023,0
2008-04-25,4.455,4.5144,4.4352,4.5144,1084,0
2008-04-28,4.356,4.5144,4.356,4.4451,4984,0
2008-04-29,4.4649,4.653,4.4649,4.5441,9498,0
2008-04-30,4.6827,4.7025,4.5045,4.6431,5875,0
2008-05-01,4.5441,4.5738,4.4649,4.4748,4234,0
2008-05-02,4.5738,4.5738,4.4649,4.5441,3436,0
2008-05-05,4.4451,4.5045,4.356,4.5045,1717,0
2008-05-06,4.455,4.5936,4.4451,4.5936,14330,0
2008-05-07,4.5936,4.6233,4.4946,4.5243,5152,0
2008-05-08,4.7025,4.7025,4.5045,4.5639,8142,0
2008-05-09,4.5045,4.7025,4.3461,4.4847,21490,0
2008-05-12,4.6431,5.445,4.4847,4.8906,305888,0
2008-05-13,4.4748,4.8213,4.4748,4.5342,47123,0
2008-05-14,4.5837,4.8906,4.2768,4.5639,43705,0
2008-05-15,4.752,5.3856,4.7025,5.3064,157674,0
2008-05-16,5.1975,5.3658,4.7124,5.2074,35626,0
2008-05-19,4.9698,5.1678,4.9005,4.9698,7808,0
2008-05-20,4.8015,4.9698,4.7124,4.7619,15172,0
2008-05-21,5.3163,5.3163,4.6827,4.7916,12785,0
2008-05-22,4.7124,4.8906,4.5144,4.8906,13552,0
2008-05-23,4.7421,4.9698,4.7025,4.7718,13392,0
2008-05-27,4.8807,4.9203,4.6926,4.8906,14848,0
2008-05-28,5.0193,5.0292,4.851,4.95,16595,0
2008-05-29,4.95,4.95,4.7322,4.8114,16167,0
2008-05-30,4.8411,4.9995,4.8411,4.95,9697,0
2008-06-02,5.049,5.049,4.8906,4.95,4636,0
2008-06-03,5.1381,5.1381,4.8906,4.9401,5859,0
2008-06-04,4.8708,5.148,4.851,4.8609,22836,0
2008-06-05,4.8708,4.9401,4.752,4.9104,21157,0
2008-06-06,5.0193,5.049,4.7916,4.7916,12024,0
2008-06-09,4.8708,4.8708,4.5342,4.6035,20472,0
2008-06-10,4.6035,4.6035,4.4253,4.4946,7172,0
2008-06-11,4.455,4.4748,4.4055,4.4451,7374,0
2008-06-12,4.4055,4.6629,4.4055,4.5342,5751,0
2008-06-13,4.554,4.95,4.554,4.8807,9899,0
2008-06-16,4.6926,4.8906,4.653,4.8807,14548,0
2008-06-17,4.9302,5.2668,4.6728,5.2668,36784,0
2008-06-18,5.0589,5.3064,4.8807,5.2866,17188,0
2008-06-19,5.3361,5.643,5.3361,5.5737,42820,0
2008-06-20,5.7717,5.7816,5.1282,5.5143,28674,0
2008-06-23,5.5044,5.5935,5.1381,5.5143,14559,0
2008-06-24,5.3064,5.5737,5.3064,5.5737,7626,0
2008-06-25,5.148,5.6331,5.148,5.6133,15036,0
2008-06-26,5.445,5.7915,5.3064,5.5935,11093,0
2008-06-27,5.7123,5.8311,5.6331,5.7618,11192,0
2008-06-30,5.346,6.039,5.346,5.9796,33428,0
2008-07-01,5.9103,6.2469,5.7123,6.2469,49899,0
2008-07-02,5.7222,6.4845,5.7222,6.4152,5062,0
2008-07-03,6.0885,6.534,6.039,6.1083,14627,0
2008-07-07,5.94,6.2073,5.94,6.2073,27729,0
2008-07-08,6.2073,6.3756,5.9004,6.3657,10026,0
2008-07-09,6.336,6.4548,6.1578,6.435,17677,0
2008-07-10,6.4845,6.6528,6.435,6.6528,19630,0
2008-07-11,6.633,6.8013,6.633,6.7914,17131,0
2008-07-14,6.8607,6.9696,6.831,6.93,19241,0
2008-07-15,6.93,6.9993,6.6825,6.9795,24155,0
2008-07-16,7.128,7.1379,7.0389,7.1181,7954,0
2008-07-17,7.029,7.227,6.7716,7.1775,24999,0
2008-07-18,6.6924,7.2072,6.6924,7.0983,12343,0
2008-07-21,7.2072,7.2072,6.93,7.0587,7977,0
2008-07-22,7.0587,7.1973,6.8904,6.9201,8099,0
2008-07-23,6.7914,6.7914,5.4945,6.4152,36413,0
2008-07-24,6.3261,6.8211,5.9994,6.1182,9954,0
2008-07-25,5.7123,6.3657,5.6331,5.8509,15603,0
2008-07-28,5.8509,6.3261,5.8509,6.0588,6727,0
2008-07-29,6.1083,6.138,5.8806,6.0489,18652,0
2008-07-30,6.0291,6.0291,5.3856,5.94,14697,0
2008-07-31,6.0489,6.138,5.7024,6.1083,3566,0
2008-08-01,5.9895,6.1182,5.643,6.0885,6300,0
2008-08-04,5.94,6.0885,5.94,6.0786,3087,0
2008-08-05,5.9895,6.0093,5.0985,5.4351,77967,0
2008-08-06,5.3658,5.4846,5.3559,5.4747,24984,0
2008-08-07,5.4549,5.5836,5.445,5.5638,5803,0
2008-08-08,5.5836,5.7816,5.5836,5.6628,17812,0
2008-08-11,5.841,5.841,5.3955,5.5242,11263,0
2008-08-12,5.8608,5.9697,5.1579,5.3955,67037,0
2008-08-13,5.3856,5.4252,4.9203,5.0985,35189,0
2008-08-14,5.0985,5.3163,4.7322,5.0688,15442,0
2008-08-15,5.1777,5.1777,5.0985,5.1183,21212,0
2008-08-18,5.1975,5.1975,4.6134,4.6629,47628,0
2008-08-19,4.6728,4.6827,4.5144,4.6629,15758,0
2008-08-20,4.7718,4.7718,4.5639,4.653,11010,0
2008-08-21,4.653,4.9401,4.6431,4.7718,32317,0
2008-08-22,4.5936,4.8807,4.5936,4.6827,10012,0
2008-08-25,4.7718,4.7718,4.6332,4.6926,36263,0
2008-08-26,4.7718,4.8015,4.6629,4.752,38283,0
2008-08-27,4.752,4.752,4.6332,4.7421,9145,0
2008-08-28,4.5936,4.9401,4.5936,4.9203,5354,0
2008-08-29,4.9104,4.9203,4.7916,4.9203,1313,0
2008-09-02,4.6728,4.851,4.6035,4.6431,12623,0
2008-09-03,4.653,4.7223,4.5441,4.6035,10707,0
2008-09-04,4.455,4.7916,4.455,4.6233,16816,0
2008-09-05,4.7718,4.7718,4.6728,4.752,16677,0
2008-09-08,4.9302,4.9797,4.8312,4.851,24983,0
2008-09-09,4.9797,5.0193,4.752,4.9401,27225,0
2008-09-10,5.0193,5.8608,4.9302,5.7915,97279,0
2008-09-11,5.841,5.9796,5.643,5.9796,28760,0
2008-09-12,5.8905,5.9499,5.6034,5.742,14899,0
2008-09-15,5.6925,5.6925,5.3955,5.4549,16162,0
2008-09-16,5.6826,5.6925,5.3757,5.6331,14288,0
2008-09-17,5.6925,5.6925,5.0688,5.247,18924,0
2008-09-18,5.0787,5.4648,5.0787,5.2569,13993,0
2008-09-19,5.4252,5.5638,5.2965,5.4648,20308,0
2008-09-22,5.2569,5.4153,5.049,5.247,7970,0
2008-09-23,5.247,5.6826,5.2074,5.643,3838,0
2008-09-24,5.643,5.643,5.2767,5.2767,10770,0
2008-09-25,5.1579,5.5638,5.1579,5.5638,18941,0
2008-09-26,5.346,5.5737,5.346,5.5737,1111,0
2008-09-29,5.2173,5.2173,4.8411,5.0589,12630,0
2008-09-30,4.8609,5.049,4.7025,4.9203,10629,0
2008-10-01,4.9599,4.9698,4.6035,4.752,9374,0
2008-10-02,4.8015,4.8312,4.752,4.752,3465,0
2008-10-03,4.7025,4.7223,4.6035,4.7124,1818,0
2008-10-06,4.6134,4.9005,4.5045,4.8906,70182,0
2008-10-07,5.2569,5.2569,4.4649,4.6827,10013,0
2008-10-08,4.6035,5.148,4.2471,4.6035,10682,0
2008-10-09,4.3758,4.6035,4.2174,4.3065,2879,0
2008-10-10,4.1283,4.1283,3.2175,3.6828,30548,0
2008-10-13,3.7125,3.96,3.7125,3.96,23418,0
2008-10-14,4.356,5.1975,3.5244,3.6234,28425,0
2008-10-15,3.7224,3.7224,3.2967,3.2967,13522,0
2008-10-16,3.5244,3.5442,2.7423,2.97,6869,0
2008-10-17,2.8017,3.168,2.7126,2.9304,12931,0
2008-10-20,3.4353,3.4452,2.9898,2.9898,6081,0
2008-10-21,2.97,2.9898,2.97,2.97,9918,0
2008-10-22,2.9205,3.366,2.6829,3.0591,10389,0
2008-10-23,2.97,2.97,2.97,2.97,5259,0
2008-10-24,2.7324,3.0591,2.7324,2.8116,6001,0
2008-10-27,2.8314,2.8413,2.8215,2.8413,766,0
2008-10-28,2.8215,2.8215,2.7324,2.7324,2020,0
2008-10-29,2.772,2.772,2.7225,2.772,808,0
2008-10-30,2.9601,3.0591,2.7324,2.8809,15879,0
2008-10-31,2.8908,3.1185,2.8908,3.1185,9192,0
2008-11-03,3.0888,3.5937,3.0591,3.465,2224,0
2008-11-04,3.3759,3.4056,3.3759,3.4056,1313,0
2008-11-05,3.3561,3.465,3.2274,3.2868,6971,0
2008-11-06,3.1383,3.3759,2.9502,3.3759,25555,0
2008-11-07,2.9898,3.0987,2.7819,2.8215,18838,0
2008-11-10,2.9403,3.069,2.7918,2.9997,6343,0
2008-11-11,2.9799,2.9799,2.6433,2.6433,21414,0
2008-11-12,2.6631,2.6631,2.2077,2.2077,24394,0
2008-11-13,2.0988,2.1186,1.9404,1.9404,19343,0
2008-11-14,2.3859,2.4651,1.584,1.6533,65518,0
2008-11-17,1.98,2.0691,1.7325,1.7424,15057,0
2008-11-18,1.683,1.7325,1.683,1.7325,24374,0
2008-11-19,1.6434,1.6434,1.5939,1.6137,6393,0
2008-11-20,1.8315,1.8315,1.6929,1.6929,3333,0
2008-11-21,1.683,1.683,1.6731,1.6731,808,0
2008-11-24,1.9305,2.2869,1.8414,2.079,8176,0
2008-11-25,2.079,2.2572,2.079,2.2572,10808,0
2008-11-26,2.2275,2.3859,2.2275,2.3859,13463,0
2008-11-28,2.2671,2.5146,2.2275,2.475,3589,0
2008-12-01,2.475,2.475,2.0295,2.0295,13549,0
2008-12-02,2.1285,2.1285,2.0295,2.1087,4667,0
2008-12-03,2.3067,2.4651,2.3067,2.4651,5901,0
2008-12-04,2.1582,2.1582,2.079,2.079,3333,0
2008-12-05,2.1978,2.1978,2.079,2.0889,1029,0
2008-12-08,2.0295,2.1978,2.0097,2.0295,4325,0
2008-12-09,2.0295,2.0295,1.9602,1.9998,9495,0
2008-12-10,2.1285,2.1483,2.079,2.1483,11876,0
2008-12-11,2.1285,2.1681,1.9305,2.0691,16746,0
2008-12-12,2.1087,2.2374,2.1087,2.1582,10202,0
2008-12-15,2.0691,2.0691,1.9701,1.98,8788,0
2008-12-16,2.0295,2.0493,1.9998,2.0196,3131,0
2008-12-17,2.0097,2.0097,1.9404,1.98,640,0
2008-12-18,1.8909,2.079,1.8909,1.9998,9967,0
2008-12-19,2.1087,2.1087,1.98,1.98,5037,0
2008-12-22,1.98,1.98,1.9305,1.98,17768,0
2008-12-23,2.0196,2.0295,2.0196,2.0295,303,0
2008-12-24,1.9998,2.0097,1.9404,2.0097,9444,0
2008-12-29,1.98,2.079,1.98,2.079,7071,0
2008-12-30,1.9701,2.0592,1.881,2.0592,11662,0
2008-12-31,1.98,2.079,1.9008,2.079,10033,0
2009-01-02,2.079,2.1681,1.98,2.1285,36611,0
2009-01-05,2.1681,2.178,2.1087,2.1285,14937,0
2009-01-06,2.079,2.4651,2.079,2.4057,21480,0
2009-01-07,2.4156,2.4255,2.3166,2.3166,1111,0
2009-01-08,2.2869,2.2869,2.277,2.277,1010,0
2009-01-09,2.2869,2.4552,2.2869,2.3958,1414,0
2009-01-12,2.2869,2.2869,2.1087,2.1087,2121,0
2009-01-13,2.1582,2.1582,2.1087,2.1186,4444,0
2009-01-14,2.4156,2.4156,2.0592,2.079,3081,0
2009-01-15,2.2671,2.277,2.0889,2.0889,3059,0
2009-01-16,2.0988,2.1582,2.0889,2.1582,6590,0
2009-01-22,2.2671,2.2671,2.178,2.178,1616,0
2009-01-23,2.0889,2.178,2.0493,2.178,10707,0
2009-01-26,2.178,2.2275,2.178,2.1978,4747,0
2009-01-27,2.2671,2.277,2.2671,2.277,13609,0
2009-01-28,2.3166,2.6235,2.3166,2.5938,39536,0
2009-01-29,2.574,2.574,2.3859,2.3958,7988,0
2009-01-30,2.4948,2.5344,2.475,2.5344,4343,0
2009-02-02,2.376,2.376,2.2374,2.2869,5051,0
2009-02-03,2.2869,2.4453,2.2869,2.4453,7980,0
2009-02-04,2.3166,2.3166,2.3166,2.3166,303,0
2009-02-05,2.4255,2.4255,2.2572,2.277,9293,0
2009-02-06,2.2869,2.2869,2.2572,2.2572,1515,0
2009-02-09,2.2671,2.5443,2.2671,2.5443,1616,0
2009-02-10,2.376,2.376,2.2671,2.3562,1919,0
2009-02-11,2.2671,2.2671,2.2572,2.2572,4101,0
2009-02-12,2.2572,2.5146,2.2572,2.5146,3060,0
2009-02-13,2.277,2.277,2.2572,2.2572,2866,0
2009-02-17,2.2572,2.2869,2.2473,2.2473,2791,0
2009-02-19,2.2275,2.2572,2.178,2.1978,13570,0
2009-02-23,2.0889,2.2671,2.0691,2.2671,11970,0
2009-02-24,2.0196,2.0493,2.0097,2.0394,4451,0
2009-02-25,2.079,2.079,2.0295,2.079,31932,0
2009-02-26,2.0493,2.079,1.98,1.98,15051,0
2009-03-02,1.98,2.0196,1.8117,1.8117,6142,0
2009-03-03,1.8315,1.8315,1.7424,1.7424,729,0
2009-03-04,1.782,1.9404,1.782,1.9404,2020,0
2009-03-05,1.881,1.881,1.782,1.8018,28887,0
2009-03-06,1.8018,1.8018,1.7325,1.7325,10786,0
2009-03-10,1.683,1.881,1.683,1.8315,4343,0
2009-03-11,1.8315,1.8315,1.7721,1.782,6143,0
2009-03-12,1.8315,1.8711,1.7424,1.8711,1616,0
2009-03-13,1.8711,1.9998,1.782,1.9998,5466,0
2009-03-17,1.9701,2.0394,1.8315,1.881,6465,0
2009-03-18,1.9404,1.9404,1.8315,1.8414,8273,0
2009-03-19,1.8414,1.8414,1.8315,1.8315,13030,0
2009-03-20,1.8315,1.98,1.8315,1.8315,6576,0
2009-03-23,1.8315,1.8612,1.8315,1.8612,5960,0
2009-03-24,1.881,2.1285,1.8315,1.8711,14645,0
2009-03-25,1.9899,2.2077,1.881,2.079,49278,0
2009-03-26,2.1285,2.1582,2.079,2.079,7500,0
2009-03-27,2.079,2.2572,2.079,2.2077,18687,0
2009-03-30,2.1582,2.2077,1.98,2.1483,1944,0
2009-03-31,1.188,1.8711,1.188,1.6929,82326,0
2009-04-01,1.7721,1.7721,1.4949,1.5642,37771,0
2009-04-02,1.584,1.7226,1.5147,1.5345,28948,0
2009-04-03,1.7028,1.7028,1.5543,1.6731,10414,0
2009-04-06,1.683,1.7325,1.5642,1.5642,14394,0
2009-04-07,1.6335,1.6335,1.5345,1.5444,2828,0
2009-04-09,1.6731,1.7028,1.584,1.584,10725,0
2009-04-13,1.5543,1.5543,1.5345,1.5345,6935,0
2009-04-14,1.485,1.6335,1.485,1.6335,2980,0
2009-04-15,1.683,1.7028,1.5345,1.7028,4040,0
2009-04-16,1.5444,1.6929,1.5444,1.5543,5625,0
2009-04-17,1.5543,1.6038,1.4949,1.5345,14748,0
2009-04-20,1.5345,1.5345,1.5147,1.5147,4949,0
2009-04-21,1.5048,1.5642,1.485,1.5345,12980,0
2009-04-22,1.5147,1.5345,1.4949,1.4949,4482,0
2009-04-23,1.4949,1.4949,1.485,1.485,8035,0
2009-04-24,1.4949,1.4949,1.485,1.485,8182,0
2009-04-27,1.485,1.485,1.4355,1.485,8557,0
2009-04-28,1.4652,1.6632,1.4652,1.6632,707,0
2009-04-29,1.5345,1.5345,1.4751,1.485,13700,0
2009-04-30,1.7424,1.7424,1.4652,1.5246,20245,0
2009-05-04,1.5642,1.5741,1.5642,1.5741,606,0
2009-05-05,1.584,1.7028,1.584,1.7028,14529,0
2009-05-06,1.7226,1.7325,1.5246,1.7028,16864,0
2009-05-07,1.584,1.7325,1.584,1.7226,2626,0
2009-05-08,1.7325,1.7325,1.6434,1.6929,4192,0
2009-05-11,1.7226,1.7424,1.6929,1.7424,2525,0
2009-05-12,1.7622,1.7622,1.683,1.7424,7937,0
2009-05-13,1.683,1.683,1.6137,1.6137,17622,0
2009-05-14,1.5345,1.5345,1.2177,1.287,82697,0
2009-05-15,1.6434,1.6434,1.287,1.4355,79453,0
2009-05-18,1.4652,1.4751,1.3365,1.4058,29197,0
2009-05-19,1.4553,1.485,1.4058,1.4553,21119,0
2009-05-20,1.4652,1.485,1.4157,1.4553,27081,0
2009-05-21,1.4454,1.4652,1.3761,1.386,10939,0
2009-05-22,1.4652,1.5345,1.3464,1.5246,16406,0
2009-05-26,1.4058,1.6434,1.3959,1.6137,18381,0
2009-05-27,1.6038,1.6137,1.485,1.5741,17261,0
2009-05-28,1.6038,1.683,1.584,1.683,18384,0
2009-05-29,1.6929,1.7424,1.6434,1.7325,5278,0
2009-06-01,1.7919,1.9206,1.5741,1.9008,49026,0
2009-06-02,1.881,1.9305,1.8117,1.8117,7273,0
2009-06-03,1.782,1.9305,1.782,1.782,11653,0
2009-06-04,1.9008,1.98,1.8018,1.881,19495,0
2009-06-05,1.98,2.0394,1.881,1.9206,17736,0
2009-06-08,1.9008,2.0097,1.881,1.9305,6248,0
2009-06-09,1.98,2.0988,1.98,2.0295,9394,0
2009-06-10,2.1483,2.3661,2.079,2.2077,32236,0
2009-06-11,2.1483,2.3364,2.1483,2.2869,10252,0
2009-06-12,2.4453,2.475,2.2473,2.2473,19116,0
2009-06-15,2.1978,2.277,2.0889,2.277,9140,0
2009-06-16,2.1879,2.2473,2.0889,2.1186,4323,0
2009-06-17,2.0988,2.2077,2.0295,2.0295,10678,0
2009-06-18,2.0295,2.0295,1.8216,1.8909,7376,0
2009-06-19,1.8117,1.881,1.8117,1.8117,6313,0
2009-06-22,1.881,1.881,1.8117,1.8117,2020,0
2009-06-23,1.9602,1.9701,1.8117,1.8117,3788,0
2009-06-25,1.9701,1.9701,1.9701,1.9701,101,0
2009-06-26,1.9701,1.98,1.9701,1.98,925,0
2009-06-29,1.98,1.98,1.8711,1.9701,1667,0
2009-07-01,1.98,1.98,1.8018,1.8117,1414,0
2009-07-02,1.7919,1.8018,1.7919,1.8018,606,0
2009-07-07,1.782,1.8414,1.782,1.8216,6010,0
2009-07-08,1.8315,1.8315,1.7919,1.8018,2424,0
2009-07-09,1.7325,1.7919,1.7325,1.7919,14042,0
2009-07-14,1.7424,1.7622,1.7325,1.7622,404,0
2009-07-15,1.7721,1.7721,1.7325,1.7325,4343,0
2009-07-17,1.782,1.8711,1.782,1.8711,909,0
2009-07-20,1.9107,1.9107,1.881,1.881,455,0
2009-07-21,1.8018,1.8018,1.8018,1.8018,2727,0
2009-07-22,1.8315,1.9008,1.8315,1.8315,4091,0
2009-07-23,1.8315,1.9305,1.8315,1.9305,1162,0
2009-07-24,1.9602,1.9602,1.8315,1.8315,808,0
2009-07-27,1.8315,1.98,1.8315,1.98,4444,0
2009-07-28,2.1582,2.1582,1.881,1.881,7614,0
2009-07-29,1.881,1.881,1.881,1.881,0,0
2009-07-30,1.9008,2.1483,1.8315,2.079,18159,0
2009-07-31,1.881,2.1087,1.881,2.079,4646,0
2009-08-03,2.079,2.178,2.079,2.1681,28077,0
2009-08-04,2.178,2.3661,2.178,2.3166,7727,0
2009-08-05,2.0988,2.3265,2.079,2.277,4600,0
2009-08-06,2.2968,2.3265,2.1483,2.1879,848,0
2009-08-07,2.1285,2.3166,2.1285,2.178,11707,0
2009-08-10,2.1384,2.2275,2.1285,2.2176,5859,0
2009-08-11,2.2176,2.2275,2.1978,2.1978,2121,0
2009-08-12,2.3265,2.6235,2.1285,2.3562,95122,0
2009-08-13,2.3562,2.3562,2.1384,2.2275,7625,0
2009-08-14,2.2176,2.2275,2.0493,2.0493,2318,0
2009-08-17,2.1384,2.3067,1.98,2.0592,9271,0
2009-08-18,2.0493,2.2374,2.0493,2.2374,1919,0
2009-08-19,1.98,2.0493,1.98,2.0493,1414,0
2009-08-20,2.0493,2.0493,1.881,1.9998,5960,0
2009-08-21,2.0394,2.1285,2.0394,2.0394,4432,0
2009-08-24,2.1483,2.2077,2.0592,2.1483,6162,0
2009-08-25,2.2176,2.2275,2.079,2.079,4798,0
2009-08-26,2.1978,2.1978,2.1087,2.1087,315,0
2009-08-27,2.178,2.178,2.0592,2.0691,4543,0
2009-08-28,2.0691,2.079,1.9998,2.079,10716,0
2009-08-31,2.1186,2.178,2.0295,2.079,4156,0
2009-09-01,2.1285,2.1285,1.9899,1.9998,3377,0
2009-09-02,1.9998,1.9998,1.9998,1.9998,909,0
2009-09-03,2.0889,2.0889,2.0097,2.0097,1111,0
2009-09-04,2.0295,2.079,2.0097,2.079,3232,0
2009-09-08,2.0592,2.0592,2.0097,2.0097,4242,0
2009-09-09,2.0196,2.0493,2.0097,2.0097,3006,0
2009-09-10,1.9899,2.0097,1.98,1.9998,6445,0
2009-09-11,2.0196,2.0196,1.9899,1.9899,1148,0
2009-09-14,2.0196,2.0196,1.98,1.9998,6541,0
2009-09-15,1.98,1.98,1.881,1.98,8606,0
2009-09-16,1.9404,1.9701,1.9008,1.9503,6337,0
2009-09-17,1.98,2.1483,1.98,2.1285,14495,0
2009-09-18,2.0097,2.2275,2.0097,2.2275,1603,0
2009-09-21,2.1978,2.1978,2.1186,2.1582,2785,0
2009-09-22,2.1681,2.2968,2.1384,2.1582,4921,0
2009-09-23,2.0295,2.0394,2.0295,2.0394,303,0
2009-09-25,2.0394,2.5344,2.0394,2.3166,11745,0
2009-09-28,2.3562,2.4651,2.1483,2.4255,5998,0
2009-09-29,2.0394,2.3067,2.0394,2.178,6442,0
2009-09-30,2.1483,2.277,2.079,2.079,2793,0
2009-10-01,2.8116,2.8116,2.3463,2.376,38083,0
2009-10-02,2.3958,2.3958,2.2275,2.2869,4081,0
2009-10-05,2.2275,2.2374,2.1582,2.2275,2020,0
2009-10-06,2.2176,2.2176,2.2176,2.2176,1970,0
2009-10-07,2.4057,2.4057,2.3562,2.3562,2954,0
2009-10-08,2.3067,2.3661,2.2572,2.3265,1576,0
2009-10-09,2.1285,2.5641,2.1285,2.277,8698,0
2009-10-12,2.277,2.277,2.277,2.277,909,0
2009-10-13,2.277,2.2869,2.277,2.277,2192,0
2009-10-14,2.376,2.4453,2.376,2.4453,2323,0
2009-10-15,2.277,2.3265,2.277,2.3265,7364,0
2009-10-16,2.4651,2.5839,2.3166,2.4948,4798,0
2009-10-19,2.3859,2.5245,2.3859,2.5047,5254,0
2009-10-20,2.5542,2.5542,2.376,2.376,3653,0
2009-10-21,2.2275,2.3463,2.2275,2.3463,2833,0
2009-10-22,2.2374,2.277,2.1978,2.2671,7808,0
2009-10-23,2.277,2.277,2.2473,2.2473,2626,0
2009-10-26,2.2275,2.3562,2.2275,2.2275,1601,0
2009-10-27,2.2275,2.4255,2.178,2.1978,2096,0
2009-10-28,2.1879,2.1879,2.178,2.178,606,0
2009-10-29,2.2077,2.2275,2.178,2.178,5462,0
2009-10-30,2.2275,2.2275,2.0196,2.0196,8283,0
2009-11-02,2.0394,2.0394,2.0295,2.0295,454,0
2009-11-03,2.0196,2.0196,2.0196,2.0196,202,0
2009-11-04,2.0592,2.0691,2.0592,2.0691,404,0
2009-11-05,2.0691,2.178,2.0691,2.079,5149,0
2009-11-06,2.0889,2.0889,2.0196,2.0295,2747,0
2009-11-09,2.0295,2.0295,2.0295,2.0295,606,0
2009-11-11,2.1087,2.4255,1.9305,2.079,146269,0
2009-11-12,2.0988,2.2968,2.0988,2.1978,18265,0
2009-11-13,2.1681,2.3166,2.1582,2.3166,5758,0
2009-11-16,2.1384,2.2671,2.1384,2.2671,7754,0
2009-11-17,2.1384,2.1483,2.1285,2.1384,15960,0
2009-11-18,2.1285,2.178,2.0889,2.1285,7399,0
2009-11-19,2.0889,2.178,2.079,2.178,13409,0
2009-11-20,2.1384,2.277,2.0889,2.2077,15596,0
2009-11-23,2.1186,2.1384,2.1186,2.1186,2121,0
2009-11-24,2.1384,2.2572,2.1186,2.1483,21919,0
2009-11-25,2.178,2.2671,2.178,2.1879,6111,0
2009-11-30,2.3067,2.3067,2.1483,2.1483,11818,0
2009-12-01,2.277,2.277,2.1186,2.178,15758,0
2009-12-02,2.2176,2.3166,2.178,2.178,7052,0
2009-12-03,2.277,2.3166,2.277,2.2968,2525,0
2009-12-04,2.3067,2.4255,2.2671,2.4255,7752,0
2009-12-07,2.3364,2.4255,2.3364,2.4255,404,0
2009-12-08,2.4552,2.4552,2.3463,2.3463,554,0
2009-12-09,2.3265,2.3364,2.3265,2.3265,2533,0
2009-12-10,2.3265,2.376,2.2176,2.2869,9975,0
2009-12-11,2.3166,2.3166,2.2176,2.277,1616,0
2009-12-14,2.2176,2.3166,2.2176,2.3166,606,0
2009-12-17,2.2275,2.2968,2.2176,2.2176,2929,0
2009-12-18,2.2176,2.277,2.2176,2.2176,3567,0
2009-12-21,2.3067,2.4453,2.3067,2.4453,7980,0
2009-12-22,2.2671,2.3067,2.2176,2.2374,7435,0
2009-12-23,2.2473,2.4255,2.2275,2.376,5793,0
2009-12-24,2.376,2.376,2.2176,2.2176,9697,0
2009-12-28,2.2176,2.277,2.2176,2.277,2424,0
2009-12-29,2.2374,2.2374,2.2275,2.2275,2413,0
2009-12-30,2.2275,2.2275,2.2275,2.2275,2960,0
2009-12-31,2.2572,2.2671,2.2275,2.2572,2323,0
2010-01-04,2.2968,2.376,2.2968,2.376,8099,0
2010-01-05,2.376,2.376,2.376,2.376,2222,0
2010-01-06,2.4255,2.4651,2.3265,2.4552,9267,0
2010-01-07,2.4354,2.4849,2.4354,2.475,5580,0
2010-01-11,2.5146,2.5938,2.5146,2.5839,2325,0
2010-01-12,2.6136,2.6136,2.4651,2.4651,2349,0
2010-01-13,2.4651,2.4651,2.4651,2.4651,2222,0
2010-01-14,2.6037,2.6235,2.574,2.574,4706,0
2010-01-15,2.673,2.7027,2.475,2.574,10037,0
2010-01-19,2.574,2.6136,2.4651,2.475,2370,0
2010-01-20,2.4651,2.475,2.4651,2.475,10202,0
2010-01-21,2.5245,2.5245,2.4849,2.4849,1013,0
2010-01-22,2.4849,2.4948,2.4651,2.4651,909,0
2010-01-25,2.7126,2.7126,2.6631,2.6631,404,0
2010-01-26,2.5245,2.5641,2.5245,2.5245,2020,0
2010-01-27,2.5146,2.5245,2.4651,2.4651,2604,0
2010-01-28,2.475,2.7027,2.475,2.5641,1566,0
2010-02-01,2.475,2.475,2.3463,2.376,3870,0
2010-02-02,2.4552,2.6235,2.4552,2.5542,3486,0
2010-02-03,2.6037,2.6037,2.6037,2.6037,303,0
2010-02-04,2.5542,2.6631,2.4255,2.5938,3939,0
2010-02-05,2.5938,2.5938,2.5344,2.5344,505,0
2010-02-08,2.574,2.574,2.4948,2.574,4137,0
2010-02-09,2.574,2.5839,2.475,2.475,7089,0
2010-02-10,2.4849,2.4849,2.4849,2.4849,505,0
2010-02-12,2.5938,2.5938,2.475,2.5344,4141,0
2010-02-16,2.574,2.6136,2.574,2.6136,1313,0
2010-02-17,2.5047,2.574,2.5047,2.574,758,0
2010-02-18,2.574,2.574,2.574,2.574,606,0
2010-02-19,2.5344,2.5542,2.5245,2.5245,2222,0
2010-02-22,2.5542,2.5641,2.5146,2.5146,4949,0
2010-02-24,2.574,2.6235,2.574,2.6235,3535,0
2010-02-25,2.6235,2.6235,2.5146,2.5146,11212,0
2010-02-26,2.6532,2.6532,2.5245,2.5542,2121,0
2010-03-01,2.6433,2.6433,2.2374,2.3562,14682,0
2010-03-02,2.4156,2.4156,2.3958,2.3958,2021,0
2010-03-03,2.3958,2.3958,2.2473,2.376,2921,0
2010-03-04,2.3562,2.574,2.3562,2.574,2156,0
2010-03-05,2.3859,2.4156,2.376,2.3958,2620,0
2010-03-08,2.574,2.574,2.574,2.574,505,0
2010-03-09,2.4453,2.475,2.4453,2.475,2592,0
2010-03-10,2.4354,2.4354,2.4354,2.4354,606,0
2010-03-11,2.4255,2.5542,2.4255,2.5542,960,0
2010-03-12,2.4354,2.4354,2.4057,2.4255,1717,0
2010-03-15,2.4255,2.4255,2.3562,2.376,3061,0
2010-03-17,2.4255,2.5245,2.4156,2.5245,1667,0
2010-03-18,2.5146,2.673,2.5146,2.6235,16202,0
2010-03-19,2.6235,3.0789,2.5542,2.673,38970,0
2010-03-22,2.871,4.653,2.871,3.4353,145449,0
2010-03-23,3.1383,3.366,3.0195,3.1482,63497,0
2010-03-24,3.0789,3.267,3.0789,3.267,10188,0
2010-03-25,3.3066,3.8511,3.3066,3.5442,31489,0
2010-03-26,3.8511,3.8511,3.5739,3.7026,13433,0
2010-03-29,3.7026,3.7026,3.4848,3.663,10869,0
2010-03-30,3.4848,3.4848,3.4848,3.4848,606,0
2010-03-31,3.4848,3.5739,3.4848,3.564,7968,0
2010-04-01,3.564,3.663,3.564,3.6036,7166,0
2010-04-05,3.4848,3.564,3.465,3.5343,2449,0
2010-04-06,3.4551,3.6036,3.4551,3.6036,3877,0
2010-04-07,3.564,3.6135,3.3957,3.465,5101,0
2010-04-08,3.5244,3.7323,3.465,3.7323,2011,0
2010-04-09,3.7422,3.7422,3.564,3.564,5180,0
2010-04-12,3.6036,3.6531,3.4551,3.6432,6303,0
2010-04-13,3.4056,3.465,3.4056,3.465,1338,0
2010-04-14,3.5244,3.663,3.5145,3.5145,2828,0
2010-04-15,3.5541,3.7323,3.5541,3.5937,16566,0
2010-04-16,3.6135,3.6135,3.564,3.564,404,0
2010-04-19,3.564,3.6135,3.4353,3.6135,3507,0
2010-04-20,3.5739,3.5739,3.4749,3.5244,2323,0
2010-04-21,3.5838,3.6333,3.5838,3.6135,4545,0
2010-04-22,3.4848,3.5244,3.4848,3.5145,1616,0
2010-04-23,3.564,3.6135,3.5541,3.5541,955,0
2010-04-26,3.6531,3.8115,3.6531,3.6729,14798,0
2010-04-27,3.3165,3.5244,2.7423,3.4452,24644,0
2010-04-28,3.3957,3.5145,3.3858,3.5145,2898,0
2010-04-29,3.366,3.5838,3.366,3.4848,4183,0
2010-04-30,4.9005,6.2568,4.8015,5.5935,445378,0
2010-05-03,5.6529,6.1875,5.3757,5.544,145520,0
2010-05-04,5.544,5.841,5.346,5.6034,54997,0
2010-05-05,5.4252,5.8311,5.3955,5.8311,50274,0
2010-05-06,5.841,6.039,5.7123,5.841,49935,0
2010-05-07,5.7519,6.0588,5.3955,5.6232,15319,0
2010-05-10,6.1281,6.1281,5.643,5.7915,27897,0
2010-05-11,5.7915,5.7915,5.3955,5.643,20755,0
2010-05-12,5.7816,5.7816,5.5638,5.5638,8586,0
2010-05-13,5.7915,5.7915,5.5638,5.643,11075,0
2010-05-14,5.7222,5.7915,5.445,5.7915,23182,0
2010-05-17,5.9301,5.9895,5.544,5.6232,37372,0
2010-05-18,5.7816,5.8311,5.445,5.6331,11928,0
2010-05-19,5.5341,5.9103,5.445,5.5638,4303,0
2010-05-20,5.6529,5.6529,5.4351,5.445,18313,0
2010-05-21,5.3163,5.5143,5.0292,5.1876,30256,0
2010-05-24,5.2074,5.3757,5.2074,5.3262,4082,0
2010-05-25,5.3559,5.3559,4.6728,5.0985,12929,0
2010-05-26,5.0985,5.3163,5.0985,5.1084,16110,0
2010-05-27,5.2074,5.2866,5.1975,5.2767,3508,0
2010-05-28,5.2965,5.3658,5.2866,5.3658,1000,0
2010-06-01,5.2569,5.445,5.1975,5.346,5777,0
2010-06-02,5.2668,5.3361,5.2074,5.2767,1818,0
2010-06-03,5.3361,5.445,5.2866,5.3064,3462,0
2010-06-04,5.2965,5.3955,5.0391,5.0787,7279,0
2010-06-07,5.1975,5.8212,5.0589,5.2074,5758,0
2010-06-08,5.445,5.445,5.1084,5.2668,1868,0
2010-06-09,5.2767,5.4252,5.2767,5.3064,20664,0
2010-06-10,5.3064,5.445,5.247,5.2569,8306,0
2010-06-11,5.1975,5.445,5.1975,5.3658,2121,0
2010-06-14,5.94,7.029,5.94,6.435,156842,0
2010-06-15,6.435,6.534,6.1875,6.3756,50703,0
2010-06-16,6.4548,6.4548,6.237,6.435,9705,0
2010-06-17,6.4746,6.534,6.336,6.5142,7211,0
2010-06-18,6.5142,6.7815,6.5142,6.6528,20326,0
2010-06-21,6.93,7.524,6.8013,6.9498,112972,0
2010-06-22,7.029,7.029,6.8706,6.9201,17067,0
2010-06-23,6.9003,7.2369,6.9003,7.0884,10402,0
2010-06-24,6.9696,7.2072,6.9696,7.0983,12810,0
2010-06-25,7.1676,7.1775,6.9498,7.1676,5122,0
2010-06-28,7.1181,7.1676,6.9795,7.1181,10492,0
2010-06-29,7.1676,7.1676,6.138,6.435,35487,0
2010-06-30,6.435,6.7716,6.435,6.6825,22004,0
2010-07-01,6.8013,6.8013,5.94,6.2865,15697,0
2010-07-02,6.5835,7.0686,6.3162,6.435,15799,0
2010-07-06,6.4449,6.6726,6.138,6.2172,23043,0
2010-07-07,6.1479,6.435,6.0885,6.435,10548,0
2010-07-08,6.3855,6.5043,6.237,6.4944,13809,0
2010-07-09,6.534,6.5538,6.138,6.534,13030,0
2010-07-12,6.8805,7.3755,6.8706,7.0389,30985,0
2010-07-13,7.1973,7.3755,7.029,7.3161,16585,0
2010-07-14,7.5636,7.92,7.5636,7.92,31011,0
2010-07-15,7.92,7.92,7.5438,7.722,25514,0
2010-07-16,7.5537,7.6329,7.1775,7.425,19713,0
2010-07-19,7.2765,7.4745,7.2468,7.3854,20618,0
2010-07-20,7.4547,7.92,7.0785,7.5438,20799,0
2010-07-21,7.7715,7.8903,7.5834,7.8408,18818,0
2010-07-22,7.821,7.92,7.623,7.722,30951,0
2010-07-23,7.6329,7.6824,7.326,7.5339,10648,0
2010-07-26,7.7616,8.2665,7.5339,7.9794,54520,0
2010-07-27,7.8705,8.0487,7.8309,7.9695,13983,0
2010-07-28,7.9596,8.0586,7.92,7.9299,5395,0
2010-07-29,8.2665,8.2665,7.9497,8.2566,20926,0
2010-07-30,8.0685,8.9595,8.0685,8.9595,40523,0
2010-08-02,8.118,8.316,6.732,7.029,312185,0
2010-08-03,6.7617,6.9201,6.6231,6.6528,64205,0
2010-08-04,6.9795,7.1775,6.6528,7.0191,124471,0
2010-08-05,7.0191,7.0488,6.6726,6.6825,35048,0
2010-08-06,6.6825,6.6825,6.1182,6.2964,47883,0
2010-08-09,6.2865,6.3756,5.94,6.0687,32234,0
2010-08-10,5.8509,6.1083,5.643,6.1083,43358,0
2010-08-11,5.9301,6.1776,5.8014,6.1281,12079,0
2010-08-12,6.1776,6.2073,6.0192,6.0687,6978,0
2010-08-13,5.9697,6.0984,5.9103,6.0984,9349,0
2010-08-16,5.94,5.94,5.4747,5.8014,54321,0
2010-08-17,5.8014,5.9103,5.643,5.8113,15992,0
2010-08-18,5.8212,6.0885,5.7222,5.841,22484,0
2010-08-19,5.9103,5.9103,5.6628,5.7915,23735,0
2010-08-20,5.6628,5.9103,5.6628,5.742,5448,0
2010-08-23,5.7915,5.9301,5.6628,5.6727,8932,0
2010-08-24,5.643,5.6628,5.4549,5.544,10512,0
2010-08-25,5.5143,5.6034,4.9698,5.2965,20714,0
2010-08-26,5.1975,5.2767,5.0292,5.148,28718,0
2010-08-27,5.0985,5.247,4.8213,5.0094,17199,0
2010-08-30,4.9005,5.1381,4.8906,4.9599,16885,0
2010-08-31,4.9995,5.643,4.9797,5.643,36671,0
2010-09-01,5.7123,5.7123,5.3361,5.4648,10195,0
2010-09-02,5.643,5.643,5.5638,5.5638,1314,0
2010-09-03,5.643,5.643,5.3955,5.4846,23313,0
2010-09-07,5.445,5.7915,5.445,5.643,6037,0
2010-09-08,5.742,6.0885,5.544,5.9796,13343,0
2010-09-09,6.0192,6.1578,5.7321,5.8014,13670,0
2010-09-10,5.9004,6.0093,5.346,6.0093,18144,0
2010-09-13,5.8806,6.2469,5.7321,6.138,17994,0
2010-09-14,5.9202,6.2964,5.9202,6.2964,19083,0
2010-09-15,6.2964,6.8409,5.9895,6.7518,30404,0
2010-09-16,6.9102,6.9102,6.2073,6.7023,16044,0
2010-09-17,6.534,6.8805,6.2469,6.633,36471,0
2010-09-20,6.633,6.633,6.0786,6.4251,12339,0
2010-09-21,6.3855,6.732,6.3261,6.4152,16039,0
2010-09-22,6.2073,6.6825,6.2073,6.237,2641,0
2010-09-23,6.1776,6.6033,6.1776,6.2469,2643,0
2010-09-24,6.4746,6.6033,6.039,6.2964,9384,0
2010-09-27,6.2964,6.3261,5.6925,5.6925,13661,0
2010-09-28,5.6925,5.9004,5.6925,5.841,5560,0
2010-09-29,5.8905,5.9895,5.7915,5.8311,5815,0
2010-09-30,5.94,6.93,5.7123,6.8706,30971,0
2010-10-01,6.8706,6.9795,6.3459,6.8211,20259,0
2010-10-04,6.9102,6.9201,6.435,6.633,14551,0
2010-10-05,6.6429,6.6429,6.435,6.534,5679,0
2010-10-06,6.6825,6.7815,6.6825,6.7518,4994,0
2010-10-07,6.7518,6.7518,6.534,6.633,6256,0
2010-10-08,6.534,6.633,6.336,6.633,16121,0
2010-10-11,6.7518,6.7518,6.6132,6.6627,7144,0
2010-10-12,6.6726,6.6726,6.435,6.633,10614,0
2010-10-13,6.633,6.8607,6.633,6.732,5647,0
2010-10-14,6.8607,6.8607,6.5439,6.8112,1630,0
2010-10-15,6.8607,6.8607,6.3954,6.4548,8323,0
2010-10-18,8.019,8.7516,7.7121,7.9299,148300,0
2010-10-19,8.118,8.9595,8.0487,8.6526,77671,0
2010-10-20,8.7912,8.91,7.9794,8.0883,63251,0
2010-10-21,8.1477,8.712,8.0685,8.118,37820,0
2010-10-22,8.217,8.3457,8.0685,8.1477,47606,0
2010-10-25,8.3457,8.712,8.217,8.2962,49191,0
2010-10-26,8.4051,8.712,8.2467,8.514,24122,0
2010-10-27,8.514,8.514,8.2269,8.2962,28672,0
2010-10-28,8.316,8.5041,8.2269,8.2368,11742,0
2010-10-29,8.43,8.43,8.12,8.25,17785,0
2010-11-01,8.613,9.207,8.415,9.1773,87344,0
2010-11-02,9.405,9.4149,8.7318,8.811,54403,0
2010-11-03,8.91,9.653,8.811,9.2565,36402,0
2010-11-04,9.2367,9.306,8.6625,8.6922,59493,0
2010-11-05,8.6922,9.108,8.613,8.7516,31065,0
2010-11-08,9.405,9.524,8.712,8.712,75051,0
2010-11-09,8.1675,8.1774,6.5835,6.732,331309,0
2010-11-10,6.6231,7.1181,6.1281,6.7617,94264,0
2010-11-11,6.8805,6.8805,6.1677,6.4746,47864,0
2010-11-12,6.5637,6.5637,6.2865,6.4053,24424,0
2010-11-15,5.6628,5.8212,4.9797,5.2965,288426,0
2010-11-16,5.1975,5.3856,5.0985,5.2668,66831,0
2010-11-17,5.1876,5.544,5.1876,5.4351,36569,0
2010-11-18,5.4549,5.9994,5.4549,5.7618,62225,0
2010-11-19,5.643,5.6925,5.346,5.5242,34541,0
2010-11-22,5.544,5.544,5.346,5.4648,50276,0
2010-11-23,5.4054,5.6331,5.148,5.4549,53597,0
2010-11-24,5.3658,5.544,5.3559,5.4549,23501,0
2010-11-26,5.5341,5.5341,5.3658,5.4351,8419,0
2010-11-29,5.2371,5.4252,5.1084,5.247,36675,0
2010-11-30,5.247,5.5143,5.247,5.2668,28290,0
2010-12-01,5.4252,5.94,5.2569,5.6727,83578,0
2010-12-02,5.7519,5.841,5.544,5.7321,44471,0
2010-12-03,5.6727,5.9202,5.5836,5.8014,26672,0
2010-12-06,5.742,5.742,5.5737,5.6925,21862,0
2010-12-07,5.6331,5.6826,5.3757,5.6232,26122,0
2010-12-08,5.5242,6.0192,5.5242,5.9499,47612,0
2010-12-09,5.8905,5.9994,5.8905,5.9994,4576,0
2010-12-10,5.9499,6.0885,5.7915,5.9895,13934,0
2010-12-13,5.94,5.94,5.643,5.7519,15202,0
2010-12-14,5.7024,5.9202,5.6331,5.9202,19375,0
2010-12-15,5.94,5.94,5.7717,5.8311,7701,0
2010-12-16,5.841,5.9202,5.7222,5.8113,15374,0
2010-12-17,5.8608,6.138,5.8311,5.9697,28843,0
2010-12-20,5.7519,6.0192,5.742,5.8311,17844,0
2010-12-21,5.7519,5.9301,5.7519,5.8608,13952,0
2010-12-22,5.8608,6.0885,5.8608,6.0291,8146,0
2010-12-23,6.0291,6.0291,5.742,5.9796,11084,0
2010-12-27,5.9796,5.9895,5.8014,5.9598,5908,0
2010-12-28,5.94,6.138,5.9004,6.1281,33208,0
2010-12-29,6.138,6.138,5.9103,5.9103,8104,0
2010-12-30,5.9103,6.0588,5.7519,6.0192,5335,0
2010-12-31,6.04,6.04,5.79,5.94,5306,0
2011-01-03,5.9994,5.9994,5.7816,5.8707,6659,0
2011-01-04,5.8707,5.9202,5.8707,5.9004,2651,0
2011-01-05,6.0489,6.0489,5.8509,5.9202,4089,0
2011-01-06,5.9202,6.0885,5.8509,6.039,9852,0
2011-01-07,6.0588,6.138,5.9103,5.9103,3842,0
2011-01-10,5.8905,5.9004,5.742,5.7816,12455,0
2011-01-11,5.8014,5.8014,5.6529,5.7222,12869,0
2011-01-12,5.6826,5.8311,5.5935,5.8311,11670,0
2011-01-13,5.8806,5.94,5.8113,5.8113,9907,0
2011-01-14,5.9598,5.9598,5.7321,5.94,21005,0
2011-01-18,5.7519,5.94,5.7519,5.8905,14104,0
2011-01-19,5.9895,5.9895,5.9202,5.9796,9937,0
2011-01-20,6.0093,6.0885,5.9994,6.0687,13906,0
2011-01-21,6.138,6.2271,6.1182,6.1281,13771,0
2011-01-24,6.1182,6.534,6.1182,6.4449,13158,0
2011-01-25,6.5142,6.534,6.1776,6.2865,4117,0
2011-01-26,6.2667,6.2667,6.0885,6.1974,2869,0
2011-01-27,6.0687,6.138,5.94,5.9796,3690,0
2011-01-28,5.9895,5.9895,5.8905,5.94,6094,0
2011-01-31,5.89,5.94,5.89,5.94,3434,0
2011-02-01,5.94,5.94,5.8905,5.8905,1303,0
2011-02-02,5.8905,5.9103,5.8905,5.9103,3851,0
2011-02-03,5.9103,5.9103,5.8905,5.9004,3585,0
2011-02-04,5.8905,6.1776,5.8905,6.1776,11790,0
2011-02-07,6.237,6.3954,5.9499,5.9796,4747,0
2011-02-08,6.1281,6.1281,5.9499,5.9598,6763,0
2011-02-09,5.9004,6.1182,5.9004,6.1182,8253,0
2011-02-10,5.9598,6.0588,5.9499,6.0588,1695,0
2011-02-11,6.0786,6.0885,5.9499,6.0885,6195,0
2011-02-14,5.9994,6.0786,5.9499,6.0687,4545,0
2011-02-15,6.0093,6.0786,5.9796,6.0786,707,0
2011-02-16,6.0885,6.237,5.9796,6.237,4747,0
2011-02-17,6.0489,6.2073,5.9994,6.2073,3939,0
2011-02-22,6.0885,6.0885,5.9994,6.0489,5057,0
2011-02-23,6.0093,6.1875,5.9994,5.9994,3242,0
2011-02-24,5.9994,6.4647,5.9994,6.3954,31858,0
2011-02-25,6.3459,6.5241,6.3063,6.4152,8182,0
2011-02-28,6.2766,6.534,6.1875,6.534,7386,0
2011-03-01,6.4449,6.5241,5.9994,6.435,11915,0
2011-03-02,6.3558,6.435,5.9994,6.3063,4118,0
2011-03-03,6.336,6.4845,6.1281,6.1281,24617,0
2011-03-04,6.1776,6.4845,6.0885,6.0984,7067,0
2011-03-07,6.1182,6.237,5.9895,6.1083,3283,0
2011-03-08,6.1479,6.4251,6.1479,6.3855,3434,0
2011-03-09,6.2964,6.336,6.2469,6.2469,1716,0
2011-03-10,6.1578,6.1578,6.1479,6.1479,707,0
2011-03-11,6.1479,6.1479,6.039,6.0786,1778,0
2011-03-14,6.0687,6.0885,5.9499,6.039,2591,0
2011-03-15,5.9499,5.9499,5.8806,5.94,8232,0
2011-03-16,5.8806,5.94,5.8806,5.9103,13101,0
2011-03-17,5.9202,5.9202,5.9202,5.9202,303,0
2011-03-18,6.039,6.1875,6.039,6.1875,6465,0
2011-03-21,6.4152,6.831,5.9202,6.1083,19744,0
2011-03-22,6.2172,6.2172,5.8905,6.039,5475,0
2011-03-23,5.8806,5.8806,5.8509,5.8509,707,0
2011-03-24,5.8905,5.9202,4.8411,5.3856,30403,0
2011-03-25,5.3262,5.4351,5.2668,5.2668,23334,0
2011-03-28,5.2965,5.3955,5.1579,5.3262,20515,0
2011-03-29,5.247,5.346,5.1183,5.1282,4789,0
2011-03-30,5.247,5.247,4.7025,4.9896,13316,0
2011-03-31,5.04,5.07,4.71,4.93,10202,0
2011-04-01,5.0094,5.0094,4.8114,4.9599,2177,0
2011-04-04,4.7322,5.247,4.7124,5.247,11595,0
2011-04-05,5.1777,5.742,5.0985,5.5737,9683,0
2011-04-06,5.841,5.841,5.4945,5.6925,808,0
2011-04-07,5.8212,5.8212,5.5836,5.6529,1121,0
2011-04-08,5.4747,5.8311,5.4648,5.8212,2828,0
2011-04-11,5.247,5.5935,5.247,5.4945,6859,0
2011-04-12,5.4945,5.5044,5.2965,5.346,6198,0
2011-04-13,5.3955,5.3955,5.3955,5.3955,2634,0
2011-04-14,5.4054,5.6331,5.2965,5.544,7121,0
2011-04-15,5.4846,5.8212,5.4846,5.8212,1111,0
2011-04-18,5.8212,5.8212,5.5242,5.544,3283,0
2011-04-19,5.7024,5.7915,5.7024,5.7024,2929,0
2011-04-20,5.7717,5.7717,5.742,5.742,202,0
2011-04-21,5.4351,5.4648,5.4351,5.445,1616,0
2011-04-25,5.2371,5.4549,5.2371,5.346,1926,0
2011-04-26,5.2371,5.247,5.0886,5.1183,13475,0
2011-04-27,5.3163,5.3163,5.1975,5.247,3737,0
2011-04-28,5.3163,5.5341,5.1876,5.4153,2020,0
2011-04-29,5.35,5.79,5.14,5.3,7732,0
2011-05-02,5.5341,5.5341,5.2965,5.5341,303,0
2011-05-03,5.5044,5.9202,5.5044,5.5638,1843,0
2011-05-04,5.742,5.742,5.7024,5.7024,404,0
2011-05-05,5.445,5.6133,5.445,5.445,4901,0
2011-05-06,5.445,5.544,5.4153,5.445,2724,0
2011-05-09,5.3262,5.6727,5.3262,5.6628,3232,0
2011-05-10,5.3658,5.3757,4.5639,5.1381,22844,0
2011-05-11,5.148,5.1579,4.95,5.0787,4737,0
2011-05-12,5.0391,5.148,4.9995,5.148,707,0
2011-05-13,4.8015,5.1381,4.8015,5.1381,1919,0
2011-05-16,5.1282,5.1282,4.8114,5.0094,2293,0
2011-05-17,4.7817,5.0292,4.6827,4.7223,3182,0
2011-05-18,4.7817,4.9401,4.7223,4.9401,4949,0
2011-05-19,4.9401,5.1777,4.9401,5.1777,2128,0
2011-05-20,4.9896,5.1876,4.8015,5.1183,3111,0
2011-05-23,4.8411,5.0985,4.7817,5.0985,2354,0
2011-05-24,4.851,5.1579,4.8015,5.1579,1062,0
2011-05-25,5.148,5.2074,4.9995,5.0886,7158,0
2011-05-27,5.0886,5.3064,5.0886,5.2074,2334,0
2011-05-31,5.1,5.26,5.1,5.2,1113,0
2011-06-01,5.2272,5.2272,4.9995,5.0787,1470,0
2011-06-02,4.9599,5.2965,4.752,4.752,5714,0
2011-06-03,4.7817,5.0193,4.752,5.0094,4739,0
2011-06-07,5.0589,5.1381,4.2867,4.7916,16146,0
2011-06-08,4.74,4.94,4.74,4.81,1515,0
2011-06-09,4.98,4.99,4.75,4.78,12808,0
2011-06-13,4.5936,4.95,4.5342,4.7025,3012,0
2011-06-14,4.7322,4.9896,4.554,4.7025,9728,0
2011-06-15,4.7916,4.851,4.5045,4.752,1798,0
2011-06-16,4.83,4.83,4.5,4.57,4391,0
2011-06-17,4.5639,4.5738,4.356,4.4451,7505,0
2011-06-20,4.4055,4.5837,4.3758,4.5837,1031,0
2011-06-21,4.5936,4.95,4.4154,4.95,6620,0
2011-06-22,4.9302,5.0094,4.5639,4.8609,6832,0
2011-06-23,4.5639,4.8312,4.5243,4.8312,9227,0
2011-06-24,4.79,4.95,4.79,4.9,3936,0
2011-06-27,4.6629,4.8807,4.653,4.6629,5059,0
2011-06-28,4.7619,4.7619,4.5639,4.5936,2424,0
2011-06-29,4.6332,4.7817,4.5639,4.6827,2121,0
2011-06-30,4.72,5.2,4.7,5.2,13436,0
2011-07-01,5.2,5.45,4.98,5.06,1131,0
2011-07-05,5.1,5.32,4.99,5.31,5051,0
2011-07-06,5.31,5.31,5.02,5.07,2605,0
2011-07-07,5.2,5.2,5.07,5.14,1414,0
2011-07-08,5.08,5.27,4.85,4.85,4949,0
2011-07-11,4.86,5.18,4.85,4.85,784,0
2011-07-12,4.92,4.92,4.85,4.9,505,0
2011-07-13,4.95,4.95,4.95,4.95,101,0
2011-07-14,4.94,4.96,4.9,4.9,900,0
2011-07-15,5.13,5.13,5,5,300,0
2011-07-18,4.91,4.91,4.91,4.91,100,0
2011-07-19,4.95,4.95,4.92,4.92,457,0
2011-07-20,4.93,5.25,4.93,5.25,500,0
2011-07-21,4.92,5.32,4.92,5.03,1100,0
2011-07-22,4.97,5.45,4.97,5.25,15580,0
2011-07-25,5.35,5.39,5.14,5.16,6100,0
2011-07-26,5.2,5.38,5.2,5.33,700,0
2011-07-27,5.33,5.49,5.15,5.49,3275,0
2011-07-28,5.47,5.47,5.4,5.4,1410,0
2011-08-01,5.45,5.45,5.15,5.38,2214,0
2011-08-02,5.4,5.4,5,5.02,2141,0
2011-08-03,5.01,5.08,4.65,4.65,5000,0
2011-08-04,4.9,4.9,4.65,4.65,1200,0
2011-08-05,4.75,4.75,4.65,4.7,4325,0
2011-08-08,4.58,4.58,4.35,4.35,1875,0
2011-08-09,4.33,4.38,4.14,4.16,9574,0
2011-08-10,4.4,4.4,4.4,4.4,100,0
2011-08-11,4.35,4.6,4.1,4.57,11270,0
2011-08-12,3.88,3.99,3.31,3.99,22303,0
2011-08-15,3.99,4.08,3.99,4.03,2751,0
2011-08-16,3.63,4.09,3.63,3.97,7897,0
2011-08-17,3.91,4.06,3.9,3.9,2500,0
2011-08-18,4,4,3.67,3.95,700,0
2011-08-22,3.68,3.68,3.68,3.68,100,0
2011-08-23,3.69,3.71,3.6,3.63,1485,0
2011-08-24,3.69,3.69,3.6,3.6,395,0
2011-08-25,3.87,3.88,3.7,3.7,1100,0
2011-08-26,3.62,3.63,3.62,3.63,1400,0
2011-08-29,3.64,3.64,3.62,3.62,974,0
2011-08-31,3.62,4.1,3.56,4.1,9547,0
2011-09-01,4.18,4.52,4.1,4.13,6800,0
2011-09-02,4.19,4.19,4.19,4.19,900,0
2011-09-06,4.21,4.21,3.95,3.95,2300,0
2011-09-07,4.01,4.01,4.01,4.01,200,0
2011-09-08,4.34,4.38,4.28,4.28,1400,0
2011-09-09,4.36,4.39,4.19,4.39,3295,0
2011-09-12,4.39,4.43,4.11,4.11,1500,0
2011-09-15,4.21,4.21,4.21,4.21,1000,0
2011-09-16,4.22,4.24,4.22,4.22,448,0
2011-09-21,4.22,4.22,4.15,4.15,300,0
2011-09-22,3.97,4.29,3.97,4.15,1115,0
2011-09-23,3.96,4.19,3.95,4.16,2102,0
2011-09-26,4.18,4.18,4.18,4.18,1000,0
2011-09-28,4.15,4.29,4.09,4.21,2437,0
2011-09-30,4.19,4.32,4.1,4.2,6500,0
2011-10-03,4.02,4.19,4.02,4.19,500,0
2011-10-04,4.19,4.19,3.97,4.1,3302,0
2011-10-05,4.1,4.19,3.8,4.19,2380,0
2011-10-06,4.3,4.3,4.09,4.14,1000,0
2011-10-07,4.07,4.31,4.05,4.31,1413,0
2011-10-11,4.28,4.28,4.28,4.28,200,0
2011-10-13,4.29,4.3,4.25,4.3,1120,0
2011-10-17,4.19,4.19,4.19,4.19,100,0
2011-10-18,4.19,4.19,4.01,4.01,1150,0
2011-10-21,4.12,4.33,3.98,4.19,19301,0
2011-10-24,4.17,4.17,4.05,4.05,600,0
2011-10-25,4.05,4.29,4.05,4.18,1163,0
2011-10-26,4.18,4.33,4.15,4.25,3775,0
2011-10-27,4.25,4.25,4.25,4.25,4600,0
2011-10-28,4.19,4.59,4.19,4.51,7798,0
2011-10-31,4.42,4.42,4.42,4.42,100,0
2011-11-03,4.5,4.55,4.15,4.55,1177,0
2011-11-04,4.6,4.73,4.5,4.7,5819,0
2011-11-07,4.73,4.87,4.73,4.87,1281,0
2011-11-08,5,5.19,4.52,4.78,4733,0
2011-11-10,5.4,5.45,5.23,5.23,3000,0
2011-11-11,5.17,5.17,4.77,4.77,4249,0
2011-11-14,4.5,4.52,4.33,4.48,3900,0
2011-11-15,4.41,4.47,4.28,4.47,2850,0
2011-11-16,4.48,4.49,4.47,4.47,1400,0
2011-11-17,4.55,4.55,4.48,4.48,500,0
2011-11-18,4.11,4.48,4.11,4.48,205,0
2011-11-21,4.28,4.28,4.26,4.26,400,0
2011-11-22,4.07,4.84,4.07,4.49,5454,0
2011-11-23,4.46,5.11,4.46,5.03,5046,0
2011-11-25,5,5,4.81,4.81,1100,0
2011-11-28,4.8,4.96,4.61,4.89,3730,0
2011-11-29,4.9,4.92,4.29,4.66,10100,0
2011-11-30,4.64,5.25,4.5,5.25,5499,0
2011-12-01,5.23,5.23,4.52,4.68,2800,0
2011-12-02,5.03,5.05,5,5,4339,0
2011-12-05,5.06,5.26,5.06,5.25,5748,0
2011-12-06,5.38,5.38,4.56,4.56,2400,0
2011-12-07,5.25,5.25,4.65,4.65,400,0
2011-12-08,5.2,5.2,5.12,5.12,300,0
2011-12-09,5.05,5.25,4.95,5.24,1859,0
2011-12-12,5.02,5.02,4.81,4.9,2826,0
2011-12-14,5.2,5.3,5,5.02,6558,0
2011-12-15,5.03,5.72,4.89,4.95,29820,0
2011-12-16,4.83,5.19,4.66,4.86,5192,0
2011-12-19,4.62,4.73,4.41,4.65,3571,0
2011-12-20,4.78,4.78,4.62,4.62,450,0
2011-12-22,4.12,4.37,4.12,4.26,2837,0
2011-12-23,4.32,4.69,4.32,4.51,5788,0
2011-12-28,4.51,4.54,4.51,4.51,2100,0
2011-12-29,4.42,4.67,4.42,4.44,2400,0
2011-12-30,4.43,4.6685,4.37,4.38,1900,0
2012-01-03,4.51,4.91,4.3,4.6,13100,0
2012-01-04,4.69,4.97,4.55,4.94,5600,0
2012-01-05,4.86,5.15,4.78,5.05,5138,0
2012-01-10,5,5,4.9,4.99,1700,0
2012-01-11,5,5,4.91,4.91,600,0
2012-01-13,4.9,5,4.89,4.97,1734,0
2012-01-17,5,5,5,5,100,0
2012-01-18,4.8,4.98,4.71,4.98,633,0
2012-01-19,4.7,4.99,4.7,4.82,5700,0
2012-01-20,4.8,4.8,4.7,4.78,429,0
2012-01-25,4.99,4.99,4.99,4.99,800,0
2012-01-31,4.06,4.6,4.06,4.6,4384,0
2012-02-01,5,5,4.84,4.84,1050,0
2012-02-02,4.95,4.95,4.87,4.87,2500,0
2012-02-07,4.71,4.71,4.71,4.71,300,0
2012-02-08,4.74,4.82,4.74,4.82,300,0
2012-02-09,4.88,4.88,4.84,4.85,837,0
2012-02-13,4.75,4.95,4.36,4.55,3213,0
2012-02-14,4.88,4.88,4.88,4.88,500,0
2012-02-15,4.83,4.84,4.72,4.72,2200,0
2012-02-16,4.86,4.99,4.52,4.87,6504,0
2012-02-17,4.8,4.95,4.65,4.91,2766,0
2012-02-21,4.85,4.85,4.78,4.78,700,0
2012-02-22,4.78,4.78,4.78,4.78,100,0
2012-02-23,4.99,4.99,4.99,4.99,200,0
2012-02-24,4.77,4.95,4.4,4.62,7139,0
2012-02-27,4.46,4.46,4.28,4.36,6347,0
2012-02-28,4.36,4.62,4.36,4.62,200,0
2012-02-29,4.41,4.77,4.41,4.61,2903,0
2012-03-02,4.43,4.7,4.41,4.48,1000,0
2012-03-09,4.5,4.5,4.5,4.5,242,0
2012-03-12,4.42,4.5,4.42,4.5,1338,0
2012-03-13,4.55,4.65,4.55,4.65,500,0
2012-03-14,4.46,4.46,4.46,4.46,500,0
2012-03-15,4.42,4.48,4.42,4.42,1500,0
2012-03-16,4.5,4.5,4.5,4.5,400,0
2012-03-19,4.48,4.5,4.48,4.5,600,0
2012-03-20,4.45,4.5,4.45,4.5,9454,0
2012-03-22,4.45,4.51,4.45,4.45,500,0
2012-03-23,4.54,4.54,4.45,4.45,1464,0
2012-03-26,4.39,4.83,4.35,4.83,18493,0
2012-03-27,4.57,4.77,4.51,4.71,2100,0
2012-03-29,4.48,4.54,4.48,4.48,2401,0
2012-03-30,4.78,5.02,4.7,5.02,11494,0
2012-04-02,4.86,4.9,4.7,4.85,14990,0
2012-04-03,4.65,4.95,4.65,4.95,2072,0
2012-04-04,4.49,4.85,4.49,4.83,1574,0
2012-04-05,4.83,4.83,4.83,4.83,496,0
2012-04-09,4.64,4.64,4.64,4.64,200,0
2012-04-11,4.71,4.93,4.65,4.85,2869,0
2012-04-12,4.75,4.94,4.7,4.7,4826,0
2012-04-16,4.51,4.6,4.51,4.6,400,0
2012-04-17,4.53,4.53,4.52,4.52,1300,0
2012-04-18,4.51,4.51,4.51,4.51,300,0
2012-04-19,4.7,4.88,4.7,4.88,300,0
2012-04-24,4.87,4.89,4.85,4.85,1593,0
2012-04-25,4.78,4.85,4.78,4.85,1107,0
2012-04-30,4.9,4.9,4.87,4.9,2495,0
2012-05-01,4.83,4.83,4.83,4.83,230,0
2012-05-03,4.97,4.98,4.97,4.98,300,0
2012-05-04,5,5,4.7,4.7,1100,0
2012-05-07,4.81,5.09,4.77,4.77,17678,0
2012-05-08,4.8,5.01,4.8,4.92,6424,0
2012-05-09,5.05,5.05,4.49,4.8,12960,0
2012-05-10,4.88,4.88,4.8,4.8,600,0
2012-05-11,4.8,5.05,4.78,4.85,3043,0
2012-05-15,5.05,5.05,4.81,4.81,1300,0
2012-05-16,4.79,4.97,4.79,4.97,500,0
2012-05-17,5.02,5.02,5.01,5.01,300,0
2012-05-21,4.9,5.03,4.85,4.85,4440,0
2012-05-22,4.88,4.88,4.88,4.88,100,0
2012-05-24,4.86,4.86,4.86,4.86,110,0
2012-05-31,4.83,4.83,4.83,4.83,300,0
2012-06-01,4.78,4.99,4.78,4.99,400,0
2012-06-04,4.96,4.96,4.7,4.7,531,0
2012-06-05,4.64,4.75,4.6,4.75,2931,0
2012-06-06,4.62,5.03,4.62,5.03,7080,0
2012-06-07,5.02,5.05,5.02,5.05,2298,0
2012-06-08,5.01,5.01,5.01,5.01,100,0
2012-06-12,5.05,5.05,4.99,4.99,701,0
2012-06-13,5.05,5.05,5.04,5.05,3281,0
2012-06-15,5.05,5.05,5.05,5.05,310,0
2012-06-18,5.05,5.05,4.99,4.99,1200,0
2012-06-19,4.99,5,4.99,5,1570,0
2012-06-20,5,5,4.92,4.92,987,0
2012-06-21,4.97,4.97,4.86,4.86,5289,0
2012-06-22,4.95,5,4.95,4.97,1574,0
2012-06-25,4.99,5,4.99,5,401,0
2012-06-26,5,5.02,5,5,4166,0
2012-06-29,5.01,5.01,4.8,4.95,4600,0
2012-07-02,4.95,4.95,4.95,4.95,300,0
2012-07-05,4.99,5.1,4.8,5.03,6748,0
2012-07-06,4.81,5.04,4.81,5,6600,0
2012-07-09,5,5,4.85,4.85,1042,0
2012-07-10,5.03,5.04,4.46,4.83,10600,0
2012-07-11,4.83,4.99,4.82,4.9,4000,0
2012-07-12,4.85,5.04,4.85,5.04,8091,0
2012-07-13,4.8,4.8001,4.8,4.8001,1100,0
2012-07-16,4.83,5.04,4.83,5.04,1800,0
2012-07-17,4.95,5.05,4.91,5.03,11208,0
2012-07-19,5.04,5.04,5.04,5.04,152,0
2012-07-20,5,5.05,4.83,5,1760,0
2012-07-23,4.94,4.97,4.9,4.97,2430,0
2012-07-24,4.93,5,4.9,5,3750,0
2012-07-25,4.94,4.94,4.94,4.94,100,0
2012-07-26,5.05,5.05,4.94,4.94,425,0
2012-07-27,4.95,5.05,4.95,5.025,4983,0
2012-07-31,5.05,5.05,5.05,5.05,3000,0
2012-08-01,5,5,4.99,5,8344,0
2012-08-02,5.045,5.09,5.045,5.05,847,0
2012-08-03,5.25,5.39,4.98,5.3899,9138,0
2012-08-06,5.39,5.4011,5.35,5.4001,2600,0
2012-08-07,5.5,5.5001,5.3,5.4,3200,0
2012-08-09,5.33,5.4,5.3299,5.4,400,0
2012-08-10,5.4799,5.5011,5.47,5.5,5840,0
2012-08-13,5.16,5.49,5.16,5.252,2780,0
2012-08-14,4.84,5.37,4.84,5.37,4395,0
2012-08-15,5.19,5.2,5.1,5.1665,2100,0
2012-08-16,5.1001,5.1001,5.1,5.1,475,0
2012-08-17,5.19,5.3,5.0501,5.3,6269,0
2012-08-20,5.16,5.16,5.12,5.12,341,0
2012-08-22,5.12,5.12,4.99,4.99,1210,0
2012-08-23,5,5.14,4.822,5.14,796,0
2012-08-24,5.13,5.13,5.13,5.13,100,0
2012-08-27,5.05,5.07,5.05,5.07,1146,0
2012-08-28,5.1,5.1,5.1,5.1,400,0
2012-08-29,5.1264,5.1264,5,5.01,920,0
2012-08-30,5.06,5.06,5.06,5.06,202,0
2012-08-31,5.06,5.2,5.06,5.19,3641,0
2012-09-05,5.0608,5.15,5.0608,5.15,300,0
2012-09-06,5.09,5.09,5,5,4200,0
2012-09-07,4.96,5.11,4.96,5.11,4253,0
2012-09-10,5.14,5.14,5.14,5.14,200,0
2012-09-11,5.15,5.15,4.89,4.89,6500,0
2012-09-12,4.9,5.05,4.87,4.87,7200,0
2012-09-13,4.88,4.88,4.83,4.83,2199,0
2012-09-14,4.88,4.9,4.87,4.87,2121,0
2012-09-18,4.83,4.83,4.83,4.83,1000,0
2012-09-19,4.85,4.99,4.5,4.87,29153,0
2012-09-20,4.71,4.71,4.68,4.69,3600,0
2012-09-21,4.69,4.69,4.52,4.52,2371,0
2012-09-24,4.67,4.9799,4.67,4.78,1242,0
2012-09-25,4.83,4.83,4.83,4.83,1000,0
2012-09-27,4.8,4.8,4.8,4.8,100,0
2012-09-28,4.56,4.88,4.56,4.87,900,0
2012-10-02,4.78,4.78,4.78,4.78,100,0
2012-10-04,4.58,4.94,4.58,4.58,400,0
2012-10-05,4.71,5.1243,4.71,5.05,16121,0
2012-10-08,4.91,5.04,4.9001,5.04,3600,0
2012-10-09,4.9165,5.053,4.9,5.053,2600,0
2012-10-10,5.05,5.09,4.95,4.99,2913,0
2012-10-11,4.98,5.17,4.8601,5.0123,4060,0
2012-10-12,5.05,5.05,4.7801,5.03,1800,0
2012-10-15,4.99,5.1,4.95,5.1,3531,0
2012-10-16,4.88,4.88,4.8701,4.8701,950,0
2012-10-17,4.96,4.98,4.96,4.98,1000,0
2012-10-18,4.78,5.04,4.78,4.92,5400,0
2012-10-19,5.03,5.03,4.79,4.92,2246,0
2012-10-22,4.82,4.84,4.7901,4.84,1400,0
2012-10-23,4.82,4.836,4.81,4.823,1400,0
2012-10-24,4.87,5.0283,4.87,5.0283,500,0
2012-10-25,5.05,5.05,4.95,5.04,3464,0
2012-10-26,4.97,5.04,4.801,4.99,3352,0
2012-11-01,5.03,5.0999,5.03,5.0999,1202,0
2012-11-02,5.09,5.09,5.09,5.09,106,0
2012-11-05,5.07,5.17,5.05,5.17,1948,0
2012-11-07,5.19,5.19,5.19,5.19,200,0
2012-11-08,5.03,5.03,5.01,5.01,928,0
2012-11-09,5.15,5.2,5.15,5.2,4588,0
2012-11-13,5.15,5.15,5.05,5.0595,4280,0
2012-11-14,5.05,5.0501,4.622,4.622,11912,0
2012-11-15,4.75,4.75,4.65,4.73,957,0
2012-11-16,4.95,5.1,4.86,5,7600,0
2012-11-19,5.11,5.15,4.96,5.09,5550,0
2012-11-20,5.1,5.2401,5.08,5.23,6011,0
2012-11-26,5.15,5.2,5.15,5.15,266,0
2012-11-27,5.19,5.19,5.19,5.19,100,0
2012-12-04,5.12,5.12,5.12,5.12,100,0
2012-12-07,5.12,5.12,5.12,5.12,200,0
2012-12-10,5.14,5.14,4.8577,4.8577,200,0
2012-12-11,4.91,4.91,4.91,4.91,300,0
2012-12-13,4.9,4.9,4.9,4.9,100,0
2012-12-17,4.91,4.93,4.88,4.88,1100,0
2012-12-18,4.89,4.89,4.6301,4.77,4071,0
2012-12-19,4.85,4.88,4.69,4.88,2701,0
2012-12-20,4.86,4.88,4.86,4.88,5603,0
2012-12-21,4.29,5.12,4.16,5.113,6156,0
2012-12-24,4.86,4.87,4.86,4.87,679,0
2012-12-26,4.98,4.98,4.95,4.98,1590,0
2012-12-27,4.92,5.11,4.85,4.94,6591,0
2012-12-28,5.1,5.19,5,5.14,975,0
2012-12-31,4.85,5.25,4.85,5.16,7720,0
2013-01-02,5.23,5.23,4.85,5.06,1246,0
2013-01-03,4.99,5.22,4.97,5.22,3109,0
2013-01-04,5.22,5.23,5.01,5.23,4931,0
2013-01-07,5.23,5.25,5.21,5.25,2297,0
2013-01-08,5.236,5.365,5.236,5.335,5181,0
2013-01-09,5.39,5.4,5.33,5.4,2343,0
2013-01-10,5.4,5.4,5.35,5.35,1101,0
2013-01-11,5.39,5.39,5.3,5.39,2600,0
2013-01-15,5.23,5.23,5.22,5.22,683,0
2013-01-16,5.33,5.33,5.33,5.33,200,0
2013-01-22,5.0001,5.318,5.0001,5.318,493,0
2013-01-23,5.29,5.29,5.29,5.29,300,0
2013-01-25,5.08,5.2,5.03,5.113,4502,0
2013-01-28,5.18,5.18,5.12,5.12,300,0
2013-01-29,5.12,5.28,5.12,5.13,500,0
2013-01-31,5.28,5.5,5.14,5.14,1900,0
2013-02-01,5.4,5.8,5.4,5.8,5859,0
2013-02-04,5.8,6.12,5.75,6.01,22992,0
2013-02-05,6.12,6.41,6.04,6.4,15643,0
2013-02-06,6.2,6.42,6,6.01,16045,0
2013-02-07,6.034,6.2005,6.01,6.2005,800,0
2013-02-08,6.4005,6.4005,6.38,6.4,3830,0
2013-02-11,6.24,6.24,6.24,6.24,1000,0
2013-02-12,6.22,6.3,6.22,6.3,700,0
2013-02-13,6.3,6.3,6.2,6.2,2250,0
2013-02-14,6.3,6.3,6.3,6.3,500,0
2013-02-19,6.6,6.6,6.2,6.591,2000,0
2013-02-20,6.54,6.54,6.41,6.41,500,0
2013-02-25,6.25,6.25,6.22,6.22,645,0
2013-02-26,6.24,6.24,6.24,6.24,570,0
2013-02-27,6.2,6.2,6.2,6.2,800,0
2013-02-28,6,6.3,6,6.3,1100,0
2013-03-06,6.24,6.26,6.24,6.26,600,0
2013-03-07,6.3,6.32,6,6,5500,0
2013-03-08,6.24,6.24,6.24,6.24,200,0
2013-03-11,6,6.47,6,6.47,2200,0
2013-03-13,6.25,6.25,6,6,2700,0
2013-03-14,6,6,6,6,100,0
2013-03-15,6.3,6.3,6,6,2312,0
2013-03-19,6,6.217,6,6.217,2500,0
2013-03-20,6.24,6.24,6,6,5175,0
2013-03-21,5.74,5.74,5.4999,5.5,5075,0
2013-03-22,5.4888,5.4888,5.43,5.4888,484,0
2013-03-25,5.5,5.99,5.5,5.95,8283,0
2013-03-26,5.9899,5.9899,5.9899,5.9899,679,0
2013-03-27,5.51,5.99,5.51,5.99,2371,0
2013-04-01,5.02,5.47,5.02,5.47,1317,0
2013-04-03,5.44,5.5,5.02,5.5,4750,0
2013-04-08,5.17,5.3,5.0999,5.3,2774,0
2013-04-10,5.494,5.494,5.494,5.494,100,0
2013-04-11,5.47,5.47,5.47,5.47,100,0
2013-04-12,5.02,5.42,5.02,5.37,1800,0
2013-04-15,5.2,5.2,5.2,5.2,300,0
2013-04-16,5.1,5.27,5.1,5.2,1241,0
2013-04-17,5.12,5.182,4.94,5.182,6224,0
2013-04-18,5.08,5.108,5.08,5.108,682,0
2013-04-19,5.14,5.14,4.92,5.13,3000,0
2013-04-23,4.77,5.08,4.17,5.08,5237,0
2013-04-25,5.09,5.09,4.5225,5.05,2919,0
2013-04-26,5.14,5.14,5.05,5.05,5260,0
2013-04-29,5.05,5.09,4.74,5.04,2915,0
2013-04-30,5,5.089,5,5.089,1100,0
2013-05-02,5.01,5.13,4.95,5.13,2743,0
2013-05-06,4.63,5.039,4.63,5.039,7430,0
2013-05-07,4.84,4.84,4.8,4.8,500,0
2013-05-08,4.58,4.58,4.268,4.55,6282,0
2013-05-09,4.72,4.89,4.72,4.89,5200,0
2013-05-10,4.88,4.88,4.75,4.756,2600,0
2013-05-13,4.5601,4.9499,4.55,4.751,33573,0
2013-05-14,4.75,4.75,4.64,4.6401,990,0
2013-05-16,4.74,4.74,4.74,4.74,300,0
2013-05-17,4.77,5.08,4.769,4.8,6225,0
2013-05-21,4.63,4.84,4.53,4.75,9064,0
2013-05-22,4.83,4.89,4.81,4.84,1000,0
2013-05-24,4.71,4.76,4.71,4.71,1800,0
2013-05-28,4.98,4.98,4.98,4.98,100,0
2013-05-29,4.85,4.85,4.62,4.62,12200,0
2013-05-30,4.73,4.73,4.7079,4.7079,600,0
2013-05-31,4.72,4.72,4.72,4.72,1000,0
2013-06-03,4.6,4.6,4.59,4.59,1331,0
2013-06-04,4.69,4.7,4.6,4.65,3358,0
2013-06-05,4.58,4.772,4.58,4.772,825,0
2013-06-06,4.67,4.7,4.65,4.65,2300,0
2013-06-07,4.65,4.65,4.58,4.58,2743,0
2013-06-10,4.62,4.62,4.59,4.6,1300,0
2013-06-11,4.6,4.69,4.6,4.65,1790,0
2013-06-13,4.65,4.6504,4.5801,4.5801,3008,0
2013-06-14,4.58,4.5801,4.58,4.58,2750,0
2013-06-17,4.63,4.6499,4.49,4.5,4880,0
2013-06-19,4.508,4.508,4.5,4.5,896,0
2013-06-24,4.94,4.94,4.67,4.67,3880,0
2013-06-25,4.67,4.84,4.67,4.84,201,0
2013-06-26,4.78,4.98,4.78,4.98,200,0
2013-06-28,4.8,5.02,4.73,5.02,1700,0
2013-07-02,5,5,4.99,4.99,200,0
2013-07-05,4.99,4.99,4.99,4.99,200,0
2013-07-10,4.7229,5.01,4.7229,5,2521,0
2013-07-11,4.93,5,4.7163,4.898,1400,0
2013-07-15,5,5,5,5,100,0
2013-07-17,4.999,5,4.999,5,1100,0
2013-07-18,5,5.1,4.999,5.001,3796,0
2013-07-19,5.1,5.25,4.82,5.241,1650,0
2013-07-22,4.83,5.2501,4.83,5.25,5070,0
2013-07-23,5.25,5.25,5.2496,5.2496,700,0
2013-07-25,5.26,5.26,5.25,5.25,500,0
2013-07-30,5.25,5.25,5.2499,5.2499,600,0
2013-07-31,5.22,5.28,5.22,5.28,1800,0
2013-08-01,5.24,5.24,5,5.22,15028,0
2013-08-02,5.15,5.279,5.001,5.02,700,0
2013-08-05,5,5.02,5,5.02,2830,0
2013-08-06,5.02,5.25,5.01,5.21,5292,0
2013-08-07,5.25,5.75,5.207,5.45,4199,0
2013-08-08,5.42,5.42,5.42,5.42,100,0
2013-08-09,5.55,5.55,5.5,5.5,3686,0
2013-08-12,5,5.55,5,5.55,6767,0
2013-08-13,5.75,5.75,5.75,5.75,830,0
2013-08-15,5.75,5.75,5.0101,5.28,11014,0
2013-08-16,5.09,5.18,5.09,5.18,1400,0
2013-08-19,5.01,5.5,5.01,5.35,14174,0
2013-08-20,5.37,5.41,5.15,5.16,7336,0
2013-08-21,5.16,5.16,5.16,5.16,100,0
2013-08-22,5.17,5.17,5.17,5.17,100,0
2013-08-23,5.24,5.24,5.06,5.209,2300,0
2013-08-26,5.14,5.14,5,5.1,5838,0
2013-08-27,5.08,5.08,5.025,5.05,1962,0
2013-08-29,5.3,5.3,5.3,5.3,200,0
2013-08-30,5.1,5.19,5,5,700,0
2013-09-03,5,5,5,5,100,0
2013-09-04,5,5.14,5,5.02,7195,0
2013-09-05,4.88,5.1,4.7,5.1,5300,0
2013-09-09,5.1,5.1,4.9,5,2300,0
2013-09-10,5,5,4.98,4.98,1000,0
2013-09-11,4.8,5.2,4.8,5.2,1800,0
2013-09-13,5.22,5.22,5.22,5.22,100,0
2013-09-16,4.79,4.79,4.79,4.79,100,0
2013-09-17,4.81,4.81,4.8,4.8,617,0
2013-09-18,4.8,4.85,4.32,4.57,7483,0
2013-09-19,4.69,4.81,4.69,4.8,2799,0
2013-09-20,4.8,4.8,4.8,4.8,200,0
2013-09-23,4.789,5.189,4.789,4.81,6250,0
2013-09-24,4.83,4.83,4.83,4.83,100,0
2013-09-26,5,5.06,4.98,5,14400,0
2013-09-27,4.81,4.96,4.81,4.95,1400,0
2013-09-30,4.94,5.11,4.83,4.83,445,0
2013-10-01,5.19,5.19,5.04,5.04,3300,0
2013-10-02,5.01,5.08,5.01,5.07,3700,0
2013-10-03,5.1,5.15,5.1,5.14,1500,0
2013-10-04,5.15,5.15,5.15,5.15,100,0
2013-10-08,5.2,5.35,5.2,5.34,1000,0
2013-10-10,5.2,5.2,5.2,5.2,400,0
2013-10-11,5.25,5.75,5.25,5.75,8098,0
2013-10-15,5.65,5.65,4.92,5.36,9450,0
2013-10-16,5.25,5.26,5.01,5.1,6900,0
2013-10-18,5.25,5.25,5.1,5.1,1200,0
2013-10-21,5.25,5.25,5.25,5.25,200,0
2013-10-22,5.25,5.25,5.06,5.24,1700,0
2013-10-23,5.07,5.15,5.07,5.1,1300,0
2013-10-24,5.25,5.25,4.95,5.25,3700,0
2013-10-25,5.34,5.34,4.96,5.24,1600,0
2013-10-28,5.5,5.5,5.13,5.45,3500,0
2013-10-29,5.25,5.25,5.25,5.25,200,0
2013-10-30,5.11,5.2,5.11,5.2,700,0
2013-10-31,5.73,5.73,5.29,5.29,274,0
2013-11-01,5.15,5.51,5.15,5.51,700,0
2013-11-04,5.5,5.5,5.17,5.17,1500,0
2013-11-05,5.17,5.19,5.17,5.19,200,0
2013-11-06,5.21,5.21,5.21,5.21,200,0
2013-11-07,5.26,5.26,5.21,5.23,500,0
2013-11-08,5.24,5.85,5.2,5.24,5200,0
2013-11-11,5.78,5.85,5.5627,5.776,7548,0
2013-11-12,5.3,5.71,5.3,5.71,200,0
2013-11-13,5.75,5.75,5.5,5.5,3018,0
2013-11-15,5.75,5.75,5.67,5.75,2100,0
2013-11-18,5.75,5.75,5.74,5.75,2800,0
2013-11-19,5.75,5.75,5.73,5.75,986,0
2013-11-20,5.55,5.55,5.55,5.55,500,0
2013-11-21,5.57,5.57,5.56,5.56,2600,0
2013-11-22,5.58,5.58,5.56,5.58,2600,0
2013-11-25,5.7,5.7,5.3,5.3,4600,0
2013-11-26,5.35,5.44,5.35,5.36,1100,0
2013-12-02,5.36,5.43,5.36,5.41,500,0
2013-12-03,5.36,5.36,5.36,5.36,2000,0
2013-12-05,5.51,5.51,5.5,5.5,1400,0
2013-12-06,5.45,5.45,5.45,5.45,1000,0
2013-12-09,5.44,5.65,5.44,5.5,7600,0
2013-12-11,5.55,5.55,5.48,5.48,800,0
2013-12-13,5.3,5.5,5.3,5.44,600,0
2013-12-17,5.47,5.47,5.47,5.47,111,0
2013-12-18,5.5,5.5,5.5,5.5,800,0
2013-12-19,5.5,5.5,5.5,5.5,1300,0
2013-12-20,5.5,5.75,5.48,5.75,3400,0
2013-12-26,5.75,5.75,5.7,5.7,900,0
2013-12-27,5.75,5.75,5.75,5.75,600,0
2013-12-30,5.66,5.75,5.37,5.75,1100,0
2013-12-31,5.62,5.9,5.6,5.84,4000,0
2014-01-02,5.83,5.83,5.401,5.78,2532,0
2014-01-03,5.86,5.9,5.8,5.8,6880,0
2014-01-06,5.8,5.8,5.51,5.75,6500,0
2014-01-07,5.5,5.75,5.5,5.75,300,0
2014-01-08,5.54,5.85,5.5,5.85,1800,0
2014-01-13,5.85,5.99,5.83,5.9,11300,0
2014-01-17,5.9,5.9,5.84,5.85,4500,0
2014-01-21,5.89,5.94,5.85,5.94,6600,0
2014-01-22,5.67,5.95,5.67,5.95,3100,0
2014-01-24,5.95,5.95,5.95,5.95,320,0
2014-01-27,5.95,5.95,5.89,5.95,4300,0
2014-01-29,5.53,5.87,5.53,5.87,800,0
2014-02-03,5.71,5.85,5.59,5.59,1007,0
2014-02-07,5.57,5.689,5.57,5.689,700,0
2014-02-10,5.6,5.76,5.58,5.68,8317,0
2014-02-11,5.55,5.9,5.54,5.88,13300,0
2014-02-12,5.87,5.87,5.63,5.7001,3424,0
2014-02-13,5.612,5.86,5.612,5.86,542,0
2014-02-14,5.61,5.61,5.6,5.6,360,0
2014-02-18,5.55,5.75,5.4,5.65,5502,0
2014-02-19,5.63,5.65,5.55,5.65,8607,0
2014-02-20,5.6103,5.6103,5.6103,5.6103,100,0
2014-02-21,5.64,5.8,5.57,5.8,6630,0
2014-02-24,5.8,5.82,5.8,5.8,4685,0
2014-02-25,5.75,5.7501,5.75,5.7501,5203,0
2014-02-26,5.8,5.802,5.65,5.65,2440,0
2014-02-28,5.6,5.751,5.5749,5.58,3908,0
2014-03-05,5.75,5.75,5.73,5.75,1100,0
2014-03-06,5.7,5.7,5.42,5.48,10423,0
2014-03-07,5.5101,5.749,5.5101,5.6,4200,0
2014-03-10,5.63,5.63,5.55,5.59,2300,0
2014-03-12,5.55,5.55,5.55,5.55,500,0
2014-03-13,5.52,5.52,5.52,5.52,180,0
2014-03-14,5.73,5.73,5.53,5.53,463,0
2014-03-18,5.522,5.522,5.522,5.522,150,0
2014-03-19,5.531,5.65,5.531,5.65,244,0
2014-03-20,5.54,5.57,5.52,5.52,1519,0
2014-03-21,5.6,5.65,5.6,5.65,1678,0
2014-03-24,5.66,5.66,5.54,5.54,474,0
2014-03-25,5.52,5.52,5.4,5.4101,10411,0
2014-03-26,5.4,5.44,5.35,5.37,3400,0
2014-03-28,5.4,5.5001,5.35,5.36,5692,0
2014-03-31,5.55,5.57,5.36,5.57,1271,0
2014-04-01,5.4,5.57,5.4,5.42,1125,0
2014-04-02,5.35,5.712,5.35,5.42,1665,0
2014-04-03,5.4,5.53,5.39,5.53,4722,0
2014-04-04,5.45,5.68,5.36,5.4,3704,0
2014-04-07,5.45,5.45,5.2,5.4378,5586,0
2014-04-08,5.43,5.4499,5.43,5.4499,1200,0
2014-04-10,5.2,5.4,5.2,5.4,1550,0
2014-04-11,5.4499,5.4499,5.23,5.23,200,0
2014-04-14,5.202,5.25,5.202,5.25,260,0
2014-04-15,5.201,5.201,5.2,5.2,2000,0
2014-04-16,5.2001,5.43,5.2001,5.29,3350,0
2014-04-17,5.2,5.25,5.1001,5.25,885,0
2014-04-21,5.2,5.2001,5,5.04,13325,0
2014-04-23,5.01,5.01,5,5,750,0
2014-04-29,5,5,4.94,4.96,7114,0
2014-04-30,4.94,4.94,4.85,4.85,4602,0
2014-05-01,5.07,5.07,4.84,5.0699,1611,0
2014-05-06,4.85,4.8501,4.8,4.8,8008,0
2014-05-07,4.7028,4.7028,4.7028,4.7028,250,0
2014-05-08,4.74,4.74,4.74,4.74,100,0
2014-05-12,4.7,4.7,4.7,4.7,1006,0
2014-05-13,4.75,4.81,4.75,4.81,2300,0
2014-05-14,4.87,5,4.85,4.88,7018,0
2014-05-15,4.86,4.86,4.86,4.86,300,0
2014-05-16,4.85,4.85,4.85,4.85,900,0
2014-05-19,4.72,4.99,4.72,4.99,2146,0
2014-05-23,4.9,4.9,4.7001,4.71,2360,0
2014-05-27,4.82,4.82,4.802,4.802,600,0
2014-05-29,4.8,4.8,4.8,4.8,100,0
2014-06-02,4.8,4.8,4.8,4.8,1038,0
2014-06-04,4.8,4.8,4.8,4.8,1053,0
2014-06-05,4.8,4.85,4.8,4.85,1886,0
2014-06-06,4.8,4.8,4.8,4.8,1147,0
2014-06-11,4.9,4.9,4.78,4.78,1067,0
2014-06-13,4.7,4.71,4.7,4.7,984,0
2014-06-19,4.8,4.8,4.8,4.8,2096,0
2014-06-23,4.75,4.83,4.75,4.77,1488,0
2014-06-24,4.75,4.8501,4.7,4.84,3887,0
2014-06-26,4.71,4.76,4.71,4.76,601,0
2014-06-27,4.71,4.73,4.69,4.69,1567,0
2014-06-30,4.57,4.57,4.57,4.57,1911,0
2014-07-01,4.59,4.59,4.59,4.59,211,0
2014-07-02,4.7,4.7,4.68,4.7,2000,0
2014-07-07,4.551,4.551,4.551,4.551,701,0
2014-07-08,4.531,4.531,4.531,4.531,600,0
2014-07-09,4.56,4.588,4.55,4.588,2500,0
2014-07-10,4.451,4.494,4.45,4.494,3991,0
2014-07-11,4.45,4.56,4.43,4.43,300,0
2014-07-15,4.53,4.6,4.5,4.6,1100,0
2014-07-17,4.57,4.69,4.45,4.48,1901,0
2014-07-18,4.5,4.5,4.5,4.5,850,0
2014-07-21,4.46,4.65,4.43,4.43,15549,0
2014-07-22,4.44,4.46,4.44,4.44,2900,0
2014-07-24,4.44,4.46,4.44,4.45,2150,0
2014-07-25,4.67,4.67,4.45,4.475,20900,0
2014-07-28,4.45,4.458,4.45,4.45,500,0
2014-07-29,4.65,4.65,4.54,4.54,13406,0
2014-07-30,4.519,4.53,4.519,4.527,3335,0
2014-08-04,4.46,4.46,4.46,4.46,187,0
2014-08-06,4.451,4.451,4.451,4.451,272,0
2014-08-07,4.45,4.45,4.4399,4.4499,9587,0
2014-08-08,4.41,4.7,4.35,4.64,25258,0
2014-08-11,4.58,4.63,4.53,4.55,2080,0
2014-08-12,4.55,4.55,4.55,4.55,200,0
2014-08-13,4.53,4.53,4.37,4.37,6009,0
2014-08-14,4.4,4.42,4.12,4.14,14684,0
2014-08-18,4.37,4.37,4.37,4.37,100,0
2014-08-19,4.3,4.3,4.25,4.25,1701,0
2014-08-20,4.06,4.35,4.05,4.06,10346,0
2014-08-21,4.09,4.13,4.03,4.03,3850,0
2014-08-22,4.04,4.04,4.03,4.03,900,0
2014-08-25,4.03,4.03,4.03,4.03,100,0
2014-08-26,4.03,4.14,3.81,4.14,18313,0
2014-08-27,4.1,4.1,3.95,4.049,4250,0
2014-08-28,3.94,3.95,3.84,3.85,3121,0
2014-08-29,3.85,3.911,3.85,3.87,2984,0
2014-09-02,3.87,3.88,3.85,3.85,2500,0
2014-09-03,3.87,3.97,3.81,3.85,3604,0
2014-09-04,3.85,3.85,3.85,3.85,400,0
2014-09-05,3.85,3.86,3.85,3.86,525,0
2014-09-08,3.91,3.92,3.82,3.92,2334,0
2014-09-09,3.87,4.24,3.87,4.24,1273,0
2014-09-10,3.86,4.2,3.86,4.1,679,0
2014-09-11,4.2,4.21,3.81,4.21,661,0
2014-09-15,4.22,4.24,4.08,4.24,618,0
2014-09-17,4.23,4.23,3.92,4.06,1307,0
2014-09-18,4.06,4.06,4.06,4.06,248,0
2014-09-19,3.82,4.1704,3.8,3.8,2248,0
2014-09-22,3.8,3.8,3.8,3.8,956,0
2014-09-23,3.8,3.84,3.7,3.7,5223,0
2014-09-25,3.9,3.9,3.73,3.76,2146,0
2014-09-29,3.77,3.78,3.77,3.78,300,0
2014-09-30,3.76,3.8999,3.76,3.8999,700,0
2014-10-01,3.71,3.8899,3.52,3.65,9709,0
2014-10-02,3.8199,3.8199,3.8199,3.8199,578,0
2014-10-03,3.65,3.65,3.6499,3.65,1600,0
2014-10-06,3.76,3.76,3.55,3.55,282,0
2014-10-07,3.55,3.55,3.53,3.55,1200,0
2014-10-08,3.68,3.68,3.68,3.68,112,0
2014-10-09,3.65,4.14,3.65,4.14,9608,0
2014-10-13,3.88,3.88,3.866,3.866,370,0
2014-10-14,3.75,3.9,3.75,3.88,2000,0
2014-10-17,4.0799,4.0799,3.8,3.82,3015,0
2014-10-21,3.67,3.679,3.67,3.679,800,0
2014-10-29,3.75,3.75,3.75,3.75,200,0
2014-10-30,3.76,3.77,3.75,3.75,1780,0
2014-10-31,3.84,4.08,3.8,4.05,5004,0
2014-11-03,4.05,4.05,3.93,3.93,2330,0
2014-11-04,3.93,4.05,3.73,4.041,2676,0
2014-11-06,4.02,4.02,4.02,4.02,100,0
2014-11-12,3.78,4.0199,3.78,4.0199,200,0
2014-11-13,4.2,4.2,3.8504,3.93,7647,0
2014-11-14,3.95,4.02,3.9,4,4600,0
2014-11-17,3.9,4.01,3.9,4,700,0
2014-11-18,3.82,4,3.82,4,600,0
2014-11-20,3.8101,3.83,3.81,3.8101,2400,0
2014-11-21,3.81,3.81,3.81,3.81,100,0
2014-11-24,3.9,3.99,3.9,3.9,3500,0
2014-11-26,3.88,3.88,3.87,3.88,1300,0
2014-11-28,3.81,3.81,3.81,3.81,104,0
2014-12-01,4,4,3.991,4,640,0
2014-12-02,3.66,4,3.64,3.9,5864,0
2014-12-03,3.93,3.93,3.93,3.93,200,0
2014-12-05,3.7294,4,3.7294,3.991,400,0
2014-12-10,3.79,3.99,3.79,3.99,6331,0
2014-12-11,3.96,4,3.89,3.89,2928,0
2014-12-12,3.852,4,3.852,3.999,4029,0
2014-12-15,4.1,4.1,3.8,4.1,1801,0
2014-12-18,4.1,4.1,3.66,3.95,29840,0
2014-12-19,3.67,3.97,3.66,3.76,4497,0
2014-12-22,3.92,4.3,3.82,3.97,39242,0
2014-12-23,3.8,3.8,3.8,3.8,101,0
2014-12-24,3.75,3.78,3.66,3.74,4700,0
2014-12-26,3.68,3.904,3.68,3.77,7936,0
2014-12-29,3.7,3.75,3.67,3.71,11400,0
2014-12-30,3.7,3.83,3.697,3.72,7412,0
2014-12-31,3.75,3.889,3.75,3.76,16000,0
2015-01-02,3.64,3.794,3.64,3.79,9115,0
2015-01-05,3.66,3.77,3.64,3.762,1100,0
2015-01-06,3.72,3.79,3.704,3.781,2550,0
2015-01-07,3.65,3.96,3.65,3.9,1500,0
2015-01-08,4,4,3.72,3.93,2600,0
2015-01-09,4.21,4.22,3.99,4,6100,0
2015-01-12,3.91,4,3.9,4,1300,0
2015-01-13,3.901,3.9386,3.901,3.93,315,0
2015-01-14,4,4.21,3.74,3.8,22366,0
2015-01-15,4,4,3.93,3.95,3100,0
2015-01-16,3.95,3.98,3.72,3.72,2388,0
2015-01-20,3.66,3.7,3.66,3.7,500,0
2015-01-21,3.7,3.9999,3.7,3.87,1500,0
2015-01-22,3.73,3.962,3.73,3.85,900,0
2015-01-23,3.73,3.964,3.73,3.87,600,0
2015-01-26,3.82,3.82,3.82,3.82,100,0
2015-01-28,3.99,4,3.99,4,600,0
2015-01-29,3.7001,4,3.681,3.95,36150,0
2015-01-30,3.9999,3.9999,3.9999,3.9999,2000,0
2015-02-04,3.97,4,3.97,4,1101,0
2015-02-05,4,4,3.93,3.93,2505,0
2015-02-06,4,4.17,3.9901,4.15,4413,0
2015-02-09,4,4.01,3.98,4,1300,0
2015-02-10,4,4,3.995,3.995,600,0
2015-02-11,3.7301,4,3.7301,4,2100,0
2015-02-12,3.99,3.99,3.99,3.99,100,0
2015-02-13,3.78,3.95,3.76,3.9,6600,0
2015-02-17,3.95,3.96,3.95,3.955,712,0
2015-02-19,3.91,3.99,3.91,3.99,200,0
2015-02-20,3.911,3.9999,3.9101,3.9999,875,0
2015-02-23,3.91,3.99,3.89,3.92,10102,0
2015-02-24,3.95,3.95,3.95,3.95,5000,0
2015-02-26,3.94,3.95,3.9223,3.9223,2036,0
2015-02-27,3.78,3.78,3.775,3.775,375,0
2015-03-02,3.7,3.7,3.7,3.7,100,0
2015-03-03,3.88,3.9,3.79,3.9,1900,0
2015-03-09,3.77,3.8,3.77,3.8,400,0
2015-03-10,3.8,3.8,3.8,3.8,300,0
2015-03-11,3.77,3.9,3.69,3.69,500,0
2015-03-12,3.65,3.88,3.65,3.87,1200,0
2015-03-13,3.73,3.73,3.73,3.73,100,0
2015-03-16,3.67,3.83,3.67,3.83,1300,0
2015-03-17,3.89,3.95,3.89,3.92,800,0
2015-03-19,3.79,3.79,3.79,3.79,200,0
2015-03-20,3.99,4.2,3.98,4.2,5100,0
2015-03-23,4,4.06,3.92,4.06,700,0
2015-03-24,4.05,4.25,4.05,4.25,3300,0
2015-03-25,4.25,4.25,4.02,4.02,1300,0
2015-03-26,4.27,4.27,4.04,4.12,10300,0
2015-03-27,3.77,4.27,3.77,4.15,13900,0
2015-03-30,4.16,4.16,4.11,4.11,22400,0
2015-03-31,3.8,4.11,3.8,4.05,2085,0
2015-04-01,4,4.15,4,4.08,6900,0
2015-04-02,4.08,4.14,4.02,4.02,2000,0
2015-04-06,4.02,4.14,4.02,4.14,500,0
2015-04-07,4.02,4.13,4,4.13,2900,0
2015-04-08,4.1,4.11,4.02,4.11,500,0
2015-04-09,4.02,4.03,4.006,4.02,2987,0
2015-04-10,4.05,4.05,4.02,4.02,2700,0
2015-04-13,4.02,4.02,3.98,4,6300,0
2015-04-14,4,4.02,4,4.01,10200,0
2015-04-16,3.95,3.95,3.9,3.94,8600,0
2015-04-17,3.95,3.95,3.88,3.88,4700,0
2015-04-21,3.86,3.99,3.8,3.99,12013,0
2015-04-22,3.98,3.98,3.81,3.8201,9490,0
2015-04-23,4,4,3.98,3.98,400,0
2015-04-24,4,4,3.99,3.9999,502,0
2015-04-27,4,4,3.8,3.85,2000,0
2015-04-28,4,4,4,4,440,0
2015-04-30,3.99,3.99,3.99,3.99,100,0
2015-05-04,4,4,3.89,3.99,19800,0
2015-05-05,3.95,3.98,3.92,3.98,4100,0
2015-05-06,4,4,3.9001,3.98,2200,0
2015-05-07,4,4.01,3.9999,4,2787,0
2015-05-08,4.09,4.1,4.08,4.1,700,0
2015-05-11,4.08,4.08,4.05,4.05,2400,0
2015-05-12,4.04,4.08,3.95,4.04,8652,0
2015-05-13,3.82,3.82,3.82,3.82,100,0
2015-05-14,3.83,3.91,3.83,3.86,14900,0
2015-05-15,3.83,3.83,3.8,3.8,2750,0
2015-05-18,3.81,3.82,3.7,3.7,8025,0
2015-05-19,3.711,4.29,3.711,4.049,163899,0
2015-05-20,3.95,4.1,3.68,3.72,59100,0
2015-05-21,3.74,3.74,3.61,3.7,24200,0
2015-05-22,3.62,3.69,3.51,3.59,25700,0
2015-05-26,3.69,3.69,3.59,3.68,3133,0
2015-05-27,3.6,3.79,3.59,3.73,8500,0
2015-05-28,3.61,3.94,3.61,3.84,28099,0
2015-05-29,3.71,3.87,3.7,3.86,1900,0
2015-06-01,3.94,3.94,3.73,3.81,3486,0
2015-06-02,3.89,4,3.7632,3.98,21316,0
2015-06-03,3.98,3.98,3.84,3.85,1500,0
2015-06-04,3.81,3.81,3.81,3.81,400,0
2015-06-05,3.79,3.81,3.79,3.81,400,0
2015-06-08,3.93,3.93,3.79,3.79,3100,0
2015-06-09,3.85,3.91,3.8499,3.89,5499,0
2015-06-10,3.91,3.91,3.79,3.79,2481,0
2015-06-11,3.91,3.91,3.91,3.91,200,0
2015-06-12,3.91,3.95,3.78,3.91,4700,0
2015-06-15,3.8,3.8,3.8,3.8,200,0
2015-06-17,3.8,3.8,3.7,3.7,9100,0
2015-06-18,3.77,3.77,3.66,3.67,36000,0
2015-06-19,3.74,3.74,3.67,3.67,5100,0
2015-06-22,3.79,3.79,3.62,3.64,9900,0
2015-06-23,3.62,3.67,3.55,3.67,23306,0
2015-06-24,3.64,3.64,3.64,3.64,100,0
2015-06-25,3.64,3.64,3.55,3.64,2200,0
2015-06-26,3.59,3.75,3.5,3.66,9300,0
2015-06-29,3.69,3.69,3.53,3.55,2300,0
2015-06-30,3.6108,3.6399,3.5924,3.6155,5113,0
2015-07-01,3.63,3.64,3.63,3.64,2900,0
2015-07-02,3.7,3.74,3.66,3.72,15700,0
2015-07-09,3.7,3.7,3.7,3.7,200,0
2015-07-10,3.6,3.62,3.6,3.61,8900,0
2015-07-13,3.69,3.7,3.63,3.63,9300,0
2015-07-14,3.57,3.656,3.55,3.6521,10300,0
2015-07-15,3.69,3.69,3.66,3.66,1601,0
2015-07-16,3.64,3.64,3.59,3.59,1600,0
2015-07-17,3.55,3.55,3.49,3.49,1600,0
2015-07-20,3.51,3.58,3.28,3.58,6500,0
2015-07-21,3.41,3.57,3.28,3.41,10700,0
2015-07-22,3.36,3.36,3.36,3.36,900,0
2015-07-23,3.4,3.4,3.3,3.37,5100,0
2015-07-24,3.38,3.38,3.27,3.3,5400,0
2015-07-27,3.27,3.34,3.27,3.3,1200,0
2015-07-28,3.3,3.3,3.3,3.3,800,0
2015-07-29,3.4,3.44,3.4,3.44,4200,0
2015-07-30,3.3,3.55,3.15,3.42,9800,0
2015-08-04,3.47,3.48,3.39,3.45,6400,0
2015-08-05,3.42,3.52,3.35,3.52,2300,0
2015-08-06,3.5,3.52,3.28,3.42,7700,0
2015-08-07,3.31,3.43,3.31,3.39,4200,0
2015-08-11,3.5,3.58,3.37,3.41,18888,0
2015-08-12,3.33,3.65,3.29,3.62,40400,0
2015-08-13,3.56,3.56,3.56,3.56,800,0
2015-08-14,3.56,3.57,3.56,3.56,600,0
2015-08-19,3.53,3.55,3.36,3.55,2800,0
2015-08-20,3.54,3.55,3.51,3.55,3500,0
2015-08-21,3.53,3.56,3.53,3.55,300,0
2015-08-24,3.55,3.56,3.28,3.557,6412,0
2015-08-25,3.55,3.55,3.55,3.55,200,0
2015-08-26,3.56,3.56,3.56,3.56,400,0
2015-08-27,3.46,3.56,3.46,3.56,4700,0
2015-08-28,3.56,3.61,3.56,3.61,3900,0
2015-08-31,3.7,3.71,3.68,3.68,600,0
2015-09-01,3.81,3.81,3.6,3.73,4700,0
2015-09-02,3.75,3.75,3.75,3.75,1100,0
2015-09-03,3.61,3.73,3.61,3.73,1700,0
2015-09-08,3.59,3.72,3.59,3.69,2000,0
2015-09-09,3.7,3.72,3.6,3.71,600,0
2015-09-10,3.72,3.85,3.72,3.85,3088,0
2015-09-14,3.64,3.88,3.64,3.88,500,0
2015-09-16,3.64,3.91,3.64,3.74,10400,0
2015-09-17,3.64,3.8,3.64,3.79,1036,0
2015-09-18,3.65,3.88,3.65,3.88,2400,0
2015-09-22,3.76,3.85,3.76,3.82,2000,0
2015-09-23,3.76,3.9165,3.75,3.866,10247,0
2015-09-24,3.8332,3.856,3.75,3.856,803,0
2015-09-25,3.82,3.83,3.77,3.77,1700,0
2015-09-28,3.8,3.8665,3.76,3.82,22708,0
2015-09-29,3.77,3.8,3.74,3.8,2300,0
2015-09-30,3.7,3.75,3.7,3.75,2200,0
2015-10-01,3.85,3.85,3.85,3.85,200,0
2015-10-05,3.9,3.9,3.8,3.88,700,0
2015-10-06,3.8,3.87,3.59,3.87,6600,0
2015-10-08,3.8,3.85,3.66,3.85,2000,0
2015-10-09,3.85,3.85,3.85,3.85,3500,0
2015-10-13,3.85,3.85,3.65,3.8,3000,0
2015-10-15,3.84,3.85,3.56,3.66,13000,0
2015-10-16,3.76,3.81,3.76,3.8,800,0
2015-10-19,3.68,3.74,3.56,3.74,3235,0
2015-10-21,3.78,3.78,3.78,3.78,100,0
2015-10-23,3.78,3.78,3.69,3.69,200,0
2015-10-28,3.69,3.69,3.69,3.69,200,0
2015-10-29,3.75,3.78,3.75,3.78,5400,0
2015-10-30,3.77,3.81,3.77,3.8,4400,0
2015-11-02,3.821,3.895,3.71,3.8501,25253,0
2015-11-03,3.95,3.95,3.9,3.9,3000,0
2015-11-04,4.1,4.4199,4.1,4.4199,2102,0
2015-11-05,3.93,4.37,3.93,4.15,2400,0
2015-11-06,4.3,4.35,4.27,4.35,1600,0
2015-11-09,4.3499,4.3499,4.3499,4.3499,650,0
2015-11-10,4.28,4.28,4.28,4.28,2000,0
2015-11-11,4.32,4.32,4.14,4.18,6500,0
2015-11-12,4.31,4.31,4.11,4.3,2200,0
2015-11-13,4.11,4.25,4.11,4.25,400,0
2015-11-16,4.25,4.25,4.25,4.25,900,0
2015-11-17,4.25,4.25,4.2,4.22,6000,0
2015-11-18,4.2,4.25,4.2,4.25,2900,0
2015-11-19,4.39,4.4,4.39,4.4,4900,0
2015-11-23,4.4,4.57,4.4,4.57,6500,0
2015-11-24,4.53,4.54,4.25,4.25,6500,0
2015-11-25,4.53,4.53,4.46,4.46,1700,0
2015-11-27,4.25,4.25,4.25,4.25,500,0
2015-11-30,4.56,4.56,4.36,4.49,5800,0
2015-12-01,4.55,4.7435,4.496,4.5301,14137,0
2015-12-03,4.51,4.6,4.51,4.6,3230,0
2015-12-04,4.51,4.51,4.4,4.5,2800,0
2015-12-07,4.5,4.6,4.48,4.6,5800,0
2015-12-08,4.65,4.71,4.65,4.71,1859,0
2015-12-09,4.75,4.75,4.55,4.66,2400,0
2015-12-10,4.75,4.93,4.75,4.75,6300,0
2015-12-11,4.77,4.99,4.54,4.95,7200,0
2015-12-14,4.93,4.93,4.9,4.9,2663,0
2015-12-15,4.9,4.9,4.83,4.83,2500,0
2015-12-16,4.8,4.95,4.8,4.95,11000,0
2015-12-17,4.86,4.95,4.86,4.95,2500,0
2015-12-18,4.8,4.95,4.75,4.75,900,0
2015-12-21,4.92,4.95,4.92,4.95,300,0
2015-12-22,4.8501,4.8501,4.795,4.795,2915,0
2015-12-23,4.75,4.9,4.75,4.9,200,0
2015-12-24,4.93,4.95,4.83,4.83,1109,0
2015-12-28,4.981,4.99,4.91,4.91,11898,0
2015-12-29,4.89,5.0936,4.89,5.06,2124,0
2015-12-30,5.0938,5.0938,5,5,204,0
2015-12-31,5.0595,5.12,5.0595,5.111,300,0
2016-01-04,5.15,5.15,5.0501,5.08,3806,0
2016-01-05,5.11,5.11,5.02,5.0999,1090,0
2016-01-06,5.0001,5.01,5.0001,5.0001,1100,0
2016-01-07,5.15,5.15,4.89,4.9516,2222,0
2016-01-08,4.9287,4.9287,4.89,4.89,1199,0
2016-01-11,4.8101,4.8101,4.7,4.7,1521,0
2016-01-12,4.7201,5.14,4.7201,4.8,4986,0
2016-01-13,4.8,5.13,4.8,5.13,300,0
2016-01-14,4.81,4.81,4.81,4.81,115,0
2016-01-19,4.86,5,4.85,5,600,0
2016-01-21,4.9775,4.9775,4.85,4.85,4200,0
2016-01-22,5,5,5,5,400,0
2016-01-25,4.85,5,4.85,5,697,0
2016-01-27,5.05,5.051,5.05,5.051,1600,0
2016-01-28,5.1499,5.15,5.12,5.12,1000,0
2016-01-29,5.13,5.15,5.13,5.15,1002,0
2016-02-01,4.94,4.94,4.9,4.9,2800,0
2016-02-02,4.98,4.98,4.94,4.9646,800,0
2016-02-12,4.976,4.98,4.97,4.98,2195,0
2016-02-16,4.85,5.0101,4.85,5.0101,1399,0
2016-02-17,5.14,5.3499,5.05,5.05,4992,0
2016-02-18,5.0499,5.05,5.0499,5.05,5455,0
2016-02-19,5.05,5.05,5.04,5.04,200,0
2016-02-26,4.9799,4.9799,4.94,4.94,227,0
2016-02-29,4.85,4.85,4.85,4.85,1000,0
2016-03-01,4.87,4.87,4.75,4.75,1300,0
2016-03-02,4.77,4.77,4.65,4.65,4062,0
2016-03-03,4.7613,4.7613,4.7,4.7,3303,0
2016-03-04,4.69,4.7143,4.61,4.7142,1849,0
2016-03-07,4.85,5.04,4.85,5.04,2250,0
2016-03-09,4.7,4.7,4.65,4.65,300,0
2016-03-11,4.65,5.05,4.65,5.0285,23577,0
2016-03-14,5.05,5.118,5.05,5.05,2378,0
2016-03-16,5.0236,5.0236,5.0236,5.0236,300,0
2016-03-22,5.046,5.35,5.046,5.3,8372,0
2016-03-23,5.56,6.45,5.5,5.5001,36541,0
2016-03-24,5.6,6.1499,4.9536,6.1499,38052,0
2016-03-28,6.1256,6.5,6.1256,6.35,23107,0
2016-03-29,6.56,6.56,6.02,6.02,8677,0
2016-03-30,6.02,6.48,6.02,6.4699,30654,0
2016-03-31,6.47,6.47,6.39,6.45,9004,0
2016-04-01,6.436,6.9,6.41,6.44,4655,0
2016-04-04,6.388,6.55,6.36,6.55,5941,0
2016-04-05,6.45,6.45,6.42,6.42,200,0
2016-04-06,6.4261,6.4261,6.3701,6.3701,610,0
2016-04-07,6.37,6.39,6.37,6.38,2200,0
2016-04-08,6.4316,6.4316,6.41,6.41,4150,0
2016-04-11,6.4889,6.49,6.36,6.39,6490,0
2016-04-12,6.5481,6.55,6.54,6.54,600,0
2016-04-13,6.53,6.53,6.4145,6.525,822,0
2016-04-14,6.4501,6.46,6.42,6.46,4017,0
2016-04-15,6.5,6.5,6.39,6.39,870,0
2016-04-18,6.48,6.48,6.44,6.45,3080,0
2016-04-19,6.39,6.42,6.36,6.42,2100,0
2016-04-20,6.43,6.43,6.43,6.43,100,0
2016-04-21,6.5,6.5,6.5,6.5,209,0
2016-04-22,6.423,6.423,6.42,6.42,1230,0
2016-04-25,6.37,6.4162,6.37,6.4162,400,0
2016-04-26,6.416,6.416,6.416,6.416,100,0
2016-04-27,6.4,6.495,6.36,6.495,1814,0
2016-04-28,6.41,6.5,6.41,6.41,4100,0
2016-04-29,6.42,6.5301,6.4,6.5301,9881,0
2016-05-02,6.559,6.559,6.478,6.48,2687,0
2016-05-03,6.458,6.5,6.458,6.5,1349,0
2016-05-05,6.46,6.4848,6.45,6.45,4250,0
2016-05-06,6.5,6.5,6.43,6.44,4273,0
2016-05-09,6.36,6.446,6.14,6.32,7650,0
2016-05-10,6.18,6.455,6.18,6.37,12410,0
2016-05-11,5.95,6.74,5.8525,6.7,72188,0
2016-05-12,6.67,6.89,6.57,6.89,12400,0
2016-05-13,6.56,6.7,6.55,6.67,7209,0
2016-05-16,6.6727,6.79,6.6727,6.78,2253,0
2016-05-17,6.7778,6.8,6.77,6.77,3000,0
2016-05-19,6.66,6.9,6.6501,6.8007,1334,0
2016-05-20,6.87,6.9,6.87,6.89,1300,0
2016-05-23,6.907,6.907,6.907,6.907,1454,0
2016-05-24,6.9,6.9,6.8067,6.88,1785,0
2016-05-26,6.79,6.79,6.79,6.79,300,0
2016-05-27,6.87,6.87,6.6383,6.6792,4087,0
2016-06-02,6.6955,6.875,6.6955,6.875,600,0
2016-06-03,6.7,6.85,6.67,6.67,4325,0
2016-06-07,6.87,6.87,6.775,6.7818,1100,0
2016-06-08,6.766,6.835,6.74,6.7985,18588,0
2016-06-09,6.72,6.8,6.72,6.78,6398,0
2016-06-15,6.85,6.85,6.85,6.85,17334,0
2016-06-16,6.94,6.94,6.82,6.82,6445,0
2016-06-17,6.9,6.93,6.82,6.82,5381,0
2016-06-20,6.79,6.81,6.77,6.7711,2046,0
2016-06-21,6.77,6.77,6.6,6.69,5750,0
2016-06-22,6.7101,6.77,6.66,6.67,7069,0
2016-06-23,6.65,6.77,6.59,6.6,38668,0
2016-06-24,6.6,6.74,6.6,6.62,1400,0
2016-06-27,6.6,6.6,6.58,6.58,700,0
2016-06-28,6.72,6.72,6.59,6.59,4261,0
2016-06-29,6.58,6.6,6.5,6.578,4874,0
2016-06-30,6.6,6.77,6.595,6.73,24833,0
2016-07-01,6.75,7.19,6.72,7.11,38217,0
2016-07-05,7.21,7.21,6.92,7.09,2178,0
2016-07-06,7.02,7.06,6.94,7,22510,0
2016-07-07,6.9999,7.32,6.96,7.32,6199,0
2016-07-08,7.09,7.09,7.01,7.01,952,0
2016-07-13,7.23,7.23,7.065,7.07,1310,0
2016-07-14,7.078,7.078,7.034,7.034,1000,0
2016-07-15,7.06,7.23,6.99,7.06,2799,0
2016-07-20,7.0424,7.0538,6.95,7.0538,690,0
2016-07-27,7.02,7.02,7.02,7.02,900,0
2016-07-28,7.03,7.03,7.01,7.01,200,0
2016-07-29,7,7,7,7,113,0
2016-08-01,6.9643,6.98,6.89,6.98,850,0
2016-08-02,6.97,6.97,6.9,6.9,500,0
2016-08-03,7,7.3493,6.91,7.3,10151,0
2016-08-04,7.445,7.5899,7.03,7.1,6102,0
2016-08-08,7.12,7.14,7.1,7.1,890,0
2016-08-09,7.23,7.42,7.23,7.33,728,0
2016-08-10,7.09,7.09,7.09,7.09,200,0
2016-08-11,7.23,7.23,7.22,7.22,550,0
2016-08-15,7.27,7.5999,6.85,6.87,20263,0
2016-08-16,6.89,7.0174,5.75,6.5,9320,0
2016-08-17,6.8999,6.8999,6.8999,6.8999,475,0
2016-08-18,6.45,6.705,6.11,6.28,3745,0
2016-08-19,6.192,6.192,6.025,6.19,2576,0
2016-08-22,6.02,6.0899,6.02,6.08,6661,0
2016-08-23,5.99,6.2201,5.99,6.21,17086,0
2016-08-24,6.26,6.8,6.26,6.41,13362,0
2016-08-25,6.49,6.49,6.49,6.49,100,0
2016-08-26,6.29,6.29,6.22,6.26,1800,0
2016-08-29,6.57,6.62,6.51,6.5912,5098,0
2016-08-30,6.16,6.16,6.123,6.123,2000,0
2016-08-31,6.401,6.45,6.2301,6.2301,1398,0
2016-09-02,6.4255,6.4255,6.4255,6.4255,300,0
2016-09-07,6.25,6.67,6.25,6.31,1125,0
2016-09-08,6.55,6.55,6.52,6.55,300,0
2016-09-09,6.2301,6.2301,6.2301,6.2301,100,0
2016-09-12,6.25,6.25,6.23,6.25,400,0
2016-09-13,6.2301,6.3347,6.2301,6.3347,1600,0
2016-09-14,6.55,6.6167,6.22,6.6167,2150,0
2016-09-16,6.55,6.55,6.55,6.55,202,0
2016-09-21,6.3,6.3,6.3,6.3,400,0
2016-09-22,6.25,6.25,6.03,6.25,32894,0
2016-09-23,6.31,6.31,6.31,6.31,300,0
2016-09-26,6.1,6.26,6.1,6.22,8960,0
2016-09-27,6.28,6.28,6.02,6.2494,3501,0
2016-09-28,6.19,6.2835,6.18,6.2835,1300,0
2016-09-29,6.2,6.21,6.2,6.21,605,0
2016-09-30,6.3926,6.3926,6.35,6.3926,355,0
2016-10-05,6.29,6.4023,6.289,6.2987,900,0
2016-10-07,6.363,6.363,6.3608,6.3608,200,0
2016-10-10,6.35,6.35,6.35,6.35,266,0
2016-10-11,6.31,6.31,6.31,6.31,102,0
2016-10-12,6.41,6.41,6.41,6.41,101,0
2016-10-13,6.2001,6.355,6.2,6.355,2134,0
2016-10-14,6.35,6.37,6.28,6.28,1500,0
2016-10-17,6.18,6.29,6.18,6.29,400,0
2016-10-18,6.18,6.3604,6.18,6.3604,500,0
2016-10-21,6.2327,6.2327,6.2327,6.2327,300,0
2016-10-26,6.2668,6.2668,6.23,6.233,4016,0
2016-10-27,6.1989,6.2,6.1989,6.2,709,0
2016-10-28,6.2,6.2,6.2,6.2,100,0
2016-10-31,6.2,6.2,6.1001,6.2,3891,0
2016-11-04,6.2169,6.2169,6.2169,6.2169,306,0
2016-11-09,6.0279,6.2,6.0279,6.2,200,0
2016-11-11,6.0361,6.0582,6.0361,6.0582,200,0
2016-11-16,6.0983,6.0983,6.0983,6.0983,396,0
2016-11-18,6.1599,6.1599,6.1599,6.1599,1030,0
2016-12-01,6.26,6.26,6.1,6.1008,1081,0
2016-12-02,6.28,6.2805,6.28,6.2805,599,0
2016-12-05,6.2708,6.9903,6.235,6.3,32480,0
2016-12-06,6.2652,6.2652,6.1,6.1079,7310,0
2016-12-07,6.1942,6.41,6.1601,6.3,2755,0
2016-12-08,6.23,6.45,6.21,6.21,1014,0
2016-12-09,6.21,6.27,6.21,6.27,1020,0
2016-12-12,6.2001,6.2432,6.15,6.15,1629,0
2016-12-13,6.21,6.2279,6.15,6.2052,3310,0
2016-12-14,6.1501,6.1649,6.1501,6.1649,407,0
2016-12-15,6.24,6.25,5.58,5.58,4161,0
2016-12-16,6.01,6.01,5.7,5.7,3355,0
2016-12-19,5.7431,5.7431,5.7431,5.7431,304,0
2016-12-20,5.6151,5.69,5.6083,5.66,1406,0
2016-12-21,5.55,5.6281,5.011,5.6281,5614,0
2016-12-22,5.45,5.732,5.45,5.5,10445,0
2016-12-23,5.677,5.8,5.677,5.8,2202,0
2016-12-27,5.6748,5.6748,5.65,5.65,1786,0
2016-12-28,5.68,5.68,5.64,5.64,1131,0
2016-12-29,5.61,6.0593,5.58,6.0593,9332,0
2016-12-30,5.8676,5.8676,5.8501,5.8501,592,0
2017-01-03,5.9162,5.9162,5.9088,5.9088,1203,0
2017-01-04,5.8601,5.9607,5.8601,5.89,2581,0
2017-01-05,5.8595,5.8595,5.7501,5.7501,643,0
2017-01-06,5.75,5.75,5.75,5.75,250,0
2017-01-09,5.75,5.91,5.75,5.91,1903,0
2017-01-10,5.8001,5.8553,5.8001,5.8087,2313,0
2017-01-11,5.8701,5.952,5.8701,5.95,3466,0
2017-01-12,5.95,6.0836,5.75,5.95,6302,0
2017-01-13,5.8603,5.92,5.8603,5.92,1015,0
2017-01-17,5.8077,5.8077,5.75,5.75,1432,0
2017-01-18,5.807,5.807,5.75,5.75,2000,0
2017-01-20,5.62,5.75,5.62,5.749,21634,0
2017-01-23,5.8465,5.85,5.7797,5.7797,300,0
2017-01-24,5.85,5.85,5.8001,5.8001,5715,0
2017-01-25,5.71,5.7301,5.68,5.7061,4103,0
2017-01-26,5.655,5.84,5.65,5.84,6600,0
2017-01-27,5.8208,5.8232,5.72,5.8232,2120,0
2017-01-30,5.8,5.85,5.7,5.77,52668,0
2017-01-31,5.7623,5.85,5.76,5.847,804,0
2017-02-01,5.7623,5.7623,5.76,5.7601,812,0
2017-02-03,5.73,5.73,5.5501,5.67,4536,0
2017-02-06,5.75,5.85,5.66,5.66,16502,0
2017-02-08,5.82,5.82,5.82,5.82,113,0
2017-02-10,5.7425,5.7425,5.74,5.7403,2473,0
2017-02-13,5.84,5.84,5.84,5.84,251,0
2017-02-14,5.76,5.7601,5.76,5.7601,456,0
2017-02-15,5.7,6.33,5.65,6.1,20394,0
2017-02-16,5.9465,6.05,5.94,6.05,1985,0
2017-02-21,6.18,6.2,6.08,6.15,2900,0
2017-02-22,6.49,6.8332,6.35,6.37,3953,0
2017-02-24,6.4726,6.4726,6.11,6.11,504,0
2017-02-27,6.1412,6.43,6.11,6.15,1941,0
2017-02-28,6.14,6.14,6.12,6.12,600,0
2017-03-01,6.05,6.23,6.02,6.02,2899,0
2017-03-02,6.2228,6.2228,6.2228,6.2228,201,0
2017-03-03,6.18,6.4101,6.18,6.39,550,0
2017-03-06,6.03,6.03,6.03,6.03,295,0
2017-03-07,6.05,6.31,5.9501,6.14,6800,0
2017-03-10,5.96,5.96,5.96,5.96,108,0
2017-03-14,6.25,6.28,5.9396,6.28,2967,0
2017-03-15,6.1,6.15,6.02,6.02,6027,0
2017-03-16,6.03,6.1137,5.97,5.97,9069,0
2017-03-17,6,6.019,5.61,5.61,7562,0
2017-03-20,5.78,5.9,5.6,5.6,3842,0
2017-03-23,5.64,5.9499,5.64,5.9499,6924,0
2017-03-24,5.95,5.95,5.95,5.95,502,0
2017-03-27,5.8906,5.896,5.8906,5.896,2226,0
2017-03-28,5.95,6.2,5.7,5.7,4602,0
2017-03-29,5.99,5.99,5.68,5.7,2256,0
2017-03-30,5.71,5.99,5.64,5.64,2490,0
2017-03-31,5.7091,5.7091,5.7091,5.7091,1153,0
2017-04-04,5.61,5.63,5.59,5.59,703,0
2017-04-05,5.5928,5.5928,5.5928,5.5928,323,0
2017-04-06,5.56,5.56,5.56,5.56,116,0
2017-04-07,5.5738,5.5803,5.5649,5.5803,3622,0
2017-04-10,5.5799,5.91,5.5758,5.8875,7460,0
2017-04-17,6.0646,6.0646,6.0646,6.0646,323,0
2017-04-18,5.64,6.2,5.64,5.65,12216,0
2017-04-19,5.8,5.9,5.5584,5.9,1570,0
2017-04-20,5.73,6.15,5.73,6.15,5596,0
2017-04-21,5.65,6,5.55,5.55,5225,0
2017-04-25,5.63,5.9414,5.6067,5.8828,2679,0
2017-05-02,6.192,6.192,6.192,6.192,213,0
2017-05-08,6.18,6.18,5.65,5.65,6223,0
2017-05-09,5.7,5.7,5.6501,5.6501,878,0
2017-05-11,6.08,6.08,5.65,5.65,4152,0
2017-05-12,5.9506,5.9506,5.6501,5.7,1263,0
2017-05-15,5.65,5.65,5.65,5.65,570,0
2017-05-16,5.7802,5.8,5.764,5.8,2478,0
2017-05-18,5.8,5.8,5.65,5.65,2010,0
2017-05-19,6.18,6.18,6.18,6.18,433,0
2017-05-25,5.87,5.87,5.87,5.87,629,0
2017-06-01,5.74,5.74,5.71,5.74,2160,0
2017-06-05,5.7,5.7,5.6887,5.7,4980,0
2017-06-08,5.79,6.1,5.74,5.76,5792,0
2017-06-12,6.05,6.05,5.8,5.8,3928,0
2017-06-13,6.1,6.1,6.07,6.07,1900,0
2017-06-14,5.91,5.91,5.91,5.91,237,0
2017-06-15,5.75,5.75,5.75,5.75,1807,0
2017-06-16,5.9392,5.9799,5.9392,5.9662,3199,0
2017-06-19,6.05,6.12,6.05,6.08,2506,0
2017-06-20,5.85,5.85,5.85,5.85,2104,0
2017-06-26,5.9097,5.9568,5.85,5.88,8300,0
2017-06-27,6.1,6.1,5.9,5.9,2509,0
2017-06-28,5.8,6,5.738,6,5151,0
2017-06-29,5.95,5.95,5.69,5.69,62901,0
2017-06-30,5.98,5.98,5.68,5.68,45940,0
2017-07-03,5.82,6,5.67,6,6931,0
2017-07-05,5.84,5.918,5.56,5.7232,10488,0
2017-07-06,5.64,5.8314,5.5848,5.7947,5361,0
2017-07-07,5.75,5.75,5.6046,5.65,4447,0
2017-07-10,5.78,5.99,5.6377,5.99,4388,0
2017-07-11,5.6415,5.76,5.6415,5.76,1411,0
2017-07-12,5.73,5.76,5.73,5.76,300,0
2017-07-13,5.72,5.7258,5.55,5.55,5594,0
2017-07-14,5.59,5.92,5.59,5.92,4433,0
2017-07-17,5.9,5.9231,5.6693,5.79,7909,0
2017-07-18,5.9942,5.9942,5.82,5.82,2199,0
2017-07-19,5.74,5.77,5.71,5.77,1775,0
2017-07-20,5.72,5.72,5.68,5.68,602,0
2017-07-21,5.68,5.68,5.55,5.56,2926,0
2017-07-24,5.56,5.65,5.56,5.65,442,0
2017-07-25,5.57,5.66,5.48,5.48,2592,0
2017-07-26,5.44,5.44,5.44,5.44,400,0
2017-07-27,5.28,5.28,5.11,5.17,10250,0
2017-07-28,5.6,5.6,5.6,5.6,360,0
2017-07-31,5.41,5.41,5.41,5.41,220,0
2017-08-01,5.43,5.43,5.1976,5.42,5658,0
2017-08-02,5.45,5.54,5.36,5.376,3788,0
2017-08-03,5.58,5.6,5.58,5.6,1501,0
2017-08-04,5.33,5.3451,5.33,5.3451,617,0
2017-08-07,5.33,5.34,5.26,5.26,1900,0
2017-08-08,5.1,5.1,5.1,5.1,200,0
2017-08-09,5.1,5.1,5.1,5.1,376,0
2017-08-14,4.99,4.99,4.61,4.755,15673,0
2017-08-15,4.65,4.65,4.52,4.52,1111,0
2017-08-16,4.5,4.6,4.44,4.6,2736,0
2017-08-18,4.44,4.7,4.4377,4.7,2416,0
2017-08-21,4.72,4.72,4.11,4.46,6712,0
2017-08-22,4.46,4.46,4.46,4.46,200,0
2017-08-25,4.25,4.2563,3.9277,4.15,5605,0
2017-08-28,4.05,4.05,3.83,3.83,2266,0
2017-08-29,4,4.2559,4,4.2306,2138,0
2017-08-30,4.3947,4.4,4.2614,4.2614,4223,0
2017-08-31,4.26,4.38,4.13,4.13,524,0
2017-09-05,4.15,4.15,4.15,4.15,703,0
2017-09-06,4.1123,4.1123,4.1123,4.1123,1127,0
2017-09-11,4,4,4,4,241,0
2017-09-27,4.05,4.164,4.05,4.15,534,0
2017-09-28,4.15,4.16,4.15,4.16,2793,0
2017-09-29,4.22,4.22,4.19,4.2,2410,0
2017-10-02,4.3,4.35,4.27,4.3414,7519,0
2017-10-03,4.3,4.3501,4.3,4.35,5469,0
2017-10-09,4.1001,4.14,4.1001,4.14,1300,0
2017-10-11,4.1001,4.115,4,4.115,4607,0
2017-10-12,4.3,4.3,4,4,240,0
2017-10-17,3.962,3.962,3.95,3.95,2879,0
2017-10-18,4.25,4.25,4,4,12678,0
2017-10-19,3.76,3.82,3.76,3.81,3751,0
2017-10-20,3.98,3.98,3.8877,3.91,3127,0
2017-10-23,3.9001,3.9001,3.86,3.86,5400,0
2017-10-24,3.851,3.8866,3.851,3.8866,2501,0
2017-10-26,3.8375,3.8375,3.75,3.8,710,0
2017-10-30,3.97,3.99,3.813,3.813,1802,0
2017-11-01,3.85,3.8575,3.75,3.75,8204,0
2017-11-06,3.7535,3.7535,3.75,3.75,1718,0
2017-11-07,3.75,3.87,3.75,3.87,1409,0
2017-11-09,3.8504,3.8504,3.7505,3.8,4673,0
