Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4742,5.5276,5.4119,5.5187,3483,0
2005-02-28,5.5543,5.5543,5.4386,5.5454,6404,0
2005-03-01,5.5009,5.5009,5.492,5.492,337,0
2005-03-02,5.3051,5.3318,5.225,5.225,1932,0
2005-03-03,5.2161,5.2695,5.1359,5.1448,7650,0
2005-03-04,5.0825,5.0825,5.0736,5.0736,6853,0
2005-03-07,5.0736,5.0736,4.9935,5.0024,22659,0
2005-03-08,5.0558,5.0558,4.9846,4.9846,2921,0
2005-03-09,5.0736,5.0736,5.0736,5.0736,674,0
2005-03-10,4.9935,5.3051,4.9579,5.0469,9381,0
2005-03-11,5.0736,5.0736,4.9935,4.9935,1798,0
2005-03-14,5.0113,5.0113,5.0113,5.0113,674,0
2005-03-15,5.0736,5.1448,5.0736,5.1448,17194,0
2005-03-16,5.2606,5.2695,4.9757,5.1894,9810,0
2005-03-18,5.1894,5.4564,5.0647,5.0647,10721,0
2005-03-24,5.1448,5.1448,5.0647,5.0647,1460,0
2005-03-28,5.0469,5.4564,5.0469,5.4564,1180,0
2005-03-29,5.1716,5.2339,5.1716,5.1716,3820,0
2005-03-30,5.1716,5.4297,5.1716,5.4297,225,0
2005-03-31,5.1181,5.4297,5.1181,5.4297,635,0
2005-04-04,5.4208,5.4208,5.3763,5.3763,562,0
2005-04-06,5.1626,5.4119,5.0914,5.4119,1573,0
2005-04-07,5.1716,5.4119,5.1716,5.4119,674,0
2005-04-08,5.3852,5.4119,5.3852,5.4119,337,0
2005-04-11,5.3407,5.4119,5.3407,5.4119,1348,0
2005-04-12,5.3674,5.3674,5.3674,5.3674,337,0
2005-04-13,5.4208,5.4208,5.4208,5.4208,7639,0
2005-04-14,5.4297,5.4653,5.4297,5.4653,674,0
2005-04-18,5.1092,5.4119,5.0469,5.4119,2752,0
2005-04-19,5.0825,5.3407,5.0825,5.3407,2823,0
2005-04-22,5.3407,5.3407,5.0914,5.0914,3033,0
2005-04-25,4.8689,4.8689,4.317,4.317,37308,0
2005-04-26,4.0322,4.2013,4.0233,4.0945,11544,0
2005-04-27,4.0322,4.2102,3.9877,3.9877,10816,0
2005-04-28,3.9877,4.0144,3.7741,3.8453,7864,0
2005-04-29,4.0144,4.0144,3.9343,3.9343,704,0
2005-05-02,3.9966,3.9966,3.9165,3.9165,786,0
2005-05-03,3.7563,3.8542,3.7385,3.8008,6067,0
2005-05-04,3.7385,4.0411,3.7385,4.0055,8538,0
2005-05-05,3.7385,4.5752,3.7385,4.0055,3531,0
2005-05-06,4.5218,4.5218,4.0233,4.0945,10240,0
2005-05-09,4.1123,4.228,4.0945,4.1924,6516,0
2005-05-10,4.1657,4.1657,4.0945,4.139,3651,0
2005-05-11,4.317,4.317,4.2013,4.2013,3465,0
2005-05-13,5.0914,5.0914,5.0914,5.0914,899,0
2005-05-16,5.4564,5.4653,4.6286,5.2072,1966,0
2005-05-17,4.5396,4.6909,4.5396,4.6909,1460,0
2005-05-18,4.5218,4.7354,3.7385,4.2725,5366,0
2005-05-19,4.6464,4.6553,4.6464,4.6553,2195,0
2005-05-20,4.4506,4.4506,4.228,4.317,3483,0
2005-05-23,4.139,4.228,4.1123,4.228,5364,0
2005-05-24,4.3526,4.3526,4.3526,4.3526,899,0
2005-05-25,4.228,4.228,4.1568,4.1568,337,0
2005-05-26,4.0322,4.0322,4.0322,4.0322,337,0
2005-05-27,4.0678,4.0678,4.0678,4.0678,286,0
2005-05-31,4.0945,4.3615,4.0945,4.3615,4372,0
2005-06-01,4.317,4.317,4.317,4.317,1123,0
2005-06-03,4.1479,4.317,4.139,4.1835,1798,0
2005-06-08,4.1835,4.1835,4.0945,4.139,12820,0
2005-06-09,4.139,4.139,4.139,4.139,674,0
2005-06-10,4.228,4.228,4.139,4.139,3314,0
2005-06-13,4.139,4.139,4.139,4.139,185,0
2005-06-14,4.2369,4.2369,4.228,4.228,1125,0
2005-06-15,4.139,4.139,4.139,4.139,281,0
2005-06-16,4.1479,4.1479,4.139,4.139,9621,0
2005-06-17,4.1835,4.1835,4.1835,4.1835,3877,0
2005-06-20,4.0945,4.3615,4.0945,4.228,1848,0
2005-06-21,4.3615,4.3615,4.3615,4.3615,337,0
2005-06-22,4.5218,4.7087,4.5129,4.5129,449,0
2005-06-23,4.5841,4.5841,4.5752,4.5752,1910,0
2005-06-24,4.5841,4.6553,4.5396,4.5396,2472,0
2005-06-28,4.228,4.8778,4.228,4.6286,2414,0
2005-06-29,4.8778,5.1092,4.5841,5.0202,4453,0
2005-06-30,4.5218,5.0113,4.5218,4.9757,1352,0
2005-07-01,4.7176,4.7176,4.7176,4.7176,225,0
2005-07-05,4.7176,4.8956,4.6286,4.8956,4766,0
2005-07-06,4.5396,4.5396,4.5396,4.5396,112,0
2005-07-07,4.4061,4.4862,4.4061,4.4506,7273,0
2005-07-11,4.4506,4.5396,4.4506,4.4951,3932,0
2005-07-13,4.5396,4.5396,4.5396,4.5396,1067,0
2005-07-14,4.4506,5.038,4.4506,5.038,1460,0
2005-07-15,4.6464,4.6464,4.6464,4.6464,112,0
2005-07-18,5.038,5.038,4.5396,4.5841,1955,0
2005-07-22,4.7977,6.2219,4.7977,5.5721,24596,0
2005-07-25,5.6077,5.7056,5.3852,5.5187,24926,0
2005-07-26,5.5632,5.7857,5.5632,5.7857,6226,0
2005-07-27,5.6166,5.6166,5.6166,5.6166,561,0
2005-07-28,5.6077,6.0528,5.5632,5.7501,3815,0
2005-07-29,6.0528,6.0528,5.4742,5.5187,12493,0
2005-08-01,5.6166,5.6522,5.4297,5.6522,2219,0
2005-08-02,5.6611,5.6611,5.6077,5.6522,899,0
2005-08-03,5.7857,5.7857,5.6522,5.6522,4719,0
2005-08-04,5.6522,5.7857,5.6344,5.7501,3258,0
2005-08-08,5.7857,5.8836,5.7323,5.7857,7724,0
2005-08-09,5.0113,5.7857,4.5485,5.492,10550,0
2005-08-10,5.5276,5.6878,5.5276,5.5454,8028,0
2005-08-11,5.5543,5.5632,5.5543,5.5632,1123,0
2005-08-12,5.2517,5.4742,5.0024,5.4742,1910,0
2005-08-15,5.4742,5.6433,5.4742,5.6433,328,0
2005-08-17,5.5632,5.5632,5.5365,5.5632,2809,0
2005-08-18,5.4742,5.5187,5.4742,5.4831,5524,0
2005-08-22,5.492,5.492,5.492,5.492,225,0
2005-08-29,5.5276,5.5365,5.5276,5.5365,225,0
2005-08-30,5.492,5.492,5.1805,5.2606,674,0
2005-08-31,5.2161,5.2161,5.0469,5.0469,449,0
2005-09-01,5.2606,5.2606,5.2606,5.2606,112,0
2005-09-02,5.6344,5.6344,5.6255,5.6344,753,0
2005-09-06,5.7768,5.7857,5.7768,5.7857,337,0
2005-09-07,5.7323,5.9994,5.7323,5.8747,6595,0
2005-09-08,5.6433,5.6433,5.6077,5.6077,1067,0
2005-09-12,5.5187,5.5187,5.5187,5.5187,1011,0
2005-09-13,5.5276,5.5276,5.5276,5.5276,225,0
2005-09-15,5.5721,5.5721,5.4386,5.4831,1011,0
2005-09-19,5.6789,5.6789,5.6789,5.6789,511,0
2005-09-23,5.3852,5.3852,5.3852,5.3852,169,0
2005-09-26,5.3852,5.3852,5.3852,5.3852,562,0
2005-09-29,5.3852,5.6967,5.3407,5.5365,2135,0
2005-09-30,5.6878,5.6878,5.6433,5.6433,2135,0
2005-10-03,5.5454,5.5454,5.1716,5.1983,2022,0
2005-10-05,5.3407,5.3407,5.3407,5.3407,112,0
2005-10-06,5.3407,5.5276,5.3407,5.4386,2135,0
2005-10-07,5.2428,5.3407,5.1448,5.3229,552,0
2005-10-13,5.3407,5.3407,5.3407,5.3407,225,0
2005-10-14,5.2517,5.4742,5.2428,5.4742,1123,0
2005-10-17,5.3852,5.4742,5.3852,5.4742,675,0
2005-10-18,5.3852,5.3852,5.3852,5.3852,112,0
2005-10-19,5.3852,5.4475,5.2517,5.2517,2135,0
2005-10-20,5.3407,5.3407,5.3407,5.3407,337,0
2005-10-21,5.3852,5.3852,5.2873,5.2873,3146,0
2005-10-24,5.3674,5.4742,5.3674,5.4742,2382,0
2005-10-31,5.5009,8.0021,5.5009,5.937,137809,0
2005-11-01,5.9548,5.9548,5.6077,5.8747,3820,0
2005-11-02,5.8925,6.2753,5.8302,5.9192,17485,0
2005-11-03,6.1507,6.213,5.8747,5.9103,8772,0
2005-11-07,6.0083,6.0083,5.8302,5.8302,674,0
2005-11-08,5.7412,5.7412,5.5721,5.6255,4381,0
2005-11-09,5.6789,6.124,5.6077,5.9637,3760,0
2005-11-10,5.9281,6.0083,5.5543,5.5543,1460,0
2005-11-11,5.7412,5.8302,5.7412,5.7857,337,0
2005-11-14,5.8747,5.8747,5.8569,5.8658,337,0
2005-11-15,5.9192,5.9727,5.7768,5.9727,8003,0
2005-11-18,5.6611,5.9192,5.6611,5.8747,1793,0
2005-11-21,5.6967,5.6967,5.6967,5.6967,166,0
2005-11-22,5.7145,5.9281,5.7145,5.7234,3707,0
2005-11-25,5.9994,5.9994,5.9192,5.9192,449,0
2005-11-28,5.67,5.67,5.6611,5.6611,393,0
2005-11-29,5.7857,5.7857,5.7857,5.7857,674,0
2005-11-30,5.9637,5.9637,5.7145,5.7145,225,0
2005-12-02,5.9994,5.9994,5.6255,5.7501,1261,0
2005-12-07,5.7857,5.9905,5.7857,5.9905,6123,0
2005-12-09,5.581,5.6522,5.581,5.6522,449,0
2005-12-12,5.8302,5.8302,5.8302,5.8302,618,0
2005-12-14,5.8391,5.8391,5.8391,5.8391,1011,0
2005-12-15,5.8391,5.8747,5.8391,5.8747,1432,0
2005-12-16,5.8836,5.8836,5.8836,5.8836,1011,0
2005-12-20,5.8124,5.8124,5.7946,5.7946,337,0
2005-12-21,5.7501,5.7501,5.7501,5.7501,508,0
2005-12-22,5.7056,5.7056,5.7056,5.7056,1691,0
2005-12-27,5.5721,5.5721,5.5632,5.5721,3427,0
2005-12-28,5.5721,5.6433,5.5632,5.6433,7179,0
2005-12-29,5.9103,5.9103,5.5721,5.5721,281,0
2005-12-30,5.6344,5.6522,5.6344,5.6522,225,0
2006-01-03,5.6611,5.6611,5.6611,5.6611,225,0
2006-01-04,5.5721,5.5721,5.5721,5.5721,1348,0
2006-01-05,5.7412,6.2308,5.6166,6.0528,23821,0
2006-01-09,6.1062,6.1062,6.1062,6.1062,2561,0
2006-01-10,6.1062,6.1062,6.0261,6.0261,2157,0
2006-01-13,5.7946,5.8747,5.7946,5.8747,1629,0
2006-01-17,5.8747,5.9014,5.8747,5.9014,2561,0
2006-01-20,5.8925,5.9192,5.8925,5.9192,449,0
2006-01-26,5.7145,5.7145,5.7145,5.7145,340,0
2006-01-27,5.8035,5.8035,5.8035,5.8035,562,0
2006-01-31,6.1685,6.1952,6.1685,6.1952,453,0
2006-02-01,6.1685,6.2041,6.1685,6.2041,1910,0
2006-02-03,6.1418,6.6758,6.1418,6.6758,3592,0
2006-02-08,6.4533,6.4533,6.4533,6.4533,1236,0
2006-02-09,6.6669,6.6669,6.6669,6.6669,562,0
2006-02-10,6.5423,6.5423,6.3198,6.3198,2931,0
2006-02-14,6.4444,6.6758,6.1863,6.1863,3820,0
2006-02-15,6.1685,6.1685,6.1685,6.1685,2699,0
2006-02-16,6.5423,7.3434,6.3287,6.5245,35002,0
2006-02-17,6.747,6.8895,6.4088,6.8539,5954,0
2006-02-21,6.8895,6.8895,6.6758,6.6758,1123,0
2006-02-22,6.8361,6.8895,6.4978,6.8895,5936,0
2006-02-23,6.8272,6.8272,6.8272,6.8272,397,0
2006-02-24,6.8895,6.8895,6.8895,6.8895,1099,0
2006-02-28,6.7648,6.8628,6.658,6.658,2337,0
2006-03-02,6.7648,6.7648,6.7648,6.7648,562,0
2006-03-03,6.6135,7.0586,6.6135,6.8628,2925,0
2006-03-06,6.8539,7.0764,6.8539,7.0764,9357,0
2006-03-08,7.0052,7.0052,6.7292,6.7292,3037,0
2006-03-09,7.0853,7.0853,6.7738,7.0141,2135,0
2006-03-10,6.9429,6.9518,6.9429,6.9429,2331,0
2006-03-16,6.9963,6.9963,6.9963,6.9963,169,0
2006-03-20,7.0497,7.0853,7.023,7.023,9617,0
2006-03-21,7.0942,7.0942,7.0942,7.0942,449,0
2006-03-22,7.112,7.112,7.112,7.112,786,0
2006-03-23,7.1209,7.1209,7.1031,7.1209,12414,0
2006-03-24,7.1209,7.4146,7.1209,7.4146,1910,0
2006-03-27,7.4146,7.4146,7.1298,7.1832,6039,0
2006-03-28,7.4057,7.4769,7.3434,7.3434,6704,0
2006-03-29,7.3434,7.3434,7.2633,7.3434,1798,0
2006-03-30,7.201,7.2099,7.201,7.2099,282,0
2006-03-31,7.4591,7.468,7.2989,7.2989,1651,0
2006-04-03,7.4502,7.4591,7.4413,7.4413,4175,0
2006-04-04,7.4769,7.5659,7.4769,7.5659,16936,0
2006-04-05,7.5659,7.5659,7.5659,7.5659,758,0
2006-04-06,7.5659,7.7351,7.5659,7.7351,4827,0
2006-04-07,7.7885,8.7142,7.7351,8.6964,55309,0
2006-04-10,8.9812,9.2483,8.7231,8.9011,38233,0
2006-04-11,8.465,8.8922,8.2958,8.4917,17852,0
2006-04-12,8.278,8.6786,8.1445,8.4739,8933,0
2006-04-13,8.5451,9.2572,8.5451,9.2127,31541,0
2006-04-17,9.2928,9.3462,8.7142,8.8299,11263,0
2006-04-18,9.0435,9.2928,8.9011,9.2661,10714,0
2006-04-19,9.3462,9.3462,9.0613,9.3195,5086,0
2006-04-20,9.0613,9.0613,8.4739,8.9011,2970,0
2006-04-21,8.8121,9.0435,8.1,9.0435,11448,0
2006-04-24,9.2127,9.2127,9.1236,9.1236,393,0
2006-04-25,9.1236,9.1236,8.9011,8.91,5842,0
2006-04-26,8.8566,8.8566,8.4472,8.6341,11357,0
2006-04-27,8.5095,8.6163,7.0853,7.6016,52243,0
2006-04-28,7.4057,7.6639,7.4057,7.4769,12852,0
2006-05-01,7.4769,7.5481,7.2099,7.4057,9682,0
2006-05-02,7.4235,7.4235,6.8984,7.1209,25825,0
2006-05-03,7.1209,7.1209,6.8094,7.0764,4230,0
2006-05-04,7.2989,7.2989,7.1565,7.2633,3069,0
2006-05-05,7.0942,7.29,7.0942,7.29,2483,0
2006-05-08,7.2811,7.2811,7.0408,7.1031,3404,0
2006-05-09,7.023,7.1209,7.0141,7.1209,2247,0
2006-05-10,7.0942,7.0942,6.934,7.0764,2584,0
2006-05-11,7.1209,7.1209,6.9073,6.9073,6201,0
2006-05-12,6.9073,6.9073,6.8183,6.8984,1819,0
2006-05-15,6.8094,6.8094,6.7292,6.7648,3000,0
2006-05-17,6.7025,6.8895,6.7025,6.8895,1798,0
2006-05-18,6.7114,6.8539,6.7114,6.7114,2135,0
2006-05-19,6.7025,6.7025,6.5512,6.5512,1799,0
2006-05-22,6.5512,6.569,6.3643,6.569,4614,0
2006-05-23,6.845,6.845,6.4533,6.4533,1348,0
2006-05-24,6.5601,6.569,6.4889,6.5067,1460,0
2006-05-26,6.6224,6.6313,6.5512,6.5512,2584,0
2006-05-30,6.5245,6.5245,6.5245,6.5245,337,0
2006-06-01,6.4978,6.4978,6.48,6.48,253,0
2006-06-05,6.6313,6.747,6.5868,6.6758,2500,0
2006-06-06,6.5423,6.6669,6.5423,6.6669,1236,0
2006-06-07,6.5512,6.5512,6.2842,6.5245,6873,0
2006-06-08,6.6669,6.6758,6.4355,6.6402,1909,0
2006-06-09,6.6669,6.6758,6.6669,6.6758,2139,0
2006-06-12,6.6758,6.6758,6.3554,6.3554,839,0
2006-06-13,6.302,6.3643,6.2931,6.2931,7768,0
2006-06-14,6.3198,6.3198,6.2931,6.3109,1549,0
2006-06-15,6.4622,6.4622,6.2842,6.2842,4269,0
2006-06-19,6.4177,6.4177,6.4177,6.4177,1011,0
2006-06-20,6.5423,6.6313,6.5423,6.6313,3090,0
2006-06-21,6.8005,6.8005,6.6313,6.6313,225,0
2006-06-26,6.6313,6.6313,6.4711,6.5156,3370,0
2006-06-27,6.5156,6.5156,6.5156,6.5156,225,0
2006-06-29,6.5334,6.5334,6.5334,6.5334,562,0
2006-06-30,6.5067,6.5156,6.5067,6.5156,679,0
2006-07-06,6.5957,6.5957,6.5957,6.5957,2247,0
2006-07-10,6.6402,6.6402,6.6402,6.6402,1123,0
2006-07-11,6.934,6.9429,6.934,6.9429,227,0
2006-07-12,6.6847,6.6847,6.6847,6.6847,112,0
2006-07-13,6.6847,6.6847,6.5868,6.5868,2673,0
2006-07-14,6.5868,6.5868,6.5868,6.5868,226,0
2006-07-17,6.4533,6.5423,6.4533,6.5423,899,0
2006-07-18,6.4533,6.4533,6.4533,6.4533,562,0
2006-07-19,6.3643,6.3643,6.3643,6.3643,277,0
2006-07-20,6.4266,6.4266,6.4266,6.4266,1012,0
2006-07-21,6.4355,6.4355,6.4355,6.4355,1123,0
2006-07-25,6.9073,6.9073,6.48,6.4978,674,0
2006-07-27,6.8361,7.4591,6.7559,7.4057,4079,0
2006-07-28,7.0942,7.4769,7.0764,7.4769,4000,0
2006-07-31,7.4057,7.4057,7.0586,7.0586,674,0
2006-08-01,7.0141,7.0141,6.8984,6.8984,1123,0
2006-08-02,6.8183,6.8183,6.8183,6.8183,169,0
2006-08-03,6.8094,6.8094,6.8094,6.8094,112,0
2006-08-04,6.7916,6.7916,6.7916,6.7916,3720,0
2006-08-07,6.5868,6.5868,6.5868,6.5868,730,0
2006-08-08,6.4088,6.4088,6.4088,6.4088,113,0
2006-08-09,6.7827,7.1209,6.6758,6.6758,3209,0
2006-08-10,6.7025,6.7025,6.7025,6.7025,335,0
2006-08-11,6.5868,6.5868,6.5868,6.5868,112,0
2006-08-15,6.5868,6.8984,6.5868,6.8984,1071,0
2006-08-16,6.8984,6.8984,6.8539,6.8539,1011,0
2006-08-17,6.8806,6.8806,6.8806,6.8806,337,0
2006-08-18,6.7648,6.8984,6.7648,6.8984,788,0
2006-08-22,7.1209,7.1209,7.1209,7.1209,1079,0
2006-08-24,7.2989,7.2989,6.934,6.934,449,0
2006-08-29,7.1209,7.3434,7.1209,7.2544,5239,0
2006-08-30,7.4769,7.5659,7.2099,7.2455,6081,0
2006-08-31,7.1298,7.5659,7.1298,7.5214,2696,0
2006-09-01,7.2099,7.2099,7.0319,7.2099,449,0
2006-09-05,7.2455,7.7885,7.2099,7.7885,4477,0
2006-09-06,7.744,7.744,7.744,7.744,1910,0
2006-09-07,7.655,7.744,7.655,7.744,1820,0
2006-09-11,7.655,7.7974,7.655,7.7974,1236,0
2006-09-12,7.655,7.655,7.655,7.655,320,0
2006-09-13,8.011,8.011,7.6461,7.6461,35502,0
2006-09-14,7.9576,7.9576,7.9576,7.9576,1292,0
2006-09-15,8.011,8.011,7.8775,7.8775,348,0
2006-09-18,7.5659,7.7885,7.2366,7.7885,2078,0
2006-09-19,7.7618,7.7618,7.7618,7.7618,112,0
2006-09-20,7.557,7.557,7.557,7.557,281,0
2006-09-21,7.557,7.8419,7.557,7.8419,2022,0
2006-09-22,7.6906,7.6906,7.6906,7.6906,112,0
2006-09-25,8.0021,8.0021,7.833,7.833,1719,0
2006-09-26,8.0021,8.0021,7.9843,7.9843,225,0
2006-09-27,7.8152,7.8152,7.6995,7.6995,674,0
2006-09-28,7.9665,7.9665,7.8775,7.8775,4044,0
2006-09-29,7.5749,7.5749,7.2989,7.4769,726,0
2006-10-02,7.4769,7.5125,7.4769,7.5125,1348,0
2006-10-03,7.655,7.655,7.655,7.655,112,0
2006-10-04,7.2188,7.2188,7.112,7.2099,1247,0
2006-10-05,6.9696,7.1209,6.9696,7.1209,1404,0
2006-10-06,7.1209,7.1209,7.1209,7.1209,112,0
2006-10-09,7.1209,7.1209,7.0853,7.0853,1854,0
2006-10-10,7.0764,7.1298,7.0764,7.1298,2642,0
2006-10-11,7.1298,7.1298,7.1209,7.1209,786,0
2006-10-12,7.1476,7.1476,7.1476,7.1476,225,0
2006-10-13,7.1298,7.1298,7.112,7.112,4044,0
2006-10-17,7.2989,7.2989,7.2811,7.2811,562,0
2006-10-18,7.1209,7.1387,7.1209,7.1387,393,0
2006-10-19,7.3345,7.3345,7.1209,7.1921,1011,0
2006-10-20,7.3256,7.3256,7.1209,7.1209,786,0
2006-10-26,7.1298,7.1298,7.1298,7.1298,148,0
2006-10-27,7.1298,7.1298,7.1298,7.1298,148,0
2006-10-31,7.0497,7.5659,6.3643,6.7025,24597,0
2006-11-01,6.5601,6.8183,6.2931,6.6313,20421,0
2006-11-02,6.6491,6.8628,6.6491,6.8628,899,0
2006-11-03,6.6758,6.6758,6.5423,6.5423,674,0
2006-11-06,6.4088,6.6491,6.3643,6.3643,5075,0
2006-11-07,6.4533,6.4978,6.2931,6.3376,1942,0
2006-11-08,6.2486,6.2486,6.2486,6.2486,562,0
2006-11-09,6.6758,6.6758,6.6669,6.6758,33704,0
2006-11-13,6.5512,6.569,6.5512,6.5512,2140,0
2006-11-15,6.3821,6.5601,6.3821,6.5601,1380,0
2006-11-16,6.4088,6.6758,6.391,6.6758,337,0
2006-11-17,6.3643,6.3643,6.3643,6.3643,112,0
2006-11-20,6.7648,6.7648,6.4711,6.4711,449,0
2006-11-21,6.4622,6.4622,6.3198,6.3198,3370,0
2006-11-22,6.2753,6.5423,6.2397,6.5423,3101,0
2006-11-24,6.3198,6.3198,6.3198,6.3198,112,0
2006-11-28,6.6758,6.6758,6.6046,6.6046,708,0
2006-11-30,6.6758,6.7648,6.5067,6.5512,12078,0
2006-12-04,6.569,7.0052,6.569,6.8628,5786,0
2006-12-05,6.8628,6.8717,6.7025,6.8628,2135,0
2006-12-06,6.8628,6.9162,6.4533,6.6758,12336,0
2006-12-07,7.0586,7.0586,6.4533,6.4533,1236,0
2006-12-08,6.4533,6.4533,6.4533,6.4533,112,0
2006-12-11,6.7203,6.8361,6.5512,6.5512,3392,0
2006-12-12,6.4622,6.6758,6.4622,6.6758,1011,0
2006-12-13,6.6758,7.023,6.4711,6.7559,2584,0
2006-12-20,6.6758,6.6758,6.569,6.5868,5169,0
2006-12-21,6.6758,6.6936,6.6046,6.6135,3037,0
2006-12-22,6.6758,6.6758,6.5779,6.5868,12920,0
2006-12-28,6.658,6.658,6.658,6.658,291,0
2006-12-29,6.6758,6.7025,6.6758,6.7025,674,0
2007-01-05,6.6669,6.6669,6.5067,6.5067,1348,0
2007-01-08,6.6313,6.6313,6.4266,6.4266,5062,0
2007-01-09,6.4088,6.7738,6.4088,6.7648,7016,0
2007-01-11,6.7738,6.7738,6.7738,6.7738,670,0
2007-01-17,6.6936,6.6936,6.5423,6.5423,1123,0
2007-01-18,6.5423,6.5423,6.5423,6.5423,1123,0
2007-01-19,6.6758,6.6758,6.4978,6.5868,562,0
2007-01-22,6.658,6.6669,6.658,6.6669,404,0
2007-01-23,6.6758,6.6758,6.6491,6.6491,1910,0
2007-01-24,6.5512,7.1031,6.5512,7.1031,5000,0
2007-01-25,6.9696,6.9696,6.8628,6.8628,562,0
2007-01-29,6.8539,7.1654,6.8539,7.1654,10476,0
2007-01-31,7.0319,7.0319,7.0319,7.0319,112,0
2007-02-05,7.0319,7.0319,7.0319,7.0319,1460,0
2007-02-06,7.1209,7.201,7.0408,7.0408,2202,0
2007-02-08,6.9963,7.3523,6.9963,7.3523,3483,0
2007-02-09,7.2544,7.3434,7.2544,7.3434,899,0
2007-02-12,7.3701,7.3701,7.1654,7.2099,2774,0
2007-02-13,7.379,7.5214,7.379,7.5214,5393,0
2007-02-14,7.5214,7.8775,7.5214,7.8775,7438,0
2007-02-15,7.6372,7.6372,7.6372,7.6372,225,0
2007-02-16,7.9309,7.9309,7.5659,7.5659,1011,0
2007-02-20,8.1,9.3462,8.1,8.3849,10007,0
2007-02-21,8.2602,8.2691,8.011,8.2157,4446,0
2007-02-22,8.0288,8.2157,8.011,8.2157,5951,0
2007-02-23,7.9754,8.1712,7.9754,8.1712,786,0
2007-02-26,8.0644,8.0644,8.011,8.011,674,0
2007-02-28,7.9487,8.0021,7.9131,7.9131,798,0
2007-03-01,7.6016,7.6016,7.5659,7.5659,619,0
2007-03-02,7.5303,7.6283,7.5303,7.6283,1798,0
2007-03-05,7.5659,7.7796,7.5659,7.7707,1275,0
2007-03-06,7.9665,7.9665,7.655,7.9665,2527,0
2007-03-07,7.9576,8.0911,7.9576,8.0199,4720,0
2007-03-08,8.189,8.189,8.189,8.189,112,0
2007-03-12,8.1712,8.1712,8.1712,8.1712,337,0
2007-03-13,8.4472,8.4472,7.833,8.1,8879,0
2007-03-14,8.011,8.011,8.011,8.011,562,0
2007-03-15,8.0911,8.1,8.0911,8.1,1277,0
2007-03-16,8.278,8.4472,8.278,8.4472,337,0
2007-03-19,8.4472,8.9011,8.4205,8.7231,19559,0
2007-03-20,8.9011,9.0613,8.8922,8.9367,7915,0
2007-03-21,8.9367,9.1147,8.9367,9.0257,6089,0
2007-03-22,9.1592,9.1592,8.8388,9.1236,6314,0
2007-03-23,9.3462,9.569,9.1681,9.1681,4867,0
2007-03-26,9.3284,9.3284,9.1147,9.1325,4723,0
2007-03-27,8.9812,8.9812,8.9723,8.9723,540,0
2007-03-28,8.9723,9.1681,8.9723,9.0702,5206,0
2007-03-29,9.2572,9.2572,9.0435,9.0435,1489,0
2007-03-30,9.0791,9.1058,9.0702,9.1058,5085,0
2007-04-02,8.9901,8.9901,8.9812,8.9812,1079,0
2007-04-03,9.186,9.186,9.186,9.186,236,0
2007-04-04,8.9812,9.2127,8.9812,9.0435,2359,0
2007-04-05,8.999,8.999,8.9812,8.9812,3370,0
2007-04-09,8.9723,8.9723,8.9723,8.9723,225,0
2007-04-11,8.9812,9.0346,8.9812,8.9812,7069,0
2007-04-12,9.0346,9.0346,8.9456,8.9456,2584,0
2007-04-13,9.1147,9.3284,9.1147,9.2572,12189,0
2007-04-16,9.3284,9.3284,9.2572,9.3017,8538,0
2007-04-17,9.3017,9.3017,9.088,9.088,1464,0
2007-04-18,9.1058,9.3017,9.0791,9.3017,1685,0
2007-04-23,9.3017,9.3017,8.999,8.999,1685,0
2007-04-24,9.1325,9.1325,8.821,9.1147,3185,0
2007-04-25,8.9011,8.9011,8.8121,8.821,1352,0
2007-04-26,8.9011,8.9367,8.1178,8.3225,14789,0
2007-04-27,8.2068,8.2068,7.7618,8.0199,5243,0
2007-04-30,7.8508,8.1712,7.8508,8.0644,3303,0
2007-05-01,8.011,8.3581,8.011,8.1801,1348,0
2007-05-02,8.2157,8.2424,8.1089,8.1089,5959,0
2007-05-04,8.011,8.1178,8.011,8.1178,3033,0
2007-05-07,8.0644,8.0644,7.8597,7.8597,10774,0
2007-05-08,7.9754,8.1801,7.8597,8.1801,4441,0
2007-05-09,8.1979,8.1979,8.1979,8.1979,112,0
2007-05-10,8.0199,8.0199,8.0199,8.0199,112,0
2007-05-11,8.0199,8.0199,8.0199,8.0199,337,0
2007-05-14,8.0199,8.0199,8.0199,8.0199,398,0
2007-05-18,8.0288,8.189,8.0288,8.189,1011,0
2007-05-22,8.3225,8.465,8.1623,8.2424,10316,0
2007-05-23,8.1979,8.3047,8.0466,8.3047,3662,0
2007-05-24,8.4739,8.4739,8.1089,8.2958,2264,0
2007-05-29,8.0644,8.1178,8.011,8.1178,1460,0
2007-05-30,8.2068,8.2068,8.011,8.011,1270,0
2007-06-04,8.1979,8.2157,8.0199,8.2157,2756,0
2007-06-05,8.2246,8.2424,8.0644,8.1712,7415,0
2007-06-06,8.2424,8.2602,8.2335,8.2335,3707,0
2007-06-07,8.189,8.3314,8.1445,8.1445,3260,0
2007-06-08,8.1801,8.278,8.0288,8.0644,2809,0
2007-06-11,8.1,8.189,8.0822,8.0911,6516,0
2007-06-12,8.0644,8.1534,8.0377,8.0377,3707,0
2007-06-13,8.1,8.1,8.0199,8.0199,4044,0
2007-06-15,8.011,8.0911,8.011,8.0911,683,0
2007-06-18,8.189,8.2869,8.0911,8.1801,5376,0
2007-06-19,8.189,8.189,8.1,8.1089,3331,0
2007-06-20,8.0911,8.2335,8.0377,8.0377,6404,0
2007-06-21,8.5362,8.5362,8.4027,8.4027,225,0
2007-06-22,8.5451,8.5451,8.011,8.1801,1410,0
2007-06-25,8.0644,8.189,8.0199,8.0199,4044,0
2007-06-26,8.0644,8.0644,8.0555,8.0644,7639,0
2007-06-27,8.1,8.1534,8.0644,8.0644,1887,0
2007-06-28,8.1,8.1712,8.1,8.1089,674,0
2007-06-29,8.2602,8.2602,8.0822,8.2335,1361,0
2007-07-02,8.2335,8.2335,8.2335,8.2335,2654,0
2007-07-03,8.0644,8.0911,8.0199,8.0555,5002,0
2007-07-06,8.1712,8.1712,8.0555,8.1267,2966,0
2007-07-09,8.4205,8.5184,8.3492,8.3492,8089,0
2007-07-11,8.3581,8.367,8.3225,8.3225,692,0
2007-07-12,8.3581,8.4027,8.3047,8.3047,786,0
2007-07-17,8.189,8.1979,8.1445,8.1979,786,0
2007-07-19,8.189,8.2068,8.1445,8.2068,674,0
2007-07-20,8.1623,8.1623,8.1623,8.1623,2247,0
2007-07-23,8.376,8.376,8.2157,8.2157,786,0
2007-07-24,8.3403,8.3403,8.189,8.189,14268,0
2007-07-25,8.189,8.189,8.189,8.189,225,0
2007-07-26,8.189,8.2157,8.189,8.2157,3649,0
2007-07-27,8.0644,8.0644,8.0644,8.0644,403,0
2007-07-30,8.1979,8.1979,8.1979,8.1979,337,0
2007-07-31,8.2335,8.2958,8.0644,8.0644,1393,0
2007-08-01,8.0644,8.2068,8.0644,8.2068,2696,0
2007-08-03,8.1178,8.1178,8.1178,8.1178,112,0
2007-08-06,8.0733,8.0733,8.0733,8.0733,225,0
2007-08-07,7.8419,8.1,7.8419,8.0644,899,0
2007-08-08,8.0644,8.0644,7.922,7.9754,11010,0
2007-08-09,7.8864,7.8864,7.8864,7.8864,1573,0
2007-08-13,7.7885,7.8597,7.7885,7.7974,7471,0
2007-08-14,7.8419,7.8419,7.8419,7.8419,652,0
2007-08-15,7.8775,7.8775,7.8775,7.8775,337,0
2007-08-16,7.7885,7.8775,7.7885,7.8775,1067,0
2007-08-17,7.8775,7.8775,7.8775,7.8775,818,0
2007-08-21,7.9398,7.9398,7.9398,7.9398,112,0
2007-08-22,7.922,8.0021,7.922,8.0021,3370,0
2007-08-24,8.011,8.011,8.011,8.011,562,0
2007-08-28,7.922,7.922,7.922,7.922,337,0
2007-08-31,8.0288,8.0288,8.0288,8.0288,225,0
2007-09-04,7.9932,7.9932,7.9932,7.9932,225,0
2007-09-06,7.9932,8.011,7.9932,8.011,1438,0
2007-09-07,8.011,8.011,8.011,8.011,899,0
2007-09-10,7.8864,8.278,7.8864,8.1,2858,0
2007-09-11,8.1,8.6608,8.1,8.5451,2005,0
2007-09-13,8.278,8.278,7.9576,7.9576,225,0
2007-09-17,8.011,8.1356,8.011,8.1356,1460,0
2007-09-26,7.8508,7.8508,7.8508,7.8508,384,0
2007-09-28,7.8419,8.0466,7.8419,8.0466,343,0
2007-10-01,8.0822,8.0911,8.0822,8.0911,337,0
2007-10-05,8.1445,8.1445,8.1445,8.1445,112,0
2007-10-08,8.1534,8.278,8.1534,8.278,1126,0
2007-10-09,8.1445,8.1445,8.1445,8.1445,2022,0
2007-10-10,8.367,8.367,8.367,8.367,539,0
2007-10-11,8.189,8.367,8.1534,8.367,2912,0
2007-10-15,8.3492,8.7053,8.3492,8.4561,4157,0
2007-10-16,8.4561,8.4561,8.0555,8.0555,2819,0
2007-10-18,8.011,8.2157,8.011,8.2157,1123,0
2007-10-19,7.9576,8.1089,7.8864,7.8864,899,0
2007-10-25,7.9665,7.9665,7.9665,7.9665,112,0
2007-10-29,8.3225,8.3225,7.922,7.922,1005,0
2007-10-30,7.922,7.922,7.922,7.922,169,0
2007-10-31,8.011,8.7676,8.011,8.376,10608,0
2007-11-01,8.3314,8.3314,8.3225,8.3225,1790,0
2007-11-05,8.0377,8.0377,7.9309,7.9309,309,0
2007-11-07,8.011,8.011,8.011,8.011,3932,0
2007-11-08,8.2602,8.8922,8.2602,8.8922,4374,0
2007-11-09,8.4561,8.4561,7.833,7.9398,5788,0
2007-11-12,8.3581,8.3581,8.3581,8.3581,191,0
2007-11-13,8.2513,8.2513,7.9309,7.9665,337,0
2007-11-15,8.0555,8.0555,8.0555,8.0555,1011,0
2007-11-16,8.0199,8.0199,8.0199,8.0199,1637,0
2007-11-19,7.9665,8.0555,7.9665,8.0377,2213,0
2007-11-20,8.0555,8.0555,8.0555,8.0555,281,0
2007-11-21,7.8775,8.0555,7.8775,8.0555,1798,0
2007-11-23,7.922,7.9309,7.922,7.9309,1387,0
2007-11-27,8.011,8.011,7.8953,7.8953,826,0
2007-11-28,8.011,8.011,8.011,8.011,1348,0
2007-11-30,7.8953,7.922,7.8953,7.922,1460,0
2007-12-03,8.1356,8.1356,8.1356,8.1356,225,0
2007-12-04,8.189,8.278,8.189,8.278,1084,0
2007-12-05,8.2424,8.2602,8.011,8.011,1236,0
2007-12-06,8.1089,8.1089,8.1089,8.1089,225,0
2007-12-07,8.0555,8.278,8.0555,8.2691,1854,0
2007-12-10,8.278,8.278,8.278,8.278,449,0
2007-12-11,8.278,8.278,8.278,8.278,1939,0
2007-12-12,8.0644,8.189,8.0644,8.189,2022,0
2007-12-13,8.189,8.189,8.189,8.189,225,0
2007-12-14,8.3849,8.3849,8.3849,8.3849,899,0
2007-12-17,8.2869,8.2869,8.2335,8.2335,1236,0
2007-12-18,8.189,8.189,8.189,8.189,208,0
2007-12-20,8.3849,8.4561,8.367,8.4561,1354,0
2007-12-21,8.376,8.376,8.376,8.376,230,0
2007-12-24,8.2513,8.2513,8.2513,8.2513,1123,0
2007-12-26,8.2513,8.2513,8.2513,8.2513,191,0
2007-12-27,8.2869,8.4561,8.2869,8.4561,674,0
2007-12-28,8.4472,8.4561,8.2958,8.3492,2281,0
2007-12-31,8.2602,8.2602,8.2602,8.2602,1573,0
2008-01-02,8.2869,8.2869,8.189,8.2068,2511,0
2008-01-07,8.4027,8.4561,8.4027,8.4561,443,0
2008-01-08,8.4116,8.4294,8.4116,8.4294,1539,0
2008-01-09,8.4294,8.5006,8.2068,8.2869,1318,0
2008-01-11,8.278,8.821,8.278,8.7765,3320,0
2008-01-14,9.631,10.601,9.2661,9.3462,8162,0
2008-01-15,9.3462,9.3462,8.999,8.999,941,0
2008-01-16,8.9011,10.103,8.465,9.3462,1854,0
2008-01-17,9.1236,9.1503,8.91,9.0791,899,0
2008-01-18,9.0791,9.0791,8.7943,8.9011,2865,0
2008-01-22,8.5985,8.7498,7.9309,8.7231,5957,0
2008-01-23,8.7231,8.7231,8.7231,8.7231,1123,0
2008-01-24,8.9901,8.9901,8.4828,8.4828,4474,0
2008-01-25,9.3462,9.3462,9.3462,9.3462,562,0
2008-01-28,8.91,8.91,8.5362,8.5362,1123,0
2008-01-29,8.376,8.4116,8.2335,8.3938,8134,0
2008-02-01,8.4472,8.4472,8.1979,8.1979,674,0
2008-02-04,8.0733,8.5451,8.0733,8.189,2258,0
2008-02-06,8.9011,8.9011,8.9011,8.9011,674,0
2008-02-11,8.4561,8.4561,8.2157,8.367,2230,0
2008-02-13,8.1267,8.4561,8.1267,8.1445,449,0
2008-02-14,8.1445,8.5451,8.1445,8.5451,382,0
2008-02-15,8.367,8.367,8.0377,8.0377,449,0
2008-02-19,8.1712,8.1712,8.1089,8.1089,899,0
2008-02-21,8.2691,8.6341,8.2335,8.2602,3988,0
2008-02-22,8.1445,8.6608,8.1445,8.4383,4123,0
2008-02-25,8.4383,8.4383,8.2869,8.2869,1910,0
2008-02-26,8.2869,8.6341,8.2424,8.5451,3241,0
2008-02-28,8.376,8.376,8.367,8.367,419,0
2008-02-29,8.5451,8.5451,8.5451,8.5451,899,0
2008-03-03,8.3849,8.3849,8.1801,8.367,5275,0
2008-03-05,8.2157,8.278,8.2157,8.278,2584,0
2008-03-06,8.278,8.8922,8.2157,8.367,7532,0
2008-03-07,8.1979,8.2691,8.1979,8.2691,2355,0
2008-03-10,8.2335,8.2335,8.2335,8.2335,112,0
2008-03-11,8.367,8.5362,8.367,8.5362,225,0
2008-03-12,8.3225,8.367,8.3225,8.367,449,0
2008-03-13,8.278,8.278,8.278,8.278,562,0
2008-03-14,8.2869,8.2869,8.1801,8.1801,2804,0
2008-03-17,8.278,8.3492,8.1801,8.1801,1236,0
2008-03-18,8.2869,8.376,8.1445,8.189,11593,0
2008-03-19,8.189,8.189,8.0644,8.1,899,0
2008-03-24,8.4383,8.4561,8.0288,8.1267,5952,0
2008-03-25,8.1178,8.2691,8.0199,8.1178,5308,0
2008-03-26,8.0199,8.1445,8.0199,8.1445,351,0
2008-03-27,8.0377,8.2335,8.0377,8.1979,5168,0
2008-03-31,8.4472,8.4561,8.1,8.1,1505,0
2008-04-02,8.2335,8.2335,8.1,8.1445,3045,0
2008-04-03,8.1267,8.1267,8.1,8.1,1123,0
2008-04-04,8.5184,8.5451,8.2335,8.5451,3033,0
2008-04-08,8.1267,8.5451,8.0199,8.0199,3211,0
2008-04-11,8.0288,8.0288,8.0021,8.011,3511,0
2008-04-14,7.922,7.922,7.922,7.922,225,0
2008-04-16,7.9309,8.1267,7.6728,8.011,3057,0
2008-04-17,7.6728,7.6817,7.6728,7.6817,449,0
2008-04-18,7.7173,8.0021,7.7173,7.833,3258,0
2008-04-21,7.744,7.744,7.744,7.744,337,0
2008-04-22,7.744,7.744,7.744,7.744,843,0
2008-04-23,7.9131,8.1445,7.4057,7.5927,2697,0
2008-04-24,8.2246,8.2246,7.0942,7.1565,15221,0
2008-04-25,7.2099,7.4769,7.2099,7.2989,2696,0
2008-04-28,7.1832,7.3078,7.1743,7.2989,1764,0
2008-04-29,7.1654,7.1654,7.0764,7.1209,10336,0
2008-05-01,7.1209,7.3434,7.1209,7.1298,5298,0
2008-05-06,7.2099,7.2099,7.2099,7.2099,2247,0
2008-05-07,7.4769,7.4769,7.4769,7.4769,1427,0
2008-05-09,7.1387,7.1921,7.1387,7.1921,2247,0
2008-05-13,7.3434,7.557,7.3256,7.557,3370,0
2008-05-14,7.5659,7.5749,7.5659,7.5659,1798,0
2008-05-15,7.7351,7.7885,7.5659,7.7885,3076,0
2008-05-19,7.5749,7.5749,7.1387,7.1387,2584,0
2008-05-21,7.1298,7.1298,7.1298,7.1298,1123,0
2008-05-29,7.1654,7.1654,7.1654,7.1654,786,0
2008-05-30,7.3434,7.3434,7.1743,7.1743,1123,0
2008-06-02,7.2099,7.2366,7.1298,7.2366,955,0
2008-06-03,7.1565,7.1743,7.1209,7.1743,5280,0
2008-06-04,7.0853,7.0853,7.0853,7.0853,112,0
2008-06-11,7.0853,7.0853,7.0853,7.0853,225,0
2008-06-13,7.0853,7.0853,7.0853,7.0853,1011,0
2008-06-17,7.4769,7.5036,7.0764,7.0764,5617,0
2008-06-19,7.0853,7.0853,7.0764,7.0764,2247,0
2008-06-23,7.0764,7.0764,7.0764,7.0764,854,0
2008-06-25,7.0764,7.0764,7.0675,7.0764,2764,0
2008-06-27,6.6758,6.6758,6.302,6.302,1629,0
2008-07-01,6.3376,7.3612,6.3376,6.3465,6067,0
2008-07-07,6.5868,6.5868,6.5868,6.5868,562,0
2008-07-08,6.3465,6.3465,6.3465,6.3465,562,0
2008-07-09,6.3643,6.3643,6.3643,6.3643,507,0
2008-07-10,6.3643,6.3643,6.3465,6.3465,1348,0
2008-07-11,6.3376,6.3376,6.3376,6.3376,1685,0
2008-07-14,6.3821,6.3821,6.3821,6.3821,1011,0
2008-07-15,6.4088,6.4088,6.2041,6.2753,12631,0
2008-07-18,6.2575,6.2575,6.1062,6.1062,562,0
2008-07-23,6.2308,6.2308,6.0973,6.0973,1460,0
2008-07-25,6.1062,6.1062,6.1062,6.1062,2022,0
2008-07-28,6.0261,6.391,6.0261,6.391,2977,0
2008-07-31,6.4889,6.4889,5.8302,5.9727,3937,0
2008-08-01,6.1507,6.4978,6.1418,6.3732,3146,0
2008-08-04,6.8094,7.4324,6.8094,7.3879,7797,0
2008-08-07,7.1387,7.7351,7.1298,7.1298,3186,0
2008-08-08,7.5659,7.5659,7.5659,7.5659,225,0
2008-08-12,7.29,7.29,7.29,7.29,112,0
2008-08-14,7.2989,7.3078,7.2989,7.3078,2359,0
2008-08-15,7.2544,7.2544,6.8183,6.8361,1923,0
2008-08-18,6.8539,6.8539,6.8539,6.8539,562,0
2008-08-19,7.1654,7.1654,6.8539,6.8539,517,0
2008-08-27,7.7351,7.7351,7.7262,7.7262,225,0
2008-09-03,7.0408,7.2989,6.8628,7.2989,879,0
2008-09-04,7.2989,7.2989,7.2989,7.2989,562,0
2008-09-09,7.3523,7.5481,6.8628,7.2188,2472,0
2008-09-10,7.1209,7.1209,6.8539,7.0586,1236,0
2008-09-11,7.0319,7.112,6.8539,6.8539,1601,0
2008-09-12,6.8806,6.8806,6.5067,6.5067,1460,0
2008-09-16,6.4978,6.4978,5.3852,5.7501,12440,0
2008-09-18,6.2308,7.0319,6.2308,7.0319,4166,0
2008-09-19,6.391,6.391,6.391,6.391,112,0
2008-09-22,6.2397,6.2397,6.2397,6.2397,112,0
2008-09-23,6.2397,7.1743,5.8391,6.9874,8033,0
2008-09-24,6.4444,7.4324,6.0617,6.6491,7781,0
2008-09-30,6.5245,6.5512,6.5245,6.5512,374,0
2008-10-01,6.6669,6.6669,5.9281,5.9281,4606,0
2008-10-02,6.6402,6.658,5.9192,6.2041,5280,0
2008-10-03,6.2308,6.2308,5.7857,5.8213,789,0
2008-10-06,5.7857,5.7857,5.7857,5.7857,674,0
2008-10-07,5.7857,5.7857,5.7857,5.7857,1573,0
2008-10-08,5.7768,5.7946,5.7768,5.7946,562,0
2008-10-09,5.7501,5.7501,5.7501,5.7501,225,0
2008-10-10,5.6611,5.6611,5.2517,5.3407,7780,0
2008-10-13,5.7857,6.1863,5.6878,6.1863,4217,0
2008-10-15,6.0083,6.0083,6.0083,6.0083,595,0
2008-10-17,5.9548,6.1863,5.9548,6.1863,477,0
2008-10-20,5.403,6.1329,5.3941,6.1329,449,0
2008-10-22,5.7857,5.7857,5.7857,5.7857,337,0
2008-10-24,5.5632,5.5632,5.5632,5.5632,112,0
2008-10-27,5.5632,5.5721,5.5632,5.5721,337,0
2008-10-31,5.6967,5.6967,5.6967,5.6967,112,0
2008-11-03,5.7857,5.7857,5.3852,5.759,1910,0
2008-11-04,5.7857,5.7857,5.7857,5.7857,562,0
2008-11-05,5.7857,5.7857,5.7857,5.7857,776,0
2008-11-07,5.6967,5.6967,5.6967,5.6967,225,0
2008-11-12,5.6967,5.6967,5.6967,5.6967,1236,0
2008-11-13,5.5721,5.7412,5.2962,5.7412,1460,0
2008-11-17,5.5276,5.5276,4.4506,5.2517,4178,0
2008-11-18,5.3407,5.3407,5.3407,5.3407,2022,0
2008-11-19,5.3318,5.3407,5.3318,5.3407,562,0
2008-11-20,4.4506,4.6998,4.4506,4.6909,1067,0
2008-11-21,5.0914,5.1181,4.6731,4.6731,7302,0
2008-11-24,4.682,4.682,4.6731,4.6731,1123,0
2008-11-25,5.3051,5.3051,4.6731,4.6731,562,0
2008-11-26,4.6731,4.6731,4.6731,4.6731,1123,0
2008-12-03,4.6731,4.6731,4.6731,4.6731,768,0
2008-12-08,4.8778,4.8778,4.8778,4.8778,112,0
2008-12-10,4.7621,4.7621,4.6998,4.6998,1011,0
2008-12-12,4.6731,4.8956,4.6731,4.6731,6179,0
2008-12-15,4.6731,4.6731,4.6731,4.6731,1123,0
2008-12-18,4.6731,4.6731,4.6375,4.6731,1123,0
2008-12-19,5.0825,5.0825,5.0825,5.0825,225,0
2008-12-22,5.0647,5.1626,5.0647,5.127,1127,0
2008-12-23,5.1626,5.1626,5.1626,5.1626,1123,0
2008-12-26,5.1092,5.1092,5.1092,5.1092,112,0
2009-01-05,5.038,5.1181,5.038,5.1181,1366,0
2009-01-06,5.1626,5.1626,5.1626,5.1626,674,0
2009-01-09,5.1626,5.1626,5.1626,5.1626,112,0
2009-01-13,5.1626,5.1626,5.1626,5.1626,225,0
2009-01-14,4.9045,4.9045,4.4951,4.4951,506,0
2009-01-22,4.6108,4.6108,4.6108,4.6108,112,0
2009-01-30,4.4506,4.4506,4.4506,4.4506,112,0
2009-02-04,4.4506,4.4506,4.2725,4.2725,2696,0
2009-02-05,3.961,3.961,3.9521,3.9521,225,0
2009-02-06,3.9966,4.415,3.9966,4.415,2630,0
2009-02-09,4.7977,4.7977,3.9165,4.1123,46960,0
2009-02-10,3.9699,3.9699,3.9699,3.9699,402,0
2009-02-11,4.0678,4.0678,4.0678,4.0678,112,0
2009-02-13,3.961,3.961,3.6584,3.6584,225,0
2009-02-17,4.1212,4.1212,4.1212,4.1212,451,0
2009-02-18,3.694,3.694,3.5961,3.5961,1112,0
2009-02-19,3.6495,4.1123,3.5604,4.1123,10545,0
2009-02-23,3.5694,3.5872,3.5604,3.5604,1011,0
2009-02-24,3.7385,3.783,3.7385,3.783,3932,0
2009-02-25,3.783,3.783,3.783,3.783,2613,0
2009-02-26,4.3615,4.7176,4.3615,4.7176,2359,0
2009-02-27,3.872,4.4061,3.872,4.4061,3602,0
2009-03-02,3.7385,3.7385,3.7385,3.7385,783,0
2009-03-04,4.0144,4.0144,4.0144,4.0144,112,0
2009-03-05,3.7385,3.7385,3.7385,3.7385,2247,0
2009-03-06,3.7919,4.1746,3.7385,3.9877,7432,0
2009-03-09,3.5783,3.694,3.5783,3.694,2064,0
2009-03-10,3.694,3.694,3.694,3.694,1123,0
2009-03-12,3.783,3.783,3.7385,3.783,899,0
2009-03-16,3.8097,3.8097,3.783,3.783,1895,0
2009-03-17,3.783,3.783,3.783,3.783,955,0
2009-03-24,3.7741,3.783,3.7741,3.783,1348,0
2009-03-26,4.2725,4.2725,4.2725,4.2725,337,0
2009-03-27,3.8809,3.8809,3.872,3.872,595,0
2009-04-02,4.0055,4.0055,4.0055,4.0055,562,0
2009-04-21,4.317,4.4506,4.317,4.4506,1236,0
2009-04-24,4.4506,4.4506,4.4506,4.4506,416,0
2009-05-04,4.5129,4.5129,4.5129,4.5129,112,0
2009-05-05,4.6731,4.8956,4.6642,4.8956,5731,0
2009-05-06,4.682,4.682,4.5396,4.5396,2133,0
2009-05-07,4.6286,4.6286,4.6286,4.6286,1122,0
2009-05-11,4.7265,4.7265,4.7265,4.7265,281,0
2009-05-12,5.0291,5.6433,5.0291,5.6433,1348,0
2009-05-15,5.0558,5.0558,5.0558,5.0558,217,0
2009-05-18,5.3407,5.3407,5.3407,5.3407,794,0
2009-05-19,5.3407,5.3407,5.3407,5.3407,179,0
2009-05-20,5.0291,5.0291,4.6909,4.6909,1236,0
2009-05-21,4.6909,4.6909,4.6909,4.6909,1460,0
2009-05-22,5.3407,5.3407,5.3407,5.3407,1123,0
2009-05-26,4.7176,4.7176,4.7176,4.7176,2247,0
2009-05-27,4.8956,4.8956,4.8956,4.8956,225,0
2009-06-01,5.3407,5.7679,5.3407,5.7679,1162,0
2009-06-12,5.5632,5.5632,5.5632,5.5632,112,0
2009-06-18,5.6522,5.7768,5.5632,5.5632,1764,0
2009-06-19,5.5988,6.0439,5.5988,6.0439,4572,0
2009-06-25,6.0884,6.1151,6.0884,6.1151,786,0
2009-06-29,4.9045,4.9045,4.8956,4.8956,899,0
2009-07-02,4.9668,5.0024,4.9668,5.0024,629,0
2009-07-23,5.3407,5.3407,5.3407,5.3407,562,0
2009-07-24,5.3407,5.3407,5.3407,5.3407,0,0
2009-07-27,5.3407,5.3407,5.3407,5.3407,0,0
2009-07-28,5.3407,5.3407,5.3407,5.3407,674,0
2009-07-29,5.3407,5.3407,5.3407,5.3407,0,0
2009-07-30,5.3407,5.3407,5.3407,5.3407,0,0
2009-07-31,5.3407,5.3407,5.3407,5.3407,0,0
2009-08-03,5.3407,5.3407,5.3407,5.3407,0,0
2009-08-04,5.0825,5.0825,5.0825,5.0825,112,0
2009-08-05,5.3407,5.3407,5.3407,5.3407,0,0
2009-08-06,5.3407,5.3407,5.3407,5.3407,0,0
2009-08-07,5.3407,5.3407,5.3407,5.3407,0,0
2009-08-10,5.3407,5.3407,5.3407,5.3407,0,0
2009-08-11,4.9401,4.9401,4.9401,4.9401,786,0
2009-08-12,6.0795,6.0795,6.0795,6.0795,112,0
2009-08-13,6.0795,6.0795,6.0795,6.0795,0,0
2009-08-14,5.3407,5.3407,5.3407,5.3407,2022,0
2009-08-17,6.0528,6.0706,4.9312,4.9312,568,0
2009-08-18,4.9401,4.9401,4.9401,4.9401,281,0
2009-08-21,6.0973,6.1062,4.949,4.949,899,0
2009-08-24,4.9846,6.0795,4.949,6.0795,562,0
2009-08-25,6.0795,6.0795,6.0795,6.0795,0,0
2009-09-01,5.7857,5.7857,5.7857,5.7857,225,0
2009-09-02,5.3407,5.3585,5.3407,5.3407,5393,0
2009-09-03,4.9757,5.3407,4.9757,5.3407,2218,0
2009-09-14,5.6344,5.6344,5.6344,5.6344,112,0
2009-09-16,4.9579,4.9757,4.9401,4.9401,3146,0
2009-09-22,4.9401,4.9401,4.8956,4.8956,1011,0
2009-09-24,5.0736,5.0736,5.0736,5.0736,337,0
2009-09-28,5.3318,6.2219,5.3318,6.2219,10945,0
2009-09-29,6.2753,7.4324,6.2753,6.9429,45291,0
2009-09-30,6.6758,7.9754,6.4533,7.1031,56706,0
2009-10-01,6.4177,6.4177,5.4564,5.9727,4097,0
2009-10-05,5.9637,5.9637,5.9637,5.9637,112,0
2009-10-06,6.1952,6.4622,6.1952,6.4622,4303,0
2009-10-08,6.0528,6.0528,6.0528,6.0528,112,0
2009-10-09,6.0528,6.0528,6.0528,6.0528,1045,0
2009-10-13,5.7145,5.7234,5.7056,5.7056,636,0
2009-10-15,5.7412,5.7412,5.7412,5.7412,225,0
2009-10-19,5.7323,5.7323,5.6789,5.7323,3707,0
2009-10-20,5.8747,5.8747,5.8747,5.8747,556,0
2009-10-22,5.8747,5.8747,5.8747,5.8747,225,0
2009-10-26,6.3376,6.3376,6.3376,6.3376,112,0
2009-10-27,5.7145,5.7145,5.7145,5.7145,148,0
2009-10-28,5.8747,5.8747,5.6166,5.6166,562,0
2009-11-04,5.6255,5.6255,5.6255,5.6255,112,0
2009-11-09,6.124,6.6224,5.7145,6.6224,8044,0
2009-11-10,6.0884,7.4324,6.0884,7.379,106387,0
2009-11-11,6.8094,6.8272,5.6166,5.6433,4484,0
2009-11-13,6.3643,6.4088,5.8658,5.8658,1364,0
2009-11-16,5.8658,5.8658,5.8302,5.8302,899,0
2009-11-17,5.6967,6.213,5.6255,5.6344,2205,0
2009-11-18,5.7679,5.7679,5.7679,5.7679,556,0
2009-11-19,5.7501,5.7501,5.7501,5.7501,562,0
2009-11-20,6.1596,6.1596,6.1596,6.1596,337,0
2009-11-23,6.1863,6.1863,6.1863,6.1863,225,0
2009-11-24,5.6433,5.6433,5.6344,5.6433,674,0
2009-11-25,5.6878,5.8035,5.6344,5.8035,1746,0
2009-11-27,5.9281,5.9281,5.9281,5.9281,1123,0
2009-11-30,5.6344,5.6522,5.6166,5.6166,449,0
2009-12-21,5.6166,5.6522,5.6166,5.6522,7864,0
2009-12-22,5.6611,5.6611,5.6077,5.6611,6634,0
2009-12-29,5.6522,5.6522,5.6522,5.6522,449,0
2009-12-31,6.1863,6.2486,5.6077,5.6077,1538,0
2010-01-06,5.6077,5.6166,5.6077,5.6077,786,0
2010-01-12,5.8124,5.8124,5.8124,5.8124,1123,0
2010-01-15,5.6344,5.6967,5.6166,5.6967,1820,0
2010-01-19,5.6611,5.6611,5.6433,5.6433,225,0
2010-01-20,5.6344,5.6344,5.6344,5.6344,281,0
2010-01-25,5.6255,5.6344,5.6255,5.6344,2095,0
2010-01-28,5.6522,5.6522,5.6522,5.6522,112,0
2010-02-01,5.6522,5.6522,5.6433,5.6433,225,0
2010-02-03,6.1329,6.1329,6.1329,6.1329,112,0
2010-02-04,5.7056,5.7056,5.7056,5.7056,112,0
2010-02-05,5.7412,5.7412,5.6166,5.6166,1910,0
2010-02-10,5.6166,5.6166,5.6166,5.6166,124,0
2010-02-17,5.6344,5.6344,5.6255,5.6344,457,0
2010-02-19,5.6967,5.6967,5.6967,5.6967,337,0
2010-02-25,5.7056,5.7412,5.7056,5.7412,2135,0
2010-03-01,5.7946,6.1507,5.7946,6.1507,2074,0
2010-03-05,6.124,6.1329,6.124,6.1329,449,0
2010-03-09,6.0528,6.3732,6.0528,6.3732,4494,0
2010-03-12,6.2397,6.2397,5.6255,5.6967,17863,0
2010-03-15,5.7323,6.0528,5.7323,5.9459,10350,0
2010-03-19,6.0172,6.658,5.9637,6.1418,5151,0
2010-03-22,6.0172,6.0172,6.0172,6.0172,112,0
2010-03-23,5.9816,5.9905,5.937,5.9905,674,0
2010-04-01,6.1685,6.1774,6.1685,6.1774,674,0
2010-04-05,6.0973,6.1863,6.0973,6.1863,1700,0
2010-04-07,6.1863,6.1863,6.0706,6.0706,536,0
2010-04-08,6.1774,6.1774,6.1774,6.1774,618,0
2010-04-09,6.0706,6.1863,6.0261,6.1863,1471,0
2010-04-12,6.1774,6.1774,6.1774,6.1774,1123,0
2010-04-13,6.1774,6.1774,6.1774,6.1774,1398,0
2010-04-14,6.1774,6.1774,6.1774,6.1774,449,0
2010-04-19,6.1774,6.1774,6.1774,6.1774,449,0
2010-04-20,6.1774,6.1774,6.1774,6.1774,112,0
2010-04-21,6.658,6.658,6.658,6.658,562,0
2010-04-27,6.7916,6.7916,6.6758,6.6758,449,0
2010-04-28,6.6669,6.6669,6.5957,6.5957,2239,0
2010-04-29,6.5779,6.5779,6.5779,6.5779,1026,0
2010-04-30,5.7946,6.5779,5.7946,6.5779,2247,0
2010-05-05,5.7946,6.5779,5.7946,6.569,2359,0
2010-05-12,6.302,6.302,6.2842,6.2842,225,0
2010-05-13,6.2308,6.2308,6.2308,6.2308,225,0
2010-05-14,5.9637,6.3198,5.8302,6.3198,6067,0
2010-05-17,6.3198,6.3198,6.3198,6.3198,112,0
2010-05-18,6.3198,6.3198,5.7946,5.8035,1011,0
2010-05-24,6.0617,6.0617,6.0617,6.0617,169,0
2010-06-01,6.3198,6.3198,6.3198,6.3198,1685,0
2010-06-03,6.0617,6.0617,6.0617,6.0617,2247,0
2010-06-08,6.0706,6.0706,6.0706,6.0706,112,0
2010-06-10,6.1418,6.2308,6.1418,6.1418,1798,0
2010-06-11,6.1418,6.2308,6.1418,6.1418,1629,0
2010-06-14,6.2753,6.2753,6.2753,6.2753,112,0
2010-06-16,6.0884,6.0884,6.0884,6.0884,281,0
2010-06-24,6.0795,6.0884,6.0617,6.0884,1225,0
2010-06-25,6.0617,6.0617,6.0617,6.0617,1011,0
2010-07-02,6.0617,6.0617,6.0617,6.0617,1674,0
2010-07-08,6.0617,6.2308,5.4831,5.6967,10723,0
2010-07-13,5.7323,5.7323,5.7056,5.7145,337,0
2010-07-16,5.7056,5.7056,5.7056,5.7056,1798,0
2010-07-23,5.7679,5.8302,5.7412,5.7412,2573,0
2010-07-29,6.3732,6.4533,6.2308,6.2397,9072,0
2010-07-30,6.0973,6.5423,6.0973,6.4978,449,0
2010-08-02,6.5423,6.5423,6.0973,6.302,2359,0
2010-08-03,6.0261,6.4355,5.7412,6.2842,8467,0
2010-08-04,6.2308,6.2308,6.2308,6.2308,112,0
2010-08-05,6.4978,6.5156,6.4978,6.5156,2197,0
2010-08-10,6.0439,6.0439,6.0439,6.0439,225,0
2010-08-16,6.1151,6.1418,6.1151,6.124,4399,0
2010-08-24,6.1062,6.1062,6.1062,6.1062,539,0
2010-08-27,6.0973,6.124,6.0973,6.124,2472,0
2010-09-09,6.1507,6.1507,6.1507,6.1507,169,0
2010-09-15,6.1507,6.1596,6.1507,6.1596,337,0
2010-09-17,6.2308,6.2308,6.2308,6.2308,112,0
2010-09-21,6.2308,6.2308,6.2308,6.2308,197,0
2010-09-22,6.4444,6.4444,6.4444,6.4444,160,0
2010-09-27,6.2486,6.2486,6.2486,6.2486,1123,0
2010-09-29,6.2486,6.2486,6.2486,6.2486,2247,0
2010-10-08,6.2664,6.2664,6.1507,6.1507,2781,0
2010-10-12,6.4355,6.4355,6.4355,6.4355,337,0
2010-10-18,6.2308,6.2308,6.2308,6.2308,1123,0
2010-10-25,6.302,6.3198,6.302,6.3198,1348,0
2010-10-26,6.4266,6.7648,6.4266,6.7648,7413,0
2010-10-27,6.4533,6.5423,6.4533,6.5423,2768,0
2010-10-28,6.7203,7.5659,6.4266,6.4266,11444,0
2010-10-29,6.5067,6.5512,6.4622,6.4622,674,0
2010-11-01,6.5601,6.5601,6.4533,6.4978,674,0
2010-11-02,6.4622,7.0942,6.4622,6.9785,1123,0
2010-11-04,6.5067,6.7648,6.5067,6.7648,674,0
2010-11-05,6.5868,6.7648,6.5868,6.7648,1231,0
2010-11-10,6.5868,6.5957,6.5067,6.5957,871,0
2010-11-11,6.569,6.7025,6.569,6.7025,449,0
2010-11-17,7.3167,7.3167,6.6758,6.747,1236,0
2010-11-19,7.2722,7.3434,6.9963,7.0764,2893,0
2010-11-24,7.1209,7.1209,7.1209,7.1209,281,0
2010-11-29,7.1209,7.1209,7.1209,7.1209,793,0
2010-12-03,7.0586,7.0586,7.0586,7.0586,337,0
2010-12-06,6.6936,6.6936,6.6936,6.6936,1123,0
2010-12-08,6.7292,6.7292,6.6847,6.6847,1910,0
2010-12-10,6.6758,6.6936,6.4622,6.5245,6909,0
2010-12-23,6.5512,6.5512,6.4533,6.4533,2449,0
2010-12-27,6.4533,6.4889,6.4533,6.4889,562,0
2010-12-30,6.4533,6.4533,6.4533,6.4533,253,0
2011-01-03,6.6669,6.6669,6.6669,6.6669,112,0
2011-01-05,6.747,6.747,6.747,6.747,449,0
2011-01-06,6.48,7.0052,6.2308,6.6046,10634,0
2011-01-10,6.4622,6.6847,6.4622,6.6046,2135,0
2011-01-11,6.4622,6.5245,6.4622,6.5245,2045,0
2011-01-13,6.6046,6.6758,6.6046,6.6758,899,0
2011-01-14,6.3643,6.4978,6.3465,6.48,2135,0
2011-01-24,6.6758,6.6758,6.6758,6.6758,337,0
2011-01-27,6.6758,6.6758,6.6758,6.6758,1348,0
2011-01-28,6.658,6.6758,6.3109,6.3109,1123,0
2011-02-07,6.3287,6.5156,6.124,6.5156,2921,0
2011-02-08,6.5868,6.5868,6.5868,6.5868,112,0
2011-02-09,6.5423,6.5423,6.5423,6.5423,225,0
2011-02-11,6.2486,6.5423,6.0528,6.1418,2390,0
2011-02-14,6.124,6.4978,6.124,6.4889,3014,0
2011-02-15,6.6758,6.8539,6.4978,6.6758,4560,0
2011-02-16,6.6847,6.6847,6.6758,6.6758,337,0
2011-02-17,6.9874,7.1298,6.9696,7.1209,45991,0
2011-02-18,7.1209,7.1387,7.0942,7.1209,12246,0
2011-02-22,7.1209,7.1209,7.1209,7.1209,2584,0
2011-02-23,7.1209,7.1209,7.1209,7.1209,112,0
2011-02-25,7.29,7.5392,7.29,7.5392,618,0
2011-02-28,7.5392,7.9576,7.5392,7.7885,618,0
2011-03-01,7.7173,7.9309,7.379,7.6639,2578,0
2011-03-02,7.6105,7.6194,7.3256,7.5125,2303,0
2011-03-03,7.6105,7.6105,7.2811,7.4947,899,0
2011-03-04,7.4413,7.4413,7.2366,7.3612,1348,0
2011-03-09,7.4947,7.655,7.4947,7.655,1842,0
2011-03-11,7.655,7.655,7.655,7.655,1123,0
2011-03-15,7.5125,7.5125,7.3434,7.3434,697,0
2011-03-17,7.3078,7.3078,7.2544,7.2544,1236,0
2011-03-18,7.6194,7.7618,7.6194,7.7618,693,0
2011-03-22,7.3523,7.9576,7.3523,7.3523,393,0
2011-03-28,7.9576,7.9576,7.9576,7.9576,130,0
2011-03-29,7.2455,7.5749,7.2455,7.5749,225,0
2011-03-31,7.5749,7.5749,7.5659,7.5749,786,0
2011-04-04,7.6728,7.6728,7.655,7.655,493,0
2011-04-05,7.468,7.468,7.468,7.468,112,0
2011-04-06,7.5392,7.7885,7.4947,7.4947,3932,0
2011-04-07,7.4502,7.7885,7.4502,7.7885,931,0
2011-04-08,7.4947,7.5214,7.4947,7.5214,225,0
2011-04-11,7.5481,7.557,7.5392,7.5392,337,0
2011-04-12,7.5036,7.5659,7.4769,7.4769,337,0
2011-04-13,7.4769,7.5036,7.3523,7.3523,1966,0
2011-04-14,7.3434,7.3434,7.3434,7.3434,112,0
2011-04-15,7.3701,7.4146,7.3256,7.3434,2512,0
2011-04-18,7.3256,7.3256,7.3256,7.3256,803,0
2011-04-25,7.3612,7.3701,7.1298,7.2188,4998,0
2011-04-26,7.2989,7.3434,7.2099,7.3434,1123,0
2011-04-28,7.2099,7.3434,5.8569,6.7025,14484,0
2011-04-29,6.747,7.0586,6.7292,6.9251,1067,0
2011-05-03,6.8806,6.9874,6.8539,6.9874,1573,0
2011-05-05,6.9429,7.1476,6.8984,6.8984,1013,0
2011-05-11,6.8984,7.1209,6.8984,7.1209,1413,0
2011-05-16,7.5392,7.5392,7.4591,7.4591,281,0
2011-05-20,7.4502,7.4502,7.4502,7.4502,112,0
2011-05-23,7.4235,7.4235,7.3701,7.3701,225,0
2011-06-01,7.468,7.468,7.3434,7.468,1629,0
2011-06-06,7.2099,7.2366,7.2099,7.2099,2022,0
2011-06-13,7.2277,7.2277,7.2099,7.2099,225,0
2011-06-17,7.1298,7.2099,7.1298,7.2099,1268,0
2011-06-21,7.1209,7.1209,7.1209,7.1209,427,0
2011-06-22,6.934,7.0052,6.8094,6.8094,7179,0
2011-06-23,6.8984,6.9429,6.7738,6.7738,3730,0
2011-06-27,7.2188,7.2188,6.7648,6.7648,7310,0
2011-06-28,6.845,7.0586,6.845,6.8717,4595,0
2011-06-29,6.7648,6.9518,6.6758,6.747,5842,0
2011-06-30,6.6758,6.7648,6.4622,6.6402,3910,0
2011-07-01,6.8984,6.8984,6.6758,6.8183,3916,0
2011-07-05,6.6669,7.0319,6.6669,6.8539,5280,0
2011-07-06,6.9963,7.0319,6.6758,7.023,2921,0
2011-07-07,6.9429,7.468,6.7738,7.468,1460,0
2011-07-08,7.1654,7.3167,6.9251,6.9251,4784,0
2011-07-11,7.2722,7.4413,7.023,7.023,1123,0
2011-07-12,7.0319,7.0319,7.0319,7.0319,112,0
2011-07-14,7.0052,7.0319,6.8005,6.8005,862,0
2011-07-15,6.7203,6.8539,6.6936,6.8005,1883,0
2011-07-18,6.7025,6.7025,6.6936,6.6936,225,0
2011-07-19,6.7559,6.7559,6.6936,6.7203,2921,0
2011-07-20,6.8806,6.8806,6.4978,6.5601,5696,0
2011-07-22,6.5601,6.8539,6.5601,6.6758,6149,0
2011-07-25,6.6847,6.6847,6.6847,6.6847,112,0
2011-07-27,6.6936,6.6936,6.6224,6.6224,786,0
2011-08-01,6.569,6.569,6.569,6.569,112,0
2011-08-02,6.5334,6.6758,6.4533,6.5868,2247,0
2011-08-08,6.4622,6.4622,6.4622,6.4622,449,0
2011-08-10,6.5868,6.5868,6.5868,6.5868,225,0
2011-08-11,6.5868,6.5868,6.5868,6.5868,112,0
2011-08-12,6.5868,6.9162,6.5868,6.9162,674,0
2011-08-17,6.6046,6.6046,6.4533,6.4533,2579,0
2011-08-18,6.4622,6.4889,6.4533,6.4889,1236,0
2011-08-26,6.5245,6.5245,6.4978,6.4978,876,0
2011-09-07,6.8361,6.8984,6.8361,6.8984,3113,0
2011-09-08,6.9518,7.0319,6.5245,6.5334,4157,0
2011-09-13,7.0942,7.2099,7.0942,7.2099,6628,0
2011-09-14,7.2099,7.2099,7.0764,7.112,2809,0
2011-09-16,7.4502,7.4502,7.4502,7.4502,674,0
2011-09-19,7.4502,7.5659,7.4502,7.5659,1011,0
2011-09-21,7.4769,7.4769,7.4769,7.4769,543,0
2011-09-22,6.9696,7.1209,6.9073,7.1209,730,0
2011-09-26,6.9785,7.5659,6.9785,7.468,994,0
2011-09-27,7.3434,7.3434,7.1209,7.3434,2640,0
2011-09-28,7.3434,7.3968,7.3434,7.3968,3839,0
2011-10-03,7.0052,7.0052,7.0052,7.0052,112,0
2011-10-04,7.2544,7.2544,7.2544,7.2544,112,0
2011-10-17,7.2366,7.2544,7.1298,7.2544,899,0
2011-10-20,7.1476,7.1654,7.1476,7.1654,449,0
2011-10-21,7.1476,7.1921,7.1476,7.1921,459,0
2011-10-27,7.1654,7.2099,7.1654,7.2099,1236,0
2011-10-31,7.1654,7.1743,7.1654,7.1654,674,0
2011-11-02,7.2989,7.2989,7.1654,7.1654,562,0
2011-11-09,7.1654,9.613,7.1654,7.8063,3968,0
2011-11-10,7.6105,7.8508,7.5659,7.5838,1348,0
2011-11-14,7.1654,7.1654,7.1654,7.1654,2337,0
2011-11-15,7.1209,7.1209,6.9073,6.9162,4132,0
2011-11-18,7.3345,7.3345,6.9696,6.9963,18492,0
2011-11-21,6.9785,7.1209,6.9785,7.1209,1435,0
2011-11-22,6.9073,6.9963,6.8984,6.9607,2809,0
2011-11-23,6.8984,6.8984,6.5245,6.5245,1875,0
2011-11-29,7.0853,7.0853,6.7648,6.7648,266,0
2011-11-30,6.4978,6.6758,6.4978,6.6758,828,0
2011-12-12,6.7025,6.7916,6.6758,6.7916,1101,0
2011-12-16,6.7114,6.7114,6.6758,6.6758,674,0
2011-12-19,6.6758,6.6758,6.6758,6.6758,225,0
2011-12-20,7.4146,7.4146,6.8005,6.8005,225,0
2011-12-21,7.2099,7.2099,6.9874,6.9874,225,0
2011-12-23,7.1209,7.1209,7.0764,7.0764,572,0
2011-12-27,7.1209,7.1209,7.0942,7.0942,225,0
2011-12-28,6.6758,6.9518,6.6758,6.6758,3258,0
2011-12-29,6.9429,7.1209,6.4978,6.4978,3595,0
2011-12-30,6.7381,6.7381,6.7381,6.7381,112,0
2012-01-03,6.7559,6.9696,6.6847,6.7381,2022,0
2012-01-04,6.6847,6.7114,6.6847,6.6847,9952,0
2012-01-05,6.6847,6.8984,6.6847,6.7292,1123,0
2012-01-06,6.5245,6.6046,6.4978,6.4978,8174,0
2012-01-11,6.6758,7.1209,6.6669,6.8539,4381,0
2012-01-12,7.2544,7.2544,6.5957,6.6224,3258,0
2012-01-18,6.8183,7.0141,6.8094,7.0141,2022,0
2012-01-19,7.2633,7.2633,6.8094,6.8094,2247,0
2012-01-20,6.9073,6.9073,6.4533,6.5957,4044,0
2012-01-24,6.5067,6.5512,6.5067,6.5512,4480,0
2012-01-26,6.4978,6.4978,6.2575,6.2575,1478,0
2012-01-30,6.2753,6.2753,6.2753,6.2753,112,0
2012-02-01,6.2753,6.3554,6.2753,6.3465,747,0
2012-02-02,6.2753,6.3821,6.1863,6.3821,1814,0
2012-02-03,6.3732,6.3732,6.3732,6.3732,674,0
2012-02-06,6.4622,6.4622,6.4622,6.4622,899,0
2012-02-07,6.7025,6.7381,6.6758,6.7381,907,0
2012-02-08,7.2989,7.5659,7.0319,7.29,3370,0
2012-02-09,7.4235,7.8152,7.4235,7.8152,1348,0
2012-02-10,7.5392,7.6817,7.5392,7.6817,245,0
2012-02-13,7.655,7.922,7.6372,7.922,1854,0
2012-02-14,7.9665,7.9665,7.6461,7.9576,1947,0
2012-02-15,7.0319,7.0319,6.5245,6.5245,786,0
2012-02-16,6.7559,7.29,6.7559,7.29,899,0
2012-02-17,7.922,7.922,7.7885,7.922,4056,0
2012-02-21,7.7796,7.7796,7.7796,7.7796,393,0
2012-02-22,7.7796,7.7796,7.7173,7.7173,449,0
2012-02-23,7.7885,7.7885,7.7885,7.7885,225,0
2012-02-24,7.9754,8.0555,7.9754,8.0555,1255,0
2012-02-29,6.9607,6.9607,6.8272,6.8272,225,0
2012-03-01,6.9073,7.023,6.9073,7.023,337,0
2012-03-15,6.9073,6.9073,6.9073,6.9073,245,0
2012-03-20,6.5067,6.5423,6.5067,6.5423,449,0
2012-03-23,7.6995,7.7173,7.6995,7.7173,562,0
2012-03-26,8.011,8.011,8.011,8.011,225,0
2012-03-27,7.5749,7.5749,7.5749,7.5749,2247,0
2012-03-30,7.5927,8.1,7.5927,8.1,4660,0
2012-04-03,8.189,8.2335,8.189,8.2335,674,0
2012-04-05,7.7974,7.833,7.7885,7.833,1123,0
2012-04-09,8.2335,8.2335,7.5659,7.6194,1123,0
2012-04-11,7.5659,7.655,7.5659,7.655,1967,0
2012-04-12,7.1298,7.557,7.1298,7.5481,4814,0
2012-04-16,7.5659,7.7796,7.5659,7.7796,1466,0
2012-04-19,7.6105,8.3225,7.6105,8.3225,2912,0
2012-04-20,8.3314,8.367,7.5659,7.6372,1123,0
2012-04-24,7.1209,7.5659,7.1209,7.5659,2715,0
2012-04-25,7.5659,7.5659,6.5156,6.7114,3876,0
2012-04-27,7.1209,7.3434,7.1209,7.3434,1123,0
2012-04-30,7.3434,7.3435,7.3434,7.3435,393,0
2012-05-01,7.3434,7.3434,7.3434,7.3434,281,0
2012-05-02,7.3434,7.6105,7.3434,7.6105,337,0
2012-05-04,7.6817,7.6817,7.3879,7.4235,1573,0
2012-05-07,7.3434,7.3434,7.3434,7.3434,402,0
2012-05-08,7.3434,7.3434,7.3434,7.3434,112,0
2012-05-10,7.5481,7.5659,7.5481,7.5659,1993,0
2012-05-11,7.557,7.5659,7.3434,7.5659,2687,0
2012-05-14,7.5392,7.5392,7.5392,7.5392,112,0
2012-05-17,7.3612,7.3612,7.3434,7.3434,566,0
2012-05-22,6.8984,6.8984,6.8984,6.8984,562,0
2012-05-24,7.0408,7.0408,7.0408,7.0408,208,0
2012-05-29,7.1209,7.1209,7.1209,7.1209,449,0
2012-05-30,7.0942,7.0942,7.0942,7.0942,112,0
2012-05-31,6.8985,6.8985,6.8985,6.8985,112,0
2012-06-05,6.8984,6.8984,6.8984,6.8984,225,0
2012-06-18,6.8984,6.8984,6.8984,6.8984,225,0
2012-06-20,6.8984,6.8984,6.8984,6.8984,506,0
2012-06-26,6.8984,6.8984,6.7738,6.7738,4574,0
2012-07-02,7.1209,7.3434,7.1209,7.3434,2977,0
2012-07-03,6.934,7.1743,6.934,7.0408,899,0
2012-07-05,6.934,6.9429,6.934,6.9429,225,0
2012-07-10,6.9162,6.9429,6.9162,6.9429,786,0
2012-07-12,7.0942,7.1209,7.0942,7.1209,562,0
2012-07-13,7.1209,7.5659,7.1209,7.5481,3258,0
2012-07-17,7.5659,7.5659,7.5659,7.5659,503,0
2012-07-19,7.7885,8.4116,7.5659,8.4116,1460,0
2012-07-23,8.278,8.278,8.278,8.278,169,0
2012-07-25,8.278,8.278,8.189,8.189,562,0
2012-07-30,7.1209,7.6016,7.1209,7.6016,225,0
2012-08-09,7.121,7.121,7.121,7.121,337,0
2012-08-10,7.2722,7.655,7.2722,7.6549,1685,0
2012-08-16,7.7618,7.7618,7.7618,7.7618,112,0
2012-08-17,7.1476,7.5214,7.1476,7.2544,343,0
2012-08-21,7.2989,7.6105,7.2989,7.4769,1348,0
2012-08-30,7.1298,7.1298,7.1298,7.1298,562,0
2012-08-31,7.1031,7.1031,6.8539,6.8539,2893,0
2012-09-05,6.8628,6.8628,6.8628,6.8628,112,0
2012-09-14,6.8984,6.8984,6.8984,6.8984,1123,0
2012-09-18,7.1209,7.1209,7.1031,7.1209,1296,0
2012-09-21,7.0942,7.1209,7.0942,7.1209,290,0
2012-10-03,6.9607,6.9607,6.9607,6.9607,225,0
2012-10-10,6.9874,6.9874,6.9105,6.9105,225,0
2012-10-11,6.8985,6.8985,6.8985,6.8985,347,0
2012-10-16,7.0764,7.0764,7.0764,7.0764,337,0
2012-10-17,7.0942,7.0942,7.0853,7.0853,1123,0
2012-10-19,7.1743,7.1743,7.1743,7.1743,382,0
2012-11-01,7.1476,7.1654,7.1476,7.1476,674,0
2012-11-02,7.0942,7.0942,7.0942,7.0942,1011,0
2012-11-06,6.9251,6.9251,6.8984,6.8984,1123,0
2012-11-09,6.9785,7.4235,6.9429,7.4235,1348,0
2012-11-13,6.9963,7.2722,6.9963,7.2722,674,0
2012-11-14,6.9963,6.9963,6.9429,6.9429,1236,0
2012-11-16,6.9429,6.9696,6.9429,6.9696,225,0
2012-11-19,6.9429,6.9436,6.9429,6.9436,879,0
2012-11-20,7.2099,7.5036,7.0853,7.4769,3439,0
2012-11-21,7.1298,7.1921,7.1209,7.1654,1573,0
2012-11-23,7.1209,7.1209,6.9429,6.9429,1910,0
2012-11-26,6.9607,7.1743,6.9518,7.1743,449,0
2012-11-28,7.2099,7.2099,7.2099,7.2099,112,0
2012-11-30,7.1209,7.1209,7.1209,7.1209,562,0
2012-12-04,7.3345,7.4858,7.2989,7.4858,674,0
2012-12-05,7.2989,7.2989,6.9696,6.9696,1011,0
2012-12-06,7.1209,7.1209,7.1209,7.1209,337,0
2012-12-11,7.1654,7.642,7.1654,7.6372,1890,0
2012-12-12,7.6372,8.0199,7.6372,7.8775,8097,0
2012-12-13,8.0021,8.3581,8.0008,8.3581,7600,0
2012-12-14,8.3849,8.4115,8.0021,8.0021,8329,0
2012-12-17,8.0555,8.3047,8.0555,8.1001,3806,0
2012-12-18,8.19,9,8,9,9528,0
2012-12-19,8.56,8.75,8.43,8.75,1140,0
2012-12-20,8.7499,8.7499,8.5,8.5,545,0
2012-12-24,8.4,8.49,8.3,8.3,955,0
2012-12-26,8.27,8.3,8.27,8.3,1200,0
2012-12-27,7.99,7.99,7.58,7.99,1535,0
2012-12-31,7.93,8.05,7.93,8.05,1400,0
2013-01-02,8.11,8.7,8.0014,8.3,1000,0
2013-01-03,8,9,8,8.82,5098,0
2013-01-04,8.69,8.69,8.69,8.69,300,0
2013-01-07,8.61,8.61,8.61,8.61,335,0
2013-01-08,8.42,8.42,8.05,8.34,2323,0
2013-01-09,8.41,8.41,8.3,8.3,1366,0
2013-01-10,8.7499,8.7499,8.01,8.38,5018,0
2013-01-14,8.4,8.4,8.1,8.18,1700,0
2013-01-15,8.2,8.2,8.1,8.1,3525,0
2013-01-16,8.07,8.1,8,8.1,636,0
2013-01-17,8.25,8.25,8.25,8.25,200,0
2013-01-22,8.2,8.3,8.12,8.12,6121,0
2013-01-24,8.23,8.23,8.2,8.2,800,0
2013-01-25,8.05,8.05,8.0001,8.0001,309,0
2013-01-29,8.05,8.05,7.95,7.9501,9112,0
2013-01-31,7.98,7.98,7.98,7.98,100,0
2013-02-08,7.98,8.05,7.95,7.95,480,0
2013-02-11,7.9101,7.92,7.9101,7.92,500,0
2013-02-13,7.92,8.75,7.85,7.94,26419,0
2013-02-19,8,8,8,8,400,0
2013-02-20,8.46,10.29,8.46,9.34,42981,0
2013-02-21,9,9.4,9,9.32,12307,0
2013-02-22,9.3,9.4,9.01,9.1399,5327,0
2013-02-25,9.11,9.65,9.11,9.2,6685,0
2013-02-26,8.95,9.83,8.95,9.83,11152,0
2013-02-27,9.99,11,9.3,9.95,34385,0
2013-02-28,9.59,9.81,9.53,9.77,1239,0
2013-03-01,9.53,9.53,9.05,9.26,6351,0
2013-03-05,9.26,9.91,9,9.91,12216,0
2013-03-06,9.24,9.24,9.24,9.24,670,0
2013-03-07,9.73,9.99,9.5,9.97,3202,0
2013-03-08,9.9,12.55,9.9,11.445,18923,0
2013-03-11,11.65,12.99,11.551,12.94,36350,0
2013-03-12,13.12,16.87,12.51,12.99,29545,0
2013-03-13,13.83,13.83,12.01,13.38,16600,0
2013-03-14,13.89,14,12.21,12.79,23386,0
2013-03-15,12.99,14.69,12.8,13.3,13939,0
2013-03-18,14.49,14.95,13.3,13.74,18568,0
2013-03-19,14.5,14.5,12.56,12.63,25183,0
2013-03-20,12.8,13.5,12.79,13,3056,0
2013-03-21,12.56,12.98,12.54,12.54,2618,0
2013-03-22,11.01,12.99,11.01,12.5,6266,0
2013-03-25,12.39,12.39,12.32,12.32,600,0
2013-03-26,12.25,12.66,12.25,12.66,2480,0
2013-03-27,12.35,12.534,12.35,12.35,3508,0
2013-04-01,12.34,12.6,12.25,12.6,1050,0
2013-04-02,12,12.01,12,12,750,0
2013-04-03,12.23,12.24,12,12,1925,0
2013-04-04,12,12.01,12,12.01,662,0
2013-04-08,12,12.18,12,12.18,780,0
2013-04-09,12.17,12.31,12.15,12.31,996,0
2013-04-10,12.66,12.7,12.59,12.59,3357,0
2013-04-11,12.69,13.01,12.69,13.01,2472,0
2013-04-12,13.15,13.15,12.51,12.51,300,0
2013-04-15,12.54,12.78,12.51,12.78,1400,0
2013-04-16,12.75,12.77,12.63,12.75,1200,0
2013-04-17,13.03,13.52,13.03,13.26,700,0
2013-04-18,13.93,13.93,13.25,13.79,1325,0
2013-04-19,14.2,14.2,12.97,13.086,1330,0
2013-04-22,12.8,12.8,12.8,12.8,100,0
2013-04-23,12.75,12.75,12.47,12.5,1960,0
2013-04-24,12.6,13.02,12.15,12.56,4500,0
2013-04-26,13.46,13.69,12.98,13.294,5246,0
2013-04-29,13.4,14.75,13.4,13.58,20581,0
2013-04-30,14,14.52,14,14.52,3184,0
2013-05-01,14.69,15,14.69,14.91,5500,0
2013-05-02,14.45,15.07,14.45,15.07,1400,0
2013-05-03,14.75,15.13,14.75,14.79,950,0
2013-05-06,14.89,15.15,14.8,14.8,8290,0
2013-05-07,14.63,14.63,14.5,14.51,2320,0
2013-05-08,14.76,15.35,14.75,15.35,6961,0
2013-05-09,15.29,15.5,15,15,1801,0
2013-05-10,15.23,15.91,15.2,15.8,5390,0
2013-05-13,15.85,15.85,15.31,15.31,2500,0
2013-05-14,15.3,15.75,15.3,15.725,2550,0
2013-05-15,16.25,18.39,16.102,17.99,3994,0
2013-05-16,18,18,16.4,16.41,822,0
2013-05-17,16.57,17,15.6,15.89,1963,0
2013-05-20,16.11,16.41,16.11,16.252,2761,0
2013-05-21,16.211,16.308,16.111,16.308,992,0
2013-05-22,16.12,16.13,16.12,16.13,400,0
2013-05-23,16.12,16.12,16.12,16.12,200,0
2013-05-28,15.48,15.54,15.48,15.54,1000,0
2013-05-30,15.41,15.54,15.36,15.39,1350,0
2013-05-31,15.5,15.5,15.35,15.35,1441,0
2013-06-03,15.36,15.51,15.35,15.35,1800,0
2013-06-04,15.45,15.45,15.35,15.35,2314,0
2013-06-05,15.2,15.98,15.2,15.88,2960,0
2013-06-06,15.44,15.6,15.4,15.6,2385,0
2013-06-11,14.85,15.05,14.85,15.05,2600,0
2013-06-12,14.967,14.967,14.8,14.8,3958,0
2013-06-14,14.8,15.006,14.8,15.006,585,0
2013-06-18,15.013,15.85,15.013,15.74,3170,0
2013-06-19,15.88,16,15.88,16,1700,0
2013-06-20,15.89,16,14.776,16,900,0
2013-06-21,15.26,15.87,14.92,15.8,600,0
2013-06-25,16.09,16.12,16.09,16.12,650,0
2013-06-26,15.95,16,15.95,16,600,0
2013-06-27,16.12,16.25,16.12,16.25,957,0
2013-07-01,16.62,17.18,16.5,17.18,2067,0
2013-07-02,17.1,17.1,16.5,16.5,500,0
2013-07-05,16.54,17,16.54,17,599,0
2013-07-08,17,17,17,17,300,0
2013-07-09,16.7,16.725,16.7,16.725,218,0
2013-07-10,16.75,16.75,16.75,16.75,100,0
2013-07-12,16.75,16.75,16.75,16.75,300,0
2013-07-15,16.75,16.99,16.75,16.99,600,0
2013-07-16,17,17,17,17,120,0
2013-07-17,17.06,17.06,17.06,17.06,200,0
2013-07-18,16.54,16.54,16.06,16.06,400,0
2013-07-22,16.16,17,16.1,16.36,2559,0
2013-07-25,16.5,16.5,16.5,16.5,400,0
2013-07-29,16.25,16.73,16.24,16.73,500,0
2013-07-30,16.8,17.75,16.8,17.75,200,0
2013-07-31,17.76,17.76,17.75,17.75,400,0
2013-08-01,17.25,17.25,16.5,16.73,5322,0
2013-08-05,16.73,16.73,16.257,16.257,1741,0
2013-08-06,16.6,16.73,16.6,16.73,884,0
2013-08-07,16.758,16.758,16.55,16.7,650,0
2013-08-08,17.46,18.1,17.46,18.1,2800,0
2013-08-09,18,18,18,18,600,0
2013-08-12,18.4,18.984,18.4,18.984,750,0
2013-08-13,18.036,18.036,18.036,18.036,100,0
2013-08-15,18.05,18.051,18.05,18.051,499,0
2013-08-21,17.8,17.8,17.8,17.8,100,0
2013-08-22,18.25,18.25,18.22,18.25,1140,0
2013-08-26,17.308,17.308,17.308,17.308,100,0
2013-08-28,17.79,19,17.79,18.5,4034,0
2013-08-29,18.5,18.5,18.5,18.5,800,0
2013-09-03,17.75,17.75,17.75,17.75,200,0
2013-09-04,17.51,18.5,17.11,17.11,2790,0
2013-09-05,17.67,18,17.5,18,3184,0
2013-09-06,18.28,18.28,18.28,18.28,100,0
2013-09-11,18,18,18,18,890,0
2013-09-12,18.49,18.5,18.2,18.2,790,0
2013-09-16,18.2,18.2,18.199,18.199,284,0
2013-09-17,18.2,18.2,18.2,18.2,200,0
2013-09-24,18.2,18.5,18.2,18.5,3240,0
2013-09-30,18.74,18.74,18.74,18.74,600,0
2013-10-01,19.22,19.22,18.6,19,2145,0
2013-10-02,18.1,18.1,18.1,18.1,165,0
2013-10-03,18.33,19,18.33,19,441,0
2013-10-04,19,19,19,19,590,0
2013-10-07,19.3,19.3,19.2,19.201,812,0
2013-10-08,19.27,19.48,19.27,19.45,700,0
2013-10-09,19.45,19.45,19.45,19.45,400,0
2013-10-10,19.25,19.25,17.87,18.28,7700,0
2013-10-11,18.16,18.5,17.85,17.86,7300,0
2013-10-14,18,19,17.84,18.58,4900,0
2013-10-15,18.67,18.67,18.26,18.27,500,0
2013-10-16,18.5,18.59,18.5,18.59,200,0
2013-10-23,19.14,19.14,19.14,19.14,200,0
2013-10-24,19.15,19.15,19.14,19.14,200,0
2013-10-25,18.55,18.66,18.5,18.5,1700,0
2013-10-28,18.64,18.65,18.64,18.65,1100,0
2013-10-29,18.55,19,18.55,18.8,1500,0
2013-11-04,19.1,19.1,19.1,19.1,600,0
2013-11-05,18.51,18.51,18.51,18.51,200,0
2013-11-07,18.5,18.52,18.5,18.5,400,0
2013-11-08,18.39,18.6,18.39,18.51,400,0
2013-11-11,17.58,17.97,15.5,17.97,6400,0
2013-11-12,18,18,18,18,358,0
2013-11-13,16.19,17,16.1,17,600,0
2013-11-14,16.25,16.25,16.2,16.2,300,0
2013-11-15,16.57,16.57,15,15.8,3000,0
2013-11-18,15.27,15.71,15.27,15.5,2200,0
2013-11-19,15.94,15.94,15.35,15.35,2000,0
2013-11-20,15.38,16,15.38,15.4,910,0
2013-11-21,15.68,15.68,15.58,15.58,300,0
2013-11-22,15.1,15.1,15,15,400,0
2013-11-25,15,15,15,15,100,0
2013-11-26,14.89,14.89,14.89,14.89,100,0
2013-11-27,14.9,15.1,14.9,15.1,500,0
2013-12-02,14.66,14.86,14.66,14.85,6100,0
2013-12-03,14.64,14.64,14.25,14.25,800,0
2013-12-04,14.43,14.75,14.43,14.69,4267,0
2013-12-05,14.7,14.73,14.7,14.7,1790,0
2013-12-06,14.71,14.81,14.45,14.79,7300,0
2013-12-09,14.53,15.45,14.5,15.45,1200,0
2013-12-10,15.5,15.5,15,15,3400,0
2013-12-12,14.25,14.53,14.25,14.5,2500,0
2013-12-13,14.77,14.8,14.77,14.8,400,0
2013-12-16,14.7,15.75,14.55,15.75,4300,0
2013-12-18,14.5,14.5,14.5,14.5,400,0
2013-12-19,14.69,14.75,14.59,14.75,400,0
2013-12-23,14.5,14.5,14.5,14.5,800,0
2013-12-24,14.5,14.5,14.5,14.5,260,0
2013-12-27,14.5,14.5,14.5,14.5,300,0
2013-12-30,14.75,14.75,14.75,14.75,222,0
2014-01-06,14.47,14.5,14.47,14.5,400,0
2014-01-09,14.5,14.5,14.5,14.5,100,0
2014-01-13,14.53,14.64,14.53,14.64,200,0
2014-01-14,14.64,15,14.64,14.81,2200,0
2014-01-17,15.2,15.2,14.85,14.89,1300,0
2014-01-21,14.5,14.76,14.5,14.76,1000,0
2014-01-23,13.5,13.504,13.5,13.504,298,0
2014-01-27,15.17,15.507,15.17,15.507,1615,0
2014-01-29,16,16,15.22,15.26,2400,0
2014-01-31,16,16,16,16,100,0
2014-02-03,15.22,15.22,15.2,15.2,833,0
2014-02-07,15.198,15.198,15.198,15.198,501,0
2014-02-10,15.49,15.5,15.49,15.5,220,0
2014-02-11,15.48,16,15.478,15.94,1701,0
2014-02-12,15.99,16,15.99,16,703,0
2014-02-13,15.19,15.97,15.19,15.97,409,0
2014-02-18,15.92,15.97,15.92,15.97,300,0
2014-02-20,16,16,16,16,100,0
2014-02-21,17.1,25,17.1,24.255,27874,0
2014-02-24,24.25,25.99,22.23,25.499,11915,0
2014-02-25,25.487,25.5,24.21,24.999,5859,0
2014-02-26,24.66,24.75,21.56,22.56,3391,0
2014-02-27,22.5,24.049,21.55,23,2989,0
2014-02-28,24,24,22.28,23.84,2143,0
2014-03-03,23.88,23.999,23.88,23.99,330,0
2014-03-04,22.25,23.99,22.25,23.74,1850,0
2014-03-05,23.9,25.98,23.9,25.955,12513,0
2014-03-06,27.5,31.02,27.5,30.68,29993,0
2014-03-07,28.7,30.25,28.68,28.696,9783,0
2014-03-10,28.62,30.25,28.102,29.37,5010,0
2014-03-11,28.999,28.999,25.1,26.75,8843,0
2014-03-12,26.5,27.75,25.22,25.989,3650,0
2014-03-13,25.7,25.94,24.583,24.6,5045,0
2014-03-14,24.18,27.865,24.11,24.11,1260,0
2014-03-17,25.49,27.236,25.49,26,713,0
2014-03-18,25.5,25.5,25,25.5,1384,0
2014-03-19,25.499,25.5,24.5,25.473,1595,0
2014-03-20,24.41,25.45,24.41,25.45,402,0
2014-03-21,25.44,25.49,24.12,24.79,2248,0
2014-03-24,25.5,25.5,25,25,200,0
2014-03-25,25.5,25.5,25.22,25.22,200,0
2014-03-26,25.46,26,24.76,25.25,1000,0
2014-03-27,26.98,26.98,25.22,25.25,1098,0
2014-03-28,25.98,25.98,24.11,25.4,975,0
2014-03-31,25,25,25,25,160,0
2014-04-01,24.11,25.23,24.11,25.23,604,0
2014-04-02,24.989,24.989,24.989,24.989,514,0
2014-04-03,24.11,24.999,24.11,24.85,605,0
2014-04-04,24.95,24.99,24.11,24.33,1100,0
2014-04-07,24.99,24.99,23.99,24.98,515,0
2014-04-08,24.04,24.75,24.04,24.749,485,0
2014-04-09,24.7,25,23.999,25,2665,0
2014-04-10,25,25,24.501,24.999,715,0
2014-04-11,25,25,24.95,24.95,239,0
2014-04-14,24.5,24.9,24.49,24.9,1300,0
2014-04-15,24.9,24.9,24.251,24.871,2127,0
2014-04-16,24.89,24.89,24.82,24.85,400,0
2014-04-17,24.25,26,24.25,25.58,5799,0
2014-04-21,25.4,26.5,25.39,26.41,6354,0
2014-04-22,26.759,26.77,26.38,26.77,960,0
2014-04-23,26.74,28.25,26.09,28.25,9207,0
2014-04-24,28.5,29,24.5,25.304,21164,0
2014-04-25,25.5,25.5,24.5,25.4,2576,0
2014-04-28,24.5,25.2,24.5,25.19,8567,0
2014-04-29,25.25,26.5,25.22,26.07,18754,0
2014-04-30,26.75,28.244,26.75,28.1,18718,0
2014-05-01,28.01,28.89,28,28.149,10888,0
2014-05-02,28.976,28.976,28,28.5,4161,0
2014-05-05,28.08,28.38,27.8,27.95,8563,0
2014-05-06,29,29,28.02,28.48,1660,0
2014-05-07,28.53,29,28.02,28.5,5945,0
2014-05-08,28.225,28.52,27,28.38,6107,0
2014-05-09,28.07,29,25.79,27.8,7592,0
2014-05-12,27.51,28,26.411,27.57,6366,0
2014-05-13,27.55,27.993,26.9,27.12,4892,0
2014-05-14,27.44,27.99,26.51,26.86,9393,0
2014-05-15,27.1,27.99,26.75,26.99,950,0
2014-05-16,26.97,27,25.9,26.82,6919,0
2014-05-19,26.69,26.99,25.428,26.2,6665,0
2014-05-20,26.977,26.99,22.41,25.73,11285,0
2014-05-21,25.75,26.98,25.02,25.024,3409,0
2014-05-22,25.88,25.88,24.02,24.68,6491,0
2014-05-23,26.99,26.99,25.54,26.47,1150,0
2014-05-27,25.52,27,25.45,25.81,8284,0
2014-05-28,26.44,26.999,26,26.3,4254,0
2014-05-29,26.41,27,26.03,26.03,2969,0
2014-05-30,26.12,26.75,26.01,26.01,6333,0
2014-06-02,26,26.25,26,26.055,2788,0
2014-06-03,25.91,26.25,21.75,26,3998,0
2014-06-04,25.72,25.97,24.99,25.15,3900,0
2014-06-05,24.75,25.25,24.75,25,3350,0
2014-06-06,25.49,25.49,24.5,24.555,1899,0
2014-06-09,24.75,24.75,19.9,23.64,3434,0
2014-06-10,23.96,23.96,23.01,23.86,2500,0
2014-06-11,23.173,23.79,23.17,23.79,800,0
2014-06-12,23.739,23.739,23.739,23.739,154,0
2014-06-13,23.54,23.73,21.5,22.5,10129,0
2014-06-16,23.13,23.73,23,23.689,956,0
2014-06-17,23.72,23.72,22.51,23.569,2232,0
2014-06-18,22.5,23.67,22.5,23.432,624,0
2014-06-19,23.48,23.66,23.48,23.645,356,0
2014-06-20,23.5,23.5,23.23,23.23,456,0
2014-06-23,23.49,23.5,23.16,23.26,1272,0
2014-06-24,23.48,24.489,23.375,23.75,5730,0
2014-06-25,24.419,24.419,24.419,24.419,716,0
2014-06-26,24.1,24.1,24.1,24.1,200,0
2014-06-27,24.1,24.1,24.063,24.063,283,0
2014-06-30,24,27.199,24,25.17,27965,0
2014-07-01,25.26,27.2,25.01,26.15,19943,0
2014-07-02,25.6,26.73,25,26.43,4300,0
2014-07-03,26.67,26.67,26.67,26.67,100,0
2014-07-07,25.54,25.54,23.25,24.9,3948,0
2014-07-08,26.68,26.68,22.35,23.54,8115,0
2014-07-09,24.08,26.75,24.01,26.3,5970,0
2014-07-10,26.05,26.75,25.11,26.42,5911,0
2014-07-11,26.25,26.25,26.25,26.25,157,0
2014-07-14,25.21,26.37,25.21,26.37,203,0
2014-07-15,25.01,26.19,25.01,26.19,420,0
2014-07-16,25.75,26.248,25.75,26.248,376,0
2014-07-17,26.15,26.15,23.216,24.795,8141,0
2014-07-18,24.938,24.938,23.67,23.942,6845,0
2014-07-21,24,24,23.71,23.98,849,0
2014-07-22,24,24,22.5,23.98,6748,0
2014-07-23,23.85,23.85,23.85,23.85,289,0
2014-07-24,23.02,25.55,22.05,23.205,7045,0
2014-07-25,22.92,24.33,21.89,22.86,5462,0
2014-07-28,22.52,25,22.52,22.7,305,0
2014-07-29,22.454,22.8,22.454,22.8,623,0
2014-07-30,22.95,23.01,22,22.334,3318,0
2014-07-31,23.121,23.121,23.121,23.121,286,0
2014-08-01,22.735,22.74,21.61,22.598,2901,0
2014-08-04,22.149,22.149,20.375,21.3,8316,0
2014-08-05,21.261,21.3,20,21.3,2379,0
2014-08-06,20,21.3,20,21.18,1560,0
2014-08-07,20,20,18.5,19.985,3981,0
2014-08-08,19.92,19.95,19.02,19.675,2560,0
2014-08-11,22.1,22.1,19.99,20.132,1000,0
2014-08-12,19.53,19.906,18.57,19.5,4943,0
2014-08-13,19.97,19.97,18.5,19.733,1820,0
2014-08-14,18.47,19.97,18.39,19.228,4357,0
2014-08-15,18.99,19.434,18.57,19.075,7365,0
2014-08-18,19.23,20,18.62,19.3,8641,0
2014-08-19,18.98,19.99,18.61,19.99,12493,0
2014-08-20,18.955,19.78,18.78,19.2,5890,0
2014-08-21,19.9,19.9,19,19.711,5897,0
2014-08-22,19.33,19.907,18.8,19.62,2970,0
2014-08-25,19.01,19.64,18.905,19.3,11687,0
2014-08-26,19.12,19.94,18.735,18.735,568,0
2014-08-27,18.4,19.35,18.4,19.35,1060,0
2014-08-28,19,19.923,18.4,19.25,4050,0
2014-08-29,18.605,19.808,18.6,19.808,5050,0
2014-09-02,19.1,19.88,19.01,19.88,1000,0
2014-09-03,19.99,19.99,19.99,19.99,112,0
2014-09-04,18.75,19.94,18.6,19.94,3195,0
2014-09-05,19.695,19.74,18.9,19.27,1903,0
2014-09-08,19.211,19.211,17.5,18.201,5120,0
2014-09-09,18.1,19.47,17.51,19.47,1129,0
2014-09-10,19.34,19.34,19.34,19.34,110,0
2014-09-11,18.8,19.46,18.68,18.68,769,0
2014-09-12,18.5,18.96,18.5,18.79,746,0
2014-09-15,19.2,19.2,18.15,18.15,655,0
2014-09-16,18.13,18.13,17.91,18.12,850,0
2014-09-17,17.86,18,17.57,18,1571,0
2014-09-18,18,18.16,17.75,18.16,1383,0
2014-09-19,17.61,18.391,17.5,18.23,1417,0
2014-09-22,18.5,18.5,17.518,18.095,1689,0
2014-09-23,18.1,18.1,17.2,17.6,1311,0
2014-09-24,17.4,17.76,17.4,17.76,400,0
2014-09-25,17.76,17.76,17.06,17.76,602,0
2014-09-29,17.85,17.85,17.76,17.76,575,0
2014-09-30,17.41,18.15,17.4,18.15,935,0
2014-10-01,17.16,17.49,17.06,17.49,1552,0
2014-10-02,17.1,17.82,16.8,16.8,604,0
2014-10-03,17.1,17.18,16.91,17.03,785,0
2014-10-06,16.81,17.5,16.11,17.23,3123,0
2014-10-07,16.95,16.95,16.95,16.95,300,0
2014-10-08,16.8,17.811,16.349,17.811,1090,0
2014-10-09,16.79,17.78,16.12,16.79,6250,0
2014-10-10,16.3,17.66,16.11,17.224,2922,0
2014-10-13,16.19,17.63,15.56,15.56,10273,0
2014-10-14,15.95,16.92,15.5,16.91,1552,0
2014-10-15,15.62,16.56,14.3,14.8,1915,0
2014-10-16,15.12,16.354,15.11,15.8,850,0
2014-10-17,15.3,16.336,15.09,15.8,2152,0
2014-10-20,15.3,16.17,15.3,15.8,657,0
2014-10-21,15.97,15.99,15.57,15.97,2125,0
2014-10-22,15.776,15.906,15.57,15.795,775,0
2014-10-23,15.97,15.97,15.97,15.97,106,0
2014-10-24,15.97,15.97,15.593,15.97,756,0
2014-10-27,15.61,15.87,15.571,15.87,840,0
2014-10-28,15.57,15.93,15.57,15.9,2710,0
2014-10-29,15.96,16.74,15.75,16,2089,0
2014-10-31,15.61,16.94,15.56,16.6,1000,0
2014-11-03,15.62,16.86,15.62,16.19,2380,0
2014-11-04,15.71,16.8,15.71,16.8,1768,0
2014-11-05,16.9,16.9,16.9,16.9,200,0
2014-11-06,17.21,17.21,15.71,15.93,684,0
2014-11-07,15.71,16,15.6,15.6,1733,0
2014-11-10,15.8,16.6,15.8,15.9,550,0
2014-11-11,16.89,16.89,16.89,16.89,100,0
2014-11-13,16.47,16.83,16.011,16.83,3270,0
2014-11-17,15.25,16.78,15.25,16.11,1473,0
2014-11-18,15.4,16.733,15.25,15.321,5853,0
2014-11-20,15.42,16.085,15.351,15.8,1821,0
2014-11-21,15.51,15.78,15.4,15.78,1405,0
2014-11-24,15.9,15.9,15.9,15.9,250,0
2014-11-25,15.36,16.338,15.36,16.338,300,0
2014-11-26,16,16.01,16,16,1100,0
2014-12-02,16,16.01,15.56,15.56,1000,0
2014-12-03,15.7,15.7,15.7,15.7,306,0
2014-12-08,15.7,15.775,15.7,15.775,399,0
2014-12-09,15.6,15.94,15.35,15.6,2280,0
2014-12-11,15.99,15.99,15.99,15.99,201,0
2014-12-12,15.54,15.61,15.45,15.55,1328,0
2014-12-16,15.35,15.43,15.12,15.43,2423,0
2014-12-17,15.496,15.496,15.496,15.496,200,0
2014-12-18,15,15.48,15,15.48,546,0
2014-12-22,14.58,15.23,14.51,15.23,1050,0
2014-12-23,14.65,15.19,14.65,15.19,400,0
2014-12-24,14.54,15.07,14.54,15,350,0
2014-12-26,14.66,15,14.66,14.66,1100,0
2014-12-29,14.53,14.65,14.5,14.65,2823,0
2014-12-30,14.121,14.95,14.121,14.5,3148,0
2014-12-31,14.5,14.56,14.03,14.56,805,0
2015-01-02,14.25,14.3,14.25,14.3,452,0
2015-01-06,14.55,14.6,14.5,14.5,801,0
2015-01-07,15,15.49,14.97,15.49,4063,0
2015-01-08,15.5,15.5,15.1,15.48,3975,0
2015-01-09,15.5,15.5,15.3,15.3,201,0
2015-01-12,16,16,15.8,15.82,937,0
2015-01-13,15.8,17.06,15.8,15.84,1267,0
2015-01-14,15.84,16.56,15.84,16.56,233,0
2015-01-15,15.96,16.61,15.96,16.4,400,0
2015-01-16,15.98,15.98,15.98,15.98,100,0
2015-01-20,16.21,17.68,16.21,17.5,6629,0
2015-01-21,17,18,17,18,600,0
2015-01-22,17.5,17.5,17.5,17.5,100,0
2015-01-26,16.24,17.5,16.24,17.5,860,0
2015-01-28,16.32,16.32,16.32,16.32,100,0
2015-01-29,16.43,16.43,16.43,16.43,137,0
2015-01-30,16.25,16.25,16.25,16.25,200,0
2015-02-02,16.5,16.54,16.25,16.25,1903,0
2015-02-03,16.25,16.25,16,16.077,621,0
2015-02-05,16.18,17.272,16.18,17.272,308,0
2015-02-06,16.6,16.6,16.6,16.6,100,0
2015-02-09,16.5,16.5,16.5,16.5,500,0
2015-02-10,17.5,17.5,17.15,17.15,693,0
2015-02-13,17.4,17.4,17.4,17.4,601,0
2015-02-17,17.33,17.33,17,17,820,0
2015-02-20,19,20.43,18.1,18.15,3875,0
2015-02-23,17.96,18,17.96,18,581,0
2015-02-24,17.45,17.9,16.1,17.05,5551,0
2015-02-25,16.45,16.74,15.75,16.7,11246,0
2015-02-26,16.05,17,15.75,15.79,5454,0
2015-02-27,16,16,15.73,15.73,3476,0
2015-03-02,15.55,16.65,15.5,16.65,4700,0
2015-03-03,15.8,17.38,15.75,16.84,1400,0
2015-03-04,15.83,16.92,15.83,16.92,800,0
2015-03-05,16.5,16.55,16.5,16.5,1400,0
2015-03-06,16.51,16.58,16.51,16.58,2200,0
2015-03-09,16.5,16.5,16.5,16.5,100,0
2015-03-10,16.5,16.5,16,16.05,1400,0
2015-03-13,16.11,16.11,15.5,16,7200,0
2015-03-16,15.84,15.84,15.75,15.75,2600,0
2015-03-17,15.75,15.75,15.5,15.5,600,0
2015-03-23,15.8,15.8,14.67,15,10400,0
2015-03-26,15.5,15.5,15.5,15.5,200,0
2015-03-27,16,16,16,16,100,0
2015-04-01,15.5,15.5,15,15,1000,0
2015-04-02,16,16,15.95,15.95,1200,0
2015-04-06,15,15,14.75,14.8,2400,0
2015-04-07,14.75,15.1,14.75,14.95,2526,0
2015-04-09,15.5,15.5,15.5,15.5,494,0
2015-04-10,15.75,15.75,15.48,15.48,300,0
2015-04-13,14.91,15.05,14.91,15.05,1400,0
2015-04-16,14.86,14.94,14.86,14.861,845,0
2015-04-22,14.85,14.85,14.75,14.75,2922,0
2015-04-24,14.75,14.75,14.74,14.75,1700,0
2015-04-28,14.625,14.63,14.625,14.63,1925,0
2015-04-29,14.63,14.63,14.2,14.63,1700,0
2015-04-30,14.51,14.51,14,14.05,1400,0
2015-05-01,14,14.03,13.75,14.03,3300,0
2015-05-04,14.39,14.39,14,14.38,2700,0
2015-05-05,14.27,14.27,14.27,14.27,100,0
2015-05-07,14.119,14.119,14.119,14.119,101,0
2015-05-08,14.24,14.26,14.22,14.23,3700,0
2015-05-12,14,14.009,14,14.009,1500,0
2015-05-14,14.03,14.03,14.03,14.03,100,0
2015-05-15,14.484,14.484,14.484,14.484,300,0
2015-05-18,14.33,14.559,14.33,14.4,1880,0
2015-05-19,14.64,15.99,14.64,15.4,10696,0
2015-05-26,15.1,15.1,15.1,15.1,201,0
2015-05-27,15.2,15.2,15.2,15.2,100,0
2015-05-28,15,15.05,15,15,500,0
2015-05-29,15.4,15.4,15.4,15.4,100,0
2015-06-02,15.45,15.45,15.45,15.45,400,0
2015-06-05,15.12,15.12,15.12,15.12,300,0
2015-06-08,15.99,15.99,15.95,15.95,400,0
2015-06-09,16,16,15,15,844,0
2015-06-10,15.25,15.25,15.17,15.17,1430,0
2015-06-11,15.25,15.25,15.25,15.25,1630,0
2015-06-12,15,15,14.42,14.75,5400,0
2015-06-15,14.6,15,14.6,15,300,0
2015-06-16,14.76,14.76,14.76,14.76,200,0
2015-06-17,15.44,15.44,14.6,15.03,9800,0
2015-06-18,15.35,15.8,14.64,14.73,11400,0
2015-06-19,14.54,15.07,14.32,14.32,3200,0
2015-06-22,14.81,15.25,14.5,15.15,25700,0
2015-06-23,15.5,15.95,15.3,15.43,24917,0
2015-06-24,15.3,16,15.25,15.58,14000,0
2015-06-26,15.33,15.33,14.81,15.06,31700,0
2015-06-29,15.37,15.74,15.32,15.35,14600,0
2015-06-30,15.092,15.099,14.97,15.05,1631,0
2015-07-01,14.84,15.6,14.74,15.14,20500,0
2015-07-02,14.95,15.55,14.95,15.11,29500,0
2015-07-06,15.25,15.33,15,15.23,3400,0
2015-07-07,14.77,15.1,14.77,15.1,700,0
2015-07-13,14.95,15.62,14.95,15.18,27000,0
2015-07-14,15.25,15.25,15.25,15.25,204,0
2015-07-15,15.35,15.35,15.2,15.2,499,0
2015-07-16,15.15,15.15,15.15,15.15,200,0
2015-07-17,15.07,15.15,15.06,15.13,1000,0
2015-07-21,15.03,15.03,14.52,14.66,2000,0
2015-07-23,14.53,14.53,14.53,14.53,100,0
2015-07-24,15.06,15.06,15.03,15.03,900,0
2015-07-28,14.58,14.58,14.51,14.51,400,0
2015-07-29,14.5,14.74,14.4,14.5,4400,0
2015-07-30,14.4,14.72,14.38,14.6,2200,0
2015-07-31,14.4,14.8,14.2,14.21,7900,0
2015-08-03,14.5,14.55,13.99,14.2,5708,0
2015-08-04,14.2,14.2,14.18,14.2,1200,0
2015-08-05,14.25,14.25,13.76,13.76,700,0
2015-08-06,13.75,13.75,12.65,12.93,2845,0
2015-08-07,12.93,12.93,12.54,12.54,2000,0
2015-08-10,12.5,12.75,12.5,12.75,1700,0
2015-08-11,12.75,12.75,12.51,12.51,700,0
2015-08-13,12,12,11.11,11.3,10500,0
2015-08-14,11.5,11.6,11,11.41,4500,0
2015-08-17,11.6,11.6,11.26,11.26,6000,0
2015-08-19,11.45,11.62,11.45,11.62,4300,0
2015-08-21,11.36,11.46,11.29,11.46,1400,0
2015-08-24,11.75,12.89,11.33,12.89,1340,0
2015-08-25,12.9,12.93,12.04,12.04,400,0
2015-08-26,11.95,12.06,11.95,12.06,1300,0
2015-08-27,12,12.25,12,12.25,500,0
2015-08-31,12.2,12.57,12,12.57,5800,0
2015-09-02,12.3,12.3,12.24,12.24,400,0
2015-09-03,12.24,12.28,12.2,12.2,900,0
2015-09-04,12.3,12.3,11.25,11.7,5300,0
2015-09-08,12.21,12.25,12.2,12.25,500,0
2015-09-09,12.25,12.25,12.21,12.25,400,0
2015-09-10,12.25,12.25,12.2,12.25,784,0
2015-09-11,12.1,12.25,11.65,12.25,3700,0
2015-09-14,12.23,12.25,11.99,12.25,900,0
2015-09-15,12.04,12.1,12.02,12.1,1500,0
2015-09-16,12.2,12.7,12.2,12.7,1300,0
2015-09-17,12.65,12.75,12.25,12.75,3245,0
2015-09-18,12.66,13.99,12.18,12.18,8200,0
2015-09-21,12.1,12.76,12.1,12.15,2100,0
2015-09-22,12.14,12.2,12.1,12.1,1200,0
2015-09-23,12.07,12.15,11.8,11.81,985,0
2015-09-24,11.93,11.93,11.93,11.93,320,0
2015-09-25,11.8,11.8,11.51,11.51,1500,0
2015-09-28,11.7,11.7,11.5,11.65,2937,0
2015-09-29,11.5,11.54,11.5,11.54,800,0
2015-09-30,11.53,12,11.5,12,2100,0
2015-10-01,11.51,11.54,11.51,11.51,2300,0
2015-10-02,11.5,12,11.5,11.51,1700,0
2015-10-05,11.51,11.95,11.35,11.46,2903,0
2015-10-06,11.41,11.95,11.37,11.53,2200,0
2015-10-07,11.65,11.65,11.41,11.43,1000,0
2015-10-09,11.9,11.95,11.4,11.4,500,0
2015-10-12,11.4,11.92,11.4,11.65,1550,0
2015-10-13,11.42,11.53,11.4,11.53,900,0
2015-10-14,11.47,11.52,11.01,11.24,2900,0
2015-10-15,11.8,11.8,10.83,11.19,2600,0
2015-10-16,10.99,11.13,10.76,11.13,2400,0
2015-10-19,10.77,10.89,10.75,10.89,1110,0
2015-10-20,11,11.63,11,11.15,1300,0
2015-10-21,11.54,11.54,11.25,11.54,600,0
2015-10-22,11.34,11.34,11.34,11.34,200,0
2015-10-23,11.3,11.3,11.3,11.3,100,0
2015-10-27,10.83,11.09,10.82,10.82,1200,0
2015-11-02,10.98,11.2,10.98,11.2,2390,0
2015-11-03,11.21,11.39,11.1,11.39,700,0
2015-11-04,11.13,11.17,11.119,11.119,2950,0
2015-11-05,10.94,10.99,10.4,10.61,5700,0
2015-11-06,10.54,10.75,10.54,10.7,1200,0
2015-11-11,10.62,10.66,10.59,10.66,1700,0
2015-11-12,10.59,10.61,10.59,10.61,1300,0
2015-11-13,11,11,11,11,200,0
2015-11-16,10.65,11.07,10.65,10.66,600,0
2015-11-17,11.07,11.7,11,11.1,1500,0
2015-11-18,11.01,11.01,11,11,1100,0
2015-11-20,10.95,10.95,10.95,10.95,1000,0
2015-11-23,10.9,11.58,10.8,11.58,2100,0
2015-11-24,11.6,11.6,11.47,11.5,2500,0
2015-12-04,11.26,11.26,11.26,11.26,200,0
2015-12-07,11.08,11.09,10.8,10.86,8100,0
2015-12-09,10.96,11,10.95,10.95,1300,0
2015-12-10,10.85,10.95,10.82,10.82,1100,0
2015-12-14,10.75,10.75,9.76,10,9091,0
2015-12-15,10,10.01,10,10.01,2000,0
2015-12-16,10.15,10.61,10.15,10.61,2300,0
2015-12-17,10.29,10.29,10.12,10.25,3100,0
2015-12-18,10.17,10.82,10,10.82,2200,0
2015-12-21,10.96,10.96,10,10.08,2700,0
2015-12-22,10.29,10.64,10.25,10.64,2329,0
2015-12-29,10.1,10.1,10.08,10.08,920,0
2015-12-30,10.11,11.09,10.04,10.2408,3388,0
2015-12-31,11.15,11.19,11.15,11.19,1154,0
2016-01-05,11.25,11.2526,10.29,10.5,4046,0
2016-01-06,11.05,11.5,11,11.5,3304,0
2016-01-07,11.7,11.7,11.183,11.183,1075,0
2016-01-08,11.02,11.68,10.69,10.69,5045,0
2016-01-11,11.01,11.64,11,11.64,2851,0
2016-01-12,11.085,11.47,10.32,11.249,7140,0
2016-01-13,11.24,12,11.24,12,1933,0
2016-01-14,11.3,11.96,10.69,11.5,4500,0
2016-01-15,11.25,12,10.47,12,19217,0
2016-01-19,11.18,11.9,11.12,11.35,26100,0
2016-01-20,11.35,12,10.9322,11.25,10725,0
2016-01-21,10.999,11.45,10.59,10.65,4360,0
2016-01-22,11.35,11.93,10.83,10.86,6190,0
2016-01-25,11,11.76,10.5515,10.6,12386,0
2016-01-26,10.76,11.7,10.75,10.76,12991,0
2016-01-27,11.02,11.75,11.02,11.69,7899,0
2016-01-28,11.5,11.8,10.6,11.01,9292,0
2016-01-29,11.34,11.97,10.9,11.37,14887,0
2016-02-01,11.63,11.97,11.01,11.8,16865,0
2016-02-02,11.23,11.99,11.1,11.9,24330,0
2016-02-03,11.69,11.82,11.3,11.6,2950,0
2016-02-04,11.44,11.96,11.19,11.4,33893,0
2016-02-05,11.69,11.69,11.2605,11.2605,1500,0
2016-02-08,11.51,12,11,11.02,21507,0
2016-02-09,11.62,11.7985,11.62,11.62,1400,0
2016-02-10,11.67,11.67,11.352,11.3525,500,0
2016-02-11,11.64,11.85,11.64,11.64,14884,0
2016-02-12,11.65,11.65,11.6,11.65,500,0
2016-02-16,11.44,11.83,11.44,11.83,2699,0
2016-02-17,11.66,11.66,11.66,11.66,500,0
2016-02-18,11.34,11.8,11.27,11.763,24197,0
2016-02-19,11.5,11.75,11.25,11.58,17207,0
2016-02-22,11.76,11.82,11.76,11.81,1700,0
2016-02-23,11.32,11.48,10.75,11.25,25950,0
2016-02-24,11.25,11.29,11.25,11.25,580,0
2016-02-25,11.47,11.73,11.31,11.5,3237,0
2016-02-26,11.5,11.55,11.5,11.5001,300,0
2016-02-29,11.6,11.95,11.6,11.95,1889,0
2016-03-01,11.9499,11.95,11.927,11.9455,3000,0
2016-03-02,11.7378,11.78,11.7378,11.78,252,0
2016-03-07,11.08,11.194,11.08,11.194,1000,0
2016-03-08,11.3,11.3,11.3,11.3,500,0
2016-03-09,11.4001,11.4001,11.4001,11.4001,2000,0
2016-03-11,11.5,11.91,11.41,11.57,6566,0
2016-03-16,11.82,11.9,11.12,11.8,21313,0
2016-03-17,11.31,11.79,11.05,11.5305,9773,0
2016-03-18,11.6,11.7,11.6,11.7,1002,0
2016-03-21,11.72,12,11.72,11.74,951,0
2016-03-22,12.328,12.328,12.328,12.328,100,0
2016-03-23,11.6226,11.6226,11.2501,11.2501,716,0
2016-03-24,11.906,11.906,11.906,11.906,102,0
2016-03-28,11.9,11.95,11.5,11.51,2872,0
2016-03-29,11.75,11.75,11.75,11.75,1000,0
2016-03-30,11.94,11.95,11.75,11.8,3653,0
2016-04-04,11.946,11.9499,11.47,11.47,3570,0
2016-04-05,11.46,11.51,11,11.35,10594,0
2016-04-06,11.25,11.25,11.25,11.25,1600,0
2016-04-07,11.4999,11.4999,11.048,11.1139,850,0
2016-04-08,10.2,11.32,10.2,11.05,956,0
2016-04-11,11.25,11.25,11.25,11.25,1004,0
2016-04-12,11.45,11.94,11.25,11.5,2855,0
2016-04-13,11.7,11.8,11.43,11.62,2454,0
2016-04-14,11.88,11.88,11.41,11.59,1600,0
2016-04-15,11.251,11.565,11.25,11.565,700,0
2016-04-18,11.39,11.46,11.26,11.26,2000,0
2016-04-19,11.28,11.28,11.25,11.25,1000,0
2016-04-21,11.25,11.25,11.25,11.25,205,0
2016-04-22,11.33,11.43,11.17,11.4,2815,0
2016-04-25,11.34,11.35,11.34,11.35,825,0
2016-04-26,11.052,11.052,11.052,11.052,142,0
2016-04-27,11.05,11.05,10.85,10.9575,1854,0
2016-04-28,10.9385,10.939,10.7501,10.7501,2409,0
2016-04-29,11.159,11.51,11.15,11.45,3867,0
2016-05-02,11.0201,11.3,11.0201,11.25,1769,0
2016-05-05,11.06,11.22,11.06,11.22,410,0
2016-05-06,11.0319,11.22,11.0319,11.21,1250,0
2016-05-09,11.07,11.12,11,11.1105,2715,0
2016-05-10,11,11.01,11,11.01,2316,0
2016-05-11,10.9397,10.9397,10.9397,10.9397,300,0
2016-05-12,11.094,11.2499,10.5501,10.96,5165,0
2016-05-13,11.1199,11.1199,11.1199,11.1199,1000,0
2016-05-16,10.92,11.24,10.92,11.009,1700,0
2016-05-20,11,11,10.7601,10.8326,1296,0
2016-05-26,10.8,10.8,10.75,10.7524,3321,0
2016-05-31,10.807,10.807,10.807,10.807,300,0
2016-06-02,10.87,10.9588,10.87,10.95,1850,0
2016-06-03,10.91,10.91,10.6716,10.7399,2028,0
2016-06-06,10.95,11.23,10.75,10.76,8342,0
2016-06-09,11.0069,11.0069,11.0069,11.0069,275,0
2016-06-13,10.94,10.94,10.65,10.65,10100,0
2016-06-14,11.0513,11.0513,11.0513,11.0513,275,0
2016-06-15,10.8696,10.8696,10.8696,10.8696,500,0
2016-06-16,11,11.1041,10.572,10.572,1415,0
2016-06-17,10.58,10.9,10.58,10.64,1800,0
2016-06-20,10.82,10.97,10.6,10.6,6720,0
2016-06-21,10.574,10.574,10.574,10.574,200,0
2016-06-23,10.68,10.69,10.549,10.6,1000,0
2016-06-24,10.5,11.1777,10.5,11.1777,922,0
2016-06-30,11.35,11.35,11,11.2445,5452,0
2016-07-01,11.14,11.236,10.25,11.236,1970,0
2016-07-05,10.95,11,10.65,10.65,8857,0
2016-07-06,10.5,10.8001,10.5,10.6,3700,0
2016-07-07,10.71,10.71,10.4553,10.4553,300,0
2016-07-08,10.4,10.65,10.3,10.61,2975,0
2016-07-11,10.4999,10.84,10.3,10.75,3170,0
2016-07-12,11.25,11.65,11.25,11.28,5045,0
2016-07-13,11.29,11.94,11.26,11.55,2300,0
2016-07-14,11.52,12.5997,11.52,12.55,7247,0
2016-07-15,12,12.1501,12,12.1,1501,0
2016-07-18,12.2905,12.6,12.2905,12.6,1683,0
2016-07-19,12.6849,13.5,12.6,13.45,3700,0
2016-07-20,13.53,13.95,13.53,13.95,720,0
2016-07-21,13.75,13.75,13.75,13.75,100,0
2016-07-22,13.53,13.53,13.2,13.2,773,0
2016-07-25,13.2,13.32,12.92,13.1499,2900,0
2016-07-26,13.1,13.299,12.8614,13.05,2400,0
2016-07-27,12.0101,13.21,12.0101,13.21,550,0
2016-08-01,13.003,13.003,13.0001,13.0008,500,0
2016-08-03,12.75,13.0292,12.75,13.0292,4100,0
2016-08-09,13,13,12.99,12.99,200,0
2016-08-10,12.38,12.41,12.05,12.05,1962,0
2016-08-22,11.95,11.95,11.7933,11.7933,300,0
2016-08-23,11.66,11.66,10.95,11.01,1000,0
2016-08-24,11.0693,11.0693,11.0693,11.0693,100,0
2016-08-25,11.0401,11.11,11.04,11.11,2225,0
2016-08-26,11.12,11.12,11.12,11.12,500,0
2016-08-29,11.13,11.13,11.054,11.054,200,0
2016-08-30,11.12,11.12,11.05,11.05,600,0
2016-08-31,11.06,11.15,10.9,11,2015,0
2016-09-06,11,11.5,11,11.5,600,0
2016-09-07,11.35,11.35,11.1,11.1,213,0
2016-09-08,10.8983,11,10.3,10.8,2579,0
2016-09-09,10.25,10.78,10.25,10.75,1300,0
2016-09-13,10.7501,11.24,10.45,10.45,4000,0
2016-09-14,10.51,11.72,10.51,10.75,2657,0
2016-09-15,10.61,11.2534,10.45,10.51,3000,0
2016-09-16,10.54,10.54,10.54,10.54,315,0
2016-09-19,10.8026,10.8026,10.365,10.66,4848,0
2016-09-21,10.62,10.751,10.62,10.75,400,0
2016-09-22,10.83,10.83,10.83,10.83,240,0
2016-09-23,10.76,10.76,10.76,10.76,192,0
2016-09-27,10.97,10.97,10.7501,10.7501,313,0
2016-10-04,10.5601,10.5601,10.5601,10.5601,500,0
2016-10-06,10.7272,10.7272,10.7272,10.7272,115,0
2016-10-10,10.56,10.56,10.56,10.56,300,0
2016-10-11,10.57,10.58,10.56,10.58,400,0
2016-10-17,10.56,10.6,10.47,10.6,4868,0
2016-10-18,10.6,10.9831,10.6,10.9831,600,0
2016-10-20,10.65,10.7575,10.65,10.7575,430,0
2016-10-24,10.88,10.88,10.8799,10.8799,1300,0
2016-10-25,10.7863,10.7863,10.7863,10.7863,108,0
2016-10-26,10.8003,10.8003,10.8003,10.8003,250,0
2016-10-28,10.615,10.615,10.615,10.615,175,0
2016-10-31,10.6001,10.8,10.6001,10.8,701,0
2016-11-04,10.7844,10.7844,10.7844,10.7844,450,0
2016-11-07,10.7264,10.7264,10.6001,10.6295,1220,0
2016-11-08,10.91,10.9894,10.7188,10.7188,5790,0
2016-11-09,10.996,10.996,10.996,10.996,100,0
2016-11-10,10.9894,10.9894,10.9894,10.9894,564,0
2016-11-16,10.82,10.82,10.82,10.82,100,0
2016-11-21,10.9675,11.25,10.9674,11.2,5784,0
2016-11-22,11,11.01,11,11.01,320,0
2016-11-25,11.11,12,11.11,12,3898,0
2016-11-28,11.59,11.95,11.2234,11.2234,352,0
2016-11-30,10.82,10.823,10.82,10.82,860,0
2016-12-01,10.83,11.0755,10.82,10.8201,1070,0
2016-12-02,11.9,11.9,11.9,11.9,380,0
2016-12-05,11.46,11.498,11.46,11.498,354,0
2016-12-06,10.99,11.3,10.99,11.03,2465,0
2016-12-07,11.38,11.38,11.001,11.34,1946,0
2016-12-08,11.15,11.51,11,11.16,1779,0
2016-12-13,11.15,11.4,11.15,11.4,1040,0
2016-12-15,11.15,11.15,11.15,11.15,200,0
2016-12-16,11.04,11.07,10.95,10.95,5062,0
2016-12-20,10.96,11.22,10.96,11.2,850,0
2016-12-21,10.9601,11.3344,10.9601,11.15,1470,0
2016-12-22,11.2,11.37,11.2,11.37,2269,0
2016-12-23,11.76,11.76,10.9704,10.9704,395,0
2016-12-28,11.105,11.8452,11.0325,11.689,18684,0
2016-12-29,11.65,11.65,11.05,11.25,1341,0
2016-12-30,11.02,11.95,10.98,11.25,63726,0
2017-01-03,11.1,11.3692,10.96,11.1784,1740,0
2017-01-04,11.9999,12,10.98,11.15,5578,0
2017-01-09,11.08,11.59,11.05,11.15,31343,0
2017-01-11,11.15,11.35,11.15,11.35,573,0
2017-01-12,11.14,11.14,10.97,10.97,552,0
2017-01-17,11.04,11.0955,11.04,11.0955,1316,0
2017-01-18,11.1,11.1,11.0724,11.0903,1496,0
2017-01-24,11.4668,11.4668,11.4668,11.4668,250,0
2017-01-25,11.25,11.33,11.2,11.2,1707,0
2017-01-26,11.02,11.02,10.85,10.85,6435,0
2017-01-27,10.9,10.9,10.85,10.85,510,0
2017-01-30,10.85,10.851,10.75,10.7717,2199,0
2017-02-01,10.92,10.92,10.92,10.92,1406,0
2017-02-02,11.19,11.19,10.952,10.952,372,0
2017-02-03,10.75,10.7708,10.75,10.75,768,0
2017-02-07,10.81,11,10.7877,11,5302,0
2017-02-08,10.775,10.775,10.775,10.775,902,0
2017-02-09,10.75,10.8,9.5,10.2355,7652,0
2017-02-10,10.3,10.3,10.3,10.3,100,0
2017-02-13,10.4416,10.4416,10.4416,10.4416,200,0
2017-02-14,10.503,10.503,10.5,10.5001,501,0
2017-02-16,10.2,10.2,10.2,10.2,213,0
2017-02-17,10.2,10.2,10.2,10.2,128,0
2017-02-21,10.25,10.25,10.25,10.25,171,0
2017-02-22,10.2875,10.2875,10.25,10.25,490,0
2017-02-23,10.26,10.3,10.25,10.25,601,0
2017-02-27,10.099,10.099,10.099,10.099,175,0
2017-02-28,10.04,10.1,9.5,10.1,1213,0
2017-03-01,10,10.5,10,10.5,691,0
2017-03-02,10.5,10.5,10.09,10.1,500,0
2017-03-03,10.084,10.084,10.062,10.062,304,0
2017-03-06,10.1,10.1,10.1,10.1,100,0
2017-03-07,10.1,10.5,10.1,10.5,200,0
2017-03-08,10,10.05,10,10.0001,1892,0
2017-03-09,10.069,10.0975,10,10,976,0
2017-03-10,9.7988,9.7988,9.7988,9.7988,278,0
2017-03-13,9.7647,9.7647,9.7647,9.7647,103,0
2017-03-14,9.75,9.75,9.75,9.75,530,0
2017-03-16,9.74,9.9,9.74,9.9,2490,0
2017-03-20,9.9,9.9,9.9,9.9,106,0
2017-03-21,9.9,9.9,9.8972,9.9,1002,0
2017-03-23,9.812,9.812,9.812,9.812,256,0
2017-03-27,10,10,9.505,9.505,521,0
2017-03-28,9.7888,9.7888,9.72,9.72,550,0
2017-03-29,9.5097,9.7,9.5097,9.6245,891,0
2017-03-31,10.06,10.5,10.04,10.04,3555,0
2017-04-03,9.751,10.125,9.7,9.78,10572,0
2017-04-04,10.1042,10.1042,9.77,9.8699,540,0
2017-04-05,9.7776,9.7899,9.7776,9.7899,212,0
2017-04-06,9.75,9.75,9.75,9.75,500,0
2017-04-10,9.7329,9.8,9.7329,9.8,1246,0
2017-04-13,10.135,10.135,10.08,10.08,1098,0
2017-04-18,9.76,9.76,9.3,9.3,4625,0
2017-04-19,9.43,9.43,9.43,9.43,346,0
2017-04-20,9.36,9.36,9.36,9.36,141,0
2017-04-21,9.4,9.4694,8.81,8.8232,1168,0
2017-04-24,8.9862,8.9862,8.848,8.848,504,0
2017-04-25,9.5,9.5,8.65,9.35,1729,0
2017-04-27,8.95,8.9501,8.907,8.9084,1340,0
2017-04-28,8.95,8.95,8.7,8.7756,1853,0
2017-05-01,8.77,8.77,8.7198,8.7198,1064,0
2017-05-02,8.71,8.71,8.71,8.71,247,0
2017-05-05,8.8681,8.8681,8.51,8.62,387,0
2017-05-09,8.5501,8.5887,8.5501,8.5887,1017,0
2017-05-10,8.6,8.949,8.6,8.93,2853,0
2017-05-11,8.949,8.949,8.949,8.949,501,0
2017-05-15,8.75,8.84,8.75,8.84,2832,0
2017-05-17,9,9.0438,8.75,8.825,4991,0
2017-05-18,8.5,8.5,8.4457,8.484,1665,0
2017-05-19,8.23,8.4661,8.08,8.08,17949,0
2017-05-22,8.14,8.3515,8,8,4579,0
2017-05-23,8,8,8,8,501,0
2017-05-24,7.9883,8,7.75,7.81,4000,0
2017-05-25,7.924,7.924,7.8,7.89,4388,0
2017-05-26,7.95,8,7.82,7.998,1169,0
2017-05-30,7.98,7.9915,7.78,7.78,927,0
2017-06-01,7.61,7.678,7.55,7.55,4109,0
2017-06-02,7.9002,7.9773,7.9002,7.9773,772,0
2017-06-05,7.97,7.97,7.49,7.49,5393,0
2017-06-06,7.94,7.94,7.79,7.79,312,0
2017-06-07,7.81,7.914,7.4,7.74,22395,0
2017-06-08,7.76,7.7717,7.75,7.7501,4902,0
2017-06-09,7.58,7.6883,7.58,7.65,3665,0
2017-06-12,7.824,8.16,7.8122,8.1592,3474,0
2017-06-13,7.92,8.15,7.92,8.15,2929,0
2017-06-14,8.147,8.147,8.01,8.022,2049,0
2017-06-15,8,8.4389,8,8.3266,3666,0
2017-06-16,8.1931,8.3626,8.12,8.12,3543,0
2017-06-19,8.324,8.324,8.1,8.1,4197,0
2017-06-20,8.1844,8.2,8.1844,8.19,811,0
2017-06-21,8.98,8.98,8.2525,8.5,5352,0
2017-06-23,8.86,9.256,8.28,8.3083,6593,0
2017-06-26,8.7,8.7001,8.3717,8.3717,5657,0
2017-06-27,8.25,9,8.25,9,739,0
2017-06-28,8.5,8.7335,8.2894,8.6,8726,0
2017-06-29,8.6,9.1589,8.2918,8.3064,8041,0
2017-06-30,8.7,9.0069,8.391,8.9792,13410,0
2017-07-03,8.51,8.69,8.41,8.67,4510,0
2017-07-05,8.9,9.1618,8.24,9,12299,0
2017-07-06,8.8,9.18,8.4758,9.1,10355,0
2017-07-07,8.77,8.8853,8.51,8.6,10424,0
2017-07-10,8.5,8.88,8.26,8.59,11553,0
2017-07-11,8.68,9.18,8.4939,8.7999,10822,0
2017-07-12,9.39,9.39,8.6977,8.8,2541,0
2017-07-13,8.8,8.8,8.78,8.8,413,0
2017-07-14,8.61,9,8.47,9,6795,0
2017-07-17,8.81,9.136,8.52,8.8,13333,0
2017-07-18,8.53,8.6,8.5175,8.5671,2392,0
2017-07-19,8.7253,8.85,8.6,8.61,1563,0
2017-07-20,8.8501,8.93,8.63,8.93,1801,0
2017-07-21,8.9089,9.006,8.551,8.551,3150,0
2017-07-24,8.67,8.97,8.5976,8.66,4950,0
2017-07-25,8.8,8.8,8.6088,8.67,1546,0
2017-07-26,8.73,9,8.6386,8.8672,850,0
2017-07-27,9.0491,9.2774,8.9,8.9134,2251,0
2017-07-28,9.2,9.34,9,9.002,2231,0
2017-07-31,8.9001,9.2316,8.9001,9.0135,2117,0
2017-08-01,9.1801,9.2802,8.91,9.05,4751,0
2017-08-02,9.23,9.2682,9.12,9.2682,2300,0
2017-08-03,9.1192,9.1297,8.9,9.0577,2102,0
2017-08-04,9.1911,9.1911,9.0074,9.0545,2725,0
2017-08-07,9.16,9.1691,8.923,9.0901,1706,0
2017-08-09,8.901,8.926,8.75,8.8436,3182,0
2017-08-10,8.8832,8.8832,8.8832,8.8832,503,0
2017-08-11,8.8155,8.855,8.75,8.7632,3207,0
2017-08-14,8.75,8.7527,8.55,8.7527,8141,0
2017-08-15,8.6329,8.73,8.6329,8.7,2363,0
2017-08-16,8.9,9.2318,8.6414,8.74,3828,0
2017-08-17,8.75,8.8865,8.75,8.8865,1009,0
2017-08-18,8.75,8.7928,8.6024,8.6369,4100,0
2017-08-21,8.78,8.78,8.57,8.68,6436,0
2017-08-22,8.6,8.64,8.6,8.61,1576,0
2017-08-23,8.75,8.75,8.6,8.6987,1004,0
2017-08-24,8.7,8.9008,8.55,8.55,2125,0
2017-08-25,8.59,8.75,8.59,8.67,4758,0
2017-08-28,8.68,8.72,8.68,8.72,537,0
2017-08-29,8.66,8.822,8.55,8.66,10100,0
2017-08-31,8.7001,8.95,8.562,8.65,5067,0
2017-09-01,8.635,8.635,8.635,8.635,207,0
2017-09-05,8.69,8.95,8.56,8.63,2265,0
2017-09-08,8.62,8.81,8.5,8.81,2632,0
2017-09-11,8.85,8.85,8.2,8.39,6381,0
2017-09-13,8.4168,8.86,8.4168,8.5,858,0
2017-09-14,8.56,8.76,8.45,8.76,4490,0
2017-09-15,8.7,8.74,8.21,8.21,8745,0
2017-09-18,8.51,8.51,8.4,8.4,1995,0
2017-09-20,8.27,8.47,8.23,8.47,3173,0
2017-09-22,8.3089,8.58,8.3089,8.51,3998,0
2017-09-25,8.52,8.54,8.25,8.3,6892,0
2017-09-26,8.33,9.37,8.2357,8.41,3076,0
2017-09-29,8.35,9.2,8.24,8.24,12111,0
2017-10-02,8.71,8.71,8.33,8.34,3769,0
2017-10-03,8.4419,8.4419,8.32,8.32,442,0
2017-10-04,8.43,8.63,8.31,8.49,1888,0
2017-10-05,8.4,8.4,8.21,8.22,2179,0
2017-10-06,8.21,8.52,8.12,8.45,6995,0
2017-10-10,8.3435,8.8,8.3435,8.8,3635,0
2017-10-11,8.65,8.66,8.42,8.5489,6037,0
2017-10-13,8.6031,8.6031,8.6031,8.6031,110,0
2017-10-16,8.49,8.49,8.37,8.37,1094,0
2017-10-17,8.37,8.55,8.36,8.49,2056,0
2017-10-18,8.43,8.43,8.3778,8.39,834,0
2017-10-19,8.39,8.39,8.39,8.39,131,0
2017-10-20,8.5,8.5,8.5,8.5,404,0
2017-10-23,8.36,8.4,8.02,8.02,2856,0
2017-10-25,8.063,8.156,8.06,8.156,1800,0
2017-10-27,8.07,8.0995,7.9893,8,3207,0
2017-10-31,8.2,8.2,8.2,8.2,300,0
2017-11-01,8,8,8,8,104,0
2017-11-02,8.18,8.2698,8.18,8.25,1314,0
2017-11-03,8,8.1832,8,8,2504,0
2017-11-07,8,8,7.8,7.9,1500,0
2017-11-08,8.1621,8.1621,8.1621,8.1621,203,0
2017-11-09,7.76,7.8251,7.76,7.8251,358,0
2017-11-10,7.75,7.75,7.35,7.551,8646,0
