Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.403,7.61,7.403,7.5324,11358,0
2005-02-28,7.567,7.8947,7.567,7.7395,12167,0
2005-03-01,7.9033,8.2486,7.3856,8.1105,15840,0
2005-03-02,8.1017,8.1017,8.0415,8.0415,1391,0
2005-03-03,8.2401,8.3005,8.0932,8.0932,1391,0
2005-03-04,8.0846,8.1881,8.0069,8.0243,4636,0
2005-03-07,8.2229,8.2401,7.9033,8.0676,17153,0
2005-03-08,8.0415,8.3005,7.9896,8.3005,2551,0
2005-03-09,8.2142,8.3005,8.1538,8.1538,6065,0
2005-03-14,8.3005,8.4729,8.3005,8.4729,4696,0
2005-03-15,8.1538,8.4729,8.1538,8.2832,6258,0
2005-03-16,8.2142,8.3005,8.2142,8.3005,930,0
2005-03-17,8.4729,8.4729,8.4729,8.4729,4636,0
2005-03-18,8.3005,8.3005,8.0676,8.0676,2317,0
2005-03-21,7.9638,7.9638,7.9033,7.9638,1158,0
2005-03-23,7.9983,7.9983,7.9983,7.9983,461,0
2005-03-28,7.9293,8.4556,7.9293,8.4556,2317,0
2005-03-29,8.1796,8.1796,8.171,8.171,461,0
2005-03-30,8.4644,8.4644,8.0676,8.0676,1346,0
2005-03-31,8.0502,8.0502,8.0502,8.0502,278,0
2005-04-01,8.3005,8.3005,8.0415,8.0415,3201,0
2005-04-04,8.3005,8.3005,8.1881,8.2054,1391,0
2005-04-06,8.076,8.2142,7.9896,8.0415,3768,0
2005-04-07,8.076,8.1967,8.0676,8.0846,2317,0
2005-04-08,8.0156,8.0156,7.981,7.9983,3518,0
2005-04-11,7.9033,7.9033,7.8516,7.8516,1602,0
2005-04-12,7.9033,7.9033,7.9033,7.9033,233,0
2005-04-13,7.8516,7.8516,7.5928,7.8171,5101,0
2005-04-14,7.5842,7.5842,7.4546,7.4546,4499,0
2005-04-15,7.4633,7.4633,7.4633,7.4633,1158,0
2005-04-18,7.1097,7.1097,6.8681,7.032,1660,0
2005-04-19,6.8507,6.9112,6.7817,6.8766,3102,0
2005-04-20,7.0491,7.3856,7.0491,7.3082,8571,0
2005-04-21,7.4981,7.4981,7.4981,7.4981,233,0
2005-04-22,7.5065,7.7224,7.5065,7.7049,930,0
2005-04-25,7.6962,7.7049,7.6962,7.7049,930,0
2005-04-29,7.1354,7.1354,6.9803,7.0839,2898,0
2005-05-02,7.0752,7.0752,7.0752,7.0752,233,0
2005-05-04,7.0752,7.1441,6.937,6.937,1623,0
2005-05-06,6.937,7.0148,6.937,7.0148,1759,0
2005-05-13,7.2046,7.2046,7.1097,7.1097,1854,0
2005-05-18,7.4288,7.4288,7.4288,7.4288,233,0
2005-05-19,7.1528,7.1615,7.1097,7.1354,6823,0
2005-05-20,6.9456,7.1097,6.9456,7.1097,1389,0
2005-05-23,6.9544,6.9716,6.9544,6.9716,1191,0
2005-05-24,7.1097,7.1097,6.799,6.8162,11078,0
2005-05-25,6.799,6.799,6.428,6.7817,4870,0
2005-05-26,6.6352,6.6352,6.6352,6.6352,2317,0
2005-05-27,6.799,6.799,6.7904,6.7904,461,0
2005-05-31,6.497,6.73,6.497,6.6696,2420,0
2005-06-01,6.8162,6.8162,6.7127,6.8162,4178,0
2005-06-03,6.8162,6.9629,6.8162,6.9629,22873,0
2005-06-06,7.6789,7.6789,6.7127,6.7127,1391,0
2005-06-07,6.6352,6.6352,6.6352,6.6352,3184,0
2005-06-08,6.6352,6.6352,6.6352,6.6352,461,0
2005-06-10,7.1441,7.1441,7.1441,7.1441,233,0
2005-06-13,6.7387,6.9025,6.7387,6.8938,1880,0
2005-06-15,6.7904,6.8162,6.6781,6.6781,3995,0
2005-06-16,6.9974,6.9974,6.8162,6.8162,1593,0
2005-06-17,6.9112,7.0752,6.9112,6.9112,3134,0
2005-06-23,6.9112,7.032,6.9112,7.032,798,0
2005-06-24,6.9112,6.9112,6.9112,6.9112,1044,0
2005-06-27,6.7127,6.9112,6.7127,6.9112,5796,0
2005-06-28,6.7817,6.7817,6.7817,6.7817,233,0
2005-07-07,6.7127,6.7127,6.7127,6.7127,3480,0
2005-07-08,6.7127,6.7127,6.7127,6.7127,2314,0
2005-07-13,7.032,7.032,6.9283,6.9283,1662,0
2005-07-14,6.8162,6.8162,6.7127,6.7127,1493,0
2005-07-15,6.799,7.0148,6.799,7.0148,2551,0
2005-07-18,7.3597,7.3597,6.8766,6.9544,1393,0
2005-07-19,6.7127,6.7127,6.7127,6.7127,2317,0
2005-07-21,6.8162,7.0148,6.8162,7.0061,5796,0
2005-07-22,6.8162,6.8162,6.7559,6.8162,13320,0
2005-07-25,7.0491,7.0491,6.8162,6.8162,461,0
2005-07-26,6.8162,6.8162,6.8162,6.8162,668,0
2005-07-27,7.0148,7.0148,6.8162,6.8162,3097,0
2005-07-28,7.5238,7.5238,7.0148,7.1097,3149,0
2005-08-02,7.2304,7.2304,7.2304,7.2304,2356,0
2005-08-04,7.1097,7.1097,6.937,6.937,1374,0
2005-08-05,7.0148,7.1787,7.0148,7.1787,930,0
2005-08-08,7.0148,7.0148,7.0148,7.0148,233,0
2005-08-15,7.0148,7.0148,6.9198,6.9198,1808,0
2005-08-16,6.9283,7.0148,6.9283,7.0148,1391,0
2005-08-19,6.9198,6.9887,6.9198,6.9887,2086,0
2005-08-22,6.9283,7.0148,6.9112,6.9112,2555,0
2005-08-23,6.9112,6.9112,6.8335,6.8335,695,0
2005-08-26,6.8162,6.8162,6.73,6.73,1520,0
2005-08-29,6.7387,6.773,6.73,6.773,810,0
2005-08-30,6.9112,6.9112,6.7817,6.7817,2551,0
2005-09-02,6.7387,6.7387,6.7213,6.73,976,0
2005-09-06,6.7387,6.7387,6.7387,6.7387,818,0
2005-09-08,6.7213,6.799,6.7127,6.7127,6851,0
2005-09-09,6.7127,6.7213,6.7127,6.7127,2322,0
2005-09-13,6.7127,6.7127,6.7127,6.7127,1391,0
2005-09-14,6.7127,6.7127,6.7127,6.7127,233,0
2005-09-15,6.7127,6.7127,6.7127,6.7127,7187,0
2005-09-16,6.7127,6.7213,6.7127,6.7127,2920,0
2005-09-19,7.1787,7.1787,6.7213,6.7213,1158,0
2005-09-23,6.7127,6.7473,6.7127,6.7473,489,0
2005-09-26,6.7644,6.8595,6.7127,6.7127,1158,0
2005-09-27,7.0061,7.0061,6.8595,6.8595,1623,0
2005-09-29,6.7559,6.7644,6.7473,6.7473,695,0
2005-09-30,6.7213,6.8421,6.7213,6.8162,695,0
2005-10-03,6.8162,6.8162,6.8162,6.8162,2551,0
2005-10-04,6.8162,6.8162,6.8162,6.8162,4474,0
2005-10-06,6.8162,6.8162,6.8162,6.8162,1623,0
2005-10-11,7.5065,8.956,7.5065,8.8784,53045,0
2005-10-12,8.4644,8.8784,8.2572,8.8095,26063,0
2005-10-13,8.5248,8.5504,8.4125,8.5333,5342,0
2005-10-14,8.2142,8.3175,8.2142,8.3175,2702,0
2005-10-17,8.8698,8.8698,8.3005,8.3694,10937,0
2005-10-19,8.3088,8.6887,8.3088,8.6887,6619,0
2005-10-20,8.6198,8.8525,8.5504,8.7922,2782,0
2005-10-21,8.887,8.887,8.6887,8.6887,5498,0
2005-10-24,8.6541,8.887,8.6541,8.887,3699,0
2005-10-25,8.887,8.887,8.887,8.887,1194,0
2005-10-26,8.9821,8.9821,8.9821,8.9821,295,0
2005-10-27,9.0855,9.0855,8.7489,8.7489,3476,0
2005-10-31,8.9907,8.9907,8.9907,8.9907,2317,0
2005-11-01,8.9907,8.9907,8.9907,8.9907,2782,0
2005-11-02,8.9907,8.9907,8.9302,8.9648,4173,0
2005-11-03,8.7232,8.8095,8.7145,8.7145,1391,0
2005-11-04,8.9734,8.9734,8.4729,8.4729,2551,0
2005-11-07,8.4902,8.7489,8.4729,8.5852,4868,0
2005-11-08,8.4729,8.6887,8.3434,8.3434,4427,0
2005-11-09,8.3261,8.3261,8.3088,8.3088,572,0
2005-11-10,8.4815,8.4987,8.4815,8.4902,9503,0
2005-11-14,8.4902,8.4902,8.4902,8.4902,233,0
2005-11-15,8.4902,8.4902,8.3005,8.3005,2820,0
2005-11-16,8.4902,8.4902,8.4902,8.4902,1158,0
2005-11-17,8.7749,8.8698,8.7663,8.7922,1391,0
2005-11-18,8.887,9.0423,8.887,9.0423,1099,0
2005-11-21,9.0768,9.0855,8.887,8.887,695,0
2005-11-22,8.887,8.8957,8.887,8.887,1160,0
2005-11-23,8.8525,8.8525,8.8525,8.8525,233,0
2005-11-25,9.0855,10.052,9.0509,9.759,14380,0
2005-11-28,10.216,10.544,9.983,10.423,13875,0
2005-11-29,10.371,10.596,10.035,10.035,15067,0
2005-11-30,9.784,9.784,9.784,9.784,587,0
2005-12-01,10.095,10.095,10.026,10.026,930,0
2005-12-02,9.819,9.819,9.759,9.759,2435,0
2005-12-05,9.681,9.681,8.887,8.887,5918,0
2005-12-06,9.0855,9.0855,8.3781,8.8611,4517,0
2005-12-07,8.8611,8.8611,8.4556,8.4815,1731,0
2005-12-08,8.5938,9.983,8.5938,8.9474,9620,0
2005-12-09,9.189,9.189,9.0855,9.1027,3014,0
2005-12-12,9.3098,9.3098,9.3098,9.3098,312,0
2005-12-13,9.3098,9.551,9.3098,9.551,930,0
2005-12-14,9.551,9.793,9.551,9.793,1391,0
2005-12-15,9.914,10.19,9.914,10.19,1158,0
2005-12-19,10.5,10.5,10.078,10.078,2218,0
2005-12-22,10.078,10.664,9.3358,10.449,5329,0
2005-12-23,10.25,10.25,10.25,10.25,233,0
2005-12-27,10.25,10.25,10.25,10.25,233,0
2005-12-28,10.061,10.345,10.061,10.345,1391,0
2005-12-29,10.328,10.328,10.267,10.267,661,0
2005-12-30,10.017,10.328,10.017,10.328,4378,0
2006-01-03,9.983,10.198,9.983,10.181,1274,0
2006-01-04,10.466,10.492,10.19,10.19,695,0
2006-01-05,10.241,10.241,9.4822,9.81,3245,0
2006-01-06,9.1459,10.078,9.1459,10.078,6490,0
2006-01-09,9.509,9.888,9.509,9.879,2959,0
2006-01-10,9.612,9.612,9.577,9.577,2782,0
2006-01-12,9.577,9.577,9.4822,9.577,12749,0
2006-01-13,9.853,9.87,9.845,9.87,9509,0
2006-01-17,10.664,11.821,10.647,11.259,62040,0
2006-01-18,11.363,12.209,11.294,11.459,44685,0
2006-01-19,11.459,11.829,11.459,11.829,5857,0
2006-01-20,12.2,12.2,11.251,11.251,5160,0
2006-01-23,11.337,11.337,10.984,11.286,4959,0
2006-01-24,10.794,11.053,10.664,10.664,5563,0
2006-01-25,10.862,11.268,10.862,11.251,7235,0
2006-01-26,11.45,11.519,11.312,11.372,3267,0
2006-01-27,11.226,11.588,11.061,11.355,6809,0
2006-01-30,11.561,11.561,11.277,11.277,930,0
2006-01-31,11.476,11.743,11.476,11.605,5697,0
2006-02-01,11.286,11.459,11.01,11.061,10983,0
2006-02-02,11.173,11.199,11.088,11.088,1496,0
2006-02-06,11.157,11.199,11.157,11.199,1697,0
2006-02-07,11.199,11.199,11.13,11.13,1391,0
2006-02-08,11.321,11.501,11.321,11.501,1252,0
2006-02-09,11.355,11.769,11.355,11.554,3476,0
2006-02-13,10.862,11.061,10.862,11.061,6488,0
2006-02-15,11.061,11.199,11.061,11.165,3826,0
2006-02-16,11.182,11.182,11.182,11.182,461,0
2006-02-17,11.157,11.173,10.949,10.957,28550,0
2006-02-21,10.966,10.966,10.862,10.897,9242,0
2006-02-22,11.061,11.061,10.871,10.906,2099,0
2006-02-23,10.906,10.924,10.862,10.871,6580,0
2006-02-24,10.862,10.862,10.862,10.862,3230,0
2006-02-27,10.862,10.862,10.862,10.862,2134,0
2006-02-28,10.862,10.862,10.862,10.862,3245,0
2006-03-01,10.862,10.862,10.509,10.629,12054,0
2006-03-02,10.613,10.664,10.596,10.664,1815,0
2006-03-06,10.725,11.484,10.725,10.777,16988,0
2006-03-07,10.596,11.018,10.596,11.018,8916,0
2006-03-08,10.682,11.389,10.682,10.94,5239,0
2006-03-09,10.993,10.993,10.993,10.993,1391,0
2006-03-10,10.656,10.802,10.604,10.802,20801,0
2006-03-14,10.673,10.673,10.673,10.673,233,0
2006-03-15,11.035,11.035,10.569,10.673,810,0
2006-03-16,10.673,10.673,10.673,10.673,2040,0
2006-03-17,10.466,10.664,10.285,10.527,10108,0
2006-03-20,10.328,10.328,10.267,10.311,4868,0
2006-03-21,10.267,10.664,10.267,10.311,3663,0
2006-03-22,10.276,10.276,10.267,10.267,2317,0
2006-03-23,10.267,10.423,10.267,10.389,8112,0
2006-03-27,10.267,10.389,10.267,10.389,1868,0
2006-03-28,10.267,10.267,9.94,10.172,13494,0
2006-03-29,10.078,10.466,10.078,10.466,12990,0
2006-03-30,10.276,10.458,10.267,10.294,8506,0
2006-03-31,10.629,10.862,10.431,10.846,18224,0
2006-04-03,10.862,10.993,10.862,10.862,4608,0
2006-04-04,10.664,10.664,10.629,10.629,2377,0
2006-04-05,10.389,10.474,10.371,10.474,4182,0
2006-04-06,10.371,10.371,10.008,10.008,2317,0
2006-04-07,10.267,10.267,9.784,9.879,15320,0
2006-04-10,9.81,10.086,9.81,9.992,13068,0
2006-04-11,9.879,9.879,9.87,9.879,930,0
2006-04-12,9.879,10.061,9.75,9.75,3066,0
2006-04-13,9.75,11.251,9.75,10.664,59215,0
2006-04-17,11.061,11.061,10.405,10.716,22875,0
2006-04-18,10.716,10.751,10.716,10.751,2618,0
2006-04-19,10.474,10.768,10.474,10.768,4537,0
2006-04-20,10.846,11.061,10.768,10.966,10678,0
2006-04-21,11.061,11.061,10.993,11.061,34286,0
2006-04-24,11.079,11.079,10.691,10.725,16921,0
2006-04-25,10.906,10.924,10.871,10.924,2202,0
2006-04-26,10.889,10.924,10.862,10.862,6721,0
2006-04-27,10.802,10.94,10.802,10.94,9930,0
2006-04-28,10.871,10.871,10.871,10.871,1391,0
2006-05-01,10.837,10.837,10.733,10.733,10720,0
2006-05-02,10.569,10.569,10.311,10.311,6337,0
2006-05-03,10.172,10.311,10.172,10.294,9357,0
2006-05-05,10.078,10.078,10.078,10.078,461,0
2006-05-08,10.267,10.267,10.172,10.25,6657,0
2006-05-09,10.121,10.267,10.121,10.267,7270,0
2006-05-10,10.078,10.267,10.078,10.259,3853,0
2006-05-11,10.527,10.664,10.492,10.544,13146,0
2006-05-12,10.544,10.664,10.544,10.544,9143,0
2006-05-15,10.664,10.664,10.466,10.466,1623,0
2006-05-16,10.267,10.389,10.267,10.363,3895,0
2006-05-17,10.483,10.483,10.371,10.371,5185,0
2006-05-18,10.086,10.086,9.923,9.923,15878,0
2006-05-19,9.879,9.879,9.759,9.853,13860,0
2006-05-22,9.698,10.121,9.698,10.121,461,0
2006-05-23,9.948,10.328,9.948,10.234,3336,0
2006-05-24,10.069,10.078,9.879,9.879,6625,0
2006-05-25,9.87,9.879,9.845,9.845,9688,0
2006-05-26,9.845,9.845,9.845,9.845,370,0
2006-06-01,9.87,10.121,9.87,10.121,461,0
2006-06-02,9.87,9.879,9.87,9.879,3409,0
2006-06-06,10.069,10.069,9.879,9.879,8571,0
2006-06-08,9.759,9.759,9.759,9.759,233,0
2006-06-12,9.759,9.759,9.759,9.759,345,0
2006-06-13,9.802,9.802,9.802,9.802,1851,0
2006-06-14,9.56,9.569,9.517,9.569,1854,0
2006-06-15,10.172,10.172,9.819,9.819,3749,0
2006-06-16,9.646,9.75,9.646,9.75,1623,0
2006-06-19,10.466,10.466,9.87,9.879,3295,0
2006-06-20,9.879,9.879,9.879,9.879,1581,0
2006-06-21,9.879,10.466,9.87,9.87,6764,0
2006-06-22,9.819,9.879,9.784,9.879,10951,0
2006-06-23,9.62,9.819,9.526,9.526,6789,0
2006-06-26,9.517,9.879,9.517,9.517,8430,0
2006-06-27,9.612,10.664,9.612,10.664,8074,0
2006-06-28,10.147,10.371,10.086,10.371,27162,0
2006-06-29,10.431,10.431,9.681,9.845,17443,0
2006-06-30,10.043,10.259,9.992,10.19,20406,0
2006-07-03,10.241,10.259,10.121,10.181,3838,0
2006-07-05,10.328,10.336,9.897,9.923,10365,0
2006-07-06,10.535,10.535,10.052,10.259,831,0
2006-07-07,9.724,10.156,9.724,10.026,1274,0
2006-07-10,10.225,10.225,10.225,10.225,695,0
2006-07-11,9.828,9.845,9.802,9.802,4173,0
2006-07-12,9.931,9.931,9.698,9.775,1452,0
2006-07-17,9.837,10.19,9.837,9.879,986,0
2006-07-18,9.4911,9.4999,7.6789,8.1105,55478,0
2006-07-19,8.1625,8.1625,7.6704,7.6704,52943,0
2006-07-20,7.6532,8.2054,7.6532,7.6876,34833,0
2006-07-21,8.2658,8.2658,7.7481,7.7911,5844,0
2006-07-24,7.8947,7.8947,7.6962,7.7049,13710,0
2006-07-25,7.7911,8.3088,7.5928,8.3088,16867,0
2006-07-26,8.2745,8.3175,8.2745,8.3175,3201,0
2006-07-27,8.3175,8.3175,7.9293,7.9293,6495,0
2006-07-28,7.938,8.2658,7.938,8.2486,7864,0
2006-07-31,8.2054,8.2054,7.9468,7.9468,4194,0
2006-08-01,8.3434,8.4815,8.3434,8.4471,6700,0
2006-08-02,8.5333,8.5333,8.4125,8.4125,3600,0
2006-08-03,8.4815,8.4815,8.4815,8.4815,2366,0
2006-08-04,8.4815,8.4815,8.4815,8.4815,3853,0
2006-08-10,8.4038,8.4038,8.3866,8.3866,1530,0
2006-08-11,8.4471,8.5333,8.4471,8.4471,3128,0
2006-08-14,8.3261,8.8698,8.3261,8.8181,13936,0
2006-08-15,8.6973,8.6973,8.6973,8.6973,461,0
2006-08-16,9.0165,9.0165,8.611,8.9648,1797,0
2006-08-17,9.025,9.4308,9.025,9.2494,3882,0
2006-08-18,9.1977,9.4397,9.1977,9.4397,1854,0
2006-08-21,9.62,9.629,9.4733,9.629,1610,0
2006-08-22,9.577,10.052,9.577,9.888,4840,0
2006-08-23,9.802,10.008,9.646,10.008,11687,0
2006-08-24,10.008,10.008,9.4999,9.4999,5914,0
2006-08-25,9.4733,9.4733,9.2408,9.2408,1701,0
2006-08-29,9.0423,9.0423,8.9215,8.9215,695,0
2006-08-30,8.6973,8.6973,8.3434,8.3434,2724,0
2006-08-31,8.3088,8.8611,8.3088,8.8611,4249,0
2006-09-05,8.611,8.8181,8.5591,8.8009,5563,0
2006-09-06,8.9215,8.9215,8.6973,8.6973,1391,0
2006-09-07,8.8181,8.8181,8.8181,8.8181,461,0
2006-09-08,8.6024,8.7232,8.5591,8.7232,2044,0
2006-09-12,8.7232,8.7232,8.7232,8.7232,233,0
2006-09-13,8.6369,8.6369,8.5162,8.5162,7045,0
2006-09-14,8.4297,8.5162,8.4125,8.5162,5132,0
2006-09-19,8.4125,8.4125,8.4125,8.4125,3138,0
2006-09-20,8.2054,8.2054,7.9983,8.171,3138,0
2006-09-21,8.1796,8.1796,8.0846,8.1796,930,0
2006-09-22,7.9552,7.9552,7.7998,7.8775,2551,0
2006-09-25,7.843,7.843,7.7911,7.7911,1214,0
2006-09-26,7.7911,7.7911,7.7911,7.7911,5112,0
2006-09-27,8.0328,8.3347,7.8604,7.981,7934,0
2006-09-28,7.981,7.981,7.981,7.981,233,0
2006-09-29,7.9983,7.9983,7.981,7.981,534,0
2006-10-03,7.981,7.981,7.981,7.981,461,0
2006-10-04,7.7652,7.7652,7.7652,7.7652,461,0
2006-10-05,7.7566,7.7566,7.7566,7.7566,420,0
2006-10-06,7.8171,8.2054,7.8171,8.2054,11098,0
2006-10-09,8.2054,8.3607,8.2054,8.3607,1786,0
2006-10-10,8.8525,8.9302,8.5248,8.6283,8416,0
2006-10-11,8.4815,8.4815,8.3952,8.3952,461,0
2006-10-12,8.3261,8.611,8.171,8.5591,4792,0
2006-10-13,8.6628,8.7232,8.6628,8.7232,1475,0
2006-10-16,8.8181,9.0079,8.8181,9.0079,4350,0
2006-10-17,8.7489,8.7489,8.6455,8.6455,506,0
2006-10-20,9.025,9.3963,9.025,9.3963,19954,0
2006-10-23,9.4397,9.784,9.4397,9.664,6721,0
2006-10-24,9.4565,10.035,9.4565,10.035,4831,0
2006-10-25,10.026,10.207,10.026,10.207,3648,0
2006-10-26,9.966,9.974,9.862,9.862,7413,0
2006-10-27,9.768,9.768,9.768,9.768,329,0
2006-10-30,9.724,9.724,9.4308,9.4999,19697,0
2006-10-31,9.4397,9.4476,9.3442,9.4397,4088,0
2006-11-02,9.0423,9.0423,9.0423,9.0423,674,0
2006-11-03,9.4308,9.551,9.4308,9.509,7784,0
2006-11-06,9.828,9.853,9.638,9.655,4873,0
2006-11-07,9.4565,9.4565,8.9215,8.9474,26593,0
2006-11-08,8.9215,8.9215,8.7835,8.7835,2831,0
2006-11-09,8.6541,9.0855,8.6541,8.9648,8967,0
2006-11-10,9.025,9.025,8.8181,8.887,5944,0
2006-11-13,9.1977,9.1977,8.8439,8.8784,9039,0
2006-11-14,8.9648,9.4654,8.8698,9.0942,11776,0
2006-11-15,9.2236,9.3963,9.0684,9.0684,8186,0
2006-11-16,9.1804,9.535,9.1804,9.3874,10422,0
2006-11-17,9.3358,9.4219,9.0336,9.0336,11892,0
2006-11-20,9.715,9.715,9.1459,9.1459,18275,0
2006-11-21,9.1632,9.2151,9.1632,9.2151,461,0
2006-11-22,9.2063,9.2151,9.2063,9.2151,461,0
2006-11-27,9.0684,9.0684,9.0596,9.0596,1736,0
2006-11-28,9.1373,9.3098,9.1373,9.2581,11038,0
2006-11-29,9.4131,9.741,9.4131,9.741,15562,0
2006-11-30,9.741,9.845,9.741,9.793,6890,0
2006-12-01,9.974,10.156,9.715,10.061,12065,0
2006-12-04,10.095,10.216,10.017,10.121,15348,0
2006-12-05,10.052,10.052,10.043,10.052,4626,0
2006-12-07,10.13,10.216,10.069,10.069,3413,0
2006-12-08,9.595,10.138,9.595,10.052,3356,0
2006-12-11,9.992,10.156,9.853,10.052,2449,0
2006-12-12,10.156,10.216,10.156,10.156,3961,0
2006-12-13,10.052,10.172,10.052,10.078,4751,0
2006-12-14,10.069,10.216,10.069,10.086,3849,0
2006-12-18,9.931,10.078,9.897,9.94,21833,0
2006-12-19,9.604,9.87,9.604,9.845,9735,0
2006-12-20,9.706,9.741,9.706,9.741,2270,0
2006-12-21,9.664,9.664,9.664,9.664,1941,0
2006-12-27,9.2323,9.2323,9.2323,9.2323,233,0
2006-12-28,9.2408,9.3529,9.2408,9.3529,1854,0
2006-12-29,9.535,9.828,9.535,9.638,4868,0
2007-01-04,9.706,9.768,9.706,9.706,6071,0
2007-01-08,9.4999,9.784,9.4999,9.784,1391,0
2007-01-09,9.802,9.81,9.3702,9.535,9735,0
2007-01-10,9.586,9.768,9.586,9.698,3014,0
2007-01-11,9.62,9.741,9.62,9.741,930,0
2007-01-12,8.8181,9.0684,8.5766,9.0684,27881,0
2007-01-16,9.0855,9.0855,8.8352,8.8352,2540,0
2007-01-17,8.8181,8.9215,8.8181,8.9131,1287,0
2007-01-18,8.8095,8.8784,8.7663,8.8181,930,0
2007-01-19,8.8611,8.8611,8.7145,8.7145,489,0
2007-01-22,8.8352,8.8352,8.5333,8.5333,461,0
2007-01-23,8.4729,8.4729,8.4729,8.4729,273,0
2007-01-24,8.5504,8.5504,8.4902,8.4902,1571,0
2007-01-25,8.5248,9.0684,8.3347,8.7318,3594,0
2007-01-26,8.7318,8.8611,8.7318,8.8611,4957,0
2007-01-29,8.9215,8.9215,8.7663,8.7663,1276,0
2007-01-30,8.9215,9.0684,8.8525,9.0684,3826,0
2007-01-31,8.7749,9.1373,8.7404,8.7404,4880,0
2007-02-02,8.8181,8.8181,8.8181,8.8181,233,0
2007-02-07,8.9215,8.9215,8.9215,8.9215,5536,0
2007-02-09,9.0165,9.0165,8.9131,8.9215,1834,0
2007-02-12,8.8352,8.8352,8.7489,8.7489,1152,0
2007-02-13,8.6887,8.6887,8.6887,8.6887,233,0
2007-02-14,8.9044,8.9044,8.7576,8.7576,2297,0
2007-02-15,8.6973,8.6973,8.6973,8.6973,3403,0
2007-02-20,8.6973,8.7058,8.6973,8.7058,1854,0
2007-02-21,8.7058,8.7058,8.7058,8.7058,233,0
2007-02-22,8.7404,8.7404,8.5074,8.5074,2065,0
2007-02-23,8.2572,8.5162,8.2572,8.4125,3921,0
2007-02-26,8.5074,8.5162,8.5074,8.5162,695,0
2007-02-28,8.9388,8.9388,8.3607,8.4729,1619,0
2007-03-01,8.4987,8.5162,8.3952,8.5162,6213,0
2007-03-07,8.421,8.4297,8.421,8.4297,871,0
2007-03-09,8.3866,8.5162,8.3781,8.4125,2032,0
2007-03-12,8.4125,8.4125,8.4125,8.4125,6258,0
2007-03-13,8.3781,8.4644,8.3781,8.4644,695,0
2007-03-14,8.6713,8.6713,8.6713,8.6713,1854,0
2007-03-15,8.4902,8.6455,8.4902,8.6369,1391,0
2007-03-19,8.5248,8.5248,8.5248,8.5248,461,0
2007-03-22,8.4729,8.4729,8.4644,8.4644,461,0
2007-03-26,8.421,8.5938,8.421,8.5938,2255,0
2007-03-28,8.611,8.6283,8.4384,8.4471,22638,0
2007-03-29,8.3521,8.3521,8.3521,8.3521,633,0
2007-04-03,8.2658,8.2658,8.2658,8.2658,268,0
2007-04-04,8.3521,8.3521,8.2229,8.2401,3476,0
2007-04-09,8.3175,8.4384,8.3088,8.4384,1021,0
2007-04-10,8.5074,8.611,8.4125,8.4125,930,0
2007-04-11,7.9983,8.2054,7.8947,8.0846,8809,0
2007-04-12,7.9293,7.9468,7.9206,7.9206,8205,0
2007-04-13,7.9552,8.0069,7.9552,7.9983,2096,0
2007-04-16,8.1105,8.1105,8.1105,8.1105,461,0
2007-04-17,7.9552,7.9552,7.9552,7.9552,642,0
2007-04-18,8.4729,8.4729,8.059,8.059,1462,0
2007-04-19,8.1105,8.1105,7.9552,7.9552,10571,0
2007-04-20,8.076,8.171,8.076,8.171,1600,0
2007-04-23,8.1017,8.1017,8.059,8.059,5262,0
2007-04-24,8.0069,8.0069,7.7911,7.7911,3739,0
2007-04-26,7.7911,7.7911,7.7911,7.7911,2485,0
2007-04-27,7.7911,8.1365,7.7911,8.1105,8734,0
2007-04-30,8.1538,8.2054,8.1538,8.2054,1507,0
2007-05-01,8.2832,8.3866,8.2832,8.2832,943,0
2007-05-02,8.3088,8.3175,8.3088,8.3175,1158,0
2007-05-03,7.843,8.2486,7.843,8.2486,461,0
2007-05-04,8.2486,8.2486,7.843,7.8516,5575,0
2007-05-07,8.0932,8.0932,7.8171,7.9896,4760,0
2007-05-08,8.0676,8.0846,7.9552,7.9983,3370,0
2007-05-09,7.9206,8.1017,7.8689,7.9468,4640,0
2007-05-10,7.8604,7.9206,7.8604,7.9206,1283,0
2007-05-11,8.1192,8.1192,7.9638,7.9638,4053,0
2007-05-14,7.8947,7.8947,7.8947,7.8947,1158,0
2007-05-15,7.8604,8.0676,7.8604,8.059,1443,0
2007-05-21,7.8689,7.8689,7.8604,7.8689,695,0
2007-05-22,7.886,7.9206,7.8775,7.9206,1160,0
2007-05-23,8.0328,8.1105,8.0328,8.0676,2485,0
2007-05-24,7.8947,8.0676,7.8604,8.0676,5005,0
2007-05-29,8.0069,8.1192,8.0069,8.1192,1191,0
2007-05-30,7.9033,7.9293,7.9033,7.9293,3476,0
2007-05-31,7.9896,7.9896,7.8947,7.8947,3514,0
2007-06-01,7.8516,8.076,7.843,7.8947,3543,0
2007-06-04,7.8085,7.8344,7.8085,7.8258,1121,0
2007-06-05,7.9552,7.9552,7.9552,7.9552,233,0
2007-06-06,7.8516,7.8604,7.843,7.843,1567,0
2007-06-13,7.8604,7.8775,7.8604,7.8775,1156,0
2007-06-18,7.8775,7.8775,7.843,7.8604,4115,0
2007-06-19,7.8516,7.8516,7.8516,7.8516,847,0
2007-06-20,7.9206,7.9206,7.912,7.9206,2115,0
2007-06-21,7.8689,7.8775,7.8604,7.8604,2332,0
2007-06-22,7.8604,7.8604,7.8604,7.8604,433,0
2007-06-25,7.8604,7.9725,7.843,7.843,12429,0
2007-06-26,7.843,7.843,7.61,7.61,1623,0
2007-06-27,7.6273,7.7049,7.6273,7.6619,1158,0
2007-06-28,7.6704,7.6704,7.6704,7.6704,719,0
2007-06-29,7.7049,7.7049,7.7049,7.7049,1623,0
2007-07-02,7.7566,7.7566,7.7566,7.7566,461,0
2007-07-03,7.7137,7.7137,7.7137,7.7137,461,0
2007-07-06,7.7309,7.7566,7.7309,7.7566,3709,0
2007-07-09,7.6962,7.6962,7.6962,7.6962,247,0
2007-07-10,7.7481,7.8775,7.6962,7.6962,6674,0
2007-07-11,7.6876,7.7049,7.6876,7.7049,1391,0
2007-07-12,7.6876,7.7049,7.6186,7.7049,2447,0
2007-07-13,7.6876,7.8689,7.6704,7.7395,3245,0
2007-07-16,7.843,7.843,7.6186,7.6186,3709,0
2007-07-17,7.7309,7.9552,7.6704,7.8344,14139,0
2007-07-18,7.9033,9.1027,7.9033,8.9474,44548,0
2007-07-19,8.9821,9.56,8.8095,9.1027,30334,0
2007-07-20,9.0855,9.0855,8.2054,9.025,18095,0
2007-07-23,8.956,9.2323,8.4297,8.611,35402,0
2007-07-24,8.4125,8.8181,8.4125,8.7058,38207,0
2007-07-25,8.7835,9.0855,8.7145,8.8698,12630,0
2007-07-26,8.6713,8.9215,8.4384,8.4384,8540,0
2007-07-27,8.3347,8.7835,7.8947,8.2572,9969,0
2007-07-30,8.2054,9.0684,7.9983,8.5333,9945,0
2007-07-31,8.0328,8.6369,8.0328,8.3607,3245,0
2007-08-01,8.2832,8.8698,8.2832,8.6887,3709,0
2007-08-02,8.4902,8.9474,8.4902,8.9044,4385,0
2007-08-03,8.8611,8.8611,8.7404,8.7404,1498,0
2007-08-08,8.3175,8.3175,8.3088,8.3088,1738,0
2007-08-09,8.0846,8.2745,8.0846,8.2745,461,0
2007-08-16,8.3088,8.3088,8.3088,8.3088,461,0
2007-08-17,8.1967,8.1967,8.1365,8.1365,1738,0
2007-08-20,8.3088,8.3088,8.3088,8.3088,233,0
2007-08-23,7.8171,7.8171,7.8171,7.8171,1041,0
2007-08-27,7.843,8.0415,7.843,8.0415,463,0
2007-08-28,7.9033,8.3261,7.9033,8.0415,9190,0
2007-08-29,8.1625,8.1625,8.0415,8.0415,5563,0
2007-09-11,8.2054,8.3952,8.2054,8.3952,461,0
2007-09-14,8.1967,8.1967,8.059,8.059,695,0
2007-09-17,8.0415,8.0415,8.0415,8.0415,1623,0
2007-09-24,7.8775,7.8775,7.8775,7.8775,2608,0
2007-09-25,8.0415,8.0415,8.0415,8.0415,4162,0
2007-09-27,8.0415,8.0415,8.0415,8.0415,8809,0
2007-09-28,8.171,8.171,8.171,8.171,233,0
2007-10-01,8.0415,8.2054,8.0415,8.2054,3558,0
2007-10-02,8.0415,8.059,8.0415,8.0415,930,0
2007-10-03,8.0415,8.0415,8.0415,8.0415,461,0
2007-10-04,8.0846,8.1192,8.0846,8.1192,1623,0
2007-10-08,8.1192,8.1967,8.1192,8.1967,806,0
2007-10-09,8.0415,8.0415,7.843,7.9552,26997,0
2007-10-10,7.8689,7.8689,7.8258,7.8344,1365,0
2007-10-11,7.9725,7.9725,7.9725,7.9725,233,0
2007-10-12,7.7911,7.8085,7.7911,7.8085,6026,0
2007-10-15,7.9206,7.9206,7.6962,7.6962,6990,0
2007-10-17,7.5928,7.5928,7.5928,7.5928,695,0
2007-10-19,7.4288,7.5928,7.4288,7.4374,4173,0
2007-10-23,7.7911,7.7911,7.4288,7.4288,2551,0
2007-10-25,7.4288,7.4288,7.4288,7.4288,327,0
2007-10-29,7.4288,7.4459,7.4288,7.4459,792,0
2007-10-30,7.1097,7.196,7.1097,7.196,17616,0
2007-11-01,7.3771,7.3856,7.3771,7.3856,810,0
2007-11-02,7.3856,7.7566,7.3856,7.7566,1088,0
2007-11-06,7.5928,7.9638,7.5928,7.6789,3665,0
2007-11-07,8.1452,8.1625,8.1105,8.1105,3014,0
2007-11-08,8.1625,8.1625,7.541,7.9896,5215,0
2007-11-12,8.2054,8.2229,8.1967,8.2054,15924,0
2007-11-13,8.2229,8.9648,8.2229,8.3694,19502,0
2007-11-14,8.3005,8.7576,8.2401,8.2401,7254,0
2007-11-15,8.5678,8.5678,8.5678,8.5678,1158,0
2007-11-16,7.4894,7.6619,7.4894,7.6619,461,0
2007-11-20,7.5324,7.7652,7.5324,7.7652,1158,0
2007-11-21,7.7652,7.8689,7.7652,7.7652,3535,0
2007-11-23,7.7652,8.0846,7.7652,8.0846,461,0
2007-11-26,7.8604,7.8604,7.8516,7.8516,1297,0
2007-11-27,7.8085,7.8085,7.8085,7.8085,1158,0
2007-11-28,8.171,8.1796,8.171,8.1796,1158,0
2007-11-29,7.9896,7.9896,7.981,7.981,704,0
2007-11-30,8.1105,8.6283,8.1105,8.6283,3910,0
2007-12-03,7.8258,8.4471,7.8258,8.421,695,0
2007-12-04,8.3866,8.3866,7.3424,7.7395,2667,0
2007-12-05,7.7652,7.7739,7.7652,7.7652,1240,0
2007-12-06,7.7652,7.7739,7.7652,7.7739,3361,0
2007-12-07,7.7652,7.938,7.7652,7.938,930,0
2007-12-11,8.0932,8.0932,8.0932,8.0932,2782,0
2007-12-12,8.4125,8.5504,7.886,7.8947,2782,0
2007-12-13,7.7652,7.8689,7.7652,7.8689,2086,0
2007-12-14,7.7652,7.7652,7.7395,7.7395,1623,0
2007-12-17,7.7652,7.7739,7.5496,7.7739,11007,0
2007-12-18,7.7481,7.7652,7.7481,7.7652,4346,0
2007-12-19,7.7652,7.7652,7.7652,7.7652,461,0
2007-12-21,7.5583,7.7652,7.5583,7.7652,695,0
2007-12-24,7.5151,7.567,7.5151,7.567,1274,0
2007-12-27,7.4459,7.5928,7.4374,7.5928,939,0
2007-12-28,7.5496,7.5496,7.5496,7.5496,233,0
2007-12-31,7.541,7.7224,7.4117,7.6876,4988,0
2008-01-02,7.5583,7.6532,7.4288,7.6532,2202,0
2008-01-03,7.3856,7.7652,6.9283,7.7652,8925,0
2008-01-04,7.2046,7.2046,7.2046,7.2046,461,0
2008-01-07,7.2475,7.3339,7.2475,7.3167,1267,0
2008-01-08,7.6619,7.6619,7.6619,7.6619,461,0
2008-01-11,7.7481,7.7481,7.5496,7.5496,1854,0
2008-01-14,7.3253,7.4203,7.2475,7.2475,3014,0
2008-01-16,7.2475,7.2475,7.2475,7.2475,2716,0
2008-01-17,7.3339,7.3424,7.3339,7.3424,1158,0
2008-01-18,7.3339,7.7049,7.3339,7.7049,930,0
2008-01-22,7.3339,7.5065,7.3339,7.5065,2317,0
2008-01-23,7.5065,7.7652,7.5065,7.5496,14144,0
2008-01-24,7.3339,7.3339,7.3339,7.3339,461,0
2008-01-25,7.6789,7.6789,7.5496,7.5496,2785,0
2008-01-29,7.7481,7.7652,7.7481,7.7481,3709,0
2008-01-30,7.567,7.636,7.5496,7.636,2782,0
2008-02-05,7.7481,7.7652,7.5496,7.7652,14645,0
2008-02-06,7.5583,7.7049,7.5583,7.7049,930,0
2008-02-11,7.7566,7.7566,7.5928,7.5928,581,0
2008-02-12,7.5583,7.61,7.5583,7.61,461,0
2008-02-13,7.5496,8.0676,7.5496,7.7652,21472,0
2008-02-14,8.0846,8.0846,7.5496,7.981,4636,0
2008-02-15,7.636,8.0676,7.636,8.0676,461,0
2008-02-19,8.0069,8.3175,7.938,8.1967,6295,0
2008-02-20,8.2054,8.5333,8.1967,8.4556,4535,0
2008-02-21,8.5766,8.5766,8.542,8.542,695,0
2008-02-22,8.4556,8.5766,8.2054,8.5766,4868,0
2008-02-25,8.421,8.4815,8.4125,8.4815,1158,0
2008-02-26,8.5074,8.5074,8.5074,8.5074,233,0
2008-02-27,8.4987,8.4987,8.4987,8.4987,233,0
2008-02-28,8.5852,8.5852,8.4644,8.4987,4173,0
2008-03-03,8.4125,8.4125,8.0676,8.1967,2782,0
2008-03-04,7.9468,7.9468,7.8258,7.9206,4868,0
2008-03-05,7.9896,8.1105,7.981,8.1105,2782,0
2008-03-06,7.981,8.1538,7.6619,8.1538,3931,0
2008-03-07,7.7739,8.1796,7.7739,7.9033,9966,0
2008-03-10,8.2572,8.2572,8.0846,8.0846,2478,0
2008-03-11,7.6619,7.6619,7.6619,7.6619,445,0
2008-03-13,7.5065,8.1796,7.5065,7.7739,20269,0
2008-03-14,8.3521,8.3521,7.2907,8.2745,6576,0
2008-03-17,8.1365,8.4125,7.8775,8.4125,1854,0
2008-03-18,8.2401,8.2401,7.7739,7.7739,8147,0
2008-03-19,7.7652,7.7652,7.7652,7.7652,695,0
2008-03-20,7.5324,7.5324,7.5065,7.5065,2029,0
2008-03-24,7.2649,7.7652,7.2649,7.3339,1854,0
2008-03-26,7.5065,7.5065,7.4633,7.5065,1158,0
2008-03-28,7.61,7.7566,7.61,7.7395,4293,0
2008-03-31,7.5496,7.5496,7.5496,7.5496,348,0
2008-04-04,7.2563,7.2563,7.2475,7.2475,542,0
2008-04-07,7.2907,7.61,7.2907,7.61,461,0
2008-04-08,7.3597,7.6186,7.3597,7.6186,511,0
2008-04-10,7.7395,7.7395,7.7395,7.7395,695,0
2008-04-11,7.6962,7.6962,7.3424,7.3424,695,0
2008-04-14,7.4117,7.7049,7.4117,7.7049,233,0
2008-04-15,7.7049,7.7049,6.6437,7.0752,8184,0
2008-04-16,6.8938,7.541,6.8938,7.3943,1623,0
2008-04-17,7.0234,7.0234,6.9974,6.9974,461,0
2008-04-21,7.4288,7.4288,7.4117,7.4203,1934,0
2008-04-22,7.4203,7.4203,7.3339,7.3339,1340,0
2008-04-23,6.9198,6.9544,6.9025,6.9544,930,0
2008-04-24,6.937,6.937,6.9283,6.9283,695,0
2008-04-25,6.9456,7.1528,6.9456,7.1528,4398,0
2008-04-28,6.9456,6.9456,6.9025,6.9025,2317,0
2008-04-30,6.9025,6.9112,6.9025,6.9025,3245,0
2008-05-02,6.9544,6.9544,6.9544,6.9544,233,0
2008-05-05,6.9629,6.9629,6.9629,6.9629,3904,0
2008-05-06,6.6867,6.6867,6.6867,6.6867,2086,0
2008-05-09,7.1183,7.1183,7.1097,7.1183,3037,0
2008-05-12,6.8335,6.8335,6.8162,6.8335,1902,0
2008-05-14,6.9025,6.9025,6.8335,6.8335,1854,0
2008-05-15,6.9198,6.9456,6.8335,6.9456,1969,0
2008-05-20,6.9456,6.9456,6.8335,6.8335,2743,0
2008-05-23,6.9025,6.9025,6.8766,6.8766,1623,0
2008-05-27,6.9025,6.9283,6.9025,6.9025,9273,0
2008-06-02,6.9025,7.0925,6.9025,6.937,5563,0
2008-06-04,6.9025,6.9025,6.9025,6.9025,7882,0
2008-06-06,6.9025,6.9025,6.9025,6.9025,233,0
2008-06-16,7.3339,7.3339,7.3339,7.3339,695,0
2008-06-17,7.5324,7.5324,7.3856,7.3856,461,0
2008-06-20,6.9974,6.9974,6.9974,6.9974,461,0
2008-06-23,6.9544,6.9544,6.8852,6.8852,1623,0
2008-06-26,6.8249,6.9456,6.8249,6.8249,695,0
2008-07-01,6.5833,6.9112,6.5833,6.799,2189,0
2008-07-02,6.799,6.799,6.799,6.799,1044,0
2008-07-07,6.8938,6.8938,6.8938,6.8938,233,0
2008-07-08,6.8938,6.8938,6.8938,6.8938,233,0
2008-07-21,6.799,6.799,6.799,6.799,233,0
2008-07-23,6.799,6.799,6.799,6.799,4636,0
2008-07-24,6.8078,8.0846,6.799,6.8249,3476,0
2008-07-28,6.799,6.799,6.2899,6.7904,2585,0
2008-07-29,6.5747,6.5833,6.1521,6.5144,6955,0
2008-08-01,6.083,6.3677,6.083,6.3677,5563,0
2008-08-04,6.1174,6.2209,6.1174,6.2209,461,0
2008-08-08,6.1433,6.523,6.1433,6.4711,2882,0
2008-08-13,6.2123,6.5144,6.1776,6.4711,3438,0
2008-08-14,6.4711,6.4711,6.4711,6.4711,1391,0
2008-08-15,6.4711,6.4711,6.4711,6.4711,233,0
2008-08-18,6.4711,6.4884,6.4711,6.4711,1660,0
2008-08-19,6.4711,6.4711,6.4711,6.4711,233,0
2008-08-20,6.6867,6.6953,6.6867,6.6953,3405,0
2008-08-21,6.4884,6.5144,6.4884,6.4884,3251,0
2008-08-22,6.9025,8.1625,6.9025,7.9725,930,0
2008-08-25,6.9198,6.9198,6.2813,6.6524,4636,0
2008-08-26,6.4711,6.5401,6.0484,6.4711,8695,0
2008-08-27,6.126,6.126,5.8326,5.8326,1975,0
2008-08-28,6.2209,6.3158,6.1433,6.1433,3034,0
2008-08-29,6.4541,6.4541,6.4541,6.4541,348,0
2008-09-03,6.264,6.4194,6.264,6.2899,2086,0
2008-09-04,6.2727,6.2727,6.2554,6.2554,1158,0
2008-09-05,6.4366,6.4366,6.4366,6.4366,461,0
2008-09-08,6.4541,6.4711,6.4541,6.4711,1738,0
2008-09-11,6.0915,6.0915,6.0915,6.0915,555,0
2008-09-16,6.1174,6.428,6.1174,6.428,930,0
2008-09-17,6.4711,7.0061,6.4711,7.0061,2317,0
2008-09-18,7.0234,7.3339,6.0658,7.2907,7974,0
2008-09-19,7.7481,7.7481,6.083,6.1347,6428,0
2008-09-23,7.1528,7.2304,7.1183,7.1183,695,0
2008-09-24,7.0925,7.0925,6.9025,6.9025,3563,0
2008-09-29,6.9025,6.9025,6.9025,6.9025,566,0
2008-09-30,6.5747,7.2218,6.1693,6.9025,3826,0
2008-10-02,6.1174,6.6953,6.1174,6.3417,6258,0
2008-10-03,6.3417,6.3417,6.2554,6.2554,461,0
2008-10-06,6.1948,7.196,6.031,6.359,17821,0
2008-10-07,6.031,7.0234,5.8241,5.8241,17284,0
2008-10-08,6.773,6.773,6.0397,6.0397,1969,0
2008-10-10,5.8241,5.8241,5.8241,5.8241,461,0
2008-10-13,6.1861,6.3417,6.1861,6.3244,1391,0
2008-10-16,5.7464,5.8326,5.7378,5.8241,1336,0
2008-10-20,5.8671,5.8671,5.8241,5.8241,511,0
2008-10-22,5.8326,5.8326,5.8326,5.8326,461,0
2008-10-23,5.8241,6.4711,5.8241,5.8241,39900,0
2008-10-24,5.6773,5.7033,5.6773,5.7033,5563,0
2008-10-27,5.8241,5.8241,5.2632,5.2632,7773,0
2008-10-30,5.3065,5.4616,5.3065,5.4616,8205,0
2008-10-31,5.0994,5.1769,5.0994,5.1423,2320,0
2008-11-05,5.1769,5.1769,5.1769,5.1769,233,0
2008-11-06,5.0994,5.0994,5.0994,5.0994,2551,0
2008-11-10,4.9613,5.0907,4.7455,5.0907,2086,0
2008-11-11,5.0907,5.1769,5.0907,5.0907,1491,0
2008-11-17,4.7886,5.0045,4.4523,5.0045,1391,0
2008-11-18,4.7542,4.7542,4.7455,4.7455,3709,0
2008-11-19,4.5815,4.7455,4.5815,4.7455,1158,0
2008-11-20,4.7542,5.1509,4.7455,5.1423,7175,0
2008-11-24,5.0475,5.0648,4.5298,5.0302,5478,0
2008-12-02,4.4953,4.4953,4.3573,4.3573,996,0
2008-12-03,4.3832,4.4435,4.3832,4.4435,1194,0
2008-12-04,4.4435,4.4435,4.4435,4.4435,461,0
2008-12-05,4.4435,4.4435,4.4435,4.4435,951,0
2008-12-10,4.5384,4.5384,4.4694,4.4867,2903,0
2008-12-12,4.3573,4.3573,4.3573,4.3573,1860,0
2008-12-15,4.3573,4.3573,4.3573,4.3573,1854,0
2008-12-16,4.4176,4.435,4.4176,4.4176,3476,0
2008-12-18,4.4176,4.4176,4.3573,4.3573,2519,0
2008-12-19,4.3573,4.3746,4.3142,4.3142,2180,0
2008-12-23,4.3573,4.3573,4.3142,4.3573,11358,0
2008-12-30,4.3573,4.3573,4.3573,4.3573,930,0
2008-12-31,4.0122,4.0122,3.9864,4.0122,1549,0
2009-01-02,4.0293,4.0293,4.0293,4.0293,2317,0
2009-01-05,4.1242,4.1242,4.1242,4.1242,2551,0
2009-01-12,4.1415,4.6936,4.1415,4.6936,11420,0
2009-01-16,4.6936,4.7023,4.6936,4.7023,5530,0
2009-01-22,4.711,4.711,4.7023,4.7023,2782,0
2009-01-26,4.7455,4.7455,4.7023,4.7023,1158,0
2009-01-27,4.7197,4.7973,4.7197,4.7629,1000,0
2009-01-28,4.711,5.1336,4.711,5.1336,1084,0
2009-01-29,5.1769,5.1769,4.7197,5.1769,2320,0
2009-02-02,4.4263,4.6764,4.4263,4.6764,1391,0
2009-02-05,5.0734,5.0734,4.668,5.0734,695,0
2009-02-06,4.9613,4.9958,4.9613,4.9958,3476,0
2009-02-09,5.1683,5.1683,5.1683,5.1683,233,0
2009-02-13,4.9613,4.9613,4.8491,4.8577,20205,0
2009-02-18,4.7197,4.7197,4.7197,4.7197,461,0
2009-02-19,4.711,4.8663,4.711,4.8663,5325,0
2009-02-20,4.8145,4.8145,4.642,4.642,3941,0
2009-02-23,4.642,4.8317,4.642,4.6507,6694,0
2009-02-24,4.685,4.685,4.685,4.685,233,0
2009-02-25,4.7023,4.7023,4.7023,4.7023,930,0
2009-02-26,4.8921,4.8921,4.8921,4.8921,312,0
2009-03-02,4.918,4.918,4.7197,4.7197,4636,0
2009-03-03,5.3926,5.3926,5.3926,5.3926,461,0
2009-03-09,4.685,5.2804,4.685,5.2804,930,0
2009-03-12,4.711,4.711,4.711,4.711,233,0
2009-03-13,4.6764,4.7197,4.6764,4.7197,2677,0
2009-03-18,4.737,4.8491,4.737,4.8491,597,0
2009-03-25,4.8491,4.8491,4.8491,4.8491,750,0
2009-03-30,5.4358,5.4358,5.4358,5.4358,363,0
2009-04-02,5.5651,6.4626,5.5221,6.4626,10993,0
2009-04-03,6.4626,6.8595,6.4626,6.6867,7304,0
2009-04-06,6.6867,6.8335,6.6004,6.6004,5642,0
2009-04-07,6.7213,6.7213,6.5575,6.5575,695,0
2009-04-08,6.6867,6.8852,6.5747,6.5833,5625,0
2009-04-09,6.8162,6.8162,6.7559,6.7559,1623,0
2009-04-13,6.5747,6.5747,6.3934,6.5747,3243,0
2009-04-14,6.5747,6.8078,6.3244,6.8078,2551,0
2009-04-15,6.4711,6.4711,6.3073,6.3158,2823,0
2009-04-16,6.3158,6.3158,6.1433,6.1433,5348,0
2009-04-20,6.0397,6.0397,6.0397,6.0397,865,0
2009-04-24,6.1948,6.1948,5.8241,5.8241,16463,0
2009-04-27,5.9966,5.9966,5.8499,5.8499,461,0
2009-04-30,5.9966,6.4453,5.9361,6.0397,7580,0
2009-05-01,6.0137,6.5747,6.0137,6.5747,3476,0
2009-05-04,6.1087,6.497,6.1087,6.3502,934,0
2009-05-05,6.4107,6.428,6.083,6.083,1223,0
2009-05-07,6.1087,6.1087,6.0658,6.1087,17008,0
2009-05-08,5.6687,5.6687,5.6687,5.6687,461,0
2009-05-13,5.6773,5.6773,5.6773,5.6773,233,0
2009-05-14,6.2899,6.2899,6.2899,6.2899,233,0
2009-05-20,6.0397,6.0397,6.0397,6.0397,461,0
2009-05-22,5.6773,5.6773,5.6773,5.6773,233,0
2009-05-27,5.6082,5.6082,5.6082,5.6082,19703,0
2009-05-29,5.1769,5.1769,5.1769,5.1769,1044,0
2009-06-02,5.2804,5.3926,5.2804,5.3926,836,0
2009-06-03,5.3926,5.3926,5.3926,5.3926,233,0
2009-06-04,6.2123,6.4711,6.2123,6.4711,461,0
2009-06-10,6.2727,6.2727,5.3323,6.2209,695,0
2009-06-12,5.3926,6.5144,5.3926,6.0397,1218,0
2009-06-16,5.2717,5.3926,5.2201,5.2201,6785,0
2009-06-17,5.3667,5.6858,5.0734,5.1336,5158,0
2009-06-18,5.5221,5.6773,5.108,5.2458,6386,0
2009-06-19,5.6082,5.6082,5.6082,5.6082,233,0
2009-06-24,5.6082,6.497,5.6082,6.497,1158,0
2009-06-26,5.6082,6.6524,5.6082,5.6082,5660,0
2009-07-01,6.6178,6.6437,6.4453,6.4711,1391,0
2009-07-02,6.428,6.661,6.428,6.661,1088,0
2009-07-06,6.6437,6.6437,6.6437,6.6437,233,0
2009-07-13,5.6858,6.083,5.6515,5.6515,1854,0
2009-07-14,5.6515,5.6773,5.5306,5.5306,4903,0
2009-07-15,5.4358,5.4358,5.3926,5.3926,2086,0
2009-07-16,5.6428,6.4711,5.4273,6.4107,14114,0
2009-07-17,6.264,6.428,5.3926,6.2899,12258,0
2009-07-21,5.1856,5.1856,5.1856,5.1856,233,0
2009-07-22,5.4789,6.4021,5.4187,6.4021,3516,0
2009-07-23,6.333,6.4021,6.1174,6.4021,1158,0
2009-07-24,5.7378,6.2985,5.7378,6.2209,2131,0
2009-07-27,6.1433,6.1521,6.1433,6.1521,461,0
2009-07-28,6.1521,6.1521,6.1521,6.1521,0,0
2009-07-29,5.4358,6.3934,5.4358,5.8499,3310,0
2009-07-30,5.8499,5.8499,5.8499,5.8499,0,0
2009-07-31,5.8671,6.0744,5.8499,5.8499,1595,0
2009-08-03,5.8499,5.8499,5.8499,5.8499,0,0
2009-08-04,5.8499,5.8499,5.8499,5.8499,0,0
2009-08-05,5.8499,5.8499,5.8499,5.8499,0,0
2009-08-06,5.9966,5.9966,5.9966,5.9966,461,0
2009-08-07,6.333,6.333,5.8845,6.2985,2551,0
2009-08-10,5.8586,5.8586,5.8586,5.8586,695,0
2009-08-11,5.8499,5.8586,4.7542,5.3926,5014,0
2009-08-12,5.2028,5.3065,5.2028,5.2717,1851,0
2009-08-13,5.2717,5.2717,5.2717,5.2717,0,0
2009-08-14,5.2717,5.2717,5.2717,5.2717,0,0
2009-08-18,5.453,6.2381,5.3581,5.3926,1623,0
2009-08-19,5.5221,5.7118,5.5221,5.7118,930,0
2009-08-21,5.8241,5.8241,5.3926,5.7981,695,0
2009-08-24,5.8241,5.8241,5.8241,5.8241,233,0
2009-08-25,5.7378,5.7981,5.3237,5.7981,4168,0
2009-08-27,5.3581,5.7808,5.0907,5.3926,4636,0
2009-08-28,5.6773,5.6773,5.6687,5.6687,461,0
2009-08-31,5.6515,5.7118,5.125,5.2804,4168,0
2009-09-01,5.0217,5.5049,5.0217,5.1423,2714,0
2009-09-02,5.0475,5.4789,5.0475,5.2804,3714,0
2009-09-03,5.2201,5.2804,5.2201,5.2804,1969,0
2009-09-04,5.6601,5.7118,5.2804,5.5651,1163,0
2009-09-08,5.6082,5.6082,5.6082,5.6082,930,0
2009-09-09,5.6082,5.7981,5.4358,5.7981,2081,0
2009-09-10,5.384,5.384,5.3407,5.3667,2320,0
2009-09-11,5.3753,5.8241,5.3667,5.8241,2907,0
2009-09-15,5.3494,5.7981,5.2804,5.5738,1623,0
2009-09-16,5.1941,5.1941,5.1941,5.1941,233,0
2009-09-17,5.1856,5.3065,4.918,4.918,11358,0
2009-09-18,5.0648,5.2804,4.9613,5.0045,11469,0
2009-09-21,5.0389,5.3753,5.0389,5.3494,4729,0
2009-09-22,5.1165,5.1165,5.0821,5.0821,2309,0
2009-09-23,5.108,5.108,5.108,5.108,461,0
2009-09-25,5.315,5.315,4.9784,5.1509,2502,0
2009-09-30,5.0302,5.0821,5.0302,5.0302,6372,0
2009-10-01,5.0045,5.1336,5.0045,5.0907,1858,0
2009-10-02,5.1769,5.1769,5.1769,5.1769,394,0
2009-10-05,5.1769,5.1769,5.1769,5.1769,461,0
2009-10-06,5.0045,5.1769,5.0045,5.1769,4216,0
2009-10-07,5.0907,5.1165,5.0734,5.0821,1158,0
2009-10-08,5.0302,5.0302,4.9528,4.9528,5853,0
2009-10-09,4.9871,4.9871,4.9871,4.9871,2782,0
2009-10-12,4.9958,4.9958,4.9871,4.9871,1158,0
2009-10-13,4.9958,5.0994,4.9528,4.9528,2086,0
2009-10-15,4.9528,4.9528,4.9528,4.9528,564,0
2009-10-16,4.9784,5.1165,4.8404,4.8491,2184,0
2009-10-20,5.1423,5.1769,5.1423,5.1423,5066,0
2009-10-22,4.9613,4.9613,4.9613,4.9613,564,0
2009-10-23,5.1769,5.3667,5.0994,5.3581,2277,0
2009-10-30,5.0821,5.0821,5.0734,5.0734,461,0
2009-11-03,4.8059,4.8059,4.7713,4.7713,9020,0
2009-11-04,4.9784,4.9784,4.7713,4.7713,1991,0
2009-11-05,5.0734,5.0734,5.0734,5.0734,233,0
2009-11-06,5.5135,5.5738,5.2632,5.2632,699,0
2009-11-13,5.453,5.453,4.9958,4.9958,461,0
2009-11-19,5.1596,5.1596,4.9698,4.9871,821,0
2009-11-20,5.2804,5.5651,4.9958,5.5651,11609,0
2009-11-23,5.5651,5.5651,5.0217,5.5651,8041,0
2009-11-24,5.5478,5.5651,5.5478,5.5651,1389,0
2009-11-25,5.5565,5.5651,5.5221,5.5651,930,0
2009-12-02,7.0061,7.0061,5.8671,6.2123,11193,0
2009-12-03,6.0397,6.0397,5.4187,5.8241,4276,0
2009-12-07,5.6082,5.6082,5.6082,5.6082,113,0
2009-12-08,5.0045,5.2201,5.0045,5.1165,3948,0
2009-12-09,4.9698,4.9698,4.9613,4.9613,695,0
2009-12-10,5.0045,5.1509,4.8317,4.8317,4811,0
2009-12-11,4.9613,4.9613,4.9613,4.9613,331,0
2009-12-14,4.9613,4.9613,4.9613,4.9613,406,0
2009-12-15,4.9613,4.9613,4.9613,4.9613,379,0
2009-12-16,4.8317,4.9267,4.7455,4.8404,6562,0
2009-12-17,4.78,4.78,4.7455,4.7455,233,0
2009-12-18,4.78,4.8837,4.7455,4.7542,5580,0
2009-12-21,4.7455,4.7713,4.7455,4.7542,348,0
2010-01-11,4.3055,4.3055,3.2444,3.6153,128164,0
2010-01-12,3.6671,4.0553,3.5205,3.5375,273324,0
2010-01-13,3.4944,3.6671,3.4514,3.4514,100447,0
2010-01-14,3.4514,3.5894,3.4514,3.4514,67258,0
2010-01-15,3.4514,3.4944,3.3047,3.3649,66501,0
2010-01-19,3.3219,3.5461,3.3219,3.3649,100813,0
2010-01-20,3.348,3.4514,3.3047,3.3564,272336,0
2010-01-21,3.6153,3.8223,3.3134,3.6671,96129,0
2010-01-22,3.6671,3.8568,3.6671,3.7877,52653,0
2010-01-25,3.7877,3.8138,3.4599,3.6411,51788,0
2010-01-26,4.0985,4.0985,3.4685,3.6757,20968,0
2010-01-27,3.6584,3.71,3.6584,3.71,4415,0
2010-01-28,3.6757,3.6757,3.5894,3.6153,15275,0
2010-01-29,3.6153,3.6238,3.5807,3.5807,6343,0
2010-02-01,3.71,3.71,3.6757,3.6757,4253,0
2010-02-02,3.5807,3.6497,3.5375,3.6067,6437,0
2010-02-03,3.6067,3.6238,3.6067,3.6238,5250,0
2010-02-04,3.5894,3.7015,3.5894,3.7015,8567,0
2010-02-05,3.7015,3.7015,3.6153,3.6671,4830,0
2010-02-08,3.6757,3.9173,3.6757,3.7187,3819,0
2010-02-09,3.7187,3.8741,3.7015,3.8051,5553,0
2010-02-10,3.7964,3.8051,3.7964,3.8051,1738,0
2010-02-11,3.6671,3.6671,3.6671,3.6671,930,0
2010-02-12,3.7877,3.7877,3.6844,3.6844,245,0
2010-02-16,3.8914,3.8914,3.693,3.8051,2464,0
2010-02-17,3.8396,3.9173,3.7964,3.8827,30866,0
2010-02-18,3.9603,3.969,3.7877,3.8654,13554,0
2010-02-19,3.8654,3.9259,3.8138,3.9259,9423,0
2010-02-22,3.8827,4.2796,3.8827,4.1846,30012,0
2010-02-23,4.1589,4.2968,4.0122,4.1846,18705,0
2010-02-24,4.1846,4.7455,4.1846,4.7455,22159,0
2010-02-25,4.8059,4.875,4.4953,4.6594,16425,0
2010-02-26,4.7455,4.918,4.7455,4.7886,19418,0
2010-03-01,4.7542,4.7542,4.5729,4.6507,8106,0
2010-03-02,4.737,4.7542,4.6073,4.7542,6546,0
2010-03-03,4.7455,4.9094,4.7455,4.7542,11252,0
2010-03-04,4.8404,4.944,4.8317,4.944,2782,0
2010-03-05,4.9613,5.1336,4.9613,5.0907,11361,0
2010-03-08,5.1336,5.1336,5.0734,5.0907,8710,0
2010-03-09,5.1769,5.1769,5.0821,5.1165,3766,0
2010-03-10,5.1683,5.1683,5.0475,5.0734,5384,0
2010-03-11,5.0648,5.0648,4.823,4.8404,22468,0
2010-03-12,4.875,4.9353,4.823,4.823,2545,0
2010-03-15,4.823,4.8921,4.823,4.8317,5331,0
2010-03-16,4.8317,4.875,4.8317,4.8317,4172,0
2010-03-17,4.918,4.9528,4.8145,4.8317,6005,0
2010-03-18,4.9008,4.9008,4.8145,4.8317,5496,0
2010-03-19,4.9353,4.9613,4.8145,4.8317,2417,0
2010-03-22,4.823,5.0648,4.823,5.0648,4788,0
2010-03-23,5.1336,5.1336,4.9267,5.0475,1526,0
2010-03-24,5.1423,5.1769,4.9613,4.9958,3242,0
2010-03-25,4.9613,5.1769,4.9613,5.1509,14017,0
2010-03-26,5.1769,5.1769,5.0561,5.0561,3249,0
2010-03-29,5.0561,5.0734,4.9094,4.9613,5215,0
2010-03-30,4.9613,4.9613,4.9613,4.9613,1013,0
2010-03-31,4.9613,4.9613,4.9094,4.9094,683,0
2010-04-01,4.9613,4.9613,4.7023,4.7455,2551,0
2010-04-05,4.9094,4.918,4.8145,4.918,4406,0
2010-04-06,4.918,4.918,4.8317,4.918,8431,0
2010-04-07,5.0132,5.0132,4.8317,4.8317,7604,0
2010-04-08,4.9613,4.9871,4.8317,4.9871,8154,0
2010-04-09,4.9698,5.0045,4.8317,4.8663,1623,0
2010-04-12,4.8663,4.9528,4.711,4.7455,10397,0
2010-04-13,4.7886,4.8317,4.7886,4.7886,1125,0
2010-04-14,4.8837,4.918,4.7886,4.918,13682,0
2010-04-15,4.9528,4.9613,4.711,4.7973,5404,0
2010-04-16,4.918,4.918,4.7455,4.8404,4082,0
2010-04-19,4.7455,5.0045,4.6936,5.0045,11945,0
2010-04-20,4.944,4.944,4.7886,4.918,2261,0
2010-04-21,4.7455,4.7886,4.7455,4.7455,2272,0
2010-04-22,4.8317,4.9094,4.7455,4.7542,2202,0
2010-04-23,4.7591,4.82,4.7417,4.7417,10083,0
2010-04-26,4.9094,4.918,4.7455,4.7629,2551,0
2010-04-27,4.7455,4.7455,4.6936,4.7284,983,0
2010-04-28,4.668,4.668,4.3487,4.4435,10763,0
2010-04-29,4.4781,5.0302,4.4091,4.9613,27023,0
2010-04-30,5.0045,5.0045,4.616,4.8491,2467,0
2010-05-03,4.8837,4.918,4.6764,4.918,6796,0
2010-05-04,4.9871,4.9958,4.8317,4.8317,1969,0
2010-05-05,4.918,4.918,4.918,4.918,233,0
2010-05-06,4.9094,4.9094,4.3487,4.435,21774,0
2010-05-07,4.3917,4.6073,4.3487,4.3487,16427,0
2010-05-10,4.685,4.8663,4.435,4.7197,3304,0
2010-05-11,4.6764,4.711,4.5298,4.6247,5801,0
2010-05-12,4.6594,4.685,4.6594,4.6594,5099,0
2010-05-13,4.8317,4.875,4.7455,4.8317,7304,0
2010-05-14,4.8317,4.875,4.7886,4.8317,11365,0
2010-05-17,4.7455,4.8145,4.6073,4.8145,3273,0
2010-05-18,4.8145,4.8145,4.7284,4.8059,1274,0
2010-05-19,4.7542,4.78,4.711,4.7542,4984,0
2010-05-20,4.7886,4.8317,4.5558,4.5988,3525,0
2010-05-21,4.737,4.918,4.7284,4.918,9812,0
2010-05-24,4.8663,5.0045,4.6507,4.9613,6258,0
2010-05-25,4.668,4.7973,4.3832,4.7886,5290,0
2010-05-26,4.7886,5.0045,4.5298,5.0045,4556,0
2010-05-27,4.875,4.875,4.7455,4.8404,6752,0
2010-05-28,4.8317,4.8404,4.8317,4.8404,461,0
2010-06-01,4.737,4.737,4.737,4.737,325,0
2010-06-02,4.711,4.8577,4.7023,4.8577,461,0
2010-06-03,4.7455,4.918,4.7455,4.875,1623,0
2010-06-04,4.6594,4.8491,4.6594,4.8491,3283,0
2010-06-07,4.9008,4.918,4.5645,4.8663,2591,0
2010-06-08,4.8663,4.8663,4.711,4.711,348,0
2010-06-09,4.7455,4.9094,4.7023,4.8059,3796,0
2010-06-10,4.7023,4.7455,4.5298,4.6936,30710,0
2010-06-14,4.5902,4.9008,4.5729,4.823,1507,0
2010-06-15,4.6073,4.7023,4.5298,4.5729,7551,0
2010-06-16,4.7197,4.7197,4.7197,4.7197,1158,0
2010-06-17,4.8059,4.823,4.7284,4.7886,1205,0
2010-06-18,4.7023,4.7023,4.7023,4.7023,233,0
2010-06-21,4.7023,4.7023,4.6247,4.6594,1158,0
2010-06-22,4.737,4.7455,4.616,4.616,3920,0
2010-06-23,4.6333,4.685,4.616,4.616,11211,0
2010-06-24,4.6247,4.668,4.616,4.6594,1158,0
2010-06-25,4.711,4.78,4.616,4.616,2349,0
2010-06-28,4.7284,4.737,4.5729,4.5729,2435,0
2010-06-29,4.5729,4.5729,4.5298,4.5384,4260,0
2010-06-30,4.5349,4.6053,4.5349,4.6053,1538,0
2010-07-01,4.6594,4.7455,4.6594,4.6594,4290,0
2010-07-02,4.8059,4.8059,4.711,4.7455,2012,0
2010-07-06,4.7023,4.7023,4.4867,4.4867,315,0
2010-07-07,4.4781,4.4953,4.4781,4.4953,1274,0
2010-07-08,4.5298,4.5988,4.5212,4.5298,9346,0
2010-07-09,4.5298,4.5815,4.4867,4.5298,13915,0
2010-07-12,4.7542,4.7542,4.4781,4.711,1158,0
2010-07-14,4.5212,4.5212,4.5212,4.5212,113,0
2010-07-15,4.6247,4.6247,4.4694,4.4953,4137,0
2010-07-16,4.7197,4.737,4.4867,4.4867,5802,0
2010-07-19,4.5558,4.711,4.5558,4.6594,1159,0
2010-07-20,4.616,4.6594,4.616,4.6333,810,0
2010-07-21,4.5384,4.5384,4.5384,4.5384,886,0
2010-07-22,4.616,4.616,4.4953,4.4953,3292,0
2010-07-23,4.504,4.5384,4.4607,4.4781,8067,0
2010-07-26,4.4607,4.5298,4.4607,4.4607,1738,0
2010-07-27,4.5298,4.5298,4.4435,4.4435,5162,0
2010-07-28,4.5298,4.7284,4.4953,4.7284,12779,0
2010-07-29,4.737,4.737,4.5902,4.616,1818,0
2010-08-02,4.5212,4.7284,4.4953,4.7284,6237,0
2010-08-03,4.4435,4.7023,4.4435,4.642,5293,0
2010-08-04,4.7455,4.8317,4.4607,4.5645,5215,0
2010-08-05,4.7023,4.7023,4.7023,4.7023,581,0
2010-08-06,4.5815,4.5815,4.5815,4.5815,113,0
2010-08-09,4.4867,4.4953,4.4867,4.4953,810,0
2010-08-10,4.4867,4.4867,4.4523,4.4523,1391,0
2010-08-11,4.4523,4.4953,4.4435,4.4953,7071,0
2010-08-12,4.6936,4.7455,4.6764,4.7455,2684,0
2010-08-13,4.7455,4.8317,4.7455,4.7886,9635,0
2010-08-16,4.7455,4.7542,4.7455,4.7455,6375,0
2010-08-17,4.7886,5.0045,4.7886,5.0045,8556,0
2010-08-18,5.0302,5.0907,4.7886,4.7886,21976,0
2010-08-19,4.8491,4.9613,4.7455,4.9613,1407,0
2010-08-20,4.8317,4.8317,4.7455,4.7455,5109,0
2010-08-23,4.7973,4.944,4.7886,4.7886,1738,0
2010-08-24,4.7542,4.7542,4.7455,4.7455,1507,0
2010-08-25,4.8317,4.8837,4.7542,4.823,2673,0
2010-08-27,4.9267,4.9267,4.9267,4.9267,113,0
2010-08-30,4.7455,4.9353,4.7455,4.8837,1274,0
2010-08-31,4.7591,4.9155,4.7417,4.8546,1333,0
2010-09-01,4.7629,4.8145,4.7542,4.7629,810,0
2010-09-02,4.7542,4.7542,4.7455,4.7455,461,0
2010-09-03,4.8921,4.9528,4.8921,4.9094,495,0
2010-09-07,4.9613,4.9613,4.78,4.8577,16349,0
2010-09-08,4.7542,4.7542,4.7455,4.7455,805,0
2010-09-09,4.8317,4.875,4.7713,4.7713,1947,0
2010-09-13,4.875,4.875,4.875,4.875,113,0
2010-09-15,4.875,4.875,4.875,4.875,1041,0
2010-09-16,4.875,4.875,4.6594,4.7023,5566,0
2010-09-17,4.9094,4.9528,4.6594,4.6594,478,0
2010-09-21,4.668,4.7284,4.6594,4.7284,5447,0
2010-09-23,4.7284,4.7455,4.616,4.616,5428,0
2010-09-24,4.685,4.7023,4.5298,4.5298,4203,0
2010-09-27,4.616,4.616,4.616,4.616,999,0
2010-09-29,4.5558,4.5558,4.5298,4.5298,3709,0
2010-09-30,4.6895,4.6895,4.6895,4.6895,113,0
2010-10-01,4.5384,4.5384,4.5384,4.5384,233,0
2010-10-05,4.6594,4.8317,4.6507,4.8317,8693,0
2010-10-06,4.616,4.642,4.5988,4.642,695,0
2010-10-07,4.7023,4.7023,4.5815,4.6594,1738,0
2010-10-11,4.6594,4.6936,4.6594,4.6936,370,0
2010-10-12,4.8145,4.8145,4.616,4.7455,2234,0
2010-10-13,4.7023,4.7023,4.7023,4.7023,420,0
2010-10-14,4.711,4.711,4.642,4.642,277,0
2010-10-18,4.5815,4.7455,4.5729,4.616,2388,0
2010-10-19,4.6073,4.6073,4.5298,4.5729,1767,0
2010-10-20,4.737,4.8145,4.5902,4.5988,3014,0
2010-10-21,4.642,4.823,4.6333,4.7284,1044,0
2010-10-22,4.6247,4.6594,4.6247,4.6594,930,0
2010-10-26,4.6594,4.823,4.5902,4.6247,3582,0
2010-10-27,4.8145,4.823,4.642,4.642,695,0
2010-10-29,4.8137,4.8137,4.7516,4.796,930,0
2010-11-02,4.711,4.711,4.616,4.6507,4049,0
2010-11-04,4.7886,4.7886,4.7455,4.7886,1858,0
2010-11-05,4.7886,4.9613,4.7023,4.8837,14849,0
2010-11-08,4.9613,4.9613,4.737,4.737,1297,0
2010-11-09,4.7455,4.7973,4.737,4.7455,14372,0
2010-11-10,4.78,4.9353,4.7197,4.7197,5496,0
2010-11-11,4.918,4.9267,4.7455,4.7713,1044,0
2010-11-12,4.7023,4.7023,4.5815,4.6764,8322,0
2010-11-15,4.668,4.685,4.5902,4.685,36045,0
2010-11-16,4.6936,4.7023,4.5558,4.5558,8345,0
2010-11-17,4.616,4.616,4.5815,4.616,7535,0
2010-11-18,4.7973,4.9528,4.5902,4.5902,7866,0
2010-11-19,4.6073,4.6073,4.4091,4.4091,29914,0
2010-11-22,4.4435,4.5298,4.4435,4.5298,864,0
2010-11-23,4.9528,4.9528,4.4694,4.6507,8010,0
2010-11-24,4.5729,4.8491,4.4435,4.5645,4989,0
2010-11-26,4.5126,4.5384,4.4694,4.5384,4811,0
2010-11-29,4.5298,4.5815,4.4953,4.5815,11649,0
2010-11-30,4.4894,4.6025,4.4458,4.4458,31290,0
2010-12-01,4.616,4.616,4.4263,4.4694,4636,0
2010-12-02,4.6247,4.6247,4.3487,4.3487,4377,0
2010-12-03,4.4867,4.4867,4.3228,4.3228,23863,0
2010-12-06,4.3228,4.435,4.3142,4.3142,10448,0
2010-12-07,4.3314,4.435,4.3314,4.3746,7675,0
2010-12-08,4.4263,4.4435,4.4004,4.435,7992,0
2010-12-09,4.4004,4.4004,4.3314,4.3314,9041,0
2010-12-10,4.4263,4.4435,4.2968,4.3055,20289,0
2010-12-13,4.271,4.3917,4.271,4.3832,2202,0
2010-12-14,4.2968,4.3832,4.1846,4.2192,28605,0
2010-12-15,4.2192,4.3314,3.969,3.969,31695,0
2010-12-16,4.2106,4.4953,3.9777,4.4781,14421,0
2010-12-17,4.3142,4.5729,4.1415,4.3746,26481,0
2010-12-20,4.4263,4.4263,4.2624,4.3917,1623,0
2010-12-21,4.4435,4.5298,4.4004,4.4523,29961,0
2010-12-22,4.4004,4.4781,4.2882,4.2882,2996,0
2010-12-23,4.2796,4.435,4.0036,4.3487,22988,0
2010-12-27,4.3055,4.3142,4.1328,4.1328,15003,0
2010-12-28,4.3487,4.3487,4.0811,4.1415,15235,0
2010-12-29,4.078,4.3066,4.078,4.3066,5740,0
2010-12-30,4.2273,4.2626,4.1921,4.1921,2435,0
2010-12-31,4.3398,4.4297,4.2411,4.3127,6471,0
2011-01-03,4.2278,4.642,4.2278,4.5729,10636,0
2011-01-04,4.4781,4.6764,4.4781,4.668,4532,0
2011-01-05,4.5212,4.5298,4.4263,4.5298,1089,0
2011-01-06,4.4953,4.668,4.4953,4.5902,5541,0
2011-01-07,4.4953,4.6764,4.4953,4.6764,2667,0
2011-01-10,4.6936,4.6936,4.616,4.616,1391,0
2011-01-11,4.6594,4.685,4.616,4.685,2985,0
2011-01-12,4.5298,4.7455,4.5298,4.7455,4381,0
2011-01-13,4.7284,4.7455,4.6594,4.7455,3130,0
2011-01-14,4.7455,4.823,4.7284,4.823,16913,0
2011-01-18,4.823,4.875,4.823,4.8404,2307,0
2011-01-19,4.8577,4.8663,4.8317,4.8663,4497,0
2011-01-20,4.8317,4.8317,4.5384,4.7023,3665,0
2011-01-21,4.9008,5.289,4.7542,5.1336,59847,0
2011-01-24,5.1336,5.1336,5.0045,5.1336,5149,0
2011-01-25,5.0132,5.0994,4.9613,5.0994,2872,0
2011-01-26,5.0217,5.125,5.0217,5.125,2192,0
2011-01-27,4.9784,4.9784,4.9698,4.9698,233,0
2011-01-28,4.9613,5.0561,4.9613,5.0561,774,0
2011-01-31,5.1306,5.1306,4.9688,5.1035,6895,0
2011-02-01,5.1336,5.1336,5.0821,5.1336,6866,0
2011-02-02,5.1596,5.1769,5.1509,5.1683,2973,0
2011-02-03,4.9613,5.125,4.9613,5.125,775,0
2011-02-04,5.1769,5.1769,5.1769,5.1769,1274,0
2011-02-07,5.2028,5.2201,5.0302,5.2201,11642,0
2011-02-08,5.2201,5.2804,5.2028,5.2373,31703,0
2011-02-09,5.2717,5.6082,5.2717,5.6082,42959,0
2011-02-10,5.6082,5.7808,5.3494,5.7636,29452,0
2011-02-11,5.7551,5.7808,5.7204,5.7378,5023,0
2011-02-14,5.7291,6.0397,5.6169,6.0397,31624,0
2011-02-15,5.9448,6.0397,5.8241,6.0397,4432,0
2011-02-16,6.0397,6.0397,5.9621,5.9966,6409,0
2011-02-17,6.0397,6.0397,5.8671,5.8671,3315,0
2011-02-18,5.9535,6.126,5.8241,6.126,27240,0
2011-02-22,6.126,6.2123,5.9535,5.9535,11743,0
2011-02-23,6.0052,6.0052,5.5651,5.8671,10235,0
2011-02-24,5.7808,5.7808,5.7378,5.7378,325,0
2011-02-25,6.031,6.2123,5.8241,6.2123,13313,0
2011-02-28,5.9763,6.1696,5.9061,5.9675,4984,0
2011-03-01,5.9683,6.16,5.9509,6.0641,1854,0
2011-03-02,6.1249,6.16,5.9509,6.0379,9543,0
2011-03-03,6.0465,6.299,6.0465,6.299,12197,0
2011-03-04,6.2985,6.7387,6.2554,6.2554,8339,0
2011-03-07,6.2554,6.592,6.2554,6.4541,2502,0
2011-03-08,6.5058,6.5316,6.4366,6.4711,7725,0
2011-03-09,6.4541,6.5487,6.3244,6.3677,4937,0
2011-03-10,6.36,6.4904,6.2641,6.2729,1744,0
2011-03-11,6.2554,6.2815,6.2554,6.2554,9245,0
2011-03-14,6.3158,6.4711,6.1776,6.3417,7036,0
2011-03-15,6.083,6.333,6.083,6.3073,2651,0
2011-03-16,6.2899,6.2899,6.1693,6.1693,8056,0
2011-03-17,6.299,6.299,6.0816,6.16,6895,0
2011-03-18,6.2554,6.2554,6.2554,6.2554,2527,0
2011-03-21,6.2554,6.4208,6.2554,6.4208,8746,0
2011-03-22,6.3512,6.4643,6.3512,6.386,1208,0
2011-03-23,6.56,6.56,6.2554,6.386,7304,0
2011-03-24,6.3947,6.4643,6.2031,6.2031,8467,0
2011-03-25,6.4296,6.4729,6.1686,6.3337,5022,0
2011-03-28,6.3425,6.3425,6.2554,6.2554,3014,0
2011-03-29,6.2815,6.3077,6.2206,6.2729,2759,0
2011-03-30,6.3512,6.5686,6.2119,6.5686,11942,0
2011-03-31,6.5501,6.5501,6.4065,6.4513,576,0
2011-04-01,6.56,6.56,6.5339,6.5339,231,0
2011-04-04,6.5252,6.56,6.3425,6.5165,987,0
2011-04-05,6.3772,6.5252,6.3077,6.3077,2383,0
2011-04-06,6.3687,6.3687,6.3687,6.3687,174,0
2011-04-07,6.4729,6.4729,6.2206,6.2294,707,0
2011-04-08,6.447,6.4556,6.2641,6.3163,2758,0
2011-04-11,6.2294,6.2294,6.2119,6.2206,3266,0
2011-04-12,6.1772,6.1772,5.7423,5.7423,9426,0
2011-04-13,5.8119,5.8814,5.7423,5.8292,2125,0
2011-04-14,5.9161,6.1249,5.8292,5.9335,3678,0
2011-04-15,5.8726,5.9075,5.8551,5.9075,1231,0
2011-04-18,6.2206,6.2554,6.0205,6.0816,3677,0
2011-04-19,6.1944,6.1944,5.9683,5.9769,1317,0
2011-04-21,6.1249,6.1249,5.7509,5.8292,5793,0
2011-04-25,5.8292,5.8292,5.4551,5.7161,15463,0
2011-04-26,5.5595,5.5683,5.4376,5.4376,1906,0
2011-04-27,5.5246,5.6552,5.5246,5.6552,2692,0
2011-04-28,5.7247,5.7247,5.6726,5.6726,802,0
2011-04-29,5.7953,5.9122,5.6516,5.7235,1809,0
2011-05-02,5.5073,5.6813,5.4551,5.6465,7400,0
2011-05-03,5.6031,5.664,5.4376,5.4376,4361,0
2011-05-04,5.4811,5.4811,5.4376,5.4376,1284,0
2011-05-06,5.4639,5.5246,5.4376,5.4376,6222,0
2011-05-10,5.4376,5.4376,5.4376,5.4376,231,0
2011-05-11,5.4376,5.4376,5.4376,5.4376,863,0
2011-05-12,5.4463,5.4463,5.3944,5.3944,3517,0
2011-05-13,5.3245,5.3245,5.2986,5.2986,2914,0
2011-05-16,5.255,5.3944,4.9592,5.3944,7040,0
2011-05-17,5.194,5.3507,5.0289,5.1854,2643,0
2011-05-18,5.1766,5.1766,5.081,5.081,2128,0
2011-05-19,5.081,5.1504,5.081,5.081,1212,0
2011-05-20,5.081,5.0898,4.5675,4.9851,3218,0
2011-05-23,4.9592,4.9592,4.8634,4.8896,4636,0
2011-05-24,4.8373,5.1245,4.6895,4.8546,13855,0
2011-05-25,4.8373,5.2202,4.8286,4.8458,5174,0
2011-05-26,4.9416,5.0898,4.9329,4.9329,2586,0
2011-05-27,5.1591,5.1591,4.8026,5.0375,11104,0
2011-05-31,5.0891,5.0891,4.7782,4.7782,9379,0
2011-06-01,4.7417,5.0985,4.7417,5.0202,3017,0
2011-06-02,5.081,5.3074,5.081,5.3074,9741,0
2011-06-03,5.2986,5.3074,4.9243,5.3074,24033,0
2011-06-06,5.281,5.3681,4.9851,5.2202,20076,0
2011-06-07,5.2029,5.3612,5.2029,5.2555,938,0
2011-06-08,5.3699,5.3699,5.1588,5.291,1562,0
2011-06-09,5.1854,5.3525,5.1413,5.3085,5969,0
2011-06-10,5.3085,5.4842,5.291,5.4842,7539,0
2011-06-13,5.542,5.6291,5.1418,5.4289,6698,0
2011-06-14,5.3507,5.4289,5.1418,5.1418,8378,0
2011-06-15,5.2027,5.3331,4.9851,5.2898,12080,0
2011-06-16,5.2029,5.3085,4.9833,5.2205,5354,0
2011-06-17,5.238,5.449,5.2205,5.3525,3539,0
2011-06-20,5.4402,5.6512,5.238,5.6512,2402,0
2011-06-21,5.6512,5.8269,5.3348,5.8181,2068,0
2011-06-22,5.7741,5.7741,5.4928,5.5017,822,0
2011-06-23,5.6951,5.8621,5.3699,5.3699,3231,0
2011-06-24,5.4049,5.6423,5.1327,5.2029,8741,0
2011-06-27,5.1588,5.2205,5.0535,5.1854,3243,0
2011-06-28,5.2644,5.3525,5.2293,5.3085,3414,0
2011-06-29,5.4402,5.6423,5.2117,5.4226,9620,0
2011-06-30,5.5257,5.5347,5.4448,5.4448,1883,0
2011-07-01,5.449,5.5371,5.449,5.5371,2479,0
2011-07-05,5.7039,5.7039,5.4667,5.4667,1935,0
2011-07-06,5.6687,5.6687,5.449,5.449,1834,0
2011-07-07,5.3876,5.3962,5.3612,5.3612,1038,0
2011-07-08,5.3612,5.5193,5.3085,5.5193,2297,0
2011-07-11,5.3436,5.4049,5.2998,5.3171,2242,0
2011-07-12,5.5371,5.5371,5.3525,5.5371,229,0
2011-07-13,5.5371,5.5371,5.5193,5.5193,1820,0
2011-07-14,5.3788,5.3788,5.3171,5.3612,3195,0
2011-07-15,5.3525,5.3525,5.291,5.2998,1480,0
2011-07-18,5.3348,5.4137,5.1241,5.1241,6525,0
2011-07-19,5.2293,5.2821,5.1413,5.1413,1173,0
2011-07-20,5.2469,5.2469,5.1413,5.1413,4529,0
2011-07-21,5.2555,5.2732,5.2555,5.2732,7397,0
2011-07-22,5.2998,5.3436,5.2732,5.2732,1249,0
2011-07-25,5.1854,5.1854,5.1854,5.1854,229,0
2011-07-26,5.2757,5.3466,5.2757,5.3466,1479,0
2011-07-27,5.2732,5.4137,5.2732,5.2732,6068,0
2011-07-28,5.2821,5.2821,5.2732,5.2821,1252,0
2011-07-29,5.4531,5.4531,5.169,5.4531,8092,0
2011-08-01,5.2732,5.3612,5.2732,5.2732,2832,0
2011-08-02,5.2932,5.4531,5.2757,5.2845,6899,0
2011-08-03,5.2821,5.3525,5.2732,5.3525,2389,0
2011-08-04,5.1501,5.3436,5.0449,5.0449,24653,0
2011-08-05,5.2117,5.2644,5.2117,5.2644,684,0
2011-08-08,5.0361,5.0361,4.6669,4.7899,13772,0
2011-08-09,4.6669,5.0535,4.6141,5.0535,10074,0
2011-08-10,5.0449,5.2117,4.8604,4.9567,4096,0
2011-08-12,5.0975,5.1854,5.0975,5.1413,720,0
2011-08-15,4.9655,5.1501,4.7723,5.1241,1659,0
2011-08-16,5.1854,5.1854,5.0975,5.0975,3277,0
2011-08-17,5.1327,5.1327,5.1152,5.1327,454,0
2011-08-18,5.1152,5.9324,5.1152,5.9324,23499,0
2011-08-19,5.8534,5.8534,5.4755,5.4928,4279,0
2011-08-22,5.4842,5.4842,5.3962,5.3962,684,0
2011-08-23,5.1588,5.2293,5.1588,5.2293,795,0
2011-08-24,5.3962,5.4928,5.3962,5.4928,803,0
2011-08-25,5.4928,5.4928,5.2469,5.2469,2832,0
2011-08-26,5.4928,5.4928,5.449,5.4928,4560,0
2011-08-29,5.4578,5.4928,5.2469,5.3876,947,0
2011-08-30,5.449,5.4928,5.2029,5.4928,4664,0
2011-08-31,5.4899,5.8763,5.4899,5.7415,12566,0
2011-09-01,5.7479,5.8973,4.9744,5.1152,29506,0
2011-09-02,5.2653,5.2653,5.1396,5.1396,543,0
2011-09-06,5.2578,5.2668,5.1868,5.1868,4662,0
2011-09-07,5.3377,5.3377,5.2932,5.2932,567,0
2011-09-09,5.311,5.311,5.2932,5.2932,251,0
2011-09-12,5.0623,5.2644,5.0623,5.2293,2595,0
2011-09-13,5.2555,5.3085,5.2205,5.2732,6440,0
2011-09-14,5.2998,5.4402,5.2732,5.4313,6063,0
2011-09-15,5.4667,5.4667,5.291,5.291,1252,0
2011-09-16,5.3377,5.3377,5.2757,5.311,6478,0
2011-09-19,5.3962,5.4402,5.3876,5.4402,1587,0
2011-09-20,5.4088,5.4088,5.4088,5.4088,229,0
2011-09-21,5.2757,5.2932,5.2757,5.2932,454,0
2011-09-22,5.107,5.1333,5.107,5.1159,1365,0
2011-09-26,5.1423,5.1423,5.1333,5.1423,1763,0
2011-09-27,5.2578,5.2757,5.0535,5.0535,4399,0
2011-09-28,5.0624,5.2845,5.0624,5.0891,562,0
2011-09-29,5.1511,5.1511,5.1511,5.1511,899,0
2011-09-30,5.2035,5.2307,5.2035,5.2307,925,0
2011-10-04,5.2311,5.2311,4.716,5.0801,694,0
2011-10-05,4.9915,4.9915,4.9381,4.9381,1576,0
2011-10-06,4.8761,5.098,4.8404,4.8936,2258,0
2011-10-07,4.9114,4.9114,4.8671,4.8847,2953,0
2011-10-10,4.9204,5.2311,4.9114,5.0891,2095,0
2011-10-11,5.2578,5.5688,4.796,4.796,24957,0
2011-10-12,4.8314,5.0624,4.8314,5.0269,677,0
2011-10-13,5.1601,5.169,4.9292,4.9292,1127,0
2011-10-14,4.8581,4.9825,4.8581,4.9024,562,0
2011-10-17,5.462,5.462,4.796,4.8581,8432,0
2011-10-18,4.8404,5.0624,4.8137,4.8137,1571,0
2011-10-19,4.8404,4.9557,4.8404,4.8493,677,0
2011-10-20,5.0535,5.0801,4.8847,4.8847,1869,0
2011-10-21,4.8404,4.8404,4.8404,4.8404,110,0
2011-10-24,4.796,4.8847,4.796,4.8404,5245,0
2011-10-25,4.8404,5.0891,4.8404,4.8493,4930,0
2011-10-26,4.7072,4.796,4.7072,4.7338,5611,0
2011-10-27,4.7338,4.7338,4.6184,4.6626,6353,0
2011-10-28,4.5563,4.7072,4.5563,4.6626,2859,0
2011-10-31,4.4406,4.5497,4.4406,4.5407,2581,0
2011-11-01,4.5473,4.5473,4.4674,4.4674,3945,0
2011-11-02,4.5207,4.6626,4.5207,4.6184,2091,0
2011-11-03,4.5384,4.6184,4.5384,4.5739,1576,0
2011-11-04,4.6184,4.6993,4.4656,4.4656,2819,0
2011-11-07,4.4674,4.5295,4.4674,4.5295,1127,0
2011-11-08,4.5295,4.6273,4.4674,4.6273,1854,0
2011-11-09,4.6626,4.6806,4.6626,4.6806,493,0
2011-11-10,4.7072,4.7072,4.6005,4.7072,4335,0
2011-11-11,4.7338,4.7338,4.5739,4.6095,2521,0
2011-11-14,4.6626,4.6716,4.6626,4.6716,1127,0
2011-11-15,4.7072,4.7072,4.6626,4.6984,777,0
2011-11-16,4.7072,4.7072,4.5295,4.565,2138,0
2011-11-17,4.4762,4.565,4.4762,4.4851,2573,0
2011-11-18,4.5384,4.6626,4.5295,4.6538,3985,0
2011-11-22,4.4851,4.6538,4.4851,4.6538,2027,0
2011-11-23,4.6806,4.6806,4.6626,4.6626,677,0
2011-11-25,4.7072,4.7072,4.6626,4.6626,1206,0
2011-11-28,4.6626,4.6626,4.5207,4.5207,4511,0
2011-11-29,4.4674,4.6538,4.4674,4.6538,7780,0
2011-11-30,4.5769,4.5769,4.5586,4.5586,562,0
2011-12-01,4.565,4.5827,4.5295,4.5827,1970,0
2011-12-02,4.6362,4.6362,4.4674,4.6184,1231,0
2011-12-05,4.5295,4.6538,4.5118,4.5118,3210,0
2011-12-06,4.6184,4.6184,4.6094,4.6184,3041,0
2011-12-07,4.5375,4.5375,4.5375,4.5375,899,0
2011-12-08,4.5734,4.6184,4.5375,4.5375,850,0
2011-12-09,4.5734,4.6184,4.5285,4.5734,2185,0
2011-12-12,4.5739,4.6184,4.5739,4.5739,4479,0
2011-12-13,4.6005,4.6184,4.6005,4.6184,4392,0
2011-12-14,4.6184,4.6184,4.6184,4.6184,6547,0
2011-12-15,4.5739,4.6184,4.5739,4.6184,7191,0
2011-12-16,4.5465,4.5734,4.5465,4.5734,379,0
2011-12-19,4.5739,4.5739,4.4762,4.4762,6297,0
2011-12-20,4.4926,4.5195,4.4746,4.4746,10131,0
2011-12-21,4.4656,4.4836,4.4387,4.4387,4400,0
2011-12-22,4.4387,4.6094,4.3668,4.5824,10968,0
2011-12-23,4.5285,4.6903,4.4387,4.6903,3264,0
2011-12-27,4.6903,4.6993,4.5734,4.6184,2974,0
2011-12-28,4.7171,4.7171,4.5285,4.5375,2322,0
2011-12-29,4.7171,4.7621,4.4475,4.4836,5219,0
2011-12-30,4.5016,4.6993,4.4836,4.4926,7098,0
2012-01-03,4.4926,4.6903,4.4926,4.6003,2692,0
2012-01-04,4.7171,5.2473,4.6184,4.816,16257,0
2012-01-05,4.6993,4.9508,4.6993,4.9508,1669,0
2012-01-06,4.8788,5.2293,4.861,5.1663,2925,0
2012-01-09,5.0676,5.2562,4.8697,5.2473,2838,0
2012-01-10,4.9688,5.2473,4.8788,5.1663,445,0
2012-01-11,5.1844,5.2293,5.1215,5.1844,1777,0
2012-01-12,5.0676,5.2113,5.0676,5.2113,1262,0
2012-01-13,5.2113,5.2113,5.1573,5.1573,555,0
2012-01-17,5.2024,5.2113,5.1124,5.1935,3363,0
2012-01-18,5.1663,5.1663,4.9958,5.0855,2607,0
2012-01-19,5.2383,5.3011,4.9958,5.1935,4257,0
2012-01-20,5.2113,5.3011,5.2113,5.2562,5015,0
2012-01-23,5.2024,5.2562,5.1035,5.1035,8627,0
2012-01-24,5.0405,5.2024,5.0316,5.1124,1001,0
2012-01-25,5.2024,5.2562,5.1844,5.1844,2147,0
2012-01-26,5.0496,5.1663,4.9508,5.0226,3005,0
2012-01-27,4.9688,5.0226,4.9149,5.0226,1327,0
2012-01-30,4.9149,5.0316,4.9149,5.0316,889,0
2012-01-31,5.0219,5.031,4.9401,5.0219,1731,0
2012-02-01,4.9417,5.0226,4.9417,5.0226,555,0
2012-02-02,5.0766,5.1663,5.0766,5.1663,7668,0
2012-02-03,4.9417,5.1935,4.9417,5.0855,1463,0
2012-02-06,4.9598,4.9867,4.9417,4.9867,3540,0
2012-02-07,4.9508,5.3281,4.9417,5.2024,22728,0
2012-02-08,5.2924,5.3011,5.1663,5.2562,3181,0
2012-02-09,5.2653,5.2653,5.2653,5.2653,3877,0
2012-02-10,5.2834,5.3011,5.2562,5.2562,3412,0
2012-02-13,5.1844,5.3281,5.1663,5.3281,7345,0
2012-02-14,5.3281,5.3461,5.1663,5.3011,4887,0
2012-02-15,5.2834,5.2834,5.0405,5.0855,3428,0
2012-02-16,5.0137,5.0316,5.0137,5.0316,555,0
2012-02-17,4.9417,5.2834,4.9417,5.1753,4161,0
2012-02-21,4.9688,5.1486,4.9688,5.1486,5322,0
2012-02-23,5.0048,5.2743,5.0048,5.0766,4079,0
2012-02-24,5.0137,5.2113,4.9598,4.9598,1950,0
2012-02-27,5.0137,5.0137,4.9508,4.9688,1665,0
2012-02-28,4.9688,5.1215,4.9688,4.9867,668,0
2012-02-29,5.0063,5.1532,4.9786,5.0981,6476,0
2012-03-01,5.0226,5.1215,4.9958,4.9958,1854,0
2012-03-05,4.9867,5.0137,4.9149,4.9417,4813,0
2012-03-06,4.8494,4.8494,4.7586,4.8494,1989,0
2012-03-07,5.0583,5.0583,4.7675,4.7675,863,0
2012-03-08,4.7675,4.9492,4.7675,4.9401,873,0
2012-03-09,4.7766,4.9946,4.7766,4.7766,796,0
2012-03-13,4.8069,5.0496,4.8069,5.0496,1413,0
2012-03-15,4.9776,4.9776,4.816,4.861,3461,0
2012-03-16,5.0038,5.0491,4.9766,5.031,3689,0
2012-03-21,4.8676,5.0129,4.8676,5.0129,779,0
2012-03-22,4.9946,5.0491,4.9946,5.0491,1221,0
2012-03-23,4.8584,5.0491,4.8584,5.0491,2336,0
2012-03-27,4.8584,5.1489,4.8584,5.0945,6136,0
2012-03-28,4.9583,4.9583,4.9583,4.9583,221,0
2012-03-29,4.9583,4.9583,4.9583,4.9583,108,0
2012-03-30,4.913,4.913,4.913,4.913,221,0
2012-04-02,4.9854,5.0583,4.8856,4.8856,5201,0
2012-04-03,4.8856,5.0765,4.7313,5.031,18979,0
2012-04-04,4.9946,4.9946,4.7766,4.7858,3997,0
2012-04-05,4.7858,4.7858,4.7404,4.7586,1694,0
2012-04-09,4.6222,4.6222,4.6222,4.6222,441,0
2012-04-10,4.6496,5.1218,4.6314,4.8584,6833,0
2012-04-11,5.158,5.158,4.8765,5.0583,3535,0
2012-04-12,5.0038,5.0038,4.9946,4.9946,331,0
2012-04-13,4.9492,4.9492,4.8856,4.8856,331,0
2012-04-16,4.9946,4.9946,4.9946,4.9946,661,0
2012-04-17,4.9766,4.9946,4.7766,4.804,920,0
2012-04-19,5.0765,5.0765,4.5769,4.5769,1784,0
2012-04-20,4.6949,5.0674,4.6949,4.9854,1521,0
2012-04-25,4.9766,5.0674,4.8494,5.0399,3968,0
2012-04-26,5.0129,5.0129,4.6949,4.8765,1538,0
2012-04-27,4.9675,5.0491,4.7404,4.9946,4602,0
2012-04-30,5.0038,5.0854,4.7313,4.9038,13907,0
2012-05-01,5.0854,5.0854,5.0399,5.0491,3821,0
2012-05-02,4.8311,5.0399,4.822,5.0399,3037,0
2012-05-03,5.0038,5.0674,4.7675,4.9854,2943,0
2012-05-04,4.7766,4.9854,4.7404,4.8311,2092,0
2012-05-07,5.0674,5.0674,4.9766,5.0399,4030,0
2012-05-08,5.0399,5.0399,5.0399,5.0399,976,0
2012-05-09,5.0765,5.0854,4.9583,5.0854,5150,0
2012-05-10,5.0583,5.0583,5.0399,5.0399,2093,0
2012-05-11,5.0765,5.0765,5.0129,5.0491,1365,0
2012-05-14,5.0129,5.0129,4.931,4.931,1280,0
2012-05-15,4.9221,4.9221,4.7313,4.7313,926,0
2012-05-16,4.7586,4.7766,4.6314,4.6314,13194,0
2012-05-17,4.5861,4.5861,4.4951,4.4951,12603,0
2012-05-18,4.5677,4.5677,4.4589,4.5132,7870,0
2012-05-21,4.5132,4.9675,4.5132,4.5861,4101,0
2012-05-23,4.6222,4.9854,4.6222,4.813,4023,0
2012-05-24,4.9492,4.9583,4.5861,4.8403,1808,0
2012-05-25,4.822,4.9401,4.5677,4.9401,1564,0
2012-05-29,4.9401,4.9401,4.6314,4.6858,5314,0
2012-05-30,4.7586,4.9766,4.7586,4.9766,2733,0
2012-05-31,4.6678,4.9038,4.6222,4.8584,1772,0
2012-06-01,4.9401,4.9401,4.8584,4.8584,331,0
2012-06-04,4.8584,4.8584,4.6404,4.6587,5416,0
2012-06-05,4.6847,4.6847,4.648,4.6664,869,0
2012-06-06,4.7216,4.7216,4.7124,4.7124,549,0
2012-06-07,4.7216,4.7216,4.7216,4.7216,331,0
2012-06-08,4.7216,4.9053,4.7216,4.9053,441,0
2012-06-11,4.8765,4.913,4.7675,4.9038,1322,0
2012-06-12,4.9038,4.9038,4.7586,4.7858,1685,0
2012-06-13,4.8947,4.8947,4.7404,4.7404,823,0
2012-06-14,4.9492,4.9492,4.7404,4.8494,704,0
2012-06-15,4.9235,4.9879,4.8042,4.9512,4159,0
2012-06-18,4.931,4.9675,4.7495,4.8584,11465,0
2012-06-19,4.9053,4.9604,4.7858,4.9604,2096,0
2012-06-21,4.9326,4.9326,4.795,4.795,1431,0
2012-06-25,4.8133,4.8133,4.8133,4.8133,661,0
2012-06-26,4.8317,4.8317,4.7858,4.7858,2759,0
2012-06-27,4.749,4.8409,4.749,4.8409,1089,0
2012-06-28,4.795,4.9604,4.7398,4.795,3821,0
2012-06-29,4.8685,4.896,4.7398,4.896,1606,0
2012-07-02,4.8224,4.8685,4.8224,4.8685,890,0
2012-07-03,4.7673,4.7673,4.7673,4.7673,217,0
2012-07-05,4.7673,4.7673,4.7124,4.7124,1035,0
2012-07-09,4.8685,4.8685,4.6847,4.6938,4311,0
2012-07-10,4.6847,4.6847,4.6295,4.6295,519,0
2012-07-11,4.7583,4.8133,4.7583,4.795,755,0
2012-07-12,4.648,4.648,4.5929,4.5929,1307,0
2012-07-13,4.7306,4.7306,4.5929,4.5929,1346,0
2012-07-16,4.6204,4.7583,4.6204,4.7306,436,0
2012-07-17,4.6938,4.7291,4.6938,4.6986,1125,0
2012-07-19,4.6022,4.6022,4.547,4.6022,4094,0
2012-07-20,4.7216,4.7216,4.7216,4.7216,217,0
2012-07-23,4.7216,4.7306,4.7216,4.7306,871,0
2012-07-24,4.7031,4.7031,4.5602,4.5602,644,0
2012-07-25,4.547,4.5653,4.547,4.5653,630,0
2012-07-26,4.5929,4.5929,4.5929,4.5929,218,0
2012-07-27,4.4551,4.5563,4.3816,4.501,7305,0
2012-07-30,4.152,4.4459,4.152,4.4367,3477,0
2012-07-31,4.3357,4.4092,4.3265,4.4092,2903,0
2012-08-01,4.4367,4.4826,4.3172,4.4092,3845,0
2012-08-06,4.4735,4.4826,4.3724,4.4826,2238,0
2012-08-07,4.4092,4.4184,4.207,4.3999,15201,0
2012-08-08,4.3081,4.3632,4.299,4.3632,1137,0
2012-08-09,4.3908,4.501,4.3908,4.501,5963,0
2012-08-10,4.501,4.6204,4.501,4.501,5364,0
2012-08-13,4.501,4.5745,4.501,4.5745,217,0
2012-08-14,4.5929,4.6664,4.5929,4.6664,685,0
2012-08-15,4.7216,4.7673,4.7216,4.7216,4297,0
2012-08-20,4.8133,4.8133,4.7139,4.7139,1198,0
2012-08-22,4.7124,4.7124,4.5929,4.5929,3734,0
2012-08-23,4.5929,4.5929,4.5929,4.5929,787,0
2012-08-24,4.547,4.5827,4.3632,4.4458,3636,0
2012-08-27,4.5459,4.5459,4.5459,4.5459,543,0
2012-08-28,4.3908,4.5377,4.3908,4.5102,4174,0
2012-08-29,4.4919,4.4919,4.4551,4.4551,1523,0
2012-08-30,4.4551,4.5377,4.4551,4.5377,379,0
2012-08-31,4.547,4.7765,4.501,4.5563,9896,0
2012-09-04,4.5929,4.7005,4.5386,4.6626,1757,0
2012-09-05,4.501,4.501,4.4642,4.501,1740,0
2012-09-06,4.6388,4.6388,4.6295,4.6295,717,0
2012-09-07,4.6114,4.7031,4.5194,4.5194,1595,0
2012-09-10,4.5285,4.5929,4.5285,4.5929,1198,0
2012-09-12,4.4642,4.7673,4.4551,4.5377,3007,0
2012-09-13,4.5102,4.5579,4.4642,4.4735,1517,0
2012-09-14,4.4642,4.5836,4.4551,4.4551,2863,0
2012-09-17,4.4276,4.4642,4.4276,4.4642,4899,0
2012-09-18,4.4276,4.4458,4.3999,4.4092,17598,0
2012-09-19,4.5194,4.5194,4.3816,4.3816,1321,0
2012-09-20,4.4919,4.4919,4.4919,4.4919,107,0
2012-09-21,4.4831,4.4831,4.4092,4.4092,449,0
2012-09-24,4.4826,4.4826,4.4826,4.4826,271,0
2012-09-25,4.501,4.501,4.501,4.501,107,0
2012-09-26,4.5103,4.5661,4.5103,4.5661,5066,0
2012-09-27,4.4372,4.4372,4.4372,4.4372,537,0
2012-09-28,4.4359,4.6405,4.4359,4.6405,4101,0
2012-10-01,4.4173,4.4359,4.4173,4.4173,2328,0
2012-10-02,4.4898,4.4898,4.4898,4.4898,177,0
2012-10-03,4.501,4.501,4.4824,4.4824,754,0
2012-10-04,4.6405,4.6405,4.501,4.501,324,0
2012-10-05,4.4824,4.5103,4.4173,4.4267,2098,0
2012-10-08,4.4173,4.5094,4.4173,4.5094,339,0
2012-10-09,4.4824,4.5568,4.4824,4.5568,324,0
2012-10-10,4.5476,4.5476,4.4359,4.4359,1239,0
2012-10-11,4.4546,4.4546,4.4196,4.4196,659,0
2012-10-12,4.4638,4.5569,4.4638,4.5569,1962,0
2012-10-15,4.5569,4.5569,4.5103,4.5568,6641,0
2012-10-16,4.5753,4.5941,4.4359,4.4452,2470,0
2012-10-17,4.4359,4.594,4.4359,4.4359,4946,0
2012-10-18,4.4638,4.5569,4.4173,4.4638,1731,0
2012-10-19,4.5476,4.5476,4.3708,4.3708,3829,0
2012-10-22,4.4452,4.4452,4.3615,4.3615,2795,0
2012-10-23,4.3708,4.3708,4.3615,4.3615,3088,0
2012-10-24,4.3802,4.3802,4.3709,4.3709,816,0
2012-10-25,4.5847,4.5847,4.4638,4.4731,1720,0
2012-10-26,4.4824,4.5661,4.4824,4.5661,1278,0
2012-10-31,4.4824,4.8359,4.4824,4.78,1979,0
2012-11-02,4.5042,4.6964,4.4824,4.6869,2366,0
2012-11-05,4.6218,4.7056,4.6218,4.6964,7992,0
2012-11-06,4.6499,4.6499,4.4824,4.5569,1018,0
2012-11-07,4.4173,4.7242,4.3987,4.7242,8362,0
2012-11-08,4.7428,4.7894,4.6684,4.7893,6093,0
2012-11-09,4.7428,4.8543,4.594,4.7986,5665,0
2012-11-12,4.8451,4.8823,4.687,4.8731,4732,0
2012-11-13,4.7986,4.7986,4.6964,4.7149,2901,0
2012-11-14,4.7149,4.7149,4.5103,4.5661,4140,0
2012-11-15,4.3894,4.4267,4.3708,4.3708,2821,0
2012-11-16,4.3151,4.5382,4.1941,4.3243,10753,0
2012-11-19,4.3802,4.5196,4.3708,4.501,2259,0
2012-11-20,4.4638,4.5569,4.4452,4.5569,726,0
2012-11-21,4.5778,4.5778,4.3708,4.3708,2366,0
2012-11-23,4.4173,4.4225,4.4173,4.4225,1543,0
2012-11-26,4.4312,4.4359,4.2902,4.4044,4024,0
2012-11-27,4.5941,4.5941,4.5661,4.594,1075,0
2012-11-28,4.594,4.594,4.5753,4.5847,724,0
2012-11-29,4.5753,4.6405,4.5753,4.5941,1290,0
2012-11-30,4.4918,4.687,4.4267,4.4638,5700,0
2012-12-03,4.4824,4.6312,4.4405,4.4731,2480,0
2012-12-04,4.5196,4.5196,4.5196,4.5196,214,0
2012-12-05,4.5103,4.5196,4.5103,4.5196,644,0
2012-12-06,4.5382,4.5382,4.5382,4.5382,214,0
2012-12-07,4.6218,4.6312,4.5382,4.6272,1919,0
2012-12-10,4.6312,4.6312,4.6312,4.6312,1075,0
2012-12-11,4.6312,4.6406,4.6312,4.6406,831,0
2012-12-12,4.7064,4.8005,4.4805,4.7158,6908,0
2012-12-13,4.7629,4.7629,4.7535,4.7535,2025,0
2012-12-14,4.5464,4.744,4.5464,4.6594,3611,0
2012-12-17,4.603,4.603,4.603,4.603,105,0
2012-12-18,4.6787,4.6787,4.6787,4.6787,265,0
2012-12-19,4.6876,4.6876,4.6876,4.6876,462,0
2012-12-20,4.6876,4.6895,4.6594,4.6876,2273,0
2012-12-21,4.6876,4.6971,4.5181,4.5745,4103,0
2012-12-24,4.6216,4.6876,4.6216,4.6876,635,0
2012-12-26,4.6594,4.6594,4.584,4.6594,956,0
2012-12-27,4.537,4.5371,4.537,4.5371,211,0
2012-12-28,4.5745,4.7064,4.5745,4.7064,453,0
2012-12-31,4.5275,4.7064,4.4711,4.4711,3635,0
2013-01-02,4.7064,4.8946,4.6971,4.7074,5872,0
2013-01-03,4.8571,4.9606,4.537,4.5464,20072,0
2013-01-04,4.5935,4.744,4.4804,4.5181,9136,0
2013-01-07,4.5652,4.6875,4.5088,4.6594,3800,0
2013-01-08,4.6311,4.65,4.4711,4.4899,9561,0
2013-01-09,4.6405,4.6594,4.6405,4.6594,702,0
2013-01-10,4.6405,4.8194,4.584,4.584,1806,0
2013-01-14,4.4885,4.8287,4.4885,4.5935,1381,0
2013-01-15,4.6687,4.6687,4.5464,4.5464,711,0
2013-01-16,4.6123,4.8277,4.6123,4.6594,636,0
2013-01-17,4.6123,4.8194,4.6123,4.7817,2894,0
2013-01-18,4.7723,4.7911,4.7629,4.7629,1594,0
2013-01-22,4.7252,4.7252,4.6311,4.6876,744,0
2013-01-23,4.7158,4.7158,4.7158,4.7158,105,0
2013-01-24,4.7535,4.8005,4.7158,4.8005,6055,0
2013-01-25,4.7817,4.7911,4.5652,4.7673,9191,0
2013-01-28,5.2241,5.2241,4.7307,4.9794,31516,0
2013-01-29,4.9417,5.0077,4.9135,4.9323,7030,0
2013-01-30,4.97,4.97,4.8005,4.8146,7539,0
2013-01-31,4.81,4.81,4.6405,4.6405,8873,0
2013-02-01,4.7629,4.7723,4.7535,4.7535,10688,0
2013-02-04,4.744,4.7535,4.5282,4.7158,5921,0
2013-02-05,4.6451,4.6451,4.6451,4.6451,1700,0
2013-02-06,4.603,4.633,4.5652,4.633,4663,0
2013-02-07,4.6311,4.6519,4.6311,4.6519,636,0
2013-02-08,4.6687,4.7064,4.6594,4.7063,3729,0
2013-02-11,4.7158,4.7535,4.7158,4.7535,1169,0
2013-02-13,4.7535,4.7535,4.7301,4.7535,653,0
2013-02-19,4.7535,4.7535,4.7158,4.7535,1153,0
2013-02-20,4.7535,4.7535,4.7064,4.7454,2122,0
2013-02-21,4.7346,4.7346,4.7252,4.7252,227,0
2013-02-22,4.7064,4.7211,4.6781,4.7064,1855,0
2013-02-25,4.7535,4.7535,4.7535,4.7535,1061,0
2013-02-26,4.6781,4.7535,4.6594,4.6594,2095,0
2013-03-01,4.104,4.5745,3.8029,4.4617,65700,0
2013-03-04,4.5464,4.7158,4.5088,4.7064,6959,0
2013-03-05,4.6971,4.7535,4.3863,4.424,4515,0
2013-03-06,4.5652,4.7158,4.3299,4.5935,20081,0
2013-03-07,4.616,4.616,4.6123,4.6123,744,0
2013-03-08,4.537,4.7817,4.4994,4.7804,5431,0
2013-03-11,4.7723,4.7817,4.7723,4.7817,265,0
2013-03-12,4.744,4.744,4.7064,4.7065,2935,0
2013-03-13,4.7064,4.744,4.7064,4.744,2019,0
2013-03-14,4.7441,4.7817,4.744,4.7816,1568,0
2013-03-15,4.7723,4.8005,4.7723,4.8005,13921,0
2013-03-18,4.8005,4.8005,4.7723,4.7723,956,0
2013-03-19,4.8005,4.8005,4.7064,4.8004,5193,0
2013-03-20,4.5988,4.8005,4.584,4.8004,3014,0
2013-03-21,4.7515,4.7515,4.7515,4.7515,105,0
2013-03-25,4.5559,4.8005,4.5559,4.8004,3277,0
2013-03-26,4.8577,4.8577,4.8482,4.8577,3087,0
2013-03-27,4.8672,4.8672,4.8672,4.8672,305,0
2013-04-02,4.8672,4.8672,4.791,4.8576,1172,0
2013-04-03,4.8672,4.8672,4.7719,4.791,4941,0
2013-04-05,4.8577,4.8577,4.8577,4.8577,228,0
2013-04-08,4.7148,4.7243,4.7148,4.7149,1049,0
2013-04-09,4.7625,4.8101,4.7625,4.8101,430,0
2013-04-10,4.7815,4.8291,4.7815,4.8291,840,0
2013-04-11,4.8291,4.8291,4.7719,4.7719,599,0
2013-04-12,4.6672,4.857,4.6482,4.6482,1470,0
2013-04-15,4.6958,4.6958,4.2385,4.2385,4498,0
2013-04-16,4.3338,4.6672,4.3243,4.391,3422,0
2013-04-17,4.4957,4.4957,4.3338,4.3339,4170,0
2013-04-18,4.6101,4.6195,4.5432,4.5432,945,0
2013-04-19,4.5624,4.5624,4.3052,4.5433,4131,0
2013-04-22,4.5244,4.6641,4.4608,4.6641,694,0
2013-04-23,4.6005,4.6005,4.5814,4.5909,3366,0
2013-04-24,4.5244,4.5244,4.5244,4.5244,104,0
2013-04-25,4.5624,4.5624,4.4768,4.5244,1365,0
2013-04-26,4.6577,4.6672,4.6577,4.6672,395,0
2013-04-29,4.5338,4.5433,4.5338,4.5433,1260,0
2013-04-30,4.6577,4.6577,4.572,4.6052,1310,0
2013-05-01,4.6101,4.6195,4.5244,4.5244,3102,0
2013-05-02,4.4863,4.629,4.4863,4.6195,5086,0
2013-05-03,4.5814,4.5814,4.572,4.572,525,0
2013-05-06,4.5909,4.5909,4.3815,4.5052,2722,0
2013-05-07,4.5244,4.5519,4.5244,4.5519,1260,0
2013-05-08,4.6195,4.6672,4.5244,4.5244,3505,0
2013-05-09,4.6672,4.6672,4.6195,4.6672,4747,0
2013-05-10,4.6482,4.7339,4.6482,4.7243,4545,0
2013-05-13,4.6672,4.6672,4.572,4.5721,3841,0
2013-05-14,4.6005,4.6205,4.6005,4.6205,342,0
2013-05-15,4.572,4.6195,4.572,4.572,3838,0
2013-05-16,4.6767,4.6767,4.5244,4.572,1890,0
2013-05-20,4.6005,4.629,4.5338,4.5338,1339,0
2013-05-21,4.629,4.6766,4.5244,4.5245,4208,0
2013-05-22,4.5338,4.5338,4.5338,4.5338,945,0
2013-05-23,4.5338,4.6005,4.5338,4.6004,1680,0
2013-05-24,4.5338,4.6039,4.5338,4.6039,504,0
2013-05-28,4.6501,4.6501,4.572,4.5721,1688,0
2013-05-30,4.572,4.6101,4.572,4.6101,440,0
2013-05-31,4.6766,4.6766,4.6195,4.6195,1029,0
2013-06-03,4.5344,4.5624,4.5344,4.5624,316,0
2013-06-04,4.5624,4.5624,4.5244,4.5244,1724,0
2013-06-05,4.6672,4.6767,4.5433,4.5838,3042,0
2013-06-06,4.5814,4.791,4.5814,4.7339,5534,0
2013-06-07,4.753,4.753,4.5433,4.6005,2921,0
2013-06-11,4.7719,4.7719,4.7719,4.7719,249,0
2013-06-12,4.7625,4.791,4.7625,4.791,272,0
2013-06-13,4.5529,4.8101,4.5529,4.7625,5339,0
2013-06-14,4.6958,4.6958,4.5244,4.572,4663,0
2013-06-17,4.7148,4.7719,4.6672,4.6672,5686,0
2013-06-18,4.6482,4.6672,4.5244,4.5433,6986,0
2013-06-19,4.5529,4.6958,4.5433,4.6577,4078,0
2013-06-20,4.5624,4.6482,4.5244,4.6386,3181,0
2013-06-21,4.629,4.8577,4.629,4.8005,8735,0
2013-06-24,4.7434,4.7434,4.7434,4.7434,104,0
2013-06-25,4.8196,4.8196,4.7434,4.7434,420,0
2013-06-26,4.6759,4.8301,4.5795,4.5795,6085,0
2013-06-27,4.8204,4.8783,4.6758,4.7989,17481,0
2013-06-28,4.8494,4.8494,4.8011,4.8012,4095,0
2013-07-01,4.753,4.7627,4.753,4.7627,519,0
2013-07-02,4.7241,4.8012,4.7049,4.7435,5725,0
2013-07-03,4.7242,4.7338,4.7241,4.7242,1037,0
2013-07-05,4.9169,4.9169,4.8109,4.8977,9703,0
2013-07-08,4.9169,4.9169,4.8687,4.8783,5642,0
2013-07-09,4.9362,4.9362,4.8783,4.8783,726,0
2013-07-10,4.9266,5.0133,4.8832,5.0036,2088,0
2013-07-11,5.023,5.1484,5.0037,5.0037,16668,0
2013-07-12,5.0133,5.0616,5.0133,5.0616,312,0
2013-07-15,4.9555,5.0615,4.9073,5.0519,9418,0
2013-07-16,5.0711,5.0711,4.8783,4.8783,3512,0
2013-07-17,4.8687,4.9266,4.8687,4.9169,1700,0
2013-07-18,4.9169,5.1387,4.8783,5.1078,24780,0
2013-07-19,5.1194,5.1387,5.1001,5.1387,5284,0
2013-07-22,5.0808,5.1098,4.9362,5.0519,2185,0
2013-07-23,5.1484,5.1579,5.0616,5.1098,2490,0
2013-07-24,5.1579,5.1579,5.1098,5.1098,4833,0
2013-07-25,5.1001,5.1098,5.0906,5.1098,1871,0
2013-07-26,5.1097,5.1097,5.1097,5.1097,389,0
2013-07-29,5.0616,5.0616,5.0326,5.0326,4827,0
2013-07-30,5.0133,5.0133,4.9455,4.9455,291,0
2013-07-31,4.9266,4.9266,4.9266,4.9266,1416,0
2013-08-01,4.9169,4.9845,4.9169,4.9459,2722,0
2013-08-02,4.9362,4.994,4.9266,4.9266,1037,0
2013-08-05,4.9651,5.0133,4.8977,4.8977,2075,0
2013-08-06,4.9266,4.994,4.9266,4.994,700,0
2013-08-07,5.0036,5.0036,4.8687,4.8813,4926,0
2013-08-08,4.9529,4.9529,4.9529,4.9529,207,0
2013-08-09,4.9845,5.0133,4.9845,5.0133,5290,0
2013-08-12,4.8978,4.8978,4.8978,4.8978,519,0
2013-08-13,4.8687,5.0133,4.8687,4.8687,3796,0
2013-08-14,4.8783,5.0133,4.8687,4.8687,6379,0
2013-08-15,4.8686,5.0132,4.8494,4.9459,10927,0
2013-08-16,5.0133,5.1098,4.9459,4.9459,1971,0
2013-08-19,4.994,4.994,4.9106,4.9106,1037,0
2013-08-20,4.8485,4.9139,4.8485,4.9139,3516,0
2013-08-21,4.9169,5.0808,4.9169,5.0808,1426,0
2013-08-22,5.0422,5.0422,5.0037,5.0037,259,0
2013-08-23,5.0905,5.0992,5.0905,5.0992,302,0
2013-08-26,4.871,4.871,4.8687,4.8687,433,0
2013-08-27,4.9362,4.9362,4.8687,4.8687,6453,0
2013-08-29,5.0905,5.1001,5.0471,5.1001,3025,0
2013-08-30,5.0422,5.1001,5.0422,5.0857,519,0
2013-09-03,5.0808,5.0808,4.9477,4.9477,5466,0
2013-09-04,5.0046,5.0534,4.8875,4.8875,1857,0
2013-09-06,5.0276,5.0276,5.0037,5.0037,337,0
2013-09-09,5.0037,5.0519,4.9651,5.0133,6306,0
2013-09-10,4.9169,4.917,4.9169,4.917,1245,0
2013-09-11,5.0808,5.0808,5.0796,5.0796,2074,0
2013-09-12,5.0808,5.0808,5.0808,5.0808,312,0
2013-09-13,5.0905,5.1098,4.8687,5.0905,15805,0
2013-09-16,5.0905,5.0905,4.8783,4.9748,7184,0
2013-09-17,5.023,5.0422,5.0133,5.0326,924,0
2013-09-18,5.0132,5.0133,4.9266,4.996,5334,0
2013-09-19,4.9748,5.0229,4.9748,5.0206,1178,0
2013-09-20,5.023,5.023,4.9266,5.023,9296,0
2013-09-23,5.0038,5.0038,4.9276,4.9362,6086,0
2013-09-24,4.9363,5.0132,4.9362,5.0132,6535,0
2013-09-25,5.0133,5.0133,4.9266,4.9266,4667,0
2013-09-26,4.9851,5.0046,4.9558,5.0046,8816,0
2013-09-27,5.0046,5.0631,4.9948,4.9948,7073,0
2013-10-01,4.9266,4.9948,4.9266,4.9948,3690,0
2013-10-02,4.9267,4.965,4.9266,4.965,4100,0
2013-10-03,4.9363,5.0973,4.9266,5.0973,6283,0
2013-10-04,5.1217,5.1217,4.9461,5.1119,12723,0
2013-10-07,5.1119,5.1119,4.9615,4.9615,502,0
2013-10-08,4.9948,5.0144,4.9948,5.0144,820,0
2013-10-09,5.0241,5.1119,5.0046,5.0729,1025,0
2013-10-10,5.0046,5.1021,5.0046,5.0924,2768,0
2013-10-11,5.0241,5.0729,5.0241,5.0729,1640,0
2013-10-14,5.0729,5.0729,5.0436,5.0729,2563,0
2013-10-15,5.0924,5.1217,5.0339,5.0339,8713,0
2013-10-16,5.1315,5.1315,5.0339,5.0339,1742,0
2013-10-17,5.0436,5.0436,4.9851,4.9948,2152,0
2013-10-18,4.9851,5.0534,4.9827,4.9948,1025,0
2013-10-21,5.0436,5.1119,4.9754,5.0046,4202,0
2013-10-22,5.1021,5.1021,5.0339,5.0436,480,0
2013-10-23,5.0534,5.0631,5.0241,5.0339,1640,0
2013-10-24,5.1021,5.1021,5.0729,5.0924,4510,0
2013-10-25,4.9851,5.0241,4.9461,4.9851,19784,0
2013-10-28,4.9363,4.9558,4.9266,4.9266,5331,0
2013-10-29,4.9266,4.9266,4.9266,4.9266,1845,0
2013-10-30,4.8778,4.9948,4.8778,4.9461,5331,0
2013-10-31,4.9461,4.9461,4.9256,4.9266,923,0
2013-11-01,4.9558,4.9558,4.9558,4.9558,102,0
2013-11-04,4.9851,4.9851,4.8875,4.9851,2665,0
2013-11-05,4.9851,4.9851,4.9168,4.9168,2050,0
2013-11-06,4.9851,4.9851,4.8778,4.9655,1524,0
2013-11-07,4.8787,5.0457,4.8779,5.0457,7061,0
2013-11-08,5.0534,5.0534,4.8387,4.8387,10764,0
2013-11-11,4.8778,4.8778,4.8387,4.8387,4818,0
2013-11-12,4.8387,4.8702,4.8193,4.8702,4335,0
2013-11-13,4.8193,4.8778,4.8193,4.8193,923,0
2013-11-14,4.8681,4.9754,4.8193,4.9754,1043,0
2013-11-15,4.8778,4.8778,4.6339,4.8778,39567,0
2013-11-18,4.8485,4.8778,4.712,4.8291,2460,0
2013-11-19,4.8681,4.8681,4.8681,4.8681,102,0
2013-11-20,4.8681,4.8681,4.6827,4.7802,5791,0
2013-11-21,4.8291,4.8291,4.7802,4.7802,6048,0
2013-11-22,4.7802,4.8291,4.7802,4.7802,2973,0
2013-11-25,4.6826,4.7802,4.6826,4.7802,1640,0
2013-11-26,4.79,4.8193,4.7022,4.7022,820,0
2013-11-27,4.8193,4.8193,4.7705,4.7705,2239,0
2013-11-29,4.7802,4.8193,4.7802,4.8193,1589,0
2013-12-02,4.7802,4.8193,4.7802,4.8193,14658,0
2013-12-03,4.7802,4.8291,4.6924,4.8291,2460,0
2013-12-04,4.7997,4.8291,4.751,4.7802,4174,0
2013-12-05,4.7412,4.7705,4.7412,4.7705,513,0
2013-12-06,4.8291,4.8291,4.7217,4.7217,3485,0
2013-12-09,4.8291,4.8291,4.7217,4.7217,1948,0
2013-12-10,4.7217,4.7802,4.7217,4.7802,1742,0
2013-12-11,4.8193,4.8193,4.7997,4.7997,3793,0
2013-12-12,4.8193,4.8291,4.8193,4.8291,1742,0
2013-12-13,4.7705,4.7705,4.7705,4.7705,1025,0
2013-12-16,4.7314,4.8193,4.7314,4.7314,4613,0
2013-12-18,4.7315,4.9461,4.7314,4.9211,9466,0
2013-12-19,4.9266,4.9266,4.79,4.79,3383,0
2013-12-20,4.9266,4.9948,4.79,4.79,9020,0
2013-12-23,4.8875,5.0631,4.8875,5.0631,9123,0
2013-12-24,5.0729,5.0729,4.9149,4.9149,925,0
2013-12-26,4.9662,4.9662,4.8477,4.8477,810,0
2013-12-27,4.8971,4.9662,4.8971,4.9652,12782,0
2013-12-30,4.8477,4.9405,4.8378,4.8477,6494,0
2013-12-31,5.0847,5.0847,5.0353,5.0353,1121,0
2014-01-02,4.9366,5.0353,4.749,4.9366,6765,0
2014-01-03,5.0254,5.0254,4.9958,5.0056,5440,0
2014-01-06,4.9859,4.9859,4.9366,4.9366,912,0
2014-01-07,4.9761,5.0847,4.9761,5.0748,8913,0
2014-01-08,5.0847,5.0847,4.9859,5.0649,709,0
2014-01-09,5.0847,6.5064,5.0847,5.7758,28157,0
2014-01-10,5.7758,5.7758,5.5191,5.756,13572,0
2014-01-13,5.7758,5.7758,5.6474,5.7758,14788,0
2014-01-14,5.7363,5.8252,5.7166,5.7758,17725,0
2014-01-15,5.8252,5.8252,5.6376,5.7264,7024,0
2014-01-16,5.7067,5.7758,5.6573,5.6573,2532,0
2014-01-17,5.529,5.529,5.2525,5.2525,3342,0
2014-01-21,5.3118,5.7758,5.3118,5.7264,13066,0
2014-01-22,5.7758,5.7758,5.6376,5.6376,8376,0
2014-01-23,5.7264,5.7274,5.4697,5.6474,7409,0
2014-01-24,5.7758,5.7758,5.6672,5.7758,1418,0
2014-01-27,5.7659,5.7659,5.6048,5.7264,2120,0
2014-01-28,5.7462,5.7462,5.6672,5.7264,1722,0
2014-01-29,5.7659,5.7659,5.7659,5.7659,101,0
2014-01-30,5.5487,5.7758,5.5388,5.7659,3635,0
2014-01-31,5.7264,5.7462,5.7166,5.7363,1215,0
2014-02-03,5.7758,5.7758,5.6771,5.6772,1800,0
2014-02-04,5.8252,5.8252,5.7264,5.7264,253,0
2014-02-05,5.7363,5.7373,5.7362,5.7363,1722,0
2014-02-06,5.7659,5.904,5.7462,5.7758,6282,0
2014-02-07,5.8251,5.8251,5.8251,5.8251,227,0
2014-02-10,5.8252,5.8252,5.7264,5.7955,1533,0
2014-02-11,5.6771,5.7757,5.4895,5.7757,770,0
2014-02-12,5.7758,5.8844,5.5102,5.8647,6301,0
2014-02-13,5.756,5.8548,5.5981,5.8252,5379,0
2014-02-14,5.2328,5.529,5.0353,5.529,50401,0
2014-02-18,5.4302,5.4796,5.0353,5.0847,39792,0
2014-02-19,5.1439,5.1449,5.063,5.0945,2854,0
2014-02-20,5.1242,5.1834,5.0353,5.1044,9537,0
2014-02-21,5.1044,5.1538,5.0656,5.0656,4192,0
2014-02-24,5.1044,5.2032,5.0847,5.1341,3852,0
2014-02-25,5.1735,5.1735,4.9563,4.9563,12115,0
2014-02-26,4.9366,5.1143,4.6897,4.9158,21123,0
2014-02-27,4.8675,4.8675,4.5737,4.6448,10303,0
2014-02-28,4.6404,4.7884,4.4429,4.5515,7018,0
2014-03-03,4.4923,4.7391,4.4232,4.4528,18977,0
2014-03-04,4.6503,4.6503,4.3442,4.3442,14497,0
2014-03-05,4.3541,4.591,4.3244,4.4034,11652,0
2014-03-06,4.591,4.591,4.3442,4.5713,4653,0
2014-03-07,4.5416,4.591,4.4429,4.5629,9354,0
2014-03-10,4.59,4.6503,4.4429,4.6502,7832,0
2014-03-11,4.6404,4.6503,4.5909,4.5909,4561,0
2014-03-12,4.5416,4.6305,4.5416,4.6305,1116,0
2014-03-13,4.6503,4.6503,4.5515,4.6503,8650,0
2014-03-14,4.6009,4.6503,4.591,4.6305,1826,0
2014-03-17,4.6216,4.6216,4.5416,4.5416,3644,0
2014-03-18,4.6503,4.6503,4.5515,4.5515,1936,0
2014-03-19,4.5219,4.6503,4.5121,4.6009,3279,0
2014-03-20,4.5811,4.5811,4.522,4.522,440,0
2014-03-24,4.5713,4.6503,4.5328,4.6231,1856,0
2014-03-25,4.6503,4.6897,4.6503,4.6897,1658,0
2014-03-26,4.67,4.8576,4.67,4.67,2633,0
2014-03-27,4.8999,4.8999,4.69,4.69,725,0
2014-03-28,4.7,5,4.7,5,5117,0
2014-03-31,4.95,5,4.7105,4.99,4196,0
2014-04-01,4.9001,5.15,4.9001,5.1499,862,0
2014-04-02,5,5,4.92,4.92,533,0
2014-04-03,5.11,5.11,4.6,4.705,19068,0
2014-04-04,4.58,4.6,4.55,4.6,8358,0
2014-04-07,4.7,4.7,4.65,4.66,1262,0
2014-04-08,4.65,4.65,4.6,4.65,2304,0
2014-04-09,4.56,4.69,4.52,4.69,4400,0
2014-04-10,4.68,4.73,4.66,4.73,1110,0
2014-04-11,4.69,4.6999,4.67,4.67,1043,0
2014-04-14,4.55,4.7299,4.51,4.718,4412,0
2014-04-15,4.5,4.74,4.5,4.74,6917,0
2014-04-16,4.709,4.7096,4.7,4.7096,817,0
2014-04-21,4.72,4.81,4.719,4.8,5686,0
2014-04-22,4.901,4.91,4.65,4.7226,1109,0
2014-04-23,4.631,4.87,4.631,4.84,2055,0
2014-04-24,4.84,4.86,4.75,4.75,1738,0
2014-04-28,4.7135,4.7135,4.7,4.7,410,0
2014-04-29,4.7,4.75,4.7,4.7499,1312,0
2014-04-30,4.67,4.739,4.64,4.64,667,0
2014-05-01,4.62,4.6201,4.62,4.62,1260,0
2014-05-02,4.7,4.7,4.6112,4.6112,1506,0
2014-05-05,4.61,4.78,4.58,4.75,1566,0
2014-05-06,4.7238,4.7296,4.55,4.6,2086,0
2014-05-07,4.65,4.699,4.6,4.61,1929,0
2014-05-09,4.69,4.7,4.55,4.55,1976,0
2014-05-12,4.6,4.62,4.39,4.6199,8714,0
2014-05-13,4.5,4.55,4.5,4.5,1320,0
2014-05-14,4.511,4.511,4.51,4.51,3000,0
2014-05-15,4.5,4.62,4.3,4.3,12800,0
2014-05-16,4.29,4.35,4.09,4.35,8879,0
2014-05-19,4.3,4.31,4.15,4.16,6342,0
2014-05-20,4.15,4.17,3.95,4.1599,14252,0
2014-05-21,4.18,4.18,4.05,4.05,9620,0
2014-05-22,4.05,4.05,3.75,3.85,12791,0
2014-05-23,3.96,3.9999,3.96,3.9999,1300,0
2014-05-27,3.99,3.99,3.8,3.8001,1079,0
2014-05-28,3.82,4,3.8,3.8301,3467,0
2014-05-29,3.8,4.3899,3.8,4.1,22345,0
2014-05-30,4.1,4.1,3.9,4.0001,3919,0
2014-06-02,4.13,4.13,3.75,3.76,12915,0
2014-06-03,3.8,3.8,3.503,3.65,5980,0
2014-06-04,3.75,3.75,3.571,3.7028,1025,0
2014-06-05,3.599,3.599,3.401,3.401,5690,0
2014-06-06,3.42,3.56,3.317,3.4412,22253,0
2014-06-09,3.44,3.463,3.29,3.32,36071,0
2014-06-10,3.32,3.35,3.32,3.33,5000,0
2014-06-11,3.39,3.45,2.86,3.02,28171,0
2014-06-12,3.03,3.28,3,3.1,8325,0
2014-06-13,3.13,3.2196,3.13,3.2196,930,0
2014-06-16,3.22,3.22,3.1,3.2096,6532,0
2014-06-17,3.13,3.22,3.13,3.1913,1882,0
2014-06-18,3.16,3.25,3.16,3.25,4702,0
2014-06-19,3.26,3.26,3.1,3.14,7033,0
2014-06-20,3.14,3.24,3.14,3.14,1374,0
2014-06-23,3.21,3.2104,3.21,3.2104,1318,0
2014-06-24,3.62,3.62,3.14,3.14,11342,0
2014-06-25,3.191,3.249,3.17,3.249,16763,0
2014-06-26,3.22,3.25,3.22,3.24,8510,0
2014-06-27,3.3,3.3,3.1,3.15,3614,0
2014-06-30,3.15,3.422,3.1,3.1908,6317,0
2014-07-02,3.2,3.2,3.14,3.14,1200,0
2014-07-03,3.1701,3.1701,3.1701,3.1701,295,0
2014-07-07,3.15,3.25,3.15,3.1628,3300,0
2014-07-08,3.214,3.214,3.1501,3.166,832,0
2014-07-09,3.15,3.3,3.15,3.2,11995,0
2014-07-10,3.16,3.185,3.1501,3.185,2791,0
2014-07-11,3.451,3.451,3,3,16225,0
2014-07-14,3.13,3.15,3,3.14,6049,0
2014-07-15,3.04,3.1,2.85,3.03,14896,0
2014-07-16,2.991,3.005,2.86,2.9311,5400,0
2014-07-17,2.8,2.88,2.69,2.7,11914,0
2014-07-18,2.65,2.8295,2.65,2.75,63072,0
2014-07-21,2.78,2.92,2.76,2.76,35774,0
2014-07-22,3.17,3.17,2.8101,3,40657,0
2014-07-23,3.17,3.17,2.92,3,13778,0
2014-07-24,3.1,3.1,2.92,3.04,23267,0
2014-07-25,3.13,3.13,2.9,2.9,76705,0
2014-07-28,2.92,3,2.9,3,12322,0
2014-07-29,2.9,2.92,2.66,2.8,49825,0
2014-07-30,2.8,2.8,2.68,2.68,2482,0
2014-07-31,2.65,2.65,2.5,2.6,8510,0
2014-08-01,2.5,2.65,2.5,2.64,1817,0
2014-08-04,2.72,2.7634,2.55,2.74,10176,0
2014-08-05,2.75,2.88,2.73,2.74,22028,0
2014-08-06,2.66,2.96,2.1201,2.43,10868,0
2014-08-07,2.35,2.78,2.35,2.48,7372,0
2014-08-08,2.46,2.61,2.46,2.55,1966,0
2014-08-11,2.45,2.64,2.45,2.46,9413,0
2014-08-12,2.7,2.95,2.6,2.6,759,0
2014-08-13,2.7,2.7495,2.66,2.7,3615,0
2014-08-14,2.75,2.75,2.71,2.71,893,0
2014-08-15,2.73,2.8499,2.73,2.8099,1055,0
2014-08-18,2.91,2.97,2.83,2.94,9428,0
2014-08-19,2.89,2.89,2.83,2.85,3377,0
2014-08-20,2.85,2.85,2.83,2.83,293,0
2014-08-21,2.83,2.831,2.65,2.82,4830,0
2014-08-22,2.74,2.74,2.7,2.71,1738,0
2014-08-25,2.76,2.82,2.76,2.77,5993,0
2014-08-26,2.77,2.77,2.47,2.632,21755,0
2014-08-27,2.6299,2.65,2.6,2.624,9317,0
2014-08-28,2.56,2.5998,2.043,2.35,65997,0
2014-08-29,2.22,2.43,2.22,2.3,27459,0
2014-09-02,2.21,2.3034,2.21,2.2599,8272,0
2014-09-03,2.2001,2.27,2.2001,2.27,4411,0
2014-09-04,2.25,2.5,2.22,2.28,54151,0
2014-09-05,2.39,2.48,2.21,2.21,31898,0
2014-09-08,2.4,2.44,2.1,2.1,29060,0
2014-09-09,2.1,2.37,2.03,2.03,22998,0
2014-09-10,2.03,2.25,2.02,2.03,52701,0
2014-09-11,2.03,2.28,2.03,2.24,47279,0
2014-09-12,2.22,2.22,2.08,2.11,17119,0
2014-09-15,2.11,2.22,2.01,2.03,14630,0
2014-09-16,2,2.09,2,2.04,27945,0
2014-09-17,2.1,2.15,2.05,2.05,5938,0
2014-09-18,2.04,2.25,2,2.03,42484,0
2014-09-19,2.07,2.15,2,2.15,27200,0
2014-09-22,2.17,2.27,2.1,2.11,33560,0
2014-09-23,2.16,2.3664,2.02,2.23,19581,0
2014-09-24,2.2,2.2,2.0501,2.09,13265,0
2014-09-25,2.14,2.16,2.0501,2.06,3605,0
2014-09-26,2.072,2.18,1.85,1.895,22591,0
2014-09-29,1.95,2.11,1.9101,1.99,9154,0
2014-09-30,2.02,2.06,1.9208,2.06,1431,0
2014-10-01,1.88,2.1,1.88,2.07,8198,0
2014-10-03,1.93,2.06,1.84,1.86,19612,0
2014-10-06,2.02,2.02,1.75,1.784,20690,0
2014-10-07,1.8,1.91,1.75,1.9,2740,0
2014-10-08,1.91,2,1.75,2,13821,0
2014-10-09,1.9,1.9399,1.75,1.77,4964,0
2014-10-10,1.77,1.9399,1.61,1.75,46308,0
2014-10-13,1.75,1.9,1.6,1.6975,31349,0
2014-10-14,1.81,1.85,1.655,1.69,17931,0
2014-10-15,1.85,1.8999,1.601,1.8,36626,0
2014-10-16,1.8,1.9,1.62,1.85,89117,0
2014-10-17,1.8,1.85,1.69,1.69,26713,0
2014-10-20,1.78,1.85,1.66,1.71,16067,0
2014-10-21,1.75,1.78,1.71,1.78,6150,0
2014-10-22,1.88,1.88,1.7,1.7,2371,0
2014-10-23,1.73,1.84,1.66,1.72,15158,0
2014-10-24,1.78,1.83,1.49,1.49,54724,0
2014-10-27,1.54,1.62,1.34,1.41,19204,0
2014-10-28,1.43,1.5299,1.41,1.45,18424,0
2014-10-29,1.53,1.53,1.38,1.38,6813,0
2014-10-30,1.39,1.47,1.37,1.4,16253,0
2014-10-31,1.41,1.47,1.31,1.31,26558,0
2014-11-03,1.29,1.4,1.29,1.29,11572,0
2014-11-04,1.3799,1.3799,1.26,1.26,10306,0
2014-11-05,1.35,1.59,1.29,1.5,44299,0
2014-11-06,1.71,1.84,1.43,1.5,146393,0
2014-11-07,1.42,1.65,1.42,1.63,30007,0
2014-11-10,1.7,1.7,1.52,1.57,8643,0
2014-11-11,1.59,1.69,1.54,1.59,28203,0
2014-11-12,1.5967,1.5999,1.56,1.56,12058,0
2014-11-13,1.5601,1.651,1.55,1.56,36609,0
2014-11-14,1.56,1.56,1.3,1.55,8720,0
2014-11-17,1.56,1.67,1.45,1.46,60702,0
2014-11-18,1.55,1.67,1.45,1.5,88000,0
2014-11-19,1.55,1.6,1.503,1.58,17595,0
2014-11-20,1.61,1.67,1.5501,1.5999,12354,0
2014-11-21,1.67,1.79,1.65,1.709,12067,0
2014-11-24,1.7,1.81,1.7,1.75,16287,0
2014-11-25,1.71,1.82,1.71,1.81,10743,0
2014-11-26,1.75,1.81,1.75,1.8,5518,0
2014-11-28,1.83,1.84,1.804,1.84,8651,0
2014-12-01,1.84,1.85,1.7301,1.84,12452,0
2014-12-02,1.791,1.8168,1.7488,1.8099,9167,0
2014-12-03,1.79,1.79,1.79,1.79,200,0
2014-12-04,1.7101,1.8999,1.7101,1.81,41567,0
2014-12-05,1.85,1.96,1.8285,1.85,22733,0
2014-12-08,1.84,1.95,1.83,1.95,2385,0
2014-12-09,1.95,1.97,1.82,1.9405,4271,0
2014-12-10,2,2.15,1.93,1.96,9555,0
2014-12-11,1.97,1.97,1.9,1.9,9086,0
2014-12-12,1.92,1.9599,1.81,1.8505,7021,0
2014-12-15,1.87,1.9038,1.76,1.84,10464,0
2014-12-16,1.82,1.87,1.74,1.81,3957,0
2014-12-17,1.84,1.95,1.84,1.9,9867,0
2014-12-18,1.87,1.98,1.87,1.97,7785,0
2014-12-19,1.97,1.9701,1.88,1.88,4774,0
2014-12-22,1.89,1.9,1.82,1.82,1306,0
2014-12-23,1.8,1.87,1.77,1.87,2873,0
2014-12-24,1.8001,1.88,1.77,1.8467,9707,0
2014-12-26,1.8,1.85,1.6909,1.8236,16232,0
2014-12-29,1.8,1.91,1.7209,1.85,5892,0
2014-12-30,1.83,1.9,1.7501,1.81,22087,0
2014-12-31,1.82,1.9,1.75,1.75,19265,0
2015-01-02,1.84,1.9,1.81,1.81,55575,0
2015-01-05,1.81,1.98,1.8,1.98,7460,0
2015-01-06,1.95,1.9899,1.9,1.91,3146,0
2015-01-07,1.86,2.02,1.86,1.92,3485,0
2015-01-08,1.95,1.95,1.94,1.95,2188,0
2015-01-09,1.93,1.96,1.91,1.911,3172,0
2015-01-12,1.98,2.31,1.91,2.16,26602,0
2015-01-13,2.22,2.35,2.01,2.1,13374,0
2015-01-14,2.23,2.25,2.05,2.0601,3185,0
2015-01-16,2.03,2.14,2.02,2.09,3154,0
2015-01-20,2.12,2.27,2.02,2.13,4804,0
2015-01-21,1.82,1.95,1.82,1.95,3300,0
2015-01-22,1.9501,2.1,1.94,2,5180,0
2015-01-23,2,2,1.97,1.97,300,0
2015-01-26,1.94,2,1.84,1.88,56470,0
2015-01-27,1.92,2.02,1.92,1.9815,5835,0
2015-01-28,1.91,1.93,1.86,1.93,9950,0
2015-01-29,1.87,2,1.8501,1.9,7356,0
2015-01-30,2,2.35,1.86,2.02,91200,0
2015-02-02,1.98,2.0399,1.85,1.87,7772,0
2015-02-03,1.9,1.98,1.9,1.98,7395,0
2015-02-04,1.9284,1.97,1.9284,1.97,2815,0
2015-02-05,1.92,1.98,1.86,1.98,5965,0
2015-02-06,2,2.02,1.9,1.94,16279,0
2015-02-09,1.9756,2.02,1.94,1.9401,12627,0
2015-02-10,2.0799,2.08,2.0799,2.08,1021,0
2015-02-11,1.9753,2.1799,1.9753,2.12,13186,0
2015-02-12,2.08,2.1,2.0001,2.0001,3585,0
2015-02-13,2,2.07,2,2.01,2736,0
2015-02-17,1.95,1.9999,1.88,1.9,5581,0
2015-02-18,1.95,1.95,1.88,1.89,6923,0
2015-02-19,1.999,2.08,1.952,1.99,5872,0
2015-02-20,2.01,2.02,1.88,1.93,7290,0
2015-02-24,1.91,1.9102,1.87,1.87,6800,0
2015-02-25,1.93,2.535,1.84,1.96,162581,0
2015-02-26,2.03,2.3052,2,2.01,38010,0
2015-02-27,2.0101,2.154,2.01,2.152,8710,0
2015-03-02,2.2,2.65,2.19,2.45,83600,0
2015-03-03,2.63,2.9,2.55,2.77,95500,0
2015-03-04,2.8,2.9,2.42,2.62,55700,0
2015-03-05,2.73,2.76,2.51,2.72,27500,0
2015-03-06,2.81,2.81,2.62,2.72,19100,0
2015-03-09,2.71,2.88,2.53,2.77,37800,0
2015-03-10,2.5,2.69,2.5,2.65,3200,0
2015-03-11,2.66,2.66,2.33,2.41,25600,0
2015-03-12,2.32,2.51,2.3,2.42,9600,0
2015-03-13,2.47,2.51,2.41,2.44,4300,0
2015-03-16,2.42,2.48,2.24,2.45,29600,0
2015-03-17,2.49,2.5,2.25,2.38,16200,0
2015-03-18,2.44,2.49,2.36,2.49,6300,0
2015-03-19,2.48,2.49,2.48,2.49,1800,0
2015-03-20,2.5,2.51,2.48,2.48,7600,0
2015-03-23,2.42,2.5,2.31,2.48,7600,0
2015-03-24,2.28,2.48,2.28,2.4,1800,0
2015-03-25,2.44,2.44,2.33,2.33,1200,0
2015-03-26,2.44,2.44,2.28,2.37,5700,0
2015-03-27,2.3,2.43,2.3,2.43,300,0
2015-03-30,2.29,2.45,2.26,2.44,3700,0
2015-03-31,2.32,2.44,2.26,2.26,1637,0
2015-04-01,2.27,2.4,2.26,2.4,1100,0
2015-04-02,2.26,2.4,2.26,2.4,2200,0
2015-04-06,2.4,2.45,2.26,2.45,2700,0
2015-04-08,2.35,2.41,2.3,2.33,4300,0
2015-04-09,2.34,2.39,2.34,2.39,1409,0
2015-04-10,2.3,2.44,2.26,2.35,7300,0
2015-04-13,2.32,2.37,2.32,2.37,3000,0
2015-04-14,2.32,2.39,2.32,2.32,1800,0
2015-04-15,2.35,2.4,2.21,2.28,24059,0
2015-04-16,2.29,2.33,2.21,2.2201,17847,0
2015-04-17,2.25,2.29,2.21,2.28,12500,0
2015-04-20,2.27,2.44,2.27,2.44,10436,0
2015-04-21,2.35,2.4,2.35,2.4,1195,0
2015-04-22,2.44,2.44,2.22,2.36,15322,0
2015-04-23,2.31,2.49,2.26,2.49,15200,0
2015-04-24,2.45,2.49,2.26,2.48,76516,0
2015-04-27,2.45,2.49,2.36,2.44,53800,0
2015-04-28,2.28,2.34,2.28,2.32,4998,0
2015-04-29,2.28,2.36,2.26,2.31,7400,0
2015-04-30,2.33,2.36,2.26,2.26,11600,0
2015-05-01,2.24,2.37,2.21,2.33,39900,0
2015-05-04,2.27,2.34,2.22,2.34,3400,0
2015-05-05,2.23,2.46,2.22,2.34,5800,0
2015-05-06,2.24,2.32,2.23,2.24,15455,0
2015-05-07,2.29,2.46,2.26,2.38,40902,0
2015-05-08,2.54,2.55,2.25,2.3,30600,0
2015-05-11,2.42,3.5,2.42,3,586500,0
2015-05-12,3,3.086,2.71,2.73,100715,0
2015-05-13,2.75,2.82,2.68,2.69,20800,0
2015-05-14,2.69,2.95,2.68,2.73,14300,0
2015-05-15,2.89,2.89,2.7506,2.7917,5892,0
2015-05-18,2.95,2.95,2.8,2.8,930,0
2015-05-19,2.85,2.94,2.8001,2.9,19138,0
2015-05-20,2.95,3.05,2.83,2.88,15500,0
2015-05-21,2.9,2.99,2.8,2.8,12500,0
2015-05-22,2.95,3,2.81,2.89,7600,0
2015-05-26,2.94,2.95,2.94,2.94,1601,0
2015-05-27,2.95,2.95,2.86,2.94,5600,0
2015-05-28,2.88,2.8815,2.8,2.81,17856,0
2015-05-29,2.8,2.82,2.75,2.75,7100,0
2015-06-01,2.75,2.75,2.5,2.634,17446,0
2015-06-02,2.5573,2.6199,2.52,2.6099,4547,0
2015-06-03,2.62,2.67,2.5,2.55,5500,0
2015-06-04,2.63,2.66,2.54,2.65,6000,0
2015-06-05,2.68,2.71,2.65,2.69,4400,0
2015-06-08,2.66,2.71,2.61,2.71,600,0
2015-06-09,2.62,2.68,2.62,2.67,692,0
2015-06-10,2.546,2.67,2.546,2.65,1635,0
2015-06-11,2.62,2.63,2.52,2.63,901,0
2015-06-12,2.5,2.65,2.5,2.65,2600,0
2015-06-15,2.5,2.56,2.5,2.52,1900,0
2015-06-16,2.5,2.55,2.5,2.55,3400,0
2015-06-17,2.5,2.61,2.5,2.61,7900,0
2015-06-18,2.5,2.58,2.24,2.44,18200,0
2015-06-19,2.37,2.48,2.37,2.42,6200,0
2015-06-22,2.48,2.48,2.34,2.37,1300,0
2015-06-23,2.4299,2.4299,2.33,2.34,2963,0
2015-06-24,2.36,2.37,2.36,2.36,1200,0
2015-06-25,2.34,2.4,2.34,2.37,4600,0
2015-06-26,2.36,2.36,2.34,2.34,1300,0
2015-06-29,2.36,2.39,2.35,2.38,1800,0
2015-06-30,2.37,2.37,2.31,2.31,3000,0
2015-07-01,2.31,2.54,2.31,2.36,42900,0
2015-07-02,2.52,2.6,2.34,2.37,6700,0
2015-07-06,2.34,2.59,2.33,2.34,3200,0
2015-07-07,2.35,2.57,2.33,2.34,5600,0
2015-07-08,2.4,2.4,2.31,2.35,1400,0
2015-07-09,2.35,2.38,2.31,2.32,3500,0
2015-07-10,2.35,2.36,2.31,2.35,2900,0
2015-07-13,2.35,2.57,2.31,2.51,31700,0
2015-07-14,2.44,2.54,2.44,2.46,4016,0
2015-07-15,2.54,2.54,2.45,2.45,2073,0
2015-07-16,2.5,2.5,2.48,2.5,22900,0
2015-07-17,2.5,2.54,2.5,2.54,800,0
2015-07-20,2.52,2.56,2.45,2.55,4800,0
2015-07-21,2.61,2.61,2.32,2.4,5800,0
2015-07-22,2.47,2.47,2.33,2.42,3700,0
2015-07-23,2.42,2.47,2.4,2.4,500,0
2015-07-24,2.42,2.43,2.41,2.41,1600,0
2015-07-27,2.51,2.51,2.31,2.32,2100,0
2015-07-28,2.35,2.51,2.35,2.41,2800,0
2015-07-29,2.53,2.6,2.53,2.57,4200,0
2015-07-30,2.55,2.55,2.51,2.51,700,0
2015-07-31,2.44,2.52,2.44,2.52,700,0
2015-08-03,2.55,2.55,2.47,2.55,5634,0
2015-08-04,2.47,2.53,2.47,2.47,1300,0
2015-08-05,2.38,2.55,2.37,2.45,10300,0
2015-08-06,2.54,2.54,2.47,2.48,2433,0
2015-08-07,2.39,2.54,2.38,2.48,1300,0
2015-08-10,2.52,2.58,2.51,2.58,4100,0
2015-08-11,2.59,2.6,2.45,2.5,4404,0
2015-08-13,2.51,2.59,2.45,2.59,500,0
2015-08-14,2.51,2.58,2.51,2.58,10800,0
2015-08-17,2.58,2.58,2.47,2.47,8100,0
2015-08-18,2.46,2.5,2.45,2.5,3600,0
2015-08-19,2.51,2.52,2.5,2.51,4700,0
2015-08-20,2.52,2.52,2.45,2.47,2900,0
2015-08-21,2.45,2.5,2.45,2.5,3500,0
2015-08-24,2.45,2.51,2.18,2.5,36138,0
2015-08-25,2.22,2.49,2.22,2.3,700,0
2015-08-26,2.35,2.35,2.25,2.34,12400,0
2015-08-27,2.28,2.45,2.28,2.41,6300,0
2015-08-28,2.32,2.34,2.3,2.3,1700,0
2015-08-31,2.29,2.41,2.29,2.4,5300,0
2015-09-01,2.42,2.42,2.28,2.33,4600,0
2015-09-02,2.28,2.52,2.28,2.52,12500,0
2015-09-03,2.52,2.52,2.41,2.44,5900,0
2015-09-04,2.35,2.42,2.29,2.42,1400,0
2015-09-08,2.61,2.61,2.34,2.47,7400,0
2015-09-09,2.43,2.43,2.38,2.38,600,0
2015-09-10,2.3803,2.48,2.3803,2.48,383,0
2015-09-11,2.29,2.42,2.29,2.35,2700,0
2015-09-14,2.36,2.36,2.36,2.36,100,0
2015-09-15,2.36,2.5,2.36,2.5,706,0
2015-09-16,2.41,2.42,2.37,2.42,3400,0
2015-09-17,2.37,2.479,2.36,2.45,3733,0
2015-09-18,2.36,2.44,2.19,2.19,10000,0
2015-09-21,2.29,2.5,2.27,2.47,17100,0
2015-09-22,2.44,2.44,2.22,2.22,2100,0
2015-09-23,2.28,2.31,2.28,2.31,555,0
2015-09-24,2.32,2.32,2.32,2.32,293,0
2015-09-25,2.49,2.49,2.27,2.38,500,0
2015-09-28,2.304,2.35,2.1361,2.209,6632,0
2015-10-01,2.27,2.28,2.14,2.15,5600,0
2015-10-02,2.11,2.11,2.04,2.05,4900,0
2015-10-05,2.21,2.47,2.1,2.1,3009,0
2015-10-06,2.12,2.46,2.08,2.18,2000,0
2015-10-07,2.17,2.24,2.08,2.24,900,0
2015-10-08,2.15,2.33,2.1,2.17,4200,0
2015-10-09,2.09,2.2,2.09,2.2,1200,0
2015-10-12,2.22,2.3,2.22,2.3,262,0
2015-10-14,2.25,2.25,2.19,2.19,3800,0
2015-10-15,2.24,2.24,2.07,2.07,3800,0
2015-10-16,2.19,2.2,2.01,2.06,16300,0
2015-10-19,2.04,2.08,2.04,2.0501,1725,0
2015-10-20,2.05,2.05,2,2.05,700,0
2015-10-21,2.05,2.05,2.03,2.03,3400,0
2015-10-22,2.02,2.11,2.02,2.08,9900,0
2015-10-23,2.36,2.96,2.36,2.44,251900,0
2015-10-26,2.31,2.81,2.24,2.59,27600,0
2015-10-27,2.58,2.79,2.48,2.64,10800,0
2015-10-28,2.65,2.69,2.48,2.59,17600,0
2015-10-29,2.38,2.55,2.37,2.38,8900,0
2015-10-30,2.4,2.54,2.4,2.53,9200,0
2015-11-02,2.68,2.68,2.31,2.31,10605,0
2015-11-03,2.33,2.35,2.33,2.35,400,0
2015-11-04,2.34,2.34,2.34,2.34,494,0
2015-11-05,2.5,2.5,2.33,2.33,10900,0
2015-11-06,2.33,2.33,2.04,2.07,20400,0
2015-11-09,2.02,2.3299,2.02,2.18,6452,0
2015-11-10,2.27,2.3,2.16,2.16,1300,0
2015-11-11,2.24,2.24,2.08,2.08,400,0
2015-11-12,2.2,2.2,2.05,2.1,800,0
2015-11-13,2.05,2.11,2.01,2.1,26200,0
2015-11-16,2.12,2.18,2.12,2.12,3800,0
2015-11-17,2.15,2.53,2.05,2.16,10800,0
2015-11-18,2.15,2.17,2.03,2.04,14200,0
2015-11-19,2.03,2.17,2.03,2.09,5900,0
2015-11-20,2.21,2.21,2.1,2.1,3500,0
2015-11-23,2.2,2.2,2.17,2.17,200,0
2015-11-24,2.26,2.26,2.03,2.03,2000,0
2015-11-25,2.11,2.13,2.06,2.09,3500,0
2015-11-27,2.05,2.05,2.04,2.05,10700,0
2015-11-30,2.08,2.1,2.02,2.1,11300,0
2015-12-01,2.05,2.093,2.02,2.093,7425,0
2015-12-02,2,2.02,2,2.02,3508,0
2015-12-03,2.02,2.0328,2.02,2.0328,1694,0
2015-12-04,2.04,2.09,2.02,2.02,1500,0
2015-12-07,1.99,2.01,1.96,1.98,7600,0
2015-12-08,2.005,2.005,1.9201,1.9201,1017,0
2015-12-09,1.99,1.99,1.92,1.93,9000,0
2015-12-10,1.93,2.01,1.91,1.91,10600,0
2015-12-11,1.99,1.99,1.93,1.98,10000,0
2015-12-14,1.99,1.99,1.95,1.98,5330,0
2015-12-15,1.95,1.99,1.95,1.99,3400,0
2015-12-16,1.93,1.98,1.93,1.94,2200,0
2015-12-17,1.99,1.99,1.94,1.94,3200,0
2015-12-18,1.93,1.98,1.91,1.91,2400,0
2015-12-21,1.95,2.01,1.94,1.97,12500,0
2015-12-22,1.92,2.01,1.92,1.976,3309,0
2015-12-23,1.95,2.01,1.93,1.97,11300,0
2015-12-24,1.97,1.99,1.928,1.99,733,0
2015-12-28,2.1,2.2,1.998,2.13,10517,0
2015-12-29,2.14,2.14,1.98,2.0501,4133,0
2015-12-31,2,2.079,1.96,1.997,4950,0
2016-01-04,1.963,1.98,1.963,1.98,1835,0
2016-01-05,1.98,2.0101,1.97,2.0101,6588,0
2016-01-06,2.07,2.08,1.96,1.96,19130,0
2016-01-07,1.96,1.98,1.96,1.96,9700,0
2016-01-08,2.056,2.056,1.9612,1.9612,3084,0
2016-01-11,1.96,2,1.75,1.8131,26604,0
2016-01-12,1.87,1.87,1.8,1.8,744,0
2016-01-13,1.84,1.84,1.75,1.8,8756,0
2016-01-14,1.8,1.8,1.77,1.77,530,0
2016-01-15,1.77,1.94,1.77,1.77,5250,0
2016-01-19,1.77,1.84,1.66,1.66,12500,0
2016-01-20,1.7001,1.7914,1.51,1.7,12120,0
2016-01-22,1.61,1.73,1.55,1.65,4402,0
2016-01-25,1.77,1.77,1.58,1.62,3069,0
2016-01-26,1.66,1.9,1.66,1.78,4212,0
2016-01-27,2.02,2.02,1.6256,1.7709,6895,0
2016-01-28,2.01,2.01,1.63,1.63,4000,0
2016-01-29,2.03,2.03,1.87,1.954,11405,0
2016-02-01,1.92,2.35,1.9,2.11,9545,0
2016-02-02,2.27,2.27,1.9301,2,8033,0
2016-02-03,2.11,2.14,2,2.0254,6373,0
2016-02-04,2.03,2.05,1.92,1.92,7371,0
2016-02-05,1.92,2.0974,1.92,2.04,7246,0
2016-02-08,1.86,1.96,1.85,1.96,4700,0
2016-02-09,1.8,1.8488,1.8,1.832,3050,0
2016-02-10,1.7601,1.86,1.7601,1.86,1500,0
2016-02-11,2.0208,2.052,1.95,2.0399,18800,0
2016-02-12,2,2.09,1.83,1.92,24760,0
2016-02-16,2.09,2.09,1.98,2.0001,7896,0
2016-02-17,2.11,2.1316,2.0659,2.1,14500,0
2016-02-18,2.0968,2.15,2.07,2.15,2050,0
2016-02-19,2.04,2.2,2.04,2.2,600,0
2016-02-22,2.15,2.15,1.96,2.1,14844,0
2016-02-23,2.077,2.15,2.074,2.14,6116,0
2016-02-24,2.15,2.15,2.107,2.15,5200,0
2016-02-25,2.1285,2.14,2.1285,2.14,2500,0
2016-02-26,1.9901,2.16,1.9901,2.1,3013,0
2016-02-29,2.15,2.15,2.101,2.15,8324,0
2016-03-01,2.19,2.19,2.175,2.1794,1300,0
2016-03-02,2.1984,2.1999,2.15,2.15,1700,0
2016-03-03,2.196,2.2199,2.18,2.18,4843,0
2016-03-04,2.22,2.22,2.15,2.22,2300,0
2016-03-07,2.1864,2.2199,2.178,2.208,4150,0
2016-03-08,2.1501,2.22,2.1501,2.22,2700,0
2016-03-09,2.24,2.24,2.15,2.15,1985,0
2016-03-10,2.15,2.21,2.15,2.21,713,0
2016-03-11,2.25,2.29,2.22,2.22,2600,0
2016-03-14,2.2101,2.22,2.21,2.21,5012,0
2016-03-15,2.1612,2.29,2.16,2.1614,3960,0
2016-03-16,2.2882,2.2882,2.2882,2.2882,4006,0
2016-03-17,2.27,2.28,2.2101,2.2473,6425,0
2016-03-18,2.2204,2.25,2.21,2.21,1776,0
2016-03-21,2.2,2.2257,2.2,2.2257,1341,0
2016-03-22,2.25,2.25,2.2,2.2,2096,0
2016-03-23,2.22,2.22,2.1786,2.2079,1735,0
2016-03-24,2.2099,2.2099,2.2,2.2099,1281,0
2016-03-28,2.15,2.1512,2.1,2.1011,1794,0
2016-03-29,2.11,2.11,2.1,2.1,3200,0
2016-03-31,2.1144,2.1342,2.1144,2.1342,1000,0
2016-04-01,2.1282,2.15,2.1282,2.15,350,0
2016-04-04,2.181,2.195,2.181,2.195,240,0
2016-04-05,2.13,2.155,2.13,2.15,700,0
2016-04-07,2.19,2.21,2.19,2.2,3361,0
2016-04-11,2.172,2.172,2.0001,2.17,1175,0
2016-04-12,2.01,2.189,2.01,2.189,1300,0
2016-04-14,2.0357,2.186,2.0357,2.18,5548,0
2016-04-15,2.18,2.18,2.18,2.18,106,0
2016-04-18,2.08,2.14,2.0499,2.14,6486,0
2016-04-19,2.03,2.0868,2.03,2.0868,764,0
2016-04-20,2.05,2.182,2.05,2.1501,1349,0
2016-04-22,2.1399,2.1399,2.0601,2.0601,2161,0
2016-04-25,2.08,2.0901,2.08,2.0901,6404,0
2016-04-26,2.15,2.15,2.1,2.15,984,0
2016-04-27,2.108,2.1672,2.108,2.1672,605,0
2016-04-28,2.1899,2.21,2.1899,2.21,4199,0
2016-04-29,2.1001,2.2,2.1001,2.198,9200,0
2016-05-03,2.154,2.16,2.0708,2.1004,8003,0
2016-05-04,2.0713,2.0713,2.0701,2.0701,3150,0
2016-05-05,2.1668,2.21,2.1348,2.1348,4013,0
2016-05-09,2.2,2.2,2.19,2.19,1931,0
2016-05-11,2.1001,2.19,2.1,2.18,5792,0
2016-05-13,2.15,2.15,2.0901,2.0901,3696,0
2016-05-16,2.1601,2.21,2.16,2.18,6449,0
2016-05-17,2.15,2.15,2.11,2.1107,2300,0
2016-05-18,2.1458,2.15,2.135,2.1495,4400,0
2016-05-19,2.153,2.153,2.094,2.094,1069,0
2016-05-23,2.09,2.09,2.0101,2.047,12278,0
2016-05-24,2.0688,2.0688,1.96,2.059,15126,0
2016-05-25,2.008,2.0325,2.0001,2.0325,1500,0
2016-05-26,1.97,2.09,1.97,2.09,303,0
2016-05-27,2.02,2.1,1.97,2.1,3893,0
2016-05-31,2,2.01,2,2,2000,0
2016-06-01,1.93,2.09,1.93,1.96,6400,0
2016-06-03,2.09,2.09,2.009,2.01,1108,0
2016-06-06,1.9701,2.0799,1.97,2.05,11501,0
2016-06-07,2.0594,2.06,2.0001,2.0385,1803,0
2016-06-08,1.99,2.4499,1.96,1.98,45015,0
2016-06-09,2.07,2.15,1.98,2.09,14605,0
2016-06-10,2.1,2.1723,1.98,1.98,4480,0
2016-06-13,2.1473,2.1473,1.96,2.11,9800,0
2016-06-14,2.17,2.18,2.0501,2.0501,3400,0
2016-06-15,2.07,2.13,2.01,2.07,5000,0
2016-06-16,2.05,2.05,2,2,400,0
2016-06-17,2.01,2.08,2.01,2.01,8083,0
2016-06-20,2.11,2.11,1.96,1.96,5370,0
2016-06-21,1.97,2.0799,1.97,2.05,4300,0
2016-06-22,2.05,2.05,2.04,2.04,1299,0
2016-06-23,2.11,2.11,1.98,2.05,2902,0
2016-06-24,2.01,2.0563,1.99,1.99,8542,0
2016-06-28,1.97,2.0037,1.97,1.99,2255,0
2016-06-29,1.97,2.0199,1.97,2.0199,3798,0
2016-06-30,1.96,2.0399,1.96,2.03,3050,0
2016-07-01,2.05,2.0899,1.96,2.025,11089,0
2016-07-05,2.03,2.03,1.96,1.97,1893,0
2016-07-06,2.01,2.01,1.98,2,12632,0
2016-07-07,2.0001,2.03,2.0001,2.03,514,0
2016-07-08,2.0424,2.11,2.03,2.08,37704,0
2016-07-11,2.15,2.16,1.96,2.03,18610,0
2016-07-12,2.16,2.16,1.97,1.974,9525,0
2016-07-13,2.0301,2.0301,1.9701,1.9701,2402,0
2016-07-14,1.97,2.07,1.97,1.9701,1382,0
2016-07-15,1.96,2.0225,1.96,1.98,6837,0
2016-07-18,2.029,2.029,1.98,2.0199,3203,0
2016-07-19,1.9801,2.089,1.9801,2.089,1770,0
2016-07-20,2.1,2.105,2.1,2.1005,600,0
2016-07-21,1.96,2.6,1.96,2.03,95366,0
2016-07-22,1.99,2.2,1.96,2.02,140952,0
2016-07-25,2.1,2.16,2.01,2.03,41341,0
2016-07-26,2.13,2.13,2.03,2.09,3600,0
2016-07-27,2.21,2.3068,2.11,2.2,105502,0
2016-07-28,2.22,2.23,2.21,2.21,4750,0
2016-07-29,2.24,2.24,2.1,2.1012,8200,0
2016-08-01,2.08,2.23,2.02,2.22,142679,0
2016-08-02,2.18,2.22,2.11,2.22,1242,0
2016-08-03,2.22,2.4,2.22,2.3,133267,0
2016-08-04,2.28,2.4,2.15,2.19,75849,0
2016-08-05,2.15,2.15,2.0101,2.0101,2993,0
2016-08-08,1.999,2.15,1.96,2.04,21448,0
2016-08-09,2.04,2.13,2,2.04,3400,0
2016-08-10,2.02,2.153,2.02,2.08,1600,0
2016-08-11,2.08,2.1735,2.08,2.1735,574,0
2016-08-12,2.05,2.1799,2.05,2.12,23900,0
2016-08-15,2.07,2.1,2.06,2.1,2621,0
2016-08-16,2.0877,2.1099,2.07,2.0999,6650,0
2016-08-17,2.1,2.1,2.1,2.1,1450,0
2016-08-18,2.1,2.18,2.1,2.17,6400,0
2016-08-19,2.11,2.13,1.97,2.036,56877,0
2016-08-22,2.07,2.07,1.985,1.99,8800,0
2016-08-23,2.01,2.0599,2,2.02,3927,0
2016-08-24,2.01,2.033,1.97,2.004,2736,0
2016-08-25,2.0399,2.0399,2.016,2.03,4500,0
2016-08-26,2.04,2.04,2.008,2.008,1544,0
2016-08-29,2.0255,2.0255,2.0255,2.0255,200,0
2016-08-30,2.1,2.1,1.98,2.02,2800,0
2016-08-31,2.02,2.024,1.97,1.98,6666,0
2016-09-01,1.983,2.08,1.98,2.01,3611,0
2016-09-06,2.04,2.07,2.03,2.07,5716,0
2016-09-07,2.02,2.05,2,2,8493,0
2016-09-08,2.02,2.09,2,2.09,10001,0
2016-09-09,2.05,2.05,2.05,2.05,900,0
2016-09-12,2.05,2.12,2.046,2.12,21804,0
2016-09-13,2.0901,2.15,2.04,2.14,9934,0
2016-09-14,2.11,2.1102,2.06,2.09,7900,0
2016-09-15,2.14,2.15,2.06,2.1,9853,0
2016-09-16,2.149,2.16,2.01,2.01,16785,0
2016-09-19,2.02,2.0574,2.02,2.04,4068,0
2016-09-20,2.13,2.1306,2.035,2.05,25726,0
2016-09-21,2.07,2.0701,2.03,2.07,6900,0
2016-09-22,2.1299,2.15,2.03,2.14,51145,0
2016-09-23,2.1001,2.14,2.1001,2.1399,11030,0
2016-09-26,2.06,2.06,2.06,2.06,104,0
2016-09-27,2.1699,2.17,2.13,2.17,2300,0
2016-09-28,2.0665,2.2,2.0665,2.13,8281,0
2016-09-29,2.12,2.1647,2.06,2.1647,16610,0
2016-10-03,2.16,2.16,2.11,2.11,1100,0
2016-10-04,2.21,2.21,2.145,2.145,600,0
2016-10-05,2.19,2.19,2.1,2.1,2966,0
2016-10-06,2.14,2.14,2.1,2.11,808,0
2016-10-11,2.105,2.12,2.0853,2.096,1375,0
2016-10-12,2.1234,2.1234,2.0865,2.0865,1101,0
2016-10-13,2.1,2.13,2.08,2.13,1300,0
2016-10-14,2.12,2.3,2.12,2.28,14764,0
2016-10-17,2.39,2.7263,2.38,2.5,105390,0
2016-10-18,2.61,2.6486,2.4,2.6374,24716,0
2016-10-19,2.65,2.9,2.4147,2.59,34600,0
2016-10-20,2.88,2.88,2.56,2.7,22824,0
2016-10-21,2.88,2.88,2.7041,2.87,24378,0
2016-10-24,2.99,3.15,2.9,3.14,35930,0
2016-10-25,3.69,3.69,3.05,3.05,44142,0
2016-10-26,3.0546,3.3258,2.79,3.1866,22157,0
2016-10-27,3.14,3.2256,3.14,3.14,7626,0
2016-10-28,3.14,3.1952,3.14,3.1501,7125,0
2016-10-31,3.15,3.15,2.9,2.9,22668,0
2016-11-01,3,3,2.62,2.62,22879,0
2016-11-02,2.67,2.7014,2.64,2.67,8900,0
2016-11-03,2.64,2.7,2.6001,2.67,7558,0
2016-11-04,2.6525,2.6965,2.65,2.6758,2080,0
2016-11-07,2.65,2.6674,2.58,2.65,9606,0
2016-11-08,2.58,2.6085,2.57,2.58,7829,0
2016-11-09,2.54,2.56,2.38,2.4,32249,0
2016-11-10,2.31,2.4302,2.31,2.3401,11821,0
2016-11-11,2.42,2.45,2.36,2.4,8044,0
2016-11-14,2.4299,2.52,2.351,2.46,6352,0
2016-11-15,2.38,2.49,2.3,2.46,29914,0
2016-11-16,2.4335,2.4425,2.35,2.4424,1942,0
2016-11-17,2.36,2.39,2.36,2.37,863,0
2016-11-18,2.45,2.45,2.32,2.34,10521,0
2016-11-21,2.33,2.4016,2.33,2.33,5791,0
2016-11-22,2.32,2.33,2.32,2.32,4275,0
2016-11-23,2.34,2.3868,2.32,2.3234,5444,0
2016-11-25,2.3767,2.3767,2.3767,2.3767,1537,0
2016-11-28,2.37,2.4,2.35,2.35,8303,0
2016-11-29,2.35,2.3829,2.35,2.35,2528,0
2016-11-30,2.35,2.5299,2.35,2.5299,9609,0
2016-12-01,2.5954,2.5954,2.45,2.52,1317,0
2016-12-02,2.35,2.6399,2.35,2.63,48379,0
2016-12-05,2.62,2.79,2.4225,2.51,73212,0
2016-12-06,2.5,2.5708,2.5,2.5625,8168,0
2016-12-07,2.55,2.55,2.5,2.5,23399,0
2016-12-08,2.48,2.5156,2.38,2.3801,7854,0
2016-12-09,2.44,2.44,2.35,2.4,9406,0
2016-12-12,2.43,2.46,2.4,2.4,6076,0
2016-12-13,2.6428,2.6428,2.36,2.3805,8109,0
2016-12-14,2.3601,2.3999,2.26,2.2875,14680,0
2016-12-15,2.27,2.3387,2.25,2.31,3294,0
2016-12-16,2.2578,2.3564,2.25,2.31,6664,0
2016-12-19,2.34,2.37,2.24,2.28,22751,0
2016-12-20,2.3,2.44,2.3,2.37,18932,0
2016-12-21,2.3699,2.37,2.35,2.37,2047,0
2016-12-22,2.37,2.399,2.35,2.35,5563,0
2016-12-23,2.35,2.35,2.3499,2.3499,5253,0
2016-12-27,2.36,2.36,2.31,2.31,1594,0
2016-12-28,2.3,2.48,2.3,2.45,17383,0
2016-12-29,2.43,2.43,2.22,2.31,31143,0
2016-12-30,2.29,2.37,2.2,2.28,61096,0
2017-01-03,2.31,2.4,2.21,2.29,61563,0
2017-01-04,2.27,2.34,2.18,2.23,17327,0
2017-01-05,2.25,2.27,2.2,2.25,7745,0
2017-01-06,2.23,2.28,2.22,2.28,18080,0
2017-01-09,2.28,2.28,2.23,2.26,11555,0
2017-01-10,2.23,2.28,2.23,2.28,8986,0
2017-01-11,2.3,2.73,2.25,2.42,101874,0
2017-01-12,2.37,2.46,2.29,2.31,25995,0
2017-01-13,2.32,2.427,2.32,2.32,12462,0
2017-01-17,2.28,2.33,2.28,2.29,3975,0
2017-01-18,2.3,2.38,2.28,2.31,18019,0
2017-01-19,2.3304,2.4,2.33,2.34,6044,0
2017-01-20,2.33,2.3697,2.33,2.33,8932,0
2017-01-23,2.34,2.3624,2.34,2.36,1177,0
2017-01-24,2.3864,2.43,2.35,2.4001,34247,0
2017-01-25,2.41,2.76,2.41,2.49,48242,0
2017-01-26,2.48,2.6,2.36,2.6,28033,0
2017-01-27,2.35,2.76,2.01,2.27,58003,0
2017-01-30,2.24,2.24,2.12,2.19,12597,0
2017-01-31,2.1532,2.1997,2.15,2.1997,13140,0
2017-02-01,2.17,2.1998,2.15,2.189,24714,0
2017-02-02,2.19,2.2301,2.141,2.186,26477,0
2017-02-03,2.1999,2.2232,2.16,2.1923,22275,0
2017-02-06,2.2,2.2499,2.1701,2.1701,5585,0
2017-02-07,2.2,2.26,2.2,2.2599,7927,0
2017-02-08,2.3,2.3,2.1732,2.23,7553,0
2017-02-09,2.2,2.6234,2.2,2.43,91089,0
2017-02-10,2.45,2.54,2.43,2.49,15082,0
2017-02-13,2.48,2.5552,2.4,2.43,20738,0
2017-02-14,2.44,2.44,2.3,2.39,15885,0
2017-02-15,2.32,2.424,2.32,2.36,2997,0
2017-02-16,2.4,2.42,2.3524,2.42,5597,0
2017-02-17,2.4373,2.58,2.4,2.45,38474,0
2017-02-21,2.45,2.5054,2.36,2.3763,5778,0
2017-02-22,2.38,2.39,2.25,2.31,17508,0
2017-02-23,2.27,2.3,2.25,2.3,16858,0
2017-02-24,2.27,2.55,2.23,2.4,56148,0
2017-02-27,2.44,2.6,2.29,2.36,65213,0
2017-02-28,2.36,2.37,2.28,2.37,12990,0
2017-03-01,2.3145,2.53,2.3,2.35,46527,0
2017-03-02,2.32,2.35,2.27,2.3,12405,0
2017-03-03,2.32,2.32,2.25,2.27,25896,0
2017-03-06,2.31,2.34,2.25,2.34,9013,0
2017-03-07,2.3,2.3,2.2321,2.24,1419,0
2017-03-08,2.2708,2.2708,2.22,2.22,9951,0
2017-03-09,2.2,2.23,2.2,2.23,801,0
2017-03-10,2.17,2.21,2.17,2.2,7652,0
2017-03-13,2.19,2.2,2.15,2.16,6725,0
2017-03-14,2.22,2.22,2.2,2.2,5080,0
2017-03-15,2.25,2.25,2.19,2.21,3564,0
2017-03-16,2.21,2.2289,2.21,2.2289,665,0
2017-03-17,2.2,2.2428,2.19,2.21,1942,0
2017-03-20,2.2668,2.2668,2.22,2.24,1823,0
2017-03-21,2.299,2.299,2.26,2.26,3087,0
2017-03-22,2.25,2.25,2.12,2.19,48814,0
2017-03-23,2.24,2.24,2.17,2.19,29295,0
2017-03-24,2.16,2.23,2.12,2.12,33530,0
2017-03-27,2.11,2.12,2.08,2.11,6974,0
2017-03-28,2.0898,2.4,2.0728,2.16,126693,0
2017-03-29,2.24,2.4,2.17,2.18,124339,0
2017-03-30,2.19,2.19,2.11,2.16,17349,0
2017-03-31,2.21,2.21,2.1064,2.12,11298,0
2017-04-03,2.12,2.16,2.11,2.16,3481,0
2017-04-04,2.11,2.25,2.08,2.14,31972,0
2017-04-05,2.14,2.16,2.0462,2.06,77435,0
2017-04-06,2.05,2.09,2.05,2.09,1336,0
2017-04-07,2.08,2.1,2.07,2.09,5115,0
2017-04-10,2.0695,2.07,2.0695,2.07,900,0
2017-04-11,2.06,2.11,2.05,2.06,4466,0
2017-04-13,2.0188,2.11,2.0188,2.1,14846,0
2017-04-17,2.0675,2.192,2.05,2.16,18151,0
2017-04-18,2.13,2.13,2.08,2.12,3721,0
2017-04-19,2.13,2.2219,2.07,2.1701,46273,0
2017-04-20,2.16,2.18,2.15,2.15,1337,0
2017-04-21,2.14,2.14,2.06,2.06,4252,0
2017-04-24,2.0908,2.26,2.08,2.13,27099,0
2017-04-25,2.14,2.14,2.14,2.14,645,0
2017-04-26,2.17,2.28,2.06,2.1,40217,0
2017-04-27,2.0361,2.29,2.0361,2.13,38406,0
2017-04-28,2.18,2.25,2.0999,2.11,31344,0
2017-05-01,2.13,2.14,2.04,2.1201,36420,0
2017-05-02,2.18,2.19,2.07,2.08,32372,0
2017-05-03,2.07,2.12,2.06,2.09,18800,0
2017-05-04,2.11,2.14,2.06,2.09,27250,0
2017-05-05,2.05,2.07,2.04,2.04,1925,0
2017-05-08,2.0565,2.08,2.02,2.02,19793,0
2017-05-09,2.0658,2.0658,2.01,2.03,9968,0
2017-05-10,2.01,2.12,1.88,2,86604,0
2017-05-11,1.9985,2.13,1.9985,2.05,44399,0
2017-05-12,1.77,1.83,1.65,1.75,86247,0
2017-05-15,1.75,1.7592,1.6517,1.6807,21688,0
2017-05-16,1.7127,1.7127,1.65,1.65,9068,0
2017-05-17,1.67,1.7,1.59,1.7,23670,0
2017-05-18,1.75,1.75,1.6,1.68,12617,0
2017-05-19,1.7,1.74,1.7,1.74,1826,0
2017-05-22,1.75,1.75,1.6901,1.7,4126,0
2017-05-23,1.7,1.7001,1.7,1.7001,834,0
2017-05-24,1.7,1.74,1.7,1.74,11335,0
2017-05-25,1.74,1.74,1.69,1.7001,7369,0
2017-05-26,1.71,1.79,1.71,1.75,4609,0
2017-05-30,1.79,1.7974,1.7196,1.75,5465,0
2017-05-31,1.77,1.77,1.76,1.76,775,0
2017-06-01,1.73,1.88,1.73,1.86,51950,0
2017-06-02,1.82,2.2,1.82,1.85,215048,0
2017-06-05,1.91,1.97,1.84,1.86,5220,0
2017-06-06,1.85,1.93,1.8,1.93,47939,0
2017-06-07,1.93,2.17,1.92,2.005,47019,0
2017-06-08,2.02,2.139,1.87,1.93,36389,0
2017-06-09,1.95,2.05,1.85,2.05,31996,0
2017-06-12,1.87,2.1,1.83,1.83,41088,0
2017-06-13,1.9,2.03,1.86,2.03,33154,0
2017-06-14,2.03,2.09,1.91,1.92,37954,0
2017-06-15,2.0166,2.0166,1.85,2,4884,0
2017-06-16,1.9516,1.97,1.87,1.91,7083,0
2017-06-19,1.92,1.97,1.8601,1.8601,5976,0
2017-06-20,1.86,1.8719,1.86,1.87,928,0
2017-06-21,1.86,1.86,1.85,1.85,1204,0
2017-06-22,1.86,1.8933,1.86,1.89,5505,0
2017-06-23,1.85,1.8799,1.85,1.86,6180,0
2017-06-26,1.9,2.02,1.85,1.91,61691,0
2017-06-27,1.91,1.93,1.8734,1.93,1730,0
2017-06-28,1.94,1.95,1.87,1.87,7947,0
2017-06-29,1.86,1.86,1.81,1.81,6363,0
2017-06-30,1.81,1.84,1.79,1.81,1840,0
2017-07-03,1.88,1.88,1.79,1.8,1087,0
2017-07-05,1.81,1.8671,1.81,1.81,3563,0
2017-07-06,1.81,1.81,1.76,1.79,13128,0
2017-07-10,1.83,1.83,1.82,1.8299,927,0
2017-07-11,1.81,2,1.8,1.85,83650,0
2017-07-12,1.9,1.9,1.78,1.79,20239,0
2017-07-13,1.7808,1.8377,1.76,1.8377,20854,0
2017-07-14,1.81,1.81,1.77,1.79,1682,0
2017-07-17,1.7827,1.97,1.78,1.81,89999,0
2017-07-18,1.8,1.88,1.76,1.86,29187,0
2017-07-19,1.86,1.89,1.82,1.85,3092,0
2017-07-20,1.8249,1.97,1.78,1.82,99176,0
2017-07-21,1.89,1.9,1.81,1.9,38011,0
2017-07-24,1.91,1.98,1.88,1.98,9556,0
2017-07-25,1.96,2.07,1.93,1.98,7674,0
2017-07-26,2.01,2.03,1.75,1.77,115076,0
2017-07-27,1.79,1.85,1.72,1.72,2195,0
2017-07-28,1.73,1.78,1.73,1.74,2830,0
2017-07-31,1.74,1.81,1.74,1.79,3076,0
2017-08-01,1.78,1.89,1.73,1.74,65664,0
2017-08-02,1.78,1.83,1.75,1.77,41920,0
2017-08-03,1.84,1.88,1.72,1.75,14628,0
2017-08-04,1.75,1.76,1.73,1.76,1858,0
2017-08-07,1.75,1.75,1.72,1.75,2459,0
2017-08-08,1.72,1.7327,1.72,1.73,3575,0
2017-08-09,1.75,1.77,1.69,1.69,32552,0
2017-08-10,1.68,1.76,1.68,1.75,49626,0
2017-08-11,1.71,1.76,1.62,1.75,24409,0
2017-08-14,1.72,1.9,1.7,1.8,71032,0
2017-08-15,1.75,1.89,1.7,1.7,64370,0
2017-08-16,1.74,1.74,1.74,1.74,929,0
2017-08-17,1.7,1.71,1.69,1.69,676,0
2017-08-18,1.67,1.67,1.66,1.66,4946,0
2017-08-21,1.64,1.65,1.63,1.64,4727,0
2017-08-22,1.69,1.69,1.63,1.68,9100,0
2017-08-23,1.63,1.65,1.63,1.63,3837,0
2017-08-24,1.6522,1.67,1.63,1.6383,14408,0
2017-08-25,1.64,1.65,1.56,1.56,3075,0
2017-08-28,1.58,1.58,1.51,1.51,29602,0
2017-08-29,1.52,1.53,1.41,1.53,36102,0
2017-08-30,1.53,1.53,1.4,1.4,7738,0
2017-08-31,1.4772,1.5027,1.43,1.43,21622,0
2017-09-01,1.46,1.53,1.43,1.48,24752,0
2017-09-05,1.5,1.51,1.43,1.43,8145,0
2017-09-06,1.43,1.53,1.43,1.53,18730,0
2017-09-07,1.53,1.6,1.46,1.47,46618,0
2017-09-08,1.48,1.5232,1.45,1.47,19820,0
2017-09-11,1.46,1.53,1.46,1.47,7605,0
2017-09-12,1.49,1.56,1.46,1.48,55247,0
2017-09-13,1.52,1.5205,1.45,1.45,7005,0
2017-09-14,1.5089,1.51,1.46,1.46,3064,0
2017-09-15,1.47,1.52,1.45,1.52,18110,0
2017-09-18,1.52,1.52,1.47,1.5,8779,0
2017-09-19,1.5,1.5,1.4638,1.47,3078,0
2017-09-20,1.49,1.58,1.49,1.52,13245,0
2017-09-21,1.5231,1.579,1.5231,1.579,1604,0
2017-09-22,1.49,1.6,1.49,1.53,14857,0
2017-09-25,1.53,1.54,1.49,1.49,3568,0
2017-09-26,1.475,1.49,1.46,1.47,13104,0
2017-09-27,1.47,1.5,1.47,1.5,1809,0
2017-09-28,1.5178,1.5178,1.47,1.47,2296,0
2017-09-29,1.47,1.5,1.47,1.5,6250,0
2017-10-02,1.5058,1.5058,1.482,1.49,8322,0
2017-10-03,1.5,1.51,1.48,1.48,2432,0
2017-10-05,1.48,1.5469,1.48,1.5469,3707,0
2017-10-06,1.5005,1.8571,1.5005,1.57,165418,0
2017-10-09,1.58,1.59,1.5401,1.57,3691,0
2017-10-10,1.63,1.84,1.54,1.78,41349,0
2017-10-11,1.7,1.73,1.62,1.6799,11981,0
2017-10-12,1.68,1.68,1.59,1.64,2387,0
2017-10-13,1.65,1.726,1.62,1.6201,29882,0
2017-10-16,1.63,1.63,1.63,1.63,200,0
2017-10-17,1.59,1.63,1.56,1.56,9719,0
2017-10-18,1.58,1.6,1.56,1.59,12054,0
2017-10-19,1.5984,1.61,1.55,1.55,5320,0
2017-10-20,1.56,1.66,1.56,1.66,31644,0
2017-10-23,1.66,1.69,1.63,1.65,4401,0
2017-10-24,1.65,1.65,1.5758,1.63,2014,0
2017-10-25,1.6301,1.72,1.58,1.6,35283,0
2017-10-27,1.6735,1.6735,1.55,1.55,10478,0
2017-10-30,1.57,1.57,1.57,1.57,208,0
2017-10-31,1.55,1.55,1.55,1.55,2799,0
2017-11-01,1.57,1.57,1.48,1.51,32906,0
2017-11-02,1.5,1.68,1.5,1.54,32150,0
2017-11-03,1.51,1.58,1.5,1.58,31888,0
2017-11-06,1.58,1.64,1.58,1.63,5506,0
2017-11-07,1.63,1.63,1.59,1.6,3023,0
2017-11-08,1.6,1.65,1.55,1.56,29031,0
2017-11-09,1.55,1.56,1.529,1.5566,7683,0
2017-11-10,1.54,1.8445,1.54,1.571,322619,0
