Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.291,14.025,13.291,13.536,42198,0
2005-02-28,13.496,13.927,13.438,13.849,31878,0
2005-03-01,14.025,14.025,13.389,13.682,40155,0
2005-03-02,13.536,13.634,13.046,13.144,78675,0
2005-03-03,13.144,13.389,13.046,13.115,29222,0
2005-03-04,13.193,13.232,12.273,12.391,83988,0
2005-03-07,12.322,12.762,12.283,12.616,51088,0
2005-03-08,12.606,13.634,12.557,13.585,77960,0
2005-03-09,13.829,14.465,13.448,14.123,60999,0
2005-03-10,14.221,14.387,13.585,14.113,42913,0
2005-03-11,13.976,14.759,13.643,13.692,56401,0
2005-03-14,13.888,14.612,13.849,13.996,24011,0
2005-03-15,13.731,13.917,13.438,13.467,29222,0
2005-03-16,13.389,13.624,12.762,12.802,31367,0
2005-03-17,12.811,12.841,12.635,12.635,16655,0
2005-03-18,12.567,12.811,12.557,12.567,20844,0
2005-03-21,12.557,12.753,12.43,12.713,14407,0
2005-03-22,12.851,13.634,12.851,13.585,46489,0
2005-03-23,13.634,13.634,13.144,13.438,19312,0
2005-03-24,13.536,13.917,13.262,13.575,85521,0
2005-03-28,13.634,13.819,13.017,13.673,33820,0
2005-03-29,13.878,13.878,13.144,13.144,22274,0
2005-03-30,13.291,13.291,12.762,12.948,26873,0
2005-03-31,13.829,17.284,13.829,16.795,546025,0
2005-04-01,16.99,18.791,16.99,17.509,403389,0
2005-04-04,18.488,18.507,17.157,17.656,126391,0
2005-04-05,17.558,18.703,17.558,18.39,103708,0
2005-04-06,18.4,18.4,16.315,16.902,236638,0
2005-04-07,16.756,17.725,16.658,17.03,110247,0
2005-04-08,17.137,17.725,17.039,17.313,87053,0
2005-04-11,17.284,17.48,15.728,15.796,104832,0
2005-04-12,15.924,16.022,14.994,15.914,73975,0
2005-04-13,15.924,16.795,15.924,16.354,80514,0
2005-04-14,16.217,16.932,16.07,16.56,81229,0
2005-04-15,17.039,18.282,16.325,16.941,215284,0
2005-04-18,17.92,18.498,17.039,17.822,120567,0
2005-04-19,18.018,18.889,17.088,17.529,186879,0
2005-04-20,18.018,18.693,17.773,18.4,99110,0
2005-04-21,18.605,19.907,18.028,19.026,334318,0
2005-04-22,18.889,20.24,18.654,19.897,213853,0
2005-04-25,19.868,19.966,18.41,18.605,122304,0
2005-04-26,18.41,19.281,17.646,17.646,195257,0
2005-04-27,17.431,17.999,17.039,17.999,148154,0
2005-04-28,17.822,19.212,17.607,19.085,117093,0
2005-04-29,19.281,19.427,18.605,19.261,122610,0
2005-05-02,19.261,19.702,18.507,19.476,96658,0
2005-05-03,19.369,19.927,19.232,19.525,39031,0
2005-05-04,19.525,20.7,19.516,20.475,89915,0
2005-05-05,20.514,21.395,19.75,20.161,151731,0
2005-05-06,20.064,21.023,20.064,20.768,71829,0
2005-05-09,20.778,21.218,20.357,21.042,55686,0
2005-05-10,20.935,21.033,20.015,20.308,57934,0
2005-05-11,20.455,21.708,18.028,18.507,248184,0
2005-05-12,18.263,19.672,18.263,19.378,78573,0
2005-05-13,19.183,20.553,18.41,20.504,94819,0
2005-05-16,20.651,20.7,19.721,20.015,58649,0
2005-05-17,19.77,19.868,18.214,18.41,89812,0
2005-05-18,18.507,19.232,18.028,18.654,99927,0
2005-05-19,18.703,19.467,18.312,18.41,57525,0
2005-05-20,18.41,18.703,17.039,17.235,149483,0
2005-05-23,17.059,17.627,16.756,16.893,69275,0
2005-05-24,16.834,16.834,15.63,16.452,102686,0
2005-05-25,16.56,16.56,15.777,16.07,35863,0
2005-05-26,16.09,17.039,16.09,16.364,58546,0
2005-05-27,16.462,17.235,16.462,16.941,54869,0
2005-05-31,17.088,17.499,16.951,17.431,40972,0
2005-06-01,17.676,18.165,17.147,17.597,51190,0
2005-06-02,17.206,17.323,16.57,17.049,45979,0
2005-06-03,17.137,17.421,16.844,17.147,17370,0
2005-06-06,17.333,17.333,14.818,15.425,235411,0
2005-06-07,15.581,15.914,15.385,15.581,56912,0
2005-06-08,15.728,15.826,15.092,15.141,38316,0
2005-06-09,15.15,15.532,15.092,15.239,26770,0
2005-06-10,15.385,15.503,15.072,15.209,31367,0
2005-06-13,15.141,15.209,14.896,14.945,26157,0
2005-06-14,14.808,14.896,14.25,14.622,50884,0
2005-06-15,14.632,15.092,14.465,14.886,60896,0
2005-06-16,14.886,15.092,14.563,14.759,21150,0
2005-06-17,14.72,15.043,14.71,14.857,17983,0
2005-06-20,14.808,14.847,14.416,14.661,22888,0
2005-06-21,14.71,15.092,14.71,15.033,35863,0
2005-06-22,14.994,15.072,14.563,14.72,54664,0
2005-06-23,14.612,15.092,14.534,14.69,27485,0
2005-06-24,14.563,14.563,14.103,14.309,34842,0
2005-06-27,14.172,14.221,13.927,14.015,22274,0
2005-06-28,14.015,14.465,14.015,14.221,20230,0
2005-06-29,14.123,14.387,14.064,14.299,14816,0
2005-06-30,14.319,14.319,14.123,14.133,12159,0
2005-07-01,14.045,14.309,14.045,14.201,12261,0
2005-07-05,14.201,14.27,13.634,13.878,23603,0
2005-07-06,13.927,14.025,13.682,13.731,13896,0
2005-07-07,13.712,13.712,13.144,13.536,20537,0
2005-07-08,13.536,13.81,13.487,13.545,20230,0
2005-07-11,13.78,14.309,13.712,14.27,24726,0
2005-07-12,14.279,15.924,14.279,15.865,136915,0
2005-07-13,16.051,16.756,15.875,16.237,115152,0
2005-07-14,16.266,16.266,15.376,15.591,46694,0
2005-07-15,15.591,15.718,15.385,15.473,16553,0
2005-07-18,15.581,15.61,15.102,15.102,31061,0
2005-07-19,15.239,15.239,14.612,14.837,36680,0
2005-07-20,14.681,14.847,14.416,14.759,42505,0
2005-07-21,14.759,14.857,14.612,14.808,30244,0
2005-07-22,14.847,15.092,14.123,14.71,30142,0
2005-07-25,14.661,14.847,14.514,14.642,16756,0
2005-07-26,14.612,14.661,14.27,14.27,32186,0
2005-07-27,14.221,14.27,13.829,13.839,32389,0
2005-07-28,13.78,14.416,13.692,14.416,38316,0
2005-07-29,14.368,14.867,14.368,14.759,34842,0
2005-08-01,14.847,14.847,13.947,14.015,45161,0
2005-08-02,14.015,14.025,13.653,13.829,29222,0
2005-08-03,13.731,14.172,13.731,13.937,21968,0
2005-08-04,13.829,14.025,13.731,13.878,9604,0
2005-08-05,13.878,13.878,13.291,13.301,24726,0
2005-08-08,13.438,13.692,13.242,13.369,21457,0
2005-08-09,13.389,14.407,13.35,14.368,70092,0
2005-08-10,14.612,14.612,13.634,13.653,34944,0
2005-08-11,13.634,13.976,13.634,13.976,8481,0
2005-08-12,13.976,14.368,13.829,13.829,29119,0
2005-08-15,13.78,14.876,13.545,13.663,75304,0
2005-08-16,13.78,14.113,13.438,13.634,51190,0
2005-08-17,13.634,13.976,13.438,13.457,36988,0
2005-08-18,13.585,13.78,13.232,13.35,61611,0
2005-08-19,13.496,13.585,12.762,13.232,37191,0
2005-08-22,13.35,13.438,12.909,13.281,24420,0
2005-08-23,13.271,13.77,13.271,13.682,51088,0
2005-08-24,13.585,13.917,13.536,13.536,29222,0
2005-08-25,13.496,13.565,12.899,13.046,45979,0
2005-08-26,12.929,12.948,12.772,12.948,25851,0
2005-08-29,12.997,12.997,12.557,12.586,33003,0
2005-08-30,12.567,12.665,11.686,11.872,112290,0
2005-08-31,11.882,12.224,11.803,12.009,48533,0
2005-09-01,12.077,12.508,11.989,12.273,23500,0
2005-09-02,12.371,12.371,12.214,12.214,13487,0
2005-09-06,12.371,12.42,11.989,12.273,23296,0
2005-09-07,12.42,13.115,12.42,12.978,75814,0
2005-09-08,12.948,12.997,12.576,12.616,12159,0
2005-09-09,12.616,12.713,11.931,12.087,48840,0
2005-09-12,12.175,12.273,12.117,12.146,29630,0
2005-09-13,12.263,12.371,11.686,11.979,44446,0
2005-09-14,11.96,12.175,11.686,11.784,48329,0
2005-09-15,11.931,11.931,11.686,11.735,34842,0
2005-09-16,11.705,12.019,11.686,11.735,31572,0
2005-09-19,11.725,11.725,11.304,11.392,45979,0
2005-09-20,11.588,11.686,11.343,11.431,16245,0
2005-09-21,11.539,11.539,11.167,11.167,27281,0
2005-09-22,11.099,11.167,10.688,10.883,47716,0
2005-09-23,10.815,11.05,10.472,10.668,31572,0
2005-09-26,10.766,10.766,10.237,10.414,49146,0
2005-09-27,10.374,10.531,9.983,10.384,30142,0
2005-09-28,10.325,10.707,10.325,10.668,22274,0
2005-09-29,10.717,11.187,10.717,10.815,45775,0
2005-09-30,10.766,10.981,10.766,10.903,6539,0
2005-10-03,10.893,11.05,10.756,10.756,24420,0
2005-10-04,10.668,10.952,10.374,10.717,39031,0
2005-10-05,10.717,10.864,10.325,10.335,32900,0
2005-10-06,10.247,10.423,10.247,10.325,12363,0
2005-10-07,10.423,10.815,10.374,10.58,22989,0
2005-10-10,10.668,10.678,10.335,10.335,19822,0
2005-10-11,10.335,10.57,10.277,10.306,14509,0
2005-10-12,10.228,10.247,10.032,10.051,40870,0
2005-10-13,10.061,10.12,9.591,9.846,68457,0
2005-10-14,9.934,10.071,9.836,9.954,15122,0
2005-10-17,9.934,10.228,9.865,9.954,26259,0
2005-10-18,10.032,10.57,9.983,10.355,24522,0
2005-10-19,10.325,10.541,10.228,10.423,16756,0
2005-10-20,10.521,11.343,10.521,10.913,58853,0
2005-10-21,10.815,11.04,10.551,11.011,29324,0
2005-10-24,11.03,11.226,11.001,11.167,16144,0
2005-10-25,11.118,11.49,11.001,11.363,41176,0
2005-10-26,11.353,12.42,11.353,12.273,81945,0
2005-10-27,12.469,12.655,11.882,11.891,24216,0
2005-10-28,12.136,12.136,11.49,11.549,21048,0
2005-10-31,11.539,12.371,11.539,12.126,37805,0
2005-11-01,12.175,12.616,12.077,12.43,42913,0
2005-11-02,12.43,12.616,12.322,12.332,13999,0
2005-11-03,12.42,12.518,11.979,12.136,12874,0
2005-11-04,12.224,12.322,11.588,11.735,15224,0
2005-11-07,11.735,11.833,11.686,11.705,6438,0
2005-11-08,11.49,11.784,11.382,11.637,12874,0
2005-11-09,11.588,11.735,11.343,11.539,8174,0
2005-11-10,11.49,12.351,11.49,12.067,21866,0
2005-11-11,12.077,12.567,11.979,12.283,25339,0
2005-11-14,11.392,11.392,10.247,10.492,221823,0
2005-11-15,10.482,10.658,10.316,10.325,41995,0
2005-11-16,10.228,10.325,9.738,10.325,100541,0
2005-11-17,10.325,10.394,10.081,10.169,13283,0
2005-11-18,10.13,10.139,9.934,10.13,21559,0
2005-11-21,10.365,10.521,9.954,10.091,24522,0
2005-11-22,10.179,10.228,9.934,9.944,26668,0
2005-11-23,9.934,9.934,9.738,9.797,51599,0
2005-11-25,9.836,9.895,9.699,9.768,15531,0
2005-11-28,9.934,9.963,9.542,9.591,44855,0
2005-11-29,9.64,9.885,9.542,9.787,41790,0
2005-11-30,9.836,9.934,9.758,9.787,13385,0
2005-12-01,9.689,9.709,9.562,9.66,8378,0
2005-12-02,9.621,9.66,9.513,9.513,23296,0
2005-12-05,9.523,9.787,9.523,9.719,22478,0
2005-12-06,9.836,10.414,9.738,10.022,33207,0
2005-12-07,10.081,10.228,9.934,10.149,16655,0
2005-12-08,10.11,10.159,9.895,9.934,13794,0
2005-12-09,9.875,10.032,9.533,9.699,24216,0
2005-12-12,9.709,9.885,9.709,9.787,29324,0
2005-12-13,9.728,9.983,9.728,9.983,21252,0
2005-12-14,9.973,9.983,9.699,9.738,36783,0
2005-12-15,9.709,9.738,9.591,9.719,40257,0
2005-12-16,9.738,9.738,9.542,9.601,21559,0
2005-12-19,9.542,9.64,9.523,9.591,14509,0
2005-12-20,9.601,9.689,9.513,9.582,10729,0
2005-12-21,9.542,9.728,9.503,9.719,16450,0
2005-12-22,9.64,9.689,9.542,9.552,19107,0
2005-12-23,9.631,9.64,9.2586,9.3467,25237,0
2005-12-27,9.3369,9.3369,8.779,8.9258,45161,0
2005-12-28,8.9846,9.1509,8.8475,8.9356,23909,0
2005-12-29,8.8672,8.9944,8.691,8.7986,29427,0
2005-12-30,8.7496,8.7692,8.4855,8.5735,47818,0
2006-01-03,8.4756,8.6322,8.3778,8.5246,20741,0
2006-01-04,8.4756,11.931,7.9471,11.931,490850,0
2006-01-05,11.686,12.185,10.834,11.157,252067,0
2006-01-06,11.148,11.539,10.619,10.883,83886,0
2006-01-09,10.766,10.903,10.433,10.619,46489,0
2006-01-10,10.521,11.304,10.433,11.099,62020,0
2006-01-11,11.197,11.49,10.521,10.844,66924,0
2006-01-12,10.668,10.952,10.551,10.619,17881,0
2006-01-13,10.472,11.197,10.286,10.864,39133,0
2006-01-17,10.893,10.893,10.541,10.58,18902,0
2006-01-18,10.502,10.502,9.983,10.228,27996,0
2006-01-19,10.325,10.776,10.277,10.56,25953,0
2006-01-20,10.57,10.619,10.13,10.286,27383,0
2006-01-23,10.316,10.316,9.983,10.091,19515,0
2006-01-24,9.993,10.179,9.993,10.032,26054,0
2006-01-25,10.032,10.081,9.4837,9.582,67027,0
2006-01-26,9.513,9.787,9.4446,9.768,35352,0
2006-01-27,9.67,9.787,9.4446,9.738,45263,0
2006-01-30,9.836,9.993,9.4446,9.4739,28916,0
2006-01-31,9.3956,9.4446,9.1313,9.1509,53540,0
2006-02-01,9.1118,9.562,9.1118,9.2586,27791,0
2006-02-02,9.2978,9.2978,8.9063,8.9454,32186,0
2006-02-03,8.9454,9.102,8.7692,8.9063,27076,0
2006-02-06,8.9552,9.425,8.9552,9.1509,23194,0
2006-02-07,9.1998,9.2684,8.9258,9.0041,20640,0
2006-02-08,8.965,9.3956,8.9356,9.0629,18187,0
2006-02-09,9.1509,9.3075,9.0335,9.1901,9094,0
2006-02-10,9.1216,9.591,9.102,9.4935,35659,0
2006-02-13,9.4641,10.707,9.4641,10.58,111269,0
2006-02-14,10.648,10.668,9.846,10.267,40053,0
2006-02-15,10.179,10.668,10.179,10.443,17370,0
2006-02-16,10.423,10.962,10.277,10.825,57423,0
2006-02-17,10.893,10.893,10.472,10.531,25339,0
2006-02-21,10.668,10.766,9.983,10.149,40359,0
2006-02-22,10.13,10.159,9.983,10.032,20129,0
2006-02-23,10.13,10.228,9.885,9.885,14611,0
2006-02-24,9.738,9.934,9.542,9.885,22478,0
2006-02-27,9.934,10.218,9.748,9.787,20537,0
2006-02-28,9.738,9.836,9.591,9.591,11137,0
2006-03-01,9.562,9.787,9.552,9.787,18392,0
2006-03-02,9.787,9.885,9.738,9.846,10013,0
2006-03-03,9.738,9.738,9.2489,9.4054,30449,0
2006-03-06,9.4641,9.631,9.4641,9.552,9503,0
2006-03-07,9.552,9.621,9.4446,9.4446,12363,0
2006-03-08,9.4446,9.513,9.3663,9.3663,5926,0
2006-03-09,9.425,9.425,9.1706,9.2489,11443,0
2006-03-10,9.1998,9.4446,9.1509,9.1509,7663,0
2006-03-13,9.2978,9.4446,9.2684,9.3564,12874,0
2006-03-14,9.3858,9.4935,9.3075,9.4347,7255,0
2006-03-15,9.542,9.885,9.503,9.856,26873,0
2006-03-16,10.081,10.472,10.081,10.365,65596,0
2006-03-17,10.404,10.404,9.934,10.218,15428,0
2006-03-20,10.179,10.179,9.738,10.061,10932,0
2006-03-21,10.091,10.091,9.787,9.875,11035,0
2006-03-22,9.875,9.875,9.3564,9.542,32287,0
2006-03-23,9.591,9.591,9.239,9.3271,22888,0
2006-03-24,9.2781,9.3467,9.1509,9.2195,35046,0
2006-03-27,9.2292,9.523,9.1509,9.4543,30959,0
2006-03-28,9.3564,9.542,9.1998,9.3956,15122,0
2006-03-29,9.836,10.599,9.591,9.905,84908,0
2006-03-30,9.983,10.071,9.621,9.954,45468,0
2006-03-31,10.032,10.032,9.787,9.787,13896,0
2006-04-03,9.836,9.836,9.2489,9.3467,44241,0
2006-04-04,9.4446,9.4837,9.3956,9.4054,10320,0
2006-04-05,9.3467,9.738,9.3271,9.3956,40359,0
2006-04-06,9.3858,9.3956,9.2586,9.2781,14713,0
2006-04-07,9.2684,9.2978,9.0041,9.102,36068,0
2006-04-10,9.0139,9.2489,8.779,8.8475,36272,0
2006-04-11,8.8573,9.1509,8.8475,9.053,18187,0
2006-04-12,9.1509,9.1706,9.053,9.1706,7152,0
2006-04-13,9.2195,9.2978,9.1998,9.2195,16348,0
2006-04-17,9.1509,9.239,9.1313,9.1509,15735,0
2006-04-18,9.1509,9.4446,9.1509,9.2978,29835,0
2006-04-19,9.1509,9.621,9.1509,9.542,55788,0
2006-04-20,9.533,9.542,9.1706,9.4641,30959,0
2006-04-21,9.4641,9.542,9.2781,9.3956,9706,0
2006-04-24,9.3956,9.4446,8.9552,9.3956,30653,0
2006-04-25,9.4446,9.523,9.2292,9.3173,10115,0
2006-04-26,9.2978,9.3956,9.2292,9.3467,14816,0
2006-04-27,9.3956,9.3956,9.102,9.1412,17370,0
2006-04-28,9.1901,9.2489,9.1901,9.2097,8889,0
2006-05-01,9.2489,9.2978,9.1509,9.2489,18290,0
2006-05-02,9.1509,9.4739,9.1509,9.3467,10626,0
2006-05-03,9.2978,9.4739,9.288,9.4739,16859,0
2006-05-04,9.4739,9.4739,9.1901,9.4152,13691,0
2006-05-05,9.4446,9.4837,9.2586,9.2978,8787,0
2006-05-08,11.245,12.371,10.766,11.979,524159,0
2006-05-09,12.126,12.371,11.148,12.028,190250,0
2006-05-10,12.117,12.175,11.412,11.441,82149,0
2006-05-11,11.451,11.451,10.776,10.903,55890,0
2006-05-12,10.864,11.197,10.864,11.099,20741,0
2006-05-15,11.197,11.48,10.59,10.619,26873,0
2006-05-16,10.668,10.854,10.59,10.854,15020,0
2006-05-17,10.815,10.815,10.374,10.374,11443,0
2006-05-18,10.277,10.57,10.13,10.57,28711,0
2006-05-19,10.472,10.717,10.237,10.658,67946,0
2006-05-22,10.482,11.099,10.433,11.011,32083,0
2006-05-23,11.099,11.48,10.864,10.864,32696,0
2006-05-24,10.991,11.138,10.815,10.932,20435,0
2006-05-25,11.099,11.206,10.932,11.03,18596,0
2006-05-26,11.001,11.05,10.874,10.874,9195,0
2006-05-30,10.903,10.903,10.658,10.658,13283,0
2006-05-31,10.59,11.099,10.56,10.629,25646,0
2006-06-01,10.678,10.913,10.639,10.717,21559,0
2006-06-02,10.766,11.187,10.766,10.952,30449,0
2006-06-05,11.099,11.637,11.03,11.49,42913,0
2006-06-06,11.441,12.028,11.099,11.882,34535,0
2006-06-07,11.882,12.067,11.49,11.862,28609,0
2006-06-08,11.862,12.136,10.903,11.343,44038,0
2006-06-09,11.402,11.471,11.157,11.157,6539,0
2006-06-12,11.059,11.099,10.864,10.913,13487,0
2006-06-13,10.864,10.991,10.228,10.521,13999,0
2006-06-14,10.619,10.785,10.482,10.57,10932,0
2006-06-15,10.57,10.971,10.443,10.678,22888,0
2006-06-16,10.756,11.059,10.688,11.04,6744,0
2006-06-19,11.059,11.216,11.001,11.157,5313,0
2006-06-20,11.255,11.833,11.226,11.265,15224,0
2006-06-21,11.402,11.793,11.402,11.5,30653,0
2006-06-22,11.549,11.598,11.03,11.04,9298,0
2006-06-23,11.089,11.255,11.089,11.099,9094,0
2006-06-26,11.138,11.304,10.864,10.864,9503,0
2006-06-27,10.864,11.157,10.766,10.864,13896,0
2006-06-28,10.874,11.001,10.874,10.962,1533,0
2006-06-29,11.011,11.255,11.011,11.226,6335,0
2006-06-30,11.353,11.451,11.226,11.353,9195,0
2006-07-03,11.187,11.304,11.157,11.255,5313,0
2006-07-05,11.5,11.5,11.157,11.157,10729,0
2006-07-06,11.069,11.069,10.599,10.717,20741,0
2006-07-07,10.766,10.776,9.807,10.453,35046,0
2006-07-10,10.453,10.492,10.002,10.091,12874,0
2006-07-11,10.002,10.081,9.934,10.002,6130,0
2006-07-12,10.042,10.081,10.032,10.081,8684,0
2006-07-13,10.042,10.051,10.042,10.051,920,0
2006-07-14,10.081,10.081,9.542,9.738,26974,0
2006-07-17,9.64,9.64,9.503,9.542,15939,0
2006-07-18,9.513,9.513,9.102,9.2978,26668,0
2006-07-19,9.2781,9.591,9.2781,9.513,23806,0
2006-07-20,9.689,9.728,9.601,9.68,15020,0
2006-07-21,9.777,9.787,9.4446,9.4446,5007,0
2006-07-24,9.513,9.728,9.4054,9.4054,7663,0
2006-07-25,9.4935,9.787,9.3858,9.787,9298,0
2006-07-26,9.748,10.374,9.738,10.257,15327,0
2006-07-27,10.188,10.374,10.188,10.374,9400,0
2006-07-28,10.374,10.668,10.286,10.296,6948,0
2006-07-31,10.277,10.766,10.277,10.57,10115,0
2006-08-01,10.639,10.668,10.306,10.345,22070,0
2006-08-02,10.57,13.399,10.57,12.958,573101,0
2006-08-03,12.919,12.919,11.862,12.038,148563,0
2006-08-04,12.087,12.518,11.647,12.156,63655,0
2006-08-07,12.234,13.164,12.038,12.704,46081,0
2006-08-08,12.821,12.919,11.999,12.117,30039,0
2006-08-09,12.136,12.234,11.793,11.793,21968,0
2006-08-10,11.774,11.774,11.343,11.5,17881,0
2006-08-11,11.5,11.549,11.402,11.549,9604,0
2006-08-14,11.647,12.126,11.549,11.598,17267,0
2006-08-15,11.617,11.833,11.598,11.725,8992,0
2006-08-16,11.891,12.234,11.891,12.087,16655,0
2006-08-17,12.195,12.42,12.087,12.234,26770,0
2006-08-18,12.283,12.43,11.891,11.891,25237,0
2006-08-21,11.901,11.901,11.666,11.774,8684,0
2006-08-22,11.578,11.793,11.255,11.617,36579,0
2006-08-23,11.617,11.793,11.568,11.774,6744,0
2006-08-24,11.774,12.185,11.774,12.126,12874,0
2006-08-25,12.136,12.234,12.009,12.234,3576,0
2006-08-28,12.312,12.43,11.608,12.136,23500,0
2006-08-29,11.94,12.41,11.94,12.332,21457,0
2006-08-30,12.41,13.702,12.136,13.653,168998,0
2006-08-31,13.594,13.898,13.164,13.604,149994,0
2006-09-01,13.653,14.182,13.144,13.144,95942,0
2006-09-05,13.31,13.868,13.262,13.868,32696,0
2006-09-06,13.878,14.338,13.232,13.31,51599,0
2006-09-07,13.232,13.448,12.968,13.203,28813,0
2006-09-08,13.262,13.262,12.919,13.017,11751,0
2006-09-11,13.027,13.418,13.017,13.017,20026,0
2006-09-12,13.036,13.203,13.017,13.095,15735,0
2006-09-13,13.164,13.526,13.134,13.408,35966,0
2006-09-14,13.31,13.31,13.056,13.164,7766,0
2006-09-15,13.115,13.262,12.792,13.173,19004,0
2006-09-18,13.31,13.457,13.173,13.173,19618,0
2006-09-19,13.281,13.301,12.792,12.802,11751,0
2006-09-20,12.939,13.252,12.831,13.203,9706,0
2006-09-21,13.213,13.232,12.851,12.851,12465,0
2006-09-22,13.017,13.115,12.87,12.978,16348,0
2006-09-25,12.988,13.164,12.988,13.017,8378,0
2006-09-26,12.919,13.036,12.919,12.968,5518,0
2006-09-27,13.095,13.095,12.958,12.958,8889,0
2006-09-28,12.948,13.213,12.899,13.213,13385,0
2006-09-29,13.457,14.808,13.408,13.956,174720,0
2006-10-02,14.103,14.632,13.702,13.702,83682,0
2006-10-03,13.849,14.094,13.555,13.751,47103,0
2006-10-04,13.829,14.837,13.829,14.837,71216,0
2006-10-05,14.876,15.17,14.642,15.033,58853,0
2006-10-06,14.935,16.579,14.925,16.149,188922,0
2006-10-09,16.149,17.353,15.708,17.353,214568,0
2006-10-10,17.333,17.617,16.667,17.01,94206,0
2006-10-11,16.932,16.981,16.305,16.589,112189,0
2006-10-12,16.491,16.531,15.327,15.513,127515,0
2006-10-13,15.708,16.491,15.61,16.452,67129,0
2006-10-16,16.452,17.127,16.452,17.03,72238,0
2006-10-17,17.118,17.118,16.393,16.99,43118,0
2006-10-18,16.932,16.932,16.491,16.638,21866,0
2006-10-19,16.589,17.118,16.511,16.677,37703,0
2006-10-20,16.54,16.883,16.325,16.824,20537,0
2006-10-23,17.01,18.38,16.834,18.214,231938,0
2006-10-24,18.292,18.507,17.225,17.597,99212,0
2006-10-25,17.627,18.292,17.627,18.008,48125,0
2006-10-26,18.155,18.155,17.617,17.852,30142,0
2006-10-27,17.617,17.695,16.805,17.225,53335,0
2006-10-30,17.519,18.321,17.46,18.253,52824,0
2006-10-31,18.214,18.987,18.018,18.449,71012,0
2006-11-01,18.644,18.644,17.627,17.783,46489,0
2006-11-02,17.793,17.793,16.247,16.266,88178,0
2006-11-03,16.266,17.852,15.718,17.832,193520,0
2006-11-06,18.204,19.085,17.861,18.703,169101,0
2006-11-07,18.644,19.222,18.596,18.713,77040,0
2006-11-08,18.693,18.928,18.4,18.654,52621,0
2006-11-09,18.84,18.928,17.91,18.047,51190,0
2006-11-10,17.959,18.449,17.568,18.155,43527,0
2006-11-13,18.498,19.095,18.214,18.596,74179,0
2006-11-14,18.556,19.564,18.556,19.281,82865,0
2006-11-15,19.564,20.23,19.33,20.005,157248,0
2006-11-16,20.181,20.308,19.711,19.77,72953,0
2006-11-17,19.829,20.758,19.829,20.661,82762,0
2006-11-20,20.847,21.904,20.729,21.864,163583,0
2006-11-21,21.63,22.608,21.434,22.54,143250,0
2006-11-22,22.54,24.096,22.54,23.978,150709,0
2006-11-24,23.978,24.37,22.804,23.489,122406,0
2006-11-27,23.734,23.978,21.659,21.972,248082,0
2006-11-28,21.532,22.413,20.259,22.315,199446,0
2006-11-29,22.706,23.92,22.51,23.607,185244,0
2006-11-30,23.616,25.838,23.489,25.838,281493,0
2006-12-01,26.083,27.942,25.691,27.306,346068,0
2006-12-04,27.551,28.295,26.132,26.621,319093,0
2006-12-05,26.376,27.6,25.075,26.425,376312,0
2006-12-06,26.181,26.915,25.456,26.278,149789,0
2006-12-07,26.034,27.101,26.034,26.866,102380,0
2006-12-08,26.905,27.032,25.544,26.357,127311,0
2006-12-11,26.601,28.128,26.288,28.089,207007,0
2006-12-12,28.128,29.851,28.128,28.872,261671,0
2006-12-13,28.764,28.764,27.541,27.972,125574,0
2006-12-14,27.893,28.823,27.893,28.529,95431,0
2006-12-15,28.774,29.166,27.022,28.481,187900,0
2006-12-18,28.383,28.529,27.404,28.079,71319,0
2006-12-19,27.942,27.942,26.601,26.601,121282,0
2006-12-20,26.552,26.562,23.098,23.362,372429,0
2006-12-21,23.244,24.673,23,23.822,189433,0
2006-12-22,23.763,23.763,22.755,22.921,82865,0
2006-12-26,23.098,23.587,23.049,23.147,77960,0
2006-12-27,23.225,23.753,23.225,23.538,62736,0
2006-12-28,23.44,24.37,22.119,24.37,166239,0
2006-12-29,24.419,25.143,23.44,23.812,99008,0
2007-01-03,24.057,25.652,24.057,25.358,178194,0
2007-01-04,25.358,26.132,24.634,26.034,111371,0
2007-01-05,26.132,26.132,23.93,24.145,96658,0
2007-01-08,24.39,24.81,23.978,24.468,74384,0
2007-01-09,24.615,25.349,23.978,24.37,52313,0
2007-01-10,24.37,24.869,23.587,24.712,64677,0
2007-01-11,24.722,25.936,24.722,25.3,65086,0
2007-01-12,25.495,26.425,25.407,25.985,60079,0
2007-01-16,26.396,28.383,26.034,28.05,201592,0
2007-01-17,28.295,29.557,26.425,27.159,166954,0
2007-01-18,27.257,27.404,25.632,25.828,83068,0
2007-01-19,25.936,28.422,25.936,28.422,104628,0
2007-01-22,28.598,29.606,26.915,29.557,194133,0
2007-01-23,29.596,30.732,28.383,30.34,278939,0
2007-01-24,30.301,31.074,30.213,30.829,141308,0
2007-01-25,30.927,31.025,29.655,29.704,92060,0
2007-01-26,29.704,29.704,27.208,28.236,186061,0
2007-01-29,28.481,28.735,26.523,27.991,133033,0
2007-01-30,28.187,29.753,27.962,29.528,92264,0
2007-01-31,29.753,29.753,28.774,29.175,53949,0
2007-02-01,29.234,29.724,29.234,29.557,66618,0
2007-02-02,29.606,29.851,28.05,28.833,74384,0
2007-02-05,29.459,30.536,28.735,30.164,125063,0
2007-02-06,30.164,32.082,30.164,32.063,241236,0
2007-02-07,32.16,32.542,31.27,32.288,110758,0
2007-02-08,32.288,32.297,31.417,32.297,65392,0
2007-02-09,32.474,33.169,31.387,32.102,107693,0
2007-02-12,32.102,32.689,29.41,30.34,195194,0
2007-02-13,30.193,30.193,28.52,28.764,184339,0
2007-02-14,28.637,30.487,28.627,30.291,113773,0
2007-02-15,30.291,31.074,29.772,30.78,68253,0
2007-02-16,30.732,31.201,29.655,30.242,83477,0
2007-02-20,30.673,31.935,30.32,31.661,148767,0
2007-02-21,31.906,32.493,31.906,31.945,74996,0
2007-02-22,31.7,31.808,30.223,31.133,95942,0
2007-02-23,30.927,32.131,29.949,32.131,67435,0
2007-02-26,32.072,32.689,31.466,31.867,83642,0
2007-02-27,31.485,31.563,24.468,27.639,292630,0
2007-02-28,28.422,29.821,27.893,29.821,200366,0
2007-03-01,26.983,29.283,26.983,28.402,146555,0
2007-03-02,28.265,28.402,25.495,25.74,218655,0
2007-03-05,24.027,25.202,22.608,22.608,366503,0
2007-03-06,24.468,24.468,23.509,23.665,298250,0
2007-03-07,23.587,23.587,21.434,22.06,200264,0
2007-03-08,23.861,23.861,22.334,22.696,163174,0
2007-03-09,23.186,23.186,22.119,22.618,97271,0
2007-03-12,22.168,22.413,21.267,21.483,164400,0
2007-03-13,21.63,22.246,20.171,20.67,170837,0
2007-03-14,20.553,21.052,19.672,20.7,100744,0
2007-03-15,20.7,21.042,20.152,20.553,80208,0
2007-03-16,20.602,20.758,20.181,20.181,44446,0
2007-03-19,21.238,23.587,21.042,23.567,340653,0
2007-03-20,23.773,24.644,23.548,24.174,187288,0
2007-03-21,24.321,24.644,23.978,24.487,93797,0
2007-03-22,24.566,24.566,23.685,23.832,97373,0
2007-03-23,23.607,23.969,22.863,23.587,113312,0
2007-03-26,23.587,25.026,23.538,25.026,97373,0
2007-03-27,24.957,26.083,24.693,26.044,112495,0
2007-03-28,25.985,26.337,25.202,26.083,83784,0
2007-03-29,26.278,27.042,26.171,26.474,57934,0
2007-03-30,26.445,26.474,25.016,25.662,100030,0
2007-04-02,26.053,26.19,24.468,24.712,102278,0
2007-04-03,24.615,25.74,23.587,25.74,165626,0
2007-04-04,25.104,25.681,24.664,25.006,43731,0
2007-04-05,24.761,24.898,24.184,24.419,117706,0
2007-04-09,24.468,25.838,24.468,25.632,84601,0
2007-04-10,25.632,25.632,24.37,24.497,76529,0
2007-04-11,24.487,24.487,23,24.106,118830,0
2007-04-12,23.978,24.84,23.587,23.753,91855,0
2007-04-13,23.695,24.223,23.665,24.047,35762,0
2007-04-16,23.783,24.262,23.049,23.421,85725,0
2007-04-17,23.176,23.244,22.07,22.413,82762,0
2007-04-18,22.315,22.315,21.727,21.972,72647,0
2007-04-19,21.972,22.941,21.923,22.608,79901,0
2007-04-20,22.696,23.098,21.835,22.364,59874,0
2007-04-23,22.217,22.51,21.679,21.845,58546,0
2007-04-24,21.776,22.461,21.776,22.109,33003,0
2007-04-25,21.874,22.099,21.59,21.845,45468,0
2007-04-26,21.639,22.608,21.581,22.373,48431,0
2007-04-27,22.178,23.244,22.178,22.755,53847,0
2007-04-30,23.244,23.244,21.718,22.559,84601,0
2007-05-01,22.53,22.53,21.737,21.786,34535,0
2007-05-02,21.757,22.07,21.502,21.63,48431,0
2007-05-03,21.532,22.51,21.434,22.422,87462,0
2007-05-04,22.422,22.853,22.334,22.413,33514,0
2007-05-07,22.51,22.608,21.776,22.403,37703,0
2007-05-08,22.51,22.51,21.776,21.923,31878,0
2007-05-09,21.923,22.383,21.679,22.168,32900,0
2007-05-10,22.266,22.266,19.183,19.77,134054,0
2007-05-11,19.545,19.574,18.703,19.339,108510,0
2007-05-14,18.85,19.075,18.459,18.468,71523,0
2007-05-15,18.253,19.437,18.204,18.889,65290,0
2007-05-16,14.064,14.064,10.815,12.244,1004792,0
2007-05-17,12.449,12.479,11.647,12.185,162663,0
2007-05-18,11.891,12.234,11.598,12.214,119341,0
2007-05-21,12.136,12.234,11.793,12.087,65729,0
2007-05-22,12.087,12.391,11.95,12.058,71420,0
2007-05-23,12.038,12.557,11.989,12.234,57729,0
2007-05-24,12.185,14.632,12.136,14.485,220903,0
2007-05-25,14.485,15.425,13.585,13.8,202613,0
2007-05-29,13.8,13.8,12.968,13.594,32594,0
2007-05-30,13.487,13.487,12.772,13.095,60590,0
2007-05-31,12.978,13.213,12.43,13.105,71319,0
2007-06-01,13.046,13.203,12.821,13.203,20026,0
2007-06-04,13.213,14.025,13.213,13.8,52110,0
2007-06-05,13.712,13.81,13.213,13.751,44446,0
2007-06-06,13.653,13.78,13.487,13.77,36783,0
2007-06-07,13.859,13.888,12.978,13.399,27791,0
2007-06-08,13.105,13.115,12.557,12.821,48125,0
2007-06-11,12.743,12.851,12.528,12.841,24420,0
2007-06-12,12.753,12.968,12.625,12.743,22172,0
2007-06-13,12.723,12.968,12.528,12.704,22172,0
2007-06-14,12.645,12.645,12.449,12.576,13589,0
2007-06-15,12.528,12.528,12.009,12.244,66618,0
2007-06-18,12.048,12.381,11.989,12.038,41075,0
2007-06-19,11.989,12.723,11.842,12.635,57627,0
2007-06-20,12.498,12.919,12.498,12.674,44549,0
2007-06-21,12.831,12.909,12.606,12.655,14305,0
2007-06-22,12.645,12.821,12.508,12.723,17165,0
2007-06-25,12.576,12.606,11.989,12.117,23909,0
2007-06-26,12.117,12.136,11.891,11.94,23092,0
2007-06-27,11.911,12.361,11.911,12.322,34842,0
2007-06-28,12.361,12.86,11.793,11.979,57627,0
2007-06-29,11.842,12.224,11.598,11.608,85725,0
2007-07-02,11.5,11.813,11.49,11.637,42301,0
2007-07-03,11.842,11.842,11.255,11.363,34842,0
2007-07-05,11.285,11.49,11.285,11.451,30449,0
2007-07-06,11.402,11.774,11.353,11.676,22785,0
2007-07-09,11.735,11.813,11.461,11.725,28507,0
2007-07-10,11.803,11.803,11.451,11.5,10422,0
2007-07-11,11.549,11.647,11.275,11.422,22478,0
2007-07-12,11.353,11.451,11.255,11.333,14917,0
2007-07-13,11.275,11.842,11.275,11.745,33820,0
2007-07-16,11.725,11.725,11.461,11.568,17472,0
2007-07-17,11.471,11.657,11.314,11.48,25748,0
2007-07-18,11.275,11.568,11.275,11.51,12057,0
2007-07-19,11.5,11.588,11.275,11.285,15122,0
2007-07-20,11.255,11.412,10.913,11.03,33411,0
2007-07-23,11.011,11.099,10.883,10.883,19312,0
2007-07-24,10.893,10.942,10.032,10.169,52621,0
2007-07-25,10.218,10.374,10.042,10.247,18493,0
2007-07-26,10.081,10.374,9.787,10.374,26668,0
2007-07-27,10.433,10.697,10.423,10.453,28916,0
2007-07-30,10.472,11.931,10.472,11.304,72748,0
2007-07-31,11.745,11.94,10.913,10.922,57116,0
2007-08-01,10.815,10.913,10.277,10.648,30244,0
2007-08-02,10.531,10.619,10.394,10.394,19107,0
2007-08-03,10.394,10.472,10.335,10.345,13794,0
2007-08-06,10.443,10.57,10.179,10.423,15531,0
2007-08-07,10.404,11.089,10.404,10.913,27076,0
2007-08-08,10.903,11.245,9.787,10.57,62020,0
2007-08-09,10.58,11.108,10.57,10.874,42913,0
2007-08-10,10.717,11.197,10.58,10.746,36068,0
2007-08-13,10.766,10.883,10.032,10.394,50884,0
2007-08-14,10.051,10.648,9.973,10.012,23603,0
2007-08-15,10.012,10.051,9.4446,9.4446,50474,0
2007-08-16,9.3956,9.425,8.9258,9.1216,59160,0
2007-08-17,9.1607,10.139,8.2995,9.2978,28609,0
2007-08-20,9.3467,9.3467,9.102,9.102,18290,0
2007-08-21,9.102,9.3369,8.8573,9.1706,20946,0
2007-08-22,9.2489,10.717,9.2489,10.619,93491,0
2007-08-23,10.815,12.361,10.521,12.038,159803,0
2007-08-24,12.283,13.634,12.273,13.213,181770,0
2007-08-27,13.31,13.966,13.066,13.125,110553,0
2007-08-28,13.125,13.125,11.696,11.862,102481,0
2007-08-29,12.038,12.723,11.206,12.332,67435,0
2007-08-30,12.43,13.095,11.96,12.694,32594,0
2007-08-31,12.733,12.743,12.371,12.469,26259,0
2007-09-04,12.479,12.479,12.205,12.205,19004,0
2007-09-05,12.136,12.136,11.627,11.793,43935,0
2007-09-06,11.666,11.931,11.353,11.5,38111,0
2007-09-07,11.5,11.5,11.011,11.108,40666,0
2007-09-10,11.157,11.206,10.766,10.785,19107,0
2007-09-11,10.805,10.805,10.277,10.521,32798,0
2007-09-12,10.521,11.5,10.277,11.138,43118,0
2007-09-13,11.099,12.067,11.011,11.891,80208,0
2007-09-14,11.745,11.94,11.519,11.774,33923,0
2007-09-17,11.402,11.608,11.011,11.011,24114,0
2007-09-18,11.02,11.059,10.776,10.962,35455,0
2007-09-19,10.981,11.187,10.717,10.805,25646,0
2007-09-20,10.717,10.893,10.599,10.785,15837,0
2007-09-21,10.785,11.451,10.785,11.059,25339,0
2007-09-24,11.02,11.5,11.02,11.353,22581,0
2007-09-25,11.451,11.549,11.157,11.157,23398,0
2007-09-26,11.304,11.304,10.913,10.971,15735,0
2007-09-27,10.962,10.962,10.658,10.678,18902,0
2007-09-28,10.648,10.648,10.433,10.472,7663,0
2007-10-01,10.472,10.766,10.472,10.678,26463,0
2007-10-02,10.795,10.795,10.541,10.717,9094,0
2007-10-03,10.639,10.766,10.57,10.57,12465,0
2007-10-04,10.599,10.639,10.472,10.531,6846,0
2007-10-05,10.502,10.57,10.472,10.472,17370,0
2007-10-08,10.472,10.962,10.472,10.805,19618,0
2007-10-09,10.805,10.991,10.766,10.883,8684,0
2007-10-10,10.834,11.011,10.815,10.815,7663,0
2007-10-11,10.815,10.913,10.658,10.697,21763,0
2007-10-12,10.697,10.815,10.668,10.668,11648,0
2007-10-15,10.658,10.658,10.374,10.384,23500,0
2007-10-16,10.384,10.453,10.179,10.179,17983,0
2007-10-17,10.188,10.286,10.188,10.237,8174,0
2007-10-18,10.228,10.316,10.012,10.257,15735,0
2007-10-19,10.208,10.208,9.64,9.67,44446,0
2007-10-22,9.689,9.787,9.1412,9.1998,64370,0
2007-10-23,9.3467,9.4446,9.2978,9.3075,26054,0
2007-10-24,9.2978,9.3956,9.0726,9.1412,18187,0
2007-10-25,9.1216,9.239,8.965,9.1216,18698,0
2007-10-26,9.2097,9.3858,9.1998,9.3467,11546,0
2007-10-29,9.4152,10.032,9.4152,9.895,22683,0
2007-10-30,9.934,10.002,9.689,9.689,18801,0
2007-10-31,9.856,10.12,9.787,10.12,24726,0
2007-11-01,10.12,10.12,9.836,9.836,10729,0
2007-11-02,9.934,10.002,9.816,9.836,6233,0
2007-11-05,9.777,9.836,9.591,9.591,9911,0
2007-11-06,9.64,9.787,9.425,9.4641,19515,0
2007-11-07,9.533,9.552,9.2489,9.288,21069,0
2007-11-08,9.1412,9.3271,8.9063,8.9063,22581,0
2007-11-09,8.9454,8.9552,8.8084,8.8182,20230,0
2007-11-12,8.8573,9.1313,8.8084,8.8084,13589,0
2007-11-13,8.9552,9.0139,8.7105,8.7692,24317,0
2007-11-14,8.8084,8.8475,8.5638,8.6029,9604,0
2007-11-15,8.7399,8.7399,8.4169,8.5147,11241,0
2007-11-16,8.4365,8.6029,8.4365,8.4561,15735,0
2007-11-19,8.4169,8.4658,8.319,8.319,20640,0
2007-11-20,8.3973,8.5246,8.2212,8.2505,20640,0
2007-11-21,8.2407,8.2701,8.0744,8.0744,6233,0
2007-11-23,8.0939,8.2016,8.0744,8.0744,2248,0
2007-11-26,7.9862,8.1233,7.7905,7.8101,16277,0
2007-11-27,7.7807,7.8493,7.6828,7.7318,12159,0
2007-11-28,7.8296,8.045,7.6144,7.7807,24522,0
2007-11-29,7.6828,7.9667,7.6828,7.8787,9503,0
2007-11-30,7.9276,8.1233,7.9276,8.0156,8684,0
2007-12-03,8.045,8.0744,7.585,7.6828,14917,0
2007-12-04,7.7318,8.0059,7.7318,7.8296,6744,0
2007-12-05,7.7612,8.0254,7.7612,7.9765,4935,0
2007-12-06,7.9276,7.9471,7.8004,7.8199,9195,0
2007-12-07,7.8296,7.9276,7.8296,7.9276,8072,0
2007-12-10,7.9471,8.1233,7.9178,7.9862,14713,0
2007-12-11,7.9178,7.9471,7.6828,7.7416,11178,0
2007-12-12,7.8296,7.8982,7.6927,7.7122,6438,0
2007-12-13,7.7024,7.7807,7.4871,7.7122,11443,0
2007-12-14,7.6339,7.7514,7.5556,7.7221,7459,0
2007-12-17,7.585,7.7807,7.2914,7.4284,15224,0
2007-12-18,7.3501,7.3501,7.2425,7.2425,14305,0
2007-12-19,7.2914,7.3404,7.2228,7.2228,11240,0
2007-12-20,6.8608,7.2425,6.8608,7.1445,13589,0
2007-12-21,7.037,7.0956,6.8803,6.9488,21559,0
2007-12-24,6.9684,7.0173,6.851,6.851,12568,0
2007-12-26,6.851,6.8999,6.6063,6.665,27690,0
2007-12-27,6.6063,7.0859,6.6063,6.9194,25851,0
2007-12-28,6.9488,7.0761,6.8411,6.8411,21509,0
2007-12-31,6.9586,7.0467,6.6259,6.7336,45366,0
2008-01-02,6.8216,6.851,6.6063,6.6063,17165,0
2008-01-03,6.6063,6.7531,6.6063,6.7139,12465,0
2008-01-04,6.7727,6.802,6.6161,6.7727,12465,0
2008-01-07,6.7825,6.8314,6.6259,6.6259,20333,0
2008-01-08,6.6161,6.6846,6.3714,6.3812,29733,0
2008-01-09,6.3225,6.391,5.8723,5.931,35868,0
2008-01-10,5.8723,6.1071,5.8723,5.9702,19822,0
2008-01-11,5.9408,6.2833,5.9408,6.0777,20026,0
2008-01-14,6.0974,6.2148,6.068,6.1169,4955,0
2008-01-15,6.205,6.2637,6.0191,6.0191,20129,0
2008-01-16,6.0485,6.0485,5.7743,5.8331,21850,0
2008-01-17,5.8526,6.0485,5.8234,5.9212,10218,0
2008-01-18,5.9897,6.2148,5.9702,6.0485,9400,0
2008-01-22,5.6569,6.0191,5.6569,5.8919,10932,0
2008-01-23,5.8919,6.0093,5.7743,5.8234,10524,0
2008-01-24,5.8234,6.3127,5.8234,6.1757,17574,0
2008-01-25,6.2736,7.3305,6.2736,7.2228,42709,0
2008-01-28,7.5752,8.7595,6.851,8.5441,136745,0
2008-01-29,8.7105,9.102,8.5638,8.8084,67886,0
2008-01-30,8.8672,8.9846,7.8884,8.1135,65544,0
2008-01-31,8.0939,8.0939,7.5361,7.7318,19107,0
2008-02-01,7.585,7.8395,7.399,7.8395,17165,0
2008-02-04,7.9178,8.1233,7.8787,7.9961,9911,0
2008-02-05,7.8296,7.9471,7.6437,7.7612,9435,0
2008-02-06,7.6339,7.7416,7.5361,7.585,11776,0
2008-02-07,7.3599,7.5361,7.3404,7.3893,8992,0
2008-02-08,7.6045,7.6339,7.4479,7.5361,5007,0
2008-02-11,7.5752,7.6339,7.4871,7.5067,8684,0
2008-02-12,7.4871,7.6828,7.4871,7.585,8174,0
2008-02-13,7.6045,7.7807,7.585,7.7807,5415,0
2008-02-14,7.6535,7.8493,7.6437,7.7807,3371,0
2008-02-15,7.585,7.6339,7.585,7.585,5518,0
2008-02-19,7.6242,7.6242,7.4871,7.5459,4087,0
2008-02-20,7.5654,7.6339,7.3501,7.3599,12669,0
2008-02-21,7.4676,7.5361,7.3599,7.399,7561,0
2008-02-22,7.4088,7.6144,7.2914,7.2914,10218,0
2008-02-25,7.3011,7.3599,7.0565,7.0859,9604,0
2008-02-26,7.1445,7.2033,7.0467,7.0467,6438,0
2008-02-27,7.0956,7.1936,7.0956,7.1936,5313,0
2008-02-28,7.0956,7.0956,6.9293,6.9586,4190,0
2008-02-29,7.0467,7.0467,6.7042,6.7825,3832,0
2008-03-03,6.7139,6.8999,6.4594,6.5574,21661,0
2008-03-04,6.4203,6.4302,6.3616,6.3714,2350,0
2008-03-05,6.4497,6.6846,6.3714,6.3812,7561,0
2008-03-06,6.4203,6.5085,6.3714,6.4399,2043,0
2008-03-07,6.4302,6.4594,6.2344,6.2344,12363,0
2008-03-10,6.1757,6.1757,5.882,5.8919,12772,0
2008-03-11,5.9799,6.068,5.8723,5.9114,22025,0
2008-03-12,5.931,6.4594,5.9016,6.4105,15735,0
2008-03-13,6.4008,6.6063,6.1169,6.6063,9604,0
2008-03-14,6.5574,7.0467,6.5574,6.9293,7459,0
2008-03-17,6.6553,6.8999,6.3029,6.5476,5926,0
2008-03-18,6.5476,6.6063,6.0288,6.0288,9195,0
2008-03-19,6.2148,6.3127,6.1169,6.1365,4393,0
2008-03-20,6.3616,6.6553,6.2833,6.6259,4393,0
2008-03-24,6.5476,6.988,6.1659,6.7628,15020,0
2008-03-25,6.802,7.3404,6.7531,7.262,8072,0
2008-03-26,7.1936,7.2914,6.851,6.9586,8097,0
2008-03-27,6.988,7.1445,6.851,7.1445,5619,0
2008-03-28,7.1445,7.1936,6.7825,7.037,6744,0
2008-03-31,5.8234,6.7531,4.8935,5.9702,77715,0
2008-04-01,6.0191,6.2637,6.0191,6.205,8123,0
2008-04-02,6.2148,6.3127,5.7352,5.8526,7663,0
2008-04-03,5.7842,5.7842,5.3829,5.4514,15377,0
2008-04-04,5.4808,5.5982,5.3829,5.5003,11546,0
2008-04-07,5.5003,5.9702,5.5003,5.8234,9706,0
2008-04-08,5.8723,6.1365,5.8037,6.1365,8072,0
2008-04-09,6.2637,6.6454,6.2637,6.5377,15837,0
2008-04-10,6.5574,6.6454,6.1757,6.5085,11443,0
2008-04-11,6.342,6.7922,6.342,6.7237,7561,0
2008-04-14,6.8119,6.851,6.6553,6.6944,5007,0
2008-04-15,6.7922,6.7922,6.7042,6.7922,2554,0
2008-04-16,6.851,6.851,6.3616,6.3812,4470,0
2008-04-17,6.4399,6.5574,6.3616,6.5085,2554,0
2008-04-18,6.6553,6.802,6.5085,6.5965,5140,0
2008-04-21,6.5085,6.802,6.5085,6.802,2759,0
2008-04-22,6.5671,6.7042,6.3616,6.5085,5722,0
2008-04-23,6.6063,6.7433,6.6063,6.6748,1226,0
2008-04-24,6.6063,6.7336,6.6063,6.7336,2759,0
2008-04-25,6.8119,6.8119,6.5574,6.6944,2861,0
2008-04-28,6.7042,6.7825,6.7042,6.7139,8225,0
2008-04-29,6.7139,6.7139,6.3616,6.5574,4403,0
2008-04-30,6.4594,6.5574,6.4594,6.4888,715,0
2008-05-01,6.4008,6.4008,5.7743,6.1659,7152,0
2008-05-02,6.0974,6.1659,5.9212,5.9408,4856,0
2008-05-05,5.9408,6.0093,5.8723,5.8723,3882,0
2008-05-06,6.0582,6.0582,5.4514,5.4514,10831,0
2008-05-07,5.5786,6.0777,5.5786,6.0191,9400,0
2008-05-08,5.4808,6.068,5.4808,5.9603,2043,0
2008-05-09,5.9603,5.9603,5.4318,5.6668,12491,0
2008-05-12,5.608,5.7548,5.4906,5.7157,7020,0
2008-05-13,5.6863,6.2148,5.6863,6.1659,30866,0
2008-05-14,6.1659,6.3029,5.9408,6.0386,2912,0
2008-05-15,6.2637,6.5867,6.1169,6.5867,9604,0
2008-05-16,6.1854,6.4008,5.6863,6.0582,21552,0
2008-05-19,5.9212,6.068,5.8625,5.9212,9651,0
2008-05-20,5.882,6.0093,5.882,5.9897,4987,0
2008-05-21,5.882,5.882,5.6765,5.6765,5722,0
2008-05-22,5.6668,5.7743,5.5786,5.5786,7054,0
2008-05-23,5.5297,5.7352,5.5199,5.6765,3882,0
2008-05-27,5.6765,5.9603,5.4906,5.6765,7663,0
2008-05-28,5.5591,5.6765,5.4808,5.4808,7525,0
2008-05-29,5.5786,5.5786,5.4123,5.4417,7665,0
2008-05-30,5.4123,5.6961,5.4123,5.6276,11147,0
2008-06-02,5.6276,5.6276,5.608,5.6276,2043,0
2008-06-03,5.6276,5.7254,5.5786,5.6765,1123,0
2008-06-04,5.6765,6.0191,5.6276,6.0093,21508,0
2008-06-05,6.0093,6.0093,5.608,5.7352,6438,0
2008-06-06,5.6276,5.6765,5.4318,5.6178,4363,0
2008-06-09,5.4808,5.6765,5.4808,5.6765,5211,0
2008-06-10,5.5982,6.1071,5.5199,5.8526,16245,0
2008-06-11,5.8331,5.9114,5.5786,5.8037,2554,0
2008-06-12,5.8135,5.8331,5.5297,5.7743,6028,0
2008-06-13,5.8429,5.9603,5.7743,5.794,3591,0
2008-06-16,5.6765,5.7548,5.608,5.6668,9503,0
2008-06-17,5.6765,5.6765,5.4808,5.6178,7356,0
2008-06-18,5.5786,5.8526,5.5786,5.7743,7050,0
2008-06-19,5.7743,5.8429,5.5689,5.8429,3985,0
2008-06-20,5.6471,5.8234,5.2851,5.7059,13906,0
2008-06-23,5.6471,5.7743,5.5297,5.6961,4010,0
2008-06-24,5.6178,5.6569,5.2851,5.4514,6488,0
2008-06-25,5.5297,5.7451,5.4417,5.7451,2192,0
2008-06-26,5.7842,5.8135,5.6276,5.8037,2452,0
2008-06-27,5.7743,5.7842,5.6765,5.7548,9195,0
2008-06-30,5.8429,5.8429,5.6765,5.7451,2759,0
2008-07-01,5.6471,5.6961,5.3144,5.5493,16756,0
2008-07-02,5.5591,5.5689,5.4025,5.5591,1942,0
2008-07-03,5.3242,5.5003,4.9131,4.9131,8345,0
2008-07-07,4.9914,4.9914,4.3259,4.5021,25739,0
2008-07-08,4.414,4.551,4.1693,4.3552,34481,0
2008-07-09,4.6391,4.6391,4.365,4.365,5977,0
2008-07-10,4.414,4.6097,4.414,4.5314,6443,0
2008-07-11,4.5217,4.6783,4.4335,4.5314,3602,0
2008-07-14,4.6293,4.6489,4.6195,4.6195,1634,0
2008-07-15,4.6391,4.6489,4.5021,4.5118,4945,0
2008-07-16,4.4727,4.6684,4.4335,4.5804,16553,0
2008-07-17,4.688,4.688,4.6,4.6783,2299,0
2008-07-18,4.5804,4.8348,4.5804,4.7467,7556,0
2008-07-21,4.8642,4.8935,4.8348,4.8935,2146,0
2008-07-22,4.8152,5.0501,4.8055,4.9914,5109,0
2008-07-23,5.1383,5.3634,5.1186,5.3535,7612,0
2008-07-24,5.422,5.4808,5.3046,5.4808,6233,0
2008-07-25,5.608,5.8234,5.5786,5.6765,5211,0
2008-07-28,5.7451,5.8625,5.6863,5.8429,8174,0
2008-07-29,5.8429,5.8723,5.5689,5.8723,5058,0
2008-07-30,5.8625,5.8919,5.7254,5.7743,3754,0
2008-07-31,5.7254,5.8234,5.7254,5.8135,9042,0
2008-08-01,5.8723,5.8723,5.8625,5.8625,768,0
2008-08-04,5.8723,5.8723,5.8625,5.8625,2555,0
2008-08-05,5.7842,5.8919,5.7842,5.8723,1328,0
2008-08-06,5.8723,5.8919,5.8234,5.8919,7346,0
2008-08-07,5.9016,5.9016,5.6276,5.9016,4904,0
2008-08-08,5.7743,5.9016,5.3437,5.5786,12429,0
2008-08-11,5.3926,5.3926,5.0991,5.0991,16261,0
2008-08-12,5.0403,5.0501,4.874,4.874,14917,0
2008-08-13,4.9914,4.9914,4.9034,4.9229,2749,0
2008-08-14,4.8935,5.2263,4.8935,5.2263,4283,0
2008-08-15,4.9914,5.0795,4.9425,4.9425,3576,0
2008-08-18,4.9425,5.011,4.8935,4.9034,3590,0
2008-08-19,4.8935,4.9914,4.4727,4.9131,23322,0
2008-08-20,4.8935,4.9523,4.8838,4.9523,6243,0
2008-08-21,4.9229,4.9425,4.9229,4.9425,409,0
2008-08-22,4.9817,4.9817,4.962,4.962,306,0
2008-08-25,5.4025,5.4025,4.8935,5.0306,8527,0
2008-08-26,5.1872,5.1872,4.9914,5.0991,6130,0
2008-08-27,5.2263,5.2263,5.0892,5.1383,3504,0
2008-08-28,5.2557,5.2557,5.0012,5.0403,11240,0
2008-08-29,5.0403,5.0403,5.0403,5.0403,205,0
2008-09-02,4.9914,5.1774,4.6,4.9914,8174,0
2008-09-03,5.0208,5.0991,4.8055,5.0501,4087,0
2008-09-04,4.9425,4.9425,4.7566,4.9131,1727,0
2008-09-05,4.8446,4.8446,4.7467,4.8251,2861,0
2008-09-08,4.5217,4.7761,4.5217,4.6391,6887,0
2008-09-09,4.5217,4.6391,4.5118,4.5314,6999,0
2008-09-10,4.5021,4.6,4.4727,4.551,4343,0
2008-09-11,4.5118,4.6097,4.4532,4.5021,2452,0
2008-09-12,4.5608,4.6097,4.5608,4.6,1115,0
2008-09-15,4.1889,4.6978,4.1889,4.6489,14125,0
2008-09-16,4.5118,4.6097,4.1889,4.6097,9184,0
2008-09-17,4.7369,4.7467,4.3749,4.4532,2248,0
2008-09-18,4.4923,4.4923,4.1595,4.2574,15575,0
2008-09-19,4.3259,4.5706,4.3259,4.4532,5518,0
2008-09-22,4.4629,4.551,4.3259,4.551,2350,0
2008-09-23,4.2769,4.3749,4.1595,4.1595,5093,0
2008-09-24,4.1595,4.3455,3.9638,4.1595,10785,0
2008-09-25,4.1106,4.1106,3.4842,3.7681,15663,0
2008-09-26,3.817,3.954,3.817,3.9149,5926,0
2008-09-29,3.817,3.817,3.5233,3.7289,13436,0
2008-09-30,3.7778,3.7778,3.1808,3.3276,39395,0
2008-10-01,3.3374,3.7191,3.3374,3.5233,9503,0
2008-10-02,3.5821,3.5821,3.2004,3.2395,13586,0
2008-10-03,3.2493,3.4255,3.2493,3.3178,7847,0
2008-10-06,3.4157,3.4255,3.2004,3.3766,16791,0
2008-10-07,3.2395,3.6115,3.1808,3.3081,34572,0
2008-10-08,3.1025,3.3276,3.034,3.2787,45642,0
2008-10-09,3.083,3.7093,2.985,3.0536,13303,0
2008-10-10,2.7502,3.034,2.6915,2.9361,18371,0
2008-10-13,2.9459,2.9459,2.8382,2.8676,3014,0
2008-10-14,2.8872,2.9361,2.5447,2.6621,42709,0
2008-10-15,2.8676,2.8676,2.6816,2.7893,14407,0
2008-10-16,2.7893,2.7893,2.5642,2.6033,5426,0
2008-10-17,2.6033,2.7599,2.6033,2.6425,13923,0
2008-10-20,2.8382,2.985,2.7306,2.985,20819,0
2008-10-21,3.0242,3.034,2.9361,3.0242,4874,0
2008-10-22,3.0144,3.1319,2.985,2.985,12718,0
2008-10-23,2.9361,2.985,2.6915,2.6915,15531,0
2008-10-24,2.4859,2.5936,2.2608,2.4468,31307,0
2008-10-27,2.5447,2.5642,2.2999,2.4468,11107,0
2008-10-28,2.437,2.437,2.114,2.2216,36201,0
2008-10-29,2.2804,2.3685,2.2804,2.3391,8583,0
2008-10-30,2.3489,2.5447,2.3489,2.5447,27352,0
2008-10-31,2.6425,2.8382,2.5936,2.8382,8659,0
2008-11-03,3.0242,3.1808,2.6915,3.083,10575,0
2008-11-04,3.2298,3.3276,3.1319,3.3276,4190,0
2008-11-05,3.3276,3.4255,2.985,3.1808,8940,0
2008-11-06,3.171,3.171,3.083,3.1319,3780,0
2008-11-07,3.2298,3.3276,3.1319,3.1808,1737,0
2008-11-10,3.1319,3.2983,3.1319,3.2983,409,0
2008-11-11,3.2298,3.2298,3.034,3.034,7810,0
2008-11-12,2.9361,3.0242,2.7404,2.7404,2185,0
2008-11-13,2.7013,2.7893,2.4957,2.6915,9809,0
2008-11-14,3.8952,3.8952,2.2021,2.2315,17932,0
2008-11-17,2.2999,2.3685,2.2999,2.3489,10372,0
2008-11-18,2.2999,2.2999,2.1531,2.1531,13160,0
2008-11-19,2.1531,2.3489,2.1531,2.2902,7867,0
2008-11-20,2.163,2.4468,2.1531,2.163,9885,0
2008-11-21,2.1531,2.1727,1.6638,1.8693,11163,0
2008-11-24,1.9574,2.1042,1.8106,2.1042,11000,0
2008-11-25,1.7813,2.4468,1.7813,2.2999,18895,0
2008-11-26,2.2216,2.4468,2.2216,2.4468,3085,0
2008-11-28,2.4468,2.4468,2.4468,2.4468,102,0
2008-12-01,2.1727,2.4076,2.1727,2.4076,2963,0
2008-12-03,2.4957,2.5544,2.4957,2.4957,3270,0
2008-12-04,2.4859,2.6033,2.3782,2.5936,3780,0
2008-12-05,2.6915,2.7991,2.3782,2.6915,7255,0
2008-12-08,2.5838,2.5838,2.3979,2.3979,5824,0
2008-12-09,2.3782,2.3979,2.1825,2.251,10862,0
2008-12-10,2.2999,2.4468,2.2999,2.4468,2640,0
2008-12-11,2.3489,2.4468,2.3391,2.3489,613,0
2008-12-12,2.3489,2.3489,2.3489,2.3489,715,0
2008-12-15,2.2608,2.3098,2.1727,2.1727,3704,0
2008-12-16,2.1727,2.1923,2.1727,2.1825,1481,0
2008-12-17,2.114,2.2216,2.0064,2.163,7867,0
2008-12-18,2.1727,2.2021,2.0553,2.2021,3682,0
2008-12-19,2.1531,2.251,2.1531,2.2315,2248,0
2008-12-22,2.2999,2.2999,1.8987,2.163,5875,0
2008-12-23,1.9868,2.163,1.9672,1.977,1278,0
2008-12-24,2.0064,2.0064,2.0064,2.0064,347,0
2008-12-26,2.0064,2.0064,1.8693,1.8791,8940,0
2008-12-29,1.9085,1.9281,1.889,1.9281,8157,0
2008-12-30,1.9281,2.0553,1.9182,2.0064,6837,0
2008-12-31,1.9965,1.9965,1.8596,1.9574,19171,0
2009-01-02,2.0553,2.0553,1.9965,2.0357,1839,0
2009-01-05,2.2216,2.251,2.114,2.2413,14436,0
2009-01-06,2.3489,2.3489,2.251,2.251,6611,0
2009-01-07,2.2021,2.2021,2.0944,2.1042,4726,0
2009-01-08,2.114,2.114,1.9574,2.0259,4802,0
2009-01-09,2.0357,2.2119,1.9574,2.1238,7152,0
2009-01-12,2.1238,2.1238,2.0553,2.0748,5407,0
2009-01-13,2.1531,2.2021,2.1531,2.2021,2053,0
2009-01-14,2.1923,2.2315,2.1531,2.1531,6985,0
2009-01-15,2.1923,2.525,2.1923,2.525,8353,0
2009-01-16,2.4761,2.5348,2.4272,2.4272,5742,0
2009-01-20,2.4468,2.4761,2.4468,2.4468,10115,0
2009-01-21,2.4468,2.5741,2.4468,2.4957,3541,0
2009-01-22,2.5838,2.5838,2.5838,2.5838,205,0
2009-01-23,2.5936,2.5936,2.4468,2.4468,13273,0
2009-01-26,2.4468,2.5055,2.2315,2.2315,5072,0
2009-01-27,2.2315,2.2315,2.2315,2.2315,791,0
2009-01-28,2.251,2.2999,2.251,2.2804,511,0
2009-01-29,2.2608,2.2608,2.251,2.251,2248,0
2009-02-03,2.2999,2.3979,2.251,2.2608,1865,0
2009-02-04,2.2021,2.3881,2.2021,2.3881,2452,0
2009-02-05,2.4076,2.4076,2.4076,2.4076,715,0
2009-02-06,2.3489,2.3489,2.2021,2.2413,8219,0
2009-02-09,2.2021,2.2999,2.2021,2.2315,2529,0
2009-02-10,2.3391,2.3979,2.1042,2.2999,15687,0
2009-02-11,2.2999,2.4468,2.2999,2.3098,2426,0
2009-02-12,2.2413,2.3685,2.1531,2.251,2248,0
2009-02-13,2.0553,2.1923,2.0553,2.1238,12089,0
2009-02-17,1.8693,2.0651,1.8693,2.0455,8430,0
2009-02-18,1.977,2.0357,1.8596,2.0357,3882,0
2009-02-19,1.9379,1.9476,1.8596,1.9476,920,0
2009-02-20,1.9672,1.9672,1.8498,1.8498,9952,0
2009-02-23,1.8302,1.8302,1.7128,1.7128,11395,0
2009-02-24,1.7128,1.7519,1.6834,1.6834,7059,0
2009-02-25,1.6834,1.8498,1.5856,1.5856,6591,0
2009-02-26,1.7421,1.8596,1.5562,1.8596,14407,0
2009-02-27,1.8204,1.8204,1.6442,1.6442,2386,0
2009-03-02,1.7225,1.7225,1.6442,1.6442,1942,0
2009-03-03,1.6834,1.6834,1.3506,1.4876,14412,0
2009-03-04,1.5464,1.6051,1.4681,1.5659,2657,0
2009-03-05,1.7225,1.7225,1.5757,1.5757,849,0
2009-03-06,1.6345,1.6931,1.5757,1.6931,2248,0
2009-03-09,1.7519,1.7519,1.5268,1.5464,4393,0
2009-03-10,1.5659,1.6442,1.4681,1.5659,8481,0
2009-03-11,1.5757,1.5757,1.4681,1.4974,4930,0
2009-03-12,1.5365,1.6148,1.4485,1.4485,9700,0
2009-03-13,1.4779,1.6148,1.4779,1.5365,3532,0
2009-03-16,1.5659,1.7617,1.5659,1.7617,2350,0
2009-03-17,1.7225,1.7617,1.7225,1.7225,1123,0
2009-03-18,1.703,2.1042,1.6638,2.0847,14346,0
2009-03-19,2.1336,2.251,2.0944,2.0944,5033,0
2009-03-20,2.251,2.4468,2.1042,2.1042,26362,0
2009-03-23,2.1531,2.2902,2.1531,2.2413,1829,0
2009-03-24,2.2902,2.3391,2.1238,2.1238,4719,0
2009-03-25,2.1531,2.4468,2.0944,2.2707,5368,0
2009-03-26,2.2216,2.251,2.0357,2.251,920,0
2009-03-27,2.163,2.163,2.0064,2.1238,2554,0
2009-03-30,2.1042,2.251,2.1042,2.251,2452,0
2009-03-31,2.2804,2.437,2.2804,2.437,2043,0
2009-04-01,2.4468,2.4468,2.2999,2.3782,2795,0
2009-04-02,2.163,2.2999,2.163,2.2804,3168,0
2009-04-03,2.2021,2.3391,2.163,2.3391,4904,0
2009-04-06,2.437,2.437,2.3391,2.3391,5313,0
2009-04-07,2.2608,2.2608,2.163,2.1825,1634,0
2009-04-08,2.251,2.2804,2.251,2.2804,1662,0
2009-04-09,2.2804,2.3587,2.1727,2.1923,3168,0
2009-04-13,2.1727,2.1825,2.0553,2.114,3856,0
2009-04-14,2.0651,2.114,2.0651,2.114,920,0
2009-04-15,2.1238,2.1825,2.1238,2.1825,613,0
2009-04-16,2.2608,2.3098,2.163,2.2216,3014,0
2009-04-17,2.2999,2.3587,2.2804,2.3489,19138,0
2009-04-21,2.2804,2.3098,2.1923,2.2608,5184,0
2009-04-22,2.3391,2.3881,2.1923,2.2804,3705,0
2009-04-23,2.3489,2.4272,2.2021,2.3587,1431,0
2009-04-24,2.2804,2.4272,2.2119,2.2804,7266,0
2009-04-27,2.3979,2.4174,2.3196,2.3196,3729,0
2009-04-28,2.3196,2.3196,2.3196,2.3196,409,0
2009-04-29,2.3489,2.3979,2.3391,2.3587,17436,0
2009-04-30,2.4468,2.4761,2.4468,2.4664,22427,0
2009-05-01,2.3979,2.6719,2.2119,2.5153,33129,0
2009-05-04,2.4957,2.5348,2.4957,2.5348,409,0
2009-05-05,2.4565,2.5348,2.3685,2.5348,1481,0
2009-05-06,2.4565,2.7599,2.4565,2.6915,20721,0
2009-05-07,2.6621,2.711,2.4957,2.5838,12097,0
2009-05-08,2.6425,2.6425,2.5055,2.6327,8684,0
2009-05-11,2.623,2.6327,2.5642,2.6327,8306,0
2009-05-12,2.4076,2.9459,2.2707,2.6425,7109,0
2009-05-13,2.5153,2.5153,2.251,2.3881,9118,0
2009-05-14,2.2999,2.2999,2.2707,2.2707,511,0
2009-05-15,2.3685,2.623,2.3685,2.4468,7733,0
2009-05-18,2.525,2.7306,2.525,2.7306,7346,0
2009-05-19,2.6327,2.6915,2.5936,2.6425,3679,0
2009-05-20,2.5936,2.6719,2.3685,2.4957,10320,0
2009-05-21,2.4957,2.5936,2.3782,2.3782,2707,0
2009-05-22,2.251,2.3489,2.1727,2.1727,8020,0
2009-05-26,2.1727,2.4174,2.1727,2.4174,3679,0
2009-05-27,2.2021,2.437,2.2021,2.3489,7427,0
2009-05-28,2.3489,2.4272,2.3489,2.4272,2606,0
2009-05-29,2.437,2.4761,2.4076,2.4761,2539,0
2009-06-01,2.5055,2.6425,2.5055,2.6327,16043,0
2009-06-02,2.8774,3.3864,2.8578,3.1906,22114,0
2009-06-03,3.2004,3.2004,2.9655,3.034,15122,0
2009-06-04,2.9361,3.1612,2.9361,3.083,7608,0
2009-06-05,3.1319,3.1808,3.083,3.1025,4142,0
2009-06-08,3.083,3.171,2.985,3.1221,4746,0
2009-06-09,3.0732,3.0732,3.034,3.034,1634,0
2009-06-10,3.2787,3.2787,2.9949,2.9949,2569,0
2009-06-11,2.9949,2.9949,2.8481,2.985,3882,0
2009-06-12,3.034,3.0536,2.7404,2.8872,9630,0
2009-06-15,2.8872,2.9361,2.8089,2.8089,715,0
2009-06-16,2.7893,2.8187,2.7208,2.7404,6800,0
2009-06-17,2.6915,2.7404,2.5642,2.6033,7548,0
2009-06-18,2.5544,2.7893,2.5447,2.7893,7331,0
2009-06-19,2.9165,2.9264,2.5544,2.6621,6028,0
2009-06-22,2.6915,2.985,2.6915,2.8089,10033,0
2009-06-23,2.8089,2.8089,2.7599,2.7599,511,0
2009-06-24,2.7893,2.9361,2.7893,2.8872,5518,0
2009-06-25,2.9361,3.083,2.9361,3.083,4547,0
2009-06-26,3.034,3.034,2.9558,3.0047,3499,0
2009-06-29,3.0633,3.0927,3.0144,3.0144,306,0
2009-06-30,3.0144,3.0144,2.9655,3.0144,409,0
2009-07-01,3.0144,3.0144,2.8774,2.9361,3883,0
2009-07-02,2.8872,2.8872,2.7013,2.8481,3679,0
2009-07-06,2.7991,3.083,2.7013,2.9361,22530,0
2009-07-07,2.8382,3.1612,2.6915,2.8382,9706,0
2009-07-08,2.8382,3.034,2.8382,2.9361,16237,0
2009-07-09,3.034,3.3178,2.9655,3.3178,18801,0
2009-07-10,3.2004,3.2787,2.985,3.171,6335,0
2009-07-13,3.1808,3.2983,3.034,3.1319,7561,0
2009-07-14,3.1319,3.171,3.1319,3.171,9809,0
2009-07-15,3.2983,3.6995,3.2983,3.5038,11171,0
2009-07-16,3.6212,3.6898,3.445,3.5038,7163,0
2009-07-17,3.4255,3.6701,3.3766,3.4842,11896,0
2009-07-20,3.6115,3.6995,3.4255,3.5332,12363,0
2009-07-21,3.5527,3.5527,3.4255,3.4744,5446,0
2009-07-22,3.4842,3.631,3.4842,3.4842,10215,0
2009-07-23,3.5233,3.5723,3.3667,3.5233,6335,0
2009-07-24,3.5233,3.7876,3.5233,3.5233,10309,0
2009-07-27,3.6212,3.6212,3.4646,3.5233,1252,0
2009-07-28,3.5233,3.5233,3.0144,3.2787,18735,0
2009-07-29,3.4059,3.7974,3.4059,3.7681,7255,0
2009-07-30,3.7974,3.7974,3.6212,3.6212,11325,0
2009-07-31,3.5233,3.5233,3.3766,3.4646,10626,0
2009-08-03,3.6016,3.7093,3.4646,3.4744,3882,0
2009-08-04,3.6115,3.631,3.4255,3.6212,3780,0
2009-08-05,3.6212,3.6212,3.4255,3.4255,7714,0
2009-08-06,3.4255,3.5136,3.4255,3.5136,2350,0
2009-08-07,3.4255,3.4646,3.3276,3.3276,4087,0
2009-08-10,3.3766,3.4255,3.3766,3.4255,832,0
2009-08-11,3.3276,3.3276,3.0438,3.1808,16396,0
2009-08-12,3.2689,3.4744,3.1808,3.4255,9285,0
2009-08-13,3.3766,3.6212,3.3766,3.5332,3780,0
2009-08-14,3.6212,3.6212,3.494,3.5723,7357,0
2009-08-17,3.6212,3.631,3.2298,3.3667,6213,0
2009-08-18,3.3667,3.3667,3.2298,3.357,681,0
2009-08-19,3.2298,3.2298,2.9361,2.9459,28091,0
2009-08-20,2.9361,3.083,2.9361,2.985,4157,0
2009-08-21,3.034,3.034,2.8382,2.985,9110,0
2009-08-24,3.034,3.0633,3.034,3.034,613,0
2009-08-25,3.171,3.171,3.034,3.034,521,0
2009-08-26,2.9165,3.034,2.9067,2.9459,4607,0
2009-08-27,2.9361,2.9361,2.7306,2.8187,21743,0
2009-08-28,2.7404,2.9361,2.6915,2.9361,16019,0
2009-08-31,3.2298,3.2298,2.7991,2.8481,8583,0
2009-09-01,2.8481,2.8676,2.8481,2.8676,1328,0
2009-09-02,2.8382,3.4255,2.5544,3.3276,30324,0
2009-09-03,3.4255,3.4255,3.3472,3.3472,4045,0
2009-09-04,3.4255,3.4255,3.2395,3.357,4699,0
2009-09-08,3.4744,3.4744,3.2983,3.3766,3168,0
2009-09-09,3.3081,3.3667,3.3081,3.3081,409,0
2009-09-11,3.2787,3.2787,3.1416,3.171,4700,0
2009-09-14,2.8872,3.1319,2.8872,3.0536,9603,0
2009-09-15,2.985,3.0047,2.9459,2.9558,8992,0
2009-09-16,3.0536,3.171,2.9655,3.083,14230,0
2009-09-17,3.1319,3.5625,3.1025,3.5625,11443,0
2009-09-18,3.5233,4.5021,3.5233,3.9149,95813,0
2009-09-21,4.1204,4.3749,4.0029,4.1106,11618,0
2009-09-22,4.1106,4.3552,4.1106,4.2574,13671,0
2009-09-23,4.2574,4.2574,4.0617,4.2476,3709,0
2009-09-24,4.3063,4.3063,4.0617,4.1106,5415,0
2009-09-25,3.9149,4.4042,3.9149,4.2574,9298,0
2009-09-28,4.1497,4.2574,4.14,4.2574,1022,0
2009-09-29,4.3063,4.4042,4.1106,4.2084,5722,0
2009-09-30,4.1595,4.2084,3.9149,4.2084,8913,0
2009-10-01,4.2574,4.2574,4.1106,4.1301,2712,0
2009-10-02,4.0127,4.1106,3.9833,4.1106,1895,0
2009-10-05,3.9735,4.091,3.9735,4.091,409,0
2009-10-06,3.9638,4.1595,3.9638,4.1595,5313,0
2009-10-07,4.1595,4.2476,3.9833,4.2084,9932,0
2009-10-08,4.2574,4.4532,4.2476,4.4042,5313,0
2009-10-09,4.4532,4.5021,4.414,4.414,4291,0
2009-10-12,4.4532,4.4532,4.3552,4.414,1533,0
2009-10-13,4.4335,4.551,4.2574,4.5118,9012,0
2009-10-14,4.7369,4.7369,4.1987,4.551,6637,0
2009-10-15,4.551,4.5901,4.5021,4.5901,4445,0
2009-10-16,4.5901,4.6,4.3063,4.4042,4935,0
2009-10-19,4.3552,4.5706,4.3552,4.4727,1942,0
2009-10-20,4.4727,4.4727,4.4727,4.4727,306,0
2009-10-21,4.5706,4.6489,4.4532,4.4532,2912,0
2009-10-22,4.0617,4.5021,4.0617,4.4042,8492,0
2009-10-23,4.4042,4.4042,4.2084,4.2574,2248,0
2009-10-26,4.2574,4.3552,4.2476,4.2476,1431,0
2009-10-27,4.2672,4.2672,4.1987,4.1987,1533,0
2009-10-28,4.3063,4.3063,4.0029,4.0224,6846,0
2009-10-29,4.1008,4.1008,4.0127,4.0127,1788,0
2009-10-30,3.9735,4.0224,3.9638,4.0127,2426,0
2009-11-02,3.9932,4.091,3.9442,3.9638,6841,0
2009-11-03,3.9442,3.9442,3.905,3.9149,1634,0
2009-11-04,3.9149,4.4042,3.9149,4.2476,15801,0
2009-11-05,4.2476,4.4042,4.1595,4.3552,10064,0
2009-11-06,4.3063,4.3063,4.2084,4.2476,2043,0
2009-11-09,4.2769,4.2867,4.2378,4.2672,8481,0
2009-11-10,4.2867,4.2867,3.9149,4.1595,15400,0
2009-11-11,4.0224,4.0224,3.954,3.9735,6744,0
2009-11-12,3.9932,3.9932,3.9932,3.9932,1022,0
2009-11-13,3.9735,3.9735,3.9638,3.9638,613,0
2009-11-16,3.8952,3.905,3.6995,3.7093,14118,0
2009-11-17,3.6995,3.6995,3.5723,3.6115,2792,0
2009-11-18,3.6016,3.6212,3.5723,3.5723,3142,0
2009-11-19,3.5625,3.5625,3.4255,3.4255,19400,0
2009-11-20,3.4549,3.5723,3.4549,3.5527,2423,0
2009-11-23,3.5233,3.6701,3.5233,3.6701,1170,0
2009-11-24,3.6701,3.68,3.4255,3.4255,879,0
2009-11-25,3.4255,3.4646,3.4255,3.4255,5412,0
2009-11-27,3.4059,3.7387,3.1906,3.6506,4802,0
2009-11-30,3.6212,3.631,3.6212,3.6212,4979,0
2009-12-01,3.6016,3.8072,3.5723,3.7191,8992,0
2009-12-02,3.7583,3.817,3.7583,3.817,2146,0
2009-12-03,3.7681,3.7681,3.6701,3.6701,1022,0
2009-12-04,3.6898,3.6898,3.6898,3.6898,205,0
2009-12-07,3.7681,3.7681,3.7583,3.7583,306,0
2009-12-08,3.7387,3.7387,3.4059,3.6701,2861,0
2009-12-09,3.6701,3.6701,3.6212,3.6212,205,0
2009-12-10,3.631,3.631,3.5332,3.5332,409,0
2009-12-11,3.631,3.631,3.4255,3.5233,2146,0
2009-12-14,3.4744,3.494,3.445,3.445,1328,0
2009-12-15,3.5233,3.6115,3.3961,3.5527,6899,0
2009-12-16,3.5233,3.5625,3.494,3.5136,715,0
2009-12-17,3.6016,3.6016,3.5233,3.5233,3576,0
2009-12-18,3.5233,3.5233,3.4744,3.494,970,0
2009-12-21,3.2787,3.4255,3.2689,3.3276,1328,0
2009-12-22,3.3276,3.3276,3.2689,3.2689,4598,0
2009-12-23,3.2298,3.3178,3.2101,3.2787,2438,0
2009-12-24,3.2298,3.2298,3.2199,3.2298,511,0
2009-12-28,3.2298,3.2298,3.2004,3.2298,8940,0
2009-12-29,3.2395,3.3276,3.2395,3.3276,2830,0
2009-12-30,3.3276,3.3276,3.2493,3.3081,2248,0
2009-12-31,3.3081,3.4744,3.2983,3.3766,2840,0
2010-01-04,3.3961,3.4255,3.3081,3.4255,2350,0
2010-01-05,3.3766,3.4549,3.1319,3.2298,26635,0
2010-01-06,3.2689,3.3276,3.2101,3.2101,2912,0
2010-01-07,3.2298,3.2787,3.2298,3.2591,1799,0
2010-01-08,3.2787,3.5233,3.2787,3.5233,3045,0
2010-01-11,3.4744,3.5723,3.4744,3.5527,5313,0
2010-01-12,3.5527,3.6212,3.5527,3.5723,2207,0
2010-01-13,3.5723,3.5723,3.4842,3.5723,4496,0
2010-01-14,3.5332,3.631,3.5332,3.631,2146,0
2010-01-15,3.6115,3.631,3.6115,3.631,470,0
2010-01-19,3.4255,3.9638,3.4255,3.9638,23419,0
2010-01-20,3.9638,4.8935,3.9442,4.8935,49374,0
2010-01-21,4.9425,5.4612,4.8935,5.2361,35714,0
2010-01-22,5.2752,5.8723,5.2361,5.7157,49601,0
2010-01-25,5.9603,6.3519,5.882,6.1659,42153,0
2010-01-26,6.3322,6.3322,5.7743,5.9702,26761,0
2010-01-27,5.9702,5.9702,5.1969,5.4709,18219,0
2010-01-28,5.6276,5.7254,5.1383,5.3829,10997,0
2010-01-29,5.3829,5.4514,4.962,5.0306,6192,0
2010-02-01,4.9229,5.0403,4.6489,4.8838,14866,0
2010-02-02,4.8838,5.6765,4.551,5.4514,34288,0
2010-02-03,5.5199,6.1365,5.4906,5.6276,29349,0
2010-02-04,5.5297,5.5786,5.1774,5.334,6574,0
2010-02-05,5.5591,5.5786,5.1383,5.4318,5809,0
2010-02-08,5.5395,5.5395,5.3046,5.3926,5926,0
2010-02-09,5.0892,5.3046,5.0403,5.0403,10044,0
2010-02-10,5.011,5.011,4.7859,4.8935,3885,0
2010-02-11,4.8544,4.874,4.6978,4.8446,3419,0
2010-02-12,4.7075,4.8935,4.5901,4.7761,8704,0
2010-02-16,5.1383,5.1383,4.5901,4.7467,3082,0
2010-02-17,4.6978,5.4318,4.6586,5.3242,7139,0
2010-02-18,5.3535,5.8723,5.0403,5.8723,14951,0
2010-02-19,6.0191,6.2246,5.8723,6.1854,26474,0
2010-02-22,6.1952,6.7433,6.1952,6.5769,29748,0
2010-02-23,6.5085,6.6846,6.1169,6.2442,6520,0
2010-02-24,6.3616,7.1936,6.2736,6.9978,14823,0
2010-02-25,7.0956,7.0956,6.2442,7.0271,27545,0
2010-02-26,7.0467,7.0956,6.7042,7.0467,9686,0
2010-03-01,7.0859,7.0859,6.6259,6.8608,10838,0
2010-03-02,6.8999,7.0859,6.7139,6.9488,2759,0
2010-03-03,7.0859,7.0859,6.8999,7.0663,3821,0
2010-03-04,6.9978,7.037,6.665,6.851,8952,0
2010-03-05,6.8314,7.0467,6.2246,6.802,15916,0
2010-03-08,6.802,7.0173,6.4986,6.9293,15615,0
2010-03-09,6.9978,6.9978,6.7042,6.8803,13586,0
2010-03-10,6.9782,7.0956,6.8999,7.037,9038,0
2010-03-11,7.0859,7.1445,6.7042,7.0271,14049,0
2010-03-12,7.0467,7.1445,6.7825,7.125,9911,0
2010-03-15,7.1445,7.262,6.7531,6.8705,14307,0
2010-03-16,6.9488,7.1445,6.851,7.0467,5415,0
2010-03-17,7.125,7.1445,6.9782,7.0761,15136,0
2010-03-18,7.1348,7.2425,6.9586,7.0565,5472,0
2010-03-19,7.1739,7.2425,6.8608,7.037,12807,0
2010-03-22,7.1153,7.262,6.9194,7.0565,1424,0
2010-03-23,7.0565,7.262,6.9097,7.2425,16230,0
2010-03-24,7.262,8.0156,7.262,7.8884,45151,0
2010-03-25,7.8296,8.3679,7.7807,8.1233,28778,0
2010-03-26,7.9961,8.4169,7.6828,8.0254,10399,0
2010-03-29,7.8296,8.0548,7.2718,7.8199,10177,0
2010-03-30,7.9178,7.9276,7.5948,7.8004,4138,0
2010-03-31,7.8004,7.8101,7.5459,7.7807,9145,0
2010-04-01,6.6161,7.8004,6.6161,7.2327,22366,0
2010-04-05,6.988,7.1936,6.7042,7.0761,11620,0
2010-04-06,6.851,7.1936,6.851,6.9782,7977,0
2010-04-07,6.9782,7.4676,6.9782,7.1348,7612,0
2010-04-08,7.0271,7.5262,6.988,7.4871,13932,0
2010-04-09,7.4871,7.8982,7.3599,7.6535,8807,0
2010-04-12,7.8101,8.0646,7.497,7.8296,12007,0
2010-04-13,7.7416,7.8004,7.5067,7.5654,7767,0
2010-04-14,7.6828,7.9276,7.5067,7.7612,9742,0
2010-04-15,7.7318,7.9178,7.585,7.8004,4864,0
2010-04-16,7.9276,8.0156,7.5459,7.5459,7660,0
2010-04-19,7.3893,7.5459,7.2425,7.4088,12338,0
2010-04-20,7.3893,7.8004,7.3893,7.7807,6191,0
2010-04-21,7.7024,8.0548,7.7024,7.7416,8980,0
2010-04-22,7.8296,7.8296,7.3599,7.771,2533,0
2010-04-23,7.8296,7.8688,7.4479,7.4479,7940,0
2010-04-26,7.3599,7.6339,7.3599,7.5165,1834,0
2010-04-27,7.5654,7.7416,7.5556,7.7416,2064,0
2010-04-28,7.8004,7.9178,7.6828,7.8982,6784,0
2010-04-29,7.9276,7.9276,7.8004,7.9178,1942,0
2010-04-30,7.8296,7.8395,7.7807,7.8395,1942,0
2010-05-03,8.1527,8.1527,7.5459,7.6927,6641,0
2010-05-04,7.8296,7.8296,6.7042,6.8314,24072,0
2010-05-05,6.5965,6.7336,5.5786,6.0777,45752,0
2010-05-06,6.3127,6.3127,5.6961,5.7743,14445,0
2010-05-07,6.068,6.2442,5.7743,5.8234,10779,0
2010-05-10,6.0777,6.1169,5.9897,6.1071,5636,0
2010-05-11,6.1952,6.3322,6.1659,6.3322,8418,0
2010-05-12,6.3322,6.4986,6.2833,6.3812,4398,0
2010-05-13,6.254,6.4302,6.0582,6.342,10443,0
2010-05-14,6.4203,6.4203,6.0876,6.2637,2554,0
2010-05-17,6.1169,6.2637,6.0386,6.0386,2912,0
2010-05-18,6.0191,6.0386,6.0191,6.0386,832,0
2010-05-19,6.2148,6.4302,6.2148,6.3616,511,0
2010-05-20,6.3127,6.3127,5.5786,5.7646,11224,0
2010-05-21,5.8234,5.8723,5.3829,5.4025,2248,0
2010-05-24,5.3731,5.8234,5.1578,5.1578,8836,0
2010-05-25,5.3634,5.3634,4.2966,4.9034,26653,0
2010-05-26,4.9034,5.5493,4.9034,5.4318,5211,0
2010-05-27,5.7059,5.8723,5.4906,5.8723,9350,0
2010-05-28,5.8723,5.8723,5.4417,5.4417,3739,0
2010-06-01,5.4514,5.6276,5.3926,5.3926,3474,0
2010-06-02,5.1969,5.3731,5.0306,5.0795,1123,0
2010-06-03,5.2851,5.3829,5.1969,5.1969,613,0
2010-06-04,5.1676,5.1872,4.9229,4.9229,3474,0
2010-06-07,4.6684,4.6684,4.3063,4.551,10218,0
2010-06-08,4.8935,4.8935,3.954,4.091,17915,0
2010-06-09,4.1791,4.551,4.1791,4.551,4333,0
2010-06-10,4.6,4.9914,4.6,4.7075,9636,0
2010-06-11,4.7467,4.8446,4.551,4.688,4807,0
2010-06-14,4.6097,4.6586,4.3455,4.4042,8496,0
2010-06-15,4.5021,4.688,4.4434,4.6391,4394,0
2010-06-16,4.8935,4.8935,4.5021,4.5706,3977,0
2010-06-17,4.6586,4.6586,4.6586,4.6586,817,0
2010-06-18,4.5706,4.7369,4.551,4.6586,2874,0
2010-06-21,4.7467,4.8348,4.5804,4.7663,817,0
2010-06-22,4.7957,4.7957,4.4335,4.4335,2248,0
2010-06-23,4.5804,4.6489,4.4335,4.6489,409,0
2010-06-24,4.5217,4.6684,4.4532,4.5706,817,0
2010-06-25,4.688,4.6978,4.6391,4.6489,1256,0
2010-06-28,4.6489,4.8642,4.6489,4.6978,715,0
2010-06-29,4.6391,4.7566,4.4532,4.6978,7350,0
2010-06-30,4.5608,4.688,4.4727,4.688,2565,0
2010-07-01,4.4923,4.5217,4.4042,4.5021,12322,0
2010-07-02,4.4042,4.4532,4.4042,4.4532,1737,0
2010-07-06,4.4042,4.4042,4.3063,4.3063,2146,0
2010-07-07,4.3259,4.4727,4.3063,4.3063,639,0
2010-07-09,4.3063,4.3063,4.3063,4.3063,205,0
2010-07-13,4.5608,4.5804,4.551,4.5804,1501,0
2010-07-14,4.6,4.8055,4.6,4.8055,1809,0
2010-07-15,4.8935,4.8935,4.7075,4.7467,459,0
2010-07-16,4.8935,4.8935,4.7467,4.7467,2346,0
2010-07-19,4.8935,4.8935,4.8446,4.8935,2963,0
2010-07-20,4.9914,4.9914,4.962,4.962,715,0
2010-07-21,5.0306,5.0892,4.9914,5.0892,5489,0
2010-07-22,5.0892,5.0892,4.9718,5.0892,1328,0
2010-07-23,5.0892,5.0991,5.0403,5.0892,5058,0
2010-07-26,5.0208,5.0403,5.0012,5.0403,5224,0
2010-07-27,5.1774,5.1774,5.1676,5.1774,613,0
2010-07-28,4.8348,4.8446,4.7272,4.8251,613,0
2010-07-30,4.8935,5.06,4.7566,4.8935,4985,0
2010-08-02,5.1383,5.1383,4.8251,4.8251,4009,0
2010-08-03,4.8838,4.8838,4.6978,4.8838,2053,0
2010-08-04,4.8348,4.8446,4.7272,4.7467,3811,0
2010-08-05,4.8152,4.8838,4.5118,4.8838,2670,0
2010-08-06,4.8446,4.8446,4.6978,4.7075,817,0
2010-08-09,4.874,4.874,4.874,4.874,409,0
2010-08-10,4.7566,4.7566,4.551,4.6489,3689,0
2010-08-11,4.6684,4.8642,4.6489,4.6489,7561,0
2010-08-12,4.5021,4.5217,4.5021,4.5217,839,0
2010-08-13,4.4727,4.4727,4.2476,4.4532,2707,0
2010-08-16,4.365,4.365,4.3552,4.3552,817,0
2010-08-17,4.4532,4.7566,4.4532,4.7566,1849,0
2010-08-18,4.8446,4.8446,4.4532,4.4532,1533,0
2010-08-19,4.5217,4.5412,4.5217,4.5412,715,0
2010-08-20,4.8935,4.8935,4.5901,4.6293,4198,0
2010-08-23,4.4923,4.5412,4.414,4.4923,1634,0
2010-08-25,4.414,4.4923,4.414,4.4923,920,0
2010-08-26,4.6391,4.6391,4.6391,4.6391,102,0
2010-08-27,4.6,4.7075,4.6,4.7075,1512,0
2010-08-30,4.8348,4.8348,4.7957,4.7957,10040,0
2010-09-01,4.8446,4.9425,4.7957,4.7957,2234,0
2010-09-02,4.7272,4.8935,4.7174,4.8935,4021,0
2010-09-03,4.8446,4.9523,4.7174,4.7174,4693,0
2010-09-07,4.6978,5.0697,4.6978,5.06,1206,0
2010-09-08,5.06,5.5493,5.0012,5.5493,11546,0
2010-09-09,5.7451,5.8723,5.5591,5.794,10429,0
2010-09-10,5.7743,5.9702,5.7743,5.9702,4223,0
2010-09-13,6.0485,6.068,5.8234,6.0485,4025,0
2010-09-14,5.7743,5.9408,5.7743,5.8723,4175,0
2010-09-15,6.068,6.068,5.882,6.068,10869,0
2010-09-16,6.068,6.1659,6.068,6.0876,7681,0
2010-09-17,6.068,6.068,5.2851,5.2851,8693,0
2010-09-20,5.7254,5.8234,5.5786,5.6668,6125,0
2010-09-21,5.6765,5.9702,5.6765,5.7842,8632,0
2010-09-22,5.882,6.0485,5.8723,6.0485,2451,0
2010-09-23,6.0777,6.0777,5.794,5.8331,4829,0
2010-09-24,5.9603,6.0582,5.8723,5.9995,3167,0
2010-09-27,6.0582,6.1169,5.8919,5.9603,9839,0
2010-09-28,5.6765,5.9603,5.6276,5.9603,5768,0
2010-09-29,5.5786,5.9603,5.5786,5.9603,1686,0
2010-09-30,5.9702,5.9702,5.9212,5.9212,408,0
2010-10-01,6.0582,6.068,5.8526,5.8526,2641,0
2010-10-04,5.6569,5.7646,5.4612,5.6276,1069,0
2010-10-06,5.8526,5.9408,5.7548,5.9408,4649,0
2010-10-07,5.9212,5.9212,5.9212,5.9212,205,0
2010-10-08,5.882,5.9212,5.5003,5.7352,5343,0
2010-10-11,5.5591,5.7352,5.5102,5.5102,1328,0
2010-10-12,5.4514,5.4514,5.3829,5.3926,3580,0
2010-10-13,5.5689,5.8234,5.5689,5.6668,3679,0
2010-10-14,5.7254,5.7743,5.3535,5.3535,2350,0
2010-10-15,5.4906,5.5003,5.4808,5.5003,746,0
2010-10-18,5.3829,5.7646,5.3535,5.5297,13477,0
2010-10-19,5.4025,5.4025,5.4025,5.4025,409,0
2010-10-20,5.6961,5.7743,5.6961,5.7743,3279,0
2010-10-21,5.5689,5.5689,5.2361,5.5297,21224,0
2010-10-22,5.5102,5.5102,5.3242,5.3242,306,0
2010-10-25,5.3242,5.4318,5.3242,5.3829,10646,0
2010-10-26,5.3926,5.422,5.3829,5.3829,4976,0
2010-10-27,5.3437,5.4709,5.3437,5.3437,789,0
2010-10-28,5.4808,5.4808,5.3829,5.3829,6461,0
2010-10-29,5.3394,5.4288,5.3394,5.3791,3640,0
2010-11-03,5.4318,5.4318,5.4318,5.4318,225,0
2010-11-04,5.4318,5.8625,5.4318,5.794,5670,0
2010-11-05,5.7548,5.8625,5.6569,5.6569,1912,0
2010-11-08,5.6374,5.6569,5.6374,5.6471,562,0
2010-11-09,5.8723,5.8919,5.8234,5.8919,2110,0
2010-11-10,6.1169,6.1169,5.8723,5.8919,8664,0
2010-11-11,6.1169,6.1169,5.9212,5.9702,6948,0
2010-11-12,5.9799,6.068,5.9799,6.068,715,0
2010-11-15,6.1365,6.1659,5.9212,5.9212,5313,0
2010-11-16,5.7254,5.9114,5.5395,5.7352,9195,0
2010-11-17,6.0093,6.0093,5.9603,5.9702,664,0
2010-11-18,5.7842,5.7842,5.4025,5.5297,5518,0
2010-11-19,5.4808,5.6668,5.4808,5.4906,459,0
2010-11-22,5.5786,5.5786,5.4612,5.4612,409,0
2010-11-24,5.3046,5.8331,5.3046,5.8234,5856,0
2010-11-30,5.5297,5.7059,5.5297,5.6471,1934,0
2010-12-01,5.7254,5.7254,5.5102,5.5689,1096,0
2010-12-02,5.7157,5.7157,5.5199,5.5199,856,0
2010-12-03,5.4514,5.6276,5.3046,5.4318,9852,0
2010-12-06,5.3829,5.5689,5.3242,5.3829,3227,0
2010-12-07,5.608,5.6276,5.4808,5.4808,1215,0
2010-12-08,5.5003,5.5003,5.3144,5.4808,4393,0
2010-12-09,5.3634,5.3634,5.3046,5.3046,1117,0
2010-12-10,5.5297,5.5297,5.1578,5.5297,6028,0
2010-12-13,5.334,5.3437,4.9131,5.2851,24262,0
2010-12-14,5.2655,5.3829,5.2655,5.3829,3193,0
2010-12-15,5.3829,5.3829,5.0697,5.1284,6010,0
2010-12-16,4.9914,5.1383,4.9914,5.1383,413,0
2010-12-17,5.148,5.3829,5.0012,5.3829,5317,0
2010-12-20,5.3829,5.5199,5.0892,5.2361,9165,0
2010-12-21,5.2361,5.4808,5.2361,5.4808,2071,0
2010-12-22,5.5199,5.7254,5.3535,5.7254,4424,0
2010-12-23,5.5297,5.7646,5.3144,5.5395,7062,0
2010-12-27,5.8526,5.8526,5.4123,5.4123,1226,0
2010-12-28,5.4318,5.6961,5.4318,5.4318,1251,0
2010-12-29,5.4318,5.5102,5.2851,5.3829,4190,0
2010-12-30,5.3926,5.3926,5.2752,5.3829,3846,0
2010-12-31,5.2402,5.4685,5.2402,5.4685,3168,0
2011-01-03,5.2263,5.3829,5.2263,5.3829,3088,0
2011-01-05,5.3535,5.5395,5.3242,5.3242,2350,0
2011-01-07,5.3535,5.3829,5.3437,5.3829,1624,0
2011-01-10,5.3634,5.4123,5.3634,5.4123,4874,0
2011-01-11,5.2165,5.2165,5.2165,5.2165,306,0
2011-01-13,5.2361,5.4025,5.1383,5.2557,5341,0
2011-01-14,5.3926,5.3926,5.3926,5.3926,178,0
2011-01-18,5.2068,5.2263,5.1383,5.148,1839,0
2011-01-19,5.2459,5.4808,5.2361,5.2361,1710,0
2011-01-20,5.1578,5.4709,5.1578,5.4612,2008,0
2011-01-21,5.3829,5.3829,5.3144,5.3144,296,0
2011-01-24,5.1676,5.3829,5.1676,5.3829,1629,0
2011-01-26,5.2263,5.4612,5.2263,5.2851,3497,0
2011-01-27,5.2851,5.334,5.2851,5.334,1533,0
2011-01-28,5.4417,5.6276,5.4417,5.6276,721,0
2011-01-31,5.7067,5.7067,5.3791,5.3791,1065,0
2011-02-01,5.5297,5.5297,5.4808,5.4808,814,0
2011-02-03,5.4808,5.4808,5.3242,5.334,1942,0
2011-02-07,5.334,5.6276,5.3242,5.6276,3484,0
2011-02-08,5.6374,5.6374,5.0306,5.3535,17165,0
2011-02-09,5.3731,5.3829,5.3731,5.3829,1206,0
2011-02-10,5.3634,5.4709,5.3242,5.4709,2085,0
2011-02-11,5.3829,5.5689,5.2361,5.4318,5616,0
2011-02-15,5.5199,5.7451,5.5102,5.7451,7204,0
2011-02-16,5.7451,6.1169,5.7451,5.9995,11965,0
2011-02-17,6.0191,6.1169,6.0191,6.068,3330,0
2011-02-18,5.9799,6.0191,5.8234,5.8234,4899,0
2011-02-22,5.7743,6.1169,5.7743,5.8625,3170,0
2011-02-23,5.7548,5.8135,5.7548,5.8135,664,0
2011-02-24,5.9897,5.9897,5.8234,5.8234,1940,0
2011-02-25,5.7254,5.8919,5.6569,5.8331,3284,0
2011-02-28,5.8723,6.1169,5.8429,6.1169,10882,0
2011-03-01,6.1169,6.1169,6.0777,6.0876,1655,0
2011-03-02,6.1169,6.1169,6.0485,6.068,2380,0
2011-03-03,5.9212,5.9995,5.9212,5.9995,613,0
2011-03-04,5.9212,5.9995,5.9212,5.9995,205,0
2011-03-07,5.9897,6.068,5.9212,6.0191,1022,0
2011-03-08,5.8625,6.0485,5.8625,5.9702,1142,0
2011-03-09,5.8919,6.0974,5.8723,6.0974,1226,0
2011-03-10,5.9799,5.9799,5.8723,5.8723,1989,0
2011-03-11,5.8723,5.8723,5.7842,5.8723,767,0
2011-03-14,5.6276,5.7743,5.4318,5.4318,5875,0
2011-03-15,5.3731,5.6276,5.3731,5.6178,1946,0
2011-03-16,5.4318,5.5493,5.3437,5.3731,4802,0
2011-03-17,5.4123,5.4123,5.4123,5.4123,541,0
2011-03-18,5.4612,5.5297,5.3926,5.5297,4870,0
2011-03-21,5.5885,5.5885,5.4808,5.4808,2731,0
2011-03-22,5.4906,5.5591,5.4808,5.5591,817,0
2011-03-23,5.5297,5.5297,5.3242,5.3829,4157,0
2011-03-24,5.2361,5.4123,5.2263,5.2851,2146,0
2011-03-25,5.1872,5.1872,5.0892,5.1383,9195,0
2011-03-28,5.0991,5.1284,5.0892,5.0991,1874,0
2011-03-29,5.1089,5.2459,5.0892,5.0991,2681,0
2011-03-31,5.3791,5.3791,5.2898,5.3791,7696,0
2011-04-01,5.2165,5.3535,4.8348,5.1383,13014,0
2011-04-04,5.1872,5.1872,5.1774,5.1872,2759,0
2011-04-05,5.1872,5.3731,5.1872,5.3731,6333,0
2011-04-06,5.4318,5.4709,5.4123,5.4612,8828,0
2011-04-07,5.4123,5.4123,5.2459,5.3535,640,0
2011-04-08,5.3242,5.422,5.2752,5.422,9860,0
2011-04-11,5.3829,5.3829,5.3829,5.3829,306,0
2011-04-12,5.3634,5.3634,5.2851,5.3634,409,0
2011-04-13,5.3829,5.4808,5.2361,5.3829,4588,0
2011-04-14,5.3829,5.3829,5.3634,5.3829,817,0
2011-04-15,5.5102,5.6765,5.5003,5.6276,4788,0
2011-04-18,5.5003,5.5003,5.3144,5.422,3780,0
2011-04-19,5.5003,5.5395,5.4808,5.5395,6845,0
2011-04-20,5.3634,5.5102,5.1774,5.3046,12427,0
2011-04-21,5.4318,5.5003,5.3046,5.5003,594,0
2011-04-26,5.3144,5.4906,5.2557,5.3634,1085,0
2011-04-27,5.2263,5.4808,5.2263,5.4808,853,0
2011-04-28,5.608,5.608,5.5199,5.5199,335,0
2011-04-29,5.3295,5.528,5.3295,5.4982,595,0
2011-05-02,5.7059,5.7059,5.334,5.4318,1720,0
2011-05-03,5.5786,5.5786,5.5786,5.5786,1022,0
2011-05-04,5.3829,5.608,5.3829,5.5982,1022,0
2011-05-05,5.6569,5.7548,5.4318,5.4808,3439,0
2011-05-06,5.3926,5.7548,5.3926,5.7254,5360,0
2011-05-09,5.794,5.8037,5.7254,5.7254,3687,0
2011-05-10,5.9408,5.9408,5.4808,5.6961,4927,0
2011-05-11,5.6471,5.6961,5.6471,5.6961,2942,0
2011-05-12,5.7743,5.9702,5.7646,5.8625,3274,0
2011-05-13,5.9408,5.9408,5.8037,5.8919,2268,0
2011-05-16,5.8723,5.8919,5.8723,5.8919,1500,0
2011-05-17,5.8723,5.8723,5.3829,5.4808,3936,0
2011-05-18,5.3634,5.5297,5.3634,5.5297,2121,0
2011-05-19,5.5786,5.6276,5.5786,5.5786,613,0
2011-05-20,5.6276,5.6765,5.6276,5.6765,1431,0
2011-05-23,5.6668,5.6765,5.6276,5.6276,1123,0
2011-05-24,5.6374,5.6765,5.5982,5.6569,1295,0
2011-05-26,5.5786,5.6765,5.5786,5.5885,12568,0
2011-05-27,5.5982,5.7743,5.5982,5.6178,2146,0
2011-05-31,5.6471,5.6471,5.5479,5.5479,613,0
2011-06-01,5.6276,5.6276,5.5689,5.5689,695,0
2011-06-02,5.4808,5.5786,5.4808,5.5786,207,0
2011-06-06,5.4808,5.5297,5.4709,5.4709,330,0
2011-06-07,5.5297,5.5297,4.6978,4.6978,27919,0
2011-06-08,4.8935,4.9817,4.7467,4.8935,4015,0
2011-06-09,4.962,5.0403,4.8544,4.8935,6371,0
2011-06-13,4.8935,4.8935,4.3063,4.3846,13539,0
2011-06-14,4.3259,4.5021,4.3063,4.5021,12778,0
2011-06-15,4.5021,4.6293,4.4042,4.4042,6329,0
2011-06-16,4.3867,4.4959,4.3172,4.4264,5328,0
2011-06-17,4.5217,4.8055,4.4629,4.5021,2051,0
2011-06-20,4.3259,4.4042,4.3161,4.4042,434,0
2011-06-21,4.4532,4.4532,4.3455,4.3552,1410,0
2011-06-22,4.3455,4.3455,4.1693,4.2084,11148,0
2011-06-23,4.2084,4.2084,3.8463,4.0812,11202,0
2011-06-24,4.0812,4.1595,3.9344,4.0127,11481,0
2011-06-27,4.0617,4.091,3.8855,3.9246,2657,0
2011-06-28,4.0323,4.0323,3.8659,3.905,5104,0
2011-06-29,3.8659,3.9932,3.8366,3.9246,8910,0
2011-06-30,3.9401,3.9599,3.9103,3.9599,5573,0
2011-07-01,3.8508,3.9103,3.8408,3.9103,3600,0
2011-07-05,3.9103,3.9401,3.7614,3.8408,14810,0
2011-07-06,3.8905,3.9698,3.8011,3.8011,4181,0
2011-07-07,3.8607,4.8928,3.8508,4.0691,16632,0
2011-07-08,4.1783,4.3966,3.9103,3.9401,10684,0
2011-07-11,4.14,4.1693,3.9442,3.9833,20946,0
2011-07-12,3.9302,3.9996,3.9302,3.9996,613,0
2011-07-13,4.1497,4.2672,3.9344,3.9344,4291,0
2011-07-14,3.9442,4.2084,3.9344,4.1008,15565,0
2011-07-15,4.0095,4.3966,3.9302,4.3867,14020,0
2011-07-18,4.365,4.3944,4.1595,4.3455,36604,0
2011-07-19,4.2874,4.3966,4.2378,4.3371,17267,0
2011-07-20,4.3749,4.3749,4.1595,4.2476,20435,0
2011-07-21,4.2672,4.7272,4.2672,4.6489,6948,0
2011-07-22,4.6844,4.7043,4.4065,4.4065,20028,0
2011-07-25,4.4264,4.5356,4.4264,4.4264,1226,0
2011-07-26,4.4165,4.4165,4.2279,4.2775,4393,0
2011-07-27,4.0691,4.2577,4.0095,4.2378,8481,0
2011-07-28,4.2676,4.347,4.2676,4.2974,2998,0
2011-07-29,4.2676,4.2676,4.2477,4.2676,2217,0
2011-08-01,4.0989,4.2378,4.079,4.1386,3023,0
2011-08-03,4.0195,4.0195,3.9698,3.9996,3436,0
2011-08-04,3.9103,3.9401,3.9103,3.9202,4295,0
2011-08-05,3.8607,3.9599,3.8607,3.95,2479,0
2011-08-08,3.95,4.0095,3.821,3.8805,3582,0
2011-08-09,3.95,4.0492,3.9202,4.0095,1201,0
2011-08-10,3.8905,3.9698,3.8805,3.8805,2821,0
2011-08-11,3.8805,3.9698,3.8805,3.8905,6782,0
2011-08-12,3.8805,3.8805,3.7714,3.8408,1595,0
2011-08-15,3.8508,3.9996,3.6622,3.821,7227,0
2011-08-17,3.95,3.9698,3.8905,3.9202,2116,0
2011-08-18,3.9302,3.95,3.3347,3.4835,7433,0
2011-08-19,3.4637,3.6225,3.3644,3.5431,14718,0
2011-08-22,4.0393,4.0393,3.821,3.821,7114,0
2011-08-23,3.8607,3.8905,3.8408,3.8805,2297,0
2011-08-24,3.8805,3.8805,3.8805,3.8805,302,0
2011-08-25,3.8607,3.8706,3.8607,3.8706,394,0
2011-08-26,3.8011,3.8011,3.7217,3.7714,7859,0
2011-08-29,3.682,3.7714,3.682,3.7714,3957,0
2011-08-30,3.6324,3.821,3.5034,3.7118,4534,0
2011-08-31,3.7714,3.821,3.7515,3.821,11960,0
2011-09-01,3.821,3.821,3.7416,3.7416,2118,0
2011-09-06,3.6523,3.8011,3.6523,3.8011,2272,0
2011-09-07,3.6523,3.6523,3.5629,3.5828,3224,0
2011-09-08,3.6721,3.6721,3.6721,3.6721,605,0
2011-09-09,3.5431,3.5729,3.5232,3.5729,4393,0
2011-09-13,3.6026,3.6225,3.5729,3.5729,403,0
2011-09-14,3.5729,3.6523,3.5232,3.5332,3325,0
2011-09-15,3.7416,4.0393,3.7019,3.9202,5804,0
2011-09-16,4.2676,4.2874,3.8011,4.0691,12041,0
2011-09-19,3.8111,3.9698,3.7912,3.9698,4836,0
2011-09-20,3.8706,3.9103,3.8607,3.8607,625,0
2011-09-21,3.4935,3.6523,3.4935,3.6523,5643,0
2011-09-22,3.4935,3.4935,3.4935,3.4935,650,0
2011-09-23,3.5232,3.682,3.4736,3.5729,2015,0
2011-09-27,3.5332,3.5332,3.1461,3.1461,3142,0
2011-09-28,3.3247,3.3545,3.1759,3.2751,1640,0
2011-09-29,3.3347,3.3347,2.9873,3.0965,9197,0
2011-09-30,3.11,3.11,3,3.09,2015,0
2011-10-03,3.0072,3.166,3.0072,3.027,1221,0
2011-10-04,2.9774,3.1263,2.9774,2.9972,3073,0
2011-10-05,3.027,3.0965,2.9972,3.0965,7420,0
2011-10-06,3.0965,3.2751,3.0965,3.1759,2816,0
2011-10-10,3.2553,3.2553,3.2057,3.2057,504,0
2011-10-11,3.2652,3.295,3.2652,3.2751,6519,0
2011-10-12,3.2553,3.2751,3.2255,3.2255,5139,0
2011-10-13,3.1263,3.1858,3.1263,3.1858,1008,0
2011-10-17,3.2057,3.2751,3.1858,3.2751,3758,0
2011-10-18,3.295,3.3247,3.2255,3.2652,8061,0
2011-10-19,3.1858,3.3148,3.1858,3.3148,254,0
2011-10-20,3.4538,3.4637,3.2454,3.2454,1592,0
2011-10-21,3.3247,3.3247,3.2454,3.2751,7154,0
2011-10-25,3.0766,3.2751,3.0766,3.2751,1481,0
2011-10-26,3.2454,3.295,3.2454,3.2751,7859,0
2011-10-27,3.3744,3.4736,3.2851,3.3744,6058,0
2011-10-28,3.424,3.424,3.424,3.424,554,0
2011-11-01,3.3744,3.4736,3.3744,3.4736,10817,0
2011-11-02,3.4736,3.5232,3.4736,3.5232,4645,0
2011-11-03,3.2057,3.4835,3.2057,3.424,3050,0
2011-11-04,3.4339,3.6026,3.1461,3.3545,8129,0
2011-11-08,3.3644,3.3644,3.2751,3.2751,2267,0
2011-11-09,3.4736,3.5729,3.3744,3.3744,1411,0
2011-11-10,3.5729,3.5729,3.5034,3.5232,2801,0
2011-11-11,3.5431,3.5431,3.5232,3.5232,1328,0
2011-11-14,3.5232,3.5232,3.3744,3.4141,8559,0
2011-11-15,3.3942,3.424,3.2255,3.2354,5981,0
2011-11-16,3.2553,3.553,3.2553,3.424,2217,0
2011-11-17,3.2454,3.4438,3.2354,3.4041,10681,0
2011-11-18,3.2751,3.4339,3.2354,3.2354,1179,0
2011-11-21,3.2255,3.3347,3.0766,3.2057,4525,0
2011-11-22,3.2057,3.4041,3.2057,3.3644,463,0
2011-11-23,3.3644,3.3744,3.1759,3.295,1763,0
2011-11-25,3.3545,3.3545,3.3545,3.3545,302,0
2011-11-28,3.3545,3.3744,3.1759,3.1759,6348,0
2011-11-29,3.2454,3.3744,3.2354,3.3049,2922,0
2011-11-30,3.18,3.42,3.18,3.3,6116,0
2011-12-01,3.2255,3.3744,3.2255,3.3247,1713,0
2011-12-02,3.3644,3.6721,3.2057,3.6324,2227,0
2011-12-05,3.6126,3.7614,3.5927,3.6026,584,0
2011-12-06,3.47,4.28,3.35,3.55,4585,0
2011-12-07,3.424,3.4835,3.424,3.4637,756,0
2011-12-08,3.682,3.7217,3.6423,3.6721,3420,0
2011-12-09,3.6126,3.7217,3.4438,3.4637,942,0
2011-12-12,3.4438,3.5232,3.4438,3.5232,2529,0
2011-12-13,3.7217,3.7217,3.0965,3.1759,15257,0
2011-12-14,3.156,3.156,3.156,3.156,302,0
2011-12-15,3.3247,3.3347,3.295,3.295,1209,0
2011-12-19,3.2255,3.3347,3.1759,3.2255,4408,0
2011-12-20,3.0965,3.2553,3.0965,3.2553,1411,0
2011-12-21,3.0965,3.4835,3.0965,3.2751,6426,0
2011-12-22,3.2751,3.295,3.0965,3.1759,2881,0
2011-12-23,3.2354,3.3247,3.2255,3.3049,2922,0
2011-12-27,3.3049,3.3049,3.027,3.3049,13846,0
2011-12-28,3.1263,3.2255,3.0568,3.2156,1963,0
2011-12-29,3.2454,3.4339,3.1759,3.1759,5234,0
2011-12-30,3.23,3.29,3.23,3.24,3335,0
2012-01-03,3.027,3.3446,3.027,3.3049,2335,0
2012-01-05,3.2057,3.2057,3.027,3.2057,8855,0
2012-01-06,2.8285,3.3247,2.7789,3.3247,14796,0
2012-01-09,3.295,3.8408,3.295,3.7813,7236,0
2012-01-10,3.8508,3.8508,3.4835,3.4835,12917,0
2012-01-11,3.38,3.49,3.1,3.14,8686,0
2012-01-12,3.34,3.38,3.19,3.23,5340,0
2012-01-13,3.2255,3.682,3.2255,3.3247,18172,0
2012-01-17,3.35,3.45,3.32,3.42,2922,0
2012-01-18,3.424,3.424,3.3744,3.3744,1572,0
2012-01-19,3.3843,3.3843,3.3247,3.3247,1209,0
2012-01-20,3.8408,3.8408,3.4041,3.4538,705,0
2012-01-23,3.5729,3.7019,3.5729,3.7019,202,0
2012-01-24,4.3569,4.3569,3.2454,3.4438,1839,0
2012-01-25,3.2553,3.2553,3.2454,3.2454,302,0
2012-01-26,3.2454,3.3744,3.1957,3.3644,2217,0
2012-01-27,3.45,3.67,3.45,3.67,2835,0
2012-01-30,3.682,3.682,3.5034,3.5034,878,0
2012-02-01,3.7416,3.7416,3.6622,3.6721,1713,0
2012-02-02,3.6721,3.6721,3.6324,3.6721,1264,0
2012-02-03,3.63,3.63,3.38,3.38,3748,0
2012-02-06,3.55,3.83,3.55,3.75,13512,0
2012-02-07,3.75,3.92,3.72,3.79,2519,0
2012-02-08,3.72,3.82,3.66,3.74,5199,0
2012-02-09,3.67,3.86,3.67,3.86,1612,0
2012-02-10,3.95,3.95,3.95,3.95,504,0
2012-02-13,3.99,4.18,3.99,4.15,19027,0
2012-02-14,4.04,4.04,3.37,3.8,8446,0
2012-02-17,3.72,3.72,3.72,3.72,560,0
2012-02-21,3.75,3.79,3.75,3.75,985,0
2012-02-22,3.75,3.85,3.71,3.79,1900,0
2012-02-23,3.62,3.76,3.45,3.45,3700,0
2012-02-24,3.45,3.66,3.45,3.63,5461,0
2012-02-27,3.8,3.81,3.7,3.78,2311,0
2012-02-28,3.73,3.73,3.73,3.73,400,0
2012-02-29,3.77,3.89,3.57,3.81,1662,0
2012-03-01,3.88,4.02,3.88,4,4651,0
2012-03-02,4.03,4.03,3.84,3.92,548,0
2012-03-05,3.86,3.86,3.86,3.86,100,0
2012-03-06,3.75,3.86,3.6,3.79,3949,0
2012-03-07,3.7,3.71,3.56,3.63,2400,0
2012-03-08,3.61,3.65,3.61,3.65,762,0
2012-03-09,3.85,3.85,3.55,3.63,4738,0
2012-03-12,3.59,3.6,3.59,3.6,820,0
2012-03-14,3.65,3.66,3.55,3.55,5045,0
2012-03-15,3.32,3.58,3.32,3.53,2012,0
2012-03-16,3.54,3.63,3.53,3.63,2100,0
2012-03-19,3.63,3.63,3.54,3.57,3850,0
2012-03-20,3.6,3.63,3.53,3.63,4532,0
2012-03-21,3.63,3.78,3.63,3.63,2035,0
2012-03-23,3.59,3.7,3.59,3.69,704,0
2012-03-26,3.73,3.73,3.6,3.6,400,0
2012-03-27,3.61,3.78,3.59,3.7,1000,0
2012-03-28,3.69,3.83,3.66,3.66,2571,0
2012-03-29,3.72,3.72,3.72,3.72,105,0
2012-03-30,3.6,3.6,3.6,3.6,450,0
2012-04-02,3.7,4.34,3.7,3.81,5791,0
2012-04-03,3.81,3.95,3.81,3.91,600,0
2012-04-04,3.91,3.91,3.72,3.74,5341,0
2012-04-09,3.9,3.9,3.85,3.9,8945,0
2012-04-10,3.85,3.85,3.85,3.85,3100,0
2012-04-11,3.41,3.75,3.4,3.7,25092,0
2012-04-12,3.67,3.67,3.56,3.61,4237,0
2012-04-13,3.57,3.63,3.55,3.55,4450,0
2012-04-16,3.54,3.65,3.54,3.65,5249,0
2012-04-17,3.51,3.72,3.25,3.43,10717,0
2012-04-18,3.46,3.46,3.28,3.31,2390,0
2012-04-19,3.3,3.49,3.3,3.49,1320,0
2012-04-23,3.55,3.55,3.55,3.55,280,0
2012-04-24,3.48,3.57,3.48,3.57,675,0
2012-04-25,3.42,3.43,3.4,3.43,3000,0
2012-04-26,3.25,3.3,3.13,3.16,6148,0
2012-04-27,3.29,3.29,3.07,3.07,8845,0
2012-04-30,3.1,3.2,3.05,3.05,5918,0
2012-05-01,3.15,3.16,3.05,3.1,6611,0
2012-05-02,3.02,3.02,3.01,3.02,3308,0
2012-05-03,3.02,3.07,3.02,3.06,4200,0
2012-05-04,3.11,3.11,3.02,3.02,366,0
2012-05-07,3.01,3.06,2.9,3,8800,0
2012-05-08,3.21,3.21,3.05,3.05,700,0
2012-05-09,3.05,3.05,2.95,2.95,2675,0
2012-05-10,2.95,2.96,2.88,2.96,4143,0
2012-05-11,2.9,2.9,2.89,2.89,1399,0
2012-05-14,2.89,2.89,2.89,2.89,716,0
2012-05-15,2.89,2.89,2.89,2.89,300,0
2012-05-16,2.88,2.88,2.82,2.88,717,0
2012-05-17,2.75,2.75,2.72,2.72,3485,0
2012-05-18,2.69,2.7,2.68,2.7,4100,0
2012-05-21,2.72,2.72,2.7,2.7,1000,0
2012-05-22,2.67,2.89,2.67,2.88,2300,0
2012-05-23,3.02,3.05,2.92,2.92,3900,0
2012-05-24,3.15,3.15,3.14,3.14,3900,0
2012-05-25,3.08,3.33,3.05,3.33,2300,0
2012-05-29,3.34,3.34,3.08,3.08,7905,0
2012-05-30,3.09,3.21,3.02,3.02,4836,0
2012-05-31,2.99,2.99,2.95,2.95,2459,0
2012-06-01,2.96,2.96,2.85,2.9,8968,0
2012-06-04,2.87,2.87,2.75,2.79,1039,0
2012-06-05,2.75,2.85,2.6,2.85,800,0
2012-06-06,2.92,2.93,2.79,2.88,3300,0
2012-06-07,3.04,3.04,2.86,2.86,2163,0
2012-06-08,3.01,3.01,2.93,2.93,400,0
2012-06-11,3.18,3.25,2.94,2.94,1200,0
2012-06-12,3.17,3.18,3.01,3.04,1700,0
2012-06-13,3.05,3.05,2.74,2.82,1736,0
2012-06-14,2.81,2.93,2.8,2.81,1200,0
2012-06-15,3,3,2.8,2.9,1303,0
2012-06-18,2.8,2.92,2.8,2.92,300,0
2012-06-19,2.99,3.12,2.86,2.86,1700,0
2012-06-20,2.92,2.92,2.82,2.84,600,0
2012-06-21,3,3,3,3,100,0
2012-06-22,2.98,2.98,2.83,2.83,200,0
2012-06-25,2.81,2.81,2.7,2.7,4879,0
2012-06-27,2.85,2.85,2.84,2.84,200,0
2012-06-28,2.84,2.84,2.83,2.83,800,0
2012-06-29,2.99,2.99,2.96,2.96,1100,0
2012-07-06,2.99,2.99,2.95,2.95,1200,0
2012-07-09,2.99,2.99,2.99,2.99,165,0
2012-07-10,2.82,3,2.82,3,1900,0
2012-07-12,2.99,3.06,2.99,3.06,978,0
2012-07-13,3.01,3.01,2.86,3.01,1441,0
2012-07-16,2.98,2.98,2.9,2.97,2200,0
2012-07-18,3.09,3.1,3,3,1400,0
2012-07-19,2.95,2.95,2.95,2.95,417,0
2012-07-23,2.9,2.9,2.85,2.85,400,0
2012-07-25,2.86,2.89,2.85,2.89,877,0
2012-07-26,2.91,3,2.91,3,400,0
2012-07-27,2.9,2.9,2.9,2.9,2000,0
2012-07-30,2.95,2.95,2.9,2.92,2800,0
2012-07-31,2.9,2.9,2.9,2.9,2100,0
2012-08-03,2.84,2.84,2.84,2.84,300,0
2012-08-06,2.82,2.9,2.82,2.84,7500,0
2012-08-07,2.86,2.89,2.84,2.89,1300,0
2012-08-08,2.89,3,2.82,2.82,21660,0
2012-08-09,2.83,3,2.82,3,12665,0
2012-08-10,2.99,3.14,2.99,3,1672,0
2012-08-13,3.09,3.09,2.85,2.87,3600,0
2012-08-14,2.86,2.93,2.86,2.93,400,0
2012-08-15,2.82,2.84,2.82,2.84,4990,0
2012-08-16,2.9,2.93,2.9,2.93,1650,0
2012-08-17,2.85,2.85,2.68,2.7,12420,0
2012-08-20,2.7,2.75,2.7,2.7,3450,0
2012-08-21,2.71,2.71,2.7,2.71,2350,0
2012-08-22,2.7,2.7,2.7,2.7,1700,0
2012-08-23,2.7,2.7,2.45,2.45,24196,0
2012-08-24,2.31,2.44,2.23,2.25,16844,0
2012-08-27,2.13,2.54,2.13,2.3,6346,0
2012-08-28,2.4,2.47,2.25,2.25,4652,0
2012-08-29,2.36,2.53,2.36,2.53,2690,0
2012-08-30,2.49,2.5,2.46,2.47,2325,0
2012-08-31,2.42,2.42,2.18,2.2,5571,0
2012-09-04,2.25,2.25,2.18,2.18,5000,0
2012-09-05,2.18,2.7,2.18,2.45,7758,0
2012-09-06,2.47,2.64,2.39,2.39,4421,0
2012-09-07,2.27,2.29,2.25,2.27,2305,0
2012-09-10,2.23,2.25,2.15,2.15,12596,0
2012-09-11,2.2,2.53,2.15,2.19,14875,0
2012-09-12,2.19,2.2,2.15,2.15,1800,0
2012-09-13,2.15,2.15,2.15,2.15,1000,0
2012-09-14,2.17,2.17,2.15,2.15,4140,0
2012-09-18,2.2,2.46,2.2,2.46,6350,0
2012-09-19,2.46,2.46,2.4,2.45,9429,0
2012-09-20,2.48,2.65,2.42,2.5,6267,0
2012-09-21,2.56,2.59,2.52,2.52,5746,0
2012-09-24,2.38,2.38,2.34,2.35,2760,0
2012-09-25,2.32,2.4,2.12,2.25,5870,0
2012-09-26,2.25,2.25,2.25,2.25,210,0
2012-09-27,2.2,2.2,2.2,2.2,1100,0
2012-10-01,2.17,2.17,2.13,2.13,2340,0
2012-10-02,2.12,2.18,2.12,2.17,1215,0
2012-10-03,2.22,2.25,2.22,2.25,600,0
2012-10-04,2.2,2.4,2.2,2.4,770,0
2012-10-05,2.25,2.4,2.15,2.37,6828,0
2012-10-08,2.33,2.42,2.31,2.42,1411,0
2012-10-10,2.44,2.44,2.42,2.42,800,0
2012-10-11,2.35,2.4,2.31,2.4,1699,0
2012-10-15,2.39,2.4,2.39,2.4,750,0
2012-10-16,2.4,2.5,2.4,2.5,300,0
2012-10-17,2.5,2.6,2.5,2.58,1100,0
2012-10-19,2.4,2.4,2.32,2.32,1714,0
2012-10-22,2.32,2.32,2.03,2.11,11394,0
2012-10-23,2.11,2.5,2.05,2.5,17343,0
2012-10-24,2.23,2.41,2.23,2.25,4684,0
2012-10-25,2.23,2.25,2.23,2.25,10020,0
2012-10-26,2.38,2.43,2.34,2.34,800,0
2012-10-31,2.47,2.47,2.33,2.47,815,0
2012-11-01,2.37,2.38,2.36,2.36,6412,0
2012-11-02,2.45,2.45,2.4,2.4,8101,0
2012-11-05,2.41,2.51,2.41,2.51,475,0
2012-11-07,2.57,2.57,2.25,2.4,12142,0
2012-11-09,2.35,2.47,2.35,2.4,1200,0
2012-11-12,2.44,2.44,2.4,2.42,2453,0
2012-11-13,2.4,2.45,2.32,2.32,14459,0
2012-11-14,2.54,2.54,2.2,2.34,6012,0
2012-11-15,2.3,2.3,2.2,2.2,3051,0
2012-11-16,2.2,2.2,2.13,2.15,15100,0
2012-11-19,2.25,2.3,2.13,2.27,4900,0
2012-11-20,2.4,2.4,2.4,2.4,221,0
2012-11-21,2.2,2.2,2.18,2.18,2100,0
2012-11-23,2.13,2.15,1.93,1.93,17707,0
2012-11-26,2.02,2.15,1.89,1.95,13339,0
2012-11-27,1.94,2.5,1.92,2.4,39412,0
2012-11-28,2.35,2.45,2.08,2.28,8754,0
2012-11-29,2.53,2.53,2.39,2.4,12960,0
2012-11-30,2.6,2.6,2.4,2.5,7782,0
2012-12-03,2.43,2.43,2.39,2.39,300,0
2012-12-05,2.25,2.55,2.25,2.4,20449,0
2012-12-06,2.57,2.6,2.45,2.53,8800,0
2012-12-07,2.56,2.56,2.55,2.55,3887,0
2012-12-10,2.35,2.46,2.32,2.35,3300,0
2012-12-11,2.45,2.45,2.45,2.45,1258,0
2012-12-13,2.2,2.3,2.12,2.3,525,0
2012-12-14,2.25,2.29,2.12,2.29,2486,0
2012-12-17,2.75,2.75,2.53,2.65,28907,0
2012-12-18,2.66,2.7,2.56,2.65,12829,0
2012-12-19,2.65,2.66,2.53,2.53,5700,0
2012-12-20,2.49,2.59,2.37,2.59,1643,0
2012-12-21,2.49,2.7,2.39,2.54,13548,0
2012-12-24,2.5,2.58,2.35,2.4,18623,0
2012-12-26,2.23,2.37,2.23,2.34,14165,0
2012-12-27,2.33,2.35,2.25,2.26,7810,0
2012-12-28,2.38,2.38,2.15,2.25,10795,0
2012-12-31,2.3,2.38,2.25,2.3,13346,0
2013-01-02,2.38,2.53,2.27,2.37,7100,0
2013-01-03,2.49,2.52,2.39,2.48,700,0
2013-01-04,2.5,2.5,2.29,2.48,1800,0
2013-01-07,2.45,2.45,2.2,2.34,11303,0
2013-01-08,2.42,2.42,2.42,2.42,250,0
2013-01-09,2.46,2.53,2.3,2.47,10926,0
2013-01-10,2.52,2.65,2.48,2.6,7762,0
2013-01-11,2.63,2.71,2.58,2.65,6945,0
2013-01-14,2.59,2.68,2.55,2.68,2282,0
2013-01-15,2.68,2.69,2.4,2.62,3407,0
2013-01-16,2.47,2.64,2.43,2.64,5130,0
2013-01-17,2.65,2.65,2.63,2.63,200,0
2013-01-18,2.45,2.64,2.43,2.64,2098,0
2013-01-22,2.61,2.61,2.61,2.61,269,0
2013-01-23,2.37,2.5,2.31,2.49,3650,0
2013-01-24,2.58,2.65,2.44,2.58,2700,0
2013-01-25,2.49,2.6,2.49,2.59,1353,0
2013-01-28,2.59,2.59,2.48,2.58,2042,0
2013-01-29,2.47,2.69,2.44,2.46,1966,0
2013-01-30,2.6,2.75,2.48,2.7,8149,0
2013-01-31,2.63,2.7,2.59,2.59,1850,0
2013-02-01,2.58,2.69,2.55,2.67,7772,0
2013-02-04,2.69,2.7,2.57,2.67,3775,0
2013-02-05,2.6,2.66,2.6,2.63,3450,0
2013-02-06,2.53,2.64,2.52,2.6,1300,0
2013-02-07,2.52,2.66,2.52,2.66,2100,0
2013-02-08,2.7,2.71,2.65,2.65,4607,0
2013-02-11,2.65,2.72,2.6,2.72,4724,0
2013-02-12,2.67,2.67,2.64,2.64,1000,0
2013-02-13,2.64,2.73,2.64,2.73,1100,0
2013-02-14,2.69,2.7,2.64,2.68,1986,0
2013-02-15,2.7,2.72,2.58,2.72,3295,0
2013-02-19,2.67,2.75,2.64,2.75,6951,0
2013-02-20,2.74,2.74,2.59,2.74,700,0
2013-02-21,2.48,2.66,2.43,2.6,2900,0
2013-02-22,2.48,2.56,2.36,2.56,6170,0
2013-02-25,2.44,2.53,2.43,2.53,8300,0
2013-02-26,2.36,2.53,2.35,2.53,600,0
2013-02-27,2.59,2.59,2.47,2.58,11050,0
2013-02-28,2.58,2.6,2.37,2.52,8608,0
2013-03-01,2.37,2.49,2.25,2.42,35320,0
2013-03-04,2.35,2.41,2.35,2.41,1700,0
2013-03-05,2.35,2.39,2.35,2.39,1460,0
2013-03-06,2.37,2.58,2.37,2.55,9772,0
2013-03-07,2.58,2.6,2.56,2.6,3200,0
2013-03-08,2.58,2.6,2.52,2.55,9522,0
2013-03-11,2.6,2.7,2.57,2.63,2782,0
2013-03-12,2.7,2.7,2.54,2.54,600,0
2013-03-13,2.62,2.62,2.62,2.62,200,0
2013-03-14,2.62,2.62,2.57,2.62,700,0
2013-03-15,2.61,2.75,2.6,2.74,22943,0
2013-03-18,2.7,2.7,2.59,2.66,1300,0
2013-03-19,2.62,2.62,2.49,2.6,7050,0
2013-03-20,2.7,2.7,2.38,2.65,3200,0
2013-03-21,2.37,2.69,2.32,2.69,1100,0
2013-03-25,2.65,2.65,2.41,2.65,3355,0
2013-03-26,2.63,2.63,2.43,2.56,500,0
2013-03-27,2.38,2.59,2.32,2.59,1300,0
2013-03-28,2.58,2.58,2.58,2.58,1100,0
2013-04-01,2.6,2.6,2.47,2.5,9555,0
2013-04-02,2.5,2.55,2.46,2.52,2200,0
2013-04-05,2.66,2.7,2.55,2.64,12300,0
2013-04-08,2.7,2.7,2.39,2.65,4210,0
2013-04-09,2.46,2.69,2.46,2.61,4124,0
2013-04-10,2.63,2.7,2.58,2.69,18342,0
2013-04-11,2.6,2.69,2.51,2.65,1499,0
2013-04-12,2.69,2.69,2.47,2.63,2599,0
2013-04-15,2.63,2.64,2.63,2.64,1000,0
2013-04-16,2.49,2.64,2.49,2.64,2000,0
2013-04-17,2.48,2.64,2.39,2.62,2220,0
2013-04-18,2.41,2.6,2.41,2.6,1091,0
2013-04-22,2.58,2.58,2.57,2.57,300,0
2013-04-23,2.45,2.62,2.33,2.6,5575,0
2013-04-24,2.41,2.6,2.4,2.49,2800,0
2013-04-25,2.38,2.5,2.28,2.48,2433,0
2013-04-26,2.41,2.53,2.28,2.31,2400,0
2013-04-29,2.42,2.55,2.42,2.54,2628,0
2013-04-30,2.37,2.6,2.35,2.53,4306,0
2013-05-01,2.31,2.49,2.31,2.49,400,0
2013-05-02,2.49,2.49,2.49,2.49,100,0
2013-05-06,2.45,2.58,2.32,2.51,8499,0
2013-05-07,2.36,2.5,2.33,2.5,1253,0
2013-05-08,2.34,2.49,2.13,2.4,14185,0
2013-05-09,2.43,2.43,2.14,2.4,2181,0
2013-05-10,2.15,2.42,2.15,2.4,4100,0
2013-05-13,2.4,2.49,2.4,2.49,4749,0
2013-05-14,2.43,2.49,2.28,2.28,4502,0
2013-05-15,2.55,2.55,2.31,2.5,7100,0
2013-05-16,2.5,2.5,2.25,2.49,10723,0
2013-05-17,2.47,2.55,2.45,2.5,8427,0
2013-05-20,2.55,2.55,2.51,2.52,1750,0
2013-05-21,2.55,2.55,2.41,2.54,7199,0
2013-05-22,2.57,2.6,2.57,2.59,500,0
2013-05-24,2.6,2.64,2.6,2.63,4400,0
2013-05-28,2.64,2.64,2.56,2.63,3486,0
2013-05-29,2.43,2.63,2.43,2.62,3800,0
2013-05-30,2.7,2.7,2.63,2.69,3680,0
2013-05-31,2.5,2.69,2.5,2.69,300,0
2013-06-03,2.7,2.7,2.49,2.7,800,0
2013-06-04,2.7,2.7,2.67,2.69,1750,0
2013-06-05,2.69,2.69,2.42,2.66,3237,0
2013-06-06,2.72,2.75,2.72,2.75,400,0
2013-06-07,2.54,2.74,2.53,2.53,707,0
2013-06-10,2.65,2.68,2.64,2.68,1200,0
2013-06-11,2.65,2.7,2.65,2.7,460,0
2013-06-12,2.68,2.69,2.67,2.67,1300,0
2013-06-13,2.68,2.7,2.47,2.7,908,0
2013-06-14,2.66,2.7,2.66,2.7,200,0
2013-06-17,2.58,2.7,2.45,2.69,1634,0
2013-06-18,2.43,2.69,2.43,2.69,650,0
2013-06-19,2.66,2.74,2.66,2.69,2325,0
2013-06-20,2.59,2.69,2.45,2.69,1000,0
2013-06-21,2.7,2.7,2.7,2.7,401,0
2013-06-24,2.68,2.68,2.47,2.68,1300,0
2013-06-26,2.5,2.68,2.46,2.68,3050,0
2013-06-27,2.6,2.67,2.4,2.67,8162,0
2013-06-28,2.63,2.67,2.6,2.65,800,0
2013-07-01,2.6,2.68,2.58,2.67,1100,0
2013-07-02,2.65,2.67,2.62,2.67,700,0
2013-07-03,2.68,2.68,2.67,2.67,700,0
2013-07-05,2.52,2.67,2.48,2.67,1300,0
2013-07-08,2.6,2.68,2.45,2.68,8264,0
2013-07-09,2.49,2.62,2.28,2.62,4872,0
2013-07-10,2.31,2.4,2.31,2.39,2100,0
2013-07-11,2.38,2.61,2.38,2.61,1025,0
2013-07-12,2.62,2.62,2.42,2.45,666,0
2013-07-15,2.44,2.45,2.42,2.43,2100,0
2013-07-16,2.44,2.45,2.43,2.45,2800,0
2013-07-17,2.47,2.49,2.26,2.49,6994,0
2013-07-19,2.34,2.45,2.34,2.45,500,0
2013-07-22,2.5,2.5,2.41,2.42,840,0
2013-07-23,2.43,2.5,2.43,2.5,8793,0
2013-07-24,2.56,2.56,2.53,2.53,2100,0
2013-07-25,2.35,2.58,2.35,2.51,2300,0
2013-07-26,2.34,2.52,2.33,2.45,7797,0
2013-07-29,2.41,2.45,2.32,2.45,1277,0
2013-07-31,2.45,2.45,2.35,2.45,1916,0
2013-08-01,2.33,2.33,2.33,2.33,100,0
2013-08-02,2.44,2.48,2.42,2.48,3400,0
2013-08-06,2.5,2.5,2.4,2.5,4494,0
2013-08-07,2.41,2.41,2.4,2.4,1400,0
2013-08-08,2.32,2.38,2.31,2.31,3450,0
2013-08-09,2.33,2.33,2.3,2.31,7300,0
2013-08-12,2.32,2.46,2.32,2.46,220,0
2013-08-13,2.43,2.43,2.32,2.39,2251,0
2013-08-14,2.43,2.45,2.33,2.39,2680,0
2013-08-15,2.32,2.39,2.3,2.3,2400,0
2013-08-16,2.4,2.4,2.3,2.3,385,0
2013-08-19,2.39,2.6,2.39,2.57,5825,0
2013-08-20,2.53,2.7,2.5,2.66,8450,0
2013-08-21,2.66,2.7,2.64,2.66,5260,0
2013-08-22,2.68,2.78,2.67,2.75,22705,0
2013-08-23,2.75,2.75,2.62,2.75,2039,0
2013-08-27,2.55,2.69,2.55,2.69,500,0
2013-08-28,2.65,2.65,2.63,2.63,700,0
2013-08-29,2.62,2.73,2.62,2.73,700,0
2013-08-30,2.69,2.71,2.69,2.71,400,0
2013-09-03,2.51,2.73,2.51,2.73,1800,0
2013-09-05,2.65,2.73,2.65,2.73,300,0
2013-09-06,2.73,2.73,2.7,2.7,2000,0
2013-09-10,2.53,2.73,2.5,2.55,5126,0
2013-09-11,2.55,2.63,2.5,2.62,5701,0
2013-09-12,2.5,2.58,2.5,2.53,6450,0
2013-09-13,2.5,2.78,2.45,2.49,26525,0
2013-09-16,2.64,2.72,2.64,2.7,1075,0
2013-09-17,2.7,2.7,2.61,2.61,250,0
2013-09-18,2.72,2.72,2.62,2.72,3889,0
2013-09-19,2.76,2.76,2.64,2.75,1200,0
2013-09-20,2.67,2.75,2.67,2.75,2784,0
2013-09-23,2.7,2.7,2.65,2.69,5800,0
2013-09-24,2.61,2.69,2.47,2.51,10816,0
2013-09-25,2.5,2.69,2.5,2.69,7935,0
2013-09-26,2.68,2.7,2.52,2.64,6824,0
2013-09-27,2.69,2.7,2.57,2.7,10234,0
2013-09-30,2.7,2.7,2.7,2.7,100,0
2013-10-02,2.89,2.89,2.5,2.7,2750,0
2013-10-03,2.5,2.7,2.5,2.68,1400,0
2013-10-04,2.61,2.68,2.52,2.66,9900,0
2013-10-07,2.66,2.67,2.65,2.66,3200,0
2013-10-08,2.63,2.95,2.63,2.93,30623,0
2013-10-09,3.09,3.09,2.95,3.05,15502,0
2013-10-10,3.09,3.48,3.06,3.4,37771,0
2013-10-11,3.6,3.6,3.27,3.5,54166,0
2013-10-14,3.29,3.5,3.1,3.45,47497,0
2013-10-15,3.35,3.45,3.15,3.28,38807,0
2013-10-16,3.15,3.37,3.01,3.26,8040,0
2013-10-17,3.2,3.3,3.2,3.28,2114,0
2013-10-18,3.3,3.37,3.21,3.25,7373,0
2013-10-21,3.25,3.38,3.2,3.33,14682,0
2013-10-22,3.38,3.5,3.13,3.47,28142,0
2013-10-23,3.4,3.47,3.4,3.45,700,0
2013-10-24,3.5,3.5,3.17,3.48,13500,0
2013-10-25,3.16,3.46,3.13,3.44,2200,0
2013-10-28,3.29,3.5,3.13,3.25,13724,0
2013-10-29,3.3,3.45,3.3,3.43,3500,0
2013-10-30,3.3,3.49,3.23,3.35,950,0
2013-10-31,3.32,3.4,3.15,3.18,20100,0
2013-11-01,3.39,3.39,3.27,3.27,300,0
2013-11-04,3.47,3.47,3.32,3.32,500,0
2013-11-05,3.42,3.42,3.42,3.42,200,0
2013-11-08,3.22,3.48,3.11,3.48,16805,0
2013-11-11,3.35,3.4,3.23,3.38,700,0
2013-11-12,3.26,3.38,3.18,3.32,11418,0
2013-11-13,3.4,3.42,3.32,3.35,2418,0
2013-11-14,3.13,3.33,3.09,3.21,2900,0
2013-11-15,3.14,3.14,3.14,3.14,100,0
2013-11-18,3.3,3.3,3.3,3.3,100,0
2013-11-19,3.15,3.4,3.1,3.4,20877,0
2013-11-20,3.37,3.48,3.27,3.48,5925,0
2013-11-21,3.37,3.47,3.27,3.3,7191,0
2013-11-22,3.31,3.48,3.31,3.35,5300,0
2013-11-25,3.28,3.47,3.28,3.45,17538,0
2013-11-26,3.45,3.46,3.35,3.35,9955,0
2013-11-27,3.4,3.46,3.4,3.44,2030,0
2013-11-29,3.48,3.48,3.48,3.48,12000,0
2013-12-02,3.47,3.49,3.43,3.47,3540,0
2013-12-03,3.48,3.5,3.43,3.5,5200,0
2013-12-04,3.47,3.47,3.47,3.47,100,0
2013-12-05,3.47,3.54,3.47,3.54,4275,0
2013-12-06,3.46,3.5,3.46,3.5,1000,0
2013-12-09,3.52,3.92,3.49,3.8,13855,0
2013-12-10,3.95,4.79,3.95,4.33,78897,0
2013-12-11,4.4,4.49,4.02,4.02,34408,0
2013-12-12,4.03,4.03,3.48,3.48,13268,0
2013-12-13,3.55,3.59,3.49,3.59,4887,0
2013-12-16,3.5,3.58,3.47,3.57,4561,0
2013-12-17,3.49,3.57,3.45,3.45,7536,0
2013-12-18,3.52,3.52,3.51,3.51,1287,0
2013-12-19,3.51,3.51,3.31,3.33,2507,0
2013-12-20,3.3,3.46,3.3,3.4,13118,0
2013-12-23,3.4,3.81,3.39,3.81,37963,0
2013-12-24,3.84,3.85,3.69,3.7,1660,0
2013-12-26,3.7,4.12,3.7,3.95,6980,0
2013-12-27,3.81,3.94,3.62,3.62,4160,0
2013-12-30,3.63,3.7,3.61,3.7,7702,0
2013-12-31,3.74,3.8,3.17,3.17,8224,0
2014-01-02,3.27,3.65,3.27,3.64,19444,0
2014-01-03,3.64,3.67,3.42,3.55,15208,0
2014-01-06,4,4,3.4,3.55,11033,0
2014-01-07,3.33,3.57,3.33,3.55,14230,0
2014-01-08,3.49,3.73,3.49,3.72,1300,0
2014-01-09,3.55,3.85,3.36,3.85,10658,0
2014-01-10,3.92,4.03,3.86,4,8300,0
2014-01-13,3.95,4,3.95,4,544,0
2014-01-14,4.04,4.04,3.86,4.02,6534,0
2014-01-15,3.99,4.03,3.99,4,8839,0
2014-01-16,4.07,4.25,3.92,4.24,15205,0
2014-01-17,4.13,4.25,4.01,4.24,5200,0
2014-01-21,4.25,4.34,4.17,4.31,17938,0
2014-01-22,4.32,4.34,4.12,4.33,7500,0
2014-01-23,4.2,4.27,4.01,4.08,6370,0
2014-01-24,3.9,4.1,3.9,4,3759,0
2014-01-27,3.72,4.07,3.72,4.04,2957,0
2014-01-29,3.92,4.11,3.91,4.07,900,0
2014-01-30,4.08,4.09,3.95,4.08,34653,0
2014-01-31,3.91,4.45,3.77,4.45,12480,0
2014-02-03,4.45,4.45,4.16,4.28,7792,0
2014-02-04,4.16,4.32,3.85,4.3,10945,0
2014-02-06,4.1,4.33,4.1,4.2,2676,0
2014-02-07,4.15,4.64,4.15,4.37,61125,0
2014-02-10,4.39,4.39,4.24,4.36,7913,0
2014-02-11,4.42,4.5,4.28,4.41,34500,0
2014-02-12,4.45,4.5,4.4,4.45,11210,0
2014-02-13,4.65,4.65,4.35,4.47,1601,0
2014-02-14,4.68,4.73,4.4,4.52,10862,0
2014-02-18,4.33,4.59,4.31,4.4,3895,0
2014-02-19,4.3,4.8,4.3,4.5,23765,0
2014-02-20,4.41,4.6,4.37,4.55,15783,0
2014-02-21,4.4,4.6,4.4,4.45,7366,0
2014-02-24,4.48,4.6,4.45,4.6,3156,0
2014-02-25,4.54,4.64,4.5,4.64,1424,0
2014-02-27,4.45,4.65,4.45,4.65,7964,0
2014-02-28,4.5,4.65,4.5,4.63,10195,0
2014-03-03,4.63,4.65,4.63,4.65,2811,0
2014-03-04,4.46,4.65,4.46,4.65,7360,0
2014-03-05,4.53,4.79,4.53,4.79,5575,0
2014-03-06,4.85,5.01,4.82,5.01,11179,0
2014-03-07,5.05,5.35,4.87,5.35,11957,0
2014-03-10,5.49,6.41,5.28,6.39,144434,0
2014-03-11,6.35,6.98,5.27,5.43,123135,0
2014-03-12,5.4,5.4,4.5,5.1,43870,0
2014-03-13,5.05,5.09,4.72,4.89,21014,0
2014-03-14,4.67,4.91,4.64,4.64,11939,0
2014-03-17,4.67,4.83,4.67,4.81,16004,0
2014-03-18,4.78,4.81,4.67,4.78,11137,0
2014-03-19,4.72,4.79,4.55,4.79,28788,0
2014-03-20,4.81,4.81,4.74,4.78,17320,0
2014-03-21,4.66,4.75,4.6,4.65,33016,0
2014-03-24,4.79,4.8,4.63,4.8,27022,0
2014-03-25,4.81,5.02,4.7,5.02,18555,0
2014-03-26,5,5.09,4.94,5,29100,0
2014-03-27,5,5.01,4.99,5,6930,0
2014-03-28,5.05,5.05,4.92,5.05,41444,0
2014-03-31,5.07,5.16,4.98,5.16,23060,0
2014-04-01,5.1,5.47,4.97,5.25,30890,0
2014-04-02,5.26,5.48,5.06,5.16,15949,0
2014-04-03,5.29,5.29,5.04,5.1,12153,0
2014-04-04,5.14,5.3,5,5.08,12264,0
2014-04-07,4.97,5.19,4.9,4.98,6918,0
2014-04-08,5.07,5.17,4.89,5.12,6320,0
2014-04-09,5,5.07,4.91,5,15525,0
2014-04-10,4.99,5,4.98,5,8381,0
2014-04-11,4.81,5.05,4.81,5,12210,0
2014-04-14,4.98,5.29,4.76,4.97,7267,0
2014-04-15,4.9,4.96,4.75,4.96,20255,0
2014-04-16,4.83,5.01,4.81,4.9,4550,0
2014-04-17,4.75,5.01,4.75,5.01,26868,0
2014-04-21,5.02,5.02,4.85,5.01,11975,0
2014-04-22,4.95,5.02,4.9,4.9,13418,0
2014-04-23,4.85,4.95,4.85,4.95,3123,0
2014-04-24,4.87,5,4.85,5,12507,0
2014-04-25,4.86,4.99,4.85,4.99,857,0
2014-04-28,4.77,4.88,4.75,4.81,6420,0
2014-04-29,4.7,4.89,4.7,4.86,4177,0
2014-04-30,4.7,4.85,4.68,4.85,2885,0
2014-05-01,4.86,4.96,4.66,4.88,10720,0
2014-05-02,4.65,4.87,4.6,4.66,11484,0
2014-05-05,4.76,4.76,4.6,4.7,6846,0
2014-05-06,4.8,4.8,4.8,4.8,1550,0
2014-05-07,4.63,4.85,4.63,4.75,5500,0
2014-05-08,4.64,4.76,4.64,4.73,1149,0
2014-05-09,5.02,5.24,4.93,5.17,55671,0
2014-05-12,5.22,5.25,5.06,5.19,13533,0
2014-05-13,5.25,5.62,5.2,5.59,32389,0
2014-05-14,5.6,5.64,5.55,5.64,12255,0
2014-05-15,5.68,5.9,5.54,5.9,32863,0
2014-05-16,6,6,5.45,5.87,20123,0
2014-05-19,5.67,6,5.65,6,21889,0
2014-05-20,6.13,6.15,5.9,6.14,13567,0
2014-05-21,6.14,6.14,5.96,6.12,3901,0
2014-05-22,6.12,6.32,6.11,6.32,12231,0
2014-05-23,6.45,6.46,6.2,6.38,7273,0
2014-05-27,6.32,6.5,6.16,6.5,15008,0
2014-05-28,6.5,6.5,6.25,6.3,12022,0
2014-05-29,6.09,6.25,6.09,6.25,2900,0
2014-05-30,6.17,6.3,6.07,6.3,9755,0
2014-06-02,6.13,6.34,6.13,6.33,9263,0
2014-06-03,6.19,6.39,6.16,6.36,8953,0
2014-06-04,6.16,6.39,5.85,6.16,5622,0
2014-06-05,6.2,6.38,6.1,6.35,9632,0
2014-06-06,6.36,6.39,6.2,6.35,4001,0
2014-06-09,6.31,6.4,6.17,6.38,6818,0
2014-06-10,6.39,6.4,6.25,6.4,5350,0
2014-06-11,6.21,6.68,6.1,6.65,31457,0
2014-06-12,6.7,6.74,6.62,6.64,22144,0
2014-06-13,6.65,6.75,6.5,6.75,4899,0
2014-06-16,6.74,6.75,6.57,6.75,17547,0
2014-06-17,6.7,6.73,6.57,6.66,7379,0
2014-06-18,6.68,6.8,6.62,6.79,20449,0
2014-06-19,6.71,6.84,6.59,6.84,13201,0
2014-06-20,6.83,6.83,6.23,6.23,48130,0
2014-06-23,6.43,6.64,6.3,6.31,22276,0
2014-06-24,6.47,6.5,6.25,6.5,7894,0
2014-06-25,6.64,6.64,6.49,6.5,6674,0
2014-06-26,6.4,6.61,6.4,6.51,4500,0
2014-06-27,6.45,6.63,6.4,6.4,4732,0
2014-06-30,6.44,6.64,6.41,6.64,7653,0
2014-07-01,6.43,6.59,6.43,6.56,5203,0
2014-07-02,6.62,6.63,6.4,6.63,5200,0
2014-07-03,6.63,6.7,6.63,6.7,2558,0
2014-07-07,6.55,6.7,6.54,6.58,4697,0
2014-07-08,6.48,6.8,6.48,6.8,6357,0
2014-07-09,6.62,6.8,6.6,6.79,4630,0
2014-07-10,6.7,6.78,6.57,6.78,5064,0
2014-07-11,6.68,6.85,6.62,6.85,21244,0
2014-07-14,6.75,6.83,6.64,6.75,15635,0
2014-07-15,6.75,6.75,6.61,6.73,4300,0
2014-07-16,6.64,6.74,6.6,6.65,4384,0
2014-07-17,6.79,6.82,6.75,6.77,751,0
2014-07-18,6.78,6.83,6.65,6.82,3055,0
2014-07-21,6.82,6.84,6.64,6.84,1284,0
2014-07-22,6.64,6.8,6.64,6.8,2557,0
2014-07-23,6.78,6.79,6.69,6.79,1360,0
2014-07-24,6.8,6.8,6.65,6.8,2181,0
2014-07-25,6.68,6.74,6.59,6.69,5434,0
2014-07-28,6.6,6.72,6.3,6.69,7389,0
2014-07-29,6.55,6.8,6.46,6.79,5397,0
2014-07-30,6.8,6.84,6.8,6.8,1931,0
2014-07-31,6.73,6.79,6.61,6.73,2223,0
2014-08-01,6.51,6.84,6.51,6.83,6103,0
2014-08-04,6.83,6.83,6.71,6.72,3964,0
2014-08-05,6.72,6.84,6.62,6.75,5358,0
2014-08-06,6.62,6.84,6.62,6.83,756,0
2014-08-07,6.64,6.82,6.64,6.82,1287,0
2014-08-08,6.92,7,6.86,6.88,18049,0
2014-08-11,6.8,6.98,6.78,6.98,8489,0
2014-08-12,6.97,7,6.91,6.96,4789,0
2014-08-13,7.01,8,7,7.25,111342,0
2014-08-14,7.41,7.49,7.11,7.29,22015,0
2014-08-15,7.49,7.5,7.15,7.27,13623,0
2014-08-18,7.4,7.5,7.17,7.33,21394,0
2014-08-19,7.26,7.26,7.14,7.25,15933,0
2014-08-20,7.25,7.53,7.17,7.18,15006,0
2014-08-21,7.21,7.21,6.96,7.09,18016,0
2014-08-22,7.03,7.1,6.96,7,10104,0
2014-08-25,6.9,7.1,6.54,6.89,12498,0
2014-08-26,6.84,7.02,6.82,6.97,9422,0
2014-08-27,6.81,7.07,6.81,7.07,3900,0
2014-08-28,7.06,7.06,6.95,7.05,2772,0
2014-08-29,6.86,7.06,6.29,6.98,14940,0
2014-09-02,6.88,7.04,6.78,7,1874,0
2014-09-03,6.98,6.99,6.85,6.99,7866,0
2014-09-04,6.82,7,6.77,6.85,11155,0
2014-09-05,6.84,6.84,6.65,6.84,2252,0
2014-09-08,7,7,6.74,6.98,3421,0
2014-09-09,7.02,7.05,6.79,7.05,1094,0
2014-09-10,6.95,7.04,6.95,7.04,5319,0
2014-09-11,6.89,7.01,6.75,6.88,4694,0
2014-09-12,6.82,6.95,6.81,6.95,6840,0
2014-09-15,6.86,6.97,6.83,6.96,11158,0
2014-09-16,6.84,7.2,6.84,7.2,15945,0
2014-09-17,7.2,7.25,7.06,7.25,6493,0
2014-09-18,7.23,7.25,7.14,7.24,3420,0
2014-09-19,7.23,7.25,7.11,7.25,2470,0
2014-09-22,7.08,7.09,6.89,7,9633,0
2014-09-23,7.05,7.05,7.05,7.05,220,0
2014-09-24,6.89,7,6.87,7,10456,0
2014-09-25,6.93,7.19,6.9,7.19,30765,0
2014-09-26,7.06,7.42,7,7.15,16241,0
2014-09-29,7,7.15,6.88,6.99,5627,0
2014-09-30,6.86,6.94,6.49,6.64,16266,0
2014-10-01,6.38,6.72,6.3,6.53,11999,0
2014-10-02,6.33,6.39,6.08,6.3,14257,0
2014-10-03,6.28,6.6,6.28,6.33,8798,0
2014-10-06,6.47,6.47,6.16,6.44,2375,0
2014-10-07,6.44,6.44,6.13,6.38,5340,0
2014-10-08,6.08,6.35,6.08,6.18,3318,0
2014-10-09,6.25,6.35,6.17,6.35,1869,0
2014-10-10,6.17,6.37,6.04,6.37,8001,0
2014-10-13,6.26,6.38,6.06,6.29,2886,0
2014-10-14,6.28,6.33,6.08,6.33,4142,0
2014-10-15,6.14,6.29,5.83,5.89,17436,0
2014-10-16,5.56,6.25,5.5,6.21,9942,0
2014-10-17,6.38,6.58,6.21,6.41,20660,0
2014-10-20,6.76,6.79,6.5,6.61,8936,0
2014-10-21,6.61,6.67,6.12,6.47,14045,0
2014-10-22,6.55,6.55,6.1,6.38,8909,0
2014-10-23,6.17,6.47,6.16,6.47,3418,0
2014-10-24,6.36,6.37,6.36,6.36,896,0
2014-10-27,6.17,6.36,6.16,6.36,2611,0
2014-10-28,6.29,6.35,6.17,6.34,1026,0
2014-10-30,6.3,6.44,6.1,6.44,5860,0
2014-10-31,6.19,6.45,6.19,6.45,6952,0
2014-11-03,6.4,6.44,6.4,6.42,2079,0
2014-11-04,6.44,6.45,6.35,6.44,3425,0
2014-11-05,6.44,6.44,6.44,6.44,434,0
2014-11-06,6.31,6.44,6.3,6.44,1718,0
2014-11-10,6.44,6.44,6.22,6.43,2771,0
2014-11-11,6.3,6.4,6.22,6.4,909,0
2014-11-12,6.17,6.44,6.17,6.4,8646,0
2014-11-13,6.28,6.43,6.19,6.43,3388,0
2014-11-14,6.4,6.43,6.21,6.43,2634,0
2014-11-17,6.43,6.43,6.42,6.42,1834,0
2014-11-18,6.43,6.43,6.33,6.43,3376,0
2014-11-19,6.35,6.45,6.35,6.45,11895,0
2014-11-20,6.23,7.02,6.23,6.95,18019,0
2014-11-21,6.9,7.02,6.8,6.98,6751,0
2014-11-24,7.18,7.18,7.08,7.15,4375,0
2014-11-25,7.18,7.18,7.14,7.18,626,0
2014-11-26,7.12,7.18,7.11,7.18,4181,0
2014-12-01,7.15,7.31,7.15,7.25,6550,0
2014-12-02,7.18,7.28,7.11,7.27,4500,0
2014-12-03,7.1,7.29,7.1,7.29,406,0
2014-12-04,7.29,7.35,7.14,7.35,2482,0
2014-12-05,7.32,7.35,7.26,7.34,3479,0
2014-12-08,7.23,7.35,7.17,7.33,1610,0
2014-12-09,7.26,7.35,7.16,7.35,2869,0
2014-12-10,7.15,7.35,7.15,7.35,12545,0
2014-12-11,7.31,7.45,7.26,7.44,9466,0
2014-12-12,7.27,7.7,7.26,7.66,15000,0
2014-12-15,7.65,7.7,7.65,7.66,1624,0
2014-12-16,7.38,7.66,7.38,7.66,5244,0
2014-12-17,7.31,7.66,7.31,7.66,5926,0
2014-12-18,7.4,7.84,7.35,7.74,5239,0
2014-12-19,7.77,7.77,7.68,7.7,1393,0
2014-12-22,7.69,7.87,7.51,7.69,4065,0
2014-12-23,7.76,7.89,7.55,7.7,5929,0
2014-12-24,7.79,7.8,7.62,7.74,8309,0
2014-12-26,7.79,7.79,7.57,7.74,1308,0
2014-12-29,7.66,7.9,7.55,7.9,11949,0
2014-12-30,7.76,7.95,7.56,7.95,6913,0
2014-12-31,7.87,7.87,7.6,7.7,11283,0
2015-01-02,7.66,7.77,7.66,7.76,2200,0
2015-01-05,7.74,7.78,7.62,7.77,4261,0
2015-01-06,7.7,7.75,7.7,7.74,1400,0
2015-01-07,7.75,7.78,7.7,7.78,1070,0
2015-01-08,7.71,7.79,7.59,7.79,4674,0
2015-01-09,7.74,7.79,7.6,7.74,3390,0
2015-01-12,7.69,7.74,7.56,7.74,6260,0
2015-01-13,7.56,7.73,7.56,7.71,4384,0
2015-01-15,7.67,7.74,7.57,7.74,2450,0
2015-01-16,7.74,7.74,7.68,7.71,500,0
2015-01-20,7.6,7.74,7.6,7.74,3721,0
2015-01-21,7.61,7.74,7.61,7.74,2689,0
2015-01-22,7.65,7.65,7.25,7.57,40392,0
2015-01-23,7.5,7.58,7.38,7.58,3929,0
2015-01-26,7.74,7.74,7.53,7.53,802,0
2015-01-27,7.72,7.72,7.38,7.71,805,0
2015-01-28,7.62,7.71,7.38,7.7,4152,0
2015-01-29,7.64,7.7,7.52,7.69,2625,0
2015-01-30,7.68,7.69,7.68,7.69,219,0
2015-02-02,7.73,7.74,7.55,7.57,601,0
2015-02-03,7.72,7.72,7.55,7.7,2137,0
2015-02-04,7.73,7.73,7.57,7.57,2422,0
2015-02-05,7.73,7.73,7.58,7.58,467,0
2015-02-06,7.56,7.7,7.56,7.7,2120,0
2015-02-09,7.49,7.7,7.49,7.68,2367,0
2015-02-10,7.55,7.7,7.54,7.7,1195,0
2015-02-11,7.67,7.72,7.66,7.71,4325,0
2015-02-12,7.62,7.7,7.6,7.65,2701,0
2015-02-13,7.65,7.71,7.64,7.71,3440,0
2015-02-17,7.7,7.7,7.67,7.69,885,0
2015-02-18,7.69,7.73,7.61,7.61,2210,0
2015-02-19,7.73,7.73,7.51,7.69,6320,0
2015-02-20,7.65,7.68,7.56,7.68,2035,0
2015-02-23,7.51,7.68,7.51,7.65,484,0
2015-02-24,7.52,7.65,7.5,7.58,6455,0
2015-02-25,7.64,7.64,7.5,7.6,2066,0
2015-02-26,7.38,7.64,7.38,7.6,4736,0
2015-02-27,7.4,7.63,7.39,7.58,1907,0
2015-03-02,7.61,7.61,7.38,7.58,600,0
2015-03-03,7.4,7.61,7.4,7.47,8200,0
2015-03-04,7.53,7.62,7.32,7.5,900,0
2015-03-05,7.4,7.63,7.4,7.48,2100,0
2015-03-06,7.48,7.61,7.43,7.49,1600,0
2015-03-09,7.47,7.58,7.39,7.5,4500,0
2015-03-10,7.41,7.61,7.41,7.61,2200,0
2015-03-11,7.65,7.65,7.4,7.4,1100,0
2015-03-12,7.39,7.4,7.26,7.4,1800,0
2015-03-13,7.4,7.44,7.2,7.44,2700,0
2015-03-16,7.31,7.32,6.68,6.8,25400,0
2015-03-17,6.75,6.95,6.63,6.69,4800,0
2015-03-18,6.84,6.84,6.68,6.74,400,0
2015-03-19,6.52,6.72,6.31,6.71,6200,0
2015-03-20,6.55,6.71,6.3,6.3,3800,0
2015-03-23,6.65,6.85,6.58,6.7,7400,0
2015-03-24,6.75,6.94,6.75,6.94,4300,0
2015-03-25,6.97,7.05,6.76,7.02,4100,0
2015-03-26,6.58,7.04,6.58,7.04,400,0
2015-03-27,7.03,7.04,6.65,7.04,1200,0
2015-03-30,6.51,6.98,6.51,6.92,2800,0
2015-03-31,7.04,7.25,6.71,7.25,4041,0
2015-04-01,7.04,7.04,7.04,7.04,1000,0
2015-04-02,7.04,7.27,7.03,7.27,1300,0
2015-04-06,7.19,7.35,6.8,7.35,1500,0
2015-04-07,7.12,7.3,6.86,7.18,4899,0
2015-04-08,6.89,7.25,6.89,7.25,1200,0
2015-04-09,7.12,7.26,7.12,7.26,447,0
2015-04-10,7.17,7.17,6.8,7.1,6300,0
2015-04-13,7.1,7.1,7.1,7.1,100,0
2015-04-14,7.09,7.09,6.76,7.09,800,0
2015-04-15,6.78,7.07,6.75,7.07,2908,0
2015-04-16,7,7,7,7,300,0
2015-04-17,6.55,6.99,6.53,6.79,11300,0
2015-04-20,6.77,6.8,6.5,6.8,7491,0
2015-04-21,6.8,6.83,6.8,6.83,3457,0
2015-04-22,6.5,6.89,6.49,6.88,9712,0
2015-04-23,6.87,6.94,6.86,6.94,3200,0
2015-04-24,6.85,6.93,6.85,6.9,3318,0
2015-04-27,6.9,6.98,6.6,6.88,5700,0
2015-04-28,6.89,6.89,6.78,6.86,1687,0
2015-04-29,6.61,6.87,6.58,6.87,1600,0
2015-04-30,6.81,6.85,6.46,6.83,4000,0
2015-05-01,6.75,6.85,6.7,6.7,3800,0
2015-05-04,6.55,6.7,6.41,6.7,35800,0
2015-05-05,6.56,6.69,6.56,6.68,600,0
2015-05-06,6.43,6.5,6.3,6.45,5815,0
2015-05-07,6.48,6.62,6.16,6.41,8804,0
2015-05-08,6.61,6.61,6.24,6.56,13100,0
2015-05-11,6.57,6.59,6.41,6.55,4100,0
2015-05-12,6.31,6.5,6.3,6.49,2610,0
2015-05-13,6.45,6.48,6.22,6.39,3700,0
2015-05-14,6.5,6.63,6.04,6.42,12400,0
2015-05-15,6.25,6.39,6.11,6.32,2960,0
2015-05-18,6.39,6.55,6.33,6.39,600,0
2015-05-19,6.21,6.39,6.21,6.38,300,0
2015-05-20,6.26,6.38,6.24,6.38,5220,0
2015-05-21,6.38,6.38,6.24,6.38,1300,0
2015-05-22,6.28,6.38,6.22,6.22,600,0
2015-05-26,6.3,6.38,6.09,6.26,11573,0
2015-05-27,6.25,6.35,6.18,6.21,10500,0
2015-05-28,6.26,6.34,6.25,6.29,5300,0
2015-05-29,6.27,6.65,6.05,6.6,11200,0
2015-06-01,6.64,6.78,6.6,6.78,7183,0
2015-06-02,6.6,6.74,6.58,6.73,9096,0
2015-06-03,6.81,6.81,6.45,6.7,3300,0
2015-06-04,6.6,6.6,6.5,6.59,1300,0
2015-06-05,6.43,6.58,6.4,6.58,5200,0
2015-06-08,6.4,6.47,6.33,6.33,4100,0
2015-06-09,6.45,6.45,6.25,6.39,3420,0
2015-06-10,6.52,6.54,6.24,6.54,6095,0
2015-06-11,6.39,6.5,6.35,6.44,3699,0
2015-06-12,6.37,6.49,6.34,6.49,2500,0
2015-06-15,6.5,6.5,6.29,6.4,2300,0
2015-06-16,6.4,6.4,6.28,6.37,2900,0
2015-06-17,6.25,6.39,6.25,6.39,1400,0
2015-06-18,6.37,6.38,6.37,6.38,200,0
2015-06-19,6.24,6.4,6.24,6.28,8400,0
2015-06-22,6.28,6.39,6.25,6.25,700,0
2015-06-23,6.25,6.38,6.16,6.24,6334,0
2015-06-24,6.22,6.25,6.22,6.25,400,0
2015-06-25,6.36,6.36,6.34,6.34,400,0
2015-06-26,6.38,6.38,6.38,6.38,100,0
2015-06-29,6.21,6.39,6.21,6.37,1600,0
2015-06-30,6.39,6.39,6.27,6.27,1804,0
2015-07-01,6.26,6.39,6.2,6.22,2700,0
2015-07-02,6.38,6.38,6.38,6.38,100,0
2015-07-06,6.23,6.38,6.23,6.38,300,0
2015-07-07,6.32,6.4,6.32,6.4,3800,0
2015-07-08,6.4,6.4,6.4,6.4,100,0
2015-07-09,6.4,6.42,6.28,6.42,1900,0
2015-07-10,6.42,6.42,6.42,6.42,300,0
2015-07-13,6.27,6.41,6.25,6.41,1600,0
2015-07-14,6.25,6.4,6.25,6.4,512,0
2015-07-15,6.26,6.41,6.24,6.37,1000,0
2015-07-16,6.39,6.46,6.39,6.46,3700,0
2015-07-17,6.42,6.42,6.42,6.42,300,0
2015-07-20,6.27,6.47,6.11,6.25,9400,0
2015-07-21,6.25,6.25,6.08,6.24,6000,0
2015-07-22,6.13,6.42,6.13,6.38,9400,0
2015-07-23,6.25,6.43,6.25,6.42,1000,0
2015-07-24,6.27,6.37,6.07,6.37,7600,0
2015-07-27,6.23,6.37,6.23,6.35,3300,0
2015-07-28,6.26,6.35,6.23,6.35,3400,0
2015-07-29,6.23,6.37,6.21,6.37,2000,0
2015-07-30,6.24,6.39,6.22,6.37,9400,0
2015-07-31,6.35,6.38,6.35,6.37,2000,0
2015-08-03,6.25,6.38,6.25,6.37,2824,0
2015-08-04,6.22,6.44,6.21,6.44,2200,0
2015-08-05,6.32,6.45,6.26,6.4,6300,0
2015-08-06,6.28,6.45,6.27,6.45,963,0
2015-08-07,6.47,6.47,6.22,6.44,4100,0
2015-08-10,6.3,6.38,6.3,6.38,400,0
2015-08-12,6.38,6.38,6.24,6.37,500,0
2015-08-13,6.37,6.37,6.37,6.37,100,0
2015-08-14,6.23,6.4,6.02,6.4,4400,0
2015-08-17,6.33,6.4,6.33,6.4,300,0
2015-08-18,6.2,6.39,6.2,6.39,1800,0
2015-08-19,6.3,6.39,6.3,6.39,1900,0
2015-08-20,6.31,6.39,6.3,6.39,1500,0
2015-08-21,6.2,6.35,6.19,6.34,8300,0
2015-08-24,6.03,6.34,5.97,6.33,7801,0
2015-08-25,6.32,6.35,6.02,6.29,20300,0
2015-08-26,6.29,6.29,6.03,6.18,6100,0
2015-08-27,6.13,6.29,6.08,6.29,4100,0
2015-08-28,6.2,6.29,6.18,6.18,4400,0
2015-08-31,6.11,6.29,6.11,6.29,400,0
2015-09-01,6.22,6.24,6.03,6.24,600,0
2015-09-02,6.29,6.29,6.12,6.15,1700,0
2015-09-03,6.1,6.1,6.02,6.03,1400,0
2015-09-04,6.07,6.07,5.85,6.02,4800,0
2015-09-08,6.03,6.24,6.01,6.01,1500,0
2015-09-09,6.01,6.2,5.93,5.94,2000,0
2015-09-10,6.04,6.04,5.96,5.96,749,0
2015-09-14,6.1,6.1,6.1,6.1,300,0
2015-09-15,5.93,6.16,5.93,6.16,1100,0
2015-09-16,6.2,6.2,6.2,6.2,200,0
2015-09-17,6.1,6.1,6.04,6.04,1188,0
2015-09-18,6.01,6.23,5.96,6.23,3700,0
2015-09-21,6.23,6.23,6.23,6.23,100,0
2015-09-22,6.23,6.23,6.23,6.23,100,0
2015-09-23,6.24,6.24,6.24,6.24,209,0
2015-09-24,6.24,6.24,6.24,6.24,52,0
2015-09-25,6.22,6.22,6.22,6.22,400,0
2015-09-28,6.04,6.2,5.96,6.2,1107,0
2015-09-30,6.11,6.24,6.11,6.24,500,0
2015-10-02,6.23,6.23,6.22,6.22,200,0
2015-10-05,6.21,6.21,6.21,6.21,124,0
2015-10-06,6.21,6.21,6.21,6.21,100,0
2015-10-07,6.22,6.23,5.72,6.02,6824,0
2015-10-09,5.97,6.05,5.97,6.05,400,0
2015-10-12,6.05,6.05,6.05,6.05,100,0
2015-10-13,6.06,6.06,6.06,6.06,200,0
2015-10-14,6.06,6.06,6.06,6.06,100,0
2015-10-15,5.97,6.14,5.95,6.14,5800,0
2015-10-16,5.95,6.24,5.95,6.2,2500,0
2015-10-19,6.21,6.24,5.96,6.15,5408,0
2015-10-20,6.12,6.21,6.02,6.21,2000,0
2015-10-21,5.93,6.1,5.93,6.04,2400,0
2015-10-23,6.2,6.2,6.06,6.06,300,0
2015-10-26,6.03,6.23,6.03,6.21,600,0
2015-10-27,6.12,6.24,6.12,6.22,600,0
2015-10-28,6.03,6.21,6.03,6.21,800,0
2015-10-29,6.2,6.2,6.2,6.2,300,0
2015-10-30,6.07,6.21,6.07,6.21,700,0
2015-11-02,6.05,6.21,6.01,6.12,5132,0
2015-11-03,6.05,6.19,6.05,6.19,3421,0
2015-11-05,6.13,6.13,6,6.1,1200,0
2015-11-06,6.07,6.12,6.07,6.12,400,0
2015-11-10,6.12,6.12,6.03,6.1,1000,0
2015-11-11,6.05,6.13,6.05,6.1,800,0
2015-11-12,6,6.15,5.98,6.15,7600,0
2015-11-13,6.15,6.15,6.15,6.15,100,0
2015-11-16,6.11,6.12,5.96,6.12,4300,0
2015-11-17,5.98,6.12,5.98,6.12,1400,0
2015-11-18,6.12,6.12,6.12,6.12,100,0
2015-11-19,6.04,6.12,6,6,700,0
2015-11-20,5.96,6.07,5.91,5.97,1300,0
2015-11-24,6,6,5.8,6,2800,0
2015-11-25,5.89,6.01,5.6,6.01,1100,0
2015-11-27,6.01,6.01,6.01,6.01,100,0
2015-11-30,5.86,5.94,5.86,5.88,2100,0
2015-12-02,5.8,5.8,5.49,5.61,13616,0
2015-12-03,5.51,5.56,5.1,5.53,9134,0
2015-12-04,5.48,5.48,5.48,5.48,5800,0
2015-12-07,5.48,5.48,5.48,5.48,100,0
2015-12-08,5.3,5.45,5.3,5.45,2535,0
2015-12-10,5.43,5.45,5.39,5.45,900,0
2015-12-11,5.4,5.48,5.3,5.45,5300,0
2015-12-14,5.45,5.45,5.45,5.45,2,0
2015-12-15,5.31,5.44,5.31,5.44,600,0
2015-12-16,5.25,5.39,5.25,5.39,2000,0
2015-12-17,5.48,5.48,5.44,5.44,2300,0
2015-12-18,5.45,5.47,5.31,5.46,3500,0
2015-12-22,5.47,5.47,5.47,5.47,132,0
2015-12-23,5.41,5.51,5.4,5.51,3600,0
2015-12-28,5.67,5.67,5.4101,5.636,1661,0
2015-12-29,5.4542,5.5,5.4542,5.49,430,0
2015-12-31,5.39,5.49,5.39,5.48,1575,0
2016-01-04,5.45,5.45,5.45,5.45,374,0
2016-01-06,5.45,5.45,5.43,5.43,284,0
2016-01-07,5.41,5.41,5.4026,5.4026,450,0
2016-01-08,5.35,5.4099,5.35,5.4099,200,0
2016-01-11,5.383,5.41,5.383,5.41,300,0
2016-01-13,5.32,5.3201,5.21,5.2999,1942,0
2016-01-14,5.2,5.2,5.1,5.14,3220,0
2016-01-15,5.208,5.21,5.208,5.21,336,0
2016-01-20,5.219,5.219,4.76,4.83,6452,0
2016-01-21,4.95,4.98,4.67,4.75,8527,0
2016-01-22,4.8512,4.8608,4.39,4.5835,7833,0
2016-01-25,4.48,4.72,4.414,4.66,59962,0
2016-01-26,4.47,4.65,4.47,4.57,477,0
2016-01-27,4.555,4.6,4.451,4.58,6602,0
2016-01-28,4.51,4.54,4.44,4.45,6836,0
2016-01-29,4.34,4.34,4.34,4.34,239,0
2016-02-02,4.3199,4.3199,4.3199,4.3199,213,0
2016-02-04,4.1701,4.3658,4.1701,4.3658,351,0
2016-02-08,4.2,4.36,4.2,4.36,1904,0
2016-02-10,4.5,4.5,4.3555,4.3555,400,0
2016-02-11,4.2,4.35,4.2,4.35,2420,0
2016-02-12,4.2001,4.4999,4.2001,4.4999,4472,0
2016-02-16,4.2,4.46,4.2,4.45,400,0
2016-02-17,4.2001,4.3,4.2001,4.3,2318,0
2016-02-23,4.2,4.384,4.2,4.384,620,0
2016-03-01,4.2101,4.2145,4.16,4.16,5713,0
2016-03-02,4.3999,4.3999,4.3999,4.3999,101,0
2016-03-03,4.1955,4.2,3.7,4.0599,50299,0
2016-03-04,4.05,4.1,3.73,3.9,24974,0
2016-03-07,3.9475,3.9475,3.7,3.7603,5407,0
2016-03-08,4.04,4.058,3.91,4.058,1152,0
2016-03-09,4.08,4.08,4.08,4.08,101,0
2016-03-11,3.67,4.07,3.55,3.8,15482,0
2016-03-14,3.8001,3.84,3.8001,3.84,512,0
2016-03-15,3.85,3.99,3.7801,3.94,8763,0
2016-03-16,4.0568,4.1,4.05,4.09,1268,0
2016-03-17,4.1,4.1,3.898,4.0813,2476,0
2016-03-21,4.089,4.1,3.898,4.1,1201,0
2016-03-22,4.1,4.1,4.02,4.02,1513,0
2016-03-23,4.1,4.4,4.1,4.4,11969,0
2016-03-24,4.67,4.76,4.6,4.7,13451,0
2016-03-28,4.78,4.78,4.55,4.555,759,0
2016-03-29,4.3501,4.37,4.35,4.3501,1889,0
2016-03-30,4.45,4.45,4.18,4.43,600,0
2016-03-31,4.21,4.33,4.0201,4.25,2235,0
2016-04-01,4.2001,4.5,4.2001,4.5,610,0
2016-04-04,4.1801,4.3,4.1801,4.27,2760,0
2016-04-05,4.19,4.3,4.18,4.3,2831,0
2016-04-06,4.17,4.17,4.17,4.17,100,0
2016-04-07,4.3,4.3,4.17,4.23,1699,0
2016-04-08,4.13,4.18,3.84,4.18,1518,0
2016-04-11,4.09,4.14,3.71,4.14,2602,0
2016-04-12,4.01,4.09,4,4.09,1008,0
2016-04-14,4.01,4.15,3.8,4.05,1665,0
2016-04-15,3.9,4.1,3.9,4.05,1088,0
2016-04-18,4.05,4.05,4.05,4.05,895,0
2016-04-19,4.1,4.1,4.1,4.1,310,0
2016-04-21,4.1,4.1,4.1,4.1,113,0
2016-04-25,4.02,4.1,4.02,4.1,265,0
2016-04-26,4.227,4.227,4.227,4.227,183,0
2016-04-27,4.02,4.15,3.8,4.08,2000,0
2016-05-06,4,4.1,3.805,4.0755,2000,0
2016-05-09,3.97,4.08,3.69,4.08,2900,0
2016-05-10,4.03,4.24,4.03,4.2399,948,0
2016-05-13,4,4.2,3.98,4.1299,11656,0
2016-05-16,4.02,4.21,3.52,3.84,22167,0
2016-05-17,3.91,3.9999,3.7001,3.9999,1168,0
2016-05-18,3.86,4.06,3.86,4,4800,0
2016-05-19,3.95,4.073,3.9,4.073,1305,0
2016-05-20,4.05,4.24,3.95,4.24,1564,0
2016-05-23,4.19,4.1999,3.99,4.1999,901,0
2016-05-24,4.21,4.25,4.21,4.23,11405,0
2016-05-25,4.25,4.37,4.24,4.37,6947,0
2016-05-26,4.36,4.36,4.36,4.36,150,0
2016-05-27,4.205,4.37,4.205,4.3699,1626,0
2016-05-31,4.3,4.5,4.3,4.5,8601,0
2016-06-01,4.37,4.4999,4.22,4.42,3679,0
2016-06-02,4.31,4.45,4.31,4.41,1194,0
2016-06-06,4.44,4.44,4.44,4.44,338,0
2016-06-07,4.355,4.7,4.355,4.69,3195,0
2016-06-08,4.5,4.72,4.5,4.72,616,0
2016-06-09,4.29,4.68,4.29,4.58,1424,0
2016-06-10,4.5,4.8,4.3754,4.7799,5094,0
2016-06-13,4.633,4.76,4.633,4.76,335,0
2016-06-14,4.69,4.79,4.65,4.65,1414,0
2016-06-16,4.58,4.63,4.58,4.63,1200,0
2016-06-17,4.59,4.65,4.49,4.49,565,0
2016-06-20,4.64,4.83,4.2,4.35,7783,0
2016-06-21,4.25,4.7099,4.25,4.6499,5376,0
2016-06-22,4.79,4.79,4.51,4.691,3337,0
2016-06-23,4.55,4.8,4.55,4.8,1079,0
2016-06-24,4.47,4.6799,4.47,4.67,600,0
2016-06-27,4.49,4.49,4.3495,4.39,5756,0
2016-06-28,4.6,4.6,4.32,4.49,7336,0
2016-06-29,4.23,4.59,4.23,4.59,5868,0
2016-06-30,4.45,4.53,4.4,4.4,897,0
2016-07-01,4.65,4.65,4.65,4.65,101,0
2016-07-05,4.6,4.6,4.4,4.57,6993,0
2016-07-07,4.41,4.6,4.41,4.6,5307,0
2016-07-08,4.4116,4.5599,4.4116,4.5599,208,0
2016-07-11,4.553,4.553,4.39,4.39,3208,0
2016-07-12,4.39,4.49,4,4.49,14228,0
2016-07-13,4.55,4.55,4.1901,4.23,9841,0
2016-07-14,4.5299,4.5299,4.24,4.24,4610,0
2016-07-15,4.24,4.24,4.0738,4.105,2502,0
2016-07-18,4.11,4.11,4,4.06,1102,0
2016-07-19,4.1499,4.15,4,4.1099,5003,0
2016-07-20,4.1,4.13,4,4.13,3997,0
2016-07-21,4.12,4.25,4.12,4.25,4167,0
2016-07-22,4.39,4.39,4.07,4.2,8919,0
2016-07-25,4.51,4.51,4.12,4.23,405,0
2016-07-26,4.16,4.35,4.1,4.35,1106,0
2016-07-27,4.19,4.48,4,4.328,3021,0
2016-07-29,4.1975,4.32,4.1975,4.32,624,0
2016-08-01,4.1762,4.1762,4,4.05,2214,0
2016-08-02,4.11,4.11,4.11,4.11,100,0
2016-08-05,4.05,4.08,4.027,4.027,2300,0
2016-08-08,4.1,4.1,4.09,4.09,236,0
2016-08-09,4.08,4.08,4.08,4.08,100,0
2016-08-11,4.0432,4.13,4.0432,4.13,501,0
2016-08-12,4.13,4.13,4.03,4.03,200,0
2016-08-15,4.0346,4.0346,4.02,4.02,600,0
2016-08-16,4.08,4.08,4.03,4.0301,500,0
2016-08-17,4.08,4.08,4,4,3510,0
2016-08-18,4.0699,4.0699,4.05,4.0525,2124,0
2016-08-19,4.12,4.13,4.12,4.12,6790,0
2016-08-22,4.05,4.05,4.05,4.05,100,0
2016-08-23,4.13,4.13,4.13,4.13,239,0
2016-08-24,4.06,4.25,4.06,4.25,958,0
2016-08-25,4.29,4.29,4.29,4.29,157,0
2016-08-26,4.27,4.27,4.27,4.27,120,0
2016-08-29,4.1,4.24,4.08,4.24,4517,0
2016-08-30,4.24,4.24,4.24,4.24,120,0
2016-08-31,4.09,4.23,4.09,4.23,302,0
2016-09-01,4.24,4.43,4.12,4.43,10248,0
2016-09-02,4.68,4.68,4.2607,4.4332,1409,0
2016-09-06,4.4,4.57,4.21,4.43,4204,0
2016-09-07,4.25,4.3,3.9965,4.3,6577,0
2016-09-08,4.15,4.37,4.15,4.1975,5901,0
2016-09-09,4.17,4.19,4.05,4.19,987,0
2016-09-12,4.07,4.1492,4.03,4.03,3441,0
2016-09-13,4.0081,4.025,4.0008,4.025,707,0
2016-09-14,4.03,4.2,3.74,4.2,7533,0
2016-09-16,4.4,4.4,3.89,4.27,5183,0
2016-09-20,4.58,4.58,4.25,4.25,606,0
2016-09-21,4.48,4.48,4.2062,4.29,482,0
2016-09-22,4.12,4.18,3.9348,4,17278,0
2016-09-23,4.08,4.09,3.94,4.09,1419,0
2016-09-28,3.92,4.0414,3.92,3.99,1895,0
2016-09-29,3.61,4.17,3.47,4.17,48497,0
2016-09-30,4.0999,4.19,3.9301,4.19,12900,0
2016-10-03,4.15,4.3669,4.0357,4.3669,8164,0
2016-10-04,4.23,4.44,4.23,4.37,9660,0
2016-10-05,4.22,4.42,4.2,4.36,4228,0
2016-10-06,4.23,4.253,4.15,4.2508,2138,0
2016-10-07,4.25,4.38,4.25,4.38,674,0
2016-10-10,4.16,4.4,4.15,4.4,2702,0
2016-10-11,4.17,4.21,4.17,4.2,1000,0
2016-10-12,4.2438,4.33,4,4.33,5713,0
2016-10-13,4.13,4.3338,4.13,4.3338,293,0
2016-10-14,4.14,4.33,4.12,4.33,567,0
2016-10-17,4.2,4.2,4.2,4.2,100,0
2016-10-18,4.2,4.2,4.12,4.12,2058,0
2016-10-20,4.03,4.1,4.02,4.1,506,0
2016-10-24,4.1675,4.2,4.1675,4.2,1159,0
2016-10-26,4.2,4.2,4.06,4.2,2397,0
2016-10-27,4.06,4.2,4.06,4.2,300,0
2016-10-28,4.15,4.15,4.15,4.15,555,0
2016-10-31,4.0301,4.15,4.0301,4.15,4337,0
2016-11-01,4.147,4.1492,4.147,4.1492,200,0
2016-11-02,4.04,4.05,3.91,4.05,5555,0
2016-11-03,4,4.04,3.86,4.04,15134,0
2016-11-04,4,4,3.9999,4,1211,0
2016-11-07,3.95,3.9931,3.9109,3.9501,3319,0
2016-11-08,3.98,3.98,3.98,3.98,136,0
2016-11-09,3.8979,4.09,3.87,4.09,5050,0
2016-11-10,3.91,4.05,3.7,3.7,3600,0
2016-11-11,3.85,3.9437,3.75,3.7892,3691,0
2016-11-14,3.79,4.0389,3.72,4.0335,6018,0
2016-11-15,3.76,4.03,3.76,4.03,1200,0
2016-11-17,4.0072,4.0072,3.95,3.95,300,0
2016-11-18,4.07,4.07,4.05,4.05,200,0
2016-11-21,4.07,4.08,4.07,4.07,2913,0
2016-11-22,4,4.0789,3.95,4.075,1600,0
2016-11-28,3.89,4.08,3.89,3.89,7944,0
2016-11-29,3.9964,3.9964,3.9964,3.9964,156,0
2016-11-30,4.02,4.02,4.02,4.02,100,0
2016-12-01,3.965,4.03,3.9613,4.03,2210,0
2016-12-05,4.05,4.05,4.006,4.006,1028,0
2016-12-06,3.95,4.05,3.95,3.99,1602,0
2016-12-07,3.99,4.045,3.99,4.045,307,0
2016-12-09,4.054,4.06,4.054,4.06,200,0
2016-12-12,3.9955,3.9955,3.9955,3.9955,101,0
2016-12-13,4,4.06,3.89,3.95,3235,0
2016-12-14,3.96,4.04,3.96,3.982,858,0
2016-12-15,3.89,3.985,3.5717,3.81,3732,0
2016-12-16,3.8091,3.85,3.56,3.85,14548,0
2016-12-19,3.757,3.84,3.63,3.69,16701,0
2016-12-20,3.65,3.69,3.65,3.69,800,0
2016-12-21,3.84,3.84,3.65,3.69,907,0
2016-12-22,3.62,3.63,3.567,3.63,2217,0
2016-12-23,3.6,3.75,3.6,3.74,5016,0
2016-12-27,3.73,3.75,3.56,3.75,1611,0
2016-12-28,3.7,3.7,3.6601,3.69,5003,0
2016-12-29,3.7,3.75,3.65,3.75,8331,0
2016-12-30,3.6877,3.8,3.6,3.8,34709,0
2017-01-03,3.74,3.85,3.6,3.85,60144,0
2017-01-04,3.79,3.79,3.68,3.75,6433,0
2017-01-05,3.8,3.8,3.7,3.75,901,0
2017-01-06,3.75,3.83,3.66,3.82,10101,0
2017-01-09,3.8201,3.83,3.8201,3.83,1200,0
2017-01-10,3.8,3.8,3.75,3.75,703,0
2017-01-11,3.7156,3.85,3.59,3.78,14411,0
2017-01-12,3.6984,3.85,3.64,3.7,21600,0
2017-01-13,3.76,3.89,3.7495,3.88,9632,0
2017-01-18,3.8899,3.9,3.83,3.89,1855,0
2017-01-19,3.8329,3.9,3.81,3.9,769,0
2017-01-23,3.83,3.9,3.83,3.9,214,0
2017-01-24,3.9,4.085,3.8996,4.08,3873,0
2017-01-25,4.08,4.08,4.08,4.08,108,0
2017-01-26,4.08,4.08,4.08,4.08,201,0
2017-01-27,4.07,4.21,4.0479,4.21,1539,0
2017-01-30,4.1547,4.2,4.1547,4.2,251,0
2017-01-31,4.21,4.22,4.21,4.22,613,0
2017-02-01,4.22,4.4,4.22,4.38,10640,0
2017-02-02,4.25,4.43,4.25,4.43,425,0
2017-02-03,4.4251,4.4251,4.4251,4.4251,213,0
2017-02-06,4.3436,4.44,4.3436,4.44,216,0
2017-02-07,4.49,4.5,4.42,4.42,3809,0
2017-02-08,4.2801,4.41,4.2801,4.35,2147,0
2017-02-09,4.27,4.27,4.25,4.25,1010,0
2017-02-10,4.4,4.49,4.331,4.39,6334,0
2017-02-13,4.271,4.45,4.271,4.3,5634,0
2017-02-14,4.45,4.45,4.27,4.27,2127,0
2017-02-15,4.475,4.475,4.227,4.3,401,0
2017-02-16,4.45,4.45,4.18,4.18,1601,0
2017-02-17,4.37,4.43,4.18,4.3,6691,0
2017-02-21,4.2576,4.35,4.02,4.35,7142,0
2017-02-22,4.36,4.36,4.1,4.3,7179,0
2017-02-23,4.2986,4.34,4.17,4.34,3226,0
2017-02-24,4.25,4.25,4.13,4.17,1344,0
2017-02-27,4.245,4.35,4.1,4.13,2098,0
2017-02-28,4.11,4.11,4,4,2809,0
2017-03-01,4.05,4.1,4.03,4.03,3506,0
2017-03-02,3.98,4.01,3.85,4.01,4931,0
2017-03-03,4.01,4.05,3.85,4.05,7693,0
2017-03-06,4.15,4.15,4.15,4.15,200,0
2017-03-07,4.21,4.35,4.21,4.35,790,0
2017-03-08,4.1,4.22,4.01,4.1,1866,0
2017-03-09,4.1,4.1,3.99,4.1,2929,0
2017-03-10,4.3,4.3,4,4.06,3505,0
2017-03-13,4.06,4.06,4,4,905,0
2017-03-14,4,4,3.99,4,775,0
2017-03-15,3.9,3.9,3.9,3.9,131,0
2017-03-16,4,4.08,4,4.08,211,0
2017-03-17,4.07,4.1,4.05,4.1,624,0
2017-03-20,3.9915,4.18,3.95,4.18,2282,0
2017-03-21,4.1,4.1,3.89,3.89,3403,0
2017-03-22,3.96,4.0889,3.96,4.085,527,0
2017-03-23,3.97,4.09,3.92,3.9204,5177,0
2017-03-24,3.95,4.1,3.93,4.1,3090,0
2017-03-27,4.1,4.1,4.1,4.1,100,0
2017-03-28,4.1,4.1,4.1,4.1,7,0
2017-03-29,3.96,4.1,3.9,3.97,5159,0
2017-03-30,4.27,4.27,4.03,4.03,509,0
2017-03-31,4.03,4.05,4.01,4.02,940,0
2017-04-03,3.98,4,3.9201,4,4091,0
2017-04-04,4.18,4.18,4.18,4.18,185,0
2017-04-05,4.18,4.18,3.7,4.09,27399,0
2017-04-06,3.9852,4.1,3.9852,4.1,1656,0
2017-04-07,4.22,4.22,4.22,4.22,190,0
2017-04-10,4.23,4.23,4.04,4.04,220,0
2017-04-11,4,4,3.95,3.95,7103,0
2017-04-12,4.07,4.08,3.75,3.9578,2176,0
2017-04-13,4.09,4.1,3.928,4.1,4365,0
2017-04-17,4.04,4.0409,4.02,4.03,6736,0
2017-04-19,3.95,4.07,3.73,4.07,16635,0
2017-04-20,4.02,4.02,3.95,3.95,3972,0
2017-04-21,4.1,4.1,4.1,4.1,195,0
2017-04-24,4.0616,4.0616,3.79,4.05,13241,0
2017-04-25,3.9,4.05,3.88,4.05,4559,0
2017-04-26,3.95,3.994,3.91,3.994,6621,0
2017-04-28,3.91,4.08,3.91,4.0219,485,0
2017-05-02,4.01,4.0611,4.01,4.0611,416,0
2017-05-03,4,4.05,4,4.05,2824,0
2017-05-04,4,4.0147,3.8048,3.9922,9207,0
2017-05-05,3.9576,4.0447,3.9576,4.02,3364,0
2017-05-08,4.05,4.1,4.02,4.1,7537,0
2017-05-09,4.03,4.03,3.95,4.03,9939,0
2017-05-10,4.03,4.03,4.03,4.03,140,0
2017-05-11,3.8,4.0899,3.6,4.05,11591,0
2017-05-12,4.03,4.03,4.02,4.02,342,0
2017-05-15,3.9,3.98,3.67,3.98,11746,0
2017-05-16,3.92,4.08,3.77,3.95,10251,0
2017-05-17,3.8628,4.0799,3.8,4.02,31608,0
2017-05-18,3.978,3.978,3.978,3.978,478,0
2017-05-19,3.9501,4.1,3.81,4.1,3969,0
2017-05-22,4.1,4.15,3.85,4.05,54664,0
2017-05-23,3.92,4.1,3.71,4.03,20863,0
2017-05-24,3.97,3.97,3.92,3.96,9266,0
2017-05-25,3.9,4,3.9,3.96,10122,0
2017-05-26,3.9,4.1,3.8,4.1,38982,0
2017-05-30,4.1,4.1,3.96,4.02,55347,0
2017-05-31,4.02,4.02,3.967,4,1249,0
2017-06-01,4.1,4.1,3.98,4,8308,0
2017-06-02,3.91,4.14,3.91,4.02,1461,0
2017-06-05,4.18,4.18,3.771,4,23101,0
2017-06-06,3.91,4.04,3.71,4.021,30879,0
2017-06-07,4.02,4.1,4,4.1,23815,0
2017-06-08,4.02,4.1,3.86,4.1,31126,0
2017-06-09,4.1,4.1,4.02,4.0401,5929,0
2017-06-12,4.1,4.1,3.97,4.05,26378,0
2017-06-13,4,4.05,3.88,4.05,96467,0
2017-06-14,4.05,4.05,3.86,3.95,20565,0
2017-06-15,4,4.1,3.77,4.1,67380,0
2017-06-16,4.1,4.1,3.848,3.99,73318,0
2017-06-19,3.99,4.13,3.8,4,26527,0
2017-06-20,3.99,4.1,3.9,4.1,38316,0
2017-06-21,4.05,4.08,3.8799,3.9581,9738,0
2017-06-22,3.96,4.05,3.9036,4.05,6633,0
2017-06-23,4.04,4.04,3.89,4.0399,10617,0
2017-06-26,4,4,3.9,3.94,3922,0
2017-06-27,3.89,3.9329,3.8868,3.92,3781,0
2017-06-28,3.87,3.98,3.87,3.94,845,0
2017-06-29,3.8558,4.04,3.8077,3.99,20110,0
2017-06-30,4.03,4.1,3.75,3.9,23843,0
2017-07-03,3.8,3.81,3.66,3.73,9619,0
2017-07-05,3.8357,3.84,3.62,3.72,25238,0
2017-07-06,3.7363,3.765,3.65,3.75,6086,0
2017-07-10,3.71,3.9,3.6501,3.9,3385,0
2017-07-11,3.711,3.83,3.711,3.8,1133,0
2017-07-12,3.8,3.92,3.63,3.92,54895,0
2017-07-14,3.824,4.08,3.8177,3.95,5140,0
2017-07-17,4.002,4.04,3.84,4.04,507,0
2017-07-18,4.02,4.09,3.86,3.96,33640,0
2017-07-19,3.88,3.94,3.74,3.93,4344,0
2017-07-20,3.8,4.08,3.66,3.9,6091,0
2017-07-21,4.07,4.07,3.77,4.02,3562,0
2017-07-24,4.02,4.02,3.19,3.87,6431,0
2017-07-25,4.29,4.29,3.732,3.8,2481,0
2017-07-26,3.83,3.94,3.79,3.81,44318,0
2017-07-27,3.8856,3.92,3.75,3.9,7443,0
2017-07-28,3.92,3.96,3.78,3.96,48878,0
2017-07-31,3.82,3.96,3.8,3.96,1023,0
2017-08-01,3.8,3.96,3.68,3.87,38543,0
2017-08-02,3.85,3.87,3.73,3.87,45037,0
2017-08-03,3.79,4.05,3.79,4.05,7444,0
2017-08-04,3.78,4.1,3.72,4.1,41003,0
2017-08-07,3.92,4.2,3.85,3.91,28523,0
2017-08-08,3.82,4.01,3.57,3.81,27201,0
2017-08-09,3.72,3.84,3.72,3.79,2562,0
2017-08-10,3.71,3.8,3.67,3.79,1311,0
2017-08-11,3.69,3.85,3.4212,3.85,41296,0
2017-08-14,3.85,3.85,3.7,3.85,3561,0
2017-08-15,3.83,3.85,3.66,3.69,36073,0
2017-08-16,3.8207,3.8299,3.45,3.68,16358,0
2017-08-17,3.59,3.81,3.55,3.72,22579,0
2017-08-18,3.63,3.79,3.6,3.6,2200,0
2017-08-21,3.65,4,3.54,4,46760,0
2017-08-22,3.6,3.9572,3.57,3.57,21100,0
2017-08-23,3.57,3.699,3.55,3.56,2747,0
2017-08-24,3.57,3.58,3.51,3.51,5960,0
2017-08-25,3.5,3.63,3.23,3.63,31274,0
2017-08-28,3.46,3.725,3.46,3.51,15535,0
2017-08-29,3.64,3.95,3.49,3.88,34733,0
2017-08-30,3.85,3.85,3.57,3.6,16522,0
2017-08-31,3.61,3.64,3.61,3.64,610,0
2017-09-01,3.6,3.6,3.46,3.6,7130,0
2017-09-05,3.55,3.694,3.4091,3.65,29772,0
2017-09-06,3.52,3.575,3.43,3.43,5165,0
2017-09-07,3.43,3.59,3.35,3.59,14561,0
2017-09-08,3.55,3.59,3.38,3.58,7502,0
2017-09-11,3.55,3.6,3.42,3.42,6005,0
2017-09-12,3.475,3.61,3.42,3.61,5295,0
2017-09-13,3.64,3.76,3.48,3.76,7005,0
2017-09-14,3.69,3.7519,3.55,3.71,10049,0
2017-09-15,3.53,3.8506,3.52,3.71,6109,0
2017-09-18,3.71,3.89,3.61,3.72,6027,0
2017-09-19,3.72,3.72,3.72,3.72,979,0
2017-09-20,3.58,3.64,3.57,3.61,2420,0
2017-09-21,3.62,3.62,3.62,3.62,333,0
2017-09-22,3.5184,3.89,3.45,3.6,31014,0
2017-09-25,3.79,3.79,3.62,3.65,769,0
2017-09-26,3.68,3.68,3.6,3.65,1490,0
2017-09-27,3.62,3.82,3.59,3.82,1900,0
2017-09-28,3.78,3.8,3.71,3.8,1580,0
2017-09-29,3.7318,3.8,3.7318,3.8,667,0
2017-10-02,3.79,3.79,3.61,3.74,3627,0
2017-10-03,3.73,3.75,3.5,3.5,10160,0
2017-10-04,3.55,3.59,3.49,3.53,8319,0
2017-10-05,3.6,3.6,3.5021,3.53,1353,0
2017-10-06,3.62,3.65,3.5028,3.65,1060,0
2017-10-09,3.7,3.7038,3.6001,3.69,8600,0
2017-10-10,3.69,3.69,3.69,3.69,66,0
2017-10-11,3.6828,3.7,3.618,3.7,969,0
2017-10-12,3.63,3.73,3.6,3.6,2149,0
2017-10-13,3.68,3.68,3.61,3.6651,2097,0
2017-10-16,3.64,3.7,3.64,3.7,242,0
2017-10-17,3.65,3.75,3.65,3.75,349,0
2017-10-18,3.65,3.7,3.55,3.58,3858,0
2017-10-19,3.59,3.59,3.52,3.52,1777,0
2017-10-20,3.47,3.5,3.47,3.5,2282,0
2017-10-23,3.63,3.64,3.45,3.45,4723,0
2017-10-24,3.49,3.49,3.44,3.49,12373,0
2017-10-25,3.7,3.7,3.55,3.608,5898,0
2017-10-26,3.5,3.69,3.49,3.6,6940,0
2017-10-27,3.49,3.61,3.49,3.6,694,0
2017-10-30,3.62,3.62,3.579,3.62,1312,0
2017-10-31,3.64,3.65,3.533,3.62,1750,0
2017-11-01,3.62,3.63,3.61,3.63,773,0
2017-11-02,3.62,3.62,3.62,3.62,459,0
2017-11-03,3.72,3.72,3.6501,3.66,1276,0
2017-11-06,3.67,3.67,3.6452,3.67,1617,0
2017-11-08,3.62,3.62,3.6,3.6,918,0
2017-11-09,3.7,3.7,3.56,3.65,2074,0
2017-11-10,3.6397,3.65,3.6397,3.65,1219,0
