Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7883,8.8259,8.7883,8.8259,325,0
2005-02-28,8.7977,8.8822,8.7977,8.8541,1191,0
2005-03-01,8.8541,8.8541,8.8541,8.8541,107,0
2005-03-02,8.9952,8.9952,8.9105,8.9105,757,0
2005-03-03,8.9669,9.0421,8.9012,8.9012,2601,0
2005-03-07,8.8166,8.8166,8.8166,8.8166,216,0
2005-03-08,8.9012,8.9012,8.8166,8.8917,3142,0
2005-03-09,8.6944,8.6944,8.6944,8.6944,540,0
2005-03-10,8.7695,8.8353,8.7695,8.8353,975,0
2005-03-11,8.8541,8.948,8.8448,8.948,6719,0
2005-03-14,8.8541,8.8541,8.8166,8.8541,540,0
2005-03-15,8.948,8.948,8.948,8.948,216,0
2005-03-16,8.8541,8.9952,8.8541,8.8729,1733,0
2005-03-17,8.7883,8.7883,8.7883,8.7883,1084,0
2005-03-18,8.9012,8.9387,8.9012,8.9387,540,0
2005-03-21,8.9012,8.9387,8.9012,8.9012,1516,0
2005-03-22,8.8541,8.8541,8.8541,8.8541,216,0
2005-03-28,8.948,8.9857,8.9294,8.9294,649,0
2005-03-29,8.9012,8.9387,8.8448,8.9387,757,0
2005-03-30,8.9294,8.9294,8.7413,8.7413,2166,0
2005-03-31,8.7977,8.7977,8.7977,8.7977,216,0
2005-04-01,8.7883,8.8729,8.7883,8.8729,540,0
2005-04-04,8.8353,8.8353,8.7977,8.7977,216,0
2005-04-05,8.7226,8.7226,8.7226,8.7226,325,0
2005-04-06,8.7695,8.7695,8.7695,8.7695,107,0
2005-04-07,8.8071,8.8071,8.5533,8.5533,5309,0
2005-04-08,8.6755,8.8071,8.6098,8.8071,7694,0
2005-04-11,8.7789,8.7789,8.7226,8.7226,2384,0
2005-04-12,8.8166,8.8166,8.8166,8.8166,216,0
2005-04-14,8.7695,8.7695,8.7695,8.7695,107,0
2005-04-15,8.6755,8.7695,8.5346,8.7695,3468,0
2005-04-18,8.7695,8.7695,8.4876,8.5814,4768,0
2005-04-19,8.497,8.591,8.497,8.5251,975,0
2005-04-20,8.5814,8.5814,8.5251,8.5533,3250,0
2005-04-21,8.5627,8.5721,8.5627,8.5721,1516,0
2005-04-22,8.5439,8.5439,8.4876,8.4876,867,0
2005-04-25,8.4686,8.4686,8.4686,8.4686,540,0
2005-04-27,8.45,8.6661,8.45,8.6661,1625,0
2005-04-28,8.6285,8.6285,8.5814,8.5814,1733,0
2005-04-29,8.6755,8.6755,8.497,8.497,1625,0
2005-05-04,8.4876,8.5346,8.45,8.5346,540,0
2005-05-09,8.5814,8.6661,8.5814,8.6661,2166,0
2005-05-10,8.6755,8.6755,8.6755,8.6755,432,0
2005-05-11,8.6755,8.6755,8.6755,8.6755,107,0
2005-05-12,8.6755,8.6755,8.6755,8.6755,325,0
2005-05-13,8.6661,8.6755,8.6661,8.6755,216,0
2005-05-16,8.6755,8.7226,8.6755,8.7226,867,0
2005-05-17,8.7601,8.7601,8.7319,8.7319,975,0
2005-05-18,8.7226,8.7226,8.7226,8.7226,540,0
2005-05-20,8.7601,8.7601,8.7601,8.7601,540,0
2005-05-23,8.7319,8.7319,8.7319,8.7319,107,0
2005-05-24,8.6661,8.6661,8.6661,8.6661,540,0
2005-05-25,8.4781,8.5814,8.4781,8.5814,2710,0
2005-05-26,8.6285,8.6285,8.5346,8.5346,1516,0
2005-05-27,8.6473,8.6567,8.4876,8.4876,3250,0
2005-05-31,8.497,8.497,8.45,8.45,216,0
2005-06-01,8.5814,8.6378,8.497,8.6378,5527,0
2005-06-06,8.5439,8.5439,8.5439,8.5439,216,0
2005-06-07,8.4876,8.4876,8.4876,8.4876,216,0
2005-06-08,8.5721,8.5721,8.4123,8.4876,975,0
2005-06-09,8.4218,8.4218,8.4123,8.4218,3359,0
2005-06-10,8.4312,8.4312,8.4312,8.4312,107,0
2005-06-13,8.4312,8.4312,8.4312,8.4312,325,0
2005-06-14,8.4686,8.4781,8.4686,8.4781,1516,0
2005-06-15,8.4876,8.4876,8.4876,8.4876,1084,0
2005-06-16,8.4876,8.4876,8.4406,8.4406,1408,0
2005-06-17,8.4218,8.4218,8.4218,8.4218,757,0
2005-06-20,8.4123,8.4123,8.3278,8.3278,1300,0
2005-06-21,8.3935,8.3935,8.3465,8.3559,649,0
2005-06-22,8.3465,8.4406,8.3184,8.4029,1951,0
2005-06-23,8.4781,8.4781,8.4781,8.4781,1733,0
2005-06-24,8.4029,8.4123,8.4029,8.4123,649,0
2005-06-29,8.4781,8.4781,8.4781,8.4781,107,0
2005-06-30,8.4686,8.4686,8.3278,8.3278,2058,0
2005-07-01,8.3559,8.4686,8.3559,8.4686,867,0
2005-07-05,8.4686,8.4686,8.4686,8.4686,325,0
2005-07-06,8.4312,8.4312,8.3559,8.4312,975,0
2005-07-07,8.4781,8.4781,8.4781,8.4781,216,0
2005-07-08,8.3465,8.3841,8.3465,8.3559,1625,0
2005-07-11,8.3652,8.3652,8.3652,8.3652,975,0
2005-07-12,8.3559,8.3748,8.3465,8.3748,1408,0
2005-07-13,8.3841,8.3841,8.3465,8.3465,1191,0
2005-07-14,8.3559,8.3559,8.3559,8.3559,1084,0
2005-07-15,8.3465,8.3465,8.3465,8.3465,540,0
2005-07-18,8.2995,8.3089,8.2995,8.3089,2166,0
2005-07-19,8.3278,8.3841,8.3278,8.3841,1084,0
2005-07-21,8.3371,8.3371,8.2714,8.2714,1408,0
2005-07-22,8.2807,8.3652,8.2714,8.3652,2493,0
2005-07-25,8.3278,8.3278,8.3278,8.3278,216,0
2005-07-26,8.3184,8.3184,8.2714,8.2714,1516,0
2005-07-27,8.262,8.3089,8.262,8.3089,540,0
2005-07-29,8.2714,8.3184,8.2714,8.3184,649,0
2005-08-01,8.3184,8.3371,8.3184,8.3371,1951,0
2005-08-02,8.3465,8.4123,8.3465,8.4123,1191,0
2005-08-03,8.4686,8.4686,8.4218,8.4218,1084,0
2005-08-04,8.3465,8.3841,8.2807,8.3652,4550,0
2005-08-05,8.2807,8.2807,8.2807,8.2807,540,0
2005-08-09,8.2902,8.3748,8.2902,8.3465,975,0
2005-08-10,8.3935,8.3935,8.3089,8.3089,2275,0
2005-08-11,8.3935,8.3935,8.3935,8.3935,107,0
2005-08-12,8.4592,8.4592,8.4592,8.4592,867,0
2005-08-15,8.4876,8.4876,8.4686,8.4781,2058,0
2005-08-16,8.4029,8.4029,8.4029,8.4029,107,0
2005-08-17,8.4406,8.4406,8.4406,8.4406,540,0
2005-08-19,8.3935,8.5814,8.3935,8.5627,1625,0
2005-08-22,8.5157,8.5721,8.4876,8.4876,1843,0
2005-08-23,8.4781,8.4781,8.4781,8.4781,325,0
2005-08-24,8.4781,8.4781,8.4781,8.4781,649,0
2005-08-25,8.4876,8.5627,8.4218,8.497,3034,0
2005-08-26,8.5346,8.6661,8.5064,8.6285,2818,0
2005-08-29,8.7131,8.7131,8.6755,8.6755,432,0
2005-08-30,8.5721,8.5721,8.4123,8.5346,6176,0
2005-08-31,8.4781,8.4781,8.45,8.45,649,0
2005-09-01,8.4686,8.4686,8.4686,8.4686,1191,0
2005-09-02,8.4876,8.4876,8.4876,8.4876,432,0
2005-09-06,8.5439,8.5439,8.5439,8.5439,1625,0
2005-09-07,8.4406,8.4406,8.4406,8.4406,107,0
2005-09-09,8.5346,8.5346,8.3278,8.3935,2384,0
2005-09-12,8.4029,8.4406,8.4029,8.4406,1408,0
2005-09-13,8.4312,8.4312,8.3184,8.3465,3576,0
2005-09-14,8.3935,8.4592,8.3935,8.4029,1408,0
2005-09-15,8.4876,8.4876,8.4781,8.4876,1951,0
2005-09-19,8.3748,8.3935,8.3748,8.3935,757,0
2005-09-21,8.3841,8.4686,8.3748,8.4686,1625,0
2005-09-22,8.4876,8.4876,8.4876,8.4876,1408,0
2005-09-26,8.4876,8.5346,8.4876,8.5346,757,0
2005-09-27,8.4876,8.5346,8.4876,8.5346,649,0
2005-09-28,8.4876,8.4876,8.3559,8.4781,4118,0
2005-09-29,8.5346,8.5814,8.4876,8.4876,540,0
2005-09-30,8.5439,8.5439,8.5439,8.5439,216,0
2005-10-03,8.5814,8.7226,8.5814,8.7226,325,0
2005-10-04,8.7601,8.7601,8.6285,8.7131,1733,0
2005-10-05,8.5814,8.6378,8.5346,8.5814,2925,0
2005-10-06,8.591,8.591,8.591,8.591,757,0
2005-10-10,8.5814,8.591,8.5814,8.5814,5853,0
2005-10-12,8.5814,8.6192,8.4876,8.6192,3791,0
2005-10-13,8.5814,8.6473,8.5346,8.6473,432,0
2005-10-17,8.6473,8.6473,8.6473,8.6473,216,0
2005-10-18,8.6098,8.6098,8.6098,8.6098,216,0
2005-10-19,8.6004,8.6004,8.6004,8.6004,107,0
2005-10-21,8.5627,8.5627,8.497,8.497,757,0
2005-10-24,8.4781,8.5346,8.4781,8.5346,216,0
2005-10-25,8.5814,8.5814,8.5814,8.5814,325,0
2005-10-26,8.591,8.591,8.5814,8.5814,432,0
2005-10-27,8.4876,8.4876,8.4781,8.4876,1084,0
2005-10-28,8.4876,8.4876,8.4876,8.4876,1084,0
2005-10-31,8.4876,8.4876,8.4592,8.4592,2166,0
2005-11-01,8.45,8.45,8.45,8.45,216,0
2005-11-02,8.5814,8.6755,8.5814,8.6285,432,0
2005-11-03,8.6285,8.6285,8.6285,8.6285,107,0
2005-11-04,8.497,8.497,8.497,8.497,1084,0
2005-11-07,8.45,8.45,8.45,8.45,867,0
2005-11-08,8.4781,8.4781,8.4781,8.4781,1191,0
2005-11-10,8.5814,8.5814,8.5814,8.5814,216,0
2005-11-11,8.497,8.497,8.4686,8.4686,1084,0
2005-11-14,8.4592,8.4592,8.45,8.45,1625,0
2005-11-15,8.4406,8.4876,8.4406,8.4406,2925,0
2005-11-16,8.5251,8.5251,8.5157,8.5157,757,0
2005-11-17,8.45,8.5721,8.45,8.5721,1191,0
2005-11-18,8.5627,8.9952,8.5627,8.9952,4985,0
2005-11-21,8.5346,8.6192,8.5346,8.5814,3142,0
2005-11-22,8.7226,8.7226,8.7226,8.7226,107,0
2005-11-23,8.6285,8.6285,8.497,8.497,2166,0
2005-11-25,8.4876,8.5814,8.4876,8.5814,1084,0
2005-11-28,8.591,8.591,8.4029,8.4876,2493,0
2005-11-29,8.5721,8.7131,8.5721,8.7131,867,0
2005-12-01,8.7226,8.8166,8.7226,8.8166,325,0
2005-12-02,8.948,8.948,8.7695,8.8071,1951,0
2005-12-05,8.8448,8.9857,8.8166,8.8166,4443,0
2005-12-06,8.7695,8.8541,8.7695,8.8541,757,0
2005-12-07,8.7601,8.7601,8.7601,8.7601,107,0
2005-12-08,8.6755,8.6755,8.5814,8.5814,2710,0
2005-12-12,8.6755,8.6755,8.591,8.591,1408,0
2005-12-13,8.5814,8.5814,8.2995,8.2995,5853,0
2005-12-14,8.3935,8.5814,8.3935,8.5814,975,0
2005-12-16,8.5346,8.5533,8.4406,8.4686,1625,0
2005-12-19,8.3935,8.5721,8.3935,8.5721,3142,0
2005-12-20,8.5814,8.6098,8.4876,8.5814,2925,0
2005-12-21,8.6004,8.6098,8.5439,8.5439,757,0
2005-12-22,8.6098,8.6098,8.6098,8.6098,432,0
2005-12-23,8.6098,8.7226,8.591,8.591,1516,0
2005-12-27,8.591,8.591,8.5814,8.591,1191,0
2005-12-28,8.6285,8.6661,8.5814,8.5814,649,0
2005-12-29,8.6285,8.6285,8.5346,8.5346,432,0
2005-12-30,8.5814,8.5814,8.3935,8.3935,2601,0
2006-01-03,8.4029,8.5251,8.4029,8.5251,3142,0
2006-01-04,8.5251,8.5251,8.4686,8.4686,216,0
2006-01-05,8.4686,8.4686,8.3841,8.3935,4118,0
2006-01-06,8.3559,8.4029,8.3559,8.3841,1300,0
2006-01-09,8.4876,8.4876,8.4876,8.4876,649,0
2006-01-10,8.4029,8.4029,8.3935,8.3935,540,0
2006-01-12,8.4029,8.4312,8.215,8.4218,6285,0
2006-01-13,8.4218,8.4781,8.3465,8.3465,2818,0
2006-01-17,8.3935,8.4686,8.3935,8.4686,975,0
2006-01-18,8.5251,8.6755,8.5251,8.5814,2058,0
2006-01-19,8.6755,8.6755,8.5439,8.5439,1084,0
2006-01-20,8.5346,8.5346,8.4876,8.5346,540,0
2006-01-23,8.6755,8.6755,8.4123,8.4123,2058,0
2006-01-24,8.5533,8.6378,8.5533,8.6378,1300,0
2006-01-25,8.4218,8.4218,8.4218,8.4218,1084,0
2006-01-27,8.4406,8.5533,8.4123,8.5346,1843,0
2006-01-30,8.4029,8.5064,8.3184,8.4029,5527,0
2006-01-31,8.4029,8.4123,8.4029,8.4029,867,0
2006-02-01,8.4218,8.4876,8.4218,8.4876,325,0
2006-02-02,8.4876,8.4876,8.4876,8.4876,107,0
2006-02-03,8.5157,8.5157,8.3559,8.497,3468,0
2006-02-06,8.4123,8.4123,8.4123,8.4123,216,0
2006-02-07,8.4218,8.4218,8.4218,8.4218,2166,0
2006-02-08,8.4123,8.4123,8.4123,8.4123,540,0
2006-02-09,8.3935,8.4029,8.3652,8.4029,1951,0
2006-02-10,8.3935,8.497,8.3465,8.497,1516,0
2006-02-13,8.4029,8.45,8.4029,8.45,1733,0
2006-02-14,8.5346,8.5814,8.5346,8.5814,1408,0
2006-02-15,8.6098,8.6098,8.6098,8.6098,432,0
2006-02-16,8.5814,8.5814,8.5814,8.5814,1084,0
2006-02-17,8.4406,8.4406,8.4406,8.4406,5201,0
2006-02-21,8.4123,8.45,8.3089,8.45,2601,0
2006-02-22,8.4312,8.5064,8.3089,8.5064,1951,0
2006-02-23,8.3465,8.5627,8.3465,8.5064,975,0
2006-03-01,8.3935,8.4123,8.262,8.4123,1843,0
2006-03-02,8.4406,8.4406,8.4312,8.4312,649,0
2006-03-06,8.3559,8.5157,8.3559,8.5064,975,0
2006-03-07,8.5439,8.5439,8.4876,8.5439,2818,0
2006-03-08,8.5627,8.5627,8.3748,8.5157,757,0
2006-03-09,8.5346,8.5346,8.4406,8.4406,757,0
2006-03-10,8.5251,8.5251,8.4876,8.4876,1951,0
2006-03-14,8.5346,8.5346,8.262,8.3935,10837,0
2006-03-15,8.3465,8.5814,8.3465,8.4781,1084,0
2006-03-16,8.5814,8.6192,8.4312,8.4876,1191,0
2006-03-20,8.4406,8.591,8.4406,8.591,216,0
2006-03-21,8.3465,8.6098,8.3465,8.3559,867,0
2006-03-22,8.45,8.45,8.45,8.45,540,0
2006-03-23,8.3652,8.3652,8.3652,8.3652,432,0
2006-03-24,8.4876,8.4876,8.4876,8.4876,107,0
2006-03-27,8.5157,8.6004,8.5157,8.5157,1516,0
2006-03-28,8.4406,8.4406,8.4406,8.4406,216,0
2006-03-29,8.497,8.5157,8.4029,8.4029,1408,0
2006-03-30,8.4406,8.4406,8.4406,8.4406,107,0
2006-03-31,8.4876,8.5533,8.4592,8.4592,867,0
2006-04-03,8.5346,8.5346,8.3935,8.3935,1084,0
2006-04-04,8.3935,8.4029,8.3935,8.4029,216,0
2006-04-05,8.4312,8.4312,8.4312,8.4312,1084,0
2006-04-06,8.3465,8.4123,8.3465,8.3748,432,0
2006-04-07,8.4876,8.4876,8.4876,8.4876,867,0
2006-04-10,8.5251,8.5251,8.5251,8.5251,432,0
2006-04-11,8.4123,8.4123,8.4123,8.4123,432,0
2006-04-12,8.4029,8.4029,8.3935,8.3935,540,0
2006-04-13,8.3465,8.3465,8.3465,8.3465,325,0
2006-04-17,8.4406,8.4876,8.4406,8.4876,867,0
2006-04-18,8.3652,8.3652,8.3652,8.3652,216,0
2006-04-19,8.3184,8.4876,8.3184,8.4876,1408,0
2006-04-21,8.3748,8.3748,8.3465,8.3465,325,0
2006-04-24,8.3278,8.3278,8.3278,8.3278,216,0
2006-04-25,8.3559,8.3559,8.3465,8.3465,325,0
2006-04-26,8.3465,8.3465,8.1962,8.215,8019,0
2006-04-27,8.1303,8.3465,8.121,8.3465,1191,0
2006-04-28,8.2243,8.2243,8.1679,8.1679,757,0
2006-05-01,8.3089,8.4029,8.262,8.262,1951,0
2006-05-02,8.4029,8.4029,8.4029,8.4029,432,0
2006-05-03,8.4029,8.4218,8.3089,8.3089,867,0
2006-05-04,8.2807,8.3371,8.2807,8.3371,1300,0
2006-05-05,8.2807,8.2807,8.2807,8.2807,540,0
2006-05-08,8.3465,8.3465,8.262,8.262,1625,0
2006-05-09,8.4218,8.45,8.3089,8.3089,4009,0
2006-05-10,8.3089,8.3089,8.2525,8.2525,1084,0
2006-05-11,8.3935,8.3935,8.3935,8.3935,107,0
2006-05-12,8.3935,8.3935,8.3935,8.3935,540,0
2006-05-15,8.3841,8.3841,8.2714,8.3465,432,0
2006-05-16,8.3465,8.3465,8.3465,8.3465,540,0
2006-05-17,8.3371,8.3465,8.3371,8.3371,2493,0
2006-05-18,8.262,8.262,8.262,8.262,325,0
2006-05-19,8.3089,8.3089,8.3089,8.3089,216,0
2006-05-23,8.2902,8.2902,8.2902,8.2902,107,0
2006-05-24,8.2902,8.3935,8.2902,8.3935,540,0
2006-05-26,8.3652,8.3935,8.3652,8.3935,649,0
2006-05-30,8.2243,8.2243,8.215,8.215,540,0
2006-05-31,8.3089,8.3089,8.3089,8.3089,649,0
2006-06-01,8.1679,8.262,8.1679,8.262,3791,0
2006-06-02,8.3089,8.3089,8.3089,8.3089,2275,0
2006-06-05,8.3089,8.3089,8.1022,8.1022,2601,0
2006-06-06,8.262,8.3089,8.1492,8.3089,3791,0
2006-06-07,8.0928,8.1679,8.0928,8.121,649,0
2006-06-08,8.1022,8.1962,8.1022,8.1867,1408,0
2006-06-09,8.262,8.262,8.2525,8.2525,1951,0
2006-06-12,8.2902,8.2902,8.2714,8.2714,540,0
2006-06-13,8.3089,8.3089,8.215,8.215,1300,0
2006-06-14,8.215,8.2337,8.215,8.215,1084,0
2006-06-15,8.2243,8.2243,8.0364,8.1492,5635,0
2006-06-16,8.1116,8.121,8.1022,8.121,2166,0
2006-06-20,8.1022,8.215,8.0739,8.0739,5527,0
2006-06-21,8.1679,8.262,8.1679,8.1773,1733,0
2006-06-23,8.0644,8.1585,8.0644,8.1585,757,0
2006-06-26,8.027,8.1679,7.5664,7.9235,7043,0
2006-06-27,7.9235,7.9705,7.886,7.886,1084,0
2006-06-28,7.886,7.886,7.839,7.8766,867,0
2006-06-29,7.8766,7.8766,7.8766,7.8766,107,0
2006-06-30,7.9799,8.0739,7.9799,8.0644,1300,0
2006-07-03,8.1397,8.1397,8.0458,8.0458,867,0
2006-07-05,8.1962,8.1962,7.9894,8.121,1084,0
2006-07-06,8.2337,8.3089,8.2337,8.2714,5853,0
2006-07-07,8.2243,8.2243,8.0834,8.1679,1516,0
2006-07-11,8.262,8.2995,8.262,8.2995,1300,0
2006-07-12,8.2995,8.2995,8.2995,8.2995,325,0
2006-07-13,8.121,8.121,8.121,8.121,3901,0
2006-07-14,8.262,8.262,8.0834,8.1303,1084,0
2006-07-17,8.1303,8.2057,8.1303,8.1962,540,0
2006-07-18,8.2337,8.2995,8.215,8.215,649,0
2006-07-19,8.1867,8.2995,8.1867,8.1962,1084,0
2006-07-20,8.262,8.2995,8.215,8.215,325,0
2006-07-21,8.0834,8.1679,8.0834,8.1679,540,0
2006-07-24,8.0834,8.215,8.0834,8.0834,867,0
2006-07-25,8.0834,8.1492,8.0834,8.1492,432,0
2006-07-26,8.121,8.121,8.121,8.121,216,0
2006-07-27,8.1303,8.1585,8.1303,8.1585,325,0
2006-07-28,8.0834,8.1679,8.0834,8.0928,1625,0
2006-07-31,8.0739,8.0834,8.0739,8.0739,1625,0
2006-08-01,8.1585,8.1679,8.1492,8.1679,2601,0
2006-08-03,8.1679,8.215,8.1679,8.215,432,0
2006-08-04,8.262,8.3089,8.262,8.3089,432,0
2006-08-07,8.3089,8.3089,8.1773,8.3089,1084,0
2006-08-09,8.3465,8.3559,8.3465,8.3465,1733,0
2006-08-10,8.3559,8.3559,8.3465,8.3465,3576,0
2006-08-14,8.3465,8.3465,8.3465,8.3465,216,0
2006-08-15,8.4406,8.4406,8.4406,8.4406,1084,0
2006-08-17,8.5346,8.5627,8.3465,8.5627,3468,0
2006-08-18,8.5814,8.5814,8.5814,8.5814,216,0
2006-08-21,8.5721,8.591,8.5627,8.5814,2166,0
2006-08-22,8.5814,8.5814,8.5814,8.5814,216,0
2006-08-23,8.4781,8.4781,8.4781,8.4781,540,0
2006-08-24,8.5814,8.5814,8.5346,8.5346,867,0
2006-08-25,8.3278,8.3278,8.215,8.2807,2493,0
2006-08-28,8.3184,8.3184,7.9894,8.215,3791,0
2006-08-29,8.0739,8.215,8.0551,8.215,3250,0
2006-08-30,8.121,8.2057,8.1022,8.1679,3142,0
2006-08-31,8.0928,8.215,8.0928,8.215,540,0
2006-09-01,8.2337,8.2337,8.215,8.215,975,0
2006-09-05,8.215,8.215,8.1773,8.1773,649,0
2006-09-06,8.0739,8.121,8.0739,8.121,1191,0
2006-09-07,8.1397,8.1397,8.0739,8.0739,1300,0
2006-09-08,8.1679,8.1679,8.1679,8.1679,216,0
2006-09-11,8.121,8.121,8.0834,8.0834,1300,0
2006-09-12,8.0739,8.0739,8.0739,8.0739,975,0
2006-09-13,8.0834,8.1773,8.0834,8.1492,3791,0
2006-09-15,8.0551,8.0551,8.0551,8.0551,325,0
2006-09-18,8.121,8.1303,8.121,8.1303,432,0
2006-09-19,8.1773,8.1773,8.1773,8.1773,107,0
2006-09-21,8.0458,8.0458,8.0458,8.0458,432,0
2006-09-22,7.9988,8.0081,7.9988,8.0081,649,0
2006-09-25,8.0739,8.1679,8.0739,8.1679,432,0
2006-09-26,8.1773,8.1773,8.1773,8.1773,1625,0
2006-09-28,8.1773,8.1773,8.0834,8.121,325,0
2006-09-29,8.0928,8.1679,8.0928,8.0928,1300,0
2006-10-02,8.1022,8.1773,8.1022,8.1773,325,0
2006-10-03,8.0928,8.1679,8.0928,8.1679,325,0
2006-10-04,8.0834,8.0834,8.0834,8.0834,216,0
2006-10-06,8.0458,8.0458,8.0458,8.0458,216,0
2006-10-09,8.1679,8.1679,7.9705,7.9705,4336,0
2006-10-10,8.0739,8.0739,7.9705,7.9705,1516,0
2006-10-11,7.9799,8.0364,7.9799,8.027,1191,0
2006-10-12,8.0364,8.1679,8.0364,8.121,2058,0
2006-10-13,8.1679,8.1773,8.1303,8.1303,325,0
2006-10-16,8.1867,8.262,8.121,8.262,3034,0
2006-10-18,8.4218,8.4218,8.2807,8.2807,2275,0
2006-10-20,8.262,8.262,8.262,8.262,325,0
2006-10-23,8.1492,8.1867,8.1022,8.121,4985,0
2006-10-24,8.121,8.121,8.121,8.121,216,0
2006-10-25,8.262,8.3371,8.1303,8.1303,1625,0
2006-10-26,8.1585,8.2057,8.1303,8.2057,1951,0
2006-10-27,8.262,8.3184,8.1773,8.1773,867,0
2006-10-30,8.1679,8.2995,8.1397,8.1679,867,0
2006-10-31,8.1022,8.1022,8.1022,8.1022,107,0
2006-11-01,8.3184,8.3278,8.1022,8.3089,9861,0
2006-11-02,8.1773,8.3559,8.1773,8.3089,432,0
2006-11-03,8.3465,8.3465,8.3465,8.3465,1191,0
2006-11-07,8.3748,8.3748,8.3748,8.3748,216,0
2006-11-08,8.3559,8.3748,8.3184,8.3748,1516,0
2006-11-09,8.3465,8.3465,8.3465,8.3465,1733,0
2006-11-10,8.3089,8.3089,8.215,8.215,867,0
2006-11-13,8.2337,8.2337,8.2243,8.2243,216,0
2006-11-14,8.3089,8.3371,8.3089,8.3371,540,0
2006-11-15,8.3371,8.3371,8.2337,8.2337,649,0
2006-11-16,8.2995,8.3089,8.2525,8.2525,1516,0
2006-11-17,8.262,8.2714,8.243,8.243,975,0
2006-11-20,8.243,8.3278,8.243,8.2714,325,0
2006-11-21,8.3465,8.3465,8.3465,8.3465,432,0
2006-11-28,8.3089,8.3089,8.3089,8.3089,867,0
2006-11-29,8.3089,8.3089,8.3089,8.3089,107,0
2006-12-01,8.3089,8.3089,8.3089,8.3089,216,0
2006-12-04,8.3841,8.3841,8.3841,8.3841,1191,0
2006-12-05,8.1585,8.3652,8.1585,8.3465,867,0
2006-12-07,8.2807,8.2807,8.215,8.215,432,0
2006-12-08,8.215,8.215,8.2057,8.2057,1408,0
2006-12-11,8.2525,8.2525,8.0834,8.2057,2166,0
2006-12-12,8.2525,8.3278,8.2525,8.3278,216,0
2006-12-15,8.215,8.3841,8.215,8.3841,6176,0
2006-12-18,8.3184,8.3184,8.3184,8.3184,107,0
2006-12-19,8.3089,8.3935,8.3089,8.3935,1408,0
2006-12-20,8.3089,8.3089,8.2714,8.2714,649,0
2006-12-26,8.3841,8.3841,8.3841,8.3841,107,0
2006-12-28,8.3465,8.3559,8.3371,8.3371,757,0
2006-12-29,8.4781,8.4781,8.4218,8.4218,1625,0
2007-01-03,8.4781,8.4876,8.3841,8.4876,1843,0
2007-01-04,8.4876,8.5346,8.4406,8.4406,1191,0
2007-01-05,8.4406,8.4406,8.3748,8.3748,2058,0
2007-01-08,8.3465,8.3465,8.0644,8.262,3250,0
2007-01-09,8.3465,8.3465,8.3278,8.3465,649,0
2007-01-10,8.4876,8.4876,8.262,8.3089,3359,0
2007-01-11,8.3935,8.3935,8.3841,8.3935,325,0
2007-01-12,8.4123,8.4123,8.3465,8.3559,1625,0
2007-01-16,8.4686,8.4686,8.3184,8.4592,649,0
2007-01-17,8.3465,8.3465,8.3465,8.3465,540,0
2007-01-18,8.3089,8.3089,8.262,8.262,3359,0
2007-01-19,8.3089,8.3935,8.2714,8.2714,1300,0
2007-01-22,8.2714,8.4686,8.262,8.2902,2601,0
2007-01-23,8.4781,8.5251,8.4781,8.5251,325,0
2007-01-25,8.3841,8.3935,8.262,8.3935,1951,0
2007-01-26,8.3184,8.4406,8.3089,8.4406,1191,0
2007-01-29,8.3841,8.3841,8.3841,8.3841,107,0
2007-01-30,8.3089,8.3841,8.3089,8.3841,1516,0
2007-01-31,8.2807,8.2807,8.2807,8.2807,107,0
2007-02-01,8.5064,8.5814,8.3748,8.3748,2493,0
2007-02-02,8.5721,8.5814,8.2995,8.3089,4660,0
2007-02-07,8.3089,8.5814,8.215,8.5814,4985,0
2007-02-08,8.4406,8.4686,8.3184,8.3184,1300,0
2007-02-09,8.4406,8.4406,8.215,8.3089,5418,0
2007-02-12,8.2714,8.5346,8.2714,8.5251,1191,0
2007-02-13,8.4406,8.9012,8.4312,8.5157,4336,0
2007-02-14,8.4876,8.4876,8.4029,8.4029,649,0
2007-02-15,8.3089,8.45,8.2714,8.45,757,0
2007-02-16,8.3559,8.3559,8.3559,8.3559,325,0
2007-02-20,8.4312,8.4686,8.262,8.2807,9537,0
2007-02-21,8.4029,8.4123,8.3935,8.3935,540,0
2007-02-22,8.4406,8.4876,8.3184,8.4312,34355,0
2007-02-23,8.3841,8.4592,8.3465,8.3465,2166,0
2007-02-26,8.3559,8.4406,8.2902,8.3935,5527,0
2007-02-27,8.4123,8.4218,8.4123,8.4123,540,0
2007-02-28,8.4123,8.4876,8.3184,8.3184,6719,0
2007-03-01,8.3748,8.3935,8.3559,8.3935,1300,0
2007-03-02,8.5064,8.5064,8.4123,8.4123,540,0
2007-03-05,8.5064,8.5439,8.4406,8.4406,1625,0
2007-03-06,8.3935,8.5346,8.3184,8.5346,12463,0
2007-03-07,8.3089,8.5814,8.243,8.4876,4226,0
2007-03-08,8.4781,8.5251,8.262,8.5251,45626,0
2007-03-09,8.4876,8.5627,8.3089,8.45,5635,0
2007-03-12,8.4781,8.5814,8.3371,8.497,5744,0
2007-03-13,8.3935,8.4686,8.3278,8.4029,2384,0
2007-03-14,8.4406,8.4406,8.3652,8.3652,216,0
2007-03-15,8.3935,8.4029,8.3935,8.4029,649,0
2007-03-19,8.3465,8.4123,8.3465,8.4123,3359,0
2007-03-20,8.3278,8.4218,8.3278,8.3935,2601,0
2007-03-21,8.4218,8.4218,8.4218,8.4218,216,0
2007-03-22,8.3935,8.3935,8.3935,8.3935,649,0
2007-03-23,8.3184,8.3184,8.3184,8.3184,325,0
2007-03-26,8.3184,8.4123,8.3184,8.4123,2166,0
2007-03-27,8.5064,8.5064,8.3559,8.4029,10294,0
2007-03-28,8.3652,8.4406,8.3465,8.3935,5744,0
2007-03-29,8.4592,8.5251,8.3841,8.4312,19723,0
2007-03-30,8.3841,8.4123,8.3089,8.3184,6826,0
2007-04-02,8.3371,8.3841,8.3089,8.3371,1951,0
2007-04-03,8.4312,8.4312,8.3089,8.3184,10185,0
2007-04-04,8.3184,8.3841,8.3184,8.3465,6069,0
2007-04-05,8.3841,8.45,8.3184,8.3559,119862,0
2007-04-09,8.4312,8.4312,8.3652,8.4218,757,0
2007-04-10,8.4312,8.4876,8.3652,8.3935,115853,0
2007-04-11,8.3465,8.5533,8.3465,8.45,24710,0
2007-04-12,8.3089,8.4781,8.3089,8.3465,20158,0
2007-04-13,8.3559,8.4312,8.3184,8.3465,7478,0
2007-04-16,8.3935,8.4029,8.3748,8.4029,1191,0
2007-04-17,8.3935,8.4029,8.3184,8.3935,9861,0
2007-04-18,8.4781,8.5439,8.4781,8.5251,1516,0
2007-04-19,8.5814,8.5814,8.4406,8.4406,2710,0
2007-04-20,8.5439,8.5439,8.3465,8.5346,1191,0
2007-04-23,8.4406,8.5814,8.4406,8.4876,2058,0
2007-04-24,8.4876,8.5814,8.4686,8.4686,1084,0
2007-04-26,8.4876,8.5814,8.3465,8.4876,4550,0
2007-04-30,8.3465,8.4876,8.3465,8.4876,1408,0
2007-05-01,8.3935,8.4686,8.3465,8.3652,3576,0
2007-05-02,8.3841,8.4592,8.3748,8.3841,12246,0
2007-05-03,8.4406,8.45,8.2995,8.2995,8453,0
2007-05-04,8.3184,8.3935,8.262,8.3935,10729,0
2007-05-07,8.2714,8.3559,8.2714,8.3559,540,0
2007-05-08,8.3841,8.3935,8.3841,8.3935,325,0
2007-05-09,8.3089,8.3935,8.2714,8.2714,2166,0
2007-05-10,8.3841,8.3841,8.3841,8.3841,1951,0
2007-05-11,8.3089,8.3652,8.3089,8.3652,325,0
2007-05-14,8.3089,8.3748,8.262,8.3748,1625,0
2007-05-15,8.3748,8.3748,8.2807,8.2807,3250,0
2007-05-16,8.3748,8.3748,8.3748,8.3748,540,0
2007-05-18,8.2902,8.3559,8.2807,8.2807,2058,0
2007-05-21,8.3559,8.3748,8.3559,8.3748,1191,0
2007-05-22,8.3184,8.45,8.3184,8.3559,2601,0
2007-05-24,8.4406,8.4406,8.3559,8.3559,2166,0
2007-05-30,8.3559,8.3559,8.3559,8.3559,216,0
2007-05-31,8.3465,8.3559,8.3465,8.3559,1516,0
2007-06-01,8.3184,8.4686,8.3089,8.4686,5527,0
2007-06-04,8.4592,8.7037,8.3278,8.3278,6719,0
2007-06-05,8.3184,8.4406,8.3184,8.4312,1733,0
2007-06-06,8.3184,8.3184,8.2995,8.3184,867,0
2007-06-07,8.2995,8.2995,8.2995,8.2995,107,0
2007-06-08,8.2995,8.2995,8.2995,8.2995,107,0
2007-06-11,8.3089,8.3089,8.2995,8.3089,1408,0
2007-06-12,8.3089,8.4592,8.3089,8.3089,1625,0
2007-06-13,8.4312,8.4312,8.4218,8.4312,325,0
2007-06-14,8.3935,8.4686,8.3089,8.3089,2710,0
2007-06-15,8.3089,8.3089,8.3089,8.3089,107,0
2007-06-18,8.3935,8.3935,8.3935,8.3935,1191,0
2007-06-19,8.3935,8.4406,8.3935,8.4312,867,0
2007-06-20,8.215,8.3184,8.215,8.3184,2710,0
2007-06-21,8.262,8.4876,8.262,8.4876,2166,0
2007-06-25,8.4876,8.4876,8.3465,8.3465,325,0
2007-06-26,8.5157,8.5157,8.3465,8.3465,2710,0
2007-06-27,8.3559,8.7695,8.3559,8.4406,7043,0
2007-06-28,8.4876,8.4876,8.3278,8.3278,867,0
2007-06-29,8.4876,8.5814,8.4781,8.5814,1843,0
2007-07-02,8.4876,8.7226,8.4406,8.4406,4660,0
2007-07-03,8.5346,8.6755,8.5346,8.6755,867,0
2007-07-05,8.6755,8.6755,8.4406,8.4406,2275,0
2007-07-06,8.5346,8.5346,8.45,8.45,325,0
2007-07-09,8.4406,8.4592,8.3652,8.4592,1625,0
2007-07-11,8.3652,8.4123,8.3184,8.4123,2818,0
2007-07-12,8.3184,8.3935,8.262,8.3935,5527,0
2007-07-13,8.3748,8.3841,8.3748,8.3841,216,0
2007-07-16,8.3841,8.5533,8.3089,8.3278,1951,0
2007-07-17,8.4592,8.4592,8.4592,8.4592,432,0
2007-07-18,8.4876,8.5157,8.3184,8.3184,5201,0
2007-07-19,8.3278,8.3278,8.3278,8.3278,216,0
2007-07-20,8.4218,8.4218,8.4218,8.4218,216,0
2007-07-23,8.4218,8.4218,8.3465,8.3935,1300,0
2007-07-24,8.3652,8.3652,8.3089,8.3184,2818,0
2007-07-25,8.3184,8.5157,8.3184,8.3465,5744,0
2007-07-26,8.3465,8.5346,8.3465,8.5346,1191,0
2007-07-27,8.4406,8.4406,8.3184,8.4406,1191,0
2007-07-30,8.4406,8.4406,8.4406,8.4406,216,0
2007-07-31,8.4218,8.4218,8.4218,8.4218,216,0
2007-08-01,8.3935,8.4123,8.3935,8.4123,975,0
2007-08-02,8.3184,8.4218,8.3089,8.4218,649,0
2007-08-06,8.3748,8.3841,8.3278,8.3748,540,0
2007-08-07,8.4218,8.4218,8.4218,8.4218,432,0
2007-08-08,8.3278,8.4123,8.3089,8.3935,3142,0
2007-08-09,8.3184,8.3184,8.3184,8.3184,216,0
2007-08-10,8.3184,8.3935,8.3184,8.3841,975,0
2007-08-13,8.3184,8.45,8.3184,8.3278,11704,0
2007-08-14,8.3184,8.3841,8.3184,8.3841,1084,0
2007-08-15,8.3748,8.3748,8.3748,8.3748,975,0
2007-08-16,8.3184,8.3652,8.3184,8.3652,975,0
2007-08-17,8.6192,8.6192,8.4029,8.4029,216,0
2007-08-20,8.4029,8.4592,8.3184,8.3184,2275,0
2007-08-21,8.3184,8.4123,8.3089,8.4029,2493,0
2007-08-22,8.4312,8.4876,8.3184,8.3184,2166,0
2007-08-23,8.4123,8.4123,8.4123,8.4123,325,0
2007-08-27,8.4876,8.4876,8.4876,8.4876,325,0
2007-08-28,8.4876,8.4876,8.4876,8.4876,432,0
2007-08-29,8.4876,8.5346,8.4876,8.5346,432,0
2007-08-30,8.4406,8.4406,8.4406,8.4406,540,0
2007-09-04,8.5346,8.5346,8.5157,8.5157,1084,0
2007-09-05,8.3652,8.5346,8.3184,8.4406,1733,0
2007-09-06,8.3465,8.3465,8.3089,8.3089,1951,0
2007-09-07,8.3184,8.3371,8.3089,8.3184,1408,0
2007-09-10,8.3935,8.4876,8.3184,8.3184,1516,0
2007-09-11,8.3748,8.4781,8.3465,8.3559,40749,0
2007-09-12,8.3841,8.3841,8.3465,8.3465,975,0
2007-09-13,8.3371,8.3935,8.3278,8.3841,2925,0
2007-09-14,8.1867,8.3935,8.1867,8.3841,3250,0
2007-09-17,8.3184,8.3841,8.2337,8.262,6935,0
2007-09-18,8.262,8.3371,8.262,8.2714,540,0
2007-09-19,8.262,8.3465,8.262,8.262,649,0
2007-09-20,8.3465,8.3935,8.262,8.3089,2384,0
2007-09-21,8.3652,8.3841,8.3652,8.3841,867,0
2007-09-24,8.3089,8.3841,8.3089,8.3089,1300,0
2007-09-25,8.3841,8.3841,8.3089,8.3089,649,0
2007-09-26,8.3841,8.3841,8.2995,8.3841,5094,0
2007-09-27,8.3841,8.3935,8.3841,8.3935,757,0
2007-09-28,8.3184,8.3841,8.2995,8.3841,1516,0
2007-10-01,8.3465,8.3841,8.3465,8.3841,540,0
2007-10-05,8.3089,8.3841,8.3089,8.3841,975,0
2007-10-08,8.3935,8.3935,8.3184,8.3184,325,0
2007-10-09,8.3184,8.3841,8.3184,8.3841,1625,0
2007-10-10,8.3184,8.3184,8.3184,8.3184,1300,0
2007-10-11,8.3184,8.3841,8.3184,8.3841,1084,0
2007-10-15,8.3278,8.4876,8.3184,8.4876,7802,0
2007-10-16,8.4406,8.5346,8.3935,8.5346,4118,0
2007-10-17,8.4876,8.5251,8.4876,8.5251,1843,0
2007-10-18,8.5346,8.5346,8.5346,8.5346,867,0
2007-10-19,8.5346,8.6004,8.5346,8.6004,1191,0
2007-10-22,8.4876,8.5346,8.3935,8.5346,2275,0
2007-10-23,8.5251,8.6004,8.5064,8.5064,12463,0
2007-10-24,8.4029,8.6004,8.4029,8.5814,6393,0
2007-10-25,8.6004,8.7319,8.5439,8.6098,3683,0
2007-10-26,8.6755,8.7695,8.6755,8.7226,5635,0
2007-10-29,8.5814,8.7695,8.5439,8.7695,757,0
2007-10-30,8.6755,8.7695,8.3184,8.3184,2166,0
2007-10-31,8.5439,8.5439,8.5346,8.5346,975,0
2007-11-01,8.6378,8.6944,8.3841,8.4123,1408,0
2007-11-05,8.3465,8.5721,8.3465,8.5721,1516,0
2007-11-06,8.4218,8.5157,8.4218,8.5157,1951,0
2007-11-07,8.5533,8.5721,8.5533,8.5721,1408,0
2007-11-08,8.4406,8.5533,8.4406,8.5533,540,0
2007-11-09,8.45,8.5346,8.45,8.5346,540,0
2007-11-12,8.5251,8.5251,8.4876,8.4876,325,0
2007-11-13,8.4876,8.4876,8.4876,8.4876,107,0
2007-11-15,8.5064,8.5157,8.5064,8.5157,540,0
2007-11-16,8.5157,8.5721,8.4406,8.5721,2166,0
2007-11-19,8.5721,8.6004,8.4406,8.4406,3034,0
2007-11-26,8.6755,8.6755,8.5814,8.5814,867,0
2007-11-27,8.497,8.497,8.497,8.497,540,0
2007-11-28,8.497,8.497,8.497,8.497,325,0
2007-11-29,8.6192,8.6192,8.6192,8.6192,216,0
2007-11-30,8.497,8.497,8.497,8.497,107,0
2007-12-03,8.5814,8.6567,8.4686,8.4781,1516,0
2007-12-04,8.5627,8.5814,8.5627,8.5814,540,0
2007-12-05,8.3559,8.4029,8.3559,8.4029,757,0
2007-12-06,8.497,8.497,8.497,8.497,325,0
2007-12-07,8.497,8.5251,8.497,8.5251,216,0
2007-12-11,8.4029,8.4029,8.4029,8.4029,432,0
2007-12-13,8.3184,8.6378,8.3184,8.6378,1191,0
2007-12-14,8.5439,8.5439,8.5439,8.5439,325,0
2007-12-17,8.6285,8.6285,8.4686,8.6192,6826,0
2007-12-18,8.4781,8.6285,8.4781,8.6285,2710,0
2007-12-19,8.6192,8.6285,8.4592,8.4592,16255,0
2007-12-20,8.6192,8.6285,8.4686,8.6285,2818,0
2007-12-21,8.6192,8.6192,8.5439,8.5439,13004,0
2007-12-24,8.6192,8.6192,8.497,8.5814,9320,0
2007-12-27,8.6285,8.6285,8.5064,8.5064,3576,0
2007-12-28,8.4406,8.5346,8.4406,8.5346,432,0
2007-12-31,8.6285,8.6285,8.4876,8.5533,757,0
2008-01-02,8.6192,8.6192,8.6192,8.6192,107,0
2008-01-03,8.497,8.5064,8.4876,8.4876,1843,0
2008-01-04,8.4406,8.6098,8.4406,8.6098,432,0
2008-01-07,8.5346,8.6098,8.5346,8.6098,649,0
2008-01-08,8.4592,8.6098,8.4592,8.6098,1408,0
2008-01-09,8.4876,8.7413,8.4876,8.5346,14738,0
2008-01-10,8.5346,8.7226,8.5346,8.7226,8019,0
2008-01-14,8.5346,8.6755,8.5346,8.6755,649,0
2008-01-15,8.6755,8.7226,8.5814,8.5814,9320,0
2008-01-16,8.5346,8.5346,8.4876,8.5346,2601,0
2008-01-17,8.4406,8.6567,8.4406,8.6567,432,0
2008-01-18,8.5627,8.5627,8.4406,8.5346,1733,0
2008-01-22,8.4592,8.5251,8.3935,8.5251,2275,0
2008-01-23,8.5251,8.5251,8.5251,8.5251,325,0
2008-01-24,8.5251,8.5251,8.4876,8.4876,757,0
2008-01-25,8.497,8.497,8.3278,8.3371,1516,0
2008-01-28,8.497,8.497,8.4029,8.4781,2058,0
2008-01-29,8.5157,8.6567,8.5157,8.5346,2384,0
2008-01-30,8.7507,8.7507,8.5346,8.5346,1733,0
2008-01-31,8.5627,8.5814,8.4876,8.4876,7694,0
2008-02-01,8.497,8.6285,8.4781,8.4781,1408,0
2008-02-04,8.4876,8.5721,8.4876,8.5721,216,0
2008-02-05,8.45,8.6567,8.45,8.6567,334,0
2008-02-06,8.6567,8.6567,8.4876,8.4876,2275,0
2008-02-07,8.5251,8.5346,8.5157,8.5346,3250,0
2008-02-08,8.497,8.5346,8.497,8.5346,757,0
2008-02-12,8.5439,8.5439,8.5346,8.5346,432,0
2008-02-13,8.5346,8.5346,8.497,8.497,1191,0
2008-02-14,8.497,8.5157,8.497,8.5157,867,0
2008-02-15,8.5251,8.5251,8.5251,8.5251,325,0
2008-02-19,8.5814,8.5814,8.4029,8.5346,18098,0
2008-02-20,8.4781,8.497,8.4123,8.497,2058,0
2008-02-21,8.5439,8.5533,8.4312,8.5251,6069,0
2008-02-22,8.5251,8.6098,8.5251,8.5346,432,0
2008-02-25,8.5157,8.5157,8.5157,8.5157,216,0
2008-02-26,8.5157,8.5721,8.5157,8.5346,1191,0
2008-02-27,8.4781,8.5346,8.4781,8.5346,975,0
2008-02-28,8.5251,8.5814,8.5251,8.5814,2601,0
2008-02-29,8.5627,8.7601,8.5627,8.7601,2384,0
2008-03-03,8.7695,8.7695,8.6285,8.7413,11595,0
2008-03-04,8.7226,8.7226,8.7226,8.7226,649,0
2008-03-05,8.7226,8.7226,8.7226,8.7226,1300,0
2008-03-06,8.6285,8.6755,8.4876,8.6285,2925,0
2008-03-07,8.5814,8.6755,8.5814,8.6755,540,0
2008-03-10,8.6004,8.6755,8.5251,8.6755,7694,0
2008-03-11,8.5814,8.5814,8.3089,8.3184,9970,0
2008-03-12,8.4123,8.5251,8.3465,8.5251,1084,0
2008-03-13,8.4406,8.4406,8.3465,8.4312,1843,0
2008-03-14,8.4123,8.45,8.3935,8.45,975,0
2008-03-17,8.45,8.5064,8.3465,8.497,3250,0
2008-03-18,8.4876,8.4876,8.4029,8.4123,676,0
2008-03-19,8.4029,8.4876,8.3935,8.45,4660,0
2008-03-20,8.4876,8.4876,8.4781,8.4781,216,0
2008-03-24,8.3841,8.4781,8.3465,8.4781,2384,0
2008-03-26,8.4592,8.4876,8.4592,8.4876,3363,0
2008-03-28,8.5346,8.5346,8.4029,8.4876,325,0
2008-03-31,8.4781,8.4781,8.4781,8.4781,107,0
2008-04-01,8.5721,8.5721,8.4876,8.4876,540,0
2008-04-02,8.4876,8.5064,8.4218,8.5064,540,0
2008-04-03,8.3559,8.3559,8.3559,8.3559,325,0
2008-04-04,8.4312,8.4312,8.4123,8.4123,432,0
2008-04-07,8.4123,8.4686,8.4123,8.4686,649,0
2008-04-08,8.4123,8.4218,8.4123,8.4218,216,0
2008-04-09,8.4406,8.4592,8.4406,8.4592,325,0
2008-04-10,8.3465,8.4686,8.3465,8.4686,1408,0
2008-04-11,8.4686,8.4686,8.4686,8.4686,107,0
2008-04-14,8.3935,8.3935,8.3465,8.3559,975,0
2008-04-15,8.6755,8.6755,8.45,8.4876,3142,0
2008-04-17,8.4123,8.4123,8.3935,8.3935,540,0
2008-04-18,8.4218,8.4218,8.4218,8.4218,216,0
2008-04-21,8.4406,8.4406,8.4406,8.4406,757,0
2008-04-23,8.4406,8.4592,8.4406,8.4406,975,0
2008-04-24,8.4406,8.6755,8.4406,8.5814,5682,0
2008-04-25,8.5814,8.5814,8.5814,8.5814,107,0
2008-04-29,8.4029,8.4029,8.4029,8.4029,130,0
2008-04-30,8.3935,8.591,8.3935,8.591,1354,0
2008-05-01,8.497,8.497,8.497,8.497,432,0
2008-05-02,8.4876,8.4876,8.4876,8.4876,649,0
2008-05-05,8.5814,8.5814,8.5814,8.5814,325,0
2008-05-06,8.4876,8.6755,8.4876,8.6755,1164,0
2008-05-07,8.6755,8.6755,8.497,8.497,626,0
2008-05-08,8.6661,8.6755,8.6661,8.6661,660,0
2008-05-09,8.5721,9.4556,8.5721,8.9574,8752,0
2008-05-12,9.0421,9.0421,9.0421,9.0421,1191,0
2008-05-13,8.9574,8.9574,8.5533,8.7319,4497,0
2008-05-14,8.7226,8.7601,8.7226,8.7601,1148,0
2008-05-15,8.6004,8.9294,8.6004,8.6755,3956,0
2008-05-16,8.8541,8.8541,8.8541,8.8541,325,0
2008-05-19,8.9012,8.9012,8.8541,8.8541,706,0
2008-05-20,8.8541,8.9294,8.8541,8.9294,432,0
2008-05-21,8.9294,8.9294,8.8635,8.9294,1328,0
2008-05-22,8.8822,8.8822,8.8822,8.8822,1084,0
2008-05-28,8.8541,8.8541,8.8541,8.8541,540,0
2008-05-29,8.9763,8.9857,8.9763,8.9857,237,0
2008-05-30,8.7789,8.9669,8.7695,8.9669,1843,0
2008-06-02,8.9012,9.0421,8.9012,9.0421,1515,0
2008-06-03,9.0421,9.2301,8.9669,9.2301,4550,0
2008-06-04,9.0327,9.0421,9.0327,9.0421,432,0
2008-06-05,8.8822,8.9105,8.8822,8.8822,707,0
2008-06-09,9.569,9.569,8.8166,9.2301,3514,0
2008-06-10,9.2301,9.2301,9.0421,9.0421,540,0
2008-06-11,8.8541,9.1079,8.8541,9.1079,585,0
2008-06-12,8.8822,8.9857,8.8166,8.8166,805,0
2008-06-13,8.8166,8.8166,8.8166,8.8166,216,0
2008-06-16,8.7695,8.7695,8.7695,8.7695,540,0
2008-06-19,8.7789,8.7789,8.7226,8.7226,1084,0
2008-06-20,8.9012,8.9012,8.7789,8.9012,1305,0
2008-06-23,8.7883,8.8166,8.7789,8.8166,1300,0
2008-06-24,8.8822,8.8822,8.8822,8.8822,867,0
2008-06-25,8.8822,9.183,8.8822,9.183,6393,0
2008-06-30,9.183,9.2113,9.183,9.2113,325,0
2008-07-01,9.202,9.2113,9.0608,9.183,1407,0
2008-07-02,9.0139,9.1079,8.8166,8.8166,1313,0
2008-07-03,8.8166,9.183,8.8166,9.183,325,0
2008-07-07,8.9952,9.2301,8.9952,9.2301,6811,0
2008-07-08,8.8166,9.55,8.8166,9.277,6202,0
2008-07-09,9.2301,9.2301,8.8541,8.8541,1843,0
2008-07-10,8.8541,8.8541,8.7789,8.7789,1448,0
2008-07-11,8.8541,8.8541,8.8541,8.8541,1084,0
2008-07-14,8.8541,8.9857,8.7226,8.7226,1657,0
2008-07-15,8.5346,8.5346,8.4406,8.5251,975,0
2008-07-16,8.4592,8.7226,8.4592,8.7226,1191,0
2008-07-17,8.4876,8.4876,8.4218,8.4218,451,0
2008-07-18,8.4218,8.6192,8.4218,8.5814,4226,0
2008-07-22,8.4406,8.948,8.3935,8.948,4967,0
2008-07-23,8.9574,8.9574,8.9574,8.9574,107,0
2008-07-25,8.8541,8.9574,8.8541,8.9574,216,0
2008-07-28,8.9012,8.9387,8.9012,8.9387,540,0
2008-07-29,8.6285,8.9012,8.4592,8.9012,540,0
2008-07-30,8.9012,8.9012,8.9012,8.9012,1084,0
2008-07-31,8.7695,8.948,8.4123,8.4123,1516,0
2008-08-01,8.4123,8.4312,8.4123,8.4312,1063,0
2008-08-07,8.5814,8.5814,8.5814,8.5814,325,0
2008-08-08,8.6285,9.2301,8.6285,8.9294,7694,0
2008-08-11,8.948,8.948,8.7695,8.7695,544,0
2008-08-12,8.948,8.9952,8.7695,8.9952,1084,0
2008-08-14,9.2207,9.2301,8.8917,8.8917,6496,0
2008-08-18,9.2301,9.503,8.9857,8.9857,1625,0
2008-08-19,8.8917,9.277,8.8917,9.277,2367,0
2008-08-21,8.8917,8.9857,8.8917,8.9857,757,0
2008-08-22,9.1737,9.3522,9.0892,9.3522,1516,0
2008-08-25,9.0892,9.3053,9.0892,9.3053,1843,0
2008-08-27,8.5814,9.1361,8.5814,8.8917,1874,0
2008-08-28,8.6849,9.0892,8.6849,9.0892,1700,0
2008-08-29,9.1924,9.2301,8.7226,8.9387,2178,0
2008-09-02,8.9012,9.2301,8.9012,9.0797,1191,0
2008-09-03,9.3522,9.371,8.8541,9.1079,1084,0
2008-09-04,8.6849,8.92,8.5157,8.8822,10090,0
2008-09-08,8.7413,8.7695,8.7413,8.7601,922,0
2008-09-09,8.7319,8.8448,8.6378,8.7977,2275,0
2008-09-11,8.7695,8.7695,8.5814,8.6285,1790,0
2008-09-12,8.7601,8.8071,8.7601,8.8071,757,0
2008-09-15,8.5814,8.7789,8.4123,8.7789,1300,0
2008-09-16,8.591,8.7037,8.591,8.7037,216,0
2008-09-17,8.6473,8.6473,8.6473,8.6473,107,0
2008-09-18,8.3748,8.7226,8.3465,8.7226,6589,0
2008-09-22,8.8166,8.8166,8.5346,8.6004,1940,0
2008-09-24,8.7037,8.7037,8.7037,8.7037,107,0
2008-09-25,8.5439,8.5439,8.5346,8.5346,432,0
2008-09-26,8.6473,8.6661,8.6473,8.6661,243,0
2008-09-29,8.5627,8.7601,8.5346,8.5814,1926,0
2008-09-30,8.8541,8.8541,8.6098,8.6661,986,0
2008-10-01,8.5814,8.8166,8.5439,8.8166,1144,0
2008-10-02,8.6285,8.6285,8.5346,8.5346,757,0
2008-10-03,8.5346,8.6944,8.5346,8.5533,2601,0
2008-10-06,8.8541,8.8541,8.5346,8.6755,2067,0
2008-10-07,8.5346,8.5533,8.1867,8.4686,3532,0
2008-10-08,8.3935,8.5533,8.3089,8.5533,3301,0
2008-10-09,8.5157,8.5157,8.4123,8.4123,432,0
2008-10-10,8.3935,8.5533,7.4254,8.3935,15895,0
2008-10-13,8.5814,8.5814,8.4876,8.4876,1733,0
2008-10-14,8.6755,8.6755,8.4218,8.4876,1226,0
2008-10-15,8.5627,8.5814,8.5533,8.5814,1911,0
2008-10-16,8.4312,8.8259,8.4312,8.8166,2555,0
2008-10-17,8.9952,8.9952,8.6285,8.8541,2493,0
2008-10-20,8.8448,8.9857,8.8448,8.9857,679,0
2008-10-21,8.9857,8.9952,8.4592,8.6567,8805,0
2008-10-23,8.6755,8.9952,8.6755,8.8541,2166,0
2008-10-27,8.6755,8.9952,8.4312,8.4312,2237,0
2008-10-28,8.4029,8.4029,8.4029,8.4029,216,0
2008-10-29,8.5814,8.7507,8.4218,8.6849,1896,0
2008-10-30,8.7226,8.7695,8.7226,8.7601,867,0
2008-10-31,8.4312,8.4312,8.4312,8.4312,216,0
2008-11-03,8.5627,8.5627,8.5346,8.5439,617,0
2008-11-04,8.7977,8.9387,8.4876,8.4876,4118,0
2008-11-05,8.8166,8.8166,8.5814,8.7226,1408,0
2008-11-06,8.6098,8.6098,8.5814,8.5814,1489,0
2008-11-07,8.6285,8.7226,8.6285,8.7226,352,0
2008-11-10,8.8353,8.8353,8.8353,8.8353,325,0
2008-11-11,8.8448,8.8448,8.4876,8.5064,1435,0
2008-11-12,8.4406,8.4406,8.4406,8.4406,540,0
2008-11-13,8.4406,8.7319,8.4406,8.7319,781,0
2008-11-14,8.7319,8.8448,8.7226,8.8448,4192,0
2008-11-17,9.559,9.559,8.9012,9.0421,2058,0
2008-11-18,8.8541,9.4087,8.8541,9.0234,1657,0
2008-11-19,9.2301,9.4556,8.5346,8.6192,2710,0
2008-11-20,8.4876,8.4876,8.4876,8.4876,1300,0
2008-11-21,8.4876,8.8541,8.4876,8.8353,1973,0
2008-11-24,9.2207,9.55,8.8166,9.2301,12682,0
2008-11-25,9.963,9.963,9.2301,9.4369,6629,0
2008-11-26,9.4087,9.935,9.2207,9.728,10024,0
2008-11-28,10.508,12.275,9.869,10.386,26325,0
2008-12-01,11.223,11.223,10.612,11.072,15055,0
2008-12-02,11.993,11.993,11.072,11.213,10423,0
2008-12-03,11.326,11.486,11.016,11.157,6481,0
2008-12-04,11.195,11.477,11.166,11.166,2004,0
2008-12-05,11.119,11.307,11.119,11.307,1516,0
2008-12-08,11.082,11.298,11.072,11.072,4769,0
2008-12-09,11.072,11.072,10.931,10.931,1191,0
2008-12-10,11.082,11.082,10.396,10.96,4235,0
2008-12-11,10.96,11.11,10.424,11.11,4614,0
2008-12-12,10.593,11.166,10.593,11.166,432,0
2008-12-15,10.743,11.166,10.743,11.166,6248,0
2008-12-16,11.072,11.307,10.386,11.166,4892,0
2008-12-17,11.166,11.166,11.166,11.166,1084,0
2008-12-18,11.166,11.815,11.166,11.495,3683,0
2008-12-19,11.166,11.307,11.166,11.307,1408,0
2008-12-22,11.796,11.815,11.072,11.815,1364,0
2008-12-23,12.229,12.229,11.721,11.721,4318,0
2008-12-24,11.27,11.27,11.166,11.195,975,0
2008-12-26,10.875,12.323,10.612,12.172,18705,0
2008-12-29,12.229,13.573,11.9,12.717,22578,0
2008-12-30,13.46,13.751,12.886,13.093,8423,0
2008-12-31,12.915,13.742,12.868,13.244,5177,0
2009-01-02,12.633,13.178,12.454,13.009,10813,0
2009-01-05,12.915,12.915,12.473,12.473,2535,0
2009-01-06,12.839,12.905,12.181,12.689,3391,0
2009-01-07,12.905,12.905,12.003,12.501,12469,0
2009-01-08,12.482,12.501,12.275,12.501,2172,0
2009-01-09,12.445,12.445,12.144,12.144,1772,0
2009-01-12,12.595,12.595,11.345,12.003,2695,0
2009-01-13,12.135,12.323,11.768,12.229,6106,0
2009-01-14,11.364,11.364,10.161,10.612,5779,0
2009-01-15,10.161,10.8,10.151,10.8,2933,0
2009-01-16,10.884,11.166,10.884,11.166,757,0
2009-01-20,11.533,11.862,11.072,11.862,1679,0
2009-01-21,11.533,11.928,10.734,11.552,2139,0
2009-01-22,11.946,11.993,11.345,11.928,1096,0
2009-01-23,11.993,11.993,11.768,11.993,867,0
2009-01-26,11.608,11.965,11.608,11.768,1029,0
2009-01-28,11.768,11.768,11.373,11.721,649,0
2009-01-29,11.768,11.993,11.768,11.993,432,0
2009-01-30,11.993,11.993,10.828,11.119,3148,0
2009-02-02,11.082,11.082,11.082,11.082,107,0
2009-02-03,10.847,10.847,10.198,10.612,1697,0
2009-02-04,10.33,10.612,10.33,10.565,2058,0
2009-02-05,10.518,10.612,10.33,10.396,540,0
2009-02-06,10.565,10.565,10.537,10.537,325,0
2009-02-09,10.537,10.537,10.33,10.339,3111,0
2009-02-10,10.593,11.26,10.386,11.26,1154,0
2009-02-11,10.8,10.8,10.33,10.555,1863,0
2009-02-12,11.016,11.016,10.377,10.377,2710,0
2009-02-13,10.33,11.382,10.33,11.072,4762,0
2009-02-17,11.223,11.514,11.082,11.458,4225,0
2009-02-18,11.514,11.918,10.048,10.048,9700,0
2009-02-19,10.471,10.931,10.33,10.518,4226,0
2009-02-20,10.471,10.471,10.161,10.17,1300,0
2009-02-23,10.151,10.151,9.756,9.963,5364,0
2009-02-24,9.766,10.057,9.756,9.954,2373,0
2009-02-25,9.954,10.057,9.907,10.029,1951,0
2009-02-26,9.785,10.161,9.766,10.085,1084,0
2009-03-02,10.076,10.79,9.691,10.142,3739,0
2009-03-03,10.151,10.565,9.71,10.076,3196,0
2009-03-04,9.813,10.179,9.813,9.86,432,0
2009-03-05,9.71,10.114,9.7,9.785,649,0
2009-03-06,9.691,9.738,9.4556,9.738,5094,0
2009-03-09,9.3335,9.869,9.3242,9.71,2253,0
2009-03-10,9.785,9.785,9.785,9.785,229,0
2009-03-11,9.634,9.954,9.3616,9.644,2710,0
2009-03-12,9.4556,10.781,9.3335,9.804,2342,0
2009-03-13,9.935,9.935,9.4745,9.691,325,0
2009-03-16,9.4838,9.4838,9.3335,9.4087,1084,0
2009-03-17,9.597,9.597,9.3335,9.55,2384,0
2009-03-18,9.954,9.954,9.4556,9.634,744,0
2009-03-19,9.55,9.907,9.465,9.691,4009,0
2009-03-20,9.879,9.879,9.869,9.869,216,0
2009-03-23,9.869,9.907,9.85,9.907,1191,0
2009-03-24,9.4838,9.897,9.4556,9.465,3359,0
2009-03-25,9.869,9.907,9.4745,9.644,2384,0
2009-03-26,9.756,9.907,9.756,9.907,1408,0
2009-03-27,9.888,9.907,9.888,9.907,216,0
2009-03-30,9.888,9.888,9.4934,9.616,1733,0
2009-03-31,9.738,9.907,9.691,9.907,540,0
2009-04-01,10.142,10.151,9.465,9.465,3794,0
2009-04-02,9.512,9.879,9.503,9.512,3034,0
2009-04-03,9.512,9.691,9.512,9.691,811,0
2009-04-06,9.756,9.86,9.55,9.55,1191,0
2009-04-08,9.54,9.869,9.54,9.869,540,0
2009-04-09,9.86,10.33,9.3805,10.095,3522,0
2009-04-13,10.273,10.273,9.54,9.54,216,0
2009-04-14,9.944,9.992,9.785,9.992,1300,0
2009-04-15,9.587,10.123,9.587,10.104,1843,0
2009-04-16,9.719,10.095,9.663,9.785,7042,0
2009-04-17,9.794,10.715,9.794,10.198,3250,0
2009-04-21,10.349,10.349,9.822,9.963,975,0
2009-04-22,9.691,10.292,9.691,9.973,5408,0
2009-04-23,10.161,10.367,9.728,9.832,4985,0
2009-04-24,9.747,9.944,9.747,9.916,1191,0
2009-04-27,10.038,10.048,9.916,10.048,2601,0
2009-04-28,10.076,10.095,10.038,10.067,1300,0
2009-04-29,9.85,10.123,9.85,10.057,867,0
2009-04-30,10.057,10.085,9.625,9.832,2225,0
2009-05-01,9.691,9.813,9.691,9.813,1408,0
2009-05-04,10.151,10.151,9.935,9.944,2166,0
2009-05-05,9.691,10.142,9.634,10.142,2163,0
2009-05-06,10.123,10.123,10.123,10.123,216,0
2009-05-07,10.151,10.151,10.085,10.085,757,0
2009-05-08,9.841,9.841,9.832,9.841,488,0
2009-05-11,9.841,9.869,9.841,9.869,765,0
2009-05-12,9.597,10.057,9.597,9.879,902,0
2009-05-13,10.114,10.142,10.114,10.142,325,0
2009-05-14,9.813,10.02,9.813,10.02,779,0
2009-05-15,9.963,9.963,9.916,9.926,540,0
2009-05-18,10.067,10.067,10.057,10.057,338,0
2009-05-19,10.048,10.048,9.897,9.926,649,0
2009-05-21,9.963,10.104,9.879,10.095,4768,0
2009-05-22,10.085,10.095,10.085,10.085,867,0
2009-05-27,10.057,10.067,10.048,10.048,1261,0
2009-05-28,9.963,10.057,9.935,9.954,2058,0
2009-05-29,9.634,9.935,9.634,9.907,2141,0
2009-06-01,10.151,10.151,9.785,9.897,2384,0
2009-06-02,10.151,10.151,9.973,9.973,325,0
2009-06-03,9.869,9.907,9.766,9.832,1516,0
2009-06-05,10.02,10.038,9.841,9.841,432,0
2009-06-08,9.86,10.208,9.86,9.926,867,0
2009-06-09,9.879,10.01,9.879,10.01,325,0
2009-06-10,9.738,9.766,9.738,9.766,325,0
2009-06-11,9.691,9.691,9.691,9.691,432,0
2009-06-12,9.944,10.104,9.804,10.076,1084,0
2009-06-15,9.625,10.132,9.616,10.104,2171,0
2009-06-17,9.897,10.001,9.738,10.001,2235,0
2009-06-18,9.916,10.057,9.521,9.719,4255,0
2009-06-19,9.597,9.869,9.587,9.672,1625,0
2009-06-22,9.944,9.944,9.606,9.606,3750,0
2009-06-23,9.681,9.822,9.587,9.597,5853,0
2009-06-24,9.521,9.681,9.4463,9.4463,1782,0
2009-06-25,9.4934,9.663,9.2677,9.3242,4985,0
2009-06-26,9.2959,9.71,9.2677,9.277,10501,0
2009-06-29,9.2677,9.3148,9.2677,9.277,1408,0
2009-06-30,9.2395,9.681,9.2395,9.512,3142,0
2009-07-01,9.672,9.672,9.3148,9.3242,2275,0
2009-07-02,9.681,9.785,9.681,9.691,1625,0
2009-07-06,9.691,9.785,9.691,9.785,1176,0
2009-07-07,9.785,10.245,9.4087,9.691,6955,0
2009-07-09,9.4838,9.4838,9.277,9.3993,2925,0
2009-07-10,9.4934,9.512,9.3993,9.3993,975,0
2009-07-13,9.2677,9.3993,9.2677,9.3242,2545,0
2009-07-14,9.3242,9.3242,9.3242,9.3242,540,0
2009-07-15,9.3616,9.569,9.3242,9.3242,1625,0
2009-07-16,9.3242,9.7,9.2395,9.55,12695,0
2009-07-17,9.7,9.71,9.7,9.71,325,0
2009-07-20,9.597,9.597,9.597,9.597,107,0
2009-07-21,9.512,9.512,9.512,9.512,1300,0
2009-07-22,9.503,9.503,9.3053,9.3335,2493,0
2009-07-23,9.371,9.569,9.3616,9.4087,3034,0
2009-07-24,9.39,9.531,9.39,9.531,3468,0
2009-07-27,9.4182,9.4556,9.4182,9.4556,216,0
2009-07-29,9.4556,9.503,9.4556,9.503,1733,0
2009-07-30,9.597,9.597,9.4087,9.503,1886,0
2009-07-31,9.4087,9.503,9.4087,9.4275,2166,0
2009-08-03,9.4087,9.4934,9.3242,9.4934,2046,0
2009-08-04,9.4556,9.503,9.3616,9.4556,1951,0
2009-08-05,9.4556,9.4556,9.3522,9.3522,2395,0
2009-08-06,9.3522,9.3616,9.3522,9.3616,1625,0
2009-08-07,9.3616,9.569,9.3242,9.371,1951,0
2009-08-10,9.3335,9.4463,9.3335,9.371,1300,0
2009-08-11,9.3335,9.4556,9.3242,9.4556,2818,0
2009-08-12,8.9387,9.503,8.9387,9.3616,3267,0
2009-08-13,9.888,9.888,9.4556,9.4934,1843,0
2009-08-14,9.3242,9.531,9.3242,9.4087,1631,0
2009-08-17,9.2395,9.3616,9.2395,9.3335,2712,0
2009-08-18,9.4556,9.4556,9.4556,9.4556,1300,0
2009-08-19,9.4087,9.691,9.4087,9.691,1272,0
2009-08-20,9.4556,9.4745,9.4556,9.4745,757,0
2009-08-21,9.512,9.512,9.4369,9.4369,432,0
2009-08-24,9.4369,9.4369,9.3429,9.3429,1029,0
2009-08-25,9.3616,9.4369,9.3616,9.4369,2166,0
2009-08-26,9.4369,9.4369,9.4275,9.4275,271,0
2009-08-28,9.3616,9.521,9.3616,9.371,1951,0
2009-08-31,9.39,9.672,9.39,9.672,867,0
2009-09-01,9.39,9.634,9.3616,9.4934,2449,0
2009-09-02,9.4934,9.4934,9.4934,9.4934,649,0
2009-09-03,9.4934,9.4934,9.277,9.3242,649,0
2009-09-08,9.3335,9.3429,9.3335,9.3335,975,0
2009-09-09,9.3616,9.3616,9.3616,9.3616,1245,0
2009-09-10,9.559,9.663,9.4182,9.634,1843,0
2009-09-11,9.559,9.634,9.4556,9.4556,2455,0
2009-09-14,9.4182,9.644,9.4182,9.503,3683,0
2009-09-15,9.55,9.55,9.512,9.512,325,0
2009-09-16,9.55,9.55,9.512,9.512,453,0
2009-09-18,9.503,9.503,9.4934,9.503,1798,0
2009-09-21,9.4745,9.4745,9.4182,9.4182,216,0
2009-09-22,9.503,9.503,9.503,9.503,540,0
2009-09-23,9.503,9.691,9.503,9.691,6502,0
2009-09-24,9.756,10.151,9.55,10.095,12258,0
2009-09-28,9.963,9.963,9.813,9.963,1516,0
2009-09-29,10.057,10.142,9.926,9.926,977,0
2009-09-30,10.142,10.142,9.992,9.992,718,0
2009-10-02,9.86,9.86,9.3993,9.4838,8129,0
2009-10-05,9.55,9.681,9.4087,9.4087,1843,0
2009-10-06,9.644,9.869,9.644,9.841,1009,0
2009-10-07,9.822,9.822,9.822,9.822,107,0
2009-10-08,9.55,9.691,9.55,9.55,1476,0
2009-10-09,9.55,9.55,9.503,9.512,2114,0
2009-10-12,9.55,9.738,9.531,9.531,2783,0
2009-10-13,9.653,9.691,9.54,9.569,3413,0
2009-10-14,9.569,9.569,9.569,9.569,137,0
2009-10-16,9.681,9.794,9.597,9.681,5144,0
2009-10-19,9.559,9.634,9.559,9.634,1300,0
2009-10-20,9.738,9.785,9.691,9.785,1300,0
2009-10-21,9.785,9.785,9.766,9.766,325,0
2009-10-22,9.691,9.691,9.691,9.691,2166,0
2009-10-26,9.597,9.616,9.597,9.597,2762,0
2009-10-27,9.559,9.587,9.465,9.465,4251,0
2009-10-28,9.4838,9.4838,9.4838,9.4838,1300,0
2009-10-29,9.4838,9.691,9.4838,9.691,1300,0
2009-10-30,9.691,9.813,9.691,9.691,1733,0
2009-11-02,9.785,9.822,9.616,9.616,1951,0
2009-11-03,9.738,9.738,9.681,9.691,4091,0
2009-11-04,9.738,9.794,9.616,9.616,1300,0
2009-11-05,9.55,9.804,9.55,9.71,2384,0
2009-11-09,9.597,9.794,9.597,9.625,1679,0
2009-11-10,9.578,9.578,9.578,9.578,216,0
2009-11-11,10.123,10.236,9.785,10.198,25945,0
2009-11-12,10.208,10.33,10.151,10.33,5643,0
2009-11-13,10.33,10.424,10.33,10.414,8193,0
2009-11-16,10.414,10.48,10.377,10.461,7094,0
2009-11-17,10.48,10.565,10.48,10.499,1220,0
2009-11-18,10.508,10.612,10.508,10.537,5878,0
2009-11-19,10.602,10.828,10.602,10.64,1191,0
2009-11-20,10.706,10.978,10.706,10.875,5871,0
2009-11-23,10.875,10.875,10.875,10.875,432,0
2009-11-24,10.894,10.988,10.659,10.659,4768,0
2009-11-25,10.668,10.668,10.574,10.574,216,0
2009-11-27,10.659,10.659,10.565,10.565,325,0
2009-11-30,10.574,10.574,10.471,10.471,2581,0
2009-12-01,10.537,10.537,10.161,10.443,3087,0
2009-12-02,10.414,10.518,10.414,10.499,811,0
2009-12-03,10.433,10.48,10.424,10.471,2710,0
2009-12-04,10.386,10.565,10.386,10.471,2493,0
2009-12-07,10.593,10.593,10.424,10.443,1300,0
2009-12-08,10.461,10.461,10.424,10.424,2493,0
2009-12-09,10.612,10.612,10.33,10.33,1226,0
2009-12-11,10.508,10.584,10.396,10.396,867,0
2009-12-14,10.414,10.414,10.311,10.311,3134,0
2009-12-15,10.311,10.311,10.17,10.264,3046,0
2009-12-16,10.302,10.302,10.067,10.095,5428,0
2009-12-17,10.085,10.085,9.7,9.869,3750,0
2009-12-18,9.841,9.86,9.832,9.832,432,0
2009-12-21,9.841,9.907,9.569,9.822,6383,0
2009-12-22,9.832,9.832,9.832,9.832,107,0
2009-12-23,9.85,9.86,9.85,9.86,649,0
2009-12-28,9.85,9.85,9.756,9.785,2036,0
2009-12-29,9.841,9.85,9.691,9.691,3683,0
2009-12-30,9.756,9.992,9.616,9.681,15533,0
2009-12-31,9.691,9.879,9.672,9.672,2627,0
2010-01-04,9.681,9.719,9.634,9.719,3814,0
2010-01-05,9.813,9.973,9.54,9.785,10729,0
2010-01-06,9.719,9.738,9.587,9.738,540,0
2010-01-07,9.663,9.785,9.512,9.785,975,0
2010-01-08,10.01,10.029,10.01,10.01,3682,0
2010-01-11,9.832,10.029,9.766,9.86,1940,0
2010-01-12,9.55,9.916,9.55,9.916,2058,0
2010-01-13,9.7,9.738,9.7,9.738,432,0
2010-01-14,9.766,9.775,9.738,9.738,1733,0
2010-01-15,9.756,9.832,9.738,9.832,1084,0
2010-01-19,9.822,10.104,9.738,9.963,5220,0
2010-01-20,10.151,10.471,10.076,10.151,4985,0
2010-01-21,10.151,10.151,10.142,10.142,2384,0
2010-01-22,10.161,10.161,10.057,10.057,432,0
2010-01-25,9.916,10.151,9.916,10.151,4009,0
2010-01-26,10.085,10.085,9.832,9.963,4726,0
2010-01-27,9.935,9.944,9.869,9.907,540,0
2010-01-28,10.151,10.292,9.973,10.292,2745,0
2010-01-29,10.367,10.367,10.245,10.33,2275,0
2010-02-01,10.264,10.33,10.161,10.198,6193,0
2010-02-02,10.302,10.302,10.302,10.302,325,0
2010-02-03,10.255,10.255,10.151,10.151,867,0
2010-02-04,10.151,10.217,10.057,10.217,2412,0
2010-02-05,10.01,10.292,9.869,10.236,3305,0
2010-02-08,10.433,10.452,10.179,10.179,975,0
2010-02-09,10.405,10.405,10.179,10.179,1447,0
2010-02-10,9.869,10.029,9.869,9.992,1572,0
2010-02-11,9.832,10.151,9.832,10.151,1766,0
2010-02-12,10.17,10.17,10.151,10.151,216,0
2010-02-16,10.236,10.236,9.926,9.926,867,0
2010-02-17,9.785,9.907,9.747,9.907,1408,0
2010-02-18,9.832,10.02,9.832,10.02,1733,0
2010-02-19,9.963,10.057,9.963,10.057,919,0
2010-02-22,10.123,10.132,10.123,10.132,432,0
2010-02-23,10.132,10.151,10.123,10.151,867,0
2010-02-24,10.377,10.518,10.377,10.414,1300,0
2010-02-25,10.179,10.452,10.179,10.452,1084,0
2010-02-26,10.471,10.48,10.132,10.132,1843,0
2010-03-01,9.897,10.349,9.897,10.123,560,0
2010-03-02,10.142,10.142,10.01,10.01,216,0
2010-03-03,10.358,10.358,10.245,10.245,975,0
2010-03-04,10.208,10.208,10.208,10.208,216,0
2010-03-05,10.283,10.283,10.283,10.283,216,0
2010-03-08,10.245,10.245,10.245,10.245,107,0
2010-03-10,10.217,10.217,9.926,10.161,1896,0
2010-03-11,10.161,10.161,9.973,9.973,216,0
2010-03-12,9.935,9.935,9.935,9.935,107,0
2010-03-15,9.916,9.944,9.832,9.832,3034,0
2010-03-16,9.897,9.963,9.897,9.926,562,0
2010-03-17,9.963,9.963,9.804,9.804,867,0
2010-03-18,9.869,9.935,9.85,9.935,1955,0
2010-03-19,9.869,9.897,9.86,9.897,867,0
2010-03-22,9.86,9.935,9.728,9.841,6393,0
2010-03-24,9.907,9.935,9.907,9.907,3618,0
2010-03-25,9.738,9.935,9.738,9.832,2275,0
2010-03-26,9.775,9.897,9.728,9.728,4295,0
2010-03-29,9.719,9.738,9.719,9.738,2201,0
2010-03-30,9.691,9.691,9.691,9.691,325,0
2010-03-31,9.7,9.832,9.7,9.775,2384,0
2010-04-01,10.029,10.104,9.775,9.869,1607,0
2010-04-07,9.794,10.067,9.794,10.067,432,0
2010-04-09,9.963,9.992,9.691,9.926,6902,0
2010-04-14,10.01,10.01,9.916,9.916,432,0
2010-04-15,9.916,9.916,9.738,9.804,821,0
2010-04-16,9.785,9.963,9.756,9.869,1792,0
2010-04-19,9.963,9.963,9.86,9.86,867,0
2010-04-20,9.869,9.869,9.804,9.804,1354,0
2010-04-21,9.756,9.794,9.756,9.794,432,0
2010-04-22,9.785,9.841,9.738,9.822,2893,0
2010-04-23,9.785,9.813,9.738,9.756,2058,0
2010-04-26,10.001,10.001,9.578,9.625,10331,0
2010-04-27,9.653,9.691,9.644,9.681,1075,0
2010-04-28,9.597,9.597,9.55,9.569,2710,0
2010-04-29,9.691,9.691,9.691,9.691,432,0
2010-04-30,9.55,9.747,9.55,9.681,540,0
2010-05-03,9.672,9.832,8.6849,9.531,8491,0
2010-05-04,9.55,9.644,9.55,9.616,998,0
2010-05-05,9.4934,9.728,9.4934,9.503,1553,0
2010-05-06,9.512,9.54,9.4087,9.4087,3447,0
2010-05-07,9.4838,9.597,9.2301,9.2301,3384,0
2010-05-10,9.691,9.691,9.2301,9.3242,4363,0
2010-05-11,9.55,9.55,9.3335,9.55,1084,0
2010-05-13,9.54,9.907,9.2301,9.2864,10947,0
2010-05-14,9.4463,9.531,9.3053,9.3616,867,0
2010-05-17,9.3522,9.39,9.3522,9.371,706,0
2010-05-18,9.371,9.503,9.371,9.503,1191,0
2010-05-19,9.7,9.7,9.371,9.371,2275,0
2010-05-20,9.907,9.907,9.569,9.832,4363,0
2010-05-21,9.832,9.907,9.503,9.503,2586,0
2010-05-24,9.738,10.029,9.738,10.029,6448,0
2010-05-25,9.963,10.057,9.634,10.057,4715,0
2010-05-26,10.104,10.198,9.963,9.992,5861,0
2010-05-27,10.151,10.226,9.926,9.926,1787,0
2010-05-28,10.123,10.123,10.104,10.104,828,0
2010-06-01,10.142,10.142,10.132,10.132,975,0
2010-06-02,10.198,10.198,9.973,9.973,975,0
2010-06-03,10.132,10.179,10.132,10.179,2818,0
2010-06-04,9.935,9.935,9.916,9.916,432,0
2010-06-07,9.616,9.644,9.616,9.634,432,0
2010-06-08,9.644,9.653,9.4556,9.578,3683,0
2010-06-09,9.4556,9.4556,9.4556,9.4556,107,0
2010-06-10,9.465,9.465,9.4556,9.4556,216,0
2010-06-11,9.4556,9.4556,9.4556,9.4556,325,0
2010-06-14,9.597,9.597,9.4556,9.4556,649,0
2010-06-15,9.4556,9.691,9.4556,9.691,540,0
2010-06-16,9.691,9.691,9.465,9.4934,1924,0
2010-06-17,9.4745,9.4745,9.4745,9.4745,325,0
2010-06-18,9.4275,9.4463,9.4275,9.4275,1429,0
2010-06-21,9.4275,10.621,9.4275,9.916,10007,0
2010-06-22,10.029,10.029,9.465,9.55,1843,0
2010-06-23,9.54,9.54,9.54,9.54,107,0
2010-06-24,9.4934,9.634,9.4934,9.634,1408,0
2010-06-25,9.521,9.822,9.521,9.785,1084,0
2010-06-28,9.569,9.569,9.54,9.54,432,0
2010-06-29,9.756,9.756,9.7,9.7,757,0
2010-06-30,9.593,9.725,9.507,9.507,649,0
2010-07-01,9.71,9.738,9.644,9.728,1068,0
2010-07-02,9.644,9.691,9.644,9.691,975,0
2010-07-06,9.691,9.822,9.644,9.71,706,0
2010-07-07,9.663,9.681,9.503,9.503,3879,0
2010-07-08,9.531,9.531,9.521,9.521,757,0
2010-07-09,9.587,10.057,9.531,9.616,4232,0
2010-07-13,9.738,9.738,9.728,9.728,325,0
2010-07-14,9.785,9.804,9.785,9.785,540,0
2010-07-15,9.841,10.151,9.634,10.151,3358,0
2010-07-16,10.142,10.142,10.142,10.142,107,0
2010-07-19,9.935,9.935,9.935,9.935,107,0
2010-07-20,9.926,9.926,9.644,9.822,1625,0
2010-07-21,9.634,10.151,9.634,10.151,1300,0
2010-07-22,9.935,9.935,9.916,9.916,325,0
2010-07-23,10.114,10.114,9.935,9.935,919,0
2010-07-27,10.132,10.151,10.132,10.142,1733,0
2010-07-28,9.907,10.151,9.897,10.151,2710,0
2010-07-29,9.973,10.085,9.963,9.963,1034,0
2010-07-30,9.832,10.01,9.785,9.785,1853,0
2010-08-02,9.794,9.869,9.606,9.785,2275,0
2010-08-03,9.785,9.916,9.775,9.916,1084,0
2010-08-06,10.151,10.151,10.151,10.151,540,0
2010-08-09,9.7,9.869,9.691,9.869,1191,0
2010-08-10,9.691,9.691,9.691,9.691,540,0
2010-08-11,9.804,10.104,9.804,10.104,216,0
2010-08-12,9.935,10.104,9.869,10.104,460,0
2010-08-13,10.104,10.292,9.785,10.057,2710,0
2010-08-16,10.292,10.339,9.785,10.339,3361,0
2010-08-17,10.245,10.245,10.245,10.245,107,0
2010-08-18,10.038,10.038,10.038,10.038,107,0
2010-08-19,10.01,10.01,10.01,10.01,107,0
2010-08-20,10.001,10.17,9.832,9.832,523,0
2010-08-23,9.973,10.292,9.973,10.292,432,0
2010-08-24,10.001,10.001,9.879,9.879,216,0
2010-08-25,9.869,9.869,9.86,9.86,216,0
2010-08-26,9.963,10.151,9.963,10.151,1246,0
2010-08-27,10.132,10.151,10.132,10.151,432,0
2010-08-30,10.142,10.283,10.104,10.283,1538,0
2010-08-31,10.152,10.152,10.152,10.152,425,0
2010-09-01,10.508,11.993,10.198,10.546,10548,0
2010-09-02,10.499,11.439,10.499,11.044,9624,0
2010-09-03,10.931,10.95,10.621,10.659,2336,0
2010-09-07,10.537,10.574,10.245,10.396,2384,0
2010-09-08,10.64,10.659,10.405,10.659,867,0
2010-09-09,10.471,10.508,10.377,10.377,757,0
2010-09-10,10.593,10.659,10.593,10.659,547,0
2010-09-13,10.659,10.659,10.612,10.612,540,0
2010-09-14,10.649,10.649,10.565,10.584,867,0
2010-09-15,10.574,10.612,10.377,10.377,1214,0
2010-09-16,10.377,10.377,10.377,10.377,1190,0
2010-09-17,10.377,10.518,10.377,10.518,1645,0
2010-09-21,10.565,10.565,10.198,10.264,1026,0
2010-09-22,10.489,10.489,10.142,10.142,867,0
2010-09-23,9.982,9.982,9.916,9.963,2114,0
2010-09-24,9.926,10.142,9.841,9.879,757,0
2010-09-27,9.869,9.879,9.841,9.841,2489,0
2010-09-28,10.085,10.085,10.085,10.085,325,0
2010-09-29,9.992,10.245,9.992,10.151,1504,0
2010-09-30,10.433,10.433,10.01,10.01,1900,0
2010-10-01,10.17,10.377,10.151,10.377,1100,0
2010-10-04,10.151,10.245,10.01,10.038,2711,0
2010-10-05,9.841,9.963,9.738,9.954,2601,0
2010-10-06,9.963,9.963,9.963,9.963,325,0
2010-10-07,9.935,10.104,9.916,9.916,432,0
2010-10-08,10.095,10.104,10.095,10.104,757,0
2010-10-11,10.151,10.151,9.963,9.963,1084,0
2010-10-12,9.916,10.104,9.916,9.916,1200,0
2010-10-13,10.057,10.095,9.832,9.832,3283,0
2010-10-14,10.095,10.095,10.095,10.095,325,0
2010-10-15,10.142,10.151,10.01,10.114,4486,0
2010-10-18,10.302,10.302,10.01,10.02,1440,0
2010-10-19,10.255,10.302,10.132,10.302,1555,0
2010-10-20,10.292,10.292,10.029,10.104,975,0
2010-10-21,10.085,10.179,10.085,10.085,1300,0
2010-10-22,10.085,10.114,10.085,10.085,760,0
2010-10-25,10.085,10.264,10.085,10.189,923,0
2010-10-26,10.236,10.236,10.057,10.236,1843,0
2010-10-27,10.226,10.236,10.057,10.236,2166,0
2010-10-28,10.198,10.217,10.161,10.161,1084,0
2010-10-29,10.199,10.199,10.152,10.152,1084,0
2010-11-01,10.151,10.377,10.151,10.358,1400,0
2010-11-02,10.273,10.292,10.264,10.292,1292,0
2010-11-03,10.151,10.377,10.151,10.151,6689,0
2010-11-04,10.067,10.151,10.067,10.151,2166,0
2010-11-05,10.057,10.245,10.029,10.236,3692,0
2010-11-08,10.198,10.245,10.198,10.198,760,0
2010-11-09,10.198,10.198,10.076,10.076,325,0
2010-11-10,10.217,10.283,10.01,10.217,1625,0
2010-11-11,10.264,10.283,10.264,10.283,1106,0
2010-11-12,10.283,10.602,10.283,10.508,2786,0
2010-11-15,10.612,10.612,10.292,10.48,1646,0
2010-11-17,10.753,10.931,10.659,10.884,3340,0
2010-11-18,11.044,11.044,10.819,10.819,1625,0
2010-11-19,10.8,10.8,10.612,10.612,432,0
2010-11-23,10.612,10.612,10.612,10.612,537,0
2010-11-26,10.405,10.405,10.151,10.179,793,0
2010-11-29,10.198,10.217,10.142,10.151,3090,0
2010-11-30,10.151,10.151,10.151,10.151,1625,0
2010-12-01,10.377,10.377,10.076,10.076,2114,0
2010-12-02,10.33,10.33,10.123,10.123,649,0
2010-12-03,10.104,10.226,10.01,10.226,2020,0
2010-12-06,9.944,10.151,9.944,10.104,2904,0
2010-12-07,10.095,10.142,9.963,9.973,10687,0
2010-12-08,9.888,9.897,9.888,9.897,460,0
2010-12-09,10.123,10.151,9.963,9.963,540,0
2010-12-10,10.038,10.151,9.963,9.963,5101,0
2010-12-13,9.992,9.992,9.992,9.992,107,0
2010-12-14,10.226,10.226,10.067,10.067,216,0
2010-12-16,10.302,10.753,10.302,10.33,1559,0
2010-12-17,10.555,10.753,10.33,10.602,2275,0
2010-12-20,10.621,10.706,10.349,10.349,1059,0
2010-12-21,10.367,10.367,10.236,10.236,1516,0
2010-12-22,10.349,10.349,10.151,10.283,1572,0
2010-12-23,10.161,10.349,10.161,10.255,792,0
2010-12-27,10.349,10.349,10.151,10.151,1260,0
2010-12-28,10.17,10.17,10.151,10.151,1408,0
2010-12-29,10.209,10.351,10.067,10.171,587,0
2010-12-30,10.228,10.351,10.171,10.285,1078,0
2010-12-31,10.247,10.41,10.066,10.41,1874,0
2011-01-03,10.367,10.377,10.339,10.377,3449,0
2011-01-04,10.349,10.349,10.151,10.349,2317,0
2011-01-05,10.659,10.706,10.377,10.678,1085,0
2011-01-06,10.574,10.612,10.565,10.612,325,0
2011-01-07,10.593,10.8,10.471,10.471,1408,0
2011-01-10,10.198,10.687,10.161,10.349,1660,0
2011-01-11,10.772,10.772,10.772,10.772,107,0
2011-01-12,10.377,10.687,10.208,10.621,1982,0
2011-01-13,10.687,10.8,10.452,10.452,2315,0
2011-01-14,10.79,10.8,10.79,10.8,325,0
2011-01-18,10.781,11.119,10.762,11.072,4269,0
2011-01-19,11.101,11.101,10.847,10.847,757,0
2011-01-24,10.922,10.922,10.884,10.884,1082,0
2011-01-25,11.213,11.213,10.659,10.96,2279,0
2011-01-26,11.129,11.129,10.884,10.884,2142,0
2011-01-27,10.903,11.307,10.903,10.978,2497,0
2011-01-28,11.279,11.289,10.96,11.082,757,0
2011-01-31,11.041,11.261,11.041,11.261,796,0
2011-02-01,11.138,11.279,10.96,10.969,1282,0
2011-02-02,11.27,11.514,11.27,11.345,2275,0
2011-02-03,11.072,11.072,11.072,11.072,736,0
2011-02-07,11.072,11.946,11.072,11.279,3837,0
2011-02-08,11.26,12.369,11.082,11.552,11506,0
2011-02-09,11.392,12.323,11.392,11.815,7204,0
2011-02-10,11.993,12.388,11.9,11.9,3175,0
2011-02-11,11.881,11.89,11.43,11.561,1558,0
2011-02-14,11.589,11.589,11.477,11.533,706,0
2011-02-15,11.824,11.853,11.589,11.589,649,0
2011-02-16,11.58,11.58,10.659,11.354,12752,0
2011-02-17,11.382,11.392,11.289,11.289,432,0
2011-02-18,11.26,11.58,11.054,11.26,7403,0
2011-02-22,11.9,11.9,11.26,11.26,10607,0
2011-02-23,11.411,11.42,11.091,11.119,1439,0
2011-02-24,11.082,11.082,10.847,10.847,949,0
2011-02-25,11.044,11.044,10.574,10.696,5257,0
2011-02-28,10.683,10.683,10.55,10.588,4129,0
2011-03-01,10.894,10.894,10.584,10.584,373,0
2011-03-02,10.894,10.894,10.79,10.79,638,0
2011-03-03,10.847,10.847,10.386,10.386,5776,0
2011-03-04,10.339,10.339,10.217,10.339,1490,0
2011-03-07,10.245,10.537,10.104,10.198,9917,0
2011-03-08,10.029,10.264,9.672,9.7,10018,0
2011-03-09,9.54,9.54,8.9294,9.0702,35000,0
2011-03-10,8.5627,8.7601,8.4781,8.6004,17164,0
2011-03-11,8.7131,8.7883,8.591,8.7413,12725,0
2011-03-14,8.6944,8.7601,8.5533,8.7601,20206,0
2011-03-15,8.7413,8.7413,8.5251,8.7131,14028,0
2011-03-16,8.7037,8.7883,8.6098,8.6473,4247,0
2011-03-17,8.7871,9.1568,8.6923,8.768,4121,0
2011-03-18,8.8541,9.7,8.8541,9.3053,11833,0
2011-03-21,9.3993,10.038,9.3993,9.756,12166,0
2011-03-22,9.681,10.067,8.8353,9.4182,8060,0
2011-03-23,9.681,9.681,9.3053,9.569,5894,0
2011-03-24,9.616,9.869,9.4934,9.4934,4102,0
2011-03-25,9.531,9.597,9.3522,9.4463,2266,0
2011-03-28,9.719,9.719,9.3616,9.371,638,0
2011-03-29,9.3805,9.4369,9.3805,9.4369,303,0
2011-03-30,9.587,9.587,9.3616,9.503,1215,0
2011-03-31,9.674,9.855,9.607,9.731,2412,0
2011-04-01,9.86,9.869,9.719,9.85,1757,0
2011-04-04,9.869,10.433,9.869,10.292,11166,0
2011-04-05,10.311,10.433,10.076,10.311,7012,0
2011-04-06,10.151,10.48,9.869,10.292,6174,0
2011-04-07,10.452,10.48,10.001,10.198,5735,0
2011-04-08,10.067,10.339,9.86,10.283,4714,0
2011-04-11,9.926,10.339,9.926,10.236,6907,0
2011-04-12,9.925,10.342,9.925,10.342,1063,0
2011-04-13,9.86,10.499,9.822,10.499,14351,0
2011-04-14,10.076,10.358,10.076,10.358,531,0
2011-04-15,10.095,10.734,10.095,10.518,10653,0
2011-04-18,10.367,10.527,10.367,10.527,1263,0
2011-04-19,10.518,10.537,10.245,10.537,2872,0
2011-04-20,10.584,10.734,10.48,10.546,13044,0
2011-04-21,10.574,10.734,10.283,10.471,3033,0
2011-04-25,10.255,10.32,10.255,10.32,213,0
2011-04-26,10.302,10.433,10.114,10.424,2418,0
2011-04-27,10.546,10.546,10.48,10.48,1276,0
2011-04-28,10.48,10.574,10.358,10.358,5868,0
2011-04-29,10.515,10.524,10.429,10.524,6491,0
2011-05-02,10.518,10.527,10.358,10.433,1604,0
2011-05-03,10.692,10.692,10.417,10.484,3386,0
2011-05-04,10.48,10.527,10.386,10.386,1958,0
2011-05-05,10.541,10.541,10.361,10.484,5639,0
2011-05-06,10.48,10.565,10.292,10.452,744,0
2011-05-09,10.302,10.499,10.189,10.471,2128,0
2011-05-10,10.527,10.527,10.367,10.367,612,0
2011-05-11,10.569,10.569,10.389,10.569,2244,0
2011-05-12,10.405,10.405,10.349,10.349,1455,0
2011-05-13,10.48,10.565,10.452,10.565,958,0
2011-05-17,10.527,10.565,10.499,10.565,4788,0
2011-05-18,10.527,10.527,10.349,10.349,2115,0
2011-05-19,10.527,10.527,10.433,10.433,587,0
2011-05-20,10.522,10.531,10.048,10.417,8404,0
2011-05-23,10.405,10.499,10.349,10.396,4090,0
2011-05-24,10.405,10.405,10.339,10.339,320,0
2011-05-25,10.01,10.433,10.001,10.386,745,0
2011-05-26,10.433,10.443,10.339,10.443,2448,0
2011-05-27,10.332,10.437,10.057,10.37,1807,0
2011-05-31,10.572,10.792,10.448,10.448,3764,0
2011-06-01,10.683,11.166,10.683,10.882,5152,0
2011-06-02,11.242,11.517,11.242,11.318,8108,0
2011-06-03,11.28,11.744,11.062,11.583,9574,0
2011-06-06,11.64,11.744,11.261,11.536,5303,0
2011-06-07,11.157,11.744,11.138,11.365,12997,0
2011-06-08,11.28,11.394,11.09,11.176,4533,0
2011-06-09,11.09,11.479,11.09,11.403,3728,0
2011-06-10,11.289,11.764,11.289,11.602,2051,0
2011-06-13,11.602,11.612,11.28,11.28,3481,0
2011-06-14,11.517,11.546,11.375,11.46,1372,0
2011-06-15,11.65,11.65,11.536,11.536,527,0
2011-06-16,11.442,11.442,10.821,11.127,2388,0
2011-06-17,11.508,11.508,10.768,10.91,1049,0
2011-06-20,10.948,11.309,10.503,11.005,6119,0
2011-06-21,11.337,11.337,10.901,11.024,2321,0
2011-06-22,11.346,11.375,11.1,11.242,738,0
2011-06-23,11.318,11.375,11.28,11.375,1583,0
2011-06-24,11.365,11.375,11.365,11.375,738,0
2011-06-27,11.375,11.375,11.043,11.223,503,0
2011-06-28,10.958,11.365,10.721,11.365,1764,0
2011-06-29,11.356,11.375,11.053,11.375,3124,0
2011-06-30,11.375,11.652,11.366,11.452,6773,0
2011-07-01,11.612,11.659,11.508,11.659,1729,0
2011-07-05,11.593,11.593,11.413,11.489,738,0
2011-07-06,11.423,12.312,11.385,11.872,2265,0
2011-07-07,12.218,12.313,11.868,12.313,2262,0
2011-07-08,12.143,12.143,11.564,11.991,7378,0
2011-07-11,11.536,11.726,11.422,11.46,9246,0
2011-07-12,11.479,11.915,11.375,11.479,5064,0
2011-07-13,11.612,11.707,11.375,11.517,3113,0
2011-07-14,11.413,11.517,11.043,11.138,5042,0
2011-07-15,11.242,11.526,11.166,11.526,2980,0
2011-07-19,11.605,11.719,11.251,11.633,5422,0
2011-07-20,11.166,11.707,11.157,11.536,5088,0
2011-07-21,11.82,11.82,11.242,11.375,6574,0
2011-07-22,11.375,11.602,11.346,11.394,1372,0
2011-07-25,11.394,11.47,11.365,11.365,950,0
2011-07-26,11.251,11.394,11.251,11.375,2702,0
2011-07-27,11.375,11.375,11.242,11.375,1793,0
2011-07-28,11.28,11.28,11.155,11.155,1360,0
2011-07-29,10.716,11.413,10.716,11.413,6566,0
2011-08-01,11.564,11.564,11.327,11.394,3051,0
2011-08-02,11.48,11.528,11.27,11.471,4440,0
2011-08-03,11.422,11.422,10.996,11.261,1636,0
2011-08-04,11.289,11.499,11.136,11.146,3956,0
2011-08-05,11.375,11.451,10.863,11.413,9360,0
2011-08-08,11.394,11.403,10.493,11.28,15512,0
2011-08-09,10.493,11.839,10.493,11.773,3585,0
2011-08-10,11.83,11.83,10.986,10.986,9462,0
2011-08-11,11.498,11.697,11.185,11.289,1754,0
2011-08-12,11.47,11.47,11.47,11.47,105,0
2011-08-15,11.062,11.375,10.948,11.28,4946,0
2011-08-16,11.005,11.005,11.005,11.005,105,0
2011-08-17,11.375,11.375,10.977,10.977,211,0
2011-08-18,11.024,11.214,11.024,11.214,317,0
2011-08-19,10.91,10.986,10.901,10.986,843,0
2011-08-22,11.375,11.375,10.996,10.996,317,0
2011-08-23,11.233,11.233,10.91,10.91,1168,0
2011-08-24,10.986,11.138,10.427,11.09,8126,0
2011-08-25,11.271,11.271,11.034,11.043,429,0
2011-08-26,11.136,11.136,11.136,11.136,633,0
2011-08-29,11.242,11.252,11.109,11.252,633,0
2011-08-30,11.252,11.252,10.872,10.872,1160,0
2011-08-31,11.241,11.27,10.763,11.108,6308,0
2011-09-01,11.147,11.271,11.138,11.242,2056,0
2011-09-02,11.261,11.375,11.261,11.299,1054,0
2011-09-06,11.28,11.327,11.251,11.327,897,0
2011-09-07,11.385,11.471,11.261,11.471,527,0
2011-09-08,11.452,11.853,11.452,11.834,1926,0
2011-09-09,11.404,11.461,11.232,11.375,2848,0
2011-09-12,11.375,11.375,11.327,11.327,211,0
2011-09-13,11.471,11.471,11.299,11.299,1255,0
2011-09-14,11.471,11.662,11.471,11.614,1202,0
2011-09-16,11.509,11.872,11.509,11.853,806,0
2011-09-19,11.853,11.853,11.595,11.595,1359,0
2011-09-20,11.509,11.509,11.509,11.509,104,0
2011-09-21,11.471,11.499,11.423,11.471,2570,0
2011-09-22,11.28,11.519,11.28,11.519,7427,0
2011-09-23,11.423,11.423,11.27,11.413,531,0
2011-09-26,11.499,11.519,11.27,11.519,3453,0
2011-09-27,11.48,11.758,11.299,11.758,732,0
2011-09-28,11.748,11.901,11.748,11.834,1151,0
2011-09-29,11.882,11.901,11.805,11.805,419,0
2011-09-30,11.946,11.946,11.946,11.946,481,0
2011-10-03,11.949,11.949,11.471,11.471,1239,0
2011-10-04,11.48,11.519,11.471,11.471,1148,0
2011-10-05,11.691,12.092,11.691,12.044,6706,0
2011-10-06,12.092,12.092,11.71,11.901,1694,0
2011-10-07,11.92,11.92,11.92,11.92,367,0
2011-10-10,11.901,11.901,11.662,11.71,1209,0
2011-10-11,11.949,12.044,11.949,11.949,627,0
2011-10-12,11.805,11.805,11.805,11.805,112,0
2011-10-13,12.016,12.035,11.825,12.025,1423,0
2011-10-14,11.796,14.692,11.71,14.214,66097,0
2011-10-17,14.291,14.291,13.211,13.383,20897,0
2011-10-18,13.545,13.545,13.201,13.201,4080,0
2011-10-19,13.373,13.402,13.163,13.163,1734,0
2011-10-20,13.287,13.287,11.566,12.369,9502,0
2011-10-21,12.283,12.283,11.576,12.092,6322,0
2011-10-24,12.178,12.656,12.178,12.58,2734,0
2011-10-25,13.134,13.287,12.8,13.019,3524,0
2011-10-26,12.78,12.78,11.958,12.379,4227,0
2011-10-27,12.541,12.78,12.302,12.341,2263,0
2011-10-28,12.178,12.178,12.178,12.178,836,0
2011-10-31,12.178,12.188,11.946,12.188,3829,0
2011-11-01,12.169,12.178,11.614,12.13,3458,0
2011-11-02,12.13,12.188,12.092,12.092,8197,0
2011-11-03,12.14,12.188,12.14,12.188,3389,0
2011-11-04,12.188,12.188,12.102,12.102,5336,0
2011-11-07,11.949,12.188,11.71,11.977,3375,0
2011-11-08,12.044,12.14,11.805,12.14,1464,0
2011-11-09,11.996,12.178,11.996,12.169,1695,0
2011-11-10,12.226,12.283,12.14,12.14,5336,0
2011-11-11,12.188,12.188,12.159,12.159,314,0
2011-11-14,12.236,12.236,12.14,12.14,314,0
2011-11-16,11.949,11.949,11.901,11.939,3212,0
2011-11-17,11.738,11.777,11.71,11.777,1476,0
2011-11-18,11.901,11.901,11.499,11.499,732,0
2011-11-21,11.643,11.853,11.49,11.49,3567,0
2011-11-22,11.624,12.427,11.624,12.274,8147,0
2011-11-23,12.178,12.207,11.939,11.939,1308,0
2011-11-25,11.49,11.891,11.49,11.538,696,0
2011-11-28,11.652,11.968,11.652,11.968,1067,0
2011-11-29,11.968,12.197,11.968,12.006,419,0
2011-11-30,12.192,12.192,11.948,11.948,1046,0
2011-12-01,11.872,11.939,11.71,11.786,1621,0
2011-12-02,11.671,11.949,11.624,11.796,2259,0
2011-12-06,11.796,11.796,11.624,11.796,1359,0
2011-12-07,11.71,11.796,11.519,11.519,3232,0
2011-12-08,11.499,11.758,11.49,11.624,2722,0
2011-12-09,11.49,11.509,11.49,11.509,209,0
2011-12-12,11.49,11.528,11.299,11.471,2854,0
2011-12-15,11.184,11.289,10.897,10.993,7121,0
2011-12-16,11.108,11.136,10.572,10.907,3527,0
2011-12-19,10.85,10.983,10.85,10.983,991,0
2011-12-20,11.012,11.012,10.993,10.993,367,0
2011-12-21,11.012,11.127,10.993,10.993,836,0
2011-12-22,10.802,10.926,10.754,10.773,2962,0
2011-12-23,10.62,10.63,10.62,10.63,232,0
2011-12-27,10.706,10.754,10.706,10.754,732,0
2011-12-28,10.601,10.601,10.324,10.324,10504,0
2011-12-29,10.381,10.515,10.228,10.238,6080,0
2011-12-30,10.489,10.489,10.281,10.42,3362,0
2012-01-03,10.362,10.84,10.295,10.84,4972,0
2012-01-04,10.438,10.61,10.372,10.534,2185,0
2012-01-05,10.85,10.85,10.171,10.601,13337,0
2012-01-06,10.63,10.926,10.582,10.763,6289,0
2012-01-09,10.61,11.021,10.591,11.021,2836,0
2012-01-10,11.05,11.366,10.85,10.85,2614,0
2012-01-11,10.706,10.706,10.582,10.582,1461,0
2012-01-12,10.515,10.515,10.372,10.496,4452,0
2012-01-13,10.735,11.327,10.467,10.515,12029,0
2012-01-17,10.672,10.73,10.469,10.575,1909,0
2012-01-18,10.333,10.333,10.171,10.219,1255,0
2012-01-19,10.123,10.123,9.798,9.941,8145,0
2012-01-20,9.989,9.989,9.941,9.941,4618,0
2012-01-23,9.874,9.999,9.874,9.999,603,0
2012-01-24,9.989,10.133,9.989,10.133,1359,0
2012-01-25,10.075,10.305,9.836,9.884,1592,0
2012-01-26,9.817,10.286,9.788,10.286,3009,0
2012-01-27,10.286,10.505,10.142,10.219,1694,0
2012-01-30,10.324,10.324,10.161,10.161,2178,0
2012-01-31,9.964,10.033,9.964,10.033,530,0
2012-02-01,10.027,10.037,9.788,9.846,3565,0
2012-02-02,10.008,10.104,9.798,9.903,5414,0
2012-02-03,10.171,10.171,10.037,10.056,1570,0
2012-02-06,10.056,10.266,9.865,9.941,2866,0
2012-02-07,9.817,9.932,9.788,9.846,4842,0
2012-02-08,9.865,10.037,9.807,10.037,2950,0
2012-02-09,9.822,10.083,9.812,9.841,2406,0
2012-02-10,9.798,9.807,8.6223,9.3679,36924,0
2012-02-13,9.3295,9.4156,9.3199,9.4156,9304,0
2012-02-14,9.4156,9.674,9.2722,9.2722,8315,0
2012-02-15,9.2722,9.2722,9.0811,9.1765,8731,0
2012-02-16,9.1193,9.3199,9.0811,9.1765,14357,0
2012-02-17,9.1001,9.2626,9.1001,9.1765,5850,0
2012-02-21,9.1289,9.3009,9.0619,9.0811,22823,0
2012-02-22,8.9855,9.1957,8.9855,9.1765,18646,0
2012-02-23,9.3965,9.559,9.3679,9.521,3400,0
2012-02-24,9.561,9.706,9.513,9.59,9520,0
2012-02-27,9.473,9.559,9.4156,9.559,4375,0
2012-02-28,9.569,9.588,9.4921,9.4921,2423,0
2012-02-29,9.662,9.76,9.0759,9.4179,4281,0
2012-03-02,9.3871,9.754,9.3871,9.561,4603,0
2012-03-05,9.607,9.607,9.54,9.607,3035,0
2012-03-06,9.609,9.609,9.3388,9.4354,6248,0
2012-03-07,9.4934,9.513,9.445,9.445,1313,0
2012-03-08,9.513,9.513,9.3679,9.3774,2850,0
2012-03-09,9.4064,9.4643,9.4064,9.4643,2551,0
2012-03-12,9.503,9.513,9.503,9.503,1255,0
2012-03-13,9.542,9.542,9.4643,9.4643,3310,0
2012-03-14,9.3679,9.3679,9.3098,9.3679,2505,0
2012-03-15,9.4161,9.4258,9.3098,9.3098,2308,0
2012-03-16,9.2423,9.3679,9.0974,9.2133,1569,0
2012-03-19,9.1747,9.3582,9.0781,9.1747,3283,0
2012-03-20,9.0974,9.1263,9.0878,9.1263,932,0
2012-03-21,9.2326,9.2326,9.1747,9.1747,12737,0
2012-03-22,9.136,9.2712,9.1263,9.2133,12417,0
2012-03-23,9.2133,9.2133,9.2036,9.2036,518,0
2012-03-26,9.0781,9.2519,9.0008,9.0878,2019,0
2012-03-27,9.136,9.136,9.136,9.136,310,0
2012-03-28,9.136,9.136,8.9042,8.9622,6310,0
2012-03-29,9.0008,9.0587,8.9332,9.0587,352,0
2012-03-30,9.12,9.27,8.97,9.27,2870,0
2012-04-02,9.1263,9.1263,9.0008,9.0878,709,0
2012-04-03,9.1263,9.1457,9.1263,9.1263,1078,0
2012-04-04,9.1457,9.2905,9.0781,9.1747,4485,0
2012-04-05,9.136,9.2809,9.0781,9.2809,1036,0
2012-04-09,9.3679,9.3679,9.223,9.223,1038,0
2012-04-10,9.3679,9.3679,9.0781,9.136,1736,0
2012-04-11,9.1263,9.1263,9.0298,9.049,3770,0
2012-04-12,9.0781,9.0781,9.0781,9.0781,438,0
2012-04-13,8.9815,9.3194,8.9815,9.0974,4867,0
2012-04-16,9.136,9.136,9.136,9.136,207,0
2012-04-17,9.1747,9.1747,8.9815,8.9815,621,0
2012-04-18,8.9815,9.0104,8.9815,9.0104,828,0
2012-04-19,9.0298,9.0298,8.9815,8.9815,394,0
2012-04-20,8.9911,8.9911,8.9332,8.9332,9116,0
2012-04-23,8.8559,8.8559,8.7883,8.7883,11620,0
2012-04-24,8.7497,8.7497,8.74,8.74,3370,0
2012-04-25,8.8752,9.0104,8.6918,8.7015,5330,0
2012-04-26,8.6918,8.8367,8.6435,8.8367,1923,0
2012-04-27,8.7304,8.9042,8.6435,8.9042,5758,0
2012-04-30,8.9041,8.9041,8.7457,8.8843,1529,0
2012-05-01,8.8752,9.0684,8.8752,8.8849,3572,0
2012-05-02,8.9911,8.9911,8.9911,8.9911,415,0
2012-05-03,8.9815,9.223,8.9815,9.1939,19147,0
2012-05-07,9.2036,9.889,9.2036,9.764,9599,0
2012-05-08,9.4643,9.4643,9.2712,9.2905,4833,0
2012-05-09,9.2905,9.503,9.1167,9.503,2903,0
2012-05-10,9.4934,9.513,9.4934,9.513,4660,0
2012-05-11,9.3002,9.3002,9.1071,9.1071,1448,0
2012-05-14,9.1071,9.2712,8.9815,9.0201,8271,0
2012-05-15,9.0201,9.0394,9.0201,9.0201,465,0
2012-05-16,9.0587,9.0587,9.0201,9.0298,940,0
2012-05-17,9.0587,9.0587,8.9815,9.049,13340,0
2012-05-18,9.0394,9.0394,8.402,8.8173,28103,0
2012-05-21,8.4793,8.4986,8.3055,8.402,25966,0
2012-05-22,8.1124,8.3634,6.5864,6.6733,36082,0
2012-05-23,6.6733,7.6101,6.2967,7.6101,20168,0
2012-05-24,7.533,7.5522,6.7699,6.9051,14376,0
2012-05-25,7.0018,7.4363,7.0018,7.4363,13388,0
2012-05-29,7.4363,7.9482,7.2432,7.9482,22085,0
2012-05-30,7.9675,8.402,7.9675,8.402,8863,0
2012-05-31,8.6466,8.6466,8.399,8.6466,7456,0
2012-06-01,8.5777,8.646,8.4604,8.6363,1627,0
2012-06-04,8.5469,8.6435,8.4986,8.5083,7496,0
2012-06-05,8.5289,8.646,8.5289,8.646,5408,0
2012-06-06,8.646,8.6753,8.6167,8.6167,1929,0
2012-06-07,8.6949,8.9782,8.6851,8.8023,13516,0
2012-06-08,8.9684,8.9684,8.646,8.646,3217,0
2012-06-11,8.8173,8.9235,8.4504,8.4504,4607,0
2012-06-12,8.353,8.4507,8.353,8.4507,621,0
2012-06-13,8.3041,8.3041,7.7277,7.7863,11159,0
2012-06-14,8.0157,8.035,7.8805,7.8805,2459,0
2012-06-15,8.0208,8.4702,7.9036,8.4702,1812,0
2012-06-18,8.138,8.7242,8.138,8.4507,2391,0
2012-06-19,8.4507,8.5582,8.2553,8.4507,2215,0
2012-06-20,8.2943,8.4409,8.2553,8.4214,2948,0
2012-06-21,8.4507,8.5874,8.4507,8.5874,3969,0
2012-06-22,8.4995,8.4995,8.011,8.3823,6739,0
2012-06-25,8.2065,8.226,8.0306,8.1673,2559,0
2012-06-26,8.1771,8.1771,7.8156,8.0599,9886,0
2012-06-27,8.1673,8.1673,8.1673,8.1673,307,0
2012-06-28,8.1673,8.1673,8.0208,8.0208,1167,0
2012-06-29,7.9929,8.092,7.8245,8.0127,1871,0
2012-07-02,7.9622,8.1087,7.9622,7.9622,1670,0
2012-07-05,7.9915,7.9915,7.9329,7.9329,2085,0
2012-07-06,7.9719,8.0306,7.9133,8.011,2633,0
2012-07-09,8.0306,8.0306,7.8841,7.9915,4030,0
2012-07-10,7.8938,7.9524,7.8156,7.9524,1843,0
2012-07-11,7.8351,8.0012,7.8156,8.0012,1096,0
2012-07-12,7.8254,8.0012,7.8254,7.9622,2133,0
2012-07-13,7.9426,7.9622,7.8156,7.9622,2178,0
2012-07-16,7.8351,7.9622,7.8156,7.8351,3480,0
2012-07-17,7.8645,7.8645,7.8645,7.8645,327,0
2012-07-18,7.9632,8.0623,7.9434,7.9731,4548,0
2012-07-19,8.2065,8.8414,8.2065,8.7926,14786,0
2012-07-20,8.6656,8.7926,8.353,8.4897,1713,0
2012-07-23,8.0599,9.0662,8.0599,8.5484,12599,0
2012-07-24,8.5476,8.7853,8.5476,8.7853,1126,0
2012-07-25,8.5289,8.5289,8.5289,8.5289,205,0
2012-07-26,8.7242,8.7242,8.2065,8.2357,2728,0
2012-07-27,8.1087,8.1087,7.9524,7.9622,2184,0
2012-07-30,7.9133,7.9133,7.8254,7.9133,9134,0
2012-07-31,7.8444,8.0226,7.8146,7.8444,5253,0
2012-08-01,8.0404,8.0404,7.718,7.8156,5323,0
2012-08-02,7.8254,7.9622,7.8156,7.9622,854,0
2012-08-03,7.8449,7.8645,7.8449,7.8449,938,0
2012-08-06,7.8645,8.0404,7.8156,7.8156,1740,0
2012-08-07,7.8156,7.8743,7.4444,7.5812,51036,0
2012-08-08,7.5617,7.5812,7.5226,7.5714,2715,0
2012-08-09,7.5519,7.5714,7.4053,7.4737,4363,0
2012-08-10,7.4151,7.4151,7.3271,7.3565,1645,0
2012-08-13,7.5714,7.7766,7.5714,7.7766,1433,0
2012-08-14,7.7668,7.7668,7.5714,7.5714,802,0
2012-08-16,7.5714,7.5714,7.5324,7.5714,512,0
2012-08-17,7.4834,7.5714,7.3076,7.5714,2152,0
2012-08-20,7.376,7.376,7.376,7.376,102,0
2012-08-21,7.3271,7.3467,7.3271,7.3467,424,0
2012-08-22,7.3271,7.3467,7.3271,7.3467,410,0
2012-08-24,7.3467,7.3467,7.3271,7.3271,827,0
2012-08-28,7.3271,7.4151,7.3271,7.4151,807,0
2012-08-29,7.3271,7.3271,7.2783,7.2783,1005,0
2012-08-30,7.2295,7.2295,7.2295,7.2295,102,0
2012-08-31,7.3095,7.8543,7.2303,7.2303,11358,0
2012-09-04,7.1312,7.1312,6.844,6.943,9075,0
2012-09-05,6.8341,7.0223,6.8341,6.9827,5067,0
2012-09-06,7.0916,7.0916,6.8935,6.9728,2453,0
2012-09-10,6.8387,6.9266,6.741,6.8876,7937,0
2012-09-11,6.9754,7.3663,6.9657,7.2002,7068,0
2012-09-12,7.2295,7.2295,7.2002,7.2197,1939,0
2012-09-13,7.2303,7.2303,7.2006,7.2006,4033,0
2012-09-14,7.052,7.1312,6.953,7.1312,2585,0
2012-09-18,7.1709,7.1808,7.1312,7.1312,1024,0
2012-09-19,7.0817,7.1709,6.9331,7.1709,3402,0
2012-09-20,7.2303,7.2303,7.2006,7.2303,808,0
2012-09-21,7.1312,7.3293,7.1312,7.3293,2005,0
2012-09-24,7.1312,7.3095,7.1312,7.1609,3826,0
2012-09-25,7.1312,7.2006,7.0817,7.1312,1489,0
2012-09-26,7.0025,7.0025,6.9331,6.9827,1742,0
2012-09-27,6.9133,7.0619,6.9133,7.0619,2036,0
2012-09-28,7.13,7.19,7.13,7.18,2019,0
2012-10-01,7.1312,7.4284,7.1312,7.4284,8918,0
2012-10-03,7.2501,7.5373,7.2501,7.3788,1520,0
2012-10-04,7.1411,7.3293,6.953,7.0916,5278,0
2012-10-05,7.2402,7.7453,7.1114,7.5373,4871,0
2012-10-08,7.4185,7.8444,7.4185,7.8444,1440,0
2012-10-09,8.0028,8.0028,8.0028,8.0028,101,0
2012-10-10,7.8642,7.8642,7.3095,7.3095,644,0
2012-10-11,7.1808,7.7057,7.1808,7.6661,483,0
2012-10-12,7.7651,7.9038,7.7651,7.9038,2271,0
2012-10-15,7.9137,7.9137,7.8741,7.8741,502,0
2012-10-17,7.5868,7.6265,7.5769,7.6265,823,0
2012-10-18,7.4779,7.9236,7.4779,7.9236,1465,0
2012-10-19,7.8741,7.8741,7.8741,7.8741,101,0
2012-10-22,7.775,7.9236,7.3788,7.9137,6135,0
2012-10-23,7.7849,8.1118,7.7849,7.9236,7842,0
2012-10-24,7.9434,7.9434,7.6364,7.6364,3699,0
2012-10-25,7.7255,7.7255,7.6265,7.6364,4594,0
2012-10-26,7.6661,7.9434,7.6661,7.6859,5682,0
2012-10-31,7.53,7.73,7.53,7.58,3630,0
2012-11-05,7.7255,7.7255,7.7255,7.7255,1010,0
2012-11-06,7.6265,7.7255,7.6265,7.7255,2221,0
2012-11-07,7.5769,7.6166,7.5769,7.6166,335,0
2012-11-08,7.5967,7.7948,7.5769,7.7948,2537,0
2012-11-09,7.676,7.676,7.4482,7.6265,743,0
2012-11-12,7.676,7.8642,7.676,7.8642,283,0
2012-11-13,7.8146,7.8245,7.5769,7.5769,1538,0
2012-11-14,7.6562,7.676,7.6562,7.676,1348,0
2012-11-15,7.4284,7.676,7.4284,7.6463,2019,0
2012-11-16,7.6463,7.676,7.6463,7.676,707,0
2012-11-19,7.5769,7.6066,7.5769,7.6066,1514,0
2012-11-20,7.6066,7.676,7.6066,7.676,1212,0
2012-11-21,7.676,7.676,7.6265,7.6265,2886,0
2012-11-26,7.6958,7.6958,7.3788,7.4779,2423,0
2012-11-27,7.8146,7.9236,7.7255,7.884,16395,0
2012-11-28,7.9137,8.1613,7.9137,8.1613,3147,0
2012-11-29,8.1613,8.1712,8.0226,8.0523,2203,0
2012-11-30,8.22,8.22,7.87,8.02,4934,0
2012-12-03,7.9929,8.0722,7.9929,8.0722,1111,0
2012-12-04,7.99,8.12,7.99,8.08,1485,0
2012-12-05,8.0226,8.0226,7.983,7.983,3410,0
2012-12-06,8.0226,8.2108,8.0028,8.1613,2326,0
2012-12-07,8.1019,8.2207,8.1019,8.2207,4444,0
2012-12-10,8.2207,9.1121,8.2207,9.1121,22566,0
2012-12-11,9.1121,10.588,9.1121,10.053,29793,0
2012-12-12,9.964,10.103,9.815,9.905,8443,0
2012-12-13,10.053,10.182,9.905,10.103,2140,0
2012-12-14,10.033,10.251,9.885,10.251,9085,0
2012-12-17,9.934,9.934,9.914,9.934,1063,0
2012-12-18,9.934,10.053,9.796,9.905,3635,0
2012-12-19,10.023,10.023,9.875,9.875,1048,0
2012-12-20,9.855,10.152,9.855,10.152,2701,0
2012-12-21,9.865,9.865,9.558,9.855,808,0
2012-12-24,9.994,10.004,9.865,9.865,474,0
2012-12-26,10.132,10.132,9.875,9.914,2821,0
2012-12-27,10.053,10.202,9.905,10.152,3645,0
2012-12-28,10.103,10.103,10.013,10.013,3925,0
2012-12-31,10.162,10.202,9.716,9.805,8818,0
2013-01-02,10.152,10.162,10.004,10.023,3413,0
2013-01-03,9.905,10.053,9.905,9.934,3467,0
2013-01-04,9.905,10.053,9.905,10.053,9381,0
2013-01-07,10.251,10.251,9.974,9.974,2505,0
2013-01-08,10.083,10.162,10.023,10.103,2727,0
2013-01-09,10.1,10.37,10.07,10.37,3476,0
2013-01-10,10.24,11.16,10.2,11.16,11223,0
2013-01-11,10.96,11.2,10.89,11.14,6744,0
2013-01-14,11.1,11.1,11.1,11.1,317,0
2013-01-15,10.4,10.4,10.2,10.21,6818,0
2013-01-16,10.37,10.37,10.2,10.2,1760,0
2013-01-17,10.2,10.2,10.2,10.2,600,0
2013-01-18,10.5,10.5,10.34,10.48,1400,0
2013-01-22,10.65,10.83,10.5,10.5,4360,0
2013-01-23,10.65,10.9,10.5,10.51,5190,0
2013-01-24,10.75,10.9,10.65,10.89,9328,0
2013-01-25,10.99,10.99,10.78,10.78,1608,0
2013-01-28,10.8,11,10.8,11,1533,0
2013-01-29,10.92,11.09,10.89,11,11214,0
2013-01-30,11.2,11.2,11.1,11.2,3500,0
2013-01-31,11.2,11.41,11,11.2,5104,0
2013-02-01,11.15,11.2,11.07,11.15,1137,0
2013-02-04,11.1,11.19,11,11,2672,0
2013-02-05,11.08,11.37,10.98,11.1,7235,0
2013-02-06,10.98,11,10.95,10.96,1850,0
2013-02-07,10.88,10.88,10.78,10.8,1000,0
2013-02-08,10.87,10.97,10.75,10.9,3886,0
2013-02-11,11.1,11.25,11,11,1745,0
2013-02-12,10.9,10.92,10.75,10.85,5506,0
2013-02-13,10.85,10.85,10.57,10.6,1318,0
2013-02-14,10.75,10.75,10.5,10.5,7726,0
2013-02-15,10.5,10.6,10.41,10.5,2900,0
2013-02-19,10.6,11.1,10.6,11,1448,0
2013-02-20,10.65,11.01,10.55,10.75,4366,0
2013-02-21,10.8,10.8,10.8,10.8,125,0
2013-02-22,10.7,10.79,10.7,10.79,200,0
2013-02-25,10.8,10.8,10.5,10.5,4155,0
2013-02-26,10.51,10.54,10.41,10.54,750,0
2013-02-27,10.5,11.2,10.4,10.7,14600,0
2013-02-28,10.8,10.9,10.4,10.6,5691,0
2013-03-01,10.7,10.79,10.52,10.52,9186,0
2013-03-04,10.69,10.95,10.69,10.8,1687,0
2013-03-05,10.86,10.99,10.86,10.99,840,0
2013-03-06,10.85,10.85,10.1,10.79,6208,0
2013-03-07,10.75,10.75,10.65,10.7,300,0
2013-03-08,10.85,10.85,10.69,10.69,335,0
2013-03-11,10.74,10.84,10.64,10.64,1343,0
2013-03-13,10.54,10.64,10.54,10.64,700,0
2013-03-15,10.44,10.5,10.34,10.4,5823,0
2013-03-18,10.35,10.35,10.26,10.26,1300,0
2013-03-19,10.37,10.37,10.3,10.36,1000,0
2013-03-20,10.27,10.27,10.27,10.27,100,0
2013-03-21,10.25,10.25,10.25,10.25,120,0
2013-03-22,10.25,10.45,10.15,10.15,5085,0
2013-03-25,10.33,10.45,10.33,10.44,905,0
2013-03-26,10.5,10.5,10.48,10.5,1427,0
2013-03-27,10.4,10.49,10.4,10.49,200,0
2013-04-01,10.48,10.48,10.2,10.24,5028,0
2013-04-02,10.38,10.4,10.34,10.4,830,0
2013-04-03,10.42,10.42,10.42,10.42,100,0
2013-04-04,10.28,10.36,10.18,10.25,1600,0
2013-04-05,10.2,10.38,10.2,10.36,800,0
2013-04-09,10.36,10.38,10.31,10.35,1700,0
2013-04-10,10.48,10.5,10.4,10.4,4191,0
2013-04-11,10.38,10.38,10.2,10.25,2868,0
2013-04-12,10.3,10.45,10.3,10.45,1095,0
2013-04-15,10.3,10.4,10.2,10.4,2145,0
2013-04-16,10.35,10.35,10.3,10.3,274,0
2013-04-17,10.33,10.4,10.33,10.4,1100,0
2013-04-18,10.1,10.3,10.1,10.3,2304,0
2013-04-19,10.2,10.25,10.12,10.2,4750,0
2013-04-22,10.23,10.3,10.23,10.25,580,0
2013-04-23,10.15,10.24,10.1,10.24,5437,0
2013-04-24,10.11,10.31,10.11,10.3,1593,0
2013-04-25,10.2,10.4,9.91,10.2,7738,0
2013-04-26,10.2,10.4,10.15,10.15,3935,0
2013-04-29,10.16,10.32,10.15,10.3,9428,0
2013-04-30,10.29,10.29,10.1,10.22,5940,0
2013-05-01,10.25,10.27,10.2,10.2,4015,0
2013-05-02,10.26,10.36,10.22,10.3,4700,0
2013-05-03,10.3,10.35,10.3,10.32,1434,0
2013-05-06,10.36,10.42,10.36,10.42,4150,0
2013-05-07,10.3,10.4,10.2,10.39,5331,0
2013-05-08,10.2,10.3,10.2,10.2,3713,0
2013-05-09,10.3,10.4,10.05,10.05,3750,0
2013-05-10,10.1,10.22,10.1,10.22,2436,0
2013-05-13,10.22,10.32,10.2,10.21,4700,0
2013-05-14,10.3,10.36,10.21,10.36,1600,0
2013-05-15,10.26,10.4,10.26,10.27,900,0
2013-05-16,10.21,10.31,10.18,10.24,6115,0
2013-05-17,10.37,10.41,10.37,10.41,400,0
2013-05-20,10.47,10.5,10.43,10.49,2250,0
2013-05-21,10.45,10.5,10.4,10.5,5395,0
2013-05-22,10.48,10.52,10.45,10.5,10848,0
2013-05-23,10.5,10.67,10.44,10.6,5072,0
2013-05-24,10.55,10.6,10.35,10.4,14414,0
2013-05-28,10.45,10.54,10.4,10.5,4899,0
2013-05-29,10.5,10.87,10.5,10.87,3923,0
2013-05-30,10.87,11.02,10.37,10.5,23338,0
2013-05-31,10.35,10.35,9.4,9.41,37681,0
2013-06-03,9.11,9.11,8.05,8.52,66861,0
2013-06-04,8.46,8.47,8.08,8.08,19905,0
2013-06-05,8.04,8.64,8.04,8.64,8373,0
2013-06-06,8.64,9.04,8.55,8.86,12025,0
2013-06-07,8.86,9.05,8.85,9.03,4497,0
2013-06-10,8.96,9,8.86,8.86,1300,0
2013-06-11,9.06,9.26,9.06,9.06,1820,0
2013-06-12,9.05,9.11,8.95,9.06,6937,0
2013-06-13,9.03,9.06,8.95,9.06,8271,0
2013-06-14,9.16,9.24,9.06,9.16,1250,0
2013-06-17,9.07,9.07,8.88,9,12715,0
2013-06-18,8.93,9,8.93,9,3932,0
2013-06-19,8.96,8.96,8.95,8.95,2250,0
2013-06-20,8.99,9.08,8.98,9.08,3048,0
2013-06-21,9.1,9.1,9,9.05,4278,0
2013-06-24,9.1,9.1,8.9,8.95,975,0
2013-06-25,8.95,8.95,8.95,8.95,100,0
2013-06-26,8.91,8.98,8.84,8.95,1257,0
2013-06-27,8.84,8.89,8.64,8.64,3247,0
2013-06-28,8.64,8.64,8.59,8.63,400,0
2013-07-01,8.7,8.71,8.7,8.7,600,0
2013-07-02,8.75,8.85,8.75,8.85,510,0
2013-07-05,8.89,8.89,8.89,8.89,200,0
2013-07-08,8.85,8.85,8.31,8.33,4802,0
2013-07-09,8.37,8.46,8.37,8.4,1921,0
2013-07-10,8.47,8.47,8.27,8.35,3428,0
2013-07-11,8.39,8.4,8.39,8.4,3092,0
2013-07-12,8.35,8.38,8.25,8.25,5485,0
2013-07-15,8.3,8.5,8.3,8.46,8382,0
2013-07-16,8.5,8.59,8.4,8.55,1460,0
2013-07-17,8.7,8.8,8.63,8.63,1986,0
2013-07-18,8.5,8.5,8.31,8.42,3178,0
2013-07-19,8.33,8.65,8.33,8.55,1850,0
2013-07-22,8.45,8.64,8.45,8.64,2615,0
2013-07-23,8.59,8.6,8.55,8.55,632,0
2013-07-24,8.4,8.4,8.35,8.35,720,0
2013-07-25,8.62,8.62,8.6,8.6,1300,0
2013-07-26,8.89,8.89,8.6,8.6,2904,0
2013-07-29,8.89,8.89,8.62,8.65,2532,0
2013-07-30,8.62,8.69,8.62,8.69,3637,0
2013-07-31,8.84,8.85,8.84,8.85,1766,0
2013-08-01,8.95,8.95,8.79,8.87,1148,0
2013-08-02,8.85,8.88,8.85,8.88,500,0
2013-08-05,8.84,8.91,8.84,8.91,1475,0
2013-08-06,8.81,8.91,8.53,8.53,3627,0
2013-08-07,8.75,8.76,8.38,8.38,7278,0
2013-08-08,8.41,8.53,8.35,8.44,4055,0
2013-08-09,8.33,8.64,8.33,8.64,1700,0
2013-08-12,8.65,8.65,8.51,8.65,779,0
2013-08-13,8.62,8.62,8.61,8.61,750,0
2013-08-14,8.46,8.54,8.46,8.47,5322,0
2013-08-15,8.53,8.53,8.3,8.35,7524,0
2013-08-16,8.59,8.65,8.59,8.6,904,0
2013-08-19,8.34,8.34,8.3,8.3,450,0
2013-08-20,8.3,8.44,8.2,8.43,1876,0
2013-08-21,8.11,8.17,8.01,8.03,8677,0
2013-08-22,8.3,8.37,8.1,8.21,3696,0
2013-08-23,8.2,8.47,8.2,8.4,803,0
2013-08-26,8.37,8.37,8.35,8.35,3200,0
2013-08-27,8.35,8.4,7.77,8.13,13960,0
2013-08-28,8.02,8.15,7.77,7.8,6940,0
2013-08-29,7.77,7.89,7.77,7.78,5745,0
2013-08-30,8,8.03,8,8.02,800,0
2013-09-03,8.02,8.02,8.02,8.02,150,0
2013-09-04,8.19,8.19,8.03,8.04,3094,0
2013-09-05,8.1,8.13,8.1,8.1,1125,0
2013-09-06,8.1,8.18,8.1,8.18,5030,0
2013-09-09,8.18,8.18,8.1,8.1,1198,0
2013-09-10,8.15,8.3,8.15,8.28,5171,0
2013-09-11,8.69,8.69,8.25,8.3,3670,0
2013-09-12,8.17,8.25,8.15,8.2,11614,0
2013-09-13,8.15,8.36,8.15,8.36,7910,0
2013-09-16,8.5,8.5,8.2,8.34,6536,0
2013-09-17,8.23,8.49,8.2,8.2,2233,0
2013-09-18,8.34,8.35,8.33,8.35,1107,0
2013-09-19,8.34,8.34,8.2,8.2,6058,0
2013-09-20,8.38,8.67,8.29,8.65,8616,0
2013-09-23,8.69,8.69,8.2,8.51,1700,0
2013-09-24,8.69,8.69,8.4,8.4,2830,0
2013-09-25,8.58,8.6,8.26,8.6,2198,0
2013-09-26,8.56,8.68,8.44,8.63,2599,0
2013-09-27,8.41,8.63,8.41,8.61,3200,0
2013-09-30,8.59,8.6,8.51,8.51,1100,0
2013-10-01,8.55,8.55,8.55,8.55,561,0
2013-10-02,8.55,8.59,8.32,8.55,17571,0
2013-10-03,8.32,8.6,8.32,8.55,2684,0
2013-10-04,8.6,8.6,8.55,8.55,6059,0
2013-10-07,8.56,8.6,8.33,8.34,9209,0
2013-10-08,8.27,8.32,8.25,8.31,3696,0
2013-10-09,8.25,8.3,8.2,8.3,2000,0
2013-10-10,8.33,8.4,8.33,8.4,3100,0
2013-10-11,8.31,8.43,8.25,8.27,4361,0
2013-10-14,8.38,8.47,8.3,8.4,2700,0
2013-10-15,8.38,8.47,8.25,8.25,3835,0
2013-10-16,8.39,8.4,8.3,8.34,2250,0
2013-10-17,8.34,8.35,8.33,8.33,1400,0
2013-10-18,8.62,8.62,8.25,8.49,1052,0
2013-10-21,8.26,8.5,8.02,8.24,37785,0
2013-10-22,8.64,8.64,8.29,8.29,887,0
2013-10-23,8.4,8.72,8.15,8.15,34889,0
2013-10-24,8.2,8.35,8.2,8.22,1100,0
2013-10-25,8.25,8.25,8.06,8.09,2500,0
2013-10-28,8.15,8.18,8.07,8.15,4450,0
2013-10-29,8.17,8.35,8.17,8.22,5942,0
2013-10-30,8.15,8.18,8.15,8.15,1200,0
2013-10-31,8.48,8.48,8.16,8.27,1200,0
2013-11-01,8.23,8.32,8.2,8.32,500,0
2013-11-04,8.41,8.41,8.41,8.41,400,0
2013-11-05,8.38,8.38,8.16,8.2,4100,0
2013-11-06,8.15,8.38,8.09,8.38,14100,0
2013-11-07,8.29,8.29,8.29,8.29,166,0
2013-11-08,8.3,8.51,8.3,8.34,2312,0
2013-11-11,8.32,8.35,8.3,8.3,5040,0
2013-11-12,8.31,8.35,8.3,8.31,1400,0
2013-11-13,8.37,8.38,8.37,8.37,1700,0
2013-11-14,8.3,8.35,8.3,8.34,2214,0
2013-11-15,8.4,8.4,8.34,8.36,572,0
2013-11-18,8.39,8.39,8.13,8.22,11197,0
2013-11-19,8.29,8.3,8.26,8.3,1828,0
2013-11-20,8.35,8.35,8.25,8.25,2600,0
2013-11-21,8.25,8.33,8.25,8.33,2785,0
2013-11-22,8.35,8.35,8.22,8.3,805,0
2013-11-25,8.23,8.27,8.14,8.16,5709,0
2013-11-26,8.14,8.17,8.14,8.14,1851,0
2013-11-27,8.25,8.27,8.18,8.19,2884,0
2013-12-02,8.18,8.25,8.17,8.18,3500,0
2013-12-03,8.12,8.35,8.1,8.34,4103,0
2013-12-04,8.29,8.35,8.16,8.19,1910,0
2013-12-05,8.2,8.29,8.2,8.29,8914,0
2013-12-06,8.23,8.32,8.23,8.31,907,0
2013-12-09,8.27,8.38,8.27,8.32,3163,0
2013-12-10,8.38,8.43,8.35,8.39,4960,0
2013-12-11,8.41,8.5,8.35,8.35,3500,0
2013-12-12,8.35,8.49,8.35,8.48,5192,0
2013-12-13,8.45,8.45,8.35,8.35,2520,0
2013-12-16,8.37,8.6,8.2,8.5,8654,0
2013-12-17,8.37,8.49,8.35,8.49,4811,0
2013-12-18,8.32,8.35,8.32,8.35,1409,0
2013-12-19,8.02,8.25,8.02,8.25,6440,0
2013-12-20,8.3,8.4,8.25,8.4,1549,0
2013-12-23,8.3,8.48,8.3,8.48,1305,0
2013-12-24,8.58,8.58,8.33,8.5,2715,0
2013-12-26,8.45,8.52,8.3,8.4,2139,0
2013-12-27,8.36,8.48,8.3,8.42,6907,0
2013-12-30,8.69,8.69,8.33,8.33,1388,0
2013-12-31,8.32,9.28,8.3,8.79,10734,0
2014-01-02,9.25,9.54,9.08,9.19,5656,0
2014-01-03,9.5,9.5,9.28,9.39,1330,0
2014-01-06,9.42,9.45,9.42,9.42,1261,0
2014-01-07,9.5,9.5,9.41,9.41,2941,0
2014-01-08,9.5,9.5,9.33,9.37,8672,0
2014-01-09,9.31,9.48,9.31,9.48,595,0
2014-01-10,9.25,9.25,9.04,9.07,1515,0
2014-01-13,9.3,9.3,8.37,8.88,3749,0
2014-01-14,9.04,9.2,9.04,9.2,801,0
2014-01-15,9.1,9.1,9,9.1,1550,0
2014-01-16,9.05,9.05,9,9,650,0
2014-01-17,9.24,9.24,9.24,9.24,6229,0
2014-01-22,9,9.44,9,9.16,8312,0
2014-01-23,9.25,9.5,9.25,9.5,3708,0
2014-01-24,9.41,9.41,9.12,9.12,2170,0
2014-01-27,9.35,9.35,9.35,9.35,270,0
2014-01-28,9.31,9.36,9.31,9.36,3636,0
2014-01-29,9.5,9.56,9.29,9.42,4331,0
2014-01-30,9.3,9.48,9.3,9.48,3000,0
2014-01-31,9.26,9.31,9.25,9.3,1000,0
2014-02-03,9.35,9.35,9.29,9.29,4239,0
2014-02-04,9.3,9.49,9.25,9.49,2998,0
2014-02-05,9.3,9.3,9.29,9.3,500,0
2014-02-06,9.3,9.48,9.28,9.31,1299,0
2014-02-07,9.48,9.49,9.35,9.45,3882,0
2014-02-10,9.49,9.49,9.3,9.3,2767,0
2014-02-11,9.3,9.49,9.3,9.49,700,0
2014-02-12,9.32,9.47,9.32,9.47,509,0
2014-02-13,9.38,9.38,9.3,9.3,3100,0
2014-02-14,9.46,9.46,9.3,9.35,2410,0
2014-02-18,9.32,9.32,9.24,9.32,2996,0
2014-02-19,9.17,9.25,9.15,9.25,3919,0
2014-02-20,9.3,9.3,9.3,9.3,1582,0
2014-02-21,9.3,9.34,9.3,9.31,1145,0
2014-02-24,9.39,9.46,9.39,9.46,657,0
2014-02-26,9.4,9.4,9.3,9.3,2184,0
2014-02-27,9.25,9.25,9.25,9.25,198,0
2014-02-28,9.25,9.26,9.25,9.26,934,0
2014-03-03,9.35,9.35,9.25,9.25,257,0
2014-03-04,9.25,9.3,9.25,9.3,621,0
2014-03-05,9.25,9.39,9.25,9.39,2900,0
2014-03-06,9,9.3,9,9.3,1085,0
2014-03-07,9.25,9.25,9.25,9.25,226,0
2014-03-10,9.26,9.45,9.25,9.25,1606,0
2014-03-11,9.3,9.38,9.3,9.33,3301,0
2014-03-12,9.35,9.35,9.33,9.33,530,0
2014-03-13,9.27,9.33,9.26,9.33,737,0
2014-03-14,9.3,9.3,9.3,9.3,607,0
2014-03-17,9.25,9.33,9.25,9.3,1080,0
2014-03-18,9.3,9.3,9.3,9.3,703,0
2014-03-19,9.07,9.23,9.07,9.11,1571,0
2014-03-20,9.11,9.11,9.11,9.11,213,0
2014-03-21,9.08,9.18,8.75,9.18,23455,0
2014-03-24,9.23,9.23,9.05,9.05,3706,0
2014-03-25,9.1,9.1,9.01,9.06,3380,0
2014-03-26,8.96,9.35,8.75,9.12,28400,0
2014-03-27,8.8,9.3,8.54,8.98,43119,0
2014-03-28,8.94,9.32,8.75,9.09,20300,0
2014-03-31,9.25,9.25,8.8,8.8,1425,0
2014-04-01,8.9,8.95,8.9,8.92,1121,0
2014-04-02,8.75,9.04,8.75,8.9,19446,0
2014-04-03,8.98,9.02,8.85,9,8590,0
2014-04-04,9,9,9,9,2550,0
2014-04-07,8.74,9.16,8.74,9.15,14397,0
2014-04-08,9.05,9.15,9.05,9.15,3700,0
2014-04-09,9.05,9.07,8.63,9.07,20098,0
2014-04-10,8.98,9,8.9,8.9,3255,0
2014-04-11,8.95,9,8.89,8.97,3719,0
2014-04-16,8.85,9.24,8.85,9.15,4593,0
2014-04-17,9,9.16,9,9.16,750,0
2014-04-21,9.15,9.15,9.1,9.15,2705,0
2014-04-22,9.2,9.2,9.1,9.18,1738,0
2014-04-23,9.14,9.2,9.12,9.15,2726,0
2014-04-24,9.23,9.25,9.23,9.23,1600,0
2014-04-25,9.1,9.12,9.1,9.12,650,0
2014-04-29,9.19,9.22,9.19,9.21,1400,0
2014-04-30,9.18,9.19,9.06,9.15,10934,0
2014-05-01,9.16,9.25,9.15,9.25,3623,0
2014-05-02,9.22,9.25,9.22,9.25,622,0
2014-05-05,9.19,9.25,9.19,9.25,1994,0
2014-05-06,9.2,9.35,9.2,9.35,3411,0
2014-05-07,9.3,9.3,9.27,9.3,850,0
2014-05-08,9.35,9.35,9.35,9.35,920,0
2014-05-09,9.18,9.35,9.18,9.35,1171,0
2014-05-12,9.35,9.35,9.27,9.3,4654,0
2014-05-13,9.35,9.35,9.21,9.22,4252,0
2014-05-14,9.23,9.35,9.21,9.35,3455,0
2014-05-15,9.2,9.2,8.8,9.1,4363,0
2014-05-16,9.15,9.2,9.15,9.15,2460,0
2014-05-19,9.2,9.2,9.2,9.2,4772,0
2014-05-20,9.28,9.29,9.11,9.2,1500,0
2014-05-21,8.75,9.15,8.7,9.14,3485,0
2014-05-22,9.3,9.3,9.11,9.22,1352,0
2014-05-27,9.11,9.2,9.11,9.2,4165,0
2014-05-28,9.09,9.25,9.09,9.15,700,0
2014-05-29,9.24,9.29,9.24,9.29,987,0
2014-05-30,9.1,9.25,9.1,9.25,5553,0
2014-06-02,9.3,9.3,9.23,9.23,405,0
2014-06-04,9.06,9.17,9.06,9.1,1765,0
2014-06-05,9.14,9.3,9.14,9.3,705,0
2014-06-06,9.35,9.35,9.25,9.35,2100,0
2014-06-09,9.3,9.35,9.21,9.25,3132,0
2014-06-10,9.32,9.32,9.25,9.28,3235,0
2014-06-11,9.3,9.3,9.28,9.28,2362,0
2014-06-12,9.11,9.28,9.11,9.25,2956,0
2014-06-13,9.21,9.25,9.08,9.25,1399,0
2014-06-16,9.2,9.2,9.19,9.19,222,0
2014-06-17,9.19,9.19,9.19,9.19,1051,0
2014-06-18,9.25,9.25,9.25,9.25,2254,0
2014-06-19,9.25,9.25,9.25,9.25,204,0
2014-06-20,9.25,9.25,9.17,9.17,809,0
2014-06-23,9.25,9.25,9.2,9.25,1842,0
2014-06-24,9.23,9.3,9.19,9.3,8130,0
2014-06-25,9.35,9.35,9.25,9.28,5202,0
2014-06-26,9.35,9.35,9.1,9.16,2052,0
2014-06-27,9.11,9.17,9.11,9.17,1306,0
2014-06-30,9.06,9.12,9.06,9.06,2851,0
2014-07-01,9.4,9.72,9.06,9.28,10037,0
2014-07-02,9.18,9.18,9.11,9.11,1300,0
2014-07-08,9.1,9.12,9.1,9.12,5300,0
2014-07-09,9,9.15,9,9.15,4518,0
2014-07-10,9.15,9.32,8.9,9.15,2364,0
2014-07-11,9.28,9.28,9.11,9.11,1941,0
2014-07-14,9.31,9.31,9.12,9.12,3566,0
2014-07-15,9.21,9.22,9.15,9.15,6432,0
2014-07-16,9.12,9.22,9.1,9.19,1922,0
2014-07-17,9.1,9.2,9.1,9.1,1269,0
2014-07-18,9.08,9.15,9.08,9.15,2752,0
2014-07-21,9.15,9.17,9.08,9.1,27720,0
2014-07-22,9.08,9.1,8.88,8.88,5085,0
2014-07-23,9.01,9.08,9,9.08,2991,0
2014-07-24,9.03,9.15,9.03,9.1,3455,0
2014-07-25,9.15,9.15,9.03,9.04,2750,0
2014-07-28,9.15,9.15,8.71,9,26662,0
2014-07-29,9,9,9,9,1976,0
2014-07-30,9,9.09,8.98,9.09,1090,0
2014-07-31,8.9,8.9,8.86,8.86,1130,0
2014-08-01,8.96,8.96,8.96,8.96,316,0
2014-08-04,8.81,9.15,8.75,9.05,16695,0
2014-08-05,8.93,8.97,8.82,8.95,4703,0
2014-08-06,8.92,9.15,8.92,9.08,4875,0
2014-08-07,9.02,9.15,9.02,9.12,975,0
2014-08-08,9.03,9.11,9,9.11,2491,0
2014-08-11,9,9.1,9,9,711,0
2014-08-12,9.06,9.15,9,9.1,6114,0
2014-08-13,9.1,9.15,9.04,9.11,8203,0
2014-08-14,9.01,9.09,9.01,9.09,750,0
2014-08-15,9.15,9.22,9.08,9.15,3775,0
2014-08-18,9.08,9.15,9.08,9.15,2863,0
2014-08-19,9.15,9.22,9.08,9.17,1408,0
2014-08-20,9.21,9.21,9.1,9.15,2683,0
2014-08-21,9.15,9.22,9.08,9.18,3407,0
2014-08-22,9.1,9.19,9.1,9.19,1100,0
2014-08-25,9.08,9.2,9.08,9.13,550,0
2014-08-26,9.18,9.25,8.75,9.24,6903,0
2014-08-27,9.19,9.21,9.19,9.21,2012,0
2014-08-29,9.25,9.25,9.25,9.25,568,0
2014-09-02,9.09,9.2,9.09,9.18,664,0
2014-09-03,9.23,9.25,9.06,9.11,1427,0
2014-09-04,9,9.15,9,9.15,962,0
2014-09-05,9.15,9.15,9.15,9.15,915,0
2014-09-09,9.1,9.1,9.1,9.1,514,0
2014-09-10,9.13,9.24,9.12,9.24,546,0
2014-09-11,9.37,9.37,9.24,9.28,1909,0
2014-09-12,9.3,9.5,9.3,9.36,5701,0
2014-09-15,9.35,9.45,9.28,9.36,2359,0
2014-09-16,9.26,9.48,9.25,9.36,1300,0
2014-09-17,9.36,9.59,9.36,9.59,1509,0
2014-09-18,9.48,9.49,9.3,9.3,902,0
2014-09-19,9.5,9.6,9.35,9.6,1701,0
2014-09-22,9.68,9.93,9.36,9.79,6594,0
2014-09-23,9.82,10.12,9.82,10.04,21430,0
2014-09-24,10.06,10.06,9.87,9.95,1709,0
2014-09-25,9.86,10.5,9.86,10.5,6708,0
2014-09-26,11,11.25,10.75,10.85,18701,0
2014-09-29,10.94,10.94,9.99,10,21461,0
2014-09-30,10,10.3,9.99,10.16,6342,0
2014-10-01,10.16,10.21,10.11,10.14,15050,0
2014-10-02,10.11,10.24,10.02,10.23,1450,0
2014-10-03,10.15,10.16,10.05,10.12,7166,0
2014-10-06,10.49,10.49,10,10.1,5762,0
2014-10-07,9.83,10.04,9.81,10,34367,0
2014-10-08,9.97,10.12,9.97,10.12,1013,0
2014-10-09,9.92,10.1,9.9,10.05,3112,0
2014-10-10,9.97,10.15,9.97,10.15,900,0
2014-10-13,9.95,10,9.92,10,7275,0
2014-10-14,10,10.03,9.75,9.75,1727,0
2014-10-15,9.6,9.6,9.5,9.55,401,0
2014-10-16,9.5,9.55,9.5,9.55,4525,0
2014-10-17,9.65,9.8,9.55,9.7,10668,0
2014-10-21,9.94,9.95,9.94,9.95,1107,0
2014-10-22,9.82,9.85,9.5,9.74,13179,0
2014-10-23,9.7,9.8,9.7,9.79,615,0
2014-10-24,9.5,9.86,9.5,9.85,8601,0
2014-10-27,9.9,10.05,9.85,9.85,6900,0
2014-10-28,9.96,10.21,9.91,10.21,4313,0
2014-10-29,9.98,10,9.98,10,2095,0
2014-10-30,10,10.14,9.87,10.1,5013,0
2014-10-31,10,10.01,9.89,10,19540,0
2014-11-03,10,10.13,9.75,9.85,11909,0
2014-11-04,9.73,9.78,9.61,9.63,959,0
2014-11-05,9.72,9.72,9.61,9.65,1260,0
2014-11-06,9.61,9.91,9.61,9.91,3845,0
2014-11-07,9.95,9.96,9.86,9.86,2358,0
2014-11-10,9.54,9.99,9.54,9.9,2903,0
2014-11-12,9.75,9.9,9.75,9.9,3334,0
2014-11-13,9.6,9.88,9.6,9.88,710,0
2014-11-14,9.8,9.91,9.8,9.91,915,0
2014-11-17,9.89,9.9,9.8,9.8,1644,0
2014-11-18,9.85,9.85,9.85,9.85,365,0
2014-11-19,9.68,9.98,9.68,9.98,6338,0
2014-11-20,9.87,9.92,9.7,9.92,1045,0
2014-11-21,9.85,10.24,9.85,10.15,15264,0
2014-11-25,10,10,9.99,10,1006,0
2014-11-26,9.9,10,9.76,9.99,7260,0
2014-11-28,9.8,9.8,9.8,9.8,100,0
2014-12-02,9.62,9.74,9.51,9.64,1511,0
2014-12-03,9.46,9.59,9.46,9.59,1254,0
2014-12-05,9.47,9.47,9.31,9.31,205,0
2014-12-08,9.29,9.29,9.08,9.08,1045,0
2014-12-09,8.95,8.95,8.67,8.89,3351,0
2014-12-10,8.71,8.82,8.5,8.69,4527,0
2014-12-11,8.48,8.59,8.42,8.48,1507,0
2014-12-12,8.57,8.75,8.53,8.65,5585,0
2014-12-15,8.6,8.6,8.41,8.42,5352,0
2014-12-16,8.56,9.15,8.45,8.7,8028,0
2014-12-17,8.6,8.88,8.6,8.88,651,0
2014-12-18,8.41,8.84,8.41,8.74,1448,0
2014-12-19,8.7,8.95,8.4,8.65,1458,0
2014-12-22,8.65,8.97,8.65,8.97,853,0
2014-12-23,8.97,8.97,8.8,8.8,1804,0
2014-12-24,8.8,8.8,8.68,8.68,275,0
2014-12-26,8.76,8.84,8.76,8.76,704,0
2014-12-29,8.65,9.14,8.28,8.5,30401,0
2014-12-30,8.35,8.48,8.35,8.36,773,0
2014-12-31,8.36,8.53,8.25,8.35,8611,0
2015-01-02,8.22,8.91,8.22,8.8,22968,0
2015-01-05,8.67,9.1,8.26,8.97,27980,0
2015-01-06,8.74,9.55,8.61,9.43,43601,0
2015-01-07,9.15,9.3,8.95,9,7697,0
2015-01-08,8.86,9.55,8.82,9.46,35865,0
2015-01-09,9.2,9.96,9.2,9.55,55101,0
2015-01-12,9.6,9.62,9.11,9.39,29363,0
2015-01-13,9.5,9.55,9.11,9.36,13820,0
2015-01-14,9.48,9.57,9.22,9.43,23520,0
2015-01-15,9.6,9.94,9.4,9.94,15352,0
2015-01-16,9.75,9.75,9.75,9.75,1070,0
2015-01-20,9.56,9.56,9,9.2,2701,0
2015-01-21,9.01,9.41,9.01,9.27,8500,0
2015-01-22,9.15,9.31,8.9,9.31,21200,0
2015-01-23,9.18,9.18,9.18,9.18,100,0
2015-01-26,9.25,9.25,8.95,8.95,1902,0
2015-01-27,8.73,8.99,8.71,8.99,9431,0
2015-01-28,8.71,8.83,8.71,8.8,19500,0
2015-01-29,8.65,9.08,8.51,8.71,33906,0
2015-01-30,8.7,9.62,8.7,9.58,57272,0
2015-02-02,9.54,9.68,9.2,9.59,49193,0
2015-02-03,9.5,9.75,9.41,9.45,33828,0
2015-02-04,9.45,9.6,9.35,9.58,27503,0
2015-02-05,9.57,9.6,9.25,9.46,25496,0
2015-02-06,9.45,9.51,9.36,9.36,14246,0
2015-02-09,9.42,9.48,9.25,9.29,16267,0
2015-02-10,9.3,9.43,9.24,9.28,6100,0
2015-02-11,9.28,9.45,9.24,9.27,11945,0
2015-02-12,9.47,9.47,9.26,9.28,13240,0
2015-02-13,9.34,9.34,9.05,9.09,9804,0
2015-02-17,9.16,9.16,8.78,9.02,12578,0
2015-02-18,8.93,9.13,8.93,9,3647,0
2015-02-19,9.1,9.1,9,9,711,0
2015-02-20,9.1,9.15,9,9,5819,0
2015-02-23,9,9,8.65,8.65,2722,0
2015-02-24,8.95,8.95,8.8,8.8,2709,0
2015-02-25,8.76,8.88,8.66,8.68,1879,0
2015-02-26,8.64,8.91,8.64,8.9,18527,0
2015-02-27,8.77,8.77,8.65,8.65,2957,0
2015-03-02,8.85,8.85,8.47,8.65,19000,0
2015-03-03,8.65,8.65,8.34,8.49,24500,0
2015-03-04,8.45,8.83,8.45,8.61,37100,0
2015-03-05,8.62,8.67,8.5,8.54,65400,0
2015-03-06,8.55,8.6,8.37,8.46,2300,0
2015-03-09,8.45,8.45,8.2,8.35,3900,0
2015-03-10,8.18,8.46,8.11,8.46,4200,0
2015-03-11,8.42,8.48,8.22,8.4,1300,0
2015-03-12,8.34,8.35,8.34,8.35,500,0
2015-03-13,8.47,8.47,8.24,8.41,1300,0
2015-03-16,8.4,8.4,8.12,8.25,1800,0
2015-03-17,8.25,8.25,8.25,8.25,100,0
2015-03-18,8.09,8.35,8.08,8.35,4400,0
2015-03-19,8.34,8.48,8.34,8.48,1100,0
2015-03-20,8.36,8.36,8.2,8.3,800,0
2015-03-23,8.21,8.5,8.21,8.43,1900,0
2015-03-24,8.43,8.49,7.8,8.33,28400,0
2015-03-25,8.31,9.1,8.25,8.9,35700,0
2015-03-26,8.98,9.08,8.82,8.9,41800,0
2015-03-27,8.91,9,8.87,9,16500,0
2015-03-30,9,9,8.68,8.86,6300,0
2015-03-31,8.9,8.9,8.65,8.65,3417,0
2015-04-01,8.82,8.83,8.28,8.82,8900,0
2015-04-02,8.75,8.96,8.75,8.96,1000,0
2015-04-06,8.9,9.2,8.61,9.2,27200,0
2015-04-07,9.06,9.19,8.75,9.07,17981,0
2015-04-08,8.85,9.07,8.85,9.07,3000,0
2015-04-10,9.07,9.07,9.06,9.07,3200,0
2015-04-13,8.98,8.98,8.7,8.7,700,0
2015-04-14,9.2,9.45,9.03,9.26,6700,0
2015-04-15,9.22,9.22,9.03,9.03,2100,0
2015-04-16,9.16,9.16,8.78,8.86,3140,0
2015-04-17,8.8,9.07,8.8,9.04,3100,0
2015-04-20,9.1,9.1,9.06,9.07,451,0
2015-04-21,9.07,9.36,9.07,9.28,4417,0
2015-04-22,9.14,9.14,5.12,6.33,178491,0
2015-04-23,6.21,6.48,5.26,6.18,65300,0
2015-04-24,6.15,6.75,5.97,6.25,33978,0
2015-04-27,6.25,6.44,6.16,6.44,28600,0
2015-04-28,6.4,6.4,6.24,6.33,2417,0
2015-04-29,6.23,6.32,6.23,6.3,1900,0
2015-04-30,6.2,6.26,6.11,6.14,13200,0
2015-05-01,6.11,6.11,6.1,6.1,7600,0
2015-05-04,6.21,6.21,6.05,6.2,2900,0
2015-05-05,6.06,6.08,6.05,6.08,500,0
2015-05-06,5.87,6.05,5.87,6.03,4576,0
2015-05-07,5.97,6.1,5.97,5.99,5972,0
2015-05-08,6.02,6.12,6.01,6.03,3200,0
2015-05-11,5.95,6,5.63,5.77,3300,0
2015-05-12,5.66,5.66,5.6,5.6,2868,0
2015-05-13,5.7,5.7,5.6,5.65,2406,0
2015-05-14,5.37,5.64,5.26,5.64,12900,0
2015-05-15,5.63,5.89,5.49,5.64,3836,0
2015-05-18,5.6,5.6,5.55,5.55,1194,0
2015-05-19,5.55,5.55,5.35,5.4,9611,0
2015-05-20,5.41,5.41,5.32,5.4,1785,0
2015-05-21,5.3,5.35,5.28,5.35,6200,0
2015-05-22,5.18,5.51,5.18,5.5,2800,0
2015-05-26,5.37,5.37,5,5.16,7855,0
2015-05-27,5.17,5.17,5.15,5.16,400,0
2015-05-28,5.17,5.25,5.17,5.17,1279,0
2015-05-29,5.36,5.36,5.01,5.03,7300,0
2015-06-01,5.01,5.2,5.01,5.04,1461,0
2015-06-02,5.04,5.38,5.04,5.38,4165,0
2015-06-03,5.18,5.18,5,5.13,1800,0
2015-06-04,5.14,5.15,5.14,5.15,400,0
2015-06-05,5.1,5.1,5.1,5.1,500,0
2015-06-08,5.03,5.2,5,5.05,3800,0
2015-06-09,5.07,5.07,5,5,2098,0
2015-06-10,5.02,5.02,4.65,4.74,42270,0
2015-06-11,4.74,5.05,4.74,4.95,3613,0
2015-06-12,4.99,5.05,4.99,5.05,2800,0
2015-06-15,5.03,5.07,5.03,5.07,5500,0
2015-06-16,5.04,5.14,4.99,5.08,13400,0
2015-06-17,5.05,5.25,5.02,5.16,2700,0
2015-06-18,5.14,5.25,5.07,5.08,2400,0
2015-06-19,5.13,5.26,5.01,5.15,21200,0
2015-06-22,5.15,5.15,4.81,4.96,7400,0
2015-06-24,5.1,5.22,5.1,5.22,600,0
2015-06-25,5.23,5.27,5,5.2,3900,0
2015-06-26,5.13,6.21,5.13,5.28,18300,0
2015-06-29,6.25,6.25,5.72,5.93,7900,0
2015-06-30,5.93,5.93,5.74,5.8,834,0
2015-07-01,5.78,5.85,5.78,5.78,800,0
2015-07-02,5.76,5.76,5.62,5.62,1200,0
2015-07-06,5.47,5.47,5.44,5.45,700,0
2015-07-07,5.32,5.35,5.25,5.35,4100,0
2015-07-08,5.35,5.35,5.35,5.35,100,0
2015-07-09,5.3,5.3,5.3,5.3,1500,0
2015-07-13,5.15,5.15,5.15,5.15,200,0
2015-07-14,5.25,5.25,5.25,5.25,615,0
2015-07-15,5.14,5.14,5.11,5.11,409,0
2015-07-16,5.1,5.11,5.1,5.11,200,0
2015-07-17,5.11,5.16,5.11,5.16,300,0
2015-07-20,5.16,5.16,5.16,5.16,100,0
2015-07-21,5.16,5.16,5.16,5.16,100,0
2015-07-23,5.04,5.09,4.81,4.88,3900,0
2015-07-24,4.88,4.88,4.88,4.88,100,0
2015-07-27,4.9,4.9,4.9,4.9,300,0
2015-07-28,4.9,4.9,4.9,4.9,100,0
2015-07-29,5,5.04,5,5.04,1300,0
2015-07-30,5,5,5,5,500,0
2015-07-31,5,5,4.77,4.85,3000,0
2015-08-03,4.83,4.9,4.81,4.81,1964,0
2015-08-04,4.81,4.81,4.81,4.81,100,0
2015-08-05,4.81,4.81,4.81,4.81,100,0
2015-08-06,4.74,4.83,4.74,4.83,485,0
2015-08-10,5,5,5,5,700,0
2015-08-11,5,5,5,5,4,0
2015-08-12,4.85,4.85,4.68,4.8,14300,0
2015-08-13,4.9,4.93,4.9,4.9,2400,0
2015-08-14,4.76,4.76,4.68,4.68,1100,0
2015-08-17,4.79,4.8,4.79,4.8,300,0
2015-08-18,4.84,4.89,4.84,4.89,700,0
2015-08-19,4.79,4.79,4.64,4.78,2000,0
2015-08-20,4.81,4.81,4.81,4.81,100,0
2015-08-21,4.89,4.89,4.89,4.89,500,0
2015-08-24,4.9,4.97,4.74,4.9,1682,0
2015-08-25,4.84,4.84,4.74,4.74,2300,0
2015-08-26,4.84,4.84,4.61,4.67,4100,0
2015-08-27,4.75,4.86,4.72,4.8,1000,0
2015-08-28,4.86,4.94,4.82,4.92,4500,0
2015-08-31,4.76,4.77,4.18,4.6,23400,0
2015-09-01,4.65,4.88,4.65,4.88,1100,0
2015-09-02,4.76,4.76,4.75,4.75,500,0
2015-09-03,4.88,4.89,4.88,4.89,2000,0
2015-09-04,4.81,4.81,4.74,4.74,3500,0
2015-09-08,4.95,4.95,4.6,4.69,1400,0
2015-09-09,4.8,4.8,4.66,4.66,1000,0
2015-09-10,4.54,4.59,4.47,4.59,1180,0
2015-09-11,4.51,4.51,4.49,4.49,400,0
2015-09-14,4.45,4.45,4.4,4.4,600,0
2015-09-16,4.35,4.6,4.35,4.53,1800,0
2015-09-17,4.62,4.64,4.52,4.54,1889,0
2015-09-18,4.7,4.74,4.5,4.7,1700,0
2015-09-21,4.56,4.56,4.37,4.37,1800,0
2015-09-22,4.24,4.24,4.24,4.24,200,0
2015-09-23,4.21,4.28,4.12,4.25,2095,0
2015-09-24,4.22,4.38,4.22,4.25,1299,0
2015-09-25,4.47,4.47,4.24,4.24,1200,0
2015-09-28,4.18,4.26,4.18,4.25,4620,0
2015-09-29,4.15,4.25,4.15,4.15,4800,0
2015-09-30,4.15,4.28,4.15,4.26,5600,0
2015-10-01,4.17,4.17,4.02,4.05,10700,0
2015-10-02,4.17,4.17,4.1,4.1,1600,0
2015-10-05,4.24,4.24,4.24,4.24,320,0
2015-10-06,4.14,4.21,4.13,4.13,500,0
2015-10-07,4.26,4.26,4.25,4.25,3143,0
2015-10-08,4.25,4.25,4.25,4.25,100,0
2015-10-09,4.17,4.26,4.17,4.26,1100,0
2015-10-12,4.26,4.26,4.26,4.26,142,0
2015-10-13,4.23,4.24,4.23,4.24,200,0
2015-10-14,4.21,4.46,4.21,4.46,4400,0
2015-10-15,4.4,4.4,4.4,4.4,1000,0
2015-10-16,4.4,4.6,4.4,4.6,2000,0
2015-10-19,4.6,4.6,4.6,4.6,79,0
2015-10-20,4.55,4.56,4.55,4.56,200,0
2015-10-21,4.51,4.57,4.44,4.57,2100,0
2015-10-22,4.73,4.74,4.35,4.35,1300,0
2015-10-23,4.44,4.54,4.42,4.42,700,0
2015-10-26,4.53,4.67,4.52,4.66,1700,0
2015-10-27,4.7,4.7,4.52,4.63,2400,0
2015-10-28,4.54,4.55,4.34,4.54,3900,0
2015-10-29,4.55,4.55,4.54,4.55,400,0
2015-10-30,4.47,4.47,4.47,4.47,300,0
2015-11-02,4.54,4.55,4.54,4.55,304,0
2015-11-03,4.42,4.58,4.4,4.58,2245,0
2015-11-04,4.46,4.46,4.43,4.44,851,0
2015-11-05,4.49,4.5,4.47,4.5,1200,0
2015-11-06,4.59,4.74,4.59,4.74,3200,0
2015-11-09,4.84,4.85,3.99,4.04,35429,0
2015-11-10,4,4.19,4,4.19,6600,0
2015-11-11,4.07,4.07,4.07,4.07,500,0
2015-11-12,4.04,4.04,4.04,4.04,400,0
2015-11-13,4.05,4.05,3.96,4,1300,0
2015-11-16,3.98,4.02,3.9,4.02,5000,0
2015-11-17,4,4.13,4,4,3700,0
2015-11-18,4.12,4.23,4.12,4.15,2000,0
2015-11-19,4.07,4.15,3.85,4.15,5900,0
2015-11-20,4.06,4.06,4.06,4.06,500,0
2015-11-23,4.05,4.17,4,4.09,9000,0
2015-11-24,4.1,4.1,4.1,4.1,100,0
2015-11-25,4,4,3.84,4,12600,0
2015-11-27,3.88,4,3.88,4,3600,0
2015-11-30,4,4.11,4,4.11,600,0
2015-12-01,3.99,4.19,3.99,4.18,2672,0
2015-12-02,4.18,4.28,4.18,4.28,2112,0
2015-12-03,4.29,4.3,4.29,4.3,2005,0
2015-12-04,4.3,4.31,4.24,4.3,2900,0
2015-12-07,4.21,4.23,4.07,4.14,2400,0
2015-12-08,4.13,4.24,4.12,4.24,2305,0
2015-12-09,4.17,4.18,4.13,4.18,1600,0
2015-12-10,4.18,4.18,4.18,4.18,100,0
2015-12-11,3.9,4.2,3.9,4.2,6100,0
2015-12-14,4.11,4.2,4.1,4.19,2575,0
2015-12-15,4.19,4.3,4.15,4.15,3000,0
2015-12-16,4.15,4.15,4.15,4.15,100,0
2015-12-17,4.15,4.27,4.14,4.27,2300,0
2015-12-18,4.27,4.27,4.25,4.25,2100,0
2015-12-21,4.22,4.32,4.22,4.29,1800,0
2015-12-22,4.27,4.31,4.27,4.31,680,0
2015-12-23,4.15,4.15,4.15,4.15,100,0
2015-12-24,4.166,4.25,4.166,4.25,1383,0
2015-12-28,4.36,4.435,4.1601,4.1601,4818,0
2015-12-29,4.2699,4.65,4.1604,4.42,19387,0
2015-12-30,4.37,4.45,4.287,4.36,4588,0
2015-12-31,4.26,4.4116,4.16,4.37,1805,0
2016-01-04,4.26,4.26,4.25,4.25,841,0
2016-01-05,4.38,4.38,4.22,4.22,2298,0
2016-01-06,4.22,4.29,4.079,4.29,2956,0
2016-01-07,4.25,4.51,4.25,4.3652,1538,0
2016-01-08,4.3599,4.36,4.25,4.2542,6016,0
2016-01-11,4.183,4.252,4.183,4.252,1820,0
2016-01-12,4.1973,4.33,4.1973,4.33,1815,0
2016-01-13,4.31,4.32,4.1,4.1,5822,0
2016-01-14,4.1324,4.23,4.02,4.23,8615,0
2016-01-15,4.12,4.2,4.1,4.15,2372,0
2016-01-19,4.1,4.1,4.1,4.1,0,0
2016-01-20,4.03,4.09,4.03,4.09,200,0
2016-01-22,4.35,4.35,4.25,4.25,609,0
2016-01-25,4.1901,4.25,4.1901,4.1901,2058,0
2016-01-27,4.0801,4.6,4.0801,4.24,1609,0
2016-01-29,4.17,4.17,4.17,4.17,103,0
2016-02-01,4.21,4.23,4.21,4.23,903,0
2016-02-02,4.29,4.29,4.24,4.24,846,0
2016-02-04,4.1674,4.1674,4.1018,4.1018,1527,0
2016-02-05,4.2,4.24,4.2,4.24,1282,0
2016-02-08,4.21,4.21,4.1999,4.1999,4713,0
2016-02-09,4.2239,4.2239,4.2239,4.2239,101,0
2016-02-11,4.2,4.27,4.1987,4.27,3515,0
2016-02-12,4.2436,4.2436,4.184,4.184,868,0
2016-02-16,4.21,4.2101,4.21,4.2101,537,0
2016-02-17,4.2365,4.2365,4.2365,4.2365,112,0
2016-02-18,4.294,4.3,4.2401,4.294,3192,0
2016-02-19,4.2375,4.28,4.2375,4.2799,6338,0
2016-02-22,4.32,4.4062,4.32,4.4062,1809,0
2016-02-24,4.34,4.34,4.224,4.2807,3099,0
2016-02-29,4.2915,4.2915,4.2915,4.2915,214,0
2016-03-01,4.2868,4.29,4.2868,4.29,4871,0
2016-03-02,4.04,4.3299,4.04,4.24,27115,0
2016-03-03,4.2692,4.2692,4.2692,4.2692,2044,0
2016-03-04,4.22,4.25,4.2015,4.25,4714,0
2016-03-07,4.25,4.25,4.25,4.25,648,0
2016-03-09,4.37,4.37,4.37,4.37,100,0
2016-03-11,4.36,4.37,4.36,4.37,780,0
2016-03-14,4.3628,4.49,4.3401,4.3401,601,0
2016-03-15,4.39,4.39,4.2502,4.35,1440,0
2016-03-16,4.27,4.41,4.27,4.41,695,0
2016-03-21,4.33,4.53,4.3005,4.53,3081,0
2016-03-28,4.58,4.58,4.58,4.58,121,0
2016-03-29,4.526,4.65,4.526,4.65,1601,0
2016-03-30,4.698,4.698,4.698,4.698,1000,0
2016-04-01,4.7,4.7,4.644,4.644,2386,0
2016-04-05,4.4602,4.4602,4.37,4.37,410,0
2016-04-08,4.31,4.44,4.3,4.44,6351,0
2016-04-11,4.4019,4.4019,4.4019,4.4019,154,0
2016-04-12,4.61,4.63,4.414,4.4142,1048,0
2016-04-13,4.61,4.61,4.61,4.61,133,0
2016-04-14,4.65,4.85,4.65,4.83,537,0
2016-04-15,4.68,4.796,4.68,4.796,1000,0
2016-04-18,4.81,4.81,4.81,4.81,324,0
2016-04-19,4.85,4.85,4.8086,4.85,1125,0
2016-04-20,4.85,4.85,4.85,4.85,100,0
2016-04-26,4.75,4.75,4.615,4.615,3186,0
2016-04-27,4.6298,4.6298,4.6298,4.6298,301,0
2016-04-28,4.56,4.5601,4.56,4.56,6420,0
2016-05-02,4.98,5,4.864,5,4048,0
2016-05-03,4.95,5,4.95,5,770,0
2016-05-05,5,5,5,5,170,0
2016-05-09,5,5,5,5,200,0
2016-05-10,5,5,4.9999,4.9999,568,0
2016-05-12,4.79,4.79,4.77,4.77,538,0
2016-05-16,4.6,4.6,4.3501,4.3501,1209,0
2016-05-17,4.4501,4.4743,4.4501,4.4743,1657,0
2016-05-18,4.3,4.58,4.3,4.52,9000,0
2016-05-19,4.67,4.67,4.53,4.6,613,0
2016-05-20,4.56,4.562,4.54,4.562,920,0
2016-05-23,4.66,4.66,4.65,4.652,1368,0
2016-05-24,4.65,4.7297,4.65,4.65,1328,0
2016-05-25,4.9999,4.9999,4.68,4.7952,670,0
2016-05-26,4.724,4.912,4.7,4.8742,2592,0
2016-05-27,4.89,4.95,4.7,4.7,2945,0
2016-05-31,4.72,4.9,4.66,4.9,3351,0
2016-06-01,4.68,4.68,4.64,4.64,5038,0
2016-06-02,4.7,4.7,4.7,4.7,100,0
2016-06-03,4.71,4.71,4.71,4.71,130,0
2016-06-06,4.57,4.57,4.57,4.57,623,0
2016-06-07,4.6,4.6,4.6,4.6,100,0
2016-06-08,4.56,4.74,4.495,4.7,8057,0
2016-06-09,4.81,4.81,4.81,4.81,100,0
2016-06-10,4.695,4.75,4.542,4.75,601,0
2016-06-13,4.8,4.8,4.79,4.79,1330,0
2016-06-14,4.65,4.75,4.65,4.75,1639,0
2016-06-15,4.52,4.66,4.51,4.62,9934,0
2016-06-16,4.5989,4.75,4.58,4.75,1206,0
2016-06-17,4.75,4.75,4.61,4.61,396,0
2016-06-20,4.5101,4.5101,4.5101,4.5101,501,0
2016-06-21,4.5209,4.56,4.5209,4.56,700,0
2016-06-22,4.58,4.75,4.58,4.7499,16732,0
2016-06-23,4.749,6.99,4.73,6.095,57688,0
2016-06-24,5.77,6.5,5.77,6.1096,20914,0
2016-06-27,6.22,6.22,5.98,6.1293,4716,0
2016-06-28,6.5,7.5899,6.27,7.38,56047,0
2016-06-29,7.56,7.75,7.2959,7.7,8914,0
2016-06-30,7.68,7.7999,6.98,6.98,43444,0
2016-07-01,6.86,7.6792,6.86,7.6,35472,0
2016-07-05,7.63,8.34,7.63,8.04,11703,0
2016-07-06,8.08,8.28,7.91,8.15,11848,0
2016-07-07,8.16,8.16,7.8087,8.0015,11796,0
2016-07-08,8.16,8.16,7.8292,7.9,8626,0
2016-07-11,7.77,8,7.755,7.96,3759,0
2016-07-12,7.5945,8.13,7.5945,8,8704,0
2016-07-13,8.15,8.49,7.9011,8.2,29684,0
2016-07-14,8.15,8.29,7.54,7.54,12907,0
2016-07-15,8.03,8.03,7.63,7.97,2705,0
2016-07-18,7.96,8.32,7.92,7.95,1147,0
2016-07-19,7.95,7.95,7.428,7.428,1388,0
2016-07-20,7.565,8.17,7.4,7.9499,401,0
2016-07-21,7.92,7.94,7.8633,7.92,1752,0
2016-07-22,7.93,7.93,7.93,7.93,104,0
2016-07-25,7.83,7.83,7.78,7.78,250,0
2016-07-26,7.76,7.76,7.38,7.38,406,0
2016-07-27,7.57,7.65,7.57,7.62,941,0
2016-07-29,7.5,7.5001,7.5,7.5,1980,0
2016-08-01,7.45,7.82,7.437,7.55,1731,0
2016-08-02,7.3,7.3,7,7.01,4519,0
2016-08-03,7.18,7.4,7.16,7.3708,3171,0
2016-08-04,7.37,7.5117,7.37,7.5117,406,0
2016-08-05,7.4861,7.5,7.4861,7.49,450,0
2016-08-08,7.4993,7.4993,7.1801,7.25,2330,0
2016-08-10,7.23,7.23,7.23,7.23,100,0
2016-08-11,7.45,7.45,7.25,7.25,3605,0
2016-08-12,7.4,7.49,7.4,7.49,200,0
2016-08-15,7.49,7.49,7.49,7.49,100,0
2016-08-16,7.34,7.34,7.18,7.18,530,0
2016-08-17,7.24,7.26,7.15,7.2133,8201,0
2016-08-18,7.13,7.1623,7,7,726,0
2016-08-19,7.02,7.0936,7.02,7.0936,383,0
2016-08-22,7.1424,7.144,7.01,7.01,1400,0
2016-08-23,7.15,7.2,7.15,7.2,1400,0
2016-08-24,7.18,7.18,7.0893,7.0893,626,0
2016-08-25,6.97,6.97,6.97,6.97,100,0
2016-08-29,7.08,7.2,6.9419,7.2,1016,0
2016-08-30,7.14,7.14,6.8501,6.88,1009,0
2016-08-31,6.85,7,6.85,7,300,0
2016-09-01,7.05,7.2292,7.05,7.2292,4384,0
2016-09-02,7.04,7.04,7.04,7.04,100,0
2016-09-06,7,7.199,6.85,7.197,6279,0
2016-09-07,6.901,7.05,6.8,6.85,19415,0
2016-09-08,6.79,7.0025,6.79,7.0025,1813,0
2016-09-09,7.05,7.05,6.77,6.77,740,0
2016-09-12,6.94,7.15,6.87,6.87,653,0
2016-09-13,6.77,6.77,6.77,6.77,100,0
2016-09-14,6.65,6.65,6.65,6.65,200,0
2016-09-15,6.8099,7.15,6.8099,7.15,600,0
2016-09-16,7.011,7.15,7.01,7.15,1374,0
2016-09-19,7.18,8.1732,7.18,7.895,4999,0
2016-09-20,7.889,7.89,7.7805,7.8,5009,0
2016-09-21,7.83,8.3578,7.83,8.05,8879,0
2016-09-22,8.0911,8.13,7.84,7.84,5339,0
2016-09-23,7.68,8.04,7.68,7.9248,404,0
2016-09-26,7.65,7.9964,7.64,7.81,523,0
2016-09-28,7.7311,7.7311,7.7311,7.7311,401,0
2016-09-29,7.82,7.9,7.82,7.8996,2225,0
2016-09-30,7.9,8.49,7.9,8.12,11479,0
2016-10-03,8.35,8.71,8.35,8.6899,12792,0
2016-10-04,8.69,8.75,8.4716,8.63,6211,0
2016-10-05,8.54,8.76,8.54,8.68,2983,0
2016-10-06,8.6211,8.7396,8.62,8.65,1999,0
2016-10-07,8.66,8.99,8.65,8.99,10132,0
2016-10-10,9.3,9.3,8.86,8.98,8360,0
2016-10-11,8.9032,8.99,8.88,8.88,8017,0
2016-10-12,9.049,9.049,8.624,8.624,3439,0
2016-10-13,8.89,9.21,8.85,9.09,11330,0
2016-10-14,9.02,9.023,9.02,9.02,2274,0
2016-10-17,8.9,9.29,8.9,9.0131,776,0
2016-10-18,9.18,9.18,9.18,9.18,235,0
2016-10-19,9.25,9.35,9.216,9.29,7689,0
2016-10-20,9.3,9.46,9,9.13,8362,0
2016-10-21,9,9.06,9,9.06,448,0
2016-10-24,9.16,9.45,8.97,9.45,4334,0
2016-10-25,9.3,9.46,9.3,9.3406,4914,0
2016-10-26,9.38,9.38,9.02,9.02,403,0
2016-10-27,9.01,9.42,9.01,9.145,4419,0
2016-10-28,9.0988,9.201,8.72,9,14089,0
2016-10-31,8.91,9.37,8.91,9.19,1352,0
2016-11-02,9.2,9.2,8.89,9.17,5982,0
2016-11-03,9.05,9.07,8.6121,8.62,1156,0
2016-11-04,8.67,8.764,8.65,8.71,1253,0
2016-11-07,8.7,8.7,8.64,8.64,1298,0
2016-11-08,8.62,8.8356,8.62,8.725,437,0
2016-11-09,8.2,8.2,7.52,7.525,23137,0
2016-11-10,7.71,7.7165,7.54,7.54,1506,0
2016-11-11,7.5336,7.7077,7.53,7.53,1160,0
2016-11-14,7.69,7.7,7.69,7.7,625,0
2016-11-15,7.8001,7.8079,7.8,7.8,2253,0
2016-11-16,7.9,8.32,7.9,8.2183,6353,0
2016-11-18,8.1524,8.162,8.04,8.05,600,0
2016-11-21,8.0574,8.21,7.95,8.11,7229,0
2016-11-22,8.1,8.46,8.1,8.46,500,0
2016-11-23,8.2,8.2,8,8.12,2297,0
2016-11-25,8.03,8.03,8.03,8.03,636,0
2016-11-28,7.87,7.8818,7.7196,7.78,1416,0
2016-11-29,7.842,7.9638,7.81,7.81,2838,0
2016-11-30,7.8,7.8,7.8,7.8,1122,0
2016-12-01,7.71,8.1258,7.56,7.973,5444,0
2016-12-02,7.85,7.95,7.66,7.66,3640,0
2016-12-05,7.8483,7.9432,7.6728,7.6728,2206,0
2016-12-06,7.61,7.75,7.6,7.75,3257,0
2016-12-07,7.67,7.7,7.26,7.47,29948,0
2016-12-08,7.47,7.5575,7.3,7.38,9713,0
2016-12-09,7.31,7.51,6.5,7.05,45463,0
2016-12-12,7.1,7.22,6.7871,6.92,3378,0
2016-12-13,6.94,6.9925,6.94,6.9925,319,0
2016-12-14,6.95,6.95,6.308,6.6108,7957,0
2016-12-15,6.44,6.7,6.05,6.65,26027,0
2016-12-16,6.55,6.91,6.4,6.91,13408,0
2016-12-19,6.81,6.9254,6.7047,6.84,5175,0
2016-12-20,6.9376,6.9376,6.9376,6.9376,125,0
2016-12-21,6.77,6.899,6.17,6.899,6660,0
2016-12-22,6.83,6.9359,6.7,6.9359,1217,0
2016-12-23,6.706,6.71,6.3699,6.71,5713,0
2016-12-27,6.78,6.78,6.7496,6.75,428,0
2016-12-28,6.7216,6.7588,6.7216,6.7588,200,0
2016-12-29,6.7999,6.7999,6.71,6.7984,1076,0
2016-12-30,6.81,7.29,6.7756,7.0175,7329,0
2017-01-03,6.91,7.86,6.91,7.86,9084,0
2017-01-04,7.55,7.6345,7.4501,7.6345,3708,0
2017-01-05,7.5566,7.5632,7.5566,7.5632,568,0
2017-01-06,7.64,7.7005,7.49,7.69,1955,0
2017-01-09,7.7354,7.82,7.4696,7.69,6706,0
2017-01-10,7.5001,7.67,6.47,6.61,47334,0
2017-01-11,6.63,6.63,6.4,6.4396,8555,0
2017-01-12,6.25,6.389,6.19,6.389,3812,0
2017-01-13,6.44,6.879,6.44,6.879,1200,0
2017-01-17,6.79,6.8547,6.59,6.8547,2528,0
2017-01-18,6.86,7.19,6.86,7.1899,9735,0
2017-01-19,6.96,7.2,6.96,7.2,1317,0
2017-01-23,7.2904,7.2904,7.107,7.27,1412,0
2017-01-24,7,7.2692,7,7.209,1712,0
2017-01-25,7.1397,7.28,6.96,6.96,21629,0
2017-01-26,6.9825,6.9825,6.5,6.5022,47915,0
2017-01-27,6.6253,6.6499,6.5,6.5172,5321,0
2017-01-30,6.4,6.5152,6.4,6.4816,500,0
2017-01-31,6.4744,6.55,6.4,6.4499,8511,0
2017-02-01,6.58,6.58,6.369,6.369,7525,0
2017-02-02,6.2854,6.3499,6.26,6.3395,7858,0
2017-02-03,6.25,6.2663,6.2003,6.25,9930,0
2017-02-06,6.3,6.3,6.2699,6.28,2310,0
2017-02-07,6.249,6.37,6.2,6.37,8966,0
2017-02-08,6.2807,6.2807,6.18,6.18,360,0
2017-02-09,6.2299,6.27,6.2216,6.27,1800,0
2017-02-10,6.2127,6.25,6.18,6.2495,6120,0
2017-02-13,6.2784,6.555,6.2103,6.5,4090,0
2017-02-14,6.38,6.5,6.38,6.5,308,0
2017-02-15,6.438,6.5,6.438,6.5,1255,0
2017-02-16,6.59,6.61,6.31,6.5826,2367,0
2017-02-17,6.31,6.95,6.3,6.93,612,0
2017-02-21,6.44,6.99,6.41,6.9,3139,0
2017-02-22,6.75,6.92,6.42,6.92,16522,0
2017-02-23,6.75,6.87,6.44,6.6,24713,0
2017-02-24,6.61,6.9,6.4989,6.9,30133,0
2017-02-27,6.56,6.85,6.46,6.46,2557,0
2017-02-28,6.55,6.85,6.55,6.72,1821,0
2017-03-01,6.8,6.81,6.8,6.81,725,0
2017-03-03,6.43,6.8,6.43,6.74,10110,0
2017-03-06,6.62,6.62,6.62,6.62,130,0
2017-03-09,6.5,6.6,6.5,6.6,274,0
2017-03-10,6.5201,6.59,6.3095,6.59,17208,0
2017-03-13,6.45,6.55,6.4,6.4,8729,0
2017-03-15,6.31,6.3428,6.25,6.3428,507,0
2017-03-16,6.44,6.7,6.31,6.31,12317,0
2017-03-17,6.33,6.45,6.31,6.33,2427,0
2017-03-20,6.27,6.2995,6.27,6.2995,407,0
2017-03-21,6.254,6.254,6.18,6.19,3323,0
2017-03-22,6.17,6.37,6.17,6.37,3266,0
2017-03-23,6.26,6.46,6.26,6.36,6207,0
2017-03-24,6.4796,6.4796,6.26,6.2788,1947,0
2017-03-27,6.21,6.52,6.1496,6.52,7601,0
2017-03-28,6.35,6.42,6.35,6.36,1034,0
2017-03-29,6.2493,6.2493,6.2493,6.2493,504,0
2017-03-30,6.28,6.28,6.28,6.28,273,0
2017-03-31,6.3696,6.65,6.3696,6.64,4089,0
2017-04-03,6.53,6.8377,6.53,6.8377,3789,0
2017-04-04,6.62,6.78,6.62,6.75,5100,0
2017-04-05,6.71,7.18,6.71,6.7724,2026,0
2017-04-06,6.78,7,6.76,6.76,517,0
2017-04-07,6.92,7.1272,6.76,6.76,2065,0
2017-04-10,6.96,6.96,6.96,6.96,339,0
2017-04-11,6.99,6.99,6.99,6.99,443,0
2017-04-12,6.8706,6.8706,6.8706,6.8706,521,0
2017-04-13,6.9,6.9207,6.9,6.9207,1118,0
2017-04-17,6.99,6.99,6.91,6.91,860,0
2017-04-18,6.9,7.22,6.9,7.22,865,0
2017-04-19,7.05,7.1164,6.88,7.1164,1389,0
2017-04-21,6.95,7.01,6.91,6.9806,2884,0
2017-04-24,7.1,7.18,7.1,7.12,1207,0
2017-04-25,7.16,7.18,7.16,7.18,1401,0
2017-04-26,7.1,7.1496,7.043,7.1496,907,0
2017-04-27,7.1,7.1,7.1,7.1,143,0
2017-04-28,6.9503,6.9503,6.9503,6.9503,171,0
2017-05-02,7.1,7.1,7.1,7.1,422,0
2017-05-04,7.1,7.1,6.75,6.75,1040,0
2017-05-08,7.08,7.08,6.956,6.956,451,0
2017-05-09,7.12,7.13,7.0396,7.0396,2216,0
2017-05-10,7.0749,7.1,7.0749,7.1,3602,0
2017-05-12,7.095,7.11,7.095,7.11,1506,0
2017-05-15,6.7101,7.09,6.7101,6.8913,19201,0
2017-05-16,6.89,7.13,6.88,7.13,932,0
2017-05-17,7.1931,7.1931,6.9004,6.9004,851,0
2017-05-18,7.02,7.13,6.8,7.13,1263,0
2017-05-24,6.8392,6.9,6.8392,6.9,1719,0
2017-05-25,6.8424,6.8424,6.8424,6.8424,742,0
2017-05-26,6.86,7.1199,6.85,6.8513,4132,0
2017-05-30,6.9,7.11,6.9,7.1,625,0
2017-05-31,6.8904,6.94,6.89,6.89,2479,0
2017-06-01,6.77,6.8699,6.51,6.82,2556,0
2017-06-02,6.9,7,6.9,7,2264,0
2017-06-05,6.89,6.9,6.89,6.9,202,0
2017-06-06,6.84,6.84,6.82,6.82,683,0
2017-06-07,6.8732,6.9899,6.86,6.9899,1939,0
2017-06-08,6.974,7.04,6.974,7.04,899,0
2017-06-09,7,7,6.51,6.86,14475,0
2017-06-12,6.65,6.97,6.65,6.97,265,0
2017-06-13,6.85,7.05,6.85,7.05,696,0
2017-06-14,6.86,6.97,6.794,6.97,2312,0
2017-06-15,6.9058,6.9058,6.9058,6.9058,102,0
2017-06-16,6.9201,6.96,6.9,6.96,6266,0
2017-06-19,6.8102,7.15,6.8102,7.0693,4223,0
2017-06-20,7.1,7.1,6.5496,6.5496,2050,0
2017-06-21,6.9705,6.9705,6.68,6.89,16003,0
2017-06-23,6.9961,7.049,6.9961,7.007,6007,0
2017-06-26,7.1,7.95,7.1,7.9,8802,0
2017-06-27,7.71,7.71,7.2108,7.56,5784,0
2017-06-28,7.62,7.62,7.275,7.34,5232,0
2017-06-29,7.25,7.63,7.25,7.54,2954,0
2017-07-03,7.7,7.9,7.7,7.9,1138,0
2017-07-05,7.52,8.58,7.49,8.58,26908,0
2017-07-06,8,8.2,8,8.1,14114,0
2017-07-07,8.69,8.69,8.0001,8.2,3713,0
2017-07-10,8.05,8.06,8.05,8.06,200,0
2017-07-12,8.24,8.24,8.24,8.24,131,0
2017-07-13,8,8.08,8,8.08,2455,0
2017-07-14,8.18,8.3,8.18,8.3,4710,0
2017-07-17,8.17,8.17,7.85,8.04,9587,0
2017-07-18,8.27,8.27,8.22,8.22,2603,0
2017-07-19,8.27,8.27,7.97,8.2022,2769,0
2017-07-20,8.19,8.19,8.19,8.19,103,0
2017-07-21,8.13,8.13,7.9,7.9612,2580,0
2017-07-24,7.999,8,7.97,8,6611,0
2017-07-25,8,8.1,8,8,1214,0
2017-07-26,8.003,8.003,7.8176,7.85,8795,0
2017-07-27,7.8501,7.9121,7.5,7.5,5003,0
2017-07-28,8.2,8.2,7.6631,7.6631,1706,0
2017-07-31,7.47,7.846,7.47,7.75,1962,0
2017-08-01,7.78,7.78,7.6281,7.7308,3580,0
2017-08-02,7.8501,7.8675,7.4541,7.64,9538,0
2017-08-03,7.75,8.2,7.73,8.2,6978,0
2017-08-04,7.62,7.85,7.56,7.85,5343,0
2017-08-07,7.49,7.63,7.06,7.2,30632,0
2017-08-08,7.25,7.4203,7.25,7.26,2414,0
2017-08-09,7.25,7.41,7.25,7.2535,2016,0
2017-08-10,7.3349,7.3399,7.25,7.3399,2291,0
2017-08-11,7.38,7.39,7.3291,7.3291,1128,0
2017-08-14,7.3,7.49,7.3,7.48,1718,0
2017-08-15,7.2999,7.47,7.297,7.3001,2508,0
2017-08-16,7.35,7.4063,7.35,7.4063,400,0
2017-08-17,7.2,7.77,7.2,7.2201,8419,0
2017-08-18,7.2,7.2,7.2,7.2,137,0
2017-08-21,7.27,8.1279,7.27,7.61,21089,0
2017-08-23,7.78,7.78,7.68,7.68,245,0
2017-08-25,7.8986,8.05,7.3711,8.05,1318,0
2017-08-28,7.8036,8.01,7.75,7.75,3147,0
2017-08-29,7.965,7.965,6.0381,6.39,102111,0
2017-08-30,6.7496,6.7496,6.25,6.47,15034,0
2017-08-31,6.32,6.46,6.32,6.37,2291,0
2017-09-01,6.37,6.6,6.37,6.53,17111,0
2017-09-05,6.14,6.475,6.14,6.25,2348,0
2017-09-06,6.31,6.3116,6.25,6.25,1321,0
2017-09-07,6.25,6.31,6.25,6.31,1764,0
2017-09-08,6.3152,7.14,6.2,7.04,29201,0
2017-09-11,6.95,6.95,6.81,6.92,1455,0
2017-09-12,6.26,7.29,6.26,7.06,8650,0
2017-09-13,6.92,6.98,6.66,6.6944,7255,0
2017-09-14,6.85,6.85,6.4,6.667,18148,0
2017-09-15,6.52,6.81,6.49,6.81,20671,0
2017-09-18,6.73,6.75,6.73,6.75,1624,0
2017-09-19,6.56,6.74,6.4274,6.62,21663,0
2017-09-20,6.61,6.61,6.52,6.52,1587,0
2017-09-21,6.4565,6.52,6.3814,6.45,1363,0
2017-09-22,6.38,6.4,6.38,6.38,3518,0
2017-09-25,6.3801,6.392,6.24,6.24,12405,0
2017-09-26,6.35,6.43,6.33,6.37,5774,0
2017-09-27,6.4674,6.4674,6.4,6.4,634,0
2017-09-28,6.3378,6.3378,6.2971,6.3,17675,0
2017-09-29,6.4799,6.4799,6.25,6.34,2801,0
2017-10-02,6.36,6.42,6.34,6.41,1510,0
2017-10-03,6.21,6.44,6.2062,6.37,5117,0
2017-10-04,6.301,6.301,6.05,6.1,31817,0
2017-10-05,6.099,6.36,6,6.2,70710,0
2017-10-06,6.2,6.25,6.13,6.25,9832,0
2017-10-09,6.24,6.24,6.18,6.24,978,0
2017-10-10,6.12,6.27,6.12,6.25,5459,0
2017-10-12,6.12,6.2008,6.1,6.2008,4869,0
2017-10-13,6.264,6.28,6.2,6.2533,3378,0
2017-10-16,6.0621,6.0621,6.0621,6.0621,472,0
2017-10-17,6.15,6.2,6.05,6.06,21213,0
2017-10-18,6.1005,6.1005,6.1001,6.1001,1208,0
2017-10-19,6.08,6.1,6.05,6.06,6961,0
2017-10-20,6.06,6.0822,6.06,6.0822,504,0
2017-10-24,6.0656,6.14,6.0656,6.14,1511,0
2017-10-25,6.14,6.14,6.09,6.0956,4000,0
2017-10-27,6.125,6.125,6.11,6.11,406,0
2017-10-30,6.13,6.1799,6.1,6.1,4012,0
2017-10-31,6.1487,6.19,6.12,6.12,3215,0
2017-11-01,6.0959,6.0959,6.0959,6.0959,502,0
2017-11-02,6.06,6.06,6.06,6.06,175,0
2017-11-03,6.0749,6.0749,6.064,6.069,945,0
2017-11-06,6.1,6.12,6.1,6.12,4471,0
2017-11-07,6.2116,6.23,6.2101,6.2253,10506,0
2017-11-08,6.2252,6.2992,6.2252,6.2992,1802,0
2017-11-09,6.23,6.23,6.23,6.23,211,0
2017-11-10,6.2924,6.2924,6.2924,6.2924,203,0
