Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.7538,3.7538,3.7538,3.7538,6617,0
2005-03-01,3.7538,3.7538,3.7538,3.7538,4325,0
2005-03-02,3.79,3.8172,3.79,3.8172,992,0
2005-03-03,3.8172,3.8172,3.8172,3.8172,551,0
2005-03-07,3.4545,3.8987,3.4545,3.6449,3409,0
2005-03-09,3.6449,3.6449,3.2732,3.2732,3761,0
2005-03-10,3.7174,3.8625,3.7174,3.8625,1986,0
2005-03-15,3.4545,3.79,3.4545,3.79,386,0
2005-03-16,3.4545,3.4545,3.4545,3.4545,1322,0
2005-03-18,3.3547,3.3547,3.3547,3.3547,1103,0
2005-03-21,3.3547,3.3547,3.3547,3.3547,882,0
2005-03-22,3.3638,3.4182,3.3457,3.3457,3309,0
2005-03-24,3.4182,3.4182,3.4182,3.4182,1021,0
2005-03-28,3.3094,3.7538,3.3094,3.3818,1370,0
2005-03-29,3.6449,3.6449,3.6449,3.6449,551,0
2005-03-31,3.3094,3.3094,3.3094,3.3094,2759,0
2005-04-04,3.3094,3.3457,3.3094,3.3457,441,0
2005-04-05,3.3457,3.3457,3.3457,3.3457,1103,0
2005-04-06,3.4908,3.4908,3.4908,3.4908,275,0
2005-04-07,3.4908,3.4908,3.3094,3.3638,3143,0
2005-04-08,3.4182,3.4182,3.3094,3.3094,1048,0
2005-04-11,3.3094,3.3094,3.3094,3.3094,771,0
2005-04-13,3.3818,3.3818,3.3818,3.3818,551,0
2005-04-14,3.3818,3.3818,3.3818,3.3818,662,0
2005-04-15,3.3094,3.3094,3.0554,3.1644,14174,0
2005-04-18,3.0554,3.1281,3.0554,3.1281,910,0
2005-04-19,3.0554,3.1281,3.0554,3.1281,1875,0
2005-04-21,3.0918,3.0918,3.0554,3.0554,6397,0
2005-04-22,3.1281,3.1281,3.0554,3.0554,992,0
2005-04-25,2.9831,3.0554,2.9831,3.0554,4963,0
2005-04-26,2.9831,2.9831,2.9104,2.9467,1322,0
2005-04-27,2.9467,2.9467,2.9104,2.9104,12463,0
2005-04-28,2.9104,2.9104,2.7655,2.7655,2265,0
2005-04-29,2.7655,2.9467,2.6928,2.9104,5973,0
2005-05-02,2.5479,2.5479,1.7137,1.75,68582,0
2005-05-03,1.75,1.9312,1.7137,1.75,4963,0
2005-05-04,1.895,2.1851,1.895,2.1488,34687,0
2005-05-05,2.1488,2.1851,2.1488,2.1851,4521,0
2005-05-06,2.1851,2.1851,2.0128,2.1488,1986,0
2005-05-09,2.0128,2.1126,2.0128,2.1126,1875,0
2005-05-10,2.3664,2.3664,2.3664,2.3664,551,0
2005-05-11,2.1851,2.1851,2.0128,2.0128,771,0
2005-05-13,2.0128,2.0763,2.0128,2.0763,6066,0
2005-05-19,2.022,2.022,2.022,2.022,662,0
2005-05-25,2.0763,2.0763,2.022,2.022,1103,0
2005-05-26,2.022,2.0401,2.0128,2.0128,19477,0
2005-05-27,2.0401,2.1126,2.0401,2.1126,1103,0
2005-05-31,2.0401,2.312,2.0401,2.2214,3860,0
2005-06-02,2.0401,2.0401,2.0401,2.0401,1213,0
2005-06-06,2.1126,2.1851,2.1126,2.1851,1510,0
2005-06-07,2.3301,2.3301,2.312,2.312,1711,0
2005-06-10,2.1851,2.1851,2.1851,2.1851,1103,0
2005-06-13,2.0401,2.0763,2.0401,2.0763,1213,0
2005-06-15,2.0401,2.0401,2.0401,2.0401,441,0
2005-06-16,2.0493,2.0493,2.0401,2.0401,5515,0
2005-06-17,2.0401,2.0401,2.0401,2.0401,551,0
2005-06-21,2.0763,2.0763,2.0763,2.0763,1322,0
2005-06-23,2.0763,2.0763,2.0763,2.0763,331,0
2005-06-24,2.0763,2.0763,2.0763,2.0763,551,0
2005-06-27,2.0763,2.0763,2.0763,2.0763,1434,0
2005-06-28,2.1126,2.1126,2.1126,2.1126,386,0
2005-06-29,2.1126,2.1126,2.0763,2.0763,2759,0
2005-06-30,2.1126,2.1126,2.1126,2.1126,2205,0
2005-07-01,2.1126,2.1126,2.1126,2.1126,771,0
2005-07-05,2.0401,2.0401,2.0401,2.0401,1213,0
2005-07-07,2.0763,2.0763,2.0763,2.0763,1544,0
2005-07-08,2.0763,2.1851,2.0763,2.1851,2316,0
2005-07-12,2.0763,2.1488,2.0763,2.1488,3419,0
2005-07-13,2.1126,2.312,2.1126,2.312,4047,0
2005-07-18,2.2576,2.312,2.2395,2.312,3602,0
2005-07-20,2.2395,2.2395,2.2395,2.2395,551,0
2005-07-22,2.1851,2.312,2.1851,2.312,1766,0
2005-07-25,2.1851,2.312,2.1851,2.2668,551,0
2005-07-26,2.1851,2.4753,2.1851,2.4753,6860,0
2005-07-27,2.3301,2.5479,2.2941,2.5479,1322,0
2005-08-02,2.4027,2.5479,2.4027,2.5479,3309,0
2005-08-05,2.3664,2.3664,2.3301,2.3301,2316,0
2005-08-09,2.2941,2.2941,2.2941,2.2941,275,0
2005-08-10,2.1851,2.1851,2.1851,2.1851,6138,0
2005-08-11,2.2214,2.4027,2.2214,2.2576,5184,0
2005-08-15,2.3664,2.3664,2.3664,2.3664,551,0
2005-08-18,2.3664,2.3664,2.3664,2.3664,2427,0
2005-08-24,2.3664,2.3664,2.3664,2.3664,109,0
2005-08-26,2.3664,2.4753,2.3664,2.3664,4853,0
2005-08-29,2.3664,2.4391,2.3664,2.4391,1213,0
2005-08-31,2.3664,2.3664,2.3664,2.3664,221,0
2005-09-01,2.3664,2.3664,2.3664,2.3664,1094,0
2005-09-02,2.3664,2.5479,2.3664,2.5479,2097,0
2005-09-06,2.5479,2.5479,2.2576,2.5479,3090,0
2005-09-07,2.5479,2.5479,2.4753,2.4753,3530,0
2005-09-08,2.5479,2.5479,2.5479,2.5479,4252,0
2005-09-12,2.5479,2.5479,2.5479,2.5479,1654,0
2005-09-15,2.5479,2.5479,2.3664,2.3664,1048,0
2005-09-19,2.1851,2.1851,2.1851,2.1851,167,0
2005-09-23,2.1851,2.4391,2.1851,2.4391,2515,0
2005-09-27,2.4391,2.4391,2.4391,2.4391,551,0
2005-09-28,2.1851,2.4391,2.1851,2.4391,5294,0
2005-09-29,2.2576,2.2576,2.2576,2.2576,828,0
2005-10-04,2.4753,2.4753,2.4753,2.4753,551,0
2005-10-05,2.5116,2.6203,2.5116,2.6203,3530,0
2005-10-07,2.4753,2.4753,2.4753,2.4753,441,0
2005-10-13,2.3301,2.3664,2.3301,2.3664,3970,0
2005-10-14,2.3301,2.3301,2.3301,2.3301,256,0
2005-10-17,2.3301,2.5479,2.3301,2.5479,551,0
2005-10-18,2.3301,2.5479,2.3301,2.5479,1802,0
2005-10-19,2.1851,2.1851,2.1851,2.1851,2205,0
2005-10-20,2.1851,2.3664,2.1851,2.2214,12243,0
2005-10-28,2.1851,2.3301,2.1851,2.1851,3946,0
2005-10-31,2.3664,2.3664,2.2576,2.2576,1240,0
2005-11-03,2.5479,2.5479,2.4753,2.4753,3241,0
2005-11-07,2.5116,2.5116,2.5116,2.5116,109,0
2005-11-09,2.5116,2.5116,2.5116,2.5116,497,0
2005-11-10,2.5116,2.5116,2.1851,2.1851,2449,0
2005-11-11,2.1851,2.1851,2.1488,2.1851,12915,0
2005-11-14,2.7292,2.7292,2.1126,2.1126,2560,0
2005-11-17,2.5479,2.5479,2.5479,2.5479,109,0
2005-11-18,2.1488,3.0918,2.1488,3.0918,7829,0
2005-11-21,3.2732,3.2732,2.8016,2.8016,635,0
2005-11-23,2.9467,2.9467,2.8016,2.9467,4963,0
2005-11-28,2.9104,2.9104,2.9104,2.9104,4081,0
2005-11-29,2.8016,2.8379,2.6928,2.7655,4191,0
2005-11-30,2.711,2.711,2.566,2.566,2205,0
2005-12-05,2.6203,2.6203,2.6203,2.6203,1544,0
2005-12-06,2.6203,2.8741,2.6203,2.7655,8596,0
2005-12-07,2.7655,2.8016,2.6203,2.8016,6397,0
2005-12-08,2.8379,2.8379,2.8379,2.8379,3860,0
2005-12-12,2.7655,2.7655,2.7655,2.7655,331,0
2005-12-13,2.6928,2.6928,2.6928,2.6928,221,0
2005-12-14,2.8741,2.8741,2.6928,2.6928,2867,0
2005-12-15,2.6203,3.2732,2.6203,3.2732,6128,0
2005-12-20,3.2006,3.4545,3.2006,3.2732,5431,0
2005-12-21,2.9831,2.9831,2.9831,2.9831,331,0
2005-12-23,2.9831,3.2732,2.7655,3.2732,12286,0
2005-12-27,3.2006,3.2006,2.7564,2.9104,3970,0
2005-12-28,2.9104,2.9104,2.8741,2.9104,18639,0
2005-12-29,2.9104,2.9104,2.9104,2.9104,1103,0
2005-12-30,2.9104,2.9104,2.9104,2.9104,12352,0
2006-01-03,2.9104,2.9104,2.9104,2.9104,5074,0
2006-01-05,2.6112,2.6112,2.6112,2.6112,221,0
2006-01-09,2.8741,2.8741,2.8741,2.8741,992,0
2006-01-10,2.8741,2.8741,2.8741,2.8741,2243,0
2006-01-11,2.9104,2.9104,2.8379,2.8379,3365,0
2006-01-13,2.6565,2.7292,2.6565,2.7292,1257,0
2006-01-17,2.7292,2.7292,2.7292,2.7292,331,0
2006-01-20,2.8379,2.8379,2.8379,2.8379,551,0
2006-01-23,2.8379,2.8379,2.8379,2.8379,1654,0
2006-01-26,2.9104,2.9104,2.9104,2.9104,1280,0
2006-01-27,2.8379,2.9104,2.8379,2.9104,828,0
2006-01-30,2.8379,2.8379,2.8379,2.8379,551,0
2006-02-02,2.6928,2.9104,2.6928,2.8741,1930,0
2006-02-03,2.8741,3.0374,2.7019,2.7292,15227,0
2006-02-06,2.6928,2.8379,2.6928,2.8379,1930,0
2006-02-07,2.6928,2.6928,2.6928,2.6928,1460,0
2006-02-09,2.8379,2.8379,2.8379,2.8379,771,0
2006-02-13,2.8379,2.8379,2.8379,2.8379,1302,0
2006-02-14,2.7292,2.7292,2.7292,2.7292,551,0
2006-02-15,2.7292,2.7292,2.7292,2.7292,551,0
2006-02-17,2.6565,2.6565,2.6565,2.6565,662,0
2006-02-23,2.7292,2.7292,2.5479,2.5479,7169,0
2006-02-24,2.5116,2.5116,2.5116,2.5116,551,0
2006-02-28,2.5116,2.5116,2.5116,2.5116,1654,0
2006-03-01,2.5116,2.5116,2.5116,2.5116,551,0
2006-03-02,2.5116,2.5116,2.5116,2.5116,2740,0
2006-03-03,2.584,2.584,2.5116,2.5116,3143,0
2006-03-07,2.6203,2.6203,2.6203,2.6203,551,0
2006-03-08,2.5116,2.5116,2.5116,2.5116,381,0
2006-03-09,2.5116,2.7292,2.5116,2.7292,4058,0
2006-03-14,2.5116,2.5116,2.5116,2.5116,2097,0
2006-03-16,2.6928,2.6928,2.6928,2.6928,221,0
2006-03-17,2.5116,2.5116,2.5116,2.5116,11802,0
2006-03-21,2.6928,2.6928,2.6928,2.6928,1654,0
2006-03-23,2.5116,2.5116,2.4391,2.4391,2427,0
2006-03-27,2.6839,2.6839,2.6839,2.6839,149,0
2006-03-28,2.6565,2.6565,2.6565,2.6565,853,0
2006-03-29,2.6928,2.6928,2.5479,2.6928,1784,0
2006-04-03,2.5479,2.5479,2.5479,2.5479,1654,0
2006-04-04,2.6928,2.6928,2.6928,2.6928,662,0
2006-04-06,2.4753,2.6928,2.4391,2.6928,5531,0
2006-04-12,2.4753,2.4753,2.4753,2.4753,551,0
2006-04-17,2.4753,2.4753,2.4753,2.4753,486,0
2006-04-18,2.6656,2.7201,2.6656,2.7201,1103,0
2006-04-19,2.4753,2.4753,2.4753,2.4753,551,0
2006-04-24,2.5479,2.5479,2.5479,2.5479,331,0
2006-04-25,2.584,2.7292,2.584,2.7292,2646,0
2006-04-26,2.6203,2.6203,2.6203,2.6203,943,0
2006-04-27,2.4753,2.4753,2.4391,2.4391,8937,0
2006-04-28,2.4391,2.4391,2.4391,2.4391,109,0
2006-05-01,2.4391,2.4753,2.4391,2.4753,6644,0
2006-05-02,2.6203,2.6203,2.6203,2.6203,4412,0
2006-05-03,2.4753,2.4753,2.4753,2.4753,441,0
2006-05-08,2.584,2.584,2.584,2.584,551,0
2006-05-09,2.6565,2.6565,2.6565,2.6565,1434,0
2006-05-10,2.6565,2.7292,2.6565,2.7201,11383,0
2006-05-12,2.7201,2.7292,2.7201,2.7292,2337,0
2006-05-15,2.8923,2.8923,2.8923,2.8923,4412,0
2006-05-16,2.7655,2.7655,2.7655,2.7655,1103,0
2006-05-18,2.6928,2.6928,2.4934,2.4934,3860,0
2006-05-19,2.8923,2.8923,2.7655,2.7655,2427,0
2006-05-22,2.4753,2.8741,2.4391,2.8741,4521,0
2006-05-24,2.4391,2.4391,2.4391,2.4391,441,0
2006-05-25,2.4753,2.4753,2.4753,2.4753,551,0
2006-05-26,2.5479,2.6565,2.5479,2.5479,6727,0
2006-05-30,2.5479,2.5479,2.5479,2.5479,1766,0
2006-06-01,2.7564,2.7564,2.7564,2.7564,2537,0
2006-06-02,2.8741,2.8741,2.8741,2.8741,1213,0
2006-06-07,2.7564,2.8923,2.7564,2.8923,2518,0
2006-06-13,2.7655,2.8741,2.7655,2.7655,1544,0
2006-06-14,2.7564,2.8379,2.4753,2.8379,28014,0
2006-06-15,2.8741,2.8741,2.8741,2.8741,2205,0
2006-06-16,2.8741,2.8741,2.8741,2.8741,551,0
2006-06-19,2.9104,2.9104,2.9104,2.9104,551,0
2006-06-20,2.8741,2.9104,2.8741,2.9104,7435,0
2006-06-22,3.0554,3.2732,3.0554,3.0918,4456,0
2006-06-23,3.2006,3.237,3.2006,3.237,1454,0
2006-06-27,2.9104,2.9104,2.5479,2.7292,11359,0
2006-06-28,2.7292,2.7292,2.7292,2.7292,535,0
2006-06-29,2.8741,2.8741,2.8741,2.8741,551,0
2006-07-03,2.6203,2.6203,2.6203,2.6203,551,0
2006-07-07,2.6203,2.6203,2.5479,2.5479,1654,0
2006-07-12,2.6839,2.6928,2.6839,2.6928,867,0
2006-07-13,2.711,2.711,2.711,2.711,551,0
2006-07-17,2.711,2.711,2.6203,2.6203,551,0
2006-07-18,2.6203,2.6203,2.6203,2.6203,551,0
2006-07-19,2.711,2.711,2.711,2.711,1213,0
2006-07-20,2.5479,2.5479,2.5479,2.5479,14779,0
2006-07-24,2.584,2.8379,2.584,2.8379,264,0
2006-07-26,2.4391,2.6928,2.4391,2.584,3090,0
2006-07-27,2.584,2.584,2.584,2.584,5515,0
2006-07-31,2.4391,2.448,2.3664,2.3664,11052,0
2006-08-01,2.3664,2.3664,2.3664,2.3664,2097,0
2006-08-02,2.3664,2.3664,2.3664,2.3664,1103,0
2006-08-07,2.3664,2.3755,2.3664,2.3664,1434,0
2006-08-08,2.3664,2.3664,2.3664,2.3664,3252,0
2006-08-09,2.3664,2.3664,2.3664,2.3664,2759,0
2006-08-14,2.3664,2.4391,2.3664,2.4391,4631,0
2006-08-17,2.3664,2.3664,2.3664,2.3664,882,0
2006-08-18,2.3664,2.3664,2.3664,2.3664,221,0
2006-08-23,2.3664,2.3664,2.3664,2.3664,1103,0
2006-08-24,2.3664,2.3664,2.3664,2.3664,331,0
2006-08-25,2.3664,2.3755,2.3664,2.3664,15110,0
2006-08-28,2.2941,2.2941,2.2941,2.2941,177,0
2006-08-29,2.2941,2.2941,2.2576,2.2576,4412,0
2006-08-31,2.2576,2.2576,2.2576,2.2576,109,0
2006-09-01,2.3664,2.3664,2.3664,2.3664,1103,0
2006-09-12,2.3664,2.3664,2.3664,2.3664,1691,0
2006-09-14,2.4027,2.4208,2.2576,2.2576,4412,0
2006-09-15,2.2576,2.2576,2.1851,2.1851,24163,0
2006-09-18,2.1851,2.1851,2.0036,2.0401,36219,0
2006-09-19,1.9766,2.1126,1.9766,2.0401,3452,0
2006-09-20,2.0763,2.0763,1.9766,2.0763,7401,0
2006-09-21,2.0763,2.2576,2.0763,2.1943,2646,0
2006-09-25,2.3664,2.3664,2.0854,2.3664,771,0
2006-09-26,2.0763,2.0763,2.0763,2.0763,8161,0
2006-09-27,2.0493,2.3664,2.0493,2.3664,497,0
2006-09-28,2.3664,2.4027,2.3664,2.4027,2759,0
2006-10-03,2.1851,2.1851,2.1851,2.1851,1080,0
2006-10-04,2.0493,2.0493,1.9766,2.0036,33287,0
2006-10-05,1.9857,2.0763,1.9857,1.9857,10808,0
2006-10-06,2.0763,2.0763,2.0763,2.0763,1103,0
2006-10-09,2.1488,2.1488,2.1488,2.1488,1830,0
2006-10-12,2.1126,2.1126,2.1126,2.1126,1103,0
2006-10-13,2.2576,2.2576,2.2576,2.2576,210,0
2006-10-16,2.1126,2.1126,1.9857,1.9857,1654,0
2006-10-23,2.022,2.022,2.022,2.022,3860,0
2006-10-27,2.0493,2.0493,2.0036,2.0036,1213,0
2006-10-30,1.9947,1.9947,1.9947,1.9947,109,0
2006-11-01,2.0854,2.0854,1.9947,1.9947,589,0
2006-11-03,2.0763,2.0763,2.0763,2.0763,551,0
2006-11-06,2.1851,2.1851,2.1851,2.1851,1021,0
2006-11-08,2.1851,2.1851,2.1851,2.1851,2316,0
2006-11-10,2.4027,2.4027,2.4027,2.4027,882,0
2006-11-13,2.0763,2.1126,2.0401,2.1126,30441,0
2006-11-14,2.1851,2.4753,2.1851,2.4753,3502,0
2006-11-15,2.2576,2.2668,2.2576,2.2668,965,0
2006-11-16,2.2668,2.2668,2.2668,2.2668,1103,0
2006-11-20,2.1126,2.1851,2.1126,2.1851,5074,0
2006-11-21,2.1851,2.3301,2.1851,2.3301,1434,0
2006-11-28,2.1669,2.1669,2.1126,2.1126,1654,0
2006-11-29,2.4027,2.4027,2.3664,2.3664,2537,0
2006-11-30,2.1851,2.1851,2.1126,2.1126,2976,0
2006-12-01,2.1578,2.1851,2.1578,2.1851,2646,0
2006-12-05,2.1578,2.2576,2.1578,2.2576,3419,0
2006-12-06,2.2576,2.3301,2.2576,2.3301,1986,0
2006-12-07,2.1851,2.1851,2.1126,2.1126,5735,0
2006-12-08,2.1851,2.1851,2.1126,2.1126,441,0
2006-12-11,2.1126,2.1126,2.1126,2.1126,1654,0
2006-12-12,2.1851,2.1851,2.1851,2.1851,1103,0
2006-12-14,2.1851,2.1851,2.1851,2.1851,11139,0
2006-12-15,2.1851,2.4027,2.1851,2.3664,7939,0
2006-12-18,2.2576,2.3664,2.2576,2.2576,606,0
2006-12-20,2.1851,2.1851,2.1851,2.1851,221,0
2006-12-21,2.1851,2.1851,2.1851,2.1851,331,0
2006-12-26,2.2576,2.2576,2.2576,2.2576,2888,0
2006-12-28,2.2941,2.2941,2.2941,2.2941,2759,0
2006-12-29,2.2941,2.2941,2.1851,2.1851,4479,0
2007-01-05,2.2576,2.4027,2.2576,2.4027,2867,0
2007-01-08,2.3301,2.3301,2.3301,2.3301,221,0
2007-01-09,2.3301,2.3301,2.3301,2.3301,1103,0
2007-01-12,2.3301,2.3301,2.3301,2.3301,3419,0
2007-01-18,2.3301,2.3301,2.3301,2.3301,1766,0
2007-01-23,2.3664,2.3664,2.3664,2.3664,551,0
2007-01-24,2.3301,2.3664,2.3301,2.3664,1139,0
2007-01-25,3.0918,3.0918,2.3937,2.3937,2205,0
2007-01-30,2.4753,2.4753,2.3664,2.3664,4433,0
2007-01-31,2.3664,2.3664,2.3664,2.3664,2205,0
2007-02-01,2.3392,2.3664,2.3301,2.3301,12915,0
2007-02-05,2.457,2.457,2.4118,2.457,4137,0
2007-02-06,2.457,2.457,2.3301,2.3301,10566,0
2007-02-07,2.2214,2.2214,2.2214,2.2214,1875,0
2007-02-08,2.1851,2.1851,2.1851,2.1851,1390,0
2007-02-09,2.2214,2.4027,2.2214,2.4027,3287,0
2007-02-15,2.3664,2.3664,2.3664,2.3664,275,0
2007-02-16,2.4027,2.4027,2.2032,2.2032,2004,0
2007-02-20,2.2032,2.2032,2.2032,2.2032,2872,0
2007-02-21,2.2576,2.2576,2.2576,2.2576,551,0
2007-02-22,2.2032,2.3301,2.2032,2.3301,6749,0
2007-02-23,2.3664,2.3664,2.2032,2.2395,3673,0
2007-02-27,2.2395,2.2395,2.2032,2.2032,6286,0
2007-02-28,2.2032,2.2032,2.2032,2.2032,4631,0
2007-03-05,2.2214,2.2214,2.2214,2.2214,992,0
2007-03-06,2.2214,2.2576,2.2214,2.2576,1766,0
2007-03-07,2.3301,2.3301,2.3301,2.3301,2646,0
2007-03-08,2.3301,2.3301,2.3301,2.3301,2205,0
2007-03-12,2.2576,2.312,2.2576,2.312,1654,0
2007-03-13,2.3301,2.3664,2.3301,2.3664,2002,0
2007-03-14,2.1851,2.3664,2.1851,2.3664,662,0
2007-03-21,2.3847,2.3847,2.3847,2.3847,1390,0
2007-03-22,2.3847,2.3847,2.3847,2.3847,337,0
2007-03-23,2.3301,2.3301,2.3301,2.3301,109,0
2007-03-26,2.3847,2.3847,2.3847,2.3847,897,0
2007-03-29,2.3392,2.3392,2.1851,2.1851,1103,0
2007-03-30,2.2214,2.2214,2.1851,2.1851,3252,0
2007-04-02,2.1488,2.1488,2.1488,2.1488,221,0
2007-04-03,2.2576,2.2941,2.2576,2.2941,1654,0
2007-04-04,2.3301,2.3301,2.3301,2.3301,1158,0
2007-04-05,2.3301,2.3301,2.2941,2.3301,7169,0
2007-04-09,2.4027,2.4027,2.3573,2.3573,5553,0
2007-04-10,2.3573,2.3573,2.3301,2.3573,3309,0
2007-04-11,2.4027,2.4027,2.4027,2.4027,992,0
2007-04-12,2.4027,2.4027,2.4027,2.4027,2646,0
2007-04-19,2.3482,2.3482,2.3482,2.3482,992,0
2007-04-23,2.3301,2.3301,2.3301,2.3301,2975,0
2007-04-27,2.2576,3.2732,2.2576,3.1644,29236,0
2007-04-30,3.0102,3.237,2.9104,3.0554,12522,0
2007-05-01,3.0554,3.0554,3.0554,3.0554,2759,0
2007-05-02,3.1644,3.2006,3.0645,3.2006,7931,0
2007-05-03,3.5723,3.8263,3.237,3.7538,16866,0
2007-05-04,3.926,4.0076,3.6449,3.9713,47499,0
2007-05-07,4.0166,4.08,3.8625,3.9623,6673,0
2007-05-08,3.9623,4.08,3.935,4.08,3184,0
2007-05-09,4.08,4.08,4.08,4.08,4456,0
2007-05-10,4.08,4.08,4.0437,4.0437,2482,0
2007-05-11,4.0437,4.0437,4.0437,4.0437,1911,0
2007-05-14,3.9895,3.9895,3.79,3.935,7830,0
2007-05-15,4.0257,4.0257,3.9713,3.9713,1598,0
2007-05-16,3.79,4.0437,3.6812,4.0437,17986,0
2007-05-17,3.9713,3.9713,3.9713,3.9713,551,0
2007-05-18,3.935,3.935,3.935,3.935,331,0
2007-05-22,3.935,3.935,3.8987,3.8987,1103,0
2007-05-23,3.8625,3.8625,3.8625,3.8625,1654,0
2007-05-24,3.7538,3.9986,3.7538,3.9986,12969,0
2007-05-25,3.9713,3.9713,3.8987,3.9169,4549,0
2007-05-29,3.9078,3.935,3.6449,3.6449,26307,0
2007-05-30,3.7174,3.8263,3.7174,3.7538,2867,0
2007-05-31,3.6992,3.935,3.6992,3.935,1986,0
2007-06-05,3.7174,3.7174,3.6449,3.6812,6221,0
2007-06-06,3.6449,3.7174,3.6449,3.7174,1131,0
2007-06-07,3.7174,3.7174,3.7174,3.7174,1103,0
2007-06-11,3.6449,3.6449,3.6449,3.6449,551,0
2007-06-13,3.4545,3.6812,3.4545,3.6812,1396,0
2007-06-14,3.6812,3.6812,3.6449,3.6449,3309,0
2007-06-15,3.6268,3.6268,3.4545,3.4545,1213,0
2007-06-18,3.4182,3.4182,3.3184,3.4182,2784,0
2007-06-19,3.3184,3.4908,3.3184,3.4182,10478,0
2007-06-20,3.4908,3.7174,3.4545,3.6449,5476,0
2007-06-27,3.4545,3.4545,3.4182,3.4182,1213,0
2007-06-29,3.4908,3.5723,3.4908,3.5723,2759,0
2007-07-02,3.6449,3.6449,3.6449,3.6449,551,0
2007-07-03,3.6812,3.6812,3.6812,3.6812,1103,0
2007-07-06,3.6087,3.6087,3.6087,3.6087,109,0
2007-07-10,3.6087,4.1163,3.6087,3.935,20891,0
2007-07-11,3.9713,4.0076,3.9532,3.9532,2316,0
2007-07-12,4.0076,4.0076,4.0076,4.0076,504,0
2007-07-13,4.0076,4.0076,3.9713,3.9713,3187,0
2007-07-16,3.9713,3.9713,3.935,3.935,3309,0
2007-07-17,3.8897,3.8897,3.8897,3.8897,551,0
2007-07-18,3.8806,3.8806,3.8806,3.8806,1103,0
2007-07-19,3.8716,3.8716,3.8716,3.8716,504,0
2007-07-20,3.8716,3.8716,3.8716,3.8716,319,0
2007-07-23,3.8716,3.8716,3.8351,3.8351,1766,0
2007-07-24,3.8263,3.8263,3.8263,3.8263,416,0
2007-07-25,3.8263,3.8263,3.8263,3.8263,551,0
2007-07-26,3.8263,4.1889,3.4908,4.1889,11927,0
2007-07-27,4.1889,4.2252,4.1889,4.2252,1577,0
2007-07-30,4.2252,4.2252,4.2252,4.2252,1103,0
2007-08-01,4.0437,4.0437,4.0437,4.0437,551,0
2007-08-03,4.2252,4.5878,4.2252,4.4428,28494,0
2007-08-06,4.4428,4.4428,4.4428,4.4428,331,0
2007-08-07,4.3702,4.3702,4.1889,4.3702,4687,0
2007-08-08,4.2252,4.2252,3.4908,3.4908,9485,0
2007-08-09,3.5723,3.5723,3.3818,3.3818,6470,0
2007-08-10,3.4182,3.4182,3.3457,3.3457,2205,0
2007-08-13,3.3094,3.3184,3.2732,3.2732,2360,0
2007-08-14,3.2732,3.3094,3.2732,3.3094,3309,0
2007-08-15,3.3094,3.3094,3.3094,3.3094,551,0
2007-08-16,3.2006,3.2006,2.9831,2.9831,6286,0
2007-08-17,2.9831,3.0918,2.9831,3.0918,1986,0
2007-08-20,3.0918,3.0918,2.9831,2.9831,882,0
2007-08-21,2.9831,2.9831,2.9467,2.9559,3419,0
2007-08-22,2.9559,2.9559,2.9559,2.9559,441,0
2007-08-23,2.9104,2.9831,2.9104,2.9831,3419,0
2007-08-24,2.9286,2.9286,2.9286,2.9286,441,0
2007-08-27,2.9377,3.0918,2.9377,3.0918,2646,0
2007-08-28,3.0554,3.0554,3.0554,3.0554,882,0
2007-08-29,2.9831,2.9831,2.9831,2.9831,441,0
2007-08-30,2.9831,3.0554,2.9104,3.0554,4412,0
2007-08-31,3.0193,3.1281,3.0193,3.1281,1986,0
2007-09-04,2.992,3.0554,2.992,3.0554,992,0
2007-09-05,3.0554,3.1644,2.9649,3.1644,4412,0
2007-09-06,2.9831,3.2006,2.9831,3.2006,2078,0
2007-09-11,3.101,3.101,3.0554,3.101,3231,0
2007-09-12,3.0554,3.0554,3.0554,3.0554,109,0
2007-09-13,3.0918,3.1281,3.0918,3.1281,3050,0
2007-09-20,3.1644,3.2732,3.1644,3.2732,8028,0
2007-09-24,3.1644,3.3094,3.1644,3.3094,7554,0
2007-09-25,3.2006,3.2732,3.2006,3.2732,3199,0
2007-09-27,3.237,3.2732,3.237,3.2732,2205,0
2007-09-28,3.237,3.3457,3.237,3.2732,3750,0
2007-10-02,3.3818,3.3818,3.2732,3.2732,4137,0
2007-10-03,3.2732,3.2732,3.2732,3.2732,221,0
2007-10-04,3.2732,3.2732,3.2732,3.2732,882,0
2007-10-05,3.2732,3.5632,3.2732,3.5632,8825,0
2007-10-08,3.3094,3.3094,3.3094,3.3094,221,0
2007-10-09,3.237,3.237,3.237,3.237,5515,0
2007-10-10,3.2732,3.2732,3.2732,3.2732,551,0
2007-10-11,3.1644,3.2006,3.1644,3.1733,3473,0
2007-10-12,3.2732,3.2732,3.2732,3.2732,771,0
2007-10-15,3.1644,3.2732,3.1644,3.2732,2205,0
2007-10-16,3.3094,3.4545,3.2732,3.2732,4486,0
2007-10-17,3.2732,3.2732,3.2732,3.2732,551,0
2007-10-22,3.2006,3.2006,3.2006,3.2006,3231,0
2007-10-24,3.2006,3.2006,3.2006,3.2006,551,0
2007-10-25,3.2006,3.2006,3.2006,3.2006,551,0
2007-10-26,3.2006,3.2006,3.2006,3.2006,2316,0
2007-10-29,3.2006,3.2006,3.2006,3.2006,5515,0
2007-10-30,3.1281,3.1281,3.0918,3.0918,4963,0
2007-10-31,3.1281,3.1281,3.1281,3.1281,551,0
2007-11-01,2.992,3.0554,2.992,3.0554,7357,0
2007-11-05,3.0102,3.2732,2.9467,3.2732,10567,0
2007-11-08,3.2006,3.2732,3.2006,3.2732,781,0
2007-11-09,3.2732,3.2732,2.9467,2.992,1986,0
2007-11-12,2.9559,2.9559,2.9559,2.9559,221,0
2007-11-13,2.992,2.992,2.9559,2.974,10367,0
2007-11-14,2.974,2.974,2.974,2.974,677,0
2007-11-15,2.9559,2.9559,2.9559,2.9559,15771,0
2007-11-16,2.9649,2.9649,2.9649,2.9649,551,0
2007-11-19,2.9649,2.9649,2.9649,2.9649,1103,0
2007-11-20,2.9649,2.9649,2.9649,2.9649,2759,0
2007-11-21,2.9559,2.9559,2.9559,2.9559,331,0
2007-11-26,2.9467,2.9831,2.9467,2.9831,1986,0
2007-11-27,2.9467,2.9831,2.9467,2.9467,4521,0
2007-11-28,2.9467,2.9467,2.9467,2.9467,662,0
2007-11-29,2.9467,2.9467,2.9467,2.9467,551,0
2007-11-30,3.0554,3.9713,3.0554,3.6812,26172,0
2007-12-03,3.6812,4.334,3.6812,4.0076,19191,0
2007-12-04,3.8716,3.8716,3.79,3.79,6397,0
2007-12-05,3.8172,3.8172,3.7989,3.7989,1103,0
2007-12-06,3.7989,3.8263,3.4727,3.6449,9541,0
2007-12-07,3.7174,3.7174,3.6358,3.6449,3033,0
2007-12-10,3.7174,4.0076,3.7174,3.8263,3640,0
2007-12-12,3.8263,3.8263,3.8263,3.8263,1103,0
2007-12-13,3.7174,3.8263,3.7174,3.7538,4631,0
2007-12-14,3.5723,3.5723,3.4727,3.5723,4046,0
2007-12-17,3.6449,3.6812,3.6087,3.6449,20404,0
2007-12-18,3.7538,3.79,3.6449,3.6812,13011,0
2007-12-19,3.7174,3.7174,3.7174,3.7174,221,0
2007-12-20,3.7174,3.7174,3.7174,3.7174,11028,0
2007-12-21,3.7266,3.7266,3.7174,3.7174,3970,0
2007-12-24,3.7538,3.7538,3.7538,3.7538,551,0
2007-12-26,3.8263,3.8263,3.8263,3.8263,1103,0
2007-12-27,3.935,3.935,3.935,3.935,1103,0
2007-12-28,3.8263,3.8987,3.8263,3.8987,8933,0
2007-12-31,3.7174,4.1889,3.7174,4.1889,4963,0
2008-01-02,4.0076,4.1526,4.0076,4.1526,2427,0
2008-01-03,4.0076,4.0437,4.0076,4.0437,1721,0
2008-01-04,4.0076,4.0076,3.935,4.0076,4963,0
2008-01-07,4.08,4.08,3.9713,4.0437,11834,0
2008-01-08,4.0437,4.0437,3.9986,4.0437,8410,0
2008-01-09,4.0166,4.0166,3.8897,3.8897,4506,0
2008-01-10,3.8897,3.8987,3.8897,3.8987,1514,0
2008-01-11,3.8987,4.0076,3.8987,3.9986,4091,0
2008-01-14,4.0437,4.2252,4.0437,4.2252,4301,0
2008-01-15,4.1708,4.2252,4.1163,4.1163,29559,0
2008-01-17,4.0437,4.4428,3.9713,4.3431,105091,0
2008-01-18,4.4065,4.8417,4.4065,4.751,149719,0
2008-01-22,4.7691,4.9867,4.1889,4.7691,59102,0
2008-01-23,4.76,4.7964,4.6605,4.7239,21175,0
2008-01-24,4.7239,4.8054,4.6605,4.6605,7668,0
2008-01-25,4.6421,4.6605,4.1526,4.3702,33319,0
2008-01-28,4.3702,4.5154,4.2252,4.4792,7400,0
2008-01-29,4.4792,4.6605,4.4792,4.5878,11085,0
2008-01-30,4.5878,4.624,4.4792,4.5515,11389,0
2008-01-31,4.5515,4.624,4.5515,4.624,4521,0
2008-02-01,4.624,4.8054,4.624,4.8054,10589,0
2008-02-04,4.8599,4.9505,4.624,4.7329,34696,0
2008-02-05,4.7329,4.8417,4.4792,4.8417,53034,0
2008-02-06,4.6605,4.8779,4.6605,4.8779,15441,0
2008-02-07,4.9143,4.9143,4.6421,4.7691,22597,0
2008-02-08,4.8417,4.8417,4.7329,4.8054,2097,0
2008-02-11,5.0594,5.4583,4.9505,5.3859,82483,0
2008-02-12,5.3495,5.4583,5.2134,5.3586,53777,0
2008-02-13,5.3859,5.3859,4.9596,5.023,37709,0
2008-02-14,5.0503,5.2768,4.9505,5.0955,14085,0
2008-02-15,5.0955,5.1681,4.9143,4.9143,10202,0
2008-02-19,5.023,5.023,4.9143,4.9867,8989,0
2008-02-20,4.9867,5.0594,4.9867,4.9867,5405,0
2008-02-21,4.9867,4.9867,4.8054,4.9505,13101,0
2008-02-22,4.8054,4.8779,4.7329,4.8054,13508,0
2008-02-25,4.8054,4.9867,4.8054,4.9143,8382,0
2008-02-26,4.9143,5.0955,4.9143,5.0955,9092,0
2008-02-27,5.0955,5.0955,4.9233,5.023,5957,0
2008-02-28,4.9505,4.9505,4.8054,4.9505,9202,0
2008-02-29,4.8417,4.8417,4.624,4.7691,9464,0
2008-03-03,4.7691,4.9143,4.624,4.7691,7327,0
2008-03-04,4.7691,4.7691,4.6605,4.7329,4191,0
2008-03-05,4.6605,4.6605,4.5515,4.5878,11249,0
2008-03-06,4.5515,4.624,4.5243,4.624,6177,0
2008-03-07,4.4156,4.4792,4.2614,4.4792,12872,0
2008-03-10,4.4792,4.4792,4.1889,4.198,17062,0
2008-03-11,4.1163,4.3702,4.1163,4.3702,17665,0
2008-03-12,4.3702,4.7329,4.3702,4.606,15911,0
2008-03-13,4.5878,4.7329,4.5878,4.6968,9375,0
2008-03-14,4.5154,4.5154,4.4428,4.4428,1544,0
2008-03-17,4.0166,4.1526,3.6449,3.8263,29889,0
2008-03-18,3.7538,4.3702,3.7538,3.8263,30883,0
2008-03-19,3.7174,3.7538,3.3457,3.4182,26012,0
2008-03-20,3.3366,3.4182,3.2006,3.3457,16489,0
2008-03-24,3.2006,3.4818,3.2006,3.4818,23216,0
2008-03-25,3.4182,3.4818,3.4182,3.4818,2872,0
2008-03-26,3.4182,3.7538,3.3457,3.7538,19667,0
2008-03-27,3.7627,3.7627,3.7627,3.7627,331,0
2008-03-28,3.4091,3.7538,3.4091,3.6812,3695,0
2008-03-31,3.7174,3.79,3.6449,3.7809,9981,0
2008-04-01,3.7718,3.8263,3.7718,3.8263,1322,0
2008-04-02,3.79,3.8987,3.79,3.79,5735,0
2008-04-03,3.8263,3.8987,3.7627,3.8263,6397,0
2008-04-04,3.8263,4.1526,3.8263,4.08,26763,0
2008-04-07,4.08,4.1889,3.9713,4.08,9266,0
2008-04-08,4.1889,4.2977,4.1889,4.2614,3585,0
2008-04-09,4.1889,4.334,4.1889,4.2977,5238,0
2008-04-10,4.2977,4.334,4.2977,4.334,992,0
2008-04-11,4.2977,4.334,4.2977,4.3159,4637,0
2008-04-14,4.2977,4.5154,4.08,4.08,14260,0
2008-04-15,4.0437,4.3702,4.0437,4.3702,4330,0
2008-04-16,4.3702,4.5515,4.3702,4.5515,6177,0
2008-04-17,4.5515,4.7691,4.5154,4.7329,3380,0
2008-04-18,4.3702,4.7691,4.3702,4.6968,662,0
2008-04-21,4.9143,5.3132,4.8054,5.3132,62710,0
2008-04-22,5.3132,5.3132,5.0955,5.2045,15994,0
2008-04-23,5.2406,5.2768,5.2406,5.2406,5869,0
2008-04-24,5.1319,5.1681,5.0594,5.0865,4521,0
2008-04-25,5.2406,5.3132,5.2406,5.3132,2427,0
2008-04-28,5.0955,5.1227,4.7691,4.869,31294,0
2008-04-29,4.7691,4.8779,4.5697,4.8779,8287,0
2008-04-30,4.7329,4.7329,4.6968,4.7329,3843,0
2008-05-01,4.7329,4.8235,4.7329,4.8054,3750,0
2008-05-02,4.8235,4.8779,4.8235,4.8417,2646,0
2008-05-05,4.8417,4.8417,4.8417,4.8417,1711,0
2008-05-06,4.9867,5.0955,4.9867,5.0955,5074,0
2008-05-07,5.0955,5.0955,4.9505,4.9505,2205,0
2008-05-08,5.0955,5.1681,5.023,5.023,4521,0
2008-05-09,5.023,5.023,4.9233,4.9233,771,0
2008-05-12,5.023,5.023,5.023,5.023,138,0
2008-05-13,4.9143,4.9143,4.9143,4.9143,551,0
2008-05-15,4.7691,4.7691,4.5606,4.5878,9541,0
2008-05-16,4.5878,4.7329,4.4428,4.6605,9006,0
2008-05-19,4.6605,4.8054,4.6605,4.8054,1654,0
2008-05-20,4.9505,4.9505,4.9143,4.9143,1819,0
2008-05-21,4.9505,5.0955,4.9143,5.0955,1380,0
2008-05-23,5.0594,5.0594,5.0594,5.0594,606,0
2008-05-29,4.7329,4.7329,4.5878,4.5878,1256,0
2008-06-03,4.8054,4.8054,4.8054,4.8054,551,0
2008-06-04,4.8417,4.8417,4.5878,4.8417,2537,0
2008-06-09,4.6605,4.7329,4.4156,4.7329,8527,0
2008-06-10,4.6605,4.6605,4.6605,4.6605,1434,0
2008-06-11,4.4428,4.624,4.4428,4.624,497,0
2008-06-12,4.4428,4.4428,4.4428,4.4428,551,0
2008-06-13,4.4428,4.624,4.4428,4.624,1070,0
2008-06-16,4.624,4.624,4.624,4.624,496,0
2008-06-17,4.624,4.624,4.624,4.624,551,0
2008-06-20,4.624,4.6605,4.5154,4.624,4908,0
2008-06-23,4.4428,4.6968,4.4428,4.6605,1322,0
2008-06-24,4.5515,4.5515,4.5515,4.5515,1322,0
2008-06-25,4.4428,4.4428,4.1889,4.4428,2976,0
2008-06-26,4.4428,4.4428,4.4428,4.4428,194,0
2008-07-01,4.3702,4.3702,4.3702,4.3702,2427,0
2008-07-02,4.3702,4.3702,4.2252,4.2252,662,0
2008-07-03,4.2977,4.2977,4.0076,4.1526,8602,0
2008-07-07,4.08,4.08,4.0076,4.0076,5957,0
2008-07-09,4.0076,4.0076,4.0076,4.0076,1103,0
2008-07-10,4.1526,4.1526,4.1526,4.1526,771,0
2008-07-11,4.08,4.08,4.0437,4.08,1875,0
2008-07-14,4.0528,4.0528,3.8263,4.0076,9927,0
2008-07-15,3.7174,3.8625,3.7174,3.8625,2427,0
2008-07-16,3.7174,3.8625,3.7174,3.8625,992,0
2008-07-17,3.7989,4.0076,3.7989,3.935,1654,0
2008-07-22,4.08,4.08,4.08,4.08,551,0
2008-07-23,4.1889,4.5878,4.1526,4.5878,7939,0
2008-07-25,4.5154,4.5154,4.0166,4.3702,2205,0
2008-07-31,4.3702,4.5515,4.3702,4.5154,2262,0
2008-08-01,4.0076,4.4428,3.9713,4.3702,11537,0
2008-08-04,4.1889,4.5515,4.1889,4.4792,10064,0
2008-08-05,4.3702,4.5154,4.3702,4.4245,2759,0
2008-08-06,4.3702,4.3793,4.3702,4.3702,5845,0
2008-08-08,4.2614,4.2614,4.1526,4.2614,2537,0
2008-08-12,3.9713,4.334,3.7538,4.1526,5758,0
2008-08-14,4.1526,4.4065,4.1526,4.1889,13787,0
2008-08-15,4.2977,4.4792,4.2977,4.334,3446,0
2008-08-18,4.3431,4.3431,4.3068,4.3068,4661,0
2008-08-19,4.3068,4.3702,4.2614,4.3702,11249,0
2008-08-20,4.3702,4.4065,4.3702,4.3793,1766,0
2008-08-21,4.3702,4.5154,4.3702,4.4792,6508,0
2008-08-22,4.5154,4.5515,4.4428,4.5515,4742,0
2008-08-28,4.5515,4.5878,4.5154,4.5154,12684,0
2008-09-02,4.624,4.624,4.624,4.624,331,0
2008-09-03,4.624,4.6605,4.624,4.6605,551,0
2008-09-05,4.4428,4.4428,4.4428,4.4428,109,0
2008-09-08,4.6605,4.6605,4.6605,4.6605,221,0
2008-09-09,4.5154,4.5515,4.334,4.3702,27518,0
2008-09-10,4.2614,4.4428,4.2614,4.4428,4467,0
2008-09-11,4.334,4.334,4.334,4.334,191,0
2008-09-12,4.2977,4.2977,4.2977,4.2977,109,0
2008-09-15,4.1256,4.334,3.8625,4.0076,33716,0
2008-09-16,4.0076,4.0076,3.79,4.0076,28621,0
2008-09-17,4.0076,4.0076,3.2822,3.6087,28827,0
2008-09-18,3.6087,3.8263,3.6087,3.79,7534,0
2008-09-19,4.0076,4.1889,3.935,4.1889,3475,0
2008-09-22,4.1163,4.1163,3.8263,4.0076,2923,0
2008-09-23,3.8625,4.0076,3.6812,3.8263,6397,0
2008-09-24,3.79,3.8987,3.79,3.8987,662,0
2008-09-25,3.9713,3.9713,3.8625,3.8625,771,0
2008-09-26,4.1889,4.1889,4.1889,4.1889,167,0
2008-09-29,4.08,4.08,3.6812,3.8263,11028,0
2008-09-30,3.9713,3.9713,3.6812,3.9713,2701,0
2008-10-01,3.935,3.935,3.935,3.935,2205,0
2008-10-02,3.79,3.8263,3.6087,3.8263,2429,0
2008-10-03,3.9713,3.9713,3.9713,3.9713,3419,0
2008-10-06,3.8263,3.8263,3.3547,3.536,21679,0
2008-10-07,3.2822,3.2912,3.1373,3.2732,3395,0
2008-10-08,3.1373,3.1373,3.1281,3.1281,3231,0
2008-10-09,3.2006,3.2732,3.2006,3.2006,2618,0
2008-10-10,3.1281,3.1644,3.0918,3.1281,8813,0
2008-10-13,3.0193,3.3457,3.0193,3.3457,7610,0
2008-10-14,3.2732,3.6449,3.0193,3.6449,4819,0
2008-10-15,3.3457,3.3457,3.2459,3.2459,3966,0
2008-10-16,3.2459,3.2459,3.2006,3.2459,2633,0
2008-10-17,3.2006,3.2096,2.9559,3.0011,11139,0
2008-10-20,3.0554,3.0918,2.9831,2.9831,11912,0
2008-10-21,2.9831,3.1281,2.9831,3.0918,7169,0
2008-10-22,2.9831,3.1644,2.9831,3.1644,497,0
2008-10-23,2.9831,3.0918,2.9467,2.9831,7169,0
2008-10-24,2.9467,2.9831,2.7746,2.9104,13093,0
2008-10-27,2.7746,2.9467,2.5479,2.8016,12187,0
2008-10-28,2.5479,3.0918,2.5479,3.0193,9412,0
2008-10-29,3.0193,3.0918,3.0193,3.0918,771,0
2008-10-30,3.0918,3.2732,3.0918,3.2732,771,0
2008-10-31,2.9104,3.3094,2.9104,3.3094,1213,0
2008-11-03,3.3818,3.3818,3.3818,3.3818,331,0
2008-11-04,3.4182,3.6087,3.2732,3.6087,1213,0
2008-11-05,3.6087,3.6087,3.6087,3.6087,221,0
2008-11-07,3.6087,3.6087,3.6087,3.6087,551,0
2008-11-10,3.6087,3.6087,3.6087,3.6087,109,0
2008-11-11,3.2732,3.4908,3.2732,3.4908,2262,0
2008-11-12,3.2732,3.2732,3.2732,3.2732,1213,0
2008-11-13,3.2732,3.2732,3.2732,3.2732,221,0
2008-11-14,3.6087,3.6087,3.6087,3.6087,109,0
2008-11-18,3.2732,3.2732,2.7746,3.2732,828,0
2008-11-19,2.9104,3.2732,2.9104,3.2732,1103,0
2008-11-21,2.9104,3.2006,2.8379,3.2006,1269,0
2008-11-25,2.7746,2.8016,2.5205,2.7292,22499,0
2008-11-26,2.7655,2.7655,2.6928,2.6928,6948,0
2008-12-02,2.6928,2.6928,2.6928,2.6928,882,0
2008-12-05,2.4843,2.9014,2.4843,2.9014,221,0
2008-12-08,2.5205,2.9014,2.5205,2.9014,426,0
2008-12-10,2.8016,2.9014,2.8016,2.9014,221,0
2008-12-15,2.5931,2.9014,2.4391,2.9014,2976,0
2008-12-18,3.0554,3.0554,3.0554,3.0554,109,0
2008-12-23,3.2732,3.3818,3.0554,3.3818,1158,0
2008-12-29,2.4027,3.2006,2.4027,2.8016,2646,0
2008-12-30,2.9196,3.3818,2.9104,3.3818,4154,0
2008-12-31,3.3818,3.3818,3.3818,3.3818,109,0
2009-01-05,2.9104,3.3457,2.9104,3.3457,882,0
2009-01-08,3.3457,3.3457,3.0193,3.2732,1046,0
2009-01-15,2.8741,3.3457,2.8741,3.3457,1213,0
2009-01-21,3.3457,3.3818,3.3457,3.3818,1269,0
2009-01-22,3.3818,3.3818,3.3818,3.3818,1103,0
2009-01-23,2.9196,3.3818,2.9196,3.3818,2705,0
2009-01-26,3.4636,3.4636,3.4545,3.4545,1544,0
2009-01-29,3.2732,4.0528,3.237,4.0528,4552,0
2009-01-30,3.5723,3.79,3.4182,3.79,3876,0
2009-02-04,3.6449,3.6449,3.6449,3.6449,441,0
2009-02-05,3.6449,3.7538,3.3457,3.7538,3883,0
2009-02-06,3.5723,3.5723,3.5723,3.5723,109,0
2009-02-09,3.1281,3.5723,3.1281,3.5723,1105,0
2009-02-11,3.1281,3.6087,3.1281,3.6087,1213,0
2009-02-12,3.6087,3.6087,3.6087,3.6087,229,0
2009-02-13,3.1281,3.1281,2.7746,2.7746,2369,0
2009-02-17,3.1281,3.1281,3.1281,3.1281,109,0
2009-02-18,2.7746,3.1281,2.7746,3.1281,1544,0
2009-02-19,2.8016,3.0918,2.8016,3.0918,4366,0
2009-02-20,2.8106,3.0918,2.8106,3.0554,2097,0
2009-02-23,2.9104,2.9104,2.8288,2.8288,2205,0
2009-02-24,2.9104,2.9104,2.9104,2.9104,109,0
2009-02-25,2.7746,2.9104,2.7655,2.9104,2646,0
2009-03-02,2.7383,2.8016,2.7383,2.8016,1213,0
2009-03-03,2.7383,2.7383,2.4391,2.6203,10263,0
2009-03-04,2.448,2.9104,2.4391,2.9104,8685,0
2009-03-06,2.4027,2.8651,2.1851,2.8651,5040,0
2009-03-13,2.7655,2.7926,2.7655,2.7655,9911,0
2009-03-16,2.7655,2.7926,2.7655,2.7655,1544,0
2009-03-17,2.7926,2.9104,2.6928,2.6928,9690,0
2009-03-18,2.6928,2.8379,2.6928,2.8379,1766,0
2009-03-19,2.7655,2.8741,2.7655,2.8741,1213,0
2009-03-20,2.7655,2.7655,2.7564,2.7564,662,0
2009-03-23,2.7655,2.7655,2.7655,2.7655,7169,0
2009-03-25,2.7655,3.6449,2.7655,3.6449,1633,0
2009-03-27,3.4545,3.4545,3.4545,3.4545,109,0
2009-04-01,3.4545,3.4545,3.4545,3.4545,1213,0
2009-04-07,3.4545,3.6449,3.4545,3.6449,221,0
2009-04-16,2.8016,3.4545,2.7746,3.4545,828,0
2009-04-17,3.4545,3.4545,3.4545,3.4545,109,0
2009-04-27,3.4545,3.4545,3.4545,3.4545,551,0
2009-04-29,2.7292,3.4545,2.7292,3.4545,1213,0
2009-05-01,3.3818,3.4545,3.3818,3.4545,5900,0
2009-05-04,3.0193,3.0918,2.9104,2.9104,19886,0
2009-05-05,2.9104,2.9831,2.9104,2.9831,8437,0
2009-05-06,2.9467,2.9831,2.9104,2.9831,662,0
2009-05-08,2.8016,2.9831,2.8016,2.9831,2073,0
2009-05-11,2.9104,3.0918,2.9104,3.0918,716,0
2009-05-13,3.0193,3.1644,3.0193,3.1644,1014,0
2009-05-14,3.0193,3.0193,2.7383,2.9104,7224,0
2009-05-20,2.7655,2.9104,2.7655,2.9104,1766,0
2009-05-26,2.9104,2.9104,2.7655,2.9104,937,0
2009-05-28,2.7655,2.9104,2.7655,2.9104,2812,0
2009-05-29,2.7655,2.9104,2.7655,2.9104,3530,0
2009-06-03,2.9104,2.9104,2.9104,2.9104,1103,0
2009-06-12,2.9014,2.9014,2.9014,2.9014,109,0
2009-06-15,2.7655,2.7655,2.7655,2.7655,109,0
2009-06-16,2.9014,2.9014,2.9014,2.9014,109,0
2009-06-17,2.7383,2.9014,2.7383,2.9014,845,0
2009-07-13,2.7564,2.7564,2.7564,2.7564,3750,0
2009-07-14,2.7292,2.7292,2.7292,2.7292,2867,0
2009-07-15,2.9014,2.9014,2.9014,2.9014,221,0
2009-07-17,2.9014,2.9104,2.7292,2.9104,1841,0
2009-07-24,2.9104,2.9104,2.9104,2.9104,1103,0
2009-07-27,2.9104,2.9104,2.9104,2.9104,600,0
2009-07-28,2.7292,3.6449,2.7292,3.1644,708,0
2009-07-31,3.8263,3.8263,3.8263,3.8263,331,0
2009-08-03,3.7538,3.7538,3.7538,3.7538,166,0
2009-08-10,3.6903,3.6903,3.6903,3.6903,221,0
2009-08-11,3.6087,3.6087,3.6087,3.6087,221,0
2009-08-13,2.9104,3.2732,2.8379,3.2732,4631,0
2009-08-19,3.5723,3.6087,3.5723,3.5995,882,0
2009-08-24,3.4908,3.4908,2.9831,2.9831,2867,0
2009-08-25,3.4908,3.4908,3.4908,3.4908,662,0
2009-08-31,3.0554,3.2732,3.0554,3.2732,828,0
2009-09-03,3.0554,3.2732,3.0554,3.2732,441,0
2009-09-09,3.0554,3.2006,3.0554,3.2006,5184,0
2009-09-10,3.0554,3.0554,2.9014,2.9104,7135,0
2009-09-11,2.9104,2.9104,2.7746,2.9014,18088,0
2009-09-14,2.8016,2.9104,2.6928,2.6928,10808,0
2009-09-15,2.9104,2.9104,2.7292,2.8379,11685,0
2009-09-16,3.0554,3.0554,2.8379,2.8379,3475,0
2009-09-17,3.0554,3.0554,3.0554,3.0554,109,0
2009-09-18,2.8741,2.8741,2.8741,2.8741,400,0
2009-09-21,2.8741,2.8741,2.8379,2.8379,5735,0
2009-09-22,2.8016,2.8379,2.8016,2.8379,11582,0
2009-09-23,2.8379,3.2732,2.8379,3.2732,1544,0
2009-09-29,2.9104,3.2732,2.9104,3.2732,2097,0
2009-10-08,3.237,3.237,3.237,3.237,2759,0
2009-10-09,2.9104,3.237,2.9104,3.237,1986,0
2009-10-12,2.9104,3.2006,2.9104,3.2006,2316,0
2009-10-13,2.9104,3.237,2.7746,3.237,1322,0
2009-10-14,2.9104,3.237,2.9104,3.237,1213,0
2009-10-15,3.0918,3.237,3.0554,3.237,4742,0
2009-10-16,3.0918,3.0918,3.0918,3.0918,551,0
2009-10-19,3.0918,3.237,3.0918,3.237,4521,0
2009-10-20,3.237,3.237,3.237,3.237,320,0
2009-10-22,3.1281,3.1281,3.1281,3.1281,4853,0
2009-10-26,2.7836,3.2006,2.7383,3.2006,4301,0
2009-10-29,2.9467,3.0645,2.9467,3.0645,508,0
2009-10-30,2.9467,3.0645,2.9467,3.0645,1103,0
2009-11-02,2.8741,3.0645,2.8741,3.0645,2160,0
2009-11-03,3.0193,3.2006,3.0193,3.2006,15330,0
2009-11-04,3.0554,3.0554,3.0554,3.0554,1213,0
2009-11-05,3.0554,3.119,2.8106,3.119,1742,0
2009-11-09,3.119,3.119,3.119,3.119,551,0
2009-11-10,3.2006,3.2006,3.2006,3.2006,221,0
2009-11-11,2.8198,3.2006,2.8198,3.2006,1434,0
2009-11-16,3.1915,3.1915,3.1915,3.1915,1654,0
2009-11-17,3.1281,3.1281,3.1281,3.1281,2482,0
2009-11-18,3.101,3.101,3.0918,3.0918,2976,0
2009-11-19,3.0554,3.0918,3.0554,3.0554,2537,0
2009-11-20,3.237,3.237,3.1281,3.1281,1213,0
2009-11-23,3.237,3.237,3.0284,3.2006,755,0
2009-11-24,3.0284,3.0918,2.8469,2.9104,15001,0
2009-11-25,3.1644,3.1644,3.1644,3.1644,109,0
2009-12-01,3.1644,3.1644,2.6203,2.9467,21099,0
2009-12-02,2.8741,2.9377,2.7292,2.9377,5735,0
2009-12-04,2.9377,2.9377,2.9377,2.9377,551,0
2009-12-08,2.7383,2.9467,2.7383,2.9467,662,0
2009-12-09,2.711,2.9104,2.7019,2.9014,1766,0
2009-12-10,2.7655,2.9104,2.7655,2.9104,1235,0
2009-12-11,2.8379,2.8379,2.7655,2.7655,2646,0
2009-12-14,2.9104,2.9104,2.7746,2.8379,5074,0
2009-12-15,2.7746,2.9467,2.7746,2.9104,6177,0
2009-12-16,2.9104,2.9104,2.7836,2.7836,2316,0
2009-12-17,2.9104,2.9104,2.9014,2.9014,221,0
2009-12-18,2.7746,2.8923,2.7746,2.8923,1048,0
2009-12-21,2.8923,3.0918,2.8923,2.9104,16432,0
2009-12-22,3.0554,3.0554,3.0554,3.0554,109,0
2009-12-23,2.9196,3.0554,2.9104,3.0554,5626,0
2009-12-28,3.0554,3.0554,2.9104,2.9104,20624,0
2009-12-29,3.0463,3.0463,2.9104,2.9104,5074,0
2009-12-30,2.9467,2.9831,2.9467,2.9831,1103,0
2009-12-31,2.9467,2.9831,2.9467,2.9831,551,0
2010-01-04,2.9831,2.9831,2.9831,2.9831,497,0
2010-01-05,2.9467,3.0554,2.9467,3.0554,3970,0
2010-01-07,3.0554,3.0918,3.0554,3.0554,23298,0
2010-01-08,3.4545,3.4545,3.4545,3.4545,109,0
2010-01-11,3.2732,3.2732,3.0918,3.2732,7830,0
2010-01-12,3.2006,3.2006,3.0918,3.2006,1544,0
2010-01-13,3.1644,3.1644,3.1644,3.1644,497,0
2010-01-14,3.0554,3.0554,3.0554,3.0554,5845,0
2010-01-15,3.2006,3.6449,3.2006,3.6449,331,0
2010-01-19,3.3094,3.3094,3.3094,3.3094,167,0
2010-01-20,3.4545,3.5723,3.237,3.4545,9292,0
2010-01-21,3.6358,3.6358,3.6358,3.6358,109,0
2010-01-25,3.5723,3.6449,3.1644,3.1644,5130,0
2010-01-27,3.6087,3.6358,3.6087,3.6087,3331,0
2010-01-29,3.2459,3.6903,3.2459,3.6903,2510,0
2010-02-01,3.6903,3.8263,3.6903,3.8263,3090,0
2010-02-02,3.8625,3.8625,3.8625,3.8625,606,0
2010-02-05,3.7174,3.7174,3.6903,3.6903,7279,0
2010-02-08,4.4792,5.8209,4.4792,5.1137,100131,0
2010-02-09,5.5307,6.8727,5.5307,6.5553,42316,0
2010-02-10,6.4736,6.8456,6.1926,6.7367,22920,0
2010-02-11,6.7367,7.9334,6.7367,6.9905,42677,0
2010-02-12,6.9179,7.4348,6.8183,7.4348,20254,0
2010-02-16,7.4257,7.4257,6.4828,6.8456,26768,0
2010-02-17,6.8456,7.1357,6.5553,7.1357,18970,0
2010-02-18,7.0721,7.1357,6.7094,7.1357,12611,0
2010-02-19,7.1357,7.4257,7.1357,7.4257,10921,0
2010-02-22,7.3804,7.3895,7.0268,7.1357,11189,0
2010-02-23,7.1357,7.3533,7.1357,7.3533,5213,0
2010-02-24,7.3533,8.8855,7.3533,8.5592,42806,0
2010-02-25,8.2237,8.9128,7.2899,8.0151,16915,0
2010-02-26,8.151,8.7496,7.317,8.55,16510,0
2010-03-01,9.1031,9.1031,8.0061,8.7042,20217,0
2010-03-02,8.7042,9.3207,8.6951,8.7404,28404,0
2010-03-03,8.9581,9.575,8.7042,8.7404,58669,0
2010-03-04,8.7404,8.7404,7.2808,7.4982,22019,0
2010-03-05,7.4621,7.6433,6.9179,7.6433,12849,0
2010-03-08,8.9943,9.838,8.9943,9.0033,6635,0
2010-03-09,8.9943,8.9943,7.6433,8.0966,28771,0
2010-03-10,7.6433,8.8946,7.6433,7.6433,9891,0
2010-03-11,7.9153,7.9153,7.9153,7.9153,1442,0
2010-03-12,8.3235,8.3235,7.9153,7.9153,3933,0
2010-03-15,8.3235,8.5411,7.8701,7.8701,5146,0
2010-03-17,7.9426,7.9426,7.9426,7.9426,2316,0
2010-03-18,7.9426,7.9426,7.9063,7.9063,3761,0
2010-03-19,8.0966,8.3143,7.888,7.9063,4426,0
2010-03-22,7.9153,8.2327,7.9153,7.9153,5621,0
2010-03-23,7.9244,7.9698,7.9244,7.9606,5405,0
2010-03-24,7.9698,8.0966,7.9698,7.9698,4986,0
2010-03-25,7.9788,7.9788,7.9698,7.9698,4963,0
2010-03-26,7.9153,8.0966,6.7457,7.8701,21381,0
2010-03-29,7.8792,8.0966,7.8701,7.8701,10059,0
2010-03-30,7.8701,7.8701,7.8701,7.8701,574,0
2010-03-31,8.0966,8.0966,7.8701,7.8701,5140,0
2010-04-01,7.8701,8.0966,7.8701,8.0966,1766,0
2010-04-05,8.0966,8.0966,8.0966,8.0966,109,0
2010-04-06,8.0966,8.0966,8.0966,8.0966,1654,0
2010-04-07,8.1058,8.1058,8.0966,8.0966,3405,0
2010-04-08,8.414,8.414,8.0966,8.0966,3419,0
2010-04-09,8.0966,8.0966,8.0966,8.0966,2581,0
2010-04-12,8.0966,8.3235,8.0966,8.0966,3860,0
2010-04-13,8.0966,8.142,8.0966,8.142,1434,0
2010-04-14,8.142,8.3235,8.142,8.3235,882,0
2010-04-15,8.3235,8.3235,8.3235,8.3235,1766,0
2010-04-16,8.3235,8.3235,8.151,8.151,1806,0
2010-04-20,8.151,8.532,8.151,8.532,5887,0
2010-04-21,8.532,8.5411,8.532,8.5411,2537,0
2010-04-22,8.5411,8.5411,8.2418,8.2418,1544,0
2010-04-23,8.278,8.9943,8.278,8.4594,1413,0
2010-04-26,8.4594,8.9943,8.4594,8.6316,7996,0
2010-04-27,10.79,13.038,9.901,12.639,62781,0
2010-04-28,12.73,13.201,12.004,13.038,14928,0
2010-04-29,12.14,12.14,10.79,11.515,28929,0
2010-04-30,11.515,11.914,11.515,11.787,7438,0
2010-05-03,11.914,12.14,11.696,11.914,9282,0
2010-05-04,11.914,12.585,11.914,11.959,5430,0
2010-05-05,11.696,11.787,11.379,11.379,2759,0
2010-05-06,11.47,11.696,10.971,11.334,6673,0
2010-05-07,11.696,11.696,11.334,11.334,2040,0
2010-05-10,11.47,11.696,11.071,11.071,723,0
2010-05-11,11.424,11.424,10.835,11.243,3309,0
2010-05-12,10.88,10.88,9.892,10.79,7169,0
2010-05-13,10.799,10.799,10.799,10.799,508,0
2010-05-14,11.016,11.016,10.799,10.799,662,0
2010-05-17,10.799,10.799,10.799,10.799,1809,0
2010-05-18,9.901,10.481,9.892,10.345,12794,0
2010-05-19,10.345,10.345,10.345,10.345,771,0
2010-05-20,10.028,10.028,9.892,9.892,12187,0
2010-05-25,9.665,9.801,9.493,9.493,4301,0
2010-05-26,9.792,9.901,9.493,9.493,3143,0
2010-05-27,10.79,10.79,10.79,10.79,221,0
2010-05-28,10.79,10.79,9.892,10.345,2976,0
2010-06-03,9.665,9.892,9.593,9.892,7684,0
2010-06-15,9.901,10.055,9.584,10.055,7279,0
2010-06-17,9.901,9.901,9.901,9.901,2205,0
2010-06-23,9.901,9.901,9.901,9.901,109,0
2010-06-25,9.983,9.983,9.511,9.983,2002,0
2010-06-28,9.892,10.463,9.801,10.463,1986,0
2010-06-30,9.625,10.57,9.625,10.57,2903,0
2010-07-01,9.756,9.756,9.756,9.756,3860,0
2010-07-06,9.702,9.702,9.702,9.702,771,0
2010-07-07,9.702,9.892,9.493,9.883,7921,0
2010-07-08,9.493,9.674,9.493,9.674,1434,0
2010-07-12,9.529,10.3,9.52,10.073,46103,0
2010-07-13,10.082,10.119,10.073,10.119,30792,0
2010-07-14,10.119,10.119,9.983,10.092,12629,0
2010-07-15,10.663,10.663,10.001,10.001,1103,0
2010-07-16,10.073,10.073,10.073,10.073,992,0
2010-07-21,10.663,10.663,10.663,10.663,1048,0
2010-07-22,10.78,10.78,10.78,10.78,109,0
2010-07-26,10.753,10.753,10.191,10.753,2097,0
2010-07-28,10.345,10.373,10.345,10.354,2086,0
2010-07-30,10.236,10.79,10.236,10.79,1886,0
2010-08-02,11.696,11.696,10.128,10.563,51348,0
2010-08-03,10.345,10.345,9.946,10.255,28519,0
2010-08-04,10.255,10.282,9.983,10.073,8455,0
2010-08-05,10.028,10.119,10.028,10.119,3199,0
2010-08-06,9.983,9.983,9.892,9.983,1766,0
2010-08-09,10.01,10.119,10.01,10.055,1996,0
2010-08-10,10.209,10.209,9.892,10.128,1434,0
2010-08-11,9.928,9.928,8.9943,9.221,13423,0
2010-08-12,8.9943,9.212,8.1239,8.9308,10574,0
2010-08-13,9.1303,9.1303,8.9037,8.9037,2097,0
2010-08-16,8.9308,8.9308,8.5411,8.7224,5508,0
2010-08-17,8.7949,8.7949,8.7949,8.7949,109,0
2010-08-18,8.7224,8.8311,8.3778,8.8311,2348,0
2010-08-19,8.8131,8.8131,8.7224,8.7224,4993,0
2010-08-23,8.5411,8.5411,8.5411,8.5411,771,0
2010-08-24,8.9128,8.9128,8.0243,8.3687,16311,0
2010-08-25,8.0966,8.5229,8.0061,8.5138,1269,0
2010-08-26,7.598,8.3235,7.598,8.26,441,0
2010-08-27,8.4321,8.4321,8.4321,8.4321,109,0
2010-08-31,8.4047,8.4047,8.3406,8.3406,370,0
2010-09-01,8.3415,8.4049,8.3415,8.4049,551,0
2010-09-02,8.3235,8.3868,8.3235,8.3235,331,0
2010-09-03,8.5411,8.5411,8.5411,8.5411,441,0
2010-09-07,8.55,8.55,8.4684,8.4684,1587,0
2010-09-08,8.3778,8.3778,8.3506,8.3687,9222,0
2010-09-09,8.0966,8.1965,8.0877,8.1965,881,0
2010-09-10,8.0966,8.2056,8.0877,8.2056,3419,0
2010-09-13,8.3143,8.686,8.269,8.5954,5093,0
2010-09-14,8.5411,8.5411,8.4594,8.5411,6463,0
2010-09-16,8.4774,8.4774,8.4594,8.4594,4191,0
2010-09-17,8.532,8.532,8.0966,8.0966,14022,0
2010-09-20,8.2145,8.6769,8.1965,8.3415,12784,0
2010-09-21,8.1965,8.2508,8.0966,8.2508,3640,0
2010-09-22,8.3687,8.4594,8.3235,8.3235,7543,0
2010-09-24,8.3235,8.4594,8.3235,8.4594,2583,0
2010-09-27,8.4864,8.4864,8.3687,8.3687,9854,0
2010-09-28,8.4594,8.4594,8.3687,8.3687,7058,0
2010-09-29,8.0966,8.3326,8.0966,8.3235,7002,0
2010-09-30,8.3143,8.3235,8.3143,8.3235,4521,0
2010-10-01,8.414,8.4594,8.414,8.4594,4521,0
2010-10-06,8.2056,8.414,8.1874,8.414,1434,0
2010-10-07,8.2327,8.2327,8.2327,8.2327,5184,0
2010-10-08,8.4503,8.4503,8.3959,8.3959,331,0
2010-10-11,8.4321,8.4321,8.26,8.3506,1930,0
2010-10-12,8.3326,8.4503,8.3326,8.3687,3355,0
2010-10-13,8.3687,8.3687,8.3687,8.3687,860,0
2010-10-14,8.3778,8.4049,8.3778,8.3868,2855,0
2010-10-18,8.3687,8.4503,8.1874,8.414,1724,0
2010-10-19,8.4594,8.9943,8.4594,8.7677,17538,0
2010-10-20,8.9037,8.9037,8.7677,8.8402,3193,0
2010-10-21,8.9398,8.9853,8.7677,8.8583,10248,0
2010-10-22,8.8583,9.4478,8.8583,9.1123,39282,0
2010-10-25,9.2573,9.3117,9.1937,9.2029,16640,0
2010-10-26,9.2483,9.3569,9.2029,9.3569,11634,0
2010-10-27,9.4024,10.164,9.3569,9.983,42796,0
2010-10-28,9.983,10.527,9.847,10.155,33900,0
2010-10-29,10.163,10.693,9.846,10.209,22970,0
2010-11-01,10.255,10.282,9.575,9.647,9796,0
2010-11-02,9.874,10.119,9.874,9.937,2867,0
2010-11-03,10.082,10.327,9.874,9.983,23398,0
2010-11-04,10.073,10.327,9.983,10.137,15086,0
2010-11-05,9.955,10.327,9.946,10.245,5368,0
2010-11-08,10.255,10.69,9.955,10.436,14240,0
2010-11-09,10.69,10.69,10.273,10.291,6675,0
2010-11-10,10.236,10.527,10.119,10.436,6421,0
2010-11-11,10.119,10.119,9.529,9.611,11179,0
2010-11-12,9.602,9.602,8.9037,9.1031,21647,0
2010-11-15,9.1031,9.756,9.1031,9.3117,8538,0
2010-11-16,9.3117,9.4478,8.9943,9.3207,8606,0
2010-11-17,9.4387,9.4478,9.1755,9.2302,1922,0
2010-11-18,9.2753,9.865,9.1031,9.738,5340,0
2010-11-19,9.792,10.119,9.547,9.547,2255,0
2010-11-22,9.665,10.073,9.638,9.992,2427,0
2010-11-23,9.992,9.992,9.983,9.983,221,0
2010-11-24,10.001,10.028,9.593,9.72,4050,0
2010-11-26,9.629,9.892,9.629,9.892,3639,0
2010-11-29,9.883,9.919,9.711,9.883,7350,0
2010-11-30,9.799,10.304,9.799,9.891,6072,0
2010-12-01,9.892,9.983,9.892,9.919,3752,0
2010-12-02,9.919,9.919,9.711,9.919,1308,0
2010-12-03,9.711,10.245,9.711,10.164,9821,0
2010-12-06,10.69,10.69,10.255,10.49,24969,0
2010-12-07,10.59,10.599,10.363,10.581,8558,0
2010-12-08,10.572,10.572,10.436,10.454,5624,0
2010-12-09,10.563,10.79,10.527,10.654,23428,0
2010-12-10,10.708,14.054,10.617,12.957,166023,0
2010-12-13,14.616,15.296,11.696,12.585,363908,0
2010-12-14,12.503,12.503,10.79,11.062,298055,0
2010-12-15,11.062,11.923,11.062,11.334,89757,0
2010-12-16,11.56,11.778,10.608,10.971,61724,0
2010-12-17,11.669,12.213,11.334,12.131,188214,0
2010-12-20,12.594,12.92,12.286,12.585,91340,0
2010-12-21,12.694,12.866,11.741,12.05,108480,0
2010-12-22,12.24,12.684,12.059,12.222,34473,0
2010-12-23,12.585,12.585,11.877,12.331,30982,0
2010-12-27,12.458,12.539,12.013,12.376,23770,0
2010-12-28,12.558,12.576,12.159,12.422,19904,0
2010-12-29,12.433,12.662,12.102,12.662,18028,0
2010-12-30,12.671,12.671,12.13,12.58,25995,0
2010-12-31,12.5,12.651,12.34,12.444,11167,0
2011-01-03,12.666,12.675,12.177,12.403,46873,0
2011-01-04,12.422,12.422,12.077,12.086,26950,0
2011-01-05,11.968,12.331,11.968,11.977,16808,0
2011-01-06,11.796,12.195,11.796,12.077,27917,0
2011-01-07,12.023,12.023,11.107,11.207,58604,0
2011-01-10,12.195,12.195,11.297,12.14,43650,0
2011-01-11,12.222,12.558,11.751,11.877,61538,0
2011-01-12,11.877,12.204,11.515,11.624,44678,0
2011-01-13,11.615,12.05,11.569,11.877,19687,0
2011-01-14,12.041,12.041,11.479,11.877,13858,0
2011-01-18,11.705,12.149,11.705,11.869,26807,0
2011-01-19,11.986,11.986,11.724,11.724,18287,0
2011-01-20,11.696,11.696,11.352,11.56,15179,0
2011-01-21,11.687,11.687,11.198,11.379,20067,0
2011-01-24,11.297,11.578,11.134,11.379,7930,0
2011-01-25,11.27,11.56,11.125,11.352,24960,0
2011-01-26,11.279,11.578,11.125,11.424,12140,0
2011-01-27,11.352,11.687,11.125,11.678,28573,0
2011-01-28,11.56,11.606,11.18,11.606,15575,0
2011-01-31,11.652,12.218,11.162,12.17,33925,0
2011-02-01,12.24,12.558,12.068,12.458,35610,0
2011-02-02,11.47,11.47,9.801,10.2,169509,0
2011-02-03,10.209,10.309,9.729,9.738,84078,0
2011-02-04,9.819,9.819,9.611,9.729,22395,0
2011-02-07,9.937,9.937,9.094,9.1575,65788,0
2011-02-08,9.094,9.556,9.0759,9.4024,38234,0
2011-02-09,9.3027,9.502,9.1667,9.4024,8676,0
2011-02-10,9.4024,9.4024,9.2029,9.2302,17447,0
2011-02-11,9.2302,9.3842,9.1847,9.2483,17964,0
2011-02-14,9.2483,9.4748,9.2483,9.3027,9661,0
2011-02-15,9.4295,9.4295,9.3661,9.4115,35772,0
2011-02-16,9.4204,9.547,9.2302,9.3479,12256,0
2011-02-17,9.511,9.511,9.3027,9.3842,2936,0
2011-02-18,9.4204,9.4204,9.2936,9.3751,19531,0
2011-02-22,9.3751,9.511,9.2936,9.4024,17061,0
2011-02-23,9.3388,9.4748,9.1575,9.1937,35822,0
2011-02-24,9.2664,9.4204,9.1575,9.3479,12461,0
2011-02-25,9.2483,9.4748,9.1031,9.3842,12774,0
2011-02-28,9.4691,9.625,9.2947,9.515,10139,0
2011-03-01,9.4295,9.602,9.3297,9.3479,6141,0
2011-03-02,9.4295,9.4295,9.3117,9.3388,3293,0
2011-03-03,9.3117,9.4478,9.2483,9.2936,8959,0
2011-03-04,9.2936,9.3842,9.2936,9.2936,1269,0
2011-03-07,9.2936,9.4115,9.221,9.2483,7650,0
2011-03-08,9.2573,9.3569,9.2029,9.2029,2951,0
2011-03-09,9.3751,9.3751,9.1667,9.2029,5951,0
2011-03-10,9.2845,9.2845,9.1123,9.2753,5418,0
2011-03-11,9.0669,9.1667,9.0669,9.1575,5344,0
2011-03-14,9.1484,9.2392,9.0669,9.2302,3199,0
2011-03-15,9.0669,9.1123,8.8039,9.0489,22898,0
2011-03-16,9.0489,9.0489,8.7949,8.9581,8669,0
2011-03-17,9.0012,9.0012,8.8359,8.8819,4429,0
2011-03-18,8.8855,9.0306,8.8855,9.0306,1103,0
2011-03-21,9.0669,9.1575,8.9761,9.1575,4273,0
2011-03-22,9.0669,9.1575,9.0215,9.094,3064,0
2011-03-23,8.9128,9.0669,8.8946,8.9671,4869,0
2011-03-24,8.949,9.0669,8.9219,8.9761,8565,0
2011-03-25,9.0759,9.1031,8.8946,9.0215,7730,0
2011-03-28,9.0489,9.0489,8.8855,8.9219,6948,0
2011-03-29,8.6589,9.0306,8.6589,8.949,3568,0
2011-03-30,8.9128,9.0306,8.9128,8.9943,6915,0
2011-03-31,9.0619,9.0712,8.93,8.9677,1809,0
2011-04-01,8.9671,8.9761,8.8855,8.9671,4713,0
2011-04-04,8.949,9.0578,8.8492,8.9037,10166,0
2011-04-05,8.8402,9.0578,8.8402,9.0397,2976,0
2011-04-06,8.9761,8.9853,8.9308,8.9398,9297,0
2011-04-07,8.9761,9.0215,8.8221,9.0125,5003,0
2011-04-08,8.9308,9.0215,8.8131,9.0125,7313,0
2011-04-11,9.0215,9.0215,8.9308,9.0215,15705,0
2011-04-12,9.0379,9.0379,8.7533,8.8177,15473,0
2011-04-13,8.8402,8.9308,8.7949,8.8131,21703,0
2011-04-14,8.8402,8.8855,8.7496,8.7768,8738,0
2011-04-15,8.7586,8.9581,8.6589,8.9581,22483,0
2011-04-18,8.8764,8.8855,8.7496,8.7496,12820,0
2011-04-19,8.8311,8.8855,8.7496,8.8583,9629,0
2011-04-20,8.8855,8.8855,8.7134,8.7134,5933,0
2011-04-21,8.7313,9.529,8.7042,9.511,51369,0
2011-04-25,9.602,9.792,9.52,9.747,45390,0
2011-04-26,9.792,9.792,7.4982,8.9308,84930,0
2011-04-27,8.949,8.949,8.8402,8.8492,1810,0
2011-04-28,8.8039,9.0578,8.8039,8.8402,6518,0
2011-04-29,8.93,9.976,8.8357,9.1466,18279,0
2011-05-02,9.0759,9.2483,9.0669,9.1212,11865,0
2011-05-03,9.1113,9.1113,8.7809,8.8177,7205,0
2011-05-04,9.0489,9.0669,8.7496,8.7949,14955,0
2011-05-05,8.7993,9.0563,8.5332,8.8543,15172,0
2011-05-06,8.5882,8.9185,8.5882,8.7074,5614,0
2011-05-09,8.6769,8.9037,8.1965,8.4232,39890,0
2011-05-10,8.6135,8.7042,8.4594,8.7042,7819,0
2011-05-11,8.7074,8.7074,8.5699,8.68,5621,0
2011-05-12,8.6043,8.6043,8.3597,8.3868,12314,0
2011-05-13,8.4781,8.4781,8.2487,8.3863,18773,0
2011-05-16,8.3868,8.4232,8.2508,8.3052,9457,0
2011-05-17,8.2029,8.2487,7.8173,7.845,65386,0
2011-05-18,7.8542,8.111,7.8358,8.0745,6960,0
2011-05-19,8.0836,8.3406,7.8909,8.001,12550,0
2011-05-20,8.0378,8.0468,7.79,7.8542,10395,0
2011-05-23,7.7532,7.8173,7.5697,7.6615,14028,0
2011-05-24,7.6615,7.7991,7.5697,7.7165,9313,0
2011-05-25,7.7532,7.7624,7.7074,7.7074,1947,0
2011-05-26,7.7074,7.7074,7.5605,7.6615,1824,0
2011-05-27,7.9093,7.9551,7.7349,7.8266,4666,0
2011-05-31,7.9405,8.0613,7.8289,7.9499,7222,0
2011-06-01,7.8083,7.9826,7.8083,7.8542,4848,0
2011-06-02,7.8542,7.8542,7.6708,7.7441,3780,0
2011-06-03,7.7349,7.845,7.4964,7.6065,16112,0
2011-06-06,7.4964,7.5605,7.3586,7.5238,9426,0
2011-06-07,7.5973,7.5973,7.3954,7.588,4627,0
2011-06-08,7.4597,7.5422,7.4504,7.5422,872,0
2011-06-09,7.5697,7.5697,7.4322,7.5422,4574,0
2011-06-10,7.4872,7.6065,7.4872,7.5422,8704,0
2011-06-13,7.5605,7.5973,7.3954,7.4322,6866,0
2011-06-14,7.4504,7.5238,7.4322,7.5146,3521,0
2011-06-15,7.4413,7.5238,7.3586,7.423,5890,0
2011-06-16,7.4105,7.587,7.392,7.4477,8739,0
2011-06-17,7.533,7.7532,7.4413,7.7532,5109,0
2011-06-20,7.7349,7.7532,7.7074,7.7532,2724,0
2011-06-21,7.8173,7.845,7.7991,7.7991,2605,0
2011-06-22,7.7074,7.7074,7.6523,7.6523,643,0
2011-06-23,7.5973,7.5973,7.3954,7.4964,6212,0
2011-06-24,7.533,7.533,7.4781,7.4781,4412,0
2011-06-27,7.5146,7.5422,7.5146,7.5422,2288,0
2011-06-28,7.4872,7.4872,7.4781,7.4781,4511,0
2011-06-29,7.5238,7.588,7.5238,7.588,2508,0
2011-06-30,7.6112,7.6583,7.6018,7.6583,522,0
2011-07-01,7.7808,7.7808,7.5514,7.7808,1353,0
2011-07-05,7.8817,7.8817,7.5514,7.6156,1942,0
2011-07-06,7.643,7.8474,7.6244,7.643,6604,0
2011-07-07,7.5973,7.6708,7.5238,7.5789,18513,0
2011-07-08,7.4597,7.6065,7.4504,7.5605,7260,0
2011-07-11,7.5422,7.5605,7.4689,7.5514,6876,0
2011-07-12,7.8083,7.9185,7.7991,7.8726,16173,0
2011-07-13,7.9368,7.9368,7.7532,7.845,5558,0
2011-07-14,7.8083,7.9368,7.5789,7.8817,5477,0
2011-07-15,7.8726,7.8726,7.7165,7.7441,1764,0
2011-07-18,7.7808,7.7808,7.5973,7.5973,4894,0
2011-07-19,7.6801,7.6801,7.5592,7.5964,1146,0
2011-07-20,7.6248,7.7532,7.5238,7.6432,2887,0
2011-07-21,7.6798,7.6982,7.6156,7.6248,8717,0
2011-07-22,7.7165,7.7532,7.5605,7.5605,3591,0
2011-07-25,7.5238,7.5605,7.4322,7.4413,9393,0
2011-07-26,7.522,7.5313,7.3361,7.4849,8907,0
2011-07-27,7.4872,7.5697,7.4872,7.5697,6058,0
2011-07-28,7.5313,7.5592,7.4477,7.4477,2396,0
2011-07-29,7.4511,7.4511,7.2626,7.3097,4707,0
2011-08-01,7.4047,7.4047,6.8817,7.001,12877,0
2011-08-02,6.9828,7.0572,6.9456,6.9456,9054,0
2011-08-03,6.8817,6.8817,6.7898,6.8173,19967,0
2011-08-04,6.8061,6.8061,6.5735,6.6294,9376,0
2011-08-05,6.5735,6.6387,6.4062,6.6202,4578,0
2011-08-08,6.643,6.8632,5.5144,6.2392,47802,0
2011-08-09,6.2944,6.5147,6.2392,6.4504,22685,0
2011-08-10,6.4412,6.4412,6.2485,6.3127,15208,0
2011-08-11,6.5697,6.8266,6.3127,6.6522,5244,0
2011-08-12,6.5644,6.7876,6.5644,6.7596,4066,0
2011-08-15,6.8357,6.8357,6.588,6.7898,3324,0
2011-08-16,6.6889,6.6889,6.5512,6.5605,6600,0
2011-08-17,6.5644,6.6574,6.5364,6.6202,8998,0
2011-08-18,6.5085,6.6017,6.462,6.49,28800,0
2011-08-19,6.2669,6.6946,6.2388,6.6017,3288,0
2011-08-22,6.6666,6.6666,6.5735,6.6017,2302,0
2011-08-23,6.6108,6.648,6.5644,6.648,4956,0
2011-08-24,6.7689,6.8339,6.6108,6.6108,11784,0
2011-08-25,6.8246,6.8805,6.6666,6.8711,10366,0
2011-08-26,6.7782,6.9735,6.7503,6.8711,10070,0
2011-08-29,7.2989,7.3269,6.7967,6.9641,8719,0
2011-08-30,6.9828,7.3176,6.8897,7.1315,3442,0
2011-08-31,6.933,6.9613,6.8671,6.9613,730,0
2011-09-01,7.1501,7.1501,7.0478,7.0478,430,0
2011-09-02,7.0931,7.0931,7.0931,7.0931,107,0
2011-09-06,6.8711,6.9083,6.8433,6.9083,2531,0
2011-09-07,6.7782,6.9549,6.648,6.6666,10057,0
2011-09-08,6.8246,6.8525,6.8246,6.8525,550,0
2011-09-09,7.0944,7.0944,6.6294,6.648,5336,0
2011-09-12,6.6666,6.8061,6.648,6.6946,5465,0
2011-09-13,6.6946,6.7409,6.6017,6.7409,12852,0
2011-09-14,6.7596,6.7689,6.676,6.7689,1613,0
2011-09-15,6.8061,6.9735,6.7876,6.9735,2023,0
2011-09-16,7.0386,7.2523,6.9641,7.1037,4415,0
2011-09-19,6.9921,7.0014,6.8525,6.9363,1075,0
2011-09-20,6.9828,7.1037,6.9735,7.0944,4862,0
2011-09-21,7.1037,7.3454,7.1037,7.1223,2154,0
2011-09-22,7.0108,7.0758,6.676,6.7689,7335,0
2011-09-23,6.8433,6.9828,6.8433,6.8433,4488,0
2011-09-26,6.9549,6.9549,6.7689,6.7689,1828,0
2011-09-27,6.8805,7.2989,6.8805,7.2989,538,0
2011-09-28,6.9177,6.9828,6.8805,6.9828,3134,0
2011-09-29,6.7967,6.8805,6.7876,6.8711,1990,0
2011-09-30,6.7736,6.7736,6.7736,6.7736,107,0
2011-10-03,6.8154,7.0665,6.7876,6.7876,8865,0
2011-10-04,6.7689,6.7689,6.5271,6.6574,4491,0
2011-10-06,6.6108,6.8525,6.6108,6.8525,1237,0
2011-10-07,6.8618,7.0665,6.676,6.8991,6205,0
2011-10-10,6.8897,6.9177,6.4714,6.8433,6969,0
2011-10-11,6.6294,6.7967,6.6202,6.7967,1850,0
2011-10-12,6.7224,6.7224,6.6202,6.7038,753,0
2011-10-13,6.7503,6.7503,6.7409,6.7503,980,0
2011-10-14,6.648,7.0478,6.648,7.0478,1335,0
2011-10-17,6.7689,6.7689,6.7503,6.7503,591,0
2011-10-18,6.7131,6.7224,6.648,6.648,1287,0
2011-10-19,6.676,6.7876,6.676,6.7876,323,0
2011-10-20,6.7876,6.8339,6.7876,6.8339,388,0
2011-10-21,7.0014,7.0665,6.9549,7.0478,1715,0
2011-10-24,6.9735,7.0665,6.9735,7.0665,11098,0
2011-10-26,7.0292,7.271,7.0292,7.2523,1398,0
2011-10-27,7.1501,7.3454,7.113,7.3454,4162,0
2011-10-28,7.3454,7.4291,7.178,7.3361,3012,0
2011-10-31,7.2588,7.3825,7.2018,7.3825,1985,0
2011-11-01,7.2343,7.3945,7.2062,7.3945,9115,0
2011-11-02,7.4198,7.4384,7.3454,7.3454,1478,0
2011-11-04,6.7164,7.2909,6.7164,7.0648,1183,0
2011-11-07,6.9641,6.9641,6.7596,6.8805,4627,0
2011-11-08,7.2523,7.4198,7.2152,7.3547,2715,0
2011-11-09,7.3475,7.5735,7.3475,7.4606,16284,0
2011-11-11,7.5641,7.5735,7.4606,7.5265,1357,0
2011-11-14,7.4105,7.6615,7.4105,7.5313,1691,0
2011-11-15,7.4569,7.5685,7.4291,7.5685,1291,0
2011-11-17,7.2897,7.2989,7.113,7.243,1602,0
2011-11-18,7.3286,7.3286,7.3286,7.3286,107,0
2011-11-21,7.3286,7.6583,7.3286,7.3758,2743,0
2011-11-22,7.2626,7.3758,6.6315,6.6691,42911,0
2011-11-23,6.7917,7.0178,6.7446,6.9236,8315,0
2011-11-28,7.0272,7.404,7.0272,7.1873,1183,0
2011-11-29,7.3758,7.3758,7.0272,7.2909,2247,0
2011-11-30,7.0289,7.4429,7.0289,7.1733,3680,0
2011-12-01,7.046,7.2343,7.046,7.1402,2258,0
2011-12-02,7.3945,7.3945,7.3945,7.3945,372,0
2011-12-05,7.5359,7.5359,7.159,7.3097,4990,0
2011-12-06,7.3003,7.3097,7.3003,7.3003,424,0
2011-12-07,7.3945,7.4417,7.3945,7.3945,424,0
2011-12-08,7.3945,7.3945,7.3945,7.3945,562,0
2011-12-09,7.4134,7.4134,7.1779,7.1873,2176,0
2011-12-12,7.159,7.3945,7.159,7.3945,358,0
2011-12-13,7.3852,7.3945,7.1779,7.3945,1061,0
2011-12-15,7.2626,7.3945,7.1402,7.2532,5643,0
2011-12-16,7.2532,7.2532,7.1685,7.2532,1380,0
2011-12-19,7.2437,7.2437,7.1214,7.2249,3261,0
2011-12-20,7.2437,7.3945,6.9236,6.9518,7490,0
2011-12-21,7.0648,7.3664,7.0648,7.2062,1099,0
2011-12-22,7.0743,7.159,7.0648,7.159,2654,0
2011-12-23,7.0743,7.1779,6.8859,7.0648,20208,0
2011-12-27,7.0648,7.2062,6.9894,6.9894,2782,0
2011-12-28,6.9989,7.1025,6.933,6.9518,2442,0
2011-12-29,6.9518,7.0178,6.8765,6.8859,13050,0
2011-12-30,7.0648,7.2532,6.8859,7.2532,9767,0
2012-01-03,7.1873,7.2343,7.0648,7.0743,3314,0
2012-01-04,7.0648,7.1025,7.0648,7.0743,3716,0
2012-01-05,7.159,7.4134,7.159,7.2532,3630,0
2012-01-06,7.2532,7.3003,7.2532,7.2532,1344,0
2012-01-09,7.2437,7.4699,7.2062,7.3097,1805,0
2012-01-10,7.3191,7.4888,7.3003,7.4606,3745,0
2012-01-11,7.4606,7.4888,7.4134,7.4134,743,0
2012-01-13,7.3569,7.3569,7.0648,7.2062,5414,0
2012-01-17,7.1636,7.3445,7.078,7.078,4924,0
2012-01-18,7.2437,7.2437,7.1873,7.2437,574,0
2012-01-19,7.2626,7.3003,7.2532,7.3003,743,0
2012-01-20,7.3003,7.3003,7.1025,7.1025,319,0
2012-01-23,7.112,7.1496,7.112,7.112,1178,0
2012-01-24,7.2815,7.2909,7.2532,7.2909,3285,0
2012-01-25,7.2909,7.2909,7.0836,7.0836,319,0
2012-01-26,7.0743,7.2062,7.0743,7.2062,444,0
2012-01-27,7.159,7.159,7.0648,7.0743,863,0
2012-01-30,7.0648,7.0648,6.8765,6.9047,2648,0
2012-01-31,7.0686,7.0686,6.8973,6.9069,2031,0
2012-02-02,6.8954,6.9707,6.754,6.7728,10445,0
2012-02-03,6.7728,7.0555,6.7728,6.8954,11563,0
2012-02-06,7.3003,9.0995,7.112,8.4872,311430,0
2012-02-07,8.5336,9.2281,8.4004,9.0854,64501,0
2012-02-08,9.1139,9.4564,9.1139,9.3424,58438,0
2012-02-09,9.3708,9.561,9.2852,9.3328,23555,0
2012-02-10,9.3424,9.4089,8.9618,9.2376,15379,0
2012-02-13,8.8641,9.3256,8.8641,9.1936,2796,0
2012-02-14,9.0242,9.2314,8.93,8.9582,1858,0
2012-02-15,8.9903,9.3708,8.9427,9.2376,9575,0
2012-02-16,9.3163,9.712,9.09,9.712,24062,0
2012-02-17,9.751,9.751,9.4089,9.561,11833,0
2012-02-21,9.4184,9.656,9.133,9.609,16137,0
2012-02-22,9.3708,9.685,9.2281,9.4755,3749,0
2012-02-23,9.523,9.523,9.2757,9.3803,1872,0
2012-02-24,9.704,9.704,9.571,9.656,1699,0
2012-02-27,9.59,9.723,9.533,9.561,11526,0
2012-02-28,9.799,9.799,9.647,9.723,7013,0
2012-02-29,9.706,9.802,9.638,9.802,2641,0
2012-03-01,9.609,9.942,9.609,9.942,6726,0
2012-03-02,9.942,10.503,9.942,10.398,19114,0
2012-03-05,10.465,10.465,10.227,10.389,6294,0
2012-03-06,10.398,10.408,9.961,10.341,5658,0
2012-03-09,10.075,10.484,10.056,10.284,6201,0
2012-03-12,10.417,10.493,10.417,10.427,16260,0
2012-03-13,10.484,11.321,10.436,10.608,17954,0
2012-03-14,10.941,11.036,10.579,10.979,3577,0
2012-03-15,10.817,11.293,10.655,10.741,5352,0
2012-03-16,10.693,11.264,10.655,10.75,6491,0
2012-03-19,11.312,11.321,10.76,11.14,10036,0
2012-03-20,11.036,11.892,11.036,11.702,26190,0
2012-03-21,11.711,12.32,11.711,12.035,29940,0
2012-03-22,12.177,12.177,11.321,11.759,13733,0
2012-03-23,11.578,11.578,10.627,11.026,12498,0
2012-03-26,10.703,11.521,10.703,11.226,21361,0
2012-03-27,11.502,11.53,11.083,11.369,5406,0
2012-03-28,11.331,11.816,11.331,11.702,5474,0
2012-03-29,11.73,11.816,10.941,11.178,7118,0
2012-03-30,11.606,11.654,11.197,11.197,5003,0
2012-04-02,11.568,11.654,11.369,11.588,4756,0
2012-04-03,11.588,11.606,11.178,11.178,5895,0
2012-04-04,11.312,11.312,10.674,10.941,10049,0
2012-04-05,10.893,11.407,10.893,11.226,5142,0
2012-04-09,11.007,11.064,10.969,10.988,5973,0
2012-04-10,11.064,11.112,10.96,10.96,7714,0
2012-04-11,10.941,11.017,10.731,11.017,2628,0
2012-04-12,11.036,11.036,10.493,10.493,10227,0
2012-04-13,10.56,10.56,9.523,9.599,22389,0
2012-04-16,9.656,9.885,8.7714,8.7905,32563,0
2012-04-17,8.7909,9.696,8.7909,9.561,11745,0
2012-04-18,9.2472,9.694,9.2091,9.3233,13129,0
2012-04-19,9.3233,9.694,9.1806,9.3612,7299,0
2012-04-20,9.152,9.514,9.152,9.514,8423,0
2012-04-23,9.447,9.685,9.447,9.685,4936,0
2012-04-24,9.533,9.656,9.514,9.618,3210,0
2012-04-25,9.0759,9.656,9.0759,9.58,4202,0
2012-04-26,9.514,9.552,9.1615,9.1615,1808,0
2012-04-27,9.2091,9.846,9.2091,9.571,9430,0
2012-04-30,9.552,9.77,9.552,9.77,1221,0
2012-05-02,9.837,9.837,9.561,9.704,13565,0
2012-05-03,9.706,9.706,9.706,9.706,157,0
2012-05-04,9.732,9.894,9.523,9.818,4462,0
2012-05-07,9.58,9.875,9.58,9.647,6096,0
2012-05-08,8.429,8.5527,7.1352,7.3254,65809,0
2012-05-09,7.2792,7.5777,7.1348,7.2311,62393,0
2012-05-10,7.3659,7.3755,7.3562,7.3755,1193,0
2012-05-11,7.3273,7.3273,7.2503,7.2503,1262,0
2012-05-14,7.2779,7.2779,7.1447,7.1636,5829,0
2012-05-15,7.2494,7.4015,7.2494,7.3825,5986,0
2012-05-16,7.3445,7.3634,7.1447,7.2398,6832,0
2012-05-17,7.1636,7.3159,7.1447,7.1447,2927,0
2012-05-18,7.1252,7.2792,7.1252,7.1348,4920,0
2012-05-21,7.1256,7.1256,6.9449,6.9449,4083,0
2012-05-22,7.0481,7.0481,6.9518,6.9518,683,0
2012-05-23,6.9615,7.0867,6.9615,7.0867,4410,0
2012-05-24,7.0867,7.1733,7.0867,7.1733,1262,0
2012-05-25,7.2214,7.568,7.2214,7.5585,10656,0
2012-05-29,7.5873,8.4347,7.5777,7.9629,9671,0
2012-05-30,7.9339,8.1458,7.4911,7.4911,2956,0
2012-05-31,7.6066,7.6066,7.2696,7.414,779,0
2012-06-01,7.414,8.0495,7.414,7.414,2576,0
2012-06-04,7.4429,8.502,7.4429,7.8955,1639,0
2012-06-05,8.3769,8.3769,7.7125,7.7125,2609,0
2012-06-06,7.8087,7.8087,7.8087,7.8087,104,0
2012-06-07,7.9724,8.1843,7.9724,8.1843,208,0
2012-06-08,8.1458,8.4731,8.1458,8.3769,1454,0
2012-06-11,8.2517,8.2998,8.0303,8.0881,784,0
2012-06-12,8.1554,8.1554,7.4718,7.7799,9732,0
2012-06-13,7.8184,7.8184,7.8184,7.8184,104,0
2012-06-15,7.828,8.1265,7.828,8.1265,418,0
2012-06-18,8.1458,8.1458,7.9629,7.9629,381,0
2012-06-19,7.9724,8.3383,7.8955,7.9724,1929,0
2012-06-20,8.011,8.011,7.9629,7.9821,1061,0
2012-06-21,7.9532,7.9532,7.9532,7.9532,104,0
2012-06-22,7.8955,7.8955,7.7799,7.8377,2768,0
2012-06-25,7.8184,8.011,7.597,7.7125,9610,0
2012-06-26,7.7991,7.8087,7.5199,7.6066,3312,0
2012-06-27,7.6451,7.6836,7.6162,7.6162,727,0
2012-06-28,7.6451,8.4828,7.6451,8.0688,1039,0
2012-06-29,7.6066,8.0397,7.597,8.0397,415,0
2012-07-02,7.7029,7.9629,7.5488,7.8473,2931,0
2012-07-03,7.5585,7.568,7.4429,7.5103,1606,0
2012-07-05,7.597,7.7799,7.568,7.568,1688,0
2012-07-06,7.9243,7.9243,7.7029,7.7125,623,0
2012-07-09,7.6932,7.7029,7.414,7.4429,4970,0
2012-07-10,7.3466,7.3562,7.3369,7.3369,1140,0
2012-07-11,7.5873,7.5873,7.5873,7.5873,104,0
2012-07-12,7.5873,7.5873,7.5873,7.5873,104,0
2012-07-13,7.5103,7.5873,7.5103,7.5868,5920,0
2012-07-16,7.2985,7.5488,7.26,7.5392,415,0
2012-07-17,7.5391,7.5391,7.5391,7.5391,135,0
2012-07-18,7.4814,7.4814,7.2431,7.2985,7455,0
2012-07-19,7.2407,7.4044,7.2214,7.2214,1454,0
2012-07-20,7.3081,7.3081,7.2695,7.2695,2573,0
2012-07-23,7.2695,7.6066,7.2695,7.3755,2464,0
2012-07-24,7.6064,7.6064,7.26,7.5584,1350,0
2012-07-25,7.4814,7.6066,7.4237,7.6066,935,0
2012-07-26,7.4814,7.597,6.9807,7.3947,7381,0
2012-07-27,7.5969,7.5969,7.1252,7.1252,321,0
2012-07-30,7.2022,7.597,7.2022,7.597,1039,0
2012-07-31,7.5295,7.568,7.5103,7.568,727,0
2012-08-01,7.1733,7.597,7.1733,7.2311,1558,0
2012-08-03,7.3755,7.5574,7.2214,7.5574,3067,0
2012-08-06,7.674,7.674,7.2503,7.3178,9639,0
2012-08-07,6.74,6.9124,6.2778,6.2778,29714,0
2012-08-08,6.1431,6.403,6.0853,6.0853,12756,0
2012-08-09,6.2008,6.2104,6.0179,6.1334,13137,0
2012-08-10,6.0853,6.4029,6.0371,6.2104,9685,0
2012-08-13,6.3933,6.3933,6.1623,6.22,1547,0
2012-08-14,6.2874,6.2874,6.1835,6.1835,449,0
2012-08-15,6.2586,6.4127,6.0179,6.3164,1662,0
2012-08-16,6.3164,6.3645,6.2586,6.2586,2307,0
2012-08-17,6.2586,6.4511,6.2586,6.4511,2775,0
2012-08-20,6.3356,6.4416,6.2682,6.3722,2365,0
2012-08-21,6.3742,6.3742,6.2586,6.2586,5037,0
2012-08-22,6.3742,6.3742,6.2586,6.2586,5542,0
2012-08-23,6.2586,6.2586,6.1526,6.1719,831,0
2012-08-24,6.1623,6.1623,6.0179,6.1613,1312,0
2012-08-27,6.0853,6.2682,5.8734,6.2393,6083,0
2012-08-28,6.0853,6.2297,6.0082,6.2097,1376,0
2012-08-29,6.3082,6.3278,6.0657,6.318,8263,0
2012-08-30,6.0735,6.2985,6.0735,6.2586,3059,0
2012-09-05,6.1615,6.3571,5.9953,6.3323,2326,0
2012-09-06,6.2104,6.2104,6.1615,6.1616,1227,0
2012-09-07,6.2104,6.2104,6.1615,6.1632,1176,0
2012-09-10,6.3376,6.3563,6.3376,6.3563,615,0
2012-09-11,6.3571,6.3571,6.2085,6.2085,841,0
2012-09-13,6.1615,6.1713,6.1615,6.1632,2931,0
2012-09-14,6.1615,6.2104,6.1615,6.1615,1315,0
2012-09-17,6.1615,6.1909,6.1615,6.1909,2863,0
2012-09-18,6.3376,6.3376,6.1811,6.1811,1189,0
2012-09-19,6.1224,6.1224,5.8681,5.8681,2615,0
2012-09-20,5.8388,6.1119,5.8095,5.8388,1022,0
2012-09-21,5.7703,5.8192,5.5258,5.7117,8358,0
2012-09-24,5.6725,5.8191,5.6253,5.7213,1918,0
2012-09-25,5.6628,5.6628,5.6334,5.653,1610,0
2012-09-26,6.4549,6.4549,5.6335,5.6335,511,0
2012-09-27,5.6823,5.6823,5.5258,5.6223,1106,0
2012-10-01,5.5747,5.6725,5.5258,5.6725,2964,0
2012-10-02,5.654,5.654,5.5258,5.5258,1137,0
2012-10-03,5.5747,5.6725,5.5258,5.5747,2715,0
2012-10-04,5.5845,5.6236,5.5845,5.5845,230,0
2012-10-05,5.5552,5.8486,5.5258,5.8486,307,0
2012-10-08,5.7899,5.7899,5.5943,5.5943,409,0
2012-10-09,5.6236,5.8583,5.2618,5.6725,4531,0
2012-10-10,5.3791,5.868,5.3693,5.868,1288,0
2012-10-11,5.7606,5.7606,5.5747,5.7207,6183,0
2012-10-12,5.8192,5.8192,5.6334,5.8192,2741,0
2012-10-15,5.7214,5.7214,5.3791,5.7214,1636,0
2012-10-17,5.6725,5.6725,5.3889,5.4769,10112,0
2012-10-18,5.5063,5.6529,5.5063,5.6529,703,0
2012-10-19,5.3791,5.5257,5.34,5.4769,3597,0
2012-10-22,5.4476,5.4769,5.4476,5.4768,416,0
2012-10-23,5.4769,5.6138,5.4769,5.6138,276,0
2012-10-24,5.565,5.565,5.4476,5.4573,4108,0
2012-10-25,5.3596,5.3791,5.3253,5.3791,2556,0
2012-10-26,5.2813,5.4181,5.2618,5.4181,309,0
2012-10-31,5.2618,5.3693,5.2618,5.3498,1329,0
2012-11-01,5.3498,5.3498,5.3498,5.3498,366,0
2012-11-02,5.4574,5.4671,5.3987,5.4671,1104,0
2012-11-05,5.6139,5.6139,5.4769,5.4965,1464,0
2012-11-06,5.5258,5.5258,5.2226,5.4085,6007,0
2012-11-07,5.2911,5.4085,5.2911,5.3693,5583,0
2012-11-08,5.363,5.379,5.363,5.363,613,0
2012-11-09,5.4182,5.4574,5.3302,5.4357,4967,0
2012-11-13,5.4574,5.4574,5.4378,5.4378,750,0
2012-11-14,5.5454,5.6112,5.5259,5.5747,818,0
2012-11-15,5.5356,5.5454,5.5258,5.5297,4963,0
2012-11-16,5.5258,5.5258,5.5258,5.5258,102,0
2012-11-19,5.5258,5.5258,5.2001,5.2324,4930,0
2012-11-20,5.6725,5.6725,5.5845,5.6628,5185,0
2012-11-26,5.6628,5.6628,5.3146,5.604,307,0
2012-11-27,5.5258,5.6235,5.2481,5.3068,2045,0
2012-11-28,5.3498,5.3498,5.3302,5.3302,1022,0
2012-11-29,5.2324,5.5063,5.1835,5.4476,9687,0
2012-11-30,5.3009,5.7019,5.2031,5.7019,15230,0
2012-12-03,5.516,5.5747,5.516,5.516,414,0
2012-12-04,5.4671,5.4671,5.1933,5.2813,3871,0
2012-12-07,5.428,5.5454,5.428,5.4769,2205,0
2012-12-10,5.3791,5.3791,4.7239,4.7239,23492,0
2012-12-11,4.8119,4.8119,4.6456,4.7434,8496,0
2012-12-12,4.7728,4.7728,4.6065,4.7043,2592,0
2012-12-13,4.6945,4.6945,4.5928,4.5928,3143,0
2012-12-14,4.4109,4.4696,4.4109,4.45,4136,0
2012-12-17,4.4011,4.7728,4.4011,4.45,11685,0
2012-12-18,4.48,4.48,4.22,4.33,17883,0
2012-12-19,4.32,4.4,4.32,4.32,13788,0
2012-12-20,4.7,4.9861,4.3401,4.65,16884,0
2012-12-21,4.64,4.69,4.44,4.55,7200,0
2012-12-24,4.5934,4.685,4.55,4.67,3697,0
2012-12-26,4.69,4.69,4.59,4.59,1215,0
2012-12-27,4.55,4.6,4.5,4.5001,3356,0
2012-12-28,4.47,4.665,4.47,4.47,1937,0
2012-12-31,4.64,4.64,4.4352,4.5001,1468,0
2013-01-02,4.5,4.67,4.5,4.67,2936,0
2013-01-03,4.67,5.0999,4.67,4.88,15508,0
2013-01-04,5.03,5.31,5.03,5.2,16396,0
2013-01-07,5.11,5.17,4.97,5.02,1874,0
2013-01-09,5.02,5.4499,4.99,5.12,1175,0
2013-01-11,5.11,5.45,5.07,5.25,3593,0
2013-01-15,5.4498,5.4498,5.4498,5.4498,183,0
2013-01-16,5.37,5.37,5.37,5.37,300,0
2013-01-17,5.22,5.22,5.18,5.2,1496,0
2013-01-23,5.04,5.3,5.04,5.14,900,0
2013-01-24,5.3,5.36,5.09,5.28,1000,0
2013-01-25,5.27,5.27,5.27,5.27,100,0
2013-01-28,5.3,5.3,5.0502,5.0502,402,0
2013-01-29,5.09,5.144,5.09,5.0901,1968,0
2013-01-30,5.08,5.09,5.01,5.09,1600,0
2013-02-01,5.01,5.01,5.01,5.01,500,0
2013-02-05,5.034,5.034,4.9973,4.9973,3372,0
2013-02-06,4.95,5.1,4.78,5,7991,0
2013-02-07,4.91,5.03,4.9,4.9,2606,0
2013-02-08,4.95,4.95,4.91,4.91,1100,0
2013-02-11,4.89,4.89,4.65,4.67,4594,0
2013-02-12,4.64,4.66,4.64,4.66,3233,0
2013-02-13,4.66,4.66,4.34,4.52,3780,0
2013-02-14,4.34,4.35,4.09,4.35,21553,0
2013-02-15,4.4399,4.4399,4.11,4.1201,11632,0
2013-02-19,4.14,4.4899,3.92,4.12,22213,0
2013-02-20,4.16,4.4899,4.12,4.16,1683,0
2013-02-21,4.12,4.39,4.03,4.08,1040,0
2013-02-22,4.01,4.39,4.01,4.02,14447,0
2013-02-25,4.12,4.37,3.91,4.37,4791,0
2013-02-26,4.07,4.4899,4,4.3,4853,0
2013-02-27,4.24,4.3083,3.974,4.19,1480,0
2013-03-01,4.13,4.13,4.08,4.08,200,0
2013-03-04,4.18,4.19,4.08,4.19,6432,0
2013-03-05,4.1076,4.1501,4.1076,4.1501,607,0
2013-03-06,4.29,4.29,3.96,4.1,4303,0
2013-03-07,4.05,4.7,4.05,4.7,7102,0
2013-03-08,4.64,4.64,4.28,4.47,4106,0
2013-03-11,4.4999,4.6,4.4201,4.55,3970,0
2013-03-12,4.53,4.53,4.4001,4.4001,1200,0
2013-03-13,4.4,4.64,4.4,4.64,600,0
2013-03-15,4.63,4.63,4.327,4.44,949,0
2013-03-18,4.44,4.72,4.28,4.31,2292,0
2013-03-19,4.33,4.57,4.3,4.56,2237,0
2013-03-20,4.5,4.5499,4.5,4.54,1293,0
2013-03-21,4.45,4.55,4.36,4.36,850,0
2013-03-22,4.1801,4.1801,4.1801,4.1801,200,0
2013-03-25,4.15,4.45,4.1001,4.45,3115,0
2013-03-27,4.41,4.41,4.03,4.05,7873,0
2013-03-28,4.21,4.22,4.0999,4.22,4011,0
2013-04-01,4.29,4.45,4.29,4.45,4835,0
2013-04-02,4.71,5.36,4.55,5.29,22172,0
2013-04-03,5.29,5.35,5.21,5.33,3918,0
2013-04-04,5.35,5.77,5.34,5.56,8790,0
2013-04-05,5.3,5.75,5.3,5.7,3533,0
2013-04-08,5.73,5.81,5.73,5.8,4594,0
2013-04-09,5.8,5.8,5.598,5.598,1420,0
2013-04-10,5.6,5.77,5.6,5.77,5496,0
2013-04-11,5.79,5.86,5.5,5.59,1926,0
2013-04-12,5.75,5.75,5.75,5.75,800,0
2013-04-15,5.64,5.64,5.3101,5.3101,415,0
2013-04-16,5.362,5.95,5.362,5.76,3914,0
2013-04-17,5.91,6.09,5.91,6,11449,0
2013-04-18,6.22,7.13,6.22,6.4,8072,0
2013-04-19,6.13,6.292,6.12,6.27,3845,0
2013-04-22,6.07,6.4,6,6.05,5523,0
2013-04-23,6.3,6.3,6.27,6.3,3324,0
2013-04-25,6.5,6.74,6.15,6.74,7063,0
2013-04-26,6.74,6.74,6.74,6.74,400,0
2013-04-29,6.8,6.8,6.24,6.39,2503,0
2013-04-30,6.95,6.95,6.49,6.69,900,0
2013-05-01,6.28,6.5999,6.28,6.5999,1215,0
2013-05-02,6.6,6.8,6.57,6.7,4305,0
2013-05-03,6.99,6.99,6.77,6.85,2700,0
2013-05-06,7.09,7.5799,7.09,7.2,25546,0
2013-05-07,7.1,7.32,7.05,7.12,21818,0
2013-05-08,7.1,7.1,6.8923,6.9,17991,0
2013-05-09,6.9,6.93,6.75,6.93,11994,0
2013-05-10,6.9,7.31,6.8,7.28,10500,0
2013-05-13,7.25,7.28,6.83,7.28,4500,0
2013-05-15,7.23,7.42,7.2,7.35,7922,0
2013-05-16,7.33,7.35,7.2,7.2,800,0
2013-05-17,7.2,7.349,7.18,7.349,4000,0
2013-05-20,7.35,7.4,7.2,7.378,4575,0
2013-05-21,6.85,7.17,6.799,6.86,20892,0
2013-05-22,7.2,7.2,7,7.08,5100,0
2013-05-23,6.92,7.21,6.75,7.16,11097,0
2013-05-24,7.03,7.23,6.95,7.2,900,0
2013-05-28,7.31,7.32,6.8001,7.19,6756,0
2013-05-29,7.37,7.37,6.808,7.3,600,0
2013-05-30,7.33,7.42,7.3,7.42,6000,0
2013-05-31,7.3,7.42,7.3,7.39,1100,0
2013-06-03,7.39,7.41,7.38,7.4,1640,0
2013-06-04,7.38,7.65,7.38,7.54,18469,0
2013-06-05,7.53,7.58,7.48,7.58,2150,0
2013-06-06,7.58,7.67,7.2,7.67,9527,0
2013-06-07,7.59,7.75,7.34,7.34,4750,0
2013-06-10,7.47,7.75,7.47,7.67,3800,0
2013-06-11,7.74,8,7.72,7.95,15824,0
2013-06-12,7.68,7.9,7.68,7.9,2157,0
2013-06-13,7.82,7.85,7.54,7.79,6162,0
2013-06-17,7.77,7.8364,7.77,7.8364,860,0
2013-06-18,7.85,7.9,7.78,7.85,3754,0
2013-06-19,7.7,7.85,7.7,7.85,598,0
2013-06-20,7.8396,7.8396,7.23,7.4,9040,0
2013-06-21,7.11,7.79,7.11,7.79,2850,0
2013-06-24,7.5,7.739,7.5,7.53,300,0
2013-06-25,7.74,7.74,7.71,7.74,980,0
2013-06-26,7.74,7.74,7.632,7.69,1900,0
2013-06-27,7.75,7.75,7.72,7.72,300,0
2013-06-28,7.26,7.59,7.22,7.59,2088,0
2013-07-01,7.2525,7.6,7.2525,7.6,2255,0
2013-07-02,7.649,7.649,7.29,7.649,580,0
2013-07-03,7.53,7.53,7.53,7.53,100,0
2013-07-05,7.36,7.54,7.35,7.46,500,0
2013-07-08,7.54,7.639,7.36,7.42,1177,0
2013-07-09,7.52,7.52,7.3101,7.47,2750,0
2013-07-10,7.35,7.499,7.25,7.45,7360,0
2013-07-11,7.36,7.64,7.22,7.41,10126,0
2013-07-12,7.26,7.45,7.07,7.4,10724,0
2013-07-15,7.37,7.47,7.25,7.35,17260,0
2013-07-16,7.33,7.4126,7.25,7.29,3000,0
2013-07-17,7.3,7.49,7.3,7.47,4320,0
2013-07-18,7.47,7.59,7.47,7.59,3406,0
2013-07-19,7.54,7.6225,7.4,7.43,4730,0
2013-07-22,7.39,7.64,7.39,7.57,2500,0
2013-07-23,7.59,7.82,7.3,7.77,9983,0
2013-07-24,7.77,7.8,7.51,7.8,3250,0
2013-07-25,7.84,7.84,7.48,7.5,4456,0
2013-07-26,7.6,7.8,7.5,7.8,650,0
2013-07-29,7.81,7.82,7.81,7.81,1100,0
2013-07-30,7.77,7.85,7.65,7.65,2650,0
2013-07-31,7.54,7.9,7.54,7.838,5864,0
2013-08-01,7.5201,7.89,7.5201,7.82,1400,0
2013-08-02,7.77,7.9,7.6,7.89,4430,0
2013-08-05,7.89,7.89,7.7701,7.86,600,0
2013-08-06,7.6,7.89,7.5,7.89,5620,0
2013-08-07,7.65,7.65,7.25,7.31,20240,0
2013-08-08,7.83,7.83,7.45,7.68,1250,0
2013-08-09,7.67,7.71,7.31,7.71,1990,0
2013-08-12,7.3,7.3,6,7,23592,0
2013-08-13,6.93,6.93,6.39,6.61,1200,0
2013-08-14,6.9,6.9,6.5,6.9,8595,0
2013-08-15,6.889,6.889,6.889,6.889,140,0
2013-08-16,6.81,6.919,6.55,6.55,900,0
2013-08-19,6.899,6.899,6.899,6.899,400,0
2013-08-20,6.88,6.9,6.88,6.899,850,0
2013-08-21,6.8999,6.9,6.8485,6.8485,1200,0
2013-08-22,6.84,6.85,6.6,6.6,810,0
2013-08-26,6.511,6.52,6.511,6.511,550,0
2013-08-27,6.259,6.819,6.25,6.63,9780,0
2013-08-28,6.451,6.799,6.44,6.46,2050,0
2013-08-29,6.74,6.76,6.74,6.76,200,0
2013-08-30,6.799,6.799,6.5101,6.799,780,0
2013-09-03,6.72,6.72,6.27,6.45,990,0
2013-09-04,6.45,6.8,6.45,6.78,668,0
2013-09-05,6.76,6.76,6.5,6.58,10559,0
2013-09-06,6.769,6.769,6.769,6.769,130,0
2013-09-09,6.491,6.491,6.491,6.491,100,0
2013-09-10,6.4913,6.6799,6.4913,6.5,3450,0
2013-09-11,6.58,6.69,6.58,6.69,900,0
2013-09-12,6.6,6.69,6.49,6.69,1765,0
2013-09-13,6.49,6.69,6.49,6.69,7300,0
2013-09-16,6.74,6.85,6.59,6.61,5170,0
2013-09-17,6.53,6.769,6.51,6.51,1410,0
2013-09-18,6.6,6.6,6.49,6.5,1142,0
2013-09-19,6.49,6.7474,6.49,6.7474,2300,0
2013-09-20,6.49,6.68,6.49,6.67,355,0
2013-09-23,6.49,6.6001,6.49,6.5,1550,0
2013-09-24,6.49,6.69,6.49,6.69,500,0
2013-09-25,6.59,6.75,6.53,6.75,5200,0
2013-09-26,6.63,6.63,6.63,6.63,200,0
2013-09-27,6.6,6.79,6.5,6.79,3500,0
2013-09-30,6.85,6.87,6.69,6.69,2400,0
2013-10-01,6.69,6.81,6.6,6.7,13800,0
2013-10-02,6.75,6.75,6.73,6.75,1000,0
2013-10-03,6.8,6.8,6.7,6.7,2700,0
2013-10-04,6.67,6.75,6.62,6.75,2500,0
2013-10-07,6.7,6.7,6.62,6.62,1000,0
2013-10-08,6.6,6.65,6.49,6.63,7446,0
2013-10-09,6.75,6.75,6.75,6.75,100,0
2013-10-10,6.79,6.9,6.79,6.79,2500,0
2013-10-11,6.75,6.82,6.7,6.82,1900,0
2013-10-14,6.73,6.73,6.69,6.69,1300,0
2013-10-15,6.7,6.7,6.7,6.7,2700,0
2013-10-16,6.72,6.78,6.72,6.78,5300,0
2013-10-17,6.7,6.7,6.58,6.66,600,0
2013-10-18,6.8,6.8,6.65,6.73,1700,0
2013-10-21,6.71,6.72,6.65,6.7,5400,0
2013-10-22,6.72,6.75,6.65,6.75,800,0
2013-10-23,6.9,6.94,6.56,6.91,600,0
2013-10-24,6.55,6.59,6.55,6.55,2700,0
2013-10-25,6.73,6.73,6.53,6.54,3700,0
2013-10-28,6.6,6.8,6.6,6.8,600,0
2013-10-29,6.91,6.94,6.8,6.8,700,0
2013-10-30,6.85,6.85,6.85,6.85,300,0
2013-10-31,6.78,6.78,6.61,6.65,600,0
2013-11-04,6.57,6.84,6.55,6.55,7400,0
2013-11-05,6.93,6.93,6.75,6.85,700,0
2013-11-06,6.75,6.94,6.65,6.94,7600,0
2013-11-07,6.95,6.95,6.95,6.95,100,0
2013-11-08,6.9,7,6.83,6.83,7800,0
2013-11-12,6.8,8.49,6.8,8.49,89100,0
2013-11-13,8.88,9.29,8.3,8.48,51800,0
2013-11-14,8.54,8.54,7.7,8.3,25000,0
2013-11-15,8.2,8.49,7.91,8.15,17800,0
2013-11-18,8.01,9.971,8.001,9.15,128377,0
2013-11-19,9.05,9.3,8.18,8.3,17600,0
2013-11-20,7.73,8.57,6.92,7.1,35000,0
2013-11-21,7.09,7.401,7.06,7.36,12104,0
2013-11-22,7.16,7.76,7.02,7.1,10900,0
2013-11-25,7.12,7.12,7.1,7.12,5700,0
2013-11-26,7.84,7.84,7.065,7.13,8432,0
2013-11-27,7.11,7.67,7.1,7.31,4600,0
2013-11-29,7.1,7.1,7.1,7.1,348,0
2013-12-02,7.13,7.44,7.13,7.31,3500,0
2013-12-03,7.4,7.99,7.22,7.41,4000,0
2013-12-04,7.31,7.55,7.25,7.55,9600,0
2013-12-05,7.3,7.47,7.25,7.33,3000,0
2013-12-06,7.525,7.525,7.3,7.525,400,0
2013-12-09,7.49,8.45,7.09,7.89,120500,0
2013-12-10,8.18,8.18,7.6,7.8799,8637,0
2013-12-11,7.75,7.9,7.5,7.5,3400,0
2013-12-12,7.51,7.78,7.31,7.78,1600,0
2013-12-13,7.68,7.78,7.4,7.7599,18869,0
2013-12-16,7.6,7.65,7.6,7.65,1500,0
2013-12-17,7.95,7.95,7.7,7.8,1100,0
2013-12-18,7.75,8.25,7.75,8.2,6500,0
2013-12-19,8.06,8.8899,7.75,7.75,9998,0
2013-12-20,8,8.24,7.97,8.24,1395,0
2013-12-23,8.03,8.2499,7.7101,8.2499,1725,0
2013-12-24,8.01,8.25,7.76,8.1599,6348,0
2013-12-26,8.11,8.75,7.8,8.16,10000,0
2013-12-27,8,8.8,7.89,8.15,6700,0
2013-12-30,8.5,8.5,7.65,7.98,5800,0
2013-12-31,7.82,8,7.61,7.61,4400,0
2014-01-02,8.04,8.04,7.6,7.8396,1120,0
2014-01-03,7.91,7.91,7.8855,7.8855,456,0
2014-01-07,8.04,8.04,7.501,7.75,828,0
2014-01-08,7.73,8.04,7.6,7.67,2358,0
2014-01-09,7.69,7.986,7.6,7.71,3556,0
2014-01-10,7.8904,7.8904,7.62,7.62,500,0
2014-01-13,7.6501,7.7701,7.63,7.6699,13302,0
2014-01-14,8.03,8.03,7.97,7.97,1300,0
2014-01-15,7.86,7.96,7.86,7.96,300,0
2014-01-16,7.9,7.9,7.9,7.9,400,0
2014-01-17,7.6,7.8699,7.6,7.7699,2104,0
2014-01-21,7.7,7.7,7.67,7.67,1000,0
2014-01-22,7.77,8.03,7.74,7.77,800,0
2014-01-23,7.84,8.03,7.62,7.62,500,0
2014-01-24,7.88,7.88,7.88,7.88,300,0
2014-01-27,7.93,7.93,7.56,7.88,3000,0
2014-01-28,7.93,7.93,7.9,7.9,300,0
2014-01-29,7.5101,7.5101,7.5101,7.5101,300,0
2014-01-30,7.9,7.9,7.02,7.52,8100,0
2014-01-31,7.501,7.8078,7.27,7.35,2316,0
2014-02-03,7.5501,7.5501,7.25,7.3,3009,0
2014-02-04,7.36,7.82,7.35,7.561,1863,0
2014-02-05,7.6,7.6,7.38,7.45,5628,0
2014-02-06,7.61,7.84,7.51,7.7,5200,0
2014-02-07,7.77,8.014,7.324,7.89,22344,0
2014-02-10,8.3899,8.3899,7.63,7.63,1050,0
2014-02-11,7.64,7.96,7.4504,7.85,9431,0
2014-02-12,7.8,7.8,7.3278,7.65,2236,0
2014-02-13,7.52,7.61,6.94,7.5,12641,0
2014-02-18,7.3,7.3,7.111,7.3,3400,0
2014-02-19,7.19,7.609,7.12,7.609,6845,0
2014-02-20,7.56,7.56,7.3,7.4999,511,0
2014-02-21,7.2,7.4999,7.2,7.4999,445,0
2014-02-24,7.13,7.4499,6.43,6.9,53168,0
2014-02-25,6.75,6.9999,6.7399,6.85,14615,0
2014-02-26,6.8501,7.48,6.8501,7.1999,4110,0
2014-02-27,7.07,7.25,7.04,7.2,17908,0
2014-02-28,7.1,7.17,7,7,710,0
2014-03-03,6.85,7.19,6.85,7.0999,9066,0
2014-03-04,7.15,7.19,7.13,7.15,3471,0
2014-03-05,7.001,7.001,7,7,1100,0
2014-03-06,7.15,7.15,7,7,1106,0
2014-03-07,7.1499,7.1499,6.88,6.99,8117,0
2014-03-10,6.9,6.9907,6.65,6.71,17771,0
2014-03-11,6.8,6.97,6.72,6.75,2196,0
2014-03-12,6.6501,6.66,6.601,6.601,16065,0
2014-03-13,6.6,6.7,6.47,6.479,14780,0
2014-03-14,6.9647,6.9647,6.9647,6.9647,360,0
2014-03-17,6.751,6.751,6.54,6.54,4045,0
2014-03-18,6.99,6.991,6.88,6.8801,1911,0
2014-03-19,6.8,6.9699,6.5,6.821,1439,0
2014-03-20,6.88,6.8899,6.65,6.701,1546,0
2014-03-21,6.49,6.51,6.47,6.51,686,0
2014-03-24,6.46,6.46,6.4,6.41,7475,0
2014-03-25,6.6,6.6,6.42,6.42,370,0
2014-03-26,6.5,6.63,6.5,6.63,400,0
2014-03-28,6.41,6.59,6.4,6.49,1460,0
2014-03-31,6.6299,6.6299,6.6299,6.6299,208,0
2014-04-01,6.44,6.46,6.39,6.39,2387,0
2014-04-02,6.5899,6.5899,6.54,6.5699,500,0
2014-04-03,6.46,6.46,6.4,6.4,5102,0
2014-04-04,6.4,6.44,6.4,6.44,250,0
2014-04-07,6.6299,6.6299,6.57,6.6096,300,0
2014-04-08,6.63,6.63,6.5,6.5,1064,0
2014-04-09,6.6277,6.6277,6.6277,6.6277,100,0
2014-04-10,6.3501,6.5975,6.35,6.5975,559,0
2014-04-11,6.4199,6.6296,6.4,6.6296,4717,0
2014-04-14,6.44,6.64,6.44,6.6399,300,0
2014-04-16,6.3125,6.45,6.3125,6.4,1825,0
2014-04-17,6.6286,6.6286,6.4,6.4739,5223,0
2014-04-21,6.4819,6.4819,6.4,6.4,1263,0
2014-04-22,6.2501,6.5,6.2501,6.49,4056,0
2014-04-23,6.6272,6.6272,6.6272,6.6272,116,0
2014-04-25,6.2801,6.4999,6.09,6.3,5881,0
2014-04-28,6.4499,6.4499,6.101,6.1601,10120,0
2014-04-29,6.2,6.2001,6.199,6.199,500,0
2014-04-30,6.1,6.11,5.76,5.9,8030,0
2014-05-01,6,6,5.75,5.752,995,0
2014-05-02,5.9852,5.9852,5.9699,5.9699,202,0
2014-05-05,6.0678,6.0678,6.0678,6.0678,100,0
2014-05-07,5.75,6.0499,5.25,5.9199,25847,0
2014-05-08,5.65,5.9096,5.58,5.72,2183,0
2014-05-09,5.71,5.9696,5.71,5.9696,600,0
2014-05-12,5.54,5.9396,5.45,5.9366,3100,0
2014-05-13,5.25,5.74,4.629,4.88,116162,0
2014-05-14,4.89,5,4.67,4.67,8221,0
2014-05-15,4.7,4.88,4.601,4.88,676,0
2014-05-16,4.74,4.74,4.6,4.6,2300,0
2014-05-19,4.4908,4.6899,4.3,4.4,22929,0
2014-05-20,4.55,4.55,4.55,4.55,155,0
2014-05-21,4.45,4.55,4.4,4.5386,5300,0
2014-05-22,4.5,4.539,4.44,4.539,1481,0
2014-05-23,4.4,4.4985,4.4,4.4985,600,0
2014-05-27,4.4,4.47,4.4,4.46,3575,0
2014-05-28,4.4,4.4499,4.389,4.3999,11100,0
2014-05-29,4.35,4.35,4.19,4.25,57015,0
2014-05-30,4.3197,4.3197,4.25,4.25,1135,0
2014-06-02,4.2668,4.29,4.2668,4.29,400,0
2014-06-03,4.2299,4.23,4.19,4.203,15859,0
2014-06-04,4.22,4.22,4.21,4.21,1898,0
2014-06-05,4.21,4.22,4.19,4.2,12002,0
2014-06-06,4.19,4.23,4.19,4.23,716,0
2014-06-09,4.2,4.22,4.2,4.22,5200,0
2014-06-10,4.23,4.35,4.23,4.35,3900,0
2014-06-11,4.35,4.5899,4.35,4.45,6819,0
2014-06-12,4.9699,4.9699,4.35,4.9675,1500,0
2014-06-13,4.55,4.9,4.55,4.8999,2729,0
2014-06-16,4.5,4.848,4.393,4.6499,4278,0
2014-06-17,4.51,4.9499,4.47,4.63,5407,0
2014-06-18,4.6664,4.6664,4.44,4.5299,1309,0
2014-06-19,4.4,4.61,4.35,4.6099,1324,0
2014-06-20,4.33,4.6999,4.33,4.6999,429,0
2014-06-23,4.403,4.6673,4.403,4.6673,427,0
2014-06-24,4.49,4.6299,4.45,4.59,904,0
2014-06-25,4.6999,4.6999,4.48,4.49,1109,0
2014-06-26,4.48,4.6499,4.48,4.6499,1755,0
2014-06-27,4.6499,4.65,4.5,4.6499,2110,0
2014-06-30,4.45,4.65,4.43,4.62,2911,0
2014-07-02,4.43,4.45,4.43,4.43,500,0
2014-07-03,4.5899,4.5899,4.168,4.272,24350,0
2014-07-07,4.509,4.5199,4.26,4.5199,700,0
2014-07-09,4.28,4.28,4.08,4.1945,52072,0
2014-07-10,4.0924,4.241,4.02,4.08,13669,0
2014-07-11,4.1,4.2,4.06,4.07,12530,0
2014-07-14,4.09,4.09,4,4,10791,0
2014-07-15,4.1,4.1,3.95,4.08,10182,0
2014-07-16,4.001,4.1899,4,4.1899,7600,0
2014-07-17,4.17,4.19,3.98,3.98,14547,0
2014-07-18,4,4.14,3.95,4.14,24042,0
2014-07-21,4.01,4.14,3.98,4.1399,7732,0
2014-07-22,3.98,4.14,3.95,4.13,35789,0
2014-07-23,4.14,4.14,3.94,4.0799,21810,0
2014-07-24,4.011,4.1,3.95,3.9601,37256,0
2014-07-25,4.0899,4.0899,3.92,4.0799,5402,0
2014-07-28,3.99,4,3.911,3.911,1654,0
2014-07-29,3.9101,3.9501,3.85,3.892,68492,0
2014-07-30,3.8738,4.02,3.85,3.9499,9450,0
2014-07-31,3.821,4.01,3.82,3.8301,23982,0
2014-08-01,3.84,3.97,3.84,3.97,1200,0
2014-08-04,3.95,3.97,3.81,3.97,7885,0
2014-08-05,3.95,3.9501,3.75,3.75,23016,0
2014-08-06,3.76,3.9199,3.75,3.8925,6332,0
2014-08-07,3.76,3.8999,3.71,3.72,1828,0
2014-08-08,3.7,3.7,3.66,3.66,7014,0
2014-08-11,3.7501,3.9599,3.7,3.88,46056,0
2014-08-12,3.9299,3.9299,3.7,3.8499,11645,0
2014-08-13,3.9099,3.9099,3.75,3.8799,9792,0
2014-08-14,3.9099,3.9102,3.83,3.83,1903,0
2014-08-15,3.9199,3.9199,3.7501,3.9099,9287,0
2014-08-18,3.75,3.88,3.75,3.76,7631,0
2014-08-19,3.77,3.9099,3.77,3.81,5073,0
2014-08-20,3.82,4.0599,3.82,3.85,8153,0
2014-08-21,3.9816,3.9816,3.9,3.9,300,0
2014-08-22,3.9589,3.9589,3.9589,3.9589,100,0
2014-08-25,3.9599,3.9599,3.9599,3.9599,1500,0
2014-08-26,3.98,3.98,3.87,3.98,6643,0
2014-08-27,3.94,3.95,3.77,3.85,14985,0
2014-08-28,3.97,3.97,3.81,3.9001,7762,0
2014-08-29,3.95,3.96,3.861,3.91,1770,0
2014-09-02,3.96,3.96,3.8601,3.93,1501,0
2014-09-03,3.88,4.9599,3.88,4.85,120865,0
2014-09-04,4.99,6.4299,4.8501,5.7101,292239,0
2014-09-05,5.69,5.7,5.01,5.37,55085,0
2014-09-08,5.78,5.78,4.84,4.84,29900,0
2014-09-09,4.75,4.75,4.42,4.6599,20603,0
2014-09-10,4.3572,4.6499,4.3572,4.47,5419,0
2014-09-11,4.5883,4.5883,4.31,4.54,10526,0
2014-09-12,4.45,4.6996,4.45,4.674,5721,0
2014-09-15,4.47,4.8165,4.35,4.442,4851,0
2014-09-16,4.28,4.49,4.28,4.33,5554,0
2014-09-17,4.34,4.6393,4.34,4.6393,3572,0
2014-09-18,4.715,4.7399,4.37,4.46,2595,0
2014-09-19,4.5899,4.5899,4.25,4.31,4400,0
2014-09-22,4.475,4.5599,4.36,4.4399,1156,0
2014-09-23,4.545,4.5599,4.33,4.5599,970,0
2014-09-24,4.39,4.5796,4.25,4.25,1222,0
2014-09-25,4.14,4.3,4.12,4.28,3028,0
2014-09-26,4.19,4.4299,4.08,4.28,1460,0
2014-09-29,4.11,4.4099,4.11,4.3975,300,0
2014-09-30,4.11,4.3199,4.1,4.24,2700,0
2014-10-01,4.3116,4.3116,3.95,4.09,17234,0
2014-10-02,4.2377,4.2377,3.92,3.98,5355,0
2014-10-03,4.1,4.2262,3.92,4.0499,1061,0
2014-10-06,3.91,4.1762,3.86,4.1096,20951,0
2014-10-07,4.16,4.16,3.92,3.92,906,0
2014-10-08,4.1199,4.1199,3.8247,3.92,2150,0
2014-10-09,4.0867,4.0867,3.75,3.78,6301,0
2014-10-10,3.76,4.0268,3.75,3.88,2606,0
2014-10-13,3.7101,3.9899,3.71,3.9678,4316,0
2014-10-14,3.89,3.9999,3.89,3.9899,1403,0
2014-10-15,3.9876,4,3.782,4,14194,0
2014-10-16,4,4,3.8,3.9799,1425,0
2014-10-17,4,4,4,4,400,0
2014-10-20,3.85,4.0099,3.84,3.8499,4350,0
2014-10-21,3.98,3.99,3.81,3.9599,3552,0
2014-10-22,3.86,3.98,3.8401,3.85,1945,0
2014-10-23,3.85,3.96,3.85,3.88,1161,0
2014-10-24,3.95,4.34,3.94,4.04,4225,0
2014-10-27,4.49,4.49,4,4.05,2534,0
2014-10-28,4.2,4.446,3.85,4.2399,14350,0
2014-10-29,4.3699,4.3699,4.07,4.2399,1379,0
2014-10-30,4.4658,4.4658,4.08,4.3569,850,0
2014-11-03,4.0742,4.3399,4.05,4.09,500,0
2014-11-04,4.3699,4.3699,4.05,4.06,574,0
2014-11-05,4.0601,4.4,4.0601,4.08,1561,0
2014-11-06,4.24,4.38,3.95,4.12,802,0
2014-11-07,4.3899,4.3899,3.71,3.81,18576,0
2014-11-10,3.9584,4.0499,3.8,3.8,1580,0
2014-11-11,3.97,3.97,3.8,3.83,2309,0
2014-11-12,3.899,3.899,3.899,3.899,100,0
2014-11-13,3.89,3.9699,3.827,3.9699,1100,0
2014-11-17,3.815,3.9386,3.7828,3.9285,600,0
2014-11-19,3.89,3.91,3.8251,3.91,600,0
2014-11-20,3.8336,3.84,3.8,3.8299,5901,0
2014-11-21,3.8995,4.2199,3.8,4.1267,14372,0
2014-11-24,4.059,4.059,3.8501,4.0579,1200,0
2014-11-25,3.96,3.96,3.96,3.96,100,0
2014-11-26,4.04,4.04,4.0399,4.0399,200,0
2014-11-28,4.03,4.13,3.98,4.11,8036,0
2014-12-01,4.1486,4.1486,3.75,3.92,17053,0
2014-12-02,4.03,4.03,3.94,4.01,4158,0
2014-12-03,4.67,6.51,4.62,6.13,1307142,0
2014-12-04,6.39,6.48,5.2,5.37,401097,0
2014-12-05,5.22,5.3,5.0601,5.17,63095,0
2014-12-08,5.06,5.499,4.99,4.99,54266,0
2014-12-09,4.82,4.85,4.6475,4.75,19379,0
2014-12-10,4.82,4.955,4.8,4.88,21097,0
2014-12-11,5.0399,5.0399,4.75,4.759,19316,0
2014-12-12,4.87,4.89,4.7,4.73,28694,0
2014-12-15,4.75,4.84,4.7,4.71,14826,0
2014-12-16,4.75,5.4224,4.75,5.306,21993,0
2014-12-17,5.33,5.4099,5.1,5.38,12226,0
2014-12-18,5.4,6.0501,5.25,5.41,52461,0
2014-12-19,5.43,5.91,5.2,5.29,10658,0
2014-12-22,5.25,5.713,4.8068,4.9878,56070,0
2014-12-23,5.09,5.4199,4.9,4.9999,10658,0
2014-12-24,4.94,5,4.94,4.96,3741,0
2014-12-26,5,5,4.52,4.68,93216,0
2014-12-29,4.9961,4.9961,4.7,4.7,1250,0
2014-12-30,4.78,4.95,4.59,4.7,22358,0
2014-12-31,4.68,4.7999,4.62,4.7099,23151,0
2015-01-02,4.6876,4.7886,4.6876,4.77,5100,0
2015-01-05,4.7699,4.7699,4.6458,4.66,8960,0
2015-01-06,4.82,4.82,4.6,4.72,10620,0
2015-01-07,4.641,4.8083,4.62,4.79,1800,0
2015-01-08,4.8499,4.8499,4.75,4.75,1900,0
2015-01-09,4.7501,4.7501,4.56,4.61,4509,0
2015-01-12,4.719,4.7599,4.57,4.7599,346,0
2015-01-13,4.6,4.7499,4.6,4.7499,3150,0
2015-01-14,4.73,4.73,4.57,4.57,4419,0
2015-01-15,4.7,4.73,4.32,4.35,13485,0
2015-01-16,4.35,4.4799,4.25,4.3,7700,0
2015-01-20,4.31,4.5199,4.3,4.4699,7400,0
2015-01-21,4.35,4.4699,4.33,4.4699,800,0
2015-01-22,4.5291,4.5291,4.5291,4.5291,400,0
2015-01-23,4.311,4.44,4.12,4.44,5530,0
2015-01-26,4.4599,4.5291,4.12,4.2987,22100,0
2015-01-27,4.269,4.52,4.15,4.4881,6256,0
2015-01-28,4.5366,4.5366,4.27,4.42,1500,0
2015-01-29,4.3509,4.4399,4.31,4.4399,3900,0
2015-01-30,4.3101,4.4999,4.26,4.3,3171,0
2015-02-02,4.201,4.25,4.201,4.25,600,0
2015-02-03,4.4399,4.4399,4.2,4.3699,2292,0
2015-02-04,4.4399,4.4399,4.19,4.37,5959,0
2015-02-05,4.25,4.4299,4.24,4.34,3108,0
2015-02-06,4.2501,4.4199,4.2501,4.4199,3380,0
2015-02-09,4,4.388,4,4.388,765,0
2015-02-10,4.2501,4.2985,4.07,4.19,2387,0
2015-02-11,4.12,4.3899,4.11,4.3899,4583,0
2015-02-13,4.2499,4.3199,4.15,4.3199,12722,0
2015-02-17,4.16,4.3099,4.14,4.3099,3338,0
2015-02-18,4.17,4.3099,4.11,4.15,10500,0
2015-02-19,4.3081,4.3081,4.21,4.21,1750,0
2015-02-20,4.28,4.29,4.17,4.2699,1153,0
2015-02-23,4.12,4.2599,4.1,4.1365,14641,0
2015-02-24,4.21,4.2999,4.08,4.278,7712,0
2015-02-25,4.3099,4.3099,4.1001,4.24,1225,0
2015-02-26,4.27,4.27,4.27,4.27,203,0
2015-02-27,4.24,4.24,4.24,4.24,225,0
2015-03-02,4.24,4.25,4.1,4.23,600,0
2015-03-03,4.24,4.24,4.15,4.16,1100,0
2015-03-04,4.23,4.23,4.13,4.22,400,0
2015-03-05,4.1,4.23,4.09,4.19,10000,0
2015-03-06,4.19,4.19,4.17,4.17,700,0
2015-03-09,4.15,4.15,4.1,4.1,400,0
2015-03-10,4.09,4.15,4.09,4.15,2300,0
2015-03-11,4.12,4.15,4.09,4.11,1600,0
2015-03-12,4.1,4.14,4.1,4.14,200,0
2015-03-13,4.09,4.17,4.09,4.15,600,0
2015-03-16,4.12,4.12,4.1,4.1,600,0
2015-03-17,4.09,4.15,4.01,4.14,5300,0
2015-03-18,4.17,4.17,4.17,4.17,100,0
2015-03-19,4.07,4.21,4.06,4.21,2000,0
2015-03-20,4.25,4.25,4.18,4.24,1400,0
2015-03-23,4.24,4.24,4.24,4.24,2300,0
2015-03-24,4.26,4.26,4.25,4.25,400,0
2015-03-25,4.19,4.24,4.19,4.24,500,0
2015-03-26,4.13,4.22,4.11,4.22,1400,0
2015-03-27,4.25,4.25,4.1,4.1,800,0
2015-03-30,4.11,4.25,4.1,4.1,400,0
2015-03-31,4.0301,4.24,4.0301,4.24,1450,0
2015-04-01,4.11,4.24,4.1,4.24,1400,0
2015-04-02,4.05,4.16,4.01,4.16,2500,0
2015-04-06,4.14,4.16,4.07,4.16,900,0
2015-04-07,4.15,4.2399,4.051,4.0601,10272,0
2015-04-08,4.24,4.24,4.06,4.06,3300,0
2015-04-09,4.2399,4.4861,4.2399,4.4269,999,0
2015-04-10,4.35,4.48,4.16,4.43,6500,0
2015-04-13,4.2,4.37,4.2,4.37,900,0
2015-04-14,4.16,4.28,4.14,4.28,500,0
2015-04-15,4.14,4.3399,4.14,4.328,637,0
2015-04-16,4.15,4.15,4.15,4.15,126,0
2015-04-17,4.1,4.32,4.1,4.32,300,0
2015-04-20,4.17,4.2999,4.0801,4.2782,1300,0
2015-04-21,4.17,4.17,4.08,4.1499,5200,0
2015-04-22,4.09,4.1799,4.09,4.1799,200,0
2015-04-23,4.1,4.19,4.1,4.17,700,0
2015-04-24,4.1575,4.1999,4.05,4.19,3950,0
2015-04-27,4.1,4.17,4.04,4.04,800,0
2015-04-28,4.05,4.1566,4.046,4.1566,655,0
2015-04-29,4.18,4.18,4.07,4.07,300,0
2015-04-30,4.04,4.05,4.03,4.05,500,0
2015-05-01,4.05,4.15,4.05,4.06,13700,0
2015-05-04,4.1,4.13,4.1,4.13,400,0
2015-05-05,4.1,4.13,4.1,4.13,800,0
2015-05-06,4.06,4.1,3.91,4.1,5993,0
2015-05-07,4.048,4.05,4.048,4.05,221,0
2015-05-08,4.04,4.12,3.91,4.12,3300,0
2015-05-11,3.91,3.91,3.51,3.65,43800,0
2015-05-12,3.7972,3.7972,3.53,3.59,21038,0
2015-05-13,3.58,3.61,3.53,3.55,17900,0
2015-05-14,3.55,3.62,3.55,3.61,7600,0
2015-05-15,3.62,3.62,3.59,3.59,251,0
2015-05-18,3.61,3.61,3.55,3.55,310,0
2015-05-19,3.62,3.62,3.61,3.62,400,0
2015-05-21,3.65,3.7,3.64,3.65,15300,0
2015-05-22,3.65,3.82,3.65,3.82,7400,0
2015-05-27,3.71,3.78,3.71,3.77,800,0
2015-05-28,3.66,3.7699,3.66,3.76,750,0
2015-05-29,3.8,3.8,3.68,3.73,5000,0
2015-06-01,3.803,3.8032,3.77,3.77,6810,0
2015-06-03,3.6,3.8,3.38,3.77,11400,0
2015-06-04,3.78,3.78,3.78,3.78,900,0
2015-06-08,3.68,3.81,3.68,3.81,1000,0
2015-06-09,3.68,3.788,3.68,3.788,203,0
2015-06-10,3.6867,3.81,3.6867,3.69,3660,0
2015-06-11,3.79,3.79,3.72,3.78,7700,0
2015-06-12,3.74,3.79,3.68,3.78,1400,0
2015-06-15,3.8,3.8,3.8,3.8,100,0
2015-06-16,3.72,3.81,3.72,3.73,700,0
2015-06-17,3.69,3.69,3.69,3.69,300,0
2015-06-18,3.65,3.77,3.53,3.76,1300,0
2015-06-22,3.53,3.74,3.44,3.5,9500,0
2015-06-23,3.7,3.7,3.55,3.55,300,0
2015-06-24,3.66,3.66,3.59,3.65,7100,0
2015-06-25,3.66,3.68,3.66,3.68,4100,0
2015-06-26,3.62,3.71,3.62,3.71,600,0
2015-06-30,3.67,3.68,3.66,3.68,3521,0
2015-07-01,3.63,3.68,3.48,3.67,2300,0
2015-07-02,3.4,3.63,3.4,3.63,400,0
2015-07-06,3.52,3.6,3.49,3.6,2100,0
2015-07-07,3.66,3.66,3.42,3.66,800,0
2015-07-08,3.47,3.67,3.42,3.53,1200,0
2015-07-09,3.64,3.64,3.64,3.64,100,0
2015-07-13,3.63,3.63,3.39,3.63,1100,0
2015-07-14,3.5,3.6001,3.49,3.6,3758,0
2015-07-21,3.4,3.59,3.4,3.59,1200,0
2015-07-24,3.43,3.6,3.39,3.59,1900,0
2015-07-30,3.39,3.55,3.39,3.43,4000,0
2015-07-31,3.5,3.5,3.4,3.4,3100,0
2015-08-03,3.5699,3.5699,3.5699,3.5699,122,0
2015-08-07,3.41,3.59,3.41,3.59,500,0
2015-08-10,3.4,3.4,3.18,3.18,5700,0
2015-08-12,3.13,3.13,3.08,3.13,8600,0
2015-08-13,3.06,3.1,3.06,3.08,2100,0
2015-08-14,3.35,3.35,3.11,3.14,2100,0
2015-08-17,3.29,3.29,3.07,3.07,500,0
2015-08-18,3.07,3.25,3.07,3.25,6900,0
2015-08-20,3.13,3.26,3.13,3.26,200,0
2015-08-21,3.1,3.25,3.07,3.25,3200,0
2015-08-24,3.06,3.2,3.06,3.2,15923,0
2015-08-26,3.24,3.26,3.08,3.26,300,0
2015-08-27,3.07,3.27,3.07,3.27,600,0
2015-08-28,3.27,3.27,3.27,3.27,100,0
2015-08-31,3.11,3.11,3.1,3.1,2100,0
2015-09-01,3.15,3.26,3.13,3.14,1200,0
2015-09-02,3.23,3.23,3.23,3.23,100,0
2015-09-03,3.23,3.23,3.23,3.23,100,0
2015-09-08,3.12,3.25,3.06,3.08,2700,0
2015-09-09,3.06,3.21,3.06,3.07,600,0
2015-09-10,3.06,3.1899,3.06,3.1899,1279,0
2015-09-11,3.06,3.07,3.05,3.05,3200,0
2015-09-14,2.76,2.99,2.76,2.82,2100,0
2015-09-15,2.77,2.91,2.4,2.88,11100,0
2015-09-16,3.06,3.06,2.67,2.67,200,0
2015-09-17,2.67,2.9767,2.6505,2.9634,1065,0
2015-09-18,2.85,2.91,2.66,2.85,3300,0
2015-09-21,2.91,2.91,2.75,2.75,400,0
2015-09-22,2.64,2.9,2.64,2.9,800,0
2015-09-23,2.663,2.8481,2.663,2.8481,309,0
2015-09-25,2.91,2.91,2.72,2.72,400,0
2015-09-28,2.68,2.87,2.68,2.87,482,0
2015-09-29,2.86,2.86,2.86,2.86,200,0
2015-09-30,2.66,2.85,2.66,2.85,600,0
2015-10-01,2.86,2.86,2.69,2.86,4100,0
2015-10-02,2.67,2.88,2.67,2.88,200,0
2015-10-05,2.7,2.87,2.68,2.87,411,0
2015-10-06,2.68,2.89,2.68,2.89,400,0
2015-10-07,2.68,2.9,2.67,2.67,5400,0
2015-10-08,2.66,2.85,2.66,2.66,3500,0
2015-10-09,2.81,2.81,2.7,2.74,900,0
2015-10-12,2.67,2.7986,2.66,2.67,5125,0
2015-10-13,2.77,2.77,2.73,2.74,4000,0
2015-10-15,2.67,2.74,2.66,2.74,1700,0
2015-10-16,2.73,2.79,2.73,2.79,2100,0
2015-10-20,2.77,2.9046,2.7,2.7,489,0
2015-10-21,2.89,2.89,2.85,2.88,1100,0
2015-10-22,2.89,2.89,2.89,2.89,300,0
2015-10-29,2.7,2.89,2.7,2.89,500,0
2015-10-30,2.89,2.98,2.75,2.76,7600,0
2015-11-02,2.7995,2.8499,2.7995,2.8489,1579,0
2015-11-03,2.75,2.95,2.7,2.94,18300,0
2015-11-04,2.9873,2.9873,2.9864,2.9864,1103,0
2015-11-09,2.98,2.98,2.9726,2.9726,1302,0
2015-11-11,3,3,2.87,2.99,6200,0
2015-11-12,2.99,2.99,2.99,2.99,3400,0
2015-11-13,3.89,3.9,3.55,3.72,27200,0
2015-11-16,3.55,3.76,3.55,3.76,7700,0
2015-11-17,3.88,3.88,3.76,3.85,1200,0
2015-11-18,3.76,3.76,3.76,3.76,300,0
2015-11-19,3.41,3.65,3.41,3.65,1400,0
2015-11-23,3.3,3.3,2.97,3.24,7400,0
2015-11-24,3.23,3.25,3.11,3.25,5800,0
2015-11-25,3.2,3.4,3.15,3.23,700,0
2015-11-27,3.41,3.41,3.25,3.25,2600,0
2015-11-30,3.16,3.25,3.16,3.25,2400,0
2015-12-01,3.25,3.25,3.2245,3.2245,3712,0
2015-12-02,3.25,3.8999,3.25,3.66,31434,0
2015-12-03,3.69,4.4899,3.6005,4.203,37887,0
2015-12-04,4.28,4.5,3.78,4.22,20600,0
2015-12-07,4,4,3.25,3.3,24800,0
2015-12-08,3.25,3.7447,3.16,3.29,4868,0
2015-12-09,3.14,3.3,3.11,3.2,6400,0
2015-12-10,3.7,3.7,3.06,3.2,3500,0
2015-12-11,3.4,3.4,2.71,2.86,28000,0
2015-12-14,2.78,2.87,2.66,2.67,11652,0
2015-12-15,2.61,3.15,2.51,3.15,11500,0
2015-12-16,3.19,3.19,2.98,2.98,2500,0
2015-12-17,2.85,3.12,2.85,2.96,3700,0
2015-12-18,3.12,3.12,2.95,2.95,600,0
2015-12-21,2.85,3.08,2.8,3.08,6800,0
2015-12-22,3.076,3.076,2.8901,2.9412,1890,0
2015-12-23,2.9,3.01,2.9,2.99,3000,0
2015-12-24,3.028,3.028,2.9001,3,720,0
2015-12-28,2.96,2.96,2.77,2.9262,7336,0
2015-12-29,2.85,2.8999,2.82,2.8458,9229,0
2015-12-30,2.8399,2.982,2.81,2.982,6438,0
2015-12-31,2.97,3.03,2.97,3.026,2374,0
2016-01-04,3.03,3.1699,2.95,3.101,1300,0
2016-01-05,3.1099,3.1099,3.1099,3.1099,100,0
2016-01-06,3.1199,3.1199,3.1199,3.1199,100,0
2016-01-07,2.9758,2.9758,2.85,2.968,3400,0
2016-01-08,2.9,3.05,2.88,2.957,1577,0
2016-01-11,3.0499,3.0499,2.88,3.006,2722,0
2016-01-12,3.018,3.018,2.9001,2.9001,200,0
2016-01-13,3.0199,3.0199,2.9001,2.9101,472,0
2016-01-14,2.909,2.99,2.9,2.9301,1355,0
2016-01-15,3.0221,3.08,2.89,3.0509,2020,0
2016-01-20,2.89,3.0133,2.89,3.0133,2600,0
2016-01-22,2.89,3.008,2.89,3.008,700,0
2016-01-27,2.9,2.9999,2.89,2.9999,4110,0
2016-01-28,2.9,2.9,2.9,2.9,100,0
2016-01-29,2.9454,2.9499,2.89,2.89,2129,0
2016-02-01,2.9009,2.92,2.89,2.9199,500,0
2016-02-02,2.9198,2.9198,2.89,2.89,261,0
2016-02-03,2.893,2.9,2.69,2.898,2200,0
2016-02-04,2.5501,2.86,2.5501,2.86,200,0
2016-02-05,2.64,2.9,2.56,2.9,1450,0
2016-02-09,2.75,2.762,2.51,2.7499,2081,0
2016-02-10,2.77,2.78,2.77,2.77,1930,0
2016-02-11,2.6899,2.6899,2.5101,2.6899,546,0
2016-02-16,2.69,2.69,2.52,2.672,1700,0
2016-02-17,2.6,2.6,2.6,2.6,102,0
2016-02-18,2.5774,2.592,2.5587,2.5587,1297,0
2016-02-19,2.6,2.6999,2.41,2.58,11202,0
2016-02-22,2.6899,2.6899,2.6899,2.6899,100,0
2016-02-23,2.68,2.68,2.43,2.5781,900,0
2016-02-24,2.5999,2.668,2.5901,2.668,5135,0
2016-02-25,2.61,2.6703,2.6008,2.6703,3933,0
2016-02-26,2.62,2.62,2.62,2.62,1720,0
2016-02-29,2.495,2.6599,2.495,2.61,821,0
2016-03-01,2.6599,2.9699,2.65,2.9699,1239,0
2016-03-02,2.9999,2.9999,2.69,2.9396,3500,0
2016-03-03,2.924,2.95,2.924,2.9499,300,0
2016-03-04,2.9908,2.9908,2.9908,2.9908,100,0
2016-03-08,2.6101,2.8709,2.6101,2.81,4716,0
2016-03-09,2.8723,2.8723,2.8723,2.8723,100,0
2016-03-10,2.875,2.875,2.875,2.875,120,0
2016-03-11,2.66,2.867,2.62,2.7001,1500,0
2016-03-14,2.65,2.8999,2.65,2.8999,702,0
2016-03-15,2.898,2.9374,2.67,2.9374,1098,0
2016-03-18,2.6501,2.8,2.6501,2.7999,1204,0
2016-03-22,2.7883,2.7883,2.7883,2.7883,102,0
2016-03-23,2.79,2.79,2.61,2.6501,2770,0
2016-03-24,2.77,2.77,2.77,2.77,103,0
2016-03-28,2.62,2.7734,2.62,2.7734,1300,0
2016-03-29,2.61,2.7784,2.61,2.7784,4000,0
2016-03-30,2.6216,2.7623,2.62,2.7623,650,0
2016-03-31,2.636,2.7756,2.62,2.7756,1074,0
2016-04-11,2.7001,2.7708,2.7001,2.7708,200,0
2016-04-12,2.61,2.7799,2.4,2.5,10883,0
2016-04-13,2.5,2.7799,2.36,2.6569,8897,0
2016-04-14,2.5,2.7599,2.5,2.7399,600,0
2016-04-18,2.6599,2.6599,2.6599,2.6599,1726,0
2016-04-19,2.569,2.569,2.5611,2.5611,363,0
2016-04-20,2.7236,2.7236,2.7236,2.7236,100,0
2016-04-25,2.75,2.75,2.56,2.7499,600,0
2016-05-05,2.56,2.7204,2.56,2.7204,3800,0
2016-05-06,2.5899,2.59,2.583,2.59,1800,0
2016-05-09,2.51,2.7023,2.51,2.7023,200,0
2016-05-10,2.76,2.76,2.76,2.76,100,0
2016-05-16,2.5499,2.7499,2.547,2.67,5600,0
2016-05-17,2.6101,2.6101,2.6,2.6,1600,0
2016-05-18,2.56,2.6,2.51,2.51,5128,0
2016-05-20,2.5001,2.52,2.5,2.52,1522,0
2016-05-23,2.5299,2.6624,2.5,2.6624,3705,0
2016-05-24,2.51,2.6599,2.4501,2.6599,600,0
2016-05-25,2.7599,2.7599,2.4601,2.7499,1800,0
2016-06-01,2.529,2.7,2.52,2.6899,5508,0
2016-06-03,2.5552,2.674,2.52,2.674,1200,0
2016-06-06,2.7399,2.7399,2.7399,2.7399,100,0
2016-06-08,2.54,2.7499,2.54,2.667,1900,0
2016-06-09,2.5782,2.615,2.5782,2.615,250,0
2016-06-10,2.72,2.73,2.68,2.695,15100,0
2016-06-13,2.71,2.75,2.7,2.704,13409,0
2016-06-14,2.55,2.6896,2.53,2.6895,700,0
2016-06-15,2.7254,2.7254,2.7254,2.7254,175,0
2016-06-16,2.64,2.6999,2.6073,2.6999,1475,0
2016-06-17,2.7399,2.7399,2.45,2.46,2681,0
2016-06-20,2.5001,2.6644,2.46,2.6585,1820,0
2016-06-23,2.58,2.6,2.54,2.5664,2808,0
2016-06-24,2.59,2.59,2.59,2.59,100,0
2016-06-27,2.5899,2.59,2.5899,2.59,1032,0
2016-06-28,2.516,2.5899,2.46,2.5083,5148,0
2016-06-29,2.5999,2.5999,2.5999,2.5999,100,0
2016-06-30,2.46,2.5262,2.45,2.5,4064,0
2016-07-01,2.45,2.53,2.45,2.53,1950,0
2016-07-05,2.4746,2.5887,2.4746,2.5887,725,0
2016-07-06,2.523,2.552,2.495,2.552,6600,0
2016-07-07,2.46,2.5294,2.45,2.5294,4550,0
2016-07-08,2.5501,2.94,2.4995,2.89,67194,0
2016-07-11,2.81,2.89,2.64,2.71,10001,0
2016-07-12,2.4743,2.7873,2.4743,2.7873,305,0
2016-07-13,2.7,2.73,2.7,2.73,400,0
2016-07-14,2.746,2.8031,2.6101,2.8031,800,0
2016-07-20,2.73,2.98,2.6575,2.98,3800,0
2016-07-21,2.8001,3.15,2.71,2.89,135462,0
2016-07-22,4.4,7.75,4.4,5.15,4470855,0
2016-07-25,5.25,5.39,3.67,3.91,1712323,0
2016-07-26,3.92,3.92,3.5,3.69,133717,0
2016-07-27,3.9,3.9,3.44,3.72,70705,0
2016-07-28,3.82,3.82,3.43,3.68,35853,0
2016-07-29,3.45,3.7,3.28,3.33,43544,0
2016-08-01,3.28,3.7,3.1,3.57,60914,0
2016-08-02,3.36,3.589,3.21,3.3,27513,0
2016-08-03,3.2001,3.749,3.12,3.6201,237951,0
2016-08-04,3.56,3.56,3.21,3.3,22313,0
2016-08-05,3.32,3.5,3.21,3.265,16241,0
2016-08-08,3.3,3.6,3.2288,3.55,136153,0
2016-08-09,3.44,3.74,3.2,3.5,56749,0
2016-08-10,3.48,3.48,3.24,3.3001,9278,0
2016-08-11,2.95,2.96,2.5,2.79,131868,0
2016-08-12,2.81,2.8204,2.56,2.62,28062,0
2016-08-15,2.62,2.8,2.5375,2.65,33597,0
2016-08-16,2.66,2.7832,2.5801,2.5801,58294,0
2016-08-17,2.57,2.7,2.56,2.6,11568,0
2016-08-18,2.6316,2.6316,2.36,2.45,37343,0
2016-08-19,2.46,2.6,2.45,2.53,20120,0
2016-08-22,2.44,2.66,2.4,2.65,8608,0
2016-08-23,2.63,2.6499,2.491,2.61,8800,0
2016-08-24,2.52,2.66,2.5,2.62,16944,0
2016-08-25,2.49,2.639,2.49,2.505,9492,0
2016-08-26,2.49,2.63,2.46,2.63,8122,0
2016-08-29,2.6,2.63,2.49,2.49,25792,0
2016-08-30,2.5,2.5,2.43,2.5,9069,0
2016-08-31,2.46,2.46,2.4,2.41,12093,0
2016-09-01,2.41,2.46,2.3701,2.39,8950,0
2016-09-02,2.43,2.5,2.4,2.48,3997,0
2016-09-06,2.5,2.65,2.35,2.3601,86134,0
2016-09-07,2.37,2.6,2.35,2.36,30739,0
2016-09-08,2.3601,2.48,2.3601,2.45,7435,0
2016-09-09,2.43,2.6,2.415,2.415,23454,0
2016-09-12,2.45,2.45,2.3,2.42,22007,0
2016-09-13,2.44,2.47,2.26,2.43,72686,0
2016-09-14,2.3632,2.46,2.35,2.3508,3469,0
2016-09-15,2.41,2.5,2.4,2.41,1762,0
2016-09-16,2.56,2.67,2.43,2.54,16077,0
2016-09-19,2.55,2.55,2.45,2.54,4089,0
2016-09-20,2.6,2.6,2.45,2.58,11709,0
2016-09-21,2.5306,2.5306,2.47,2.53,12693,0
2016-09-22,2.5499,2.62,2.46,2.59,16644,0
2016-09-23,2.4954,2.6,2.44,2.59,36271,0
2016-09-26,2.6,2.64,2.48,2.54,26146,0
2016-09-27,2.5449,3.08,2.5449,2.74,300108,0
2016-09-28,2.77,2.7799,2.5,2.59,33000,0
2016-09-29,2.5192,2.79,2.44,2.65,144663,0
2016-09-30,2.49,2.65,2.46,2.64,46351,0
2016-10-03,2.65,2.74,2.57,2.6,77390,0
2016-10-04,2.6,2.65,2.46,2.49,68184,0
2016-10-05,2.46,2.48,2.3,2.33,16427,0
2016-10-06,2.34,2.42,2.32,2.34,17479,0
2016-10-07,2.36,2.39,2.1,2.3175,83640,0
2016-10-10,2.3,2.375,2.3,2.3101,3350,0
2016-10-11,2.305,2.33,2.17,2.2,11922,0
2016-10-12,2.17,2.3599,2.11,2.23,53882,0
2016-10-13,2.25,2.3,2.18,2.2701,27048,0
2016-10-14,2.28,2.33,2.24,2.29,92311,0
2016-10-17,2.3,2.5,2.2544,2.5,48817,0
2016-10-18,2.35,2.4245,2.2,2.3,33306,0
2016-10-19,3.5,4.25,2.775,2.85,2814574,0
2016-10-20,2.7,2.85,2.35,2.5995,268975,0
2016-10-21,2.55,2.65,2.4,2.55,28956,0
2016-10-24,2.5,2.5,2.4,2.4,44211,0
2016-10-25,2.4,2.55,2.4,2.5,31591,0
2016-10-26,2.435,2.435,2.3,2.35,64721,0
2016-10-27,2.5,2.5,2.25,2.3,41659,0
2016-10-28,2.3,2.3999,2.3,2.3,18933,0
2016-10-31,2.35,2.427,2.305,2.35,11058,0
2016-11-01,2.351,2.3995,2.35,2.35,3951,0
2016-11-02,2.354,2.4,2.3,2.3,31809,0
2016-11-03,2.6,3.35,2.4926,2.95,1843656,0
2016-11-04,2.5,2.7,2.35,2.5,224229,0
2016-11-07,2.5,2.6,2.35,2.4,56398,0
2016-11-08,2.4,2.5,2.35,2.35,30372,0
2016-11-09,2.3,2.5926,2.3,2.5,27782,0
2016-11-10,2.5,2.5953,2.4,2.4,48126,0
2016-11-11,2.5,2.5999,2.45,2.5965,9883,0
2016-11-14,2.58,2.6495,2.4,2.5,31317,0
2016-11-15,2.401,2.55,2.4,2.45,21560,0
2016-11-16,2.45,2.95,2.45,2.7,141815,0
2016-11-17,2.6001,2.75,2.55,2.65,54258,0
2016-11-18,2.65,2.8,2.4,2.75,43764,0
2016-11-21,2.75,2.8,2.4501,2.55,20949,0
2016-11-22,2.65,3.3482,2.6499,2.95,381346,0
2016-11-23,2.95,2.95,2.7,2.85,25208,0
2016-11-25,2.65,2.8,2.65,2.7573,12180,0
2016-11-28,2.84,2.95,2.7001,2.7001,39543,0
2016-11-29,2.8,2.8042,2.65,2.6825,23429,0
2016-11-30,2.674,2.7109,2.6,2.7,15445,0
2016-12-01,2.6,2.75,2.6,2.7,11685,0
2016-12-02,2.651,2.6665,2.55,2.55,15216,0
2016-12-05,2.6265,2.8025,2.5,2.55,8445,0
2016-12-06,2.5501,2.6,2.5,2.55,10605,0
2016-12-07,2.5865,2.5865,2.5125,2.55,8178,0
2016-12-08,2.55,2.8,2.505,2.55,36414,0
2016-12-09,2.5497,2.5497,2.3,2.3954,87337,0
2016-12-12,2.3,2.4,2.3,2.35,14736,0
2016-12-13,2.4,2.4,2.15,2.3001,31810,0
2016-12-14,2.3,2.35,2.25,2.3,12737,0
2016-12-15,2.25,2.45,2.25,2.3,6111,0
2016-12-16,2.3122,2.399,2.3,2.3045,2206,0
2016-12-19,2.3999,2.4,2.305,2.37,12838,0
2016-12-20,2.35,2.35,2.321,2.3489,3608,0
2016-12-21,2.35,2.45,2.35,2.4,4426,0
2016-12-22,2.465,2.5,2.3,2.4,6619,0
2016-12-23,2.35,2.45,2.35,2.35,1070,0
2016-12-27,2.3033,2.349,2.2,2.349,6255,0
2016-12-28,2.3,2.5,2.25,2.3125,11024,0
2016-12-29,2.25,2.4,2.25,2.3758,971,0
2016-12-30,2.2568,2.45,2.2568,2.45,13315,0
2017-01-03,2.4,2.4,2.35,2.35,2132,0
2017-01-04,2.3,2.45,2.26,2.45,3832,0
2017-01-05,2.45,2.45,2.35,2.45,1446,0
2017-01-06,2.4,2.45,2.35,2.35,1424,0
2017-01-09,2.35,2.495,2.35,2.495,876,0
2017-01-10,2.45,2.482,2.35,2.482,1521,0
2017-01-11,2.35,3.15,2.3,3.05,460744,0
2017-01-12,3,3.0001,2.4,2.7,157315,0
2017-01-13,2.65,2.65,2.5,2.5,20077,0
2017-01-17,2.7367,2.7367,2.45,2.5,27904,0
2017-01-18,2.45,2.6389,2.45,2.6389,21048,0
2017-01-19,2.55,2.55,2.45,2.5,2805,0
2017-01-20,2.55,2.6,2.4,2.5,21415,0
2017-01-23,2.5,2.5,2.4,2.5,4178,0
2017-01-24,2.412,2.5123,2.4,2.5004,4716,0
2017-01-25,2.5375,2.59,2.5375,2.59,4893,0
2017-01-26,2.55,2.7,2.5,2.5,13366,0
2017-01-27,2.638,2.8425,2.6,2.699,13780,0
2017-01-30,2.65,2.65,2.5,2.55,13407,0
2017-01-31,2.5,2.55,2.5,2.5,3695,0
2017-02-01,2.5868,2.6379,2.5,2.5527,6969,0
2017-02-02,2.686,2.7499,2.55,2.55,10218,0
2017-02-03,2.75,2.75,2.65,2.75,7285,0
2017-02-06,2.795,2.8,2.6,2.7,13158,0
2017-02-07,2.6,2.6,2.45,2.45,7479,0
2017-02-08,2.4645,2.55,2.4645,2.5,6856,0
2017-02-09,2.5822,2.65,2.5,2.65,13707,0
2017-02-10,2.45,2.7,2.45,2.55,16692,0
2017-02-13,2.505,2.65,2.47,2.5,10741,0
2017-02-14,2.5,2.55,2.45,2.45,7224,0
2017-02-15,2.45,2.576,2.4,2.4,17588,0
2017-02-16,2.45,2.6,2.45,2.5,2554,0
2017-02-17,2.6,2.6,2.5,2.5,4221,0
2017-02-21,2.4965,2.6,2.4965,2.6,3021,0
2017-02-22,2.6,2.7,2.5,2.65,8575,0
2017-02-23,2.7,2.8,2.5,2.8,48875,0
2017-02-24,2.85,2.85,2.55,2.55,31363,0
2017-02-27,2.65,2.8,2.55,2.7,37858,0
2017-02-28,2.7,2.75,2.55,2.55,35946,0
2017-03-01,2.6,2.7,2.6,2.632,6292,0
2017-03-02,2.65,2.75,2.5,2.5,21550,0
2017-03-03,2.5,2.65,2.5,2.55,9310,0
2017-03-06,2.65,2.65,2.4,2.55,23665,0
2017-03-07,2.5,2.5,2.45,2.4999,3533,0
2017-03-08,2.5,2.5,2.45,2.5,1970,0
2017-03-09,2.5,2.5,2.5,2.5,1440,0
2017-03-10,2.438,2.468,2.438,2.4431,1601,0
2017-03-13,2.474,2.5,2.4,2.4,3701,0
2017-03-14,2.45,2.5,2.45,2.5,2312,0
2017-03-15,2.45,2.5,2.45,2.5,6088,0
2017-03-16,2.5,2.5,2.35,2.35,8432,0
2017-03-17,2.425,2.425,2.35,2.35,915,0
2017-03-20,2.35,2.45,2.35,2.3999,2417,0
2017-03-21,2.4,2.4,2.35,2.35,3339,0
2017-03-22,2.25,2.35,2.25,2.35,1533,0
2017-03-23,2.3453,2.4,2.3441,2.4,7345,0
2017-03-24,2.4,2.4,2.4,2.4,100,0
2017-03-28,2.35,2.3571,2.3,2.3501,2000,0
2017-03-29,2.3,2.4,2.3,2.3805,3308,0
2017-03-30,2.35,2.75,2.35,2.7,15289,0
2017-03-31,2.699,2.7,2.589,2.589,6262,0
2017-04-03,2.55,2.65,2.55,2.65,11113,0
2017-04-04,2.65,2.65,2.45,2.45,7320,0
2017-04-05,2.4777,2.65,2.45,2.551,19765,0
2017-04-06,2.65,2.65,2.65,2.65,367,0
2017-04-11,2.65,2.65,2.51,2.51,3709,0
2017-04-12,2.6877,2.6877,2.5498,2.5498,263,0
2017-04-13,2.4072,2.55,2.4,2.55,1635,0
2017-04-17,2.45,2.4667,2.4,2.437,30510,0
2017-04-18,2.4,2.45,2.3,2.3,4716,0
2017-04-19,2.35,2.4,2.35,2.4,3951,0
2017-04-20,2.4,2.5,2.35,2.45,9438,0
2017-04-21,2.485,2.5527,2.485,2.5527,207,0
2017-04-24,2.45,2.65,2.4,2.45,13644,0
2017-04-25,2.55,2.65,2.45,2.45,7270,0
2017-04-26,2.4,2.4501,2.4,2.4,6866,0
2017-04-27,2.45,2.465,2.4,2.4,4727,0
2017-05-01,2.4,2.45,2.3875,2.4,7775,0
2017-05-02,2.5,2.5,2.35,2.35,6848,0
2017-05-03,2.35,2.6122,2.35,2.55,38518,0
2017-05-04,2.55,2.6,2.5,2.5175,34251,0
2017-05-05,2.4,2.457,2.3,2.35,27225,0
2017-05-08,2.449,2.5,2.35,2.4499,14182,0
2017-05-09,2.45,2.45,2.35,2.45,3750,0
2017-05-10,2.3755,2.45,2.3755,2.45,2812,0
2017-05-11,2.5,2.5,2.4187,2.4187,20467,0
2017-05-12,3.5,4.4,2.6501,2.8,3718021,0
2017-05-15,2.55,2.75,2.5,2.65,135948,0
2017-05-16,2.6,2.65,2.4,2.55,70030,0
2017-05-17,2.5,2.5999,2.4,2.4,20190,0
2017-05-18,2.35,2.4495,2.35,2.4,34477,0
2017-05-19,2.45,2.45,2.3,2.4,56084,0
2017-05-22,2.35,2.4536,2.35,2.4,39301,0
2017-05-23,2.35,2.45,2.35,2.4,27494,0
2017-05-24,2.4499,2.699,2.4039,2.6559,127106,0
2017-05-25,2.95,2.95,2.598,2.8,82183,0
2017-05-26,2.799,3.1,2.7,2.9,122119,0
2017-05-30,2.95,2.975,2.8392,2.9,12942,0
2017-05-31,2.9,3.05,2.65,2.85,52404,0
2017-06-01,2.8,3,2.75,2.75,24815,0
2017-06-02,2.9499,3.05,2.85,3,24021,0
2017-06-05,3.0384,3.2,2.85,3.2,66558,0
2017-06-06,3.25,3.45,3.05,3.25,61670,0
2017-06-07,3.35,3.35,3.15,3.3,10926,0
2017-06-08,3.349,3.45,3.3307,3.4,59729,0
2017-06-09,3.4332,3.7,3.1501,3.7,80530,0
2017-06-12,3.7,3.8,3.551,3.6999,44294,0
2017-06-13,3.65,3.75,3.4614,3.75,28217,0
2017-06-14,3.85,3.9,3.8,3.9,55954,0
2017-06-15,4,4.1062,3.95,4.05,48730,0
2017-06-16,4.25,4.25,3.8036,3.9999,32071,0
2017-06-19,4.05,4.1,3.8,4.1,28894,0
2017-06-20,4.2,4.2,3.6,3.95,67059,0
2017-06-21,3.95,4.1,3.85,3.984,25351,0
2017-06-22,4.1,4.8,4.094,4.8,161090,0
2017-06-23,5,5.4501,4.9,5.25,164199,0
2017-06-26,5.4,5.4,4.9,4.9,108132,0
2017-06-27,4.85,5.3,4.8,5,86142,0
2017-06-28,5.25,5.3,5.0999,5.2,103158,0
2017-06-29,5.4,5.5,5.1001,5.45,91575,0
2017-06-30,5.5,5.55,5.0501,5.2,47759,0
2017-07-03,5.4,5.5,5.2,5.3,77696,0
2017-07-05,5.45,5.55,5.1399,5.25,81700,0
2017-07-06,5.4,5.85,5.3,5.4805,192802,0
2017-07-07,5.6,6.3,5.5,6.25,260586,0
2017-07-10,6.4,7.4393,6.3,7.05,447899,0
2017-07-11,7.05,7.15,5.3001,5.7,358785,0
2017-07-12,5.9,5.9,5.05,5.15,190321,0
2017-07-13,5.1,5.14,4.2,4.35,187262,0
2017-07-14,4.4,5.1,4.395,4.8,213631,0
2017-07-17,5.15,5.6,4.65,5.25,130529,0
2017-07-18,5.2,5.35,5.0122,5.2,31115,0
2017-07-19,5.2,5.45,4.8,4.9,94341,0
2017-07-20,4.85,4.85,4.5,4.5,62970,0
2017-07-21,4.45,4.8,4.25,4.4501,51033,0
2017-07-24,4.3,4.5,4.25,4.25,39719,0
2017-07-25,4.25,4.45,4.25,4.45,15021,0
2017-07-26,4.3,4.6485,4.25,4.3,84156,0
2017-07-27,4.3,4.5,4.25,4.5,20122,0
2017-07-28,4.4,4.4,4.25,4.3001,13626,0
2017-07-31,4.25,4.45,4,4.2,40770,0
2017-08-01,4.1,4.45,4.1,4.2,92385,0
2017-08-02,4.15,4.75,4.15,4.45,50562,0
2017-08-03,4.55,5.15,4.401,4.85,82561,0
2017-08-04,5.1892,5.45,4.65,5.25,149683,0
2017-08-07,5.5,6.441,5.46,6.2,316740,0
2017-08-08,6.25,6.3,5.5,6.05,189289,0
2017-08-09,5.95,6.5,5.9,6.45,133813,0
2017-08-10,7.5,7.5,6.5,7.05,269509,0
2017-08-11,7.6,8.75,7.05,8.2,363464,0
2017-08-14,9.3,9.3,8.25,8.7,324485,0
2017-08-15,8.3,8.7,6.25,7.05,330642,0
2017-08-16,7,7,5.5,5.65,424841,0
2017-08-17,6.05,6.66,5.75,6.1,146097,0
2017-08-18,6.05,6.2397,5.65,5.75,100256,0
2017-08-21,5.8,6.4,5.7,6.1,69539,0
2017-08-22,5.7,6.2,5.7,5.9197,71443,0
2017-08-23,5.8,6.099,5.8,6,33434,0
2017-08-24,6.05,6.1,5.7,5.7,47188,0
2017-08-25,5.7,5.955,5.7,5.85,31371,0
2017-08-28,5.95,6,5.9,5.9,12688,0
2017-08-29,5.95,5.9745,5.75,5.8,18779,0
2017-08-30,5.85,5.8541,5.7,5.75,29567,0
2017-08-31,5.7,5.7,5.05,5.25,88095,0
2017-09-01,5.25,5.9,5.25,5.8,86017,0
2017-09-05,5.55,5.75,5.55,5.7,31332,0
2017-09-06,5.65,5.7499,5.4,5.6,47387,0
2017-09-07,5.4,5.549,5.3,5.4,25181,0
2017-09-08,5.4745,5.5,5.3,5.45,58635,0
2017-09-11,5.25,5.2873,4.8655,4.9,67352,0
2017-09-12,4.85,5.2,4.85,5.15,22904,0
2017-09-13,5.1,5.4,5.011,5.3,21231,0
2017-09-14,5.25,5.2553,4.951,5.1,26519,0
2017-09-15,5.25,5.3,5.05,5.25,25685,0
2017-09-18,5.05,5.299,4.95,5.1,26440,0
2017-09-19,5.2,5.25,5.0753,5.15,32042,0
2017-09-20,5.15,5.25,5.051,5.2,19453,0
2017-09-21,5.1,5.2388,5.05,5.05,15513,0
2017-09-22,5.0978,5.25,5.0896,5.25,22999,0
2017-09-25,5.2,5.45,5.2,5.45,21852,0
2017-09-26,5.5,5.7,5.4255,5.5,26737,0
2017-09-27,5.5,5.5829,5.2,5.2,12157,0
2017-09-28,5.25,5.4,5.2,5.317,26439,0
2017-09-29,5.3,5.35,5.15,5.35,19706,0
2017-10-02,5.35,5.35,5,5.1,17528,0
2017-10-03,5.05,5.2,5.05,5.05,12904,0
2017-10-04,5.025,5.05,5,5.025,9996,0
2017-10-05,5,5.0499,4.9265,4.95,22399,0
2017-10-06,4.95,5,4.9,5,12232,0
2017-10-09,5.35,5.35,5.05,5.09,26802,0
2017-10-10,5.1,5.2714,5.05,5.2714,5927,0
2017-10-11,5.25,5.3,5.223,5.2501,5176,0
2017-10-12,5.1,5.4,5.1,5.15,23144,0
2017-10-13,5.1,5.1454,5.002,5.1,8741,0
2017-10-16,5.05,5.065,4.901,5.0252,12656,0
2017-10-17,4.95,5.0005,4.95,4.95,6615,0
2017-10-18,4.95,5.0328,4.9,4.9,5593,0
2017-10-19,4.9,4.95,4.85,4.85,20658,0
2017-10-20,4.8,4.85,4.2001,4.2501,54909,0
2017-10-23,4.25,4.4,4.25,4.4,13466,0
2017-10-24,4.3,4.399,4.25,4.35,14483,0
2017-10-25,4.1637,4.271,3.8,4.05,47250,0
2017-10-26,3.95,4.1885,3.8,4.05,27521,0
2017-10-27,3.9765,4.0501,3.85,4.0501,13723,0
2017-10-30,4.05,4.1,3.9,3.95,10291,0
2017-10-31,4,4.05,3.95,4.05,15189,0
2017-11-01,4,4.099,3.8162,4,35278,0
2017-11-02,4.05,4.25,3.9,4.25,50945,0
2017-11-03,4.45,4.45,4,4.2,33142,0
2017-11-06,3.95,4.1,3.95,4,14982,0
2017-11-07,4.05,4.0999,4,4.05,6046,0
2017-11-08,4,4.1499,4,4.05,5807,0
2017-11-09,4,4.1166,4,4,3384,0
2017-11-10,4.0535,4.25,4.05,4.1908,28471,0
