Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6598,7.6598,7.5415,7.5415,2231,0
2005-02-28,7.5908,7.5908,7.5711,7.5711,1319,0
2005-03-01,7.5908,7.5908,7.5908,7.5908,3145,0
2005-03-02,7.6401,7.6401,7.6401,7.6401,405,0
2005-03-03,7.6894,7.6894,7.6894,7.6894,102,0
2005-03-07,7.65,7.65,7.6204,7.6302,4261,0
2005-03-08,7.5415,7.5908,7.4922,7.5908,2536,0
2005-03-09,7.5908,7.6401,7.5908,7.6401,710,0
2005-03-10,7.6401,7.6401,7.5415,7.5908,5680,0
2005-03-11,7.6894,7.7091,7.6894,7.7091,2536,0
2005-03-14,7.6105,7.7288,7.6105,7.7288,6492,0
2005-03-15,7.7288,7.7288,7.7288,7.7288,0,0
2005-03-17,7.6993,7.6993,7.6993,7.6993,405,0
2005-03-18,7.6993,7.7091,7.4922,7.5908,13187,0
2005-03-21,7.5514,7.5514,7.5514,7.5514,102,0
2005-03-22,7.5908,7.5908,7.5908,7.5908,6289,0
2005-03-23,7.5514,7.5908,7.4922,7.4922,2638,0
2005-03-24,7.5612,7.6007,7.5612,7.6007,2130,0
2005-03-28,7.4922,7.4922,7.4922,7.4922,5071,0
2005-03-29,7.5514,7.5514,7.5514,7.5514,304,0
2005-03-30,7.5317,7.5317,7.5317,7.5317,609,0
2005-03-31,7.5415,7.5711,7.5415,7.5711,1014,0
2005-04-01,7.4922,7.4922,7.4922,7.4922,16738,0
2005-04-04,7.5612,7.5612,7.5612,7.5612,405,0
2005-04-06,7.6401,7.6401,7.6401,7.6401,203,0
2005-04-07,7.7288,7.7288,7.7288,7.7288,1421,0
2005-04-08,7.6894,7.6894,7.6894,7.6894,203,0
2005-04-11,7.65,7.65,7.6204,7.6204,507,0
2005-04-12,7.5612,7.5612,7.5415,7.5415,3043,0
2005-04-13,7.5415,7.5415,7.5415,7.5415,812,0
2005-04-15,7.6204,7.6204,7.4922,7.4922,507,0
2005-04-18,7.5119,7.5119,7.5119,7.5119,203,0
2005-04-19,7.5514,7.5612,7.5514,7.5612,13593,0
2005-04-20,7.5021,7.5119,7.4824,7.5119,43923,0
2005-04-21,7.5021,7.5415,7.4922,7.5415,1319,0
2005-04-22,7.5612,7.5612,7.5119,7.5119,13898,0
2005-04-26,7.4429,7.4429,7.4429,7.4429,2536,0
2005-04-28,7.4035,7.4133,7.4035,7.4133,12072,0
2005-04-29,7.4133,7.4133,7.3147,7.3542,15824,0
2005-05-02,7.364,7.364,7.3049,7.3049,2333,0
2005-05-03,7.2556,7.2556,7.2556,7.2556,4159,0
2005-05-04,7.2556,7.2556,7.1965,7.1965,4971,0
2005-05-05,7.1472,7.1472,7.1472,7.1472,912,0
2005-05-06,7.0979,7.0979,6.9993,6.9993,3347,0
2005-05-09,6.9008,6.9106,6.881,6.9106,7101,0
2005-05-10,6.8515,6.8613,6.8515,6.8613,4666,0
2005-05-11,6.8022,6.8022,6.8022,6.8022,1421,0
2005-05-12,6.8613,6.8613,6.8613,6.8613,203,0
2005-05-13,6.9106,6.9501,6.9106,6.9401,16940,0
2005-05-17,6.8317,6.8712,6.8317,6.8712,2231,0
2005-05-18,6.9106,6.9106,6.8908,6.8908,3145,0
2005-05-19,6.9106,6.9796,6.9106,6.9796,1724,0
2005-05-20,6.9205,6.9205,6.9205,6.9205,507,0
2005-05-23,6.9303,6.9993,6.9303,6.9993,912,0
2005-05-24,6.9501,6.9501,6.9501,6.9501,1826,0
2005-05-25,6.9501,6.9501,6.9501,6.9501,912,0
2005-05-26,7.0387,7.088,7.0387,7.088,710,0
2005-05-27,7.0585,7.0585,7.0585,7.0585,405,0
2005-05-31,7.0387,7.0979,6.9796,7.0979,5173,0
2005-06-01,7.1965,7.1965,7.1965,7.1965,507,0
2005-06-02,7.1275,7.2458,7.1275,7.2458,1421,0
2005-06-06,7.1669,7.1669,7.0979,7.1472,5173,0
2005-06-07,7.0979,7.1078,6.9008,7.0979,30432,0
2005-06-08,7.0486,7.1078,6.9008,6.9993,7101,0
2005-06-09,7.088,7.0979,7.0486,7.0486,3043,0
2005-06-10,7.0782,7.0782,7.0782,7.0782,1217,0
2005-06-13,7.1078,7.1965,6.8613,6.8613,22215,0
2005-06-14,6.9501,6.9501,6.8712,6.8712,4463,0
2005-06-15,6.8022,6.8022,6.6543,6.6838,8216,0
2005-06-16,6.7036,6.7036,6.6543,6.7036,3043,0
2005-06-17,6.5557,6.5557,6.5557,6.5557,1521,0
2005-06-20,6.605,6.9008,6.605,6.7627,13086,0
2005-06-21,6.8022,6.8908,6.8022,6.8908,3145,0
2005-06-22,6.8022,6.9008,6.7529,6.9008,5478,0
2005-06-23,6.8317,6.8515,6.8219,6.8219,4666,0
2005-06-24,6.8219,6.8219,6.5064,6.5064,10144,0
2005-06-27,6.5557,6.7233,6.5557,6.6543,8115,0
2005-06-28,6.6345,6.7529,6.5557,6.7036,18462,0
2005-06-29,6.6838,6.7036,6.6838,6.7036,3247,0
2005-07-01,6.6445,6.7036,6.6445,6.7036,507,0
2005-07-05,6.7627,6.8022,6.7627,6.8022,1217,0
2005-07-06,6.7923,6.8515,6.7923,6.8515,9434,0
2005-07-07,6.8219,6.8515,6.7726,6.8515,3754,0
2005-07-08,6.8219,6.9796,6.8219,6.9796,1928,0
2005-07-11,7.0486,7.0486,6.9993,6.9993,2435,0
2005-07-13,6.9501,6.9501,6.9501,6.9501,2130,0
2005-07-14,6.9106,6.9205,6.8613,6.8613,14201,0
2005-07-15,6.8908,6.8908,6.8908,6.8908,4463,0
2005-07-18,6.8908,6.8908,6.8908,6.8908,203,0
2005-07-20,6.9008,6.9008,6.9008,6.9008,1014,0
2005-07-21,6.8908,6.8908,6.8908,6.8908,304,0
2005-07-25,6.9106,6.9106,6.9008,6.9008,2638,0
2005-07-26,7.3443,7.3443,7.1965,7.1965,5883,0
2005-07-28,7.157,7.2556,7.157,7.2556,2638,0
2005-07-29,7.2458,7.2458,7.2458,7.2458,203,0
2005-08-01,7.2063,7.2063,7.2063,7.2063,304,0
2005-08-02,7.2162,7.2162,7.1472,7.1472,1116,0
2005-08-03,7.0979,7.1078,7.0979,7.0979,2333,0
2005-08-04,7.1176,7.1176,7.1176,7.1176,1623,0
2005-08-05,7.0979,7.0979,7.0979,7.0979,203,0
2005-08-08,7.1078,7.1373,7.0979,7.1373,1217,0
2005-08-09,6.9993,7.0683,6.9993,7.0683,2029,0
2005-08-12,6.9993,6.9993,6.8022,6.8712,7709,0
2005-08-15,6.8515,6.8515,6.8515,6.8515,812,0
2005-08-16,6.8515,7.1965,6.8515,7.1965,5680,0
2005-08-17,7.0979,7.0979,6.605,6.8712,10854,0
2005-08-18,6.812,6.812,6.812,6.812,1217,0
2005-08-19,6.812,6.812,6.812,6.812,102,0
2005-08-22,6.881,6.9106,6.881,6.9106,3956,0
2005-08-23,6.881,6.881,6.881,6.881,102,0
2005-08-25,6.8908,6.9008,6.8908,6.8908,2435,0
2005-08-26,6.9401,6.9401,6.9401,6.9401,1421,0
2005-08-29,6.9401,6.9698,6.9401,6.9698,2942,0
2005-08-30,6.9698,6.9698,6.9698,6.9698,1014,0
2005-08-31,6.9501,6.9501,6.9401,6.9401,912,0
2005-09-01,6.9401,6.9698,6.9401,6.9401,609,0
2005-09-02,6.9401,6.9599,6.8022,6.881,16940,0
2005-09-06,6.8022,6.8515,6.8022,6.8515,2029,0
2005-09-07,6.8515,6.8515,6.5459,6.6445,9637,0
2005-09-08,6.7036,6.7036,6.7036,6.7036,304,0
2005-09-09,6.7036,7.5908,6.6641,7.0979,41995,0
2005-09-12,7.1078,7.1078,6.9501,7.0486,3043,0
2005-09-13,7.0683,7.4922,6.9993,7.4429,32867,0
2005-09-14,7.5415,7.6302,7.4922,7.6302,6390,0
2005-09-15,7.5908,7.6302,7.4922,7.6302,3652,0
2005-09-16,7.6993,7.7288,7.6993,7.7288,2536,0
2005-09-19,7.7879,7.8274,7.6894,7.7584,7811,0
2005-09-20,7.7091,7.7387,7.6894,7.7387,3652,0
2005-09-21,7.7091,7.7091,7.65,7.65,1724,0
2005-09-22,7.6007,7.6401,7.5908,7.6401,6492,0
2005-09-23,7.6105,7.6105,7.5908,7.5908,2536,0
2005-09-26,7.6105,7.6105,7.5908,7.5908,1116,0
2005-09-27,7.4429,7.5415,7.4429,7.5415,2638,0
2005-09-28,7.4528,7.4922,7.4429,7.4429,1724,0
2005-09-29,7.4429,7.4429,7.4035,7.4035,1724,0
2005-09-30,7.4725,7.5021,7.4725,7.4922,4564,0
2005-10-03,7.5317,7.5908,7.2458,7.2655,22519,0
2005-10-04,7.2458,7.2458,7.157,7.2162,2333,0
2005-10-05,7.2162,7.2162,7.2162,7.2162,203,0
2005-10-07,7.2063,7.2162,7.2063,7.2063,1826,0
2005-10-10,7.2063,7.2063,7.2063,7.2063,3043,0
2005-10-11,7.2063,7.2063,6.9599,7.0486,11868,0
2005-10-12,6.9993,6.9993,6.9205,6.9205,3550,0
2005-10-13,6.8908,6.9008,6.8415,6.9008,16839,0
2005-10-14,6.9993,7.0585,6.9106,6.9698,29215,0
2005-10-17,6.9993,6.9993,6.8317,6.8317,14708,0
2005-10-18,6.8415,6.8415,6.8415,6.8415,2738,0
2005-10-19,6.9008,6.9599,6.9008,6.9599,3247,0
2005-10-20,6.9698,7.0092,6.9501,6.9993,10753,0
2005-10-21,7.0092,7.2458,6.881,6.9008,31344,0
2005-10-24,6.8515,6.9008,6.8415,6.9008,6087,0
2005-10-25,6.9008,6.9008,6.743,6.743,3854,0
2005-10-26,6.8022,6.9106,6.8022,6.8613,5376,0
2005-10-27,6.8317,6.8712,6.8317,6.8712,3247,0
2005-10-28,6.8317,6.8317,6.743,6.8022,6594,0
2005-10-31,6.7233,6.8415,6.7134,6.8415,4159,0
2005-11-01,6.8515,6.8613,6.8515,6.8613,6999,0
2005-11-02,6.8317,6.9106,6.8317,6.9106,2333,0
2005-11-03,6.9894,7.0387,6.9894,7.0387,3247,0
2005-11-04,7.0486,7.0486,6.8022,6.812,10956,0
2005-11-07,6.7627,6.8317,6.7529,6.8317,12680,0
2005-11-08,6.812,6.812,6.812,6.812,912,0
2005-11-09,6.8022,6.8515,6.8022,6.8515,1623,0
2005-11-11,6.7233,6.7627,6.7233,6.7529,6797,0
2005-11-14,6.7529,6.7923,6.7529,6.7726,4768,0
2005-11-15,6.7726,6.7726,6.7627,6.7627,5985,0
2005-11-16,6.8022,6.8515,6.7627,6.8515,10549,0
2005-11-17,6.8515,6.881,6.8415,6.8415,13491,0
2005-11-18,6.7529,6.7529,6.5064,6.605,17853,0
2005-11-21,6.5064,6.5064,6.329,6.329,9941,0
2005-11-22,6.2106,6.2599,6.2106,6.2206,12579,0
2005-11-23,6.122,6.2106,6.1121,6.1121,6087,0
2005-11-25,6.0332,6.0332,6.0332,6.0332,1521,0
2005-11-28,6.0135,6.0628,5.9642,5.9642,6188,0
2005-11-29,5.8656,5.9149,5.8656,5.9051,2130,0
2005-11-30,5.9051,5.9051,5.9051,5.9051,405,0
2005-12-01,5.9051,5.9051,5.8656,5.8656,5071,0
2005-12-02,5.8656,5.9051,5.8558,5.8656,18462,0
2005-12-05,5.836,5.836,5.7769,5.7769,7406,0
2005-12-06,5.7374,5.7374,5.6685,5.6685,8723,0
2005-12-07,5.5995,5.6783,5.4319,5.4812,10549,0
2005-12-08,5.4812,5.5107,5.3234,5.3234,22519,0
2005-12-09,5.353,5.353,5.3234,5.3234,1928,0
2005-12-12,5.3924,5.4713,5.3826,5.4516,6594,0
2005-12-13,5.3924,5.3924,5.3234,5.3234,4869,0
2005-12-14,5.3432,5.422,5.3234,5.422,5275,0
2005-12-15,5.422,5.422,5.3727,5.3727,24852,0
2005-12-16,5.4023,5.5206,5.4023,5.4812,27896,0
2005-12-19,5.422,5.4417,5.3727,5.3727,9130,0
2005-12-20,5.4023,5.4319,5.3333,5.422,20592,0
2005-12-21,5.3432,5.4713,5.3432,5.3432,5680,0
2005-12-22,5.4319,5.5206,5.3234,5.3234,9028,0
2005-12-23,5.3234,5.5206,5.2249,5.5206,7101,0
2005-12-27,5.5206,5.6586,5.5206,5.6488,5985,0
2005-12-28,5.6685,5.6685,5.4713,5.491,13289,0
2005-12-29,5.4516,5.4812,5.422,5.4319,5071,0
2005-12-30,5.491,5.5699,5.422,5.422,11158,0
2006-01-03,5.422,5.4319,5.2742,5.3234,11665,0
2006-01-04,5.3234,5.4121,5.3234,5.3234,13187,0
2006-01-05,5.3234,5.3727,5.2544,5.2544,14303,0
2006-01-06,5.2642,5.2642,5.1953,5.1953,12781,0
2006-01-09,5.2051,5.2149,5.0868,5.1263,16027,0
2006-01-10,5.1558,5.1558,5.077,5.1263,24954,0
2006-01-11,5.1065,5.1065,5.0572,5.0572,4971,0
2006-01-12,5.1065,5.3234,5.0671,5.1263,60457,0
2006-01-13,5.1263,5.1756,5.1263,5.1361,34692,0
2006-01-17,5.2249,5.2347,5.2249,5.2249,2333,0
2006-01-18,5.3037,5.3234,5.3037,5.3135,8723,0
2006-01-19,5.3234,5.3826,5.2742,5.3826,4564,0
2006-01-20,5.3333,5.4023,5.3333,5.353,3347,0
2006-01-23,5.353,5.422,5.3234,5.3333,15824,0
2006-01-24,5.4713,5.4713,5.3727,5.3924,12680,0
2006-01-25,5.3628,5.3826,5.3333,5.3826,5985,0
2006-01-26,5.3234,5.353,5.3234,5.353,4159,0
2006-01-27,5.353,5.6192,5.3333,5.6192,15317,0
2006-01-30,5.6192,6.2106,5.6192,6.1121,17752,0
2006-01-31,6.1318,6.5459,6.122,6.5459,12274,0
2006-02-01,6.536,6.536,6.4276,6.4276,5680,0
2006-02-02,6.4374,6.4374,6.3388,6.3683,6087,0
2006-02-03,6.3683,6.3683,6.3585,6.3585,2840,0
2006-02-06,6.3683,6.3683,6.3683,6.3683,4971,0
2006-02-07,6.3092,6.3191,6.2304,6.2304,4564,0
2006-02-08,6.1811,6.1811,5.7769,5.7967,14303,0
2006-02-09,5.767,5.767,5.7177,5.7572,3247,0
2006-02-10,5.7572,5.7572,5.7572,5.7572,5782,0
2006-02-13,5.7177,5.7177,5.4713,5.4713,6797,0
2006-02-14,5.4516,5.4614,5.4516,5.4516,710,0
2006-02-15,5.4713,5.5009,5.4713,5.5009,405,0
2006-02-16,5.491,5.491,5.491,5.491,609,0
2006-02-17,5.5009,5.5502,5.4812,5.5206,2942,0
2006-02-21,5.4319,5.4417,5.4121,5.4417,5376,0
2006-02-23,5.422,5.4516,5.422,5.4516,1014,0
2006-02-24,5.4614,5.4614,5.4614,5.4614,203,0
2006-02-27,5.422,5.4319,5.4023,5.4319,2536,0
2006-03-01,5.4614,5.5797,5.4614,5.5797,9535,0
2006-03-02,5.5995,5.7177,5.5995,5.7177,17548,0
2006-03-03,5.6488,5.767,5.5699,5.6685,3854,0
2006-03-06,5.6488,5.6586,5.6488,5.6488,507,0
2006-03-07,5.629,5.629,5.5206,5.5995,16738,0
2006-03-08,5.6192,5.6881,5.6192,5.6881,1521,0
2006-03-09,5.6488,5.6586,5.6093,5.6586,2333,0
2006-03-10,5.6685,5.6685,5.6685,5.6685,4261,0
2006-03-13,5.5699,5.5699,5.5107,5.5107,3550,0
2006-03-14,5.4417,5.4417,5.422,5.422,2029,0
2006-03-15,5.422,5.4417,5.3628,5.3628,8521,0
2006-03-16,5.3432,5.3432,5.1854,5.1854,10651,0
2006-03-17,5.1953,5.1953,4.9981,5.0079,18564,0
2006-03-20,4.9784,4.9981,4.9587,4.9784,18057,0
2006-03-21,4.9882,5.0277,4.9784,4.9784,8420,0
2006-03-22,4.9784,5.0277,4.9488,4.9488,14303,0
2006-03-23,4.9587,4.9587,4.8798,4.8896,14405,0
2006-03-24,4.9291,4.9291,4.8798,4.9291,11767,0
2006-03-27,4.9291,4.9389,4.8995,4.8995,4261,0
2006-03-28,4.8798,4.8995,4.8798,4.8798,4564,0
2006-03-29,4.8601,4.9291,4.8305,4.8305,17955,0
2006-03-30,4.8305,4.8403,4.8305,4.8403,7709,0
2006-03-31,5.1756,5.1756,5.1756,5.1756,5580,0
2006-04-03,5.0277,5.0277,4.8798,4.8798,6695,0
2006-04-04,4.9094,4.9291,4.8305,4.9094,11056,0
2006-04-05,4.9291,4.9291,4.8995,4.9094,8622,0
2006-04-06,4.9094,4.9784,4.9094,4.9193,19983,0
2006-04-07,4.9882,5.0179,4.9784,4.9784,2638,0
2006-04-10,4.9291,4.9784,4.9094,4.9193,9839,0
2006-04-11,4.9291,4.9389,4.9291,4.9291,3145,0
2006-04-12,4.9488,5.0079,4.9291,5.0079,1421,0
2006-04-13,5.0474,5.0868,5.0474,5.0868,912,0
2006-04-17,5.1164,5.1164,5.077,5.0967,1928,0
2006-04-19,5.0474,5.077,4.9291,4.9291,19882,0
2006-04-20,4.8502,4.9193,4.8305,4.8305,14810,0
2006-04-21,4.8108,4.8108,4.3376,4.6728,38040,0
2006-04-24,4.801,4.801,4.5347,4.594,5275,0
2006-04-25,4.6038,4.6235,4.515,4.515,8622,0
2006-04-26,4.584,4.594,4.584,4.594,10651,0
2006-04-27,4.6333,4.7417,4.594,4.7319,9941,0
2006-04-28,4.8798,4.9291,4.8305,4.9193,17752,0
2006-05-01,4.9291,4.9291,4.6925,4.791,8420,0
2006-05-02,4.8305,4.8601,4.8305,4.8601,304,0
2006-05-03,4.8896,4.8995,4.8305,4.8305,1014,0
2006-05-04,4.8798,4.8798,4.8601,4.8798,609,0
2006-05-05,4.8403,4.8403,4.7517,4.7615,1724,0
2006-05-08,4.7221,4.7812,4.7221,4.7812,5478,0
2006-05-09,4.7319,4.8108,4.7319,4.8108,1014,0
2006-05-10,4.801,4.8403,4.7417,4.8403,1116,0
2006-05-11,4.7319,4.8502,4.7319,4.8502,3652,0
2006-05-12,4.8601,4.8601,4.8601,4.8601,203,0
2006-05-15,4.8108,4.8403,4.7319,4.8403,6999,0
2006-05-16,4.8207,4.8207,4.791,4.8207,1014,0
2006-05-17,4.7812,4.7812,4.7812,4.7812,405,0
2006-05-18,4.7319,4.7319,4.7319,4.7319,1421,0
2006-05-19,4.6925,4.6925,4.6925,4.6925,507,0
2006-05-22,4.6826,4.6826,4.6333,4.6333,507,0
2006-05-23,4.6333,4.6333,4.5249,4.5447,4159,0
2006-05-24,4.4855,4.6728,4.4559,4.6728,6999,0
2006-05-25,4.6333,4.6333,4.6333,4.6333,609,0
2006-05-26,4.584,4.584,4.5347,4.5643,1319,0
2006-05-30,4.5249,4.5249,4.5249,4.5249,609,0
2006-05-31,4.515,4.515,4.4362,4.4362,3652,0
2006-06-01,4.5052,4.6333,4.4756,4.6038,4159,0
2006-06-02,4.6333,4.6826,4.6333,4.6826,609,0
2006-06-06,4.6728,4.6728,4.6728,4.6728,1217,0
2006-06-07,4.5643,4.6433,4.5643,4.6235,2942,0
2006-06-08,4.5347,4.7319,4.5347,4.6728,9130,0
2006-06-09,4.7221,4.7714,4.7221,4.7714,2130,0
2006-06-12,4.7517,4.87,4.7517,4.87,2638,0
2006-06-13,4.9686,5.0277,4.9686,5.0277,1521,0
2006-06-14,4.8305,4.9784,4.8305,4.9784,4971,0
2006-06-15,4.9981,4.9981,4.9981,4.9981,1014,0
2006-06-16,5.0375,5.0375,5.0375,5.0375,102,0
2006-06-19,4.9981,4.9981,4.9981,4.9981,609,0
2006-06-20,5.0079,5.0079,4.8798,4.8896,4666,0
2006-06-21,4.9291,4.9291,4.9291,4.9291,1421,0
2006-06-22,4.8896,4.8896,4.8896,4.8896,2333,0
2006-06-23,4.8896,4.8896,4.8896,4.8896,812,0
2006-06-26,4.9291,4.9291,4.8896,4.8896,2840,0
2006-06-27,4.8896,4.9291,4.8896,4.9291,1623,0
2006-06-28,4.9291,4.9291,4.9291,4.9291,1623,0
2006-06-29,4.8995,4.9291,4.6826,4.7319,11158,0
2006-06-30,4.8207,4.9291,4.8207,4.9291,6492,0
2006-07-05,4.9784,5.0179,4.9291,4.9291,7608,0
2006-07-06,4.9291,4.9291,4.9291,4.9291,1826,0
2006-07-07,4.9389,5.0277,4.9389,5.0277,1623,0
2006-07-10,4.9784,4.9784,4.9291,4.9784,5478,0
2006-07-11,4.9389,4.9488,4.8502,4.8502,6087,0
2006-07-12,4.8502,4.8502,4.8403,4.8403,2029,0
2006-07-17,4.8403,4.8403,4.8403,4.8403,2435,0
2006-07-25,4.791,4.791,4.7024,4.7024,2638,0
2006-07-26,4.6531,4.6531,4.6433,4.6433,812,0
2006-07-27,4.6629,4.6629,4.6629,4.6629,102,0
2006-07-28,4.6433,4.6433,4.4855,4.5447,5680,0
2006-07-31,4.5347,4.584,4.515,4.5545,4666,0
2006-08-01,4.584,4.6433,4.4954,4.4954,15723,0
2006-08-02,4.4559,4.4559,4.4362,4.4461,4869,0
2006-08-03,4.4461,4.4756,4.4461,4.4461,3347,0
2006-08-04,4.4461,4.4461,4.4461,4.4461,304,0
2006-08-07,4.4657,4.4657,4.4657,4.4657,102,0
2006-08-09,4.4362,4.4362,4.4362,4.4362,102,0
2006-08-10,4.4362,4.4855,4.3869,4.4855,5376,0
2006-08-11,4.3968,4.4362,4.3968,4.4362,2942,0
2006-08-14,4.3475,4.3475,4.3376,4.3376,2231,0
2006-08-15,4.4362,4.4362,4.2982,4.3376,4463,0
2006-08-16,4.4657,4.7812,4.4657,4.7812,10246,0
2006-08-18,4.7122,4.7122,4.7024,4.7024,1521,0
2006-08-23,4.6728,4.6826,4.6433,4.6629,4463,0
2006-08-29,4.6531,4.6531,4.4855,4.4855,6594,0
2006-08-30,4.5347,4.594,4.5347,4.594,2942,0
2006-09-01,4.6333,4.6531,4.584,4.584,9332,0
2006-09-05,4.584,4.584,4.5347,4.5347,1421,0
2006-09-06,4.5249,4.5249,4.5249,4.5249,507,0
2006-09-07,4.5249,4.5249,4.5249,4.5249,2333,0
2006-09-08,4.5643,5.1953,4.5643,4.9291,37431,0
2006-09-11,4.8601,4.8601,4.8601,4.8601,609,0
2006-09-12,4.9193,4.9193,4.8305,4.8601,2231,0
2006-09-13,4.8305,4.9389,4.8305,4.9291,10549,0
2006-09-14,4.9784,5.0868,4.9291,5.0277,24852,0
2006-09-18,4.9882,5.1065,4.9882,5.0868,1623,0
2006-09-19,5.1263,5.1263,5.0671,5.0967,1421,0
2006-09-20,5.0671,5.2939,5.0671,5.2939,7101,0
2006-09-21,5.2347,5.2347,5.2347,5.2347,812,0
2006-09-25,5.1756,5.1756,5.1263,5.1756,2638,0
2006-09-26,5.1756,5.1756,5.0277,5.0277,35200,0
2006-09-27,4.9784,5.0277,4.6333,4.7812,32765,0
2006-09-28,4.7417,4.7812,4.7122,4.7812,3754,0
2006-09-29,4.8305,4.8305,4.7517,4.8108,5478,0
2006-10-02,4.87,4.9291,4.87,4.9291,710,0
2006-10-03,4.9193,4.9193,4.9193,4.9193,203,0
2006-10-04,4.8305,5.0572,4.8305,5.0572,7101,0
2006-10-05,5.0572,5.1361,5.0572,5.1361,7608,0
2006-10-06,5.1263,5.2544,5.1263,5.2544,2942,0
2006-10-09,5.1854,5.2742,5.1854,5.2544,4463,0
2006-10-10,5.2742,5.3432,5.2742,5.3432,3754,0
2006-10-11,5.3432,5.3628,5.3234,5.3234,5275,0
2006-10-12,5.353,5.353,5.3432,5.353,2738,0
2006-10-13,5.3727,5.4417,5.3727,5.4417,1217,0
2006-10-16,5.422,5.422,5.3924,5.4023,812,0
2006-10-17,5.4121,5.8163,5.4121,5.7572,26171,0
2006-10-18,5.7867,5.7867,5.6586,5.6685,1826,0
2006-10-19,5.6389,5.6586,5.629,5.629,304,0
2006-10-20,5.6093,5.6093,5.284,5.491,10347,0
2006-10-23,5.4516,5.6488,5.4417,5.6488,5782,0
2006-10-24,5.6685,5.6685,5.6488,5.6488,1217,0
2006-10-25,5.6192,5.6488,5.6192,5.6488,1724,0
2006-10-26,5.6488,5.6488,5.6488,5.6488,203,0
2006-10-27,5.6192,5.6586,5.6192,5.6586,1116,0
2006-10-30,5.6586,5.6586,5.6586,5.6586,1116,0
2006-10-31,5.6783,5.9149,5.6488,5.7374,10448,0
2006-11-01,5.6981,5.7572,5.5699,5.5699,8521,0
2006-11-02,5.5699,5.5699,5.5403,5.56,304,0
2006-11-03,5.5699,5.5699,5.5699,5.5699,203,0
2006-11-06,5.5699,5.6685,5.5699,5.6685,1623,0
2006-11-07,5.629,5.629,5.5699,5.5896,1217,0
2006-11-08,5.6389,5.767,5.6389,5.767,2231,0
2006-11-09,5.6881,5.6881,5.6685,5.6685,1421,0
2006-11-10,5.6192,5.6192,5.5896,5.5896,405,0
2006-11-13,5.6389,5.6389,5.5699,5.5896,812,0
2006-11-14,5.6389,5.6389,5.5797,5.5797,1217,0
2006-11-15,5.5896,5.5896,5.56,5.5699,4564,0
2006-11-16,5.5995,5.6881,5.5896,5.6881,7101,0
2006-11-17,5.6488,5.7769,5.629,5.6783,5782,0
2006-11-20,5.6192,5.6586,5.5699,5.6586,9535,0
2006-11-21,5.6192,5.6881,5.5699,5.6881,2536,0
2006-11-22,5.7374,5.767,5.6685,5.767,1319,0
2006-11-24,5.7867,5.7967,5.7867,5.7967,507,0
2006-11-27,5.8262,5.8262,5.7474,5.8262,1724,0
2006-11-28,5.8262,5.8558,5.8262,5.8558,1623,0
2006-11-29,5.8262,5.8656,5.7276,5.8656,3043,0
2006-11-30,5.836,5.8952,5.8065,5.8952,1623,0
2006-12-01,5.8853,6.0332,5.8853,6.0332,18867,0
2006-12-04,6.0628,6.2402,6.0628,6.2402,8216,0
2006-12-05,6.2797,6.3683,6.2206,6.2994,2840,0
2006-12-06,6.2895,6.4374,6.2895,6.3388,10854,0
2006-12-07,6.398,6.398,6.2895,6.3191,3347,0
2006-12-08,6.9008,8.5174,6.9008,7.6401,242945,0
2006-12-11,7.8668,7.8767,7.3936,7.4528,25157,0
2006-12-12,7.4528,7.4528,7.1275,7.1373,30432,0
2006-12-13,7.1866,7.3838,7.157,7.1965,6289,0
2006-12-14,7.1275,7.1768,7.088,7.088,2536,0
2006-12-15,7.088,7.1472,6.9008,6.9401,20592,0
2006-12-18,6.881,6.9501,6.6543,6.6543,25157,0
2006-12-19,6.7036,6.8908,6.7036,6.8415,2638,0
2006-12-20,6.8022,6.8022,6.6543,6.6937,8216,0
2006-12-21,6.5557,6.8613,6.5557,6.8613,6390,0
2006-12-22,6.7923,6.7923,6.7923,6.7923,102,0
2006-12-26,6.8022,7.088,6.8022,7.088,6999,0
2006-12-27,7.2951,7.6401,7.2951,7.5612,20592,0
2006-12-28,7.581,7.6204,7.4922,7.5908,6594,0
2006-12-29,7.6401,7.7387,7.6401,7.6894,40981,0
2007-01-03,7.7387,7.8865,7.7387,7.7682,10347,0
2007-01-04,7.8668,7.8767,7.5908,7.6894,26577,0
2007-01-05,7.65,7.7288,7.65,7.6696,6797,0
2007-01-08,7.6795,7.7879,7.6696,7.7387,6797,0
2007-01-09,7.8865,7.9063,7.7879,7.8372,9230,0
2007-01-10,7.8372,8.0049,7.8372,7.9851,35707,0
2007-01-11,8.133,8.2316,8.0147,8.133,122436,0
2007-01-12,8.2809,8.3795,8.1823,8.3696,31243,0
2007-01-16,8.3795,8.6259,8.2316,8.5274,41590,0
2007-01-17,8.4781,9.0695,8.3302,8.4681,31548,0
2007-01-18,8.3795,8.4288,7.9358,8.3795,15622,0
2007-01-19,8.4681,8.7245,8.4386,8.5667,24345,0
2007-01-22,8.6062,8.8428,8.5471,8.5964,20085,0
2007-01-23,8.7738,8.8724,8.3795,8.8724,46459,0
2007-01-24,8.7738,9.1188,8.6358,8.8527,33779,0
2007-01-25,8.8527,8.9217,8.8231,8.8724,13187,0
2007-01-26,8.8724,8.9611,8.4879,8.9217,27997,0
2007-01-29,8.7738,9.3653,8.7738,8.8724,47980,0
2007-01-30,8.9709,9.0202,8.7738,8.8724,22418,0
2007-01-31,8.7738,8.8625,8.7541,8.8625,12882,0
2007-02-01,8.8724,8.8724,8.5767,8.7541,11868,0
2007-02-02,8.7344,9.0695,8.6752,8.9906,44126,0
2007-02-05,9.0301,9.1681,8.9217,9.1287,54269,0
2007-02-06,9.1878,9.1878,9.0104,9.0794,23737,0
2007-02-07,9.0695,9.1977,9.0695,9.1681,20490,0
2007-02-08,9.2076,9.3653,9.109,9.2766,93628,0
2007-02-09,9.3948,9.3948,9.178,9.316,44836,0
2007-02-12,9.316,9.3653,9.0991,9.316,44734,0
2007-02-13,9.316,9.3948,9.2766,9.3259,12274,0
2007-02-14,9.2174,9.316,8.9709,9.2667,19071,0
2007-02-15,9.316,9.316,9.2174,9.2766,9230,0
2007-02-16,9.2273,9.316,9.1188,9.2568,9230,0
2007-02-20,9.2568,9.316,9.0301,9.2667,27692,0
2007-02-21,9.0301,9.2174,9.0301,9.1188,11868,0
2007-02-22,9.2568,9.2667,9.1681,9.2076,40474,0
2007-02-23,9.3357,9.385,9.2174,9.316,44532,0
2007-02-26,9.316,9.4638,9.316,9.4638,26612,0
2007-02-27,9.3259,9.454,9.1188,9.316,39662,0
2007-02-28,9.2667,9.2667,8.1133,8.7836,69384,0
2007-03-01,9.0202,9.0202,8.409,8.9217,31243,0
2007-03-02,9.0104,9.0597,8.9217,9.0597,8318,0
2007-03-05,9.0597,9.0597,7.6302,8.8724,20490,0
2007-03-06,8.8724,8.8724,8.8329,8.8724,6390,0
2007-03-07,9.0104,9.1188,8.8132,8.8822,14506,0
2007-03-08,8.8132,8.8921,8.7639,8.8231,11868,0
2007-03-09,8.8231,8.8724,8.7738,8.8625,17650,0
2007-03-12,8.7935,8.8231,8.7245,8.7245,17955,0
2007-03-13,8.4879,8.6752,8.34,8.5767,18360,0
2007-03-14,8.4781,8.5667,8.3696,8.3696,4463,0
2007-03-15,8.2809,8.2809,7.9949,8.0344,16940,0
2007-03-16,7.8865,7.8865,7.3936,7.4331,23230,0
2007-03-19,7.3443,7.3443,6.7824,6.9401,43518,0
2007-03-20,6.9106,6.9894,6.8613,6.8712,9434,0
2007-03-21,6.8712,6.9993,6.8515,6.9008,8216,0
2007-03-22,6.9106,7.0387,6.8515,7.0289,4564,0
2007-03-23,6.812,7.0979,6.8022,6.8022,23331,0
2007-03-26,6.7824,6.9894,6.7529,6.7627,17752,0
2007-03-27,6.9401,6.9401,6.7627,6.7923,6797,0
2007-03-28,6.812,6.8415,6.7529,6.7824,3043,0
2007-03-29,6.8908,7.0486,6.4669,6.5162,10651,0
2007-03-30,6.605,6.6543,6.4669,6.6543,15520,0
2007-04-02,6.8022,6.9401,6.4768,6.4768,23635,0
2007-04-03,6.6247,6.743,6.4176,6.743,7304,0
2007-04-04,7.1866,7.926,6.6543,7.1472,56095,0
2007-04-05,7.1373,7.1472,6.9993,7.1472,10042,0
2007-04-09,7.0486,7.1768,6.743,6.8515,25766,0
2007-04-10,6.8022,6.8022,6.605,6.605,29518,0
2007-04-11,6.5557,6.6345,6.5064,6.5064,13086,0
2007-04-12,6.5952,6.5952,6.5064,6.5261,121625,0
2007-04-13,6.5162,6.8515,6.5162,6.7824,23940,0
2007-04-16,6.7824,6.7824,6.5162,6.5557,26374,0
2007-04-17,6.5261,6.7824,6.5064,6.5952,19071,0
2007-04-18,6.5261,6.6445,6.2501,6.6148,27997,0
2007-04-19,6.7726,6.7726,6.4176,6.4571,19781,0
2007-04-20,6.4571,6.5952,6.4571,6.5952,16331,0
2007-04-23,6.5655,6.5655,6.3783,6.4374,18969,0
2007-04-24,6.4966,6.5557,6.4571,6.4571,5883,0
2007-04-25,6.5459,6.6247,6.3783,6.4966,9535,0
2007-04-26,6.7036,6.7036,6.4669,6.5459,3754,0
2007-04-27,6.6543,6.6543,6.4571,6.605,6797,0
2007-04-30,6.605,6.605,6.4374,6.4374,19374,0
2007-05-01,6.4374,6.4966,6.3683,6.4176,9535,0
2007-05-02,6.4966,6.4966,6.398,6.4176,21505,0
2007-05-03,6.3683,6.4669,6.3683,6.3881,5478,0
2007-05-04,6.5064,6.605,6.2699,6.398,30939,0
2007-05-07,6.3585,6.4078,6.3092,6.3585,5580,0
2007-05-08,6.3487,6.4078,6.3092,6.398,4768,0
2007-05-09,6.4473,6.536,6.4374,6.536,4362,0
2007-05-10,6.5064,6.605,6.3191,6.4176,43314,0
2007-05-11,6.3092,6.4571,6.3092,6.4473,1116,0
2007-05-14,6.329,6.329,5.5107,6.0135,39054,0
2007-05-15,5.9839,6.1613,5.9839,6.1121,11868,0
2007-05-16,6.1121,6.1121,6.0332,6.0628,3754,0
2007-05-17,6.0135,6.1121,5.9741,6.0135,11665,0
2007-05-18,5.9839,6.0036,5.9741,5.9741,3347,0
2007-05-21,5.9445,6.0825,5.7967,5.9642,30675,0
2007-05-22,5.9642,6.0628,5.9642,6.0036,10246,0
2007-05-23,6.0234,6.2304,6.0234,6.2008,10042,0
2007-05-24,6.2008,6.3092,6.2008,6.3092,912,0
2007-05-25,6.2599,6.3585,6.1121,6.1121,7811,0
2007-05-29,6.1318,6.3092,6.1121,6.1909,5782,0
2007-05-30,6.0234,6.1121,6.0135,6.1121,8723,0
2007-05-31,6.1121,6.1613,6.0628,6.0727,3550,0
2007-06-01,6.0628,6.2599,6.0135,6.1121,5985,0
2007-06-04,6.0628,6.3092,6.0135,6.3092,17548,0
2007-06-05,6.1613,6.2402,6.0135,6.1613,16940,0
2007-06-06,6.0628,6.1515,6.0332,6.1121,35503,0
2007-06-07,6.1121,6.2599,6.0628,6.2599,69181,0
2007-06-08,6.1811,6.3585,5.9445,6.1811,96773,0
2007-06-11,6.2008,6.2599,6.2008,6.2106,6797,0
2007-06-12,6.2106,6.2599,6.2106,6.2206,7202,0
2007-06-13,6.2106,6.4078,6.2008,6.3092,22519,0
2007-06-14,6.3092,6.6937,6.2699,6.605,16940,0
2007-06-15,6.6937,6.7036,6.5557,6.6543,2942,0
2007-06-18,6.5655,6.7036,6.5459,6.5557,2840,0
2007-06-19,6.7036,6.7036,6.6247,6.6937,12680,0
2007-06-20,6.605,6.7529,5.6685,6.7529,45714,0
2007-06-21,6.7529,6.7627,6.4078,6.6247,16984,0
2007-06-22,6.6543,6.7824,6.6543,6.7627,14545,0
2007-06-25,6.7824,6.7824,6.4078,6.4078,16687,0
2007-06-26,6.4276,6.605,6.4078,6.4078,13010,0
2007-06-27,6.4078,6.4867,6.4078,6.4473,4262,0
2007-06-28,6.4768,6.6543,6.4571,6.5261,10755,0
2007-06-29,6.4078,6.4867,6.4078,6.4867,9258,0
2007-07-02,6.4078,6.6543,6.3092,6.4571,17834,0
2007-07-03,6.4669,6.5655,6.4473,6.4669,6673,0
2007-07-05,6.4669,6.6543,6.4669,6.6445,9939,0
2007-07-06,6.5754,6.6543,6.5459,6.6543,12788,0
2007-07-09,6.7529,6.9303,6.7134,6.9303,26822,0
2007-07-10,6.7529,6.9008,6.7134,6.9008,5121,0
2007-07-11,6.881,7.1373,6.6148,6.9993,14839,0
2007-07-12,6.9993,7.1176,6.9993,7.0486,22233,0
2007-07-13,6.9205,6.9401,6.9008,6.9401,6996,0
2007-07-16,6.8219,7.1373,6.6937,6.9303,10516,0
2007-07-17,6.9401,6.9698,6.6543,6.8219,6472,0
2007-07-18,6.8022,6.8022,6.7036,6.8022,2927,0
2007-07-19,6.9106,6.9106,6.7824,6.7824,2778,0
2007-07-20,7.0979,7.2951,6.9993,6.9993,5480,0
2007-07-23,6.8712,6.9894,6.8022,6.8712,6243,0
2007-07-24,6.7726,7.019,6.7726,7.019,520,0
2007-07-25,6.8219,6.881,6.6445,6.8712,3342,0
2007-07-26,6.7627,6.8515,6.7036,6.8219,4998,0
2007-07-27,6.4176,6.8219,6.4176,6.536,10659,0
2007-07-30,6.5754,6.8515,6.5655,6.5754,3247,0
2007-07-31,6.6247,6.6247,6.3683,6.4571,11313,0
2007-08-01,6.4473,6.6247,6.2699,6.3092,6174,0
2007-08-02,6.3585,6.6345,6.3585,6.6345,1938,0
2007-08-03,6.605,6.605,6.4078,6.5064,4450,0
2007-08-06,6.4078,6.4078,6.2895,6.3783,3341,0
2007-08-07,6.3191,6.3487,6.1515,6.2994,8927,0
2007-08-08,6.1811,6.3683,6.1613,6.1713,9824,0
2007-08-09,6.1713,6.2008,5.8163,5.9741,27209,0
2007-08-10,6.0135,6.0135,5.8065,5.9248,4607,0
2007-08-13,5.9445,5.9445,4.7812,5.6192,37079,0
2007-08-14,5.4713,5.491,5.2446,5.2742,19709,0
2007-08-15,5.1854,5.2742,5.1263,5.2642,6695,0
2007-08-16,5.1558,5.2939,5.1558,5.2446,1319,0
2007-08-17,5.1756,5.353,5.1756,5.3234,2515,0
2007-08-20,5.1854,5.3135,5.1854,5.2149,2738,0
2007-08-21,5.1756,5.2051,5.1361,5.1361,4261,0
2007-08-22,5.1263,5.2051,5.0868,5.0868,4139,0
2007-08-23,5.0474,5.0967,5.0474,5.0868,2257,0
2007-08-24,5.2149,5.2149,5.0474,5.0967,7272,0
2007-08-27,5.0671,5.0671,5.0079,5.0079,2029,0
2007-08-28,5.0277,5.0277,4.9784,4.9784,3398,0
2007-08-29,5.0179,5.0179,5.0179,5.0179,203,0
2007-08-30,4.9784,5.077,4.9784,5.0572,19374,0
2007-08-31,5.0671,5.077,5.0572,5.077,3854,0
2007-09-04,4.9488,5.4023,4.9389,5.1756,115719,0
2007-09-05,7.7781,7.8472,6.7331,6.9501,65896,0
2007-09-06,7.0486,7.0486,6.8219,7.0092,20616,0
2007-09-07,6.9993,6.9993,6.812,6.8317,4932,0
2007-09-10,6.8515,6.9894,6.5557,6.674,6340,0
2007-09-11,6.6641,6.7331,6.6543,6.7331,10549,0
2007-09-12,6.7134,6.8219,6.605,6.743,47239,0
2007-09-13,6.6247,6.6937,6.605,6.605,5155,0
2007-09-14,6.6247,6.6937,6.5754,6.6838,93856,0
2007-09-17,6.812,7.1965,6.812,7.1965,25990,0
2007-09-18,7.2359,7.2458,6.881,6.9599,10045,0
2007-09-19,6.9894,7.1373,6.8219,7.1373,10964,0
2007-09-20,7.1866,7.1965,6.8712,7.1669,8080,0
2007-09-21,7.1669,7.2458,6.9894,7.1768,9873,0
2007-09-24,7.1768,7.7091,7.1768,7.6795,32552,0
2007-09-25,7.6894,7.7387,7.6795,7.6894,7557,0
2007-09-26,7.6894,7.6894,7.6401,7.6894,1149,0
2007-09-27,7.8372,7.8372,7.7091,7.7486,48130,0
2007-09-28,7.857,7.857,7.5908,7.6401,17979,0
2007-10-01,7.9063,8.1133,7.7387,8.1133,56252,0
2007-10-02,8.133,8.3696,8.133,8.3597,35866,0
2007-10-03,8.3795,8.5174,8.2119,8.3597,20964,0
2007-10-04,8.6259,8.6259,8.3795,8.4781,23259,0
2007-10-05,8.616,8.8329,8.5274,8.5667,27710,0
2007-10-08,8.8329,8.8329,8.616,8.7935,28111,0
2007-10-09,8.7344,8.8527,8.7245,8.8231,21464,0
2007-10-10,8.8527,9.2174,8.8527,9.1484,48214,0
2007-10-11,9.1977,9.582,8.7836,9.582,75328,0
2007-10-12,9.562,9.562,8.9217,9.2371,16329,0
2007-10-15,9.562,9.562,9.1287,9.1287,32999,0
2007-10-16,9.178,9.3455,9.178,9.3455,11975,0
2007-10-17,9.533,9.533,9.1977,9.3061,9609,0
2007-10-18,9.3653,9.454,9.0006,9.1188,11605,0
2007-10-19,9.0301,9.503,8.9709,9.1188,26694,0
2007-10-22,8.8724,9.4638,8.8724,9.4638,34416,0
2007-10-23,9.523,10.105,9.3653,9.582,41377,0
2007-10-24,9.632,9.839,9.513,9.799,40890,0
2007-10-25,9.523,9.799,9.2174,9.701,17402,0
2007-10-26,9.839,10.006,9.839,9.967,12584,0
2007-10-29,10.282,10.874,10.105,10.864,57494,0
2007-10-30,11.081,11.317,10.864,11.278,46275,0
2007-10-31,11.278,11.495,10.943,11.357,43599,0
2007-11-01,11.406,11.682,10.923,11.603,34426,0
2007-11-02,11.593,11.593,11.031,11.337,9759,0
2007-11-05,12.461,13.151,11.682,12.964,163418,0
2007-11-06,12.461,13.594,12.461,13.18,104916,0
2007-11-07,13.318,13.318,12.924,13.309,56102,0
2007-11-08,13.309,13.309,11.643,11.869,42977,0
2007-11-09,11.485,11.485,9.661,9.76,48590,0
2007-11-12,9.2962,9.888,7.9063,8.0837,107193,0
2007-11-13,7.926,8.2809,7.8865,8.2711,34018,0
2007-11-14,8.5174,8.6653,7.5908,8.0837,69160,0
2007-11-15,8.1626,8.4879,8.0935,8.3597,26296,0
2007-11-16,8.2907,8.4781,8.2809,8.3795,12309,0
2007-11-19,8.2809,8.3795,8.0344,8.3104,26959,0
2007-11-20,8.3795,8.9217,8.2711,8.8724,36464,0
2007-11-21,8.9808,8.9808,8.34,8.4978,15075,0
2007-11-23,8.5274,8.5274,8.0837,8.0837,5063,0
2007-11-26,8.0344,8.2316,7.2063,7.8077,30267,0
2007-11-27,7.6894,8.1725,7.5021,8.1725,10285,0
2007-11-28,8.2711,8.2711,8.0049,8.1626,5328,0
2007-11-29,8.133,8.4288,8.133,8.3696,19627,0
2007-11-30,8.2907,8.5174,7.7879,7.8274,41010,0
2007-12-03,8.2218,8.409,7.65,7.8668,31958,0
2007-12-04,7.8472,8.2612,5.8952,5.9051,204188,0
2007-12-05,6.1909,6.6345,6.0135,6.4768,32824,0
2007-12-06,6.2699,6.3388,6.0923,6.2797,36250,0
2007-12-07,6.2599,6.743,6.2599,6.4571,35115,0
2007-12-10,6.4768,6.5557,6.1909,6.3783,61768,0
2007-12-11,6.3783,6.4078,6.2206,6.2797,12624,0
2007-12-12,6.2402,6.2501,5.9445,5.9642,30463,0
2007-12-13,5.7079,5.9445,5.7079,5.9051,21952,0
2007-12-14,5.8558,5.8656,5.7177,5.7867,20698,0
2007-12-17,5.7079,6.2895,5.6981,6.122,21858,0
2007-12-18,5.9938,6.1811,5.8558,5.9248,6134,0
2007-12-19,5.836,6.2994,5.836,6.2994,34564,0
2007-12-20,6.2699,6.6543,6.0923,6.6543,18074,0
2007-12-21,6.6445,6.6445,6.5064,6.605,8976,0
2007-12-24,6.605,6.605,6.2994,6.5952,11292,0
2007-12-26,6.605,6.8908,6.4669,6.8908,22964,0
2007-12-27,6.7529,6.7726,6.4571,6.743,14441,0
2007-12-28,6.4473,7.0387,6.4473,7.0387,13087,0
2007-12-31,6.743,7.2754,6.7331,7.2754,17438,0
2008-01-02,7.2754,7.2754,6.7134,6.7529,12310,0
2008-01-03,6.6445,7.0289,6.6445,6.7233,15520,0
2008-01-04,6.7233,6.743,6.2008,6.2008,20132,0
2008-01-07,6.2008,6.3092,5.9938,6.3092,19389,0
2008-01-08,6.4768,6.6247,6.2008,6.3783,14827,0
2008-01-09,6.4966,6.536,5.5896,5.6685,24680,0
2008-01-10,5.6586,5.8853,5.6389,5.8656,11769,0
2008-01-11,5.9051,5.9051,5.5206,5.5206,14119,0
2008-01-14,5.9149,6.0628,5.3333,5.353,49215,0
2008-01-15,5.2642,5.5107,5.1756,5.3333,29316,0
2008-01-16,5.3234,5.8558,5.1854,5.8262,12024,0
2008-01-17,5.7079,5.7079,5.4319,5.4319,11393,0
2008-01-18,5.4319,5.491,5.1756,5.1756,9473,0
2008-01-22,5.3432,5.3432,5.077,5.3135,8288,0
2008-01-23,5.1756,5.3135,4.9784,5.1263,6564,0
2008-01-24,5.1263,6.3881,5.0375,5.8262,51367,0
2008-01-25,5.7572,6.1121,5.5797,5.8065,6887,0
2008-01-28,5.9741,6.3881,5.7867,6.3487,17033,0
2008-01-29,6.4078,6.4078,5.6783,6.1121,28800,0
2008-01-30,5.9445,6.4768,5.9149,6.398,41104,0
2008-01-31,6.4867,6.6345,5.9346,6.3092,74351,0
2008-02-01,6.4669,6.4669,5.8755,5.9544,14255,0
2008-02-04,6.1909,6.1909,5.9149,5.9149,36860,0
2008-02-05,5.9248,5.9544,5.7276,5.8163,16950,0
2008-02-06,5.8459,5.9051,5.7374,5.8163,47657,0
2008-02-07,5.9149,5.9544,5.8755,5.9248,11422,0
2008-02-08,5.9741,6.1318,5.9741,6.0825,31399,0
2008-02-11,6.2599,6.2994,5.9642,6.0628,53421,0
2008-02-12,6.2501,6.2501,5.9248,5.9642,24999,0
2008-02-13,6.0135,6.1318,5.9149,6.0628,23657,0
2008-02-14,6.0628,6.5952,5.9346,6.1811,51061,0
2008-02-15,6.1613,6.1613,5.7374,6.0529,9953,0
2008-02-19,5.9938,6.1121,5.9445,5.9544,34079,0
2008-02-20,5.8065,5.8558,5.767,5.8065,7779,0
2008-02-21,5.8065,5.9938,5.6981,5.767,29180,0
2008-02-22,5.9051,6.0628,5.767,5.7867,24898,0
2008-02-25,5.7276,5.9741,5.6981,5.8459,15177,0
2008-02-26,5.6981,5.9642,5.6981,5.8262,8621,0
2008-02-27,5.9346,6.0135,5.8262,5.9346,13921,0
2008-02-28,6.0135,6.0825,5.9445,6.0529,19318,0
2008-02-29,5.9839,6.0234,5.8459,5.8558,31746,0
2008-03-03,5.767,6.043,5.7572,5.7572,13282,0
2008-03-04,5.8853,6.0332,5.8163,5.9149,8825,0
2008-03-05,5.7867,5.8459,5.422,5.422,35492,0
2008-03-06,5.6685,5.6685,5.2544,5.4319,18886,0
2008-03-07,5.491,5.56,4.8995,4.9981,25588,0
2008-03-10,5.0572,5.0572,4.8502,4.8502,27591,0
2008-03-11,4.9784,5.491,4.7812,4.9094,17366,0
2008-03-12,4.8896,4.9291,4.8108,4.8305,22888,0
2008-03-13,4.7615,4.7615,4.6629,4.6728,21302,0
2008-03-14,4.7615,4.7714,4.6826,4.7122,24827,0
2008-03-17,4.791,4.791,4.594,4.7417,17368,0
2008-03-18,4.7714,4.7714,4.6136,4.6136,5558,0
2008-03-19,4.801,4.8108,4.6826,4.791,3956,0
2008-03-20,4.8502,4.9291,4.8502,4.9291,5272,0
2008-03-24,4.87,4.9193,4.6826,4.791,26130,0
2008-03-25,4.87,5.1756,4.87,5.1361,6390,0
2008-03-26,4.8798,4.9488,4.6925,4.9488,5070,0
2008-03-27,4.8798,4.9587,4.8798,4.9587,710,0
2008-03-28,5.0967,5.3333,4.9488,5.3333,10034,0
2008-03-31,5.2939,5.2939,5.0868,5.1558,5952,0
2008-04-01,5.284,5.284,5.2347,5.284,3677,0
2008-04-02,5.1558,5.2149,5.1558,5.2149,608,0
2008-04-03,5.0277,5.0277,4.7417,4.7417,41966,0
2008-04-04,4.9686,5.0179,4.9291,4.9389,6390,0
2008-04-07,4.791,4.8108,4.6826,4.6826,35520,0
2008-04-08,4.6826,4.6826,4.5347,4.5742,28785,0
2008-04-09,4.5742,4.6826,4.5447,4.5643,59279,0
2008-04-10,4.6333,4.8207,4.515,4.5545,39801,0
2008-04-11,4.5545,4.5545,4.5052,4.5249,4213,0
2008-04-14,4.4461,4.5545,4.4461,4.4559,37396,0
2008-04-15,4.4559,4.6629,4.3672,4.3672,33528,0
2008-04-16,4.3475,4.4066,4.2883,4.308,18406,0
2008-04-17,4.3475,4.3968,4.2883,4.2883,6925,0
2008-04-18,4.4756,4.4855,4.308,4.308,6512,0
2008-04-21,4.3376,4.4066,4.2785,4.3573,11418,0
2008-04-22,4.4263,4.4263,4.2193,4.2193,21469,0
2008-04-23,4.1996,4.1996,4.0419,4.1404,169444,0
2008-04-24,4.1897,4.2785,4.0615,4.101,34184,0
2008-04-25,4.0911,4.239,4.0615,4.0813,12476,0
2008-04-28,4.1306,4.1996,4.0615,4.1404,4261,0
2008-04-29,4.1404,4.2489,4.1404,4.1799,1521,0
2008-04-30,4.239,4.2883,4.1701,4.1701,1826,0
2008-05-01,4.1503,4.2193,4.1404,4.1897,5394,0
2008-05-02,4.1799,4.2982,4.1799,4.2982,4858,0
2008-05-05,4.239,4.3376,4.239,4.308,10833,0
2008-05-06,4.3376,4.4954,4.3278,4.3672,16122,0
2008-05-07,4.515,4.8108,4.515,4.801,11216,0
2008-05-08,4.7812,4.7812,4.4362,4.6333,28070,0
2008-05-09,4.4461,4.4657,4.2883,4.4657,5782,0
2008-05-12,4.594,4.6433,4.1897,4.377,18606,0
2008-05-13,4.4263,4.4362,4.2489,4.2883,7913,0
2008-05-14,4.6333,4.6333,4.515,4.5545,6371,0
2008-05-15,4.4461,4.4461,4.2883,4.3573,23205,0
2008-05-16,4.87,4.87,4.4461,4.6433,6500,0
2008-05-19,4.594,4.8108,4.594,4.7024,13612,0
2008-05-20,4.6826,4.7319,4.6531,4.6826,22999,0
2008-05-21,4.6333,4.6826,4.6235,4.6826,511,0
2008-05-22,4.6333,4.6728,4.4461,4.5742,17970,0
2008-05-23,4.5545,4.7221,4.4855,4.7221,11790,0
2008-05-27,4.7319,4.7319,4.584,4.7024,5408,0
2008-05-28,4.8502,5.1263,4.8305,4.8305,19117,0
2008-05-29,5.0572,5.0671,4.8305,4.8502,5930,0
2008-05-30,4.8502,4.9291,4.6826,4.9291,13113,0
2008-06-02,4.9291,4.9291,4.6433,4.6433,8880,0
2008-06-03,4.594,4.8502,4.594,4.8502,11175,0
2008-06-04,4.801,4.8896,4.6531,4.8896,15084,0
2008-06-05,4.8502,4.9389,4.6531,4.9389,2001,0
2008-06-06,4.9981,4.9981,4.7615,4.8207,3257,0
2008-06-09,4.6925,4.7812,4.3869,4.7812,21690,0
2008-06-10,4.7615,4.8403,4.7024,4.7417,2435,0
2008-06-11,4.7024,4.8108,4.7024,4.7417,1826,0
2008-06-12,4.7024,4.7714,4.4756,4.5347,6953,0
2008-06-13,4.5545,4.9389,4.5545,4.801,8166,0
2008-06-16,4.7221,4.7221,4.3573,4.7122,7901,0
2008-06-17,4.7714,4.8995,4.6925,4.8305,5673,0
2008-06-18,4.9291,4.9291,4.7812,4.791,4798,0
2008-06-19,4.7714,4.87,4.7615,4.8502,7081,0
2008-06-20,4.9291,5.1656,4.7812,4.8502,6286,0
2008-06-23,4.6925,4.7417,4.4362,4.5347,10596,0
2008-06-24,4.6136,4.6531,4.5347,4.5347,3854,0
2008-06-25,4.4263,4.594,4.4263,4.5447,4005,0
2008-06-26,4.6728,4.6925,4.6038,4.6038,2231,0
2008-06-27,4.594,4.594,4.5347,4.584,912,0
2008-06-30,4.5643,4.9193,4.5643,4.9193,2528,0
2008-07-01,4.6728,4.7024,4.5347,4.5545,2029,0
2008-07-02,4.5347,4.5545,4.5347,4.5545,609,0
2008-07-03,4.6433,4.6433,4.4263,4.5347,1441,0
2008-07-07,4.4954,4.6235,4.4954,4.5643,2394,0
2008-07-08,4.5347,4.594,4.4756,4.5545,9156,0
2008-07-09,4.3869,4.7221,4.3869,4.7221,6155,0
2008-07-10,4.5545,4.6038,4.3573,4.5643,5617,0
2008-07-11,4.3869,4.6333,4.3869,4.6038,15425,0
2008-07-14,4.515,4.515,4.3672,4.4756,2207,0
2008-07-15,4.377,4.3968,4.3573,4.3573,3043,0
2008-07-16,4.3573,4.5742,4.3573,4.5742,1017,0
2008-07-17,4.5052,4.6136,4.4657,4.6136,4312,0
2008-07-18,4.5742,4.5742,4.4362,4.5052,2130,0
2008-07-21,4.6038,4.6038,4.3672,4.4461,2397,0
2008-07-22,4.4855,4.4855,4.3573,4.3869,10128,0
2008-07-23,4.3573,4.4066,4.1996,4.3573,9130,0
2008-07-24,4.3573,4.4657,4.3179,4.3179,912,0
2008-07-25,4.3376,4.3573,4.3179,4.3278,10521,0
2008-07-28,4.2489,4.3376,4.1701,4.2883,8002,0
2008-07-29,4.2883,4.3968,4.239,4.3376,6459,0
2008-07-30,4.2587,4.5347,4.1404,4.5347,5393,0
2008-07-31,4.308,4.6433,4.1897,4.6433,1745,0
2008-08-04,4.4263,4.4263,4.1897,4.3869,1421,0
2008-08-05,4.3376,4.4362,4.3376,4.4362,2333,0
2008-08-06,4.308,4.3869,4.308,4.3869,2231,0
2008-08-07,4.2686,4.3376,4.2686,4.3376,11166,0
2008-08-08,4.2489,4.4263,4.239,4.3376,7463,0
2008-08-11,4.1897,4.239,4.1897,4.239,11505,0
2008-08-12,4.2292,4.239,4.1996,4.239,6698,0
2008-08-13,4.2292,4.4362,4.2292,4.3869,71890,0
2008-08-14,4.3278,4.5347,4.3278,4.3869,47270,0
2008-08-15,4.3278,4.4066,4.3278,4.3573,1340,0
2008-08-18,4.4164,4.4263,4.4164,4.4164,587,0
2008-08-19,4.3376,4.3968,4.3376,4.3376,5795,0
2008-08-20,4.3475,4.4164,4.3475,4.4164,1821,0
2008-08-21,4.3376,4.4362,4.3376,4.3475,609,0
2008-08-22,4.3475,4.3672,4.2094,4.2489,21200,0
2008-08-25,4.2094,4.2883,4.1897,4.2883,371,0
2008-08-26,4.3376,4.4855,4.239,4.4362,3303,0
2008-08-27,4.5052,4.5347,4.4756,4.5052,4512,0
2008-08-28,4.4362,4.4362,4.2292,4.2982,12897,0
2008-08-29,4.2489,4.2982,4.2489,4.2982,51960,0
2008-09-03,4.377,4.377,4.2982,4.3278,558,0
2008-09-04,4.2587,4.2587,4.2489,4.2489,1283,0
2008-09-05,4.2489,4.2489,4.2489,4.2489,1014,0
2008-09-08,4.2489,4.2489,4.2489,4.2489,102,0
2008-09-09,4.2489,4.3278,4.1996,4.3278,10660,0
2008-09-10,4.1996,4.2982,4.1996,4.2982,3138,0
2008-09-11,4.3376,4.3573,4.2982,4.308,3056,0
2008-09-12,4.239,4.2587,4.1601,4.2587,9557,0
2008-09-15,4.2785,4.2785,4.0419,4.2094,1623,0
2008-09-16,4.239,4.239,4.0517,4.239,877,0
2008-09-17,4.1897,4.2587,3.9334,3.9433,5685,0
2008-09-18,3.894,4.1799,3.8348,3.9038,25593,0
2008-09-19,3.9038,4.2193,3.5095,3.8348,9975,0
2008-09-22,3.6476,3.6476,3.549,3.6278,2559,0
2008-09-23,3.5983,3.5983,3.549,3.5883,5227,0
2008-09-24,3.5883,3.5883,3.549,3.549,5250,0
2008-09-25,3.549,3.7658,3.549,3.549,12420,0
2008-09-26,3.549,3.549,3.4997,3.5095,3686,0
2008-09-29,3.4997,3.6278,3.4997,3.5785,4954,0
2008-09-30,3.5588,3.5588,3.3715,3.3813,15829,0
2008-10-01,3.3025,3.5983,3.3025,3.5983,6978,0
2008-10-02,3.3518,3.4898,3.3025,3.3025,1798,0
2008-10-03,3.3025,3.3518,3.2828,3.3518,22033,0
2008-10-06,3.3123,3.5095,3.2039,3.2729,21524,0
2008-10-07,3.2729,3.2729,3.056,3.1053,40300,0
2008-10-08,3.1151,3.1349,3.056,3.056,912,0
2008-10-09,3.056,3.1053,3.0067,3.0067,54067,0
2008-10-10,2.9772,3.056,2.3167,3.0462,58814,0
2008-10-13,3.2236,3.2335,3.1053,3.1053,25884,0
2008-10-14,3.1053,3.1053,2.9574,2.9674,9471,0
2008-10-15,2.9081,2.9574,2.711,2.9574,9184,0
2008-10-16,2.6321,2.8589,2.6321,2.7406,405,0
2008-10-17,2.6124,2.9574,2.366,2.7406,39052,0
2008-10-20,2.5533,2.7504,2.5533,2.6814,59373,0
2008-10-21,2.7209,2.7307,2.7011,2.711,11868,0
2008-10-22,2.6617,2.711,2.6321,2.7011,12981,0
2008-10-23,2.6716,2.6716,2.4645,2.5237,7284,0
2008-10-24,2.4449,2.4449,2.1688,2.366,68000,0
2008-10-27,2.4645,2.5828,2.2181,2.2279,14918,0
2008-10-28,2.2181,2.4349,2.1688,2.2279,7578,0
2008-10-29,2.3068,2.3068,2.2575,2.2772,710,0
2008-10-30,2.4349,2.4744,2.3956,2.4744,1071,0
2008-10-31,2.5533,2.7011,2.4153,2.7011,22163,0
2008-11-03,2.711,2.8884,2.711,2.8884,7254,0
2008-11-04,3.2039,3.7954,3.0265,3.0265,6567,0
2008-11-05,3.1251,3.6476,3.1251,3.6476,3018,0
2008-11-06,3.7954,3.7954,3.4405,3.4898,2225,0
2008-11-07,3.2039,3.4504,3.1744,3.4011,8927,0
2008-11-10,3.4504,3.8841,3.4306,3.549,9383,0
2008-11-11,3.3222,3.3222,3.056,3.1546,7998,0
2008-11-12,3.0758,3.0758,2.8096,2.8688,8446,0
2008-11-13,2.7603,3.1349,2.573,3.1349,11730,0
2008-11-14,2.7603,2.9279,2.5434,2.849,17415,0
2008-11-17,2.7209,2.7898,2.5927,2.6124,4794,0
2008-11-18,2.5533,3.3518,2.5533,3.3518,8371,0
2008-11-19,3.2532,3.2532,2.7702,2.8195,7356,0
2008-11-20,2.9081,2.9476,2.6716,2.6913,8358,0
2008-11-21,2.8589,2.8589,2.5631,2.5631,8582,0
2008-11-24,2.6223,2.6617,1.9717,2.0407,53507,0
2008-11-25,2.1589,2.2575,2.1589,2.2279,5797,0
2008-11-26,2.1984,2.2181,2.1392,2.1491,2169,0
2008-11-28,2.1195,2.1589,2.1195,2.1589,3043,0
2008-12-01,2.1885,2.3068,2.0801,2.3068,27465,0
2008-12-02,2.3265,2.5533,2.3265,2.4842,1814,0
2008-12-04,2.5434,2.8983,2.5434,2.8983,727,0
2008-12-05,2.9574,2.9574,2.4645,2.6617,537,0
2008-12-08,2.5138,2.5631,2.0702,2.2772,20705,0
2008-12-09,2.1885,2.2575,2.1392,2.1392,9434,0
2008-12-10,2.1392,2.3956,1.8928,1.9322,41816,0
2008-12-11,1.9322,2.2181,1.9322,1.9519,12137,0
2008-12-12,1.9322,1.9617,1.6364,1.8731,38904,0
2008-12-15,1.9617,1.9617,1.9617,1.9617,102,0
2008-12-16,1.8928,1.8928,1.8238,1.8435,40568,0
2008-12-17,1.8928,1.9322,1.7843,1.9224,287173,0
2008-12-18,1.8731,2.0407,1.8238,2.0308,36112,0
2008-12-19,1.9421,2.0407,1.7843,2.0407,27790,0
2008-12-22,1.9421,2.0308,1.8533,2.0308,18005,0
2008-12-23,2.0308,2.0308,1.8435,1.8435,15075,0
2008-12-24,1.8533,1.8928,1.8336,1.8533,15253,0
2008-12-26,1.8731,1.9322,1.8731,1.9322,7970,0
2008-12-29,1.8928,1.8928,1.8435,1.8731,14698,0
2008-12-30,1.8731,1.8731,1.8435,1.8731,35990,0
2008-12-31,1.8238,1.9224,1.804,1.9224,14997,0
2009-01-02,1.8829,1.9617,1.8829,1.9519,1572,0
2009-01-05,1.9519,1.9815,1.8336,1.8632,9198,0
2009-01-06,1.9914,2.0801,1.9717,2.0702,6847,0
2009-01-08,1.9914,2.0505,1.9914,2.021,3666,0
2009-01-09,1.9815,1.9815,1.9717,1.9815,20047,0
2009-01-12,2.0407,2.0801,1.9914,2.0505,9941,0
2009-01-13,2.0603,2.0603,2.0505,2.0505,203,0
2009-01-14,2.0702,2.3463,2.0407,2.3463,29987,0
2009-01-15,2.297,2.3364,2.2378,2.2674,3857,0
2009-01-16,2.2575,2.2674,2.2181,2.2674,5300,0
2009-01-20,2.1984,2.2082,2.1984,2.1984,5275,0
2009-01-21,2.2181,2.2181,2.2181,2.2181,203,0
2009-01-22,2.2674,2.3167,2.2279,2.2279,5866,0
2009-01-27,2.2674,2.2674,2.2181,2.2279,5863,0
2009-01-28,2.2378,2.2378,2.0505,2.0505,6390,0
2009-01-29,2.0801,2.1294,2.0308,2.1096,2068,0
2009-01-30,2.0505,2.09,2.0505,2.09,304,0
2009-02-02,2.1096,2.1195,2.09,2.1195,2080,0
2009-02-04,2.1885,2.1885,2.1885,2.1885,6315,0
2009-02-05,2.1984,2.2378,2.1984,2.2378,710,0
2009-02-06,2.297,2.3463,2.2772,2.3463,2086,0
2009-02-10,2.3463,2.3463,2.3068,2.3068,304,0
2009-02-11,2.3068,2.3068,2.0998,2.1195,1800,0
2009-02-12,2.1096,2.1096,2.1096,2.1096,102,0
2009-02-18,2.1096,2.1392,2.1096,2.1392,507,0
2009-02-19,2.1096,2.1096,1.9717,2.011,2403,0
2009-02-20,1.9519,1.9717,1.9519,1.9717,203,0
2009-02-23,1.9026,1.9421,1.9026,1.9026,4194,0
2009-02-24,1.8533,1.8533,1.8533,1.8533,102,0
2009-02-25,1.8731,1.8731,1.8731,1.8731,102,0
2009-02-26,1.8238,2.0407,1.8238,1.8238,9158,0
2009-02-27,1.9322,2.1294,1.8238,1.8238,1240,0
2009-03-02,1.8139,1.8928,1.6956,1.7055,2485,0
2009-03-03,1.7942,1.7942,1.7055,1.7843,2553,0
2009-03-04,2.3463,2.3463,1.6956,1.6956,3514,0
2009-03-05,2.0998,2.0998,1.9519,1.9519,3288,0
2009-03-06,1.7843,1.8238,1.7843,1.8238,812,0
2009-03-09,1.7449,1.8238,1.6857,1.7055,3711,0
2009-03-10,1.6266,1.7745,1.6266,1.7547,13264,0
2009-03-11,1.7547,1.9026,1.7154,1.9026,861,0
2009-03-12,1.7055,1.8731,1.6266,1.8533,1826,0
2009-03-13,1.9224,1.9421,1.9224,1.9224,710,0
2009-03-16,1.9224,2.09,1.9224,2.011,6695,0
2009-03-17,2.0012,2.0603,1.9717,2.011,812,0
2009-03-18,2.021,2.0407,1.9519,1.9914,5173,0
2009-03-19,2.0012,2.021,2.0012,2.0012,1116,0
2009-03-20,1.9717,2.2871,1.9717,2.2871,9743,0
2009-03-23,2.2279,2.3364,2.2279,2.3167,6598,0
2009-03-24,2.3463,2.4054,2.3068,2.366,4620,0
2009-03-25,2.366,2.6913,2.2279,2.6913,5971,0
2009-03-26,2.6519,2.849,2.2378,2.849,7868,0
2009-03-27,2.5533,2.573,2.4645,2.5533,2724,0
2009-03-30,2.7702,2.78,2.5138,2.6716,812,0
2009-03-31,2.7898,2.9574,2.7011,2.8391,52450,0
2009-04-01,2.7997,2.8589,2.78,2.8589,1737,0
2009-04-02,2.6026,2.6617,2.5631,2.6617,3652,0
2009-04-03,2.4842,2.6519,2.4842,2.5237,3043,0
2009-04-06,2.5237,2.7406,2.4744,2.573,4159,0
2009-04-07,2.5631,2.5631,1.8632,2.1589,71703,0
2009-04-08,2.1096,2.2871,2.0998,2.2181,9733,0
2009-04-09,2.3758,2.4744,2.3364,2.4251,10583,0
2009-04-13,2.3068,2.5138,2.297,2.4054,3588,0
2009-04-14,2.3463,2.4153,2.2181,2.4054,3956,0
2009-04-15,2.3364,2.4449,2.3265,2.4449,2252,0
2009-04-16,2.4449,2.4942,2.2181,2.2181,3080,0
2009-04-17,2.3758,3.5588,2.3758,3.4701,44082,0
2009-04-20,3.263,3.3222,3.0067,3.0955,12006,0
2009-04-21,2.9674,3.3222,2.9476,3.1546,40141,0
2009-04-22,3.2729,3.3025,3.2729,3.3025,609,0
2009-04-23,3.3222,3.5687,3.1644,3.5687,10572,0
2009-04-24,3.7362,3.756,3.3913,3.7461,6935,0
2009-04-27,3.6869,3.6968,3.263,3.5194,37938,0
2009-04-28,3.4799,3.5194,3.4799,3.5194,1116,0
2009-04-29,3.4405,3.4405,2.711,3.1151,21404,0
2009-04-30,3.2236,3.2434,3.0856,3.1349,4044,0
2009-05-01,2.9279,2.9279,2.9279,2.9279,102,0
2009-05-04,3.0955,3.2335,3.0955,3.2335,1724,0
2009-05-05,3.1842,3.263,3.1546,3.263,4331,0
2009-05-06,3.0167,3.3616,3.0167,3.1251,4395,0
2009-05-07,3.0067,3.1053,3.0067,3.1053,3938,0
2009-05-08,3.1842,3.3715,3.1151,3.2532,3290,0
2009-05-11,3.0265,3.3813,3.0265,3.263,5782,0
2009-05-12,3.2729,3.2729,3.2729,3.2729,1269,0
2009-05-13,3.2729,3.2729,3.056,3.0955,2536,0
2009-05-14,3.1448,3.1941,3.0659,3.0659,1847,0
2009-05-15,3.1053,3.1053,2.9772,2.9969,3820,0
2009-05-18,3.1053,3.1053,3.0758,3.0955,1521,0
2009-05-20,3.0955,3.0955,3.0167,3.0167,862,0
2009-05-21,3.0067,3.1053,2.9574,3.1053,6784,0
2009-05-22,2.9574,2.9674,2.9377,2.9476,3156,0
2009-05-26,2.9969,3.0167,2.987,3.0067,2942,0
2009-05-27,2.9574,3.0067,2.9574,3.0067,2130,0
2009-05-28,3.0167,3.2434,3.0167,3.0265,2029,0
2009-05-29,3.0363,3.2532,2.9772,3.2532,3237,0
2009-06-01,3.2532,3.2927,3.1941,3.2927,6718,0
2009-06-02,3.1546,3.1941,3.1448,3.1448,1220,0
2009-06-03,3.1644,3.1644,3.1151,3.1151,2334,0
2009-06-04,3.1448,3.2039,3.1053,3.2039,4007,0
2009-06-05,3.1744,3.2335,3.1744,3.2335,1928,0
2009-06-08,3.2434,3.5194,3.2434,3.4208,11238,0
2009-06-09,3.4602,3.5194,3.4504,3.5194,1092,0
2009-06-10,3.4504,3.4701,3.4109,3.4701,18105,0
2009-06-11,3.5194,3.5194,3.4504,3.5194,12080,0
2009-06-12,3.4799,3.4799,3.4602,3.4602,2942,0
2009-06-15,3.4504,3.4898,3.4504,3.4898,21086,0
2009-06-16,3.5095,3.5194,3.4602,3.4602,2997,0
2009-06-17,3.4997,3.4997,3.4504,3.4602,4555,0
2009-06-18,3.4898,3.4898,3.4799,3.4799,1826,0
2009-06-19,3.4997,3.4997,3.4997,3.4997,615,0
2009-06-22,3.4504,3.4504,3.4504,3.4504,6450,0
2009-06-23,3.4602,3.4898,3.3813,3.4504,13269,0
2009-06-24,3.4504,3.4504,3.4504,3.4504,355,0
2009-06-29,3.4504,3.4504,3.4504,3.4504,761,0
2009-06-30,3.3518,3.4504,3.3518,3.4504,2007,0
2009-07-01,3.3518,3.3518,3.3518,3.3518,609,0
2009-07-06,3.0462,3.4997,3.0167,3.4504,19986,0
2009-07-07,3.4208,3.4208,3.2236,3.3123,3672,0
2009-07-08,3.1744,3.1744,2.987,3.056,3324,0
2009-07-09,3.0462,3.4208,3.0265,3.3321,5727,0
2009-07-10,3.0758,3.3025,3.0659,3.263,5392,0
2009-07-13,3.1448,3.1448,2.987,3.0856,1116,0
2009-07-14,2.9969,3.056,2.987,3.0265,1217,0
2009-07-15,3.0462,3.0462,2.7406,2.9279,16936,0
2009-07-17,3.1151,3.1251,3.1151,3.1251,1180,0
2009-07-20,3.1546,3.1546,3.1349,3.1448,1601,0
2009-07-21,3.0758,3.0856,3.0758,3.0856,3956,0
2009-07-22,3.0856,3.2039,3.0758,3.2039,1348,0
2009-07-23,3.0167,3.1151,2.9674,3.1053,1472,0
2009-07-24,3.1251,3.1448,3.1251,3.1349,812,0
2009-07-27,3.1251,3.1251,3.1251,3.1251,41995,0
2009-07-28,3.1251,3.1251,3.1251,3.1251,0,0
2009-07-29,3.1053,3.1053,3.0265,3.0265,609,0
2009-07-30,3.0265,3.0265,3.0265,3.0265,0,0
2009-07-31,3.1053,3.1349,3.1053,3.1349,1623,0
2009-08-03,3.1349,3.1349,3.1349,3.1349,0,0
2009-08-04,3.0067,3.1251,3.0067,3.1251,40271,0
2009-08-05,2.987,3.1151,2.987,3.1151,1437,0
2009-08-06,2.987,3.0955,2.987,3.0955,12556,0
2009-08-07,2.9674,3.056,2.9674,3.056,1217,0
2009-08-10,3.0955,3.0955,3.0659,3.0659,604,0
2009-08-11,3.0758,3.1053,3.0265,3.1053,8756,0
2009-08-12,3.0758,3.0758,3.0758,3.0758,0,0
2009-08-13,2.987,3.0955,2.9674,3.056,1928,0
2009-08-14,3.1053,3.1053,3.056,3.0955,3134,0
2009-08-17,2.9772,2.9772,2.9279,2.9279,2991,0
2009-08-18,3.0167,3.1448,3.0167,3.1448,727,0
2009-08-19,2.9772,3.0363,2.9772,3.0265,1826,0
2009-08-20,2.9772,3.0462,2.9772,3.0462,405,0
2009-08-21,3.056,3.056,3.0067,3.056,7636,0
2009-08-24,2.8589,3.0265,2.8589,2.9969,1460,0
2009-08-25,3.0265,3.0758,3.0067,3.0758,4282,0
2009-08-26,3.0758,3.0758,2.9772,2.9772,1724,0
2009-08-27,3.1546,3.1546,3.056,3.0758,5449,0
2009-08-28,3.0758,3.0758,3.0758,3.0758,203,0
2009-08-31,3.0758,3.0758,2.9674,3.0363,7599,0
2009-09-01,3.0659,3.0659,2.987,3.0167,13657,0
2009-09-03,2.9674,2.987,2.9574,2.987,4971,0
2009-09-04,2.9969,3.0067,2.9969,3.0067,507,0
2009-09-08,2.9377,3.0363,2.9181,3.0363,3652,0
2009-09-09,3.0363,3.1053,3.0363,3.0363,24345,0
2009-09-10,2.987,3.056,2.9574,3.056,4058,0
2009-09-11,3.056,3.056,2.9674,2.9969,3255,0
2009-09-14,3.0462,3.0462,3.0067,3.0067,1421,0
2009-09-15,3.056,3.0659,2.987,3.056,26601,0
2009-09-16,3.056,3.0856,3.0167,3.0265,7225,0
2009-09-17,3.0265,3.0265,2.9574,2.9574,11804,0
2009-09-18,3.0067,3.1053,2.9772,3.1053,14368,0
2009-09-21,3.0167,3.0167,3.0067,3.0067,304,0
2009-09-22,2.987,2.987,2.9772,2.9772,2780,0
2009-09-23,3.0067,3.0067,2.9674,2.9674,4697,0
2009-09-24,2.9772,2.9772,2.9574,2.9574,1996,0
2009-09-28,2.987,2.987,2.9574,2.9574,3319,0
2009-09-30,2.9674,2.9674,2.9574,2.9574,1014,0
2009-10-01,2.9574,2.9574,2.9181,2.9279,1816,0
2009-10-02,2.9279,2.9279,2.9279,2.9279,203,0
2009-10-05,2.9574,2.9574,2.9476,2.9476,30945,0
2009-10-06,2.9969,3.0067,2.9574,3.0067,2333,0
2009-10-07,2.9969,3.0067,2.9674,2.9674,7420,0
2009-10-08,2.9674,2.987,2.9081,2.987,1830,0
2009-10-09,2.9772,3.0067,2.9181,2.9674,5632,0
2009-10-12,2.9969,2.9969,2.9476,2.9476,3449,0
2009-10-13,3.0067,3.0067,2.9476,2.9476,1217,0
2009-10-15,2.9574,2.9574,2.9476,2.9476,609,0
2009-10-16,2.9574,2.9772,2.9476,2.9772,9667,0
2009-10-19,2.9574,2.9674,2.9476,2.9476,9723,0
2009-10-20,3.0067,3.0067,2.9081,2.9081,1661,0
2009-10-21,2.9377,2.9377,2.9081,2.9279,1155,0
2009-10-22,2.8884,2.9081,2.8786,2.9081,1826,0
2009-10-23,2.8688,2.8786,2.7307,2.7307,8723,0
2009-10-26,2.8096,2.8096,2.7209,2.7307,2738,0
2009-10-27,2.711,2.711,2.7011,2.7011,3492,0
2009-10-29,2.7406,2.7406,2.7406,2.7406,203,0
2009-10-30,2.7406,2.7406,2.7406,2.7406,203,0
2009-11-02,2.7406,2.7504,2.7406,2.7504,688,0
2009-11-03,2.7307,2.7307,2.7307,2.7307,102,0
2009-11-04,2.7011,2.7603,2.6913,2.7603,3816,0
2009-11-05,2.78,2.8195,2.78,2.8096,2173,0
2009-11-06,2.6913,2.9476,2.6913,2.9377,1857,0
2009-11-10,2.8589,2.9574,2.8589,2.9574,10393,0
2009-11-11,2.987,2.9969,2.9574,2.9574,3043,0
2009-11-12,2.9674,2.9969,2.9574,2.9969,609,0
2009-11-13,2.9574,2.9772,2.8983,2.9674,17853,0
2009-11-16,2.8983,2.9574,2.8589,2.9574,8124,0
2009-11-17,2.9574,2.9574,2.9574,2.9574,812,0
2009-11-18,2.9377,3.0758,2.8884,2.8884,1724,0
2009-11-20,2.9574,2.9574,2.9574,2.9574,4768,0
2009-11-23,2.9574,3.0265,2.9476,3.0265,14731,0
2009-11-24,3.0067,3.0067,2.9674,2.9674,340,0
2009-11-25,2.9574,2.9574,2.8983,2.8983,390,0
2009-11-27,2.9969,3.0067,2.9969,3.0067,5986,0
2009-11-30,2.9772,2.987,2.9772,2.987,2231,0
2009-12-01,3.0067,3.056,2.9476,3.056,5467,0
2009-12-02,3.0856,3.0856,2.9574,3.0758,3101,0
2009-12-03,3.0758,3.0758,2.9772,2.987,2349,0
2009-12-04,2.987,3.0265,2.9772,3.0067,8216,0
2009-12-07,2.9279,2.9279,2.9279,2.9279,1826,0
2009-12-08,3.0067,3.1546,2.9772,3.1151,12800,0
2009-12-09,3.1053,3.4208,3.1053,3.3025,18341,0
2009-12-10,3.3025,3.4898,3.2137,3.2236,34265,0
2009-12-11,3.2236,3.3222,3.0265,3.0363,12541,0
2009-12-14,2.987,3.0659,2.987,3.056,8288,0
2009-12-15,3.056,3.0955,2.9181,2.987,19356,0
2009-12-16,3.0067,3.0363,2.78,2.9969,23721,0
2009-12-17,3.0265,3.1644,2.9969,3.1644,5680,0
2009-12-18,3.0955,3.2039,3.0659,3.2039,6242,0
2009-12-21,3.1448,3.1744,3.0659,3.0659,47459,0
2009-12-22,3.0758,3.2039,3.0659,3.2039,3895,0
2009-12-23,3.1941,3.5785,3.1941,3.2532,8722,0
2009-12-24,3.2532,3.3518,3.2532,3.3518,6142,0
2009-12-28,3.342,3.342,3.263,3.3321,13274,0
2009-12-29,3.342,3.7166,3.342,3.6968,20498,0
2009-12-30,3.6968,3.894,3.618,3.7954,22610,0
2009-12-31,3.8545,3.8545,3.4997,3.5983,25335,0
2010-01-04,3.6476,3.9334,3.6476,3.9334,4027,0
2010-01-05,3.825,3.825,3.7067,3.7067,812,0
2010-01-06,3.7067,3.7067,3.5687,3.618,5610,0
2010-01-07,3.618,3.6869,3.5588,3.5588,8494,0
2010-01-08,3.5687,3.5687,3.5687,3.5687,304,0
2010-01-11,3.5687,3.5687,3.263,3.4504,8060,0
2010-01-12,3.342,3.5983,3.3025,3.5983,18194,0
2010-01-13,3.6968,3.7855,3.4504,3.5785,28067,0
2010-01-14,3.5687,3.618,3.5687,3.618,7621,0
2010-01-15,3.618,3.7954,3.5687,3.7166,7821,0
2010-01-19,3.6476,3.7166,3.6081,3.6771,13267,0
2010-01-20,3.6673,3.7461,3.3913,3.4405,27703,0
2010-01-21,3.6476,3.6476,3.3913,3.4898,2840,0
2010-01-22,3.3025,3.3518,3.3025,3.3222,1623,0
2010-01-25,3.4602,3.4602,3.4306,3.4504,5982,0
2010-01-26,3.4011,3.4504,3.4011,3.4504,2638,0
2010-01-27,3.4504,3.5194,3.3813,3.3813,6420,0
2010-01-28,3.3518,3.4011,3.3518,3.4011,2348,0
2010-01-29,3.4504,3.4799,3.4504,3.4799,2566,0
2010-02-01,3.4602,3.8151,3.3222,3.4405,38187,0
2010-02-02,3.3222,3.4898,3.3222,3.4405,8672,0
2010-02-03,3.3518,3.4405,3.3518,3.4405,3175,0
2010-02-04,3.4504,3.549,3.4504,3.549,11088,0
2010-02-05,3.549,3.6376,3.549,3.6376,54419,0
2010-02-08,3.6574,3.6574,3.618,3.6476,485,0
2010-02-09,3.7166,3.9729,3.6574,3.6574,18817,0
2010-02-11,3.5883,3.5883,3.5883,3.5883,340,0
2010-02-12,3.4504,3.4504,3.4504,3.4504,3891,0
2010-02-16,3.6376,3.6376,3.5588,3.5588,985,0
2010-02-17,3.5588,3.5983,3.4898,3.5983,3050,0
2010-02-19,3.6376,3.6869,3.6376,3.6574,2231,0
2010-02-22,3.5785,3.5883,3.4504,3.5785,2217,0
2010-02-23,3.5687,3.5687,3.4504,3.5095,1823,0
2010-02-24,3.4504,3.5194,3.3321,3.4701,3882,0
2010-02-25,3.3813,3.549,3.1448,3.4306,6413,0
2010-02-26,3.4306,3.4898,3.2927,3.4898,7579,0
2010-03-01,3.4799,3.4799,3.3025,3.3813,5325,0
2010-03-02,3.2532,3.3616,3.1546,3.2137,17180,0
2010-03-03,3.1349,3.5095,3.0856,3.4306,21136,0
2010-03-04,3.4898,3.8743,3.4898,3.7757,30908,0
2010-03-05,3.7855,3.8545,3.5292,3.6278,24440,0
2010-03-08,3.4504,3.5194,3.2434,3.3715,50784,0
2010-03-09,3.3715,3.4208,3.1744,3.263,12573,0
2010-03-10,3.2927,3.5194,3.2828,3.5194,9762,0
2010-03-11,3.4898,3.549,3.2039,3.549,21433,0
2010-03-12,3.5292,3.8841,3.4011,3.825,31809,0
2010-03-15,3.7954,3.8644,3.5292,3.6771,27265,0
2010-03-16,3.4504,3.4997,3.342,3.4701,22630,0
2010-03-17,3.3518,3.9433,3.3123,3.9137,44040,0
2010-03-18,3.5983,3.7954,3.4701,3.6968,3993,0
2010-03-19,3.6771,4.0419,3.6771,4.0419,14423,0
2010-03-22,4.0222,4.0222,3.7264,3.7264,1072,0
2010-03-23,3.7855,3.7954,3.4701,3.5588,3463,0
2010-03-24,3.4208,3.6869,3.4109,3.6476,3621,0
2010-03-25,3.8644,3.8644,3.756,3.756,609,0
2010-03-26,3.8447,3.8644,3.618,3.7855,15378,0
2010-03-29,3.4898,3.5588,3.4504,3.4997,2154,0
2010-03-30,3.5687,3.5983,3.4602,3.4602,2303,0
2010-03-31,3.756,3.756,3.756,3.756,203,0
2010-04-01,3.5785,3.8348,3.5785,3.6771,1371,0
2010-04-05,3.4898,3.6081,3.4701,3.5883,13912,0
2010-04-06,3.4701,3.5687,3.4504,3.5687,4000,0
2010-04-07,3.4701,3.5983,3.3518,3.5194,27674,0
2010-04-08,3.4109,3.4701,3.3813,3.4504,3010,0
2010-04-09,3.4405,3.5883,3.4405,3.539,3755,0
2010-04-12,3.3518,3.5588,3.3518,3.4799,1075,0
2010-04-13,3.3222,3.8447,3.3222,3.549,28313,0
2010-04-14,3.6771,3.8053,3.6771,3.756,10980,0
2010-04-15,3.8447,3.9926,3.618,3.7461,14502,0
2010-04-16,3.8841,3.8841,3.8644,3.8841,1724,0
2010-04-19,3.8348,3.8348,3.6968,3.6968,10759,0
2010-04-20,3.6771,3.7067,3.5883,3.5883,4869,0
2010-04-21,3.549,3.549,3.3813,3.4011,8785,0
2010-04-22,3.3813,3.4997,3.3813,3.4109,40732,0
2010-04-23,3.4218,3.4516,3.2433,3.4516,43080,0
2010-04-26,3.4504,3.4504,3.2039,3.2236,18800,0
2010-04-27,3.263,3.263,3.0265,3.1251,15259,0
2010-04-28,3.1349,3.1842,3.056,3.1546,26840,0
2010-04-29,3.1546,3.549,3.1151,3.4602,48628,0
2010-04-30,3.4306,3.549,3.4306,3.549,34292,0
2010-05-03,3.549,3.7954,3.5194,3.6476,29766,0
2010-05-04,3.6278,3.6278,3.263,3.3913,16307,0
2010-05-05,3.3616,3.3616,3.2828,3.2828,2330,0
2010-05-06,3.263,3.6968,3.2532,3.6869,30255,0
2010-05-07,3.6968,3.6968,3.263,3.4898,16690,0
2010-05-10,3.4799,3.4799,3.3123,3.3123,4790,0
2010-05-11,3.2434,3.4109,3.1744,3.3518,5988,0
2010-05-12,3.2828,3.4504,3.2828,3.3321,1507,0
2010-05-13,3.4504,3.4701,3.3321,3.3321,6036,0
2010-05-14,3.3813,3.4602,3.3715,3.4504,984,0
2010-05-17,3.4997,3.4997,3.4504,3.4504,710,0
2010-05-18,3.4504,3.4898,3.3025,3.3813,3062,0
2010-05-19,3.4011,3.4898,3.2434,3.3222,6055,0
2010-05-20,3.3616,3.3616,3.263,3.263,507,0
2010-05-21,3.263,3.3813,3.2039,3.2039,4766,0
2010-05-24,3.3715,3.4011,3.2729,3.2729,1082,0
2010-05-25,3.2729,3.3321,3.2039,3.2434,3653,0
2010-05-26,3.4602,3.4997,3.3913,3.4997,2152,0
2010-05-27,3.4701,3.4898,3.3025,3.4011,3187,0
2010-05-28,3.3025,3.4504,3.3025,3.3222,3652,0
2010-06-01,3.3518,3.3518,3.3518,3.3518,304,0
2010-06-02,3.3518,3.4011,3.2434,3.3222,1928,0
2010-06-03,3.3813,3.4011,3.3518,3.4011,2333,0
2010-06-04,3.2434,3.2532,3.2434,3.2532,1034,0
2010-06-07,3.2434,3.2434,3.1941,3.1941,5896,0
2010-06-08,3.056,3.0659,3.0067,3.056,10474,0
2010-06-09,3.056,3.1744,3.0067,3.1251,1248,0
2010-06-10,3.2137,3.342,3.1053,3.3123,2435,0
2010-06-11,3.1349,3.2236,3.0659,3.2236,1826,0
2010-06-14,3.1644,3.3123,3.0659,3.0659,3913,0
2010-06-15,3.1151,3.1151,3.0462,3.0462,3844,0
2010-06-16,3.0067,3.056,3.0067,3.0067,11041,0
2010-06-17,3.1151,3.3518,2.9674,3.3518,18499,0
2010-06-18,3.1842,3.4306,3.0659,3.4306,7666,0
2010-06-21,3.3518,3.4898,3.2335,3.4701,13843,0
2010-06-22,3.4208,3.4208,3.2137,3.3321,13346,0
2010-06-23,3.1744,3.1744,3.1251,3.1448,1332,0
2010-06-24,3.0955,3.1644,2.8391,3.1053,42741,0
2010-06-25,3.1151,3.1151,2.9574,2.9969,6963,0
2010-06-28,2.9674,3.0067,2.8884,3.0067,10854,0
2010-06-29,3.0067,3.1546,2.8096,2.9081,30188,0
2010-06-30,2.95,3,2.93,2.98,12665,0
2010-07-01,2.9181,2.9181,2.9081,2.9081,1369,0
2010-07-02,2.9081,3.0167,2.9081,2.9772,4717,0
2010-07-06,2.9279,2.9279,2.9081,2.9081,3668,0
2010-07-07,2.8293,2.8589,2.8195,2.8589,1826,0
2010-07-08,2.8688,2.9574,2.8195,2.849,14557,0
2010-07-09,2.7997,2.8293,2.3068,2.5631,41598,0
2010-07-12,2.6124,2.6223,2.4744,2.5138,10193,0
2010-07-13,2.4942,2.7997,2.4842,2.4842,11257,0
2010-07-14,2.4942,2.6617,2.4942,2.6617,9170,0
2010-07-15,2.6913,2.9279,2.6913,2.9279,2942,0
2010-07-16,2.8293,3.1349,2.7898,2.7898,11921,0
2010-07-19,2.7702,3.1053,2.7603,2.8786,4141,0
2010-07-20,2.8786,2.8983,2.6617,2.6617,10795,0
2010-07-21,2.711,2.8589,2.6716,2.7603,11171,0
2010-07-22,3.0067,3.0067,2.6814,2.7209,6104,0
2010-07-23,2.8983,2.8983,2.7209,2.7209,1319,0
2010-07-26,2.7504,3.1053,2.5828,2.7011,37823,0
2010-07-27,2.7603,2.9574,2.7209,2.9574,8553,0
2010-07-28,2.9081,3.1053,2.9081,3.0167,2033,0
2010-07-29,3.0067,3.0265,2.8589,2.8884,12441,0
2010-07-30,2.9772,2.9772,2.8589,2.8983,2534,0
2010-08-02,2.8391,2.9081,2.7603,2.9081,1116,0
2010-08-03,2.7702,2.9969,2.7702,2.78,5376,0
2010-08-04,2.9674,2.9674,2.78,2.8983,3247,0
2010-08-05,2.8688,2.9574,2.78,2.9574,6493,0
2010-08-06,2.9081,2.9081,2.9081,2.9081,102,0
2010-08-10,2.8884,2.8884,2.5927,2.7702,6315,0
2010-08-11,2.78,2.78,2.78,2.78,177,0
2010-08-12,2.7406,2.7406,2.6716,2.7307,1928,0
2010-08-13,2.7406,2.9772,2.7406,2.8983,2638,0
2010-08-16,2.9772,2.9772,2.8786,2.9574,3652,0
2010-08-17,2.8688,2.9574,2.8391,2.8589,7202,0
2010-08-18,2.8688,2.8688,2.573,2.5927,12378,0
2010-08-19,2.711,2.711,2.573,2.711,12315,0
2010-08-20,2.573,2.987,2.573,2.8688,10029,0
2010-08-23,2.8589,2.8589,2.8096,2.8589,13412,0
2010-08-24,2.8391,2.8589,2.8195,2.8195,1319,0
2010-08-25,2.7702,2.7702,2.6617,2.6716,49401,0
2010-08-26,2.7603,2.7603,2.6716,2.7504,878,0
2010-08-27,2.7603,2.8589,2.6814,2.8589,5610,0
2010-08-30,2.6814,2.7504,2.6716,2.6716,4697,0
2010-08-31,2.69,2.93,2.69,2.93,2122,0
2010-09-01,2.8589,2.9279,2.5927,2.7603,25108,0
2010-09-02,2.7603,2.8589,2.7603,2.8096,1258,0
2010-09-03,2.849,2.9574,2.8096,2.9574,3305,0
2010-09-07,2.9574,2.9574,2.9279,2.9279,1319,0
2010-09-08,2.78,2.8195,2.7702,2.8195,3043,0
2010-09-09,2.9772,2.987,2.8589,2.8589,1521,0
2010-09-10,2.9772,3.1546,2.8293,2.8589,18610,0
2010-09-13,2.8195,3.1251,2.6617,3.1151,17046,0
2010-09-14,2.9574,2.9574,2.6617,2.8195,2747,0
2010-09-15,2.8391,2.9674,2.8195,2.8195,2006,0
2010-09-16,2.8096,2.8096,2.7898,2.7997,622,0
2010-09-17,2.8688,2.8688,2.5828,2.5828,21373,0
2010-09-20,2.6124,2.8293,2.6124,2.8195,3642,0
2010-09-21,2.8195,2.8589,2.711,2.849,2840,0
2010-09-22,2.8391,2.8589,2.711,2.78,2181,0
2010-09-23,2.7504,2.849,2.7504,2.7997,1835,0
2010-09-24,2.7209,2.7307,2.6617,2.6617,7914,0
2010-09-27,2.6617,2.6814,2.6124,2.6716,2759,0
2010-09-28,2.6617,2.6617,2.6617,2.6617,6805,0
2010-09-29,2.7504,2.7603,2.6124,2.6124,6200,0
2010-09-30,2.6779,2.7771,2.6779,2.7672,2811,0
2010-10-04,2.6519,2.6519,2.6519,2.6519,102,0
2010-10-05,2.7307,2.7504,2.6124,2.6617,3010,0
2010-10-07,2.5828,2.6026,2.573,2.573,1826,0
2010-10-11,2.6617,2.6617,2.6026,2.6026,2661,0
2010-10-13,2.6124,2.711,2.6124,2.711,20179,0
2010-10-14,2.6814,2.7603,2.6814,2.7603,6983,0
2010-10-15,2.7307,2.9081,2.711,2.9081,3956,0
2010-10-18,2.8096,2.9772,2.8096,2.9772,4323,0
2010-10-19,2.9674,2.9674,2.8589,2.8589,499,0
2010-10-20,2.9181,3.0462,2.9081,3.0265,3036,0
2010-10-21,3.0363,3.0955,2.9081,2.9674,12853,0
2010-10-22,3.0363,3.0363,2.9674,2.9674,2465,0
2010-10-25,2.9476,2.9574,2.8195,2.8195,4546,0
2010-10-26,2.8391,2.8391,2.78,2.7997,5256,0
2010-10-27,2.78,2.8293,2.7504,2.7504,3824,0
2010-10-28,2.7209,2.7209,2.5631,2.573,2080,0
2010-10-29,2.63,2.91,2.63,2.91,4417,0
2010-11-01,2.849,3.0067,2.8293,2.8983,5305,0
2010-11-02,2.9953,3.0251,2.9358,3.0251,3428,0
2010-11-03,2.9574,2.9674,2.9574,2.9674,419,0
2010-11-04,2.711,2.7504,2.711,2.711,2896,0
2010-11-05,2.7307,2.9377,2.711,2.9181,7358,0
2010-11-08,2.8391,2.849,2.6321,2.7997,2445,0
2010-11-09,2.711,2.78,2.642,2.6617,7475,0
2010-11-10,2.6617,2.7209,2.642,2.642,2130,0
2010-11-11,2.6814,2.8096,2.6814,2.711,12429,0
2010-11-12,2.642,2.642,2.6124,2.6124,2040,0
2010-11-15,2.642,2.642,2.6124,2.6321,452,0
2010-11-17,2.6913,2.8786,2.5828,2.7011,7589,0
2010-11-19,2.711,2.711,2.6617,2.6617,1014,0
2010-11-22,2.5927,2.5927,2.4349,2.5828,4128,0
2010-11-23,2.6519,2.7011,2.6519,2.6716,4583,0
2010-11-24,2.7011,2.7011,2.573,2.573,3044,0
2010-11-29,2.5927,2.5927,2.5138,2.5533,1455,0
2010-11-30,2.57,2.67,2.57,2.59,14654,0
2010-12-01,2.6519,2.6519,2.5927,2.5927,1217,0
2010-12-02,2.5237,2.6124,2.5237,2.5434,8319,0
2010-12-03,2.6223,2.7997,2.5138,2.7997,8739,0
2010-12-06,2.7997,2.7997,2.7209,2.7209,1237,0
2010-12-07,2.7898,2.8195,2.642,2.642,3755,0
2010-12-09,2.5335,2.7307,2.4449,2.5237,24020,0
2010-12-10,2.4744,2.5335,2.3758,2.5335,10474,0
2010-12-13,2.7603,2.7603,2.4645,2.711,4261,0
2010-12-14,2.5631,2.7307,2.5335,2.7307,1818,0
2010-12-15,2.7209,2.7603,2.5828,2.7603,3449,0
2010-12-16,2.4597,2.8664,2.3903,2.8168,22958,0
2010-12-17,2.7307,2.8688,2.642,2.8688,6826,0
2010-12-21,2.7898,2.7898,2.7307,2.7307,1704,0
2010-12-22,2.6617,2.8293,2.6026,2.6519,59677,0
2010-12-23,2.6519,2.6519,2.5335,2.6519,4564,0
2010-12-27,2.6519,2.6519,2.4744,2.5631,182338,0
2010-12-28,2.5335,2.5335,2.4153,2.4153,17542,0
2010-12-29,2.48,2.74,2.47,2.73,59302,0
2010-12-30,2.76,2.76,2.48,2.57,34245,0
2010-12-31,2.55,2.62,2.43,2.62,31855,0
2011-01-03,2.5631,2.5828,2.5631,2.5828,4488,0
2011-01-04,2.573,2.6814,2.5631,2.6321,12904,0
2011-01-05,2.6223,2.7406,2.6124,2.6223,14562,0
2011-01-06,2.7406,2.7702,2.6617,2.711,11058,0
2011-01-07,2.7603,2.8293,2.7307,2.8293,8955,0
2011-01-10,2.8293,2.9279,2.78,2.78,2193,0
2011-01-11,2.78,2.7898,2.78,2.7898,5892,0
2011-01-12,2.7997,2.8391,2.711,2.711,10129,0
2011-01-13,2.7504,2.9377,2.7504,2.9377,12935,0
2011-01-14,2.6913,2.9574,2.6913,2.8688,2789,0
2011-01-18,2.8168,3.0052,2.7375,2.8366,7874,0
2011-01-19,2.7375,2.8168,2.6283,2.6581,7302,0
2011-01-20,2.6223,2.7603,2.6124,2.7603,12961,0
2011-01-21,2.8589,2.8589,2.8589,2.8589,609,0
2011-01-24,2.8096,2.8688,2.711,2.8589,6492,0
2011-01-25,2.8096,2.8589,2.7898,2.8589,1106,0
2011-01-26,2.7997,2.9081,2.7702,2.9081,1178,0
2011-01-27,2.9476,3.0265,2.8884,3.0265,3550,0
2011-01-28,3.0067,3.0067,3.0067,3.0067,5059,0
2011-01-31,3.03,3.03,2.91,3.03,6763,0
2011-02-02,2.9772,3.0856,2.9772,3.0856,4869,0
2011-02-03,2.9953,3.2135,2.9953,3.0648,5167,0
2011-02-09,2.9772,3.056,2.9377,2.9969,6424,0
2011-02-10,3.0152,3.1937,3.0152,3.0945,706,0
2011-02-11,3.0052,3.1739,3.0052,3.1143,51118,0
2011-02-14,3.0363,3.0363,2.8688,2.9377,17400,0
2011-02-15,2.8589,3.1842,2.8589,2.8786,14114,0
2011-02-17,2.7898,3.2039,2.7898,3.2039,157504,0
2011-02-23,3.1838,3.2234,2.9854,3.1739,5293,0
2011-02-24,3.1838,3.2631,3.1838,3.1838,5665,0
2011-02-25,3.154,3.1639,3.0747,3.1243,5712,0
2011-02-28,3.07,3.15,3.07,3.15,925,0
2011-03-01,3.2036,3.2532,3.2036,3.2532,4847,0
2011-03-03,3.2532,3.4218,3.0747,3.3821,12905,0
2011-03-04,3.3821,3.4813,3.3821,3.4317,5925,0
2011-03-07,3.3623,3.3623,3.3623,3.3623,302,0
2011-03-09,3.2234,3.3524,3.2234,3.3028,2988,0
2011-03-10,3.3425,3.3425,3.2036,3.2036,520,0
2011-03-11,3.2334,3.2334,3.1937,3.2334,3630,0
2011-03-15,3.2334,3.3623,3.2334,3.3226,4255,0
2011-03-16,3.1639,3.1739,3.1639,3.1739,202,0
2011-03-17,3.27,3.36,3.22,3.36,403,0
2011-03-18,3.3623,3.3623,3.2532,3.2532,4583,0
2011-03-21,3.4714,3.4714,3.273,3.283,2487,0
2011-03-22,3.273,3.283,3.273,3.283,907,0
2011-03-23,3.283,3.283,3.283,3.283,101,0
2011-03-24,3.2433,3.2929,3.2433,3.2929,1121,0
2011-03-25,3.2334,3.2631,3.2234,3.2433,2319,0
2011-03-28,3.154,3.154,3.1441,3.154,403,0
2011-03-29,3.1243,3.1243,3.0747,3.0747,907,0
2011-03-30,3.1243,3.273,3.0449,3.0846,7864,0
2011-03-31,3.12,3.19,3.12,3.17,1269,0
2011-04-06,3.1937,3.1937,3.1937,3.1937,202,0
2011-04-07,3.21,3.21,3.13,3.13,504,0
2011-04-08,3.2135,3.2135,3.2135,3.2135,1008,0
2011-04-11,3.2631,3.2631,3.1739,3.1739,605,0
2011-04-12,3.13,3.13,3.06,3.08,2057,0
2011-04-14,3.0648,3.1739,3.0648,3.1243,2621,0
2011-04-15,3.1739,3.2334,3.0251,3.0548,18873,0
2011-04-18,3.0251,3.035,3.0251,3.0251,3712,0
2011-04-19,3.0251,3.0251,3.0052,3.0251,706,0
2011-04-20,3.0846,3.1044,2.9557,2.9755,16535,0
2011-04-21,2.9358,3.0846,2.9259,2.9358,26157,0
2011-04-25,2.9656,3.0251,2.9557,3.0251,1311,0
2011-04-26,3.04,3.06,2.94,2.94,3535,0
2011-04-27,2.9457,2.9457,2.9457,2.9457,101,0
2011-04-28,2.9656,2.9656,2.9259,2.9259,2925,0
2011-04-29,2.95,3.01,2.93,2.97,8318,0
2011-05-02,2.9358,2.9953,2.9358,2.9457,5142,0
2011-05-03,2.93,2.93,2.93,2.93,813,0
2011-05-04,2.94,3.02,2.91,3,20612,0
2011-05-06,2.87,3.04,2.83,2.89,8469,0
2011-05-09,2.93,2.98,2.84,2.98,5437,0
2011-05-10,3.04,3.04,2.99,3.04,5649,0
2011-05-11,3.05,3.05,2.98,3.03,1399,0
2011-05-12,3,3.14,3,3.13,1900,0
2011-05-13,3.26,3.43,3.24,3.28,3299,0
2011-05-16,3.29,3.29,3.08,3.08,2935,0
2011-05-17,3.11,3.11,3,3,400,0
2011-05-19,3.1,3.1,3.02,3.1,700,0
2011-05-20,3.09,3.15,3.09,3.15,3800,0
2011-05-23,3.12,3.12,3.12,3.12,1000,0
2011-05-24,3.01,3.14,3.01,3.14,1131,0
2011-05-25,3.14,3.2,3.07,3.16,3400,0
2011-05-31,3.03,3.2,3.01,3.2,7379,0
2011-06-01,3.03,3.03,3.01,3.01,500,0
2011-06-06,2.96,2.96,2.9,2.9,1424,0
2011-06-07,2.91,2.91,2.89,2.89,548,0
2011-06-08,2.85,2.85,2.82,2.82,543,0
2011-06-09,2.79,2.89,2.79,2.89,2803,0
2011-06-10,2.79,2.97,2.79,2.97,4922,0
2011-06-13,3.04,3.04,2.8,2.8,3216,0
2011-06-14,2.84,2.84,2.78,2.8,8631,0
2011-06-15,2.8,2.82,2.8,2.82,609,0
2011-06-16,2.75,2.81,2.7,2.81,10167,0
2011-06-17,2.78,2.9,2.7,2.9,8544,0
2011-06-24,2.77,2.77,2.77,2.77,410,0
2011-06-27,2.77,2.77,2.71,2.71,1041,0
2011-06-29,2.7,2.71,2.7,2.71,4500,0
2011-06-30,2.79,2.8,2.79,2.8,1565,0
2011-07-07,2.7,2.8,2.7,2.8,2335,0
2011-07-08,2.66,2.77,2.63,2.77,2400,0
2011-07-11,2.7,2.74,2.7,2.74,2590,0
2011-07-12,2.7,2.7,2.7,2.7,100,0
2011-07-13,2.7,2.75,2.68,2.7,3900,0
2011-07-15,2.71,2.8,2.68,2.77,36680,0
2011-07-18,2.71,2.71,2.59,2.67,8750,0
2011-07-19,2.68,2.72,2.6,2.65,4990,0
2011-07-20,2.69,2.69,2.66,2.69,6900,0
2011-07-21,2.67,2.71,2.66,2.66,600,0
2011-07-22,2.66,2.66,2.59,2.59,27295,0
2011-07-25,2.61,2.62,2.58,2.62,8960,0
2011-07-26,2.6,2.6,2.6,2.6,1000,0
2011-07-27,2.65,2.67,2.61,2.63,18020,0
2011-07-28,2.6,2.62,2.58,2.61,10022,0
2011-07-29,2.35,2.64,2.35,2.54,13300,0
2011-08-01,2.53,2.53,2.5,2.5,3725,0
2011-08-02,2.5,2.5,2.48,2.48,400,0
2011-08-03,2.45,2.73,2.44,2.44,2932,0
2011-08-04,2.65,2.65,2.47,2.47,5888,0
2011-08-08,2.49,2.49,2.45,2.46,700,0
2011-08-09,2.44,2.44,2.35,2.41,6200,0
2011-08-10,2.4,2.4,2.39,2.39,600,0
2011-08-11,2.38,2.38,2.27,2.37,850,0
2011-08-12,2.47,2.47,2.35,2.44,405,0
2011-08-16,2.33,2.34,2.29,2.29,1300,0
2011-08-17,2.3,2.3,2.26,2.26,1000,0
2011-08-18,2.22,2.22,2.2,2.2,1000,0
2011-08-19,2.13,2.16,2.12,2.16,750,0
2011-08-24,2.2,2.27,2.16,2.27,7104,0
2011-08-25,2.39,2.39,2.3,2.3,200,0
2011-08-26,2.68,2.68,2.58,2.58,1000,0
2011-08-29,2.34,2.34,2.26,2.26,420,0
2011-08-30,2.32,2.38,2.26,2.36,2600,0
2011-08-31,2.36,2.4,2.36,2.4,5459,0
2011-09-01,2.47,2.47,2.38,2.38,1000,0
2011-09-02,2.4,2.4,2.38,2.38,800,0
2011-09-07,2.22,2.22,2.22,2.22,300,0
2011-09-08,2.25,2.25,2.21,2.21,400,0
2011-09-09,2.1,2.11,2.1,2.11,500,0
2011-09-12,2.11,2.11,1.62,2.01,9533,0
2011-09-13,2.05,2.08,2.01,2.01,4345,0
2011-09-14,2.01,2.01,1.95,1.99,1559,0
2011-09-15,2.02,2.31,2,2,5600,0
2011-09-16,2.06,2.11,1.95,2.11,3576,0
2011-09-19,1.98,2.02,1.98,2.02,300,0
2011-09-20,2.02,2.02,1.92,1.92,1469,0
2011-09-21,1.99,2,1.9,1.9,2100,0
2011-09-22,1.73,1.85,1.56,1.67,9900,0
2011-09-23,1.7,1.73,1.65,1.65,7846,0
2011-09-26,1.58,1.75,1.58,1.6,700,0
2011-09-27,1.64,1.64,1.5,1.5,3445,0
2011-09-28,1.52,1.52,1.5,1.5,600,0
2011-09-29,1.5,1.52,1.35,1.45,15516,0
2011-09-30,1.4,1.5,1.38,1.5,14100,0
2011-10-03,1.4,1.5,1.39,1.5,21459,0
2011-10-04,1.48,1.54,1.48,1.54,9700,0
2011-10-06,1.52,1.78,1.52,1.78,8187,0
2011-10-10,1.72,1.8,1.72,1.8,8400,0
2011-10-11,1.75,1.85,1.75,1.83,9400,0
2011-10-12,1.75,1.75,1.69,1.71,930,0
2011-10-13,1.64,1.64,1.64,1.64,100,0
2011-10-14,1.69,1.7,1.57,1.7,4096,0
2011-10-18,1.75,1.75,1.46,1.67,6500,0
2011-10-19,1.59,1.64,1.51,1.56,2600,0
2011-10-20,1.62,1.71,1.6,1.62,8100,0
2011-10-21,1.62,1.65,1.6,1.61,25278,0
2011-10-24,1.74,1.77,1.71,1.73,7900,0
2011-10-25,1.72,1.84,1.72,1.83,2100,0
2011-10-26,1.91,1.91,1.77,1.8,10125,0
2011-10-27,1.8,1.96,1.64,1.77,13225,0
2011-10-28,1.8,1.82,1.63,1.65,12779,0
2011-10-31,1.67,1.87,1.67,1.8,4200,0
2011-11-01,1.87,1.87,1.73,1.73,2500,0
2011-11-02,1.87,1.87,1.63,1.75,1900,0
2011-11-03,1.69,1.7,1.69,1.7,2500,0
2011-11-07,1.61,1.73,1.56,1.56,5437,0
2011-11-08,1.74,1.81,1.45,1.65,13232,0
2011-11-09,1.62,1.62,1.52,1.52,1684,0
2011-11-10,1.59,1.59,1.49,1.49,3400,0
2011-11-11,1.58,1.59,1.44,1.48,4706,0
2011-11-14,1.56,1.57,1.55,1.57,1700,0
2011-11-15,1.58,1.59,1.57,1.58,16398,0
2011-11-16,1.59,1.59,1.5,1.5,2789,0
2011-11-17,1.53,1.57,1.5,1.53,3081,0
2011-11-21,1.55,1.6,1.55,1.55,4594,0
2011-11-22,1.51,1.54,1.5,1.5,9537,0
2011-11-23,1.5,1.5,1.5,1.5,600,0
2011-11-28,1.67,1.76,1.63,1.7,6390,0
2011-11-29,1.62,1.63,1.56,1.62,3100,0
2011-11-30,1.79,1.79,1.57,1.72,5083,0
2011-12-01,1.72,1.72,1.64,1.64,1674,0
2011-12-02,1.64,1.64,1.6,1.6,400,0
2011-12-05,1.6,1.68,1.57,1.57,6500,0
2011-12-06,1.56,1.73,1.56,1.64,6302,0
2011-12-08,1.63,1.71,1.63,1.64,1986,0
2011-12-09,1.62,1.83,1.62,1.81,3205,0
2011-12-12,1.65,1.66,1.52,1.59,4901,0
2011-12-13,1.6,1.6,1.51,1.51,8495,0
2011-12-14,1.5,1.5,1.41,1.41,4716,0
2011-12-15,1.41,1.47,1.32,1.32,14977,0
2011-12-16,1.31,1.4,1.31,1.32,9276,0
2011-12-20,1.39,1.4,1.32,1.34,9575,0
2011-12-21,1.34,1.37,1.32,1.35,26470,0
2011-12-22,1.35,1.42,1.34,1.35,55900,0
2011-12-23,1.43,1.43,1.31,1.32,18028,0
2011-12-27,1.49,1.49,1.32,1.35,33430,0
2011-12-28,1.33,1.53,1.33,1.53,10386,0
2011-12-29,1.43,1.49,1.35,1.49,30216,0
2011-12-30,1.44,1.61,1.43,1.61,26215,0
2012-01-03,1.85,1.85,1.57,1.68,9420,0
2012-01-04,1.67,1.74,1.67,1.67,336,0
2012-01-05,1.62,1.8,1.61,1.7,8200,0
2012-01-06,1.75,1.79,1.75,1.79,4600,0
2012-01-09,1.79,1.79,1.68,1.79,4600,0
2012-01-10,1.8,1.8,1.75,1.79,6000,0
2012-01-11,1.76,1.79,1.7,1.75,6972,0
2012-01-12,1.73,1.73,1.7,1.7,1900,0
2012-01-13,1.75,1.8,1.75,1.78,8100,0
2012-01-17,1.78,1.78,1.78,1.78,900,0
2012-01-18,1.77,1.79,1.71,1.76,7305,0
2012-01-19,1.7,1.75,1.65,1.65,1200,0
2012-01-20,1.72,1.78,1.6,1.78,11100,0
2012-01-23,1.79,1.79,1.62,1.65,2087,0
2012-01-24,1.65,1.65,1.6,1.6,12600,0
2012-01-25,1.61,1.71,1.6,1.71,1900,0
2012-01-26,1.71,1.71,1.62,1.71,2403,0
2012-01-27,1.61,1.67,1.58,1.62,5700,0
2012-01-30,1.7,1.76,1.68,1.68,1310,0
2012-01-31,1.75,1.78,1.75,1.78,5865,0
2012-02-01,1.77,1.77,1.56,1.63,5972,0
2012-02-02,1.72,1.73,1.62,1.73,7773,0
2012-02-03,1.63,1.76,1.61,1.76,3600,0
2012-02-06,1.78,1.78,1.64,1.66,17524,0
2012-02-07,1.68,1.85,1.68,1.85,20134,0
2012-02-08,1.75,1.75,1.69,1.71,8624,0
2012-02-09,1.72,1.8,1.68,1.8,10066,0
2012-02-10,1.8,1.96,1.8,1.95,10781,0
2012-02-13,2,2.1,1.85,2.1,10690,0
2012-02-14,2,2.2,1.88,2.2,11845,0
2012-02-15,2.21,2.25,2.15,2.15,1558,0
2012-02-17,2.11,2.2,2.11,2.2,1239,0
2012-02-21,2.1,2.1,2.1,2.1,100,0
2012-02-22,2.22,2.22,2.1,2.22,6411,0
2012-02-23,2.23,2.23,2.01,2.2,34816,0
2012-02-24,2.19,2.19,2.19,2.19,3460,0
2012-02-27,2.17,2.17,2.16,2.17,3200,0
2012-02-28,2.19,2.19,2.18,2.19,2501,0
2012-02-29,2.11,2.11,2.05,2.05,1086,0
2012-03-01,2.08,2.08,2.06,2.08,6600,0
2012-03-02,2.14,2.14,2.13,2.13,400,0
2012-03-05,2.13,2.13,2.1,2.1,12000,0
2012-03-06,2.06,2.06,1.98,1.98,3160,0
2012-03-08,1.97,1.98,1.97,1.98,1400,0
2012-03-09,2.14,2.14,2.14,2.14,250,0
2012-03-14,2.15,2.15,1.98,2.15,407,0
2012-03-15,2.11,2.11,2.11,2.11,200,0
2012-03-16,2.01,2.01,1.96,1.96,800,0
2012-03-19,1.91,2.06,1.91,1.97,2500,0
2012-03-20,1.91,1.91,1.86,1.87,1660,0
2012-03-21,1.9,2.02,1.86,2.02,934,0
2012-03-22,2.02,2.21,1.87,2.12,4350,0
2012-03-23,2.12,2.12,2.01,2.01,200,0
2012-03-27,2.06,2.14,1.97,2.05,6322,0
2012-03-28,2.01,2.05,1.97,1.97,3100,0
2012-03-29,1.9,2.1,1.88,2.1,950,0
2012-03-30,2.09,2.09,1.69,2.05,15317,0
2012-04-02,1.87,2.06,1.84,1.92,6398,0
2012-04-03,1.93,2,1.93,2,1301,0
2012-04-04,2.02,2.02,1.86,1.93,1300,0
2012-04-09,1.88,1.89,1.86,1.86,1500,0
2012-04-10,1.86,1.86,1.81,1.81,2303,0
2012-04-12,1.82,1.82,1.76,1.76,1400,0
2012-04-13,1.75,1.75,1.72,1.74,428,0
2012-04-16,1.77,2.01,1.71,2.01,3126,0
2012-04-17,1.97,1.97,1.84,1.85,4555,0
2012-04-18,1.85,1.85,1.85,1.85,253,0
2012-04-19,1.89,1.94,1.89,1.92,12124,0
2012-04-23,2.02,2.02,1.99,1.99,1300,0
2012-04-24,1.92,2,1.86,1.9,14376,0
2012-04-26,1.87,1.87,1.68,1.81,13300,0
2012-04-30,1.81,1.82,1.8,1.82,970,0
2012-05-01,1.76,1.76,1.76,1.76,300,0
2012-05-02,1.7,1.71,1.68,1.68,2400,0
2012-05-03,1.69,1.71,1.65,1.65,22000,0
2012-05-04,1.7,1.79,1.7,1.79,13631,0
2012-05-07,1.69,1.93,1.66,1.9,1700,0
2012-05-08,1.75,1.79,1.68,1.79,4000,0
2012-05-09,1.79,1.79,1.69,1.69,1100,0
2012-05-10,1.69,1.71,1.69,1.71,300,0
2012-05-11,1.8,1.8,1.8,1.8,100,0
2012-05-14,1.92,1.94,1.91,1.94,3050,0
2012-05-15,1.9,1.9,1.83,1.83,218,0
2012-05-16,1.84,1.85,1.79,1.79,3522,0
2012-05-17,1.79,1.91,1.79,1.85,1000,0
2012-05-18,1.8,1.84,1.8,1.8,1895,0
2012-05-23,1.77,1.8,1.72,1.8,15100,0
2012-05-24,1.8,1.8,1.8,1.8,1800,0
2012-05-25,1.72,1.72,1.68,1.69,2500,0
2012-05-29,1.68,1.68,1.68,1.68,4248,0
2012-05-30,1.68,1.68,1.68,1.68,100,0
2012-05-31,1.83,1.87,1.83,1.87,1500,0
2012-06-01,1.92,1.93,1.83,1.83,2947,0
2012-06-05,1.92,1.94,1.77,1.8,23099,0
2012-06-06,1.76,1.8,1.75,1.77,28860,0
2012-06-07,1.75,1.75,1.73,1.74,5600,0
2012-06-08,1.75,1.8,1.69,1.69,5650,0
2012-06-12,1.68,1.69,1.68,1.69,599,0
2012-06-13,1.68,1.68,1.62,1.62,500,0
2012-06-14,1.61,1.61,1.61,1.61,300,0
2012-06-15,1.6,1.73,1.6,1.73,752,0
2012-06-18,1.78,1.79,1.62,1.62,900,0
2012-06-19,1.61,1.62,1.6,1.6,3253,0
2012-06-21,1.62,1.77,1.62,1.77,800,0
2012-06-22,1.76,1.81,1.7,1.8,8388,0
2012-06-25,1.78,1.8,1.7,1.7,13751,0
2012-06-26,1.67,1.76,1.6,1.64,17300,0
2012-06-28,1.64,1.75,1.64,1.66,1581,0
2012-06-29,1.64,1.66,1.61,1.66,16074,0
2012-07-06,1.72,1.75,1.72,1.74,2440,0
2012-07-09,1.76,1.76,1.74,1.75,2800,0
2012-07-10,1.75,1.75,1.6,1.72,16158,0
2012-07-12,1.62,1.71,1.62,1.71,3000,0
2012-07-13,1.62,1.64,1.62,1.62,2198,0
2012-07-16,1.62,1.63,1.61,1.61,8800,0
2012-07-17,1.61,1.62,1.6,1.6,14553,0
2012-07-18,1.61,1.61,1.6,1.6,16285,0
2012-07-19,1.6,1.6,1.52,1.56,5000,0
2012-07-20,1.56,1.62,1.56,1.61,15965,0
2012-07-23,1.62,1.62,1.51,1.59,14500,0
2012-07-24,1.63,1.63,1.63,1.63,100,0
2012-07-25,1.52,1.53,1.51,1.51,4192,0
2012-07-26,1.52,1.55,1.45,1.47,9386,0
2012-07-27,1.6,1.6,1.6,1.6,600,0
2012-07-30,1.63,1.63,1.58,1.6,5450,0
2012-07-31,1.51,1.76,1.51,1.67,3972,0
2012-08-01,1.61,1.61,1.6,1.6,1100,0
2012-08-02,1.67,1.67,1.55,1.55,408,0
2012-08-03,1.64,1.8,1.55,1.57,1340,0
2012-08-06,1.6,1.6,1.6,1.6,500,0
2012-08-07,1.61,1.61,1.6,1.6,1800,0
2012-08-08,1.6,1.6,1.56,1.56,8635,0
2012-08-09,1.6,1.6,1.59,1.59,5575,0
2012-08-10,1.58,1.59,1.56,1.56,7746,0
2012-08-13,1.57,1.57,1.57,1.57,100,0
2012-08-14,1.57,1.57,1.57,1.57,131,0
2012-08-16,1.57,1.64,1.57,1.63,4115,0
2012-08-17,1.64,1.75,1.61,1.66,4558,0
2012-08-20,1.62,1.62,1.62,1.62,300,0
2012-08-22,1.65,1.65,1.65,1.65,100,0
2012-08-24,1.63,1.63,1.52,1.52,7086,0
2012-08-27,1.55,1.55,1.48,1.48,400,0
2012-08-28,1.52,1.52,1.52,1.52,200,0
2012-08-29,1.56,1.56,1.56,1.56,100,0
2012-08-30,1.55,1.62,1.55,1.57,2094,0
2012-08-31,1.55,1.64,1.5,1.55,12728,0
2012-09-04,1.56,1.56,1.56,1.56,608,0
2012-09-05,1.55,1.55,1.55,1.55,300,0
2012-09-06,1.58,1.6,1.58,1.6,4600,0
2012-09-07,1.54,1.68,1.54,1.67,900,0
2012-09-10,1.66,1.66,1.66,1.66,100,0
2012-09-11,1.58,1.5899,1.58,1.5899,1420,0
2012-09-12,1.58,1.58,1.52,1.52,2570,0
2012-09-13,1.55,1.55,1.55,1.55,100,0
2012-09-14,1.59,3.8399,1.59,2.7548,763463,0
2012-09-17,2.71,3.24,2.21,2.84,258000,0
2012-09-18,2.77,2.94,2.42,2.61,123387,0
2012-09-19,2.57,2.7,2.32,2.4,90561,0
2012-09-20,2.4,2.49,2.3,2.33,55244,0
2012-09-21,2.4501,2.48,2.2101,2.44,51676,0
2012-09-24,2.48,2.74,2.38,2.52,79761,0
2012-09-25,2.44,2.61,2.34,2.34,42354,0
2012-09-26,2.33,2.43,2.09,2.33,35582,0
2012-09-27,2.32,2.39,2.28,2.3899,13903,0
2012-09-28,2.35,2.44,2.35,2.37,7395,0
2012-10-01,2.39,2.39,2.26,2.35,3946,0
2012-10-02,2.27,2.35,2.26,2.32,6827,0
2012-10-03,2.33,2.36,2.31,2.31,19518,0
2012-10-04,2.26,2.4,2.26,2.36,4968,0
2012-10-05,2.33,2.38,2.33,2.38,12811,0
2012-10-08,2.34,2.36,2.34,2.346,1342,0
2012-10-09,2.33,2.56,2.33,2.42,43672,0
2012-10-10,2.48,2.48,2.37,2.41,4226,0
2012-10-11,2.45,2.66,2.41,2.5,17360,0
2012-10-12,2.38,2.52,2.37,2.44,7815,0
2012-10-15,2.44,2.44,2.39,2.42,22349,0
2012-10-16,2.4,2.4001,2.39,2.4,6624,0
2012-10-18,2.36,2.36,2.36,2.36,200,0
2012-10-19,2.33,2.39,2.22,2.34,34625,0
2012-10-22,2.35,2.49,2.34,2.41,17067,0
2012-10-23,2.42,2.42,2.34,2.39,8537,0
2012-10-24,2.38,2.38,2.3,2.3,1000,0
2012-10-25,2.3,2.33,2.28,2.28,1342,0
2012-10-26,2.27,2.296,2.27,2.28,1900,0
2012-10-31,2.27,2.41,2.26,2.41,13398,0
2012-11-01,2.36,2.36,2.35,2.36,1400,0
2012-11-02,2.35,2.35,2.34,2.35,6269,0
2012-11-05,2.32,2.36,2.32,2.36,10138,0
2012-11-06,2.42,2.47,2.4,2.4,2877,0
2012-11-07,2.4,2.49,2.37,2.37,910,0
2012-11-08,2.43,2.48,2.39,2.44,3500,0
2012-11-09,2.31,2.44,2.3,2.39,5539,0
2012-11-12,2.39,2.402,2.08,2.1,118406,0
2012-11-13,2.11,2.11,2.11,2.11,402,0
2012-11-14,2.1,2.2,2.1,2.2,5921,0
2012-11-15,2.15,2.2,2.15,2.2,2600,0
2012-11-16,2.15,2.16,2.12,2.16,3500,0
2012-11-19,2.16,2.17,2.136,2.143,1900,0
2012-11-20,2.16,2.3036,2.16,2.24,6600,0
2012-11-21,2.27,2.35,2.27,2.32,818,0
2012-11-26,2.3,2.31,2.3,2.31,2000,0
2012-11-27,2.22,2.34,2.22,2.34,4101,0
2012-11-28,2.3,2.45,2.27,2.37,12612,0
2012-11-29,2.36,2.41,2.25,2.41,4650,0
2012-11-30,2.41,2.45,2.41,2.45,3239,0
2012-12-03,2.42,2.46,2.42,2.46,2654,0
2012-12-04,2.47,2.5,2.47,2.5,12768,0
2012-12-05,2.6399,2.64,2.6399,2.64,1000,0
2012-12-06,2.6196,2.6196,2.41,2.41,3200,0
2012-12-07,2.63,2.8899,2.6,2.6,103553,0
2012-12-10,2.6,2.6,2.41,2.53,8794,0
2012-12-11,2.43,2.56,2.42,2.55,3205,0
2012-12-12,2.55,2.59,2.4699,2.55,16467,0
2012-12-13,2.55,2.55,2.54,2.54,1600,0
2012-12-17,2.49,2.56,2.49,2.56,1100,0
2012-12-18,2.6,2.61,2.42,2.528,15819,0
2012-12-19,2.46,2.54,2.42,2.53,9202,0
2012-12-20,2.54,2.55,2.51,2.52,5088,0
2012-12-21,2.47,2.49,2.47,2.48,5629,0
2012-12-24,2.59,2.59,2.52,2.546,2050,0
2012-12-26,2.55,2.55,2.53,2.53,1000,0
2012-12-27,2.58,2.58,2.505,2.505,12700,0
2012-12-28,2.52,2.52,2.52,2.52,828,0
2012-12-31,2.48,2.59,2.43,2.59,21954,0
2013-01-02,2.6,2.67,2.57,2.67,10851,0
2013-01-03,2.6399,2.65,2.6399,2.6499,4870,0
2013-01-04,2.65,2.75,2.65,2.72,6352,0
2013-01-07,2.74,2.8,2.6,2.8,10664,0
2013-01-08,2.75,2.75,2.7005,2.75,4119,0
2013-01-09,2.79,2.79,2.63,2.685,73676,0
2013-01-11,2.6,2.6,2.57,2.6,3334,0
2013-01-14,2.6,2.644,2.6,2.64,10600,0
2013-01-15,2.59,2.65,2.51,2.58,15165,0
2013-01-16,2.6,2.6,2.6,2.6,5100,0
2013-01-17,2.6,2.65,2.6,2.62,8240,0
2013-01-18,2.6,2.6,2.52,2.59,23431,0
2013-01-22,2.68,2.7,2.62,2.7,6863,0
2013-01-23,2.67,2.71,2.67,2.71,3400,0
2013-01-24,2.6,2.7,2.6,2.69,1780,0
2013-01-25,2.6102,2.68,2.6102,2.68,921,0
2013-01-28,2.7399,2.7399,2.69,2.69,1800,0
2013-01-29,2.61,2.71,2.51,2.71,21436,0
2013-01-30,2.71,2.72,2.7,2.72,722,0
2013-01-31,2.62,2.67,2.62,2.67,1922,0
2013-02-01,2.6802,2.72,2.6802,2.72,3700,0
2013-02-04,2.66,2.7,2.66,2.695,1013,0
2013-02-05,2.71,2.71,2.68,2.68,16035,0
2013-02-06,2.68,2.72,2.68,2.705,11234,0
2013-02-07,2.68,2.71,2.6301,2.7,11060,0
2013-02-08,2.637,2.685,2.63,2.65,8218,0
2013-02-11,2.56,2.7,2.56,2.6,15822,0
2013-02-12,2.63,2.69,2.63,2.69,500,0
2013-02-14,2.68,2.68,2.6301,2.6301,1000,0
2013-02-15,2.67,2.7,2.67,2.7,19864,0
2013-02-20,2.63,2.65,2.63,2.65,600,0
2013-02-21,2.63,2.7,2.63,2.64,1800,0
2013-02-22,2.65,2.7,2.65,2.7,4900,0
2013-02-25,2.64,2.7,2.62,2.68,44358,0
2013-02-26,2.5501,2.7,2.5501,2.7,42000,0
2013-02-27,2.57,2.65,2.55,2.65,8944,0
2013-02-28,2.66,2.68,2.61,2.68,2000,0
2013-03-01,2.69,2.69,2.63,2.63,1391,0
2013-03-04,2.57,2.69,2.57,2.68,442,0
2013-03-05,2.7,2.7,2.6,2.6,9500,0
2013-03-06,2.64,2.6426,2.58,2.58,3029,0
2013-03-07,2.6,2.7,2.58,2.58,15600,0
2013-03-08,2.52,2.61,2.52,2.61,1634,0
2013-03-11,2.53,2.55,2.52,2.52,1100,0
2013-03-12,2.51,2.6,2.51,2.6,3408,0
2013-03-13,2.56,2.6,2.56,2.6,3000,0
2013-03-14,2.52,2.6,2.45,2.55,22632,0
2013-03-15,2.46,2.46,2.15,2.2,21816,0
2013-03-18,2.18,2.31,2.16,2.31,6300,0
2013-03-20,2.32,2.32,2.28,2.3,800,0
2013-03-22,2.28,2.35,2.28,2.35,2209,0
2013-03-25,2.38,2.38,2.38,2.38,1500,0
2013-03-26,2.38,2.38,2.29,2.37,33400,0
2013-03-27,2.37,2.37,2.37,2.37,100,0
2013-03-28,2.3,2.392,2.29,2.39,2196,0
2013-04-01,2.3701,2.374,2.31,2.3201,6965,0
2013-04-02,2.31,2.32,2.31,2.31,570,0
2013-04-05,2.31,2.31,2.31,2.31,100,0
2013-04-08,2.31,2.32,2.3,2.3,2200,0
2013-04-09,2.29,2.29,2.22,2.27,2200,0
2013-04-11,2.2,2.3,2.2,2.2999,13317,0
2013-04-12,2.38,2.38,2.35,2.35,10009,0
2013-04-16,2.39,2.39,2.389,2.389,800,0
2013-04-18,2.35,2.49,2.35,2.49,2350,0
2013-04-19,2.49,2.508,2.12,2.17,77726,0
2013-04-22,2.16,2.2,2.16,2.1701,13691,0
2013-04-23,2.17,2.195,2.11,2.15,19718,0
2013-04-24,2.15,2.16,2.1,2.11,4425,0
2013-04-25,2.14,2.15,2.01,2.03,40131,0
2013-04-26,1.97,2.03,1.97,2.0201,14505,0
2013-04-29,2.01,2.07,2,2.02,12730,0
2013-04-30,2.02,2.04,1.96,2.03,41747,0
2013-05-01,2.02,2.03,2.02,2.03,3106,0
2013-05-02,2.09,2.1,1.98,2.01,45469,0
2013-05-03,2,2.03,2,2,16903,0
2013-05-06,1.98,2.02,1.96,1.97,26380,0
2013-05-08,1.98,1.98,1.96,1.96,1500,0
2013-05-09,1.95,1.98,1.95,1.98,5854,0
2013-05-10,1.99,1.99,1.99,1.99,2203,0
2013-05-13,1.98,2,1.98,2,8327,0
2013-05-14,2.02,2.02,2.02,2.02,227,0
2013-05-15,2.01,2.039,1.99,2.039,3200,0
2013-05-16,2.05,2.09,2.0101,2.09,9300,0
2013-05-17,2.09,2.19,2.09,2.19,2948,0
2013-05-20,2.11,2.11,2.09,2.09,5262,0
2013-05-21,2.1,2.1,2.04,2.04,1100,0
2013-05-22,2.04,2.0899,2.04,2.0899,1100,0
2013-05-23,2.04,2.04,2.03,2.03,1200,0
2013-05-24,2.05,2.14,2.03,2.03,1800,0
2013-05-28,2.06,2.1,2.05,2.06,10700,0
2013-05-31,2.13,2.13,2.06,2.09,1400,0
2013-06-04,2.02,2.05,2.02,2.05,1200,0
2013-06-05,2.04,2.06,2.01,2.011,1950,0
2013-06-06,2,2.03,2,2.01,10278,0
2013-06-07,2.04,2.06,2.04,2.06,1573,0
2013-06-11,2.15,2.18,2.15,2.18,1800,0
2013-06-12,2.12,2.12,2.08,2.083,3200,0
2013-06-14,2.08,2.1,2.08,2.1,7600,0
2013-06-17,2.03,2.03,2.03,2.03,100,0
2013-06-18,2.09,2.1,2,2.04,1700,0
2013-06-19,2.05,2.05,2.01,2.01,15840,0
2013-06-20,2.08,2.09,2.08,2.08,8947,0
2013-06-21,2.1,2.13,2.1,2.13,5509,0
2013-06-24,2.02,2.1,2.02,2.1,496,0
2013-06-26,2.14,2.19,2.14,2.16,7200,0
2013-06-27,2.23,2.49,2.23,2.26,8349,0
2013-06-28,2.27,2.34,2.26,2.34,16541,0
2013-07-02,2.42,2.42,2.2,2.2,350,0
2013-07-05,2.23,2.53,2.23,2.3101,3250,0
2013-07-08,2.29,2.33,2.29,2.33,900,0
2013-07-09,2.34,2.4,2.26,2.26,14828,0
2013-07-10,2.31,2.31,2.31,2.31,300,0
2013-07-11,2.34,2.35,2.34,2.34,3417,0
2013-07-12,2.3499,2.35,2.346,2.35,2550,0
2013-07-16,2.4,2.404,2.36,2.36,8106,0
2013-07-17,2.39,2.4,2.39,2.4,11091,0
2013-07-18,2.38,2.39,2.29,2.38,10500,0
2013-07-19,2.37,2.38,2.21,2.29,7246,0
2013-07-22,2.36,2.36,2.35,2.35,1700,0
2013-07-23,2.31,2.48,2.31,2.48,600,0
2013-07-24,2.38,2.38,2.21,2.25,56379,0
2013-07-25,2.29,2.34,2.21,2.21,1101,0
2013-07-26,2.201,2.26,2.201,2.26,1100,0
2013-07-29,2.25,2.26,2.25,2.26,4878,0
2013-07-30,2.29,2.29,2.29,2.29,800,0
2013-07-31,2.36,2.49,2.2701,2.47,22163,0
2013-08-01,2.46,2.468,2.421,2.44,1514,0
2013-08-02,2.4,2.48,2.4,2.48,1150,0
2013-08-05,2.42,2.4223,2.42,2.4223,2960,0
2013-08-06,2.3801,2.402,2.3801,2.4,343,0
2013-08-08,2.361,2.393,2.36,2.382,1360,0
2013-08-12,2.4599,2.4599,2.4599,2.4599,1000,0
2013-08-13,2.4,2.4,2.32,2.3201,2672,0
2013-08-14,2.34,2.4,2.3,2.3,1401,0
2013-08-15,2.25,2.3,2.25,2.27,3100,0
2013-08-16,2.26,2.32,2.23,2.29,3550,0
2013-08-19,2.25,2.25,2.23,2.2301,10600,0
2013-08-22,2.25,2.26,2.25,2.26,994,0
2013-08-26,2.27,2.28,2.24,2.275,7800,0
2013-08-27,2.28,2.34,2.26,2.34,15929,0
2013-08-28,2.33,2.33,2.16,2.3,10324,0
2013-08-29,2.3,2.3299,2.3,2.3299,1900,0
2013-08-30,2.33,2.33,2.32,2.32,600,0
2013-09-03,2.36,2.37,2.36,2.37,2791,0
2013-09-04,2.31,2.31,2.24,2.24,4402,0
2013-09-05,2.29,2.29,2.26,2.26,18300,0
2013-09-06,2.29,2.33,2.29,2.29,15300,0
2013-09-09,2.27,2.2823,2.23,2.23,4224,0
2013-09-10,2.25,2.29,2.24,2.25,4702,0
2013-09-11,2.25,2.29,2.25,2.25,20148,0
2013-09-12,2.29,2.3,2.27,2.27,1169,0
2013-09-13,2.4,2.49,2.19,2.27,61334,0
2013-09-16,2.3,2.41,2.26,2.29,6803,0
2013-09-17,2.29,2.31,2.18,2.18,33552,0
2013-09-18,2.19,2.22,2.18,2.18,3400,0
2013-09-19,2.25,2.25,2.16,2.16,2300,0
2013-09-20,2.18,2.24,2.15,2.18,39058,0
2013-09-23,2.2,2.201,2.13,2.13,5176,0
2013-09-24,2.11,2.15,2.1,2.1,8800,0
2013-09-25,2.06,2.1,2.05,2.05,4900,0
2013-09-26,2.12,2.12,2.03,2.04,3200,0
2013-09-27,2.06,2.06,2.04,2.04,2200,0
2013-09-30,2.04,2.1,2.04,2.06,2200,0
2013-10-01,2.05,2.06,2,2.03,25500,0
2013-10-02,2.03,2.06,1.99,2.05,10700,0
2013-10-03,2.04,2.05,2.03,2.05,3400,0
2013-10-04,2.07,2.11,2.04,2.11,5600,0
2013-10-07,2.05,2.05,2.05,2.05,100,0
2013-10-08,2.05,2.05,2.04,2.04,1950,0
2013-10-09,2.06,2.06,2.06,2.06,200,0
2013-10-10,2.07,2.07,2.07,2.07,500,0
2013-10-11,2.05,2.05,2.04,2.04,1500,0
2013-10-14,2.03,2.05,2.01,2.03,19000,0
2013-10-15,2.04,2.04,2.03,2.03,1200,0
2013-10-16,2.08,2.08,1.98,1.98,13000,0
2013-10-17,2,2.05,2,2.03,14100,0
2013-10-18,2.04,2.04,1.98,1.98,47000,0
2013-10-21,2,2.11,2,2.02,1100,0
2013-10-22,2.1,2.1,2.09,2.09,700,0
2013-10-23,2.11,2.11,2,2.08,6400,0
2013-10-24,2.01,2.08,2.01,2.08,1000,0
2013-10-25,2.03,2.05,2,2.01,27200,0
2013-10-28,2.05,2.05,2.02,2.02,400,0
2013-10-29,2.05,2.05,2.04,2.05,1700,0
2013-10-30,2.07,2.07,2.07,2.07,800,0
2013-10-31,2.17,2.17,2.095,2.095,1800,0
2013-11-01,2.03,2.05,2.01,2.01,3900,0
2013-11-05,2.05,2.09,2.05,2.07,2700,0
2013-11-06,2.09,2.09,2.09,2.09,1000,0
2013-11-07,2.12,2.12,2.12,2.12,1000,0
2013-11-08,2.09,2.09,2.08,2.09,500,0
2013-11-11,2.07,2.07,2.01,2.06,6300,0
2013-11-12,2.05,2.09,2.05,2.05,400,0
2013-11-13,2.09,2.09,2.06,2.06,1400,0
2013-11-14,2.06,2.06,2.06,2.06,100,0
2013-11-15,2.07,2.1,2.07,2.1,5400,0
2013-11-18,2.09,2.09,2.07,2.07,3800,0
2013-11-19,2.02,2.07,2.02,2.07,600,0
2013-11-20,2.08,2.09,2.08,2.08,800,0
2013-11-21,2.05,2.05,2,2.01,20700,0
2013-11-22,2.02,2.1,2,2.04,17600,0
2013-11-26,2.04,2.06,2.04,2.04,6000,0
2013-11-29,2.08,2.08,2.08,2.08,100,0
2013-12-02,2.07,2.07,2.07,2.07,200,0
2013-12-03,2.08,2.08,2.04,2.04,11500,0
2013-12-04,2.07,2.13,2.06,2.06,5200,0
2013-12-06,2.09,2.45,2.06,2.09,39030,0
2013-12-09,2.12,2.1287,2.05,2.08,14331,0
2013-12-10,2.08,2.18,2.08,2.13,3552,0
2013-12-11,2.09,2.11,2,2.11,142400,0
2013-12-12,2.1,2.1,2.1,2.1,1300,0
2013-12-13,2.1001,2.101,2,2.0035,7341,0
2013-12-16,2.09,2.15,2.06,2.13,25400,0
2013-12-17,2.23,2.37,2.08,2.3,9800,0
2013-12-18,2.27,2.34,2.2,2.3,64700,0
2013-12-19,2.38,2.38,2.2401,2.37,10706,0
2013-12-20,2.26,2.38,2.26,2.28,10717,0
2013-12-23,2.35,2.3699,2.29,2.32,13242,0
2013-12-24,2.34,2.399,2.33,2.376,17117,0
2013-12-26,2.36,2.4,2.29,2.3504,18758,0
2013-12-27,2.39,2.39,2.3,2.33,32500,0
2013-12-30,2.28,2.31,2.27,2.31,71200,0
2013-12-31,2.29,2.29,2.29,2.29,200,0
2014-01-02,2.27,2.29,2.27,2.29,2513,0
2014-01-03,2.34,2.34,2.34,2.34,5000,0
2014-01-06,2.32,2.35,2.26,2.35,17000,0
2014-01-07,2.3,2.35,2.28,2.35,3932,0
2014-01-08,2.29,2.36,2.29,2.36,739,0
2014-01-09,2.37,2.4,2.37,2.4,16323,0
2014-01-10,2.31,2.39,2.31,2.39,2000,0
2014-01-13,2.39,2.39,2.32,2.39,12280,0
2014-01-14,2.35,2.39,2.34,2.34,8600,0
2014-01-15,2.4,2.8,2.4,2.73,200900,0
2014-01-16,2.62,2.78,2.6,2.66,21100,0
2014-01-17,2.7,2.7,2.6301,2.649,12503,0
2014-01-21,2.65,2.73,2.65,2.68,29300,0
2014-01-22,2.68,2.7,2.66,2.67,4400,0
2014-01-23,2.66,2.68,2.65,2.66,17000,0
2014-01-24,2.66,2.73,2.5,2.52,21300,0
2014-01-27,2.51,2.64,2.5,2.64,1500,0
2014-01-28,2.61,2.69,2.61,2.68,6300,0
2014-01-29,2.67,2.7,2.64,2.67,7800,0
2014-01-30,2.67,2.7,2.61,2.7,6400,0
2014-01-31,2.73,2.73,2.61,2.62,6245,0
2014-02-03,2.6,2.6,2.5,2.57,20466,0
2014-02-04,2.521,2.58,2.521,2.58,964,0
2014-02-05,2.52,2.52,2.19,2.21,45067,0
2014-02-06,2.3099,2.3099,2.24,2.24,3039,0
2014-02-07,2.29,2.414,2.29,2.36,10835,0
2014-02-10,2.26,2.421,2.26,2.33,28840,0
2014-02-11,2.25,2.45,2.25,2.32,38285,0
2014-02-12,2.27,2.44,2.26,2.38,36284,0
2014-02-13,2.4099,2.7,2.4099,2.6,75425,0
2014-02-14,2.51,2.6096,2.51,2.53,5882,0
2014-02-18,2.55,2.65,2.436,2.55,46783,0
2014-02-19,2.55,2.64,2.5,2.5,7215,0
2014-02-20,2.574,2.574,2.574,2.574,1000,0
2014-02-21,2.52,2.52,2.43,2.47,4725,0
2014-02-24,2.43,2.5218,2.41,2.51,3300,0
2014-02-25,2.4415,2.59,2.4415,2.59,612,0
2014-02-28,2.54,2.62,2.54,2.6,323,0
2014-03-03,2.51,2.62,2.45,2.49,2368,0
2014-03-04,2.501,2.64,2.4221,2.64,2163,0
2014-03-05,2.55,2.55,2.55,2.55,136,0
2014-03-06,2.461,2.62,2.461,2.62,1805,0
2014-03-07,2.64,2.65,2.48,2.65,64075,0
2014-03-10,2.58,2.64,2.48,2.55,23100,0
2014-03-11,2.4655,2.61,2.4655,2.61,1702,0
2014-03-12,2.56,2.56,2.55,2.55,1550,0
2014-03-13,2.55,2.6,2.49,2.53,13013,0
2014-03-17,2.58,2.58,2.42,2.48,3367,0
2014-03-18,2.48,2.48,2.38,2.4,5563,0
2014-03-19,2.31,2.401,2.31,2.4,10024,0
2014-03-20,2.37,2.37,2.37,2.37,262,0
2014-03-21,2.4,2.45,2.4,2.44,4591,0
2014-03-27,2.43,2.43,2.4,2.4,1331,0
2014-03-28,2.4,2.47,2.3201,2.45,2905,0
2014-03-31,2.45,2.47,2.45,2.47,807,0
2014-04-01,2.47,2.47,2.43,2.43,397,0
2014-04-02,2.51,2.51,2.4999,2.51,1273,0
2014-04-03,2.41,2.41,2.41,2.41,1582,0
2014-04-04,2.42,2.53,2.39,2.52,3962,0
2014-04-07,2.45,2.4501,2.45,2.4501,1250,0
2014-04-08,2.451,2.451,2.451,2.451,204,0
2014-04-09,2.49,2.5,2.49,2.5,540,0
2014-04-11,2.46,2.55,2.46,2.55,3266,0
2014-04-14,2.5499,2.5499,2.5499,2.5499,1114,0
2014-04-15,2.5315,2.5315,2.5315,2.5315,470,0
2014-04-16,2.5001,2.5001,2.46,2.46,1124,0
2014-04-21,2.4601,2.4601,2.31,2.45,8633,0
2014-04-22,2.35,2.36,2.35,2.36,200,0
2014-04-23,2.32,2.4,2.3,2.3,5849,0
2014-04-24,2.4,2.44,2.35,2.44,11120,0
2014-04-28,2.23,2.36,2.13,2.24,24780,0
2014-04-29,2.08,2.2001,2.08,2.16,25864,0
2014-04-30,2.21,2.21,2.21,2.21,1113,0
2014-05-01,2.2,2.23,2.2,2.21,3199,0
2014-05-02,2.1999,2.1999,2.1999,2.1999,4550,0
2014-05-05,2.18,2.22,2.08,2.22,7798,0
2014-05-06,2.2,2.21,2.2,2.21,217,0
2014-05-07,2.2,2.22,2.05,2.22,2827,0
2014-05-09,2.09,2.209,2.09,2.18,1200,0
2014-05-12,2.095,2.15,2.095,2.15,700,0
2014-05-13,2.15,2.15,2.09,2.09,1740,0
2014-05-14,2.09,2.105,2.05,2.07,12722,0
2014-05-19,2,2.03,2,2.03,6543,0
2014-05-23,2.05,2.05,2.05,2.05,100,0
2014-05-27,2.03,2.05,2,2.05,4400,0
2014-05-28,2.05,2.05,2.03,2.03,2100,0
2014-05-29,2.04,2.06,2.04,2.06,400,0
2014-05-30,2.07,2.14,2.06,2.14,5000,0
2014-06-03,2.076,2.076,2.076,2.076,319,0
2014-06-10,2.06,2.06,2.02,2.02,10300,0
2014-06-11,2.13,2.13,2.06,2.06,3042,0
2014-06-12,2.0901,2.0901,2.09,2.09,1280,0
2014-06-13,2.09,2.2299,2.09,2.16,1285,0
2014-06-17,2.11,2.24,2.1,2.24,15159,0
2014-06-18,2.25,2.65,2.25,2.5,10112,0
2014-06-19,2.52,2.7,2.5,2.5,50418,0
2014-06-20,2.5,2.65,2.3601,2.65,27212,0
2014-06-23,2.65,2.687,2.61,2.61,36457,0
2014-06-24,2.47,2.58,2.47,2.51,7412,0
2014-06-25,2.38,2.4166,2.35,2.3514,6127,0
2014-06-26,2.4,2.4707,2.37,2.3895,2234,0
2014-06-27,2.48,2.5,2.34,2.34,2797,0
2014-06-30,2.4,2.49,2.3,2.32,6161,0
2014-07-01,2.3,2.36,2.29,2.34,17747,0
2014-07-02,2.33,2.38,2.29,2.29,17100,0
2014-07-03,2.33,2.33,2.33,2.33,777,0
2014-07-07,2.3299,2.35,2.3299,2.34,16555,0
2014-07-08,2.29,2.31,2.29,2.31,6473,0
2014-07-09,2.31,2.34,2.31,2.34,13900,0
2014-07-10,2.3,2.3,2.3,2.3,500,0
2014-07-11,2.3,2.3,2.29,2.29,1700,0
2014-07-14,2.3,2.3,2.29,2.3,22138,0
2014-07-15,2.23,2.33,2.18,2.33,27999,0
2014-07-16,2.35,2.35,2.3499,2.3499,1158,0
2014-07-17,2.35,2.37,2.35,2.37,400,0
2014-07-18,2.38,2.38,2.34,2.34,400,0
2014-07-21,2.34,2.36,2.22,2.226,56532,0
2014-07-22,2.29,2.33,2.1,2.24,66756,0
2014-07-23,2.23,2.4,2.2,2.3,26420,0
2014-07-24,2.28,2.47,2.22,2.46,30338,0
2014-07-25,2.46,2.65,2.34,2.51,125082,0
2014-07-28,2.42,2.75,2.4101,2.58,259599,0
2014-07-29,2.59,2.59,2.42,2.51,821,0
2014-07-30,2.4614,2.53,2.4614,2.49,2404,0
2014-07-31,2.45,2.68,2.42,2.5301,39333,0
2014-08-01,2.6,2.65,2.53,2.63,40279,0
2014-08-04,2.65,2.65,2.6001,2.65,60010,0
2014-08-05,2.65,2.68,2.6,2.6,19187,0
2014-08-06,2.69,2.69,2.686,2.69,4646,0
2014-08-07,2.69,2.69,2.65,2.69,7300,0
2014-08-08,2.74,3.41,2.72,2.95,37126,0
2014-08-11,2.75,2.9,2.73,2.89,18513,0
2014-08-12,2.82,2.82,2.68,2.69,14545,0
2014-08-13,2.74,2.75,2.7,2.75,3200,0
2014-08-14,2.74,2.85,2.67,2.85,12500,0
2014-08-15,2.75,2.94,2.74,2.93,17237,0
2014-08-18,2.98,2.99,2.79,2.8,15078,0
2014-08-19,2.8,2.8,2.7899,2.79,15600,0
2014-08-20,2.79,2.8,2.78,2.8,12200,0
2014-08-21,2.78,2.78,2.73,2.75,7569,0
2014-08-22,2.79,2.8,2.75,2.75,800,0
2014-08-25,2.79,2.8,2.72,2.77,2900,0
2014-08-26,2.8,2.84,2.72,2.7601,5537,0
2014-08-27,2.8272,2.8272,2.67,2.74,9528,0
2014-08-28,2.7,2.81,2.6,2.74,2701,0
2014-08-29,2.84,2.84,2.84,2.84,1119,0
2014-09-02,2.74,2.74,2.67,2.69,4756,0
2014-09-03,2.62,2.677,2.51,2.52,17275,0
2014-09-04,2.55,2.63,2.52,2.63,11815,0
2014-09-05,2.59,2.6699,2.56,2.64,1346,0
2014-09-08,2.71,2.74,2.65,2.74,1665,0
2014-09-09,2.73,2.74,2.69,2.74,1950,0
2014-09-10,2.74,2.74,2.65,2.73,2857,0
2014-09-11,2.68,3.24,2.62,2.9,51738,0
2014-09-12,2.8999,2.8999,2.67,2.8,20693,0
2014-09-15,2.8,2.8,2.76,2.8,4022,0
2014-09-16,2.8,2.8,2.77,2.79,5774,0
2014-09-17,2.79,2.8,2.79,2.8,3100,0
2014-09-18,2.8,2.8,2.76,2.76,1032,0
2014-09-19,2.79,2.8,2.67,2.67,7131,0
2014-09-22,2.65,2.73,2.65,2.7,2624,0
2014-09-23,2.7,2.7,2.68,2.7,2700,0
2014-09-24,2.71,2.71,2.66,2.7,5300,0
2014-09-25,2.67,2.673,2.622,2.63,2848,0
2014-09-26,2.66,2.66,2.66,2.66,200,0
2014-09-30,2.61,2.64,2.56,2.61,14118,0
2014-10-01,2.64,2.64,2.47,2.56,16201,0
2014-10-02,2.5899,2.5899,2.5899,2.5899,1000,0
2014-10-03,2.48,2.48,2.48,2.48,100,0
2014-10-06,2.46,2.5699,2.46,2.51,20101,0
2014-10-07,2.5,2.64,2.49,2.61,3515,0
2014-10-08,2.611,2.611,2.61,2.61,584,0
2014-10-09,2.55,2.58,2.53,2.58,2733,0
2014-10-10,2.5301,2.548,2.5301,2.548,2000,0
2014-10-13,2.49,2.56,2.44,2.53,4790,0
2014-10-14,2.5,2.506,2.43,2.44,7800,0
2014-10-16,2.23,2.3899,2.23,2.3899,8942,0
2014-10-17,2.36,2.39,2.35,2.35,6791,0
2014-10-20,2.33,2.36,2.33,2.36,840,0
2014-10-21,2.31,2.4,2.31,2.4,6274,0
2014-10-22,2.36,2.36,2.35,2.36,2000,0
2014-10-23,2.3,2.32,2.295,2.31,16500,0
2014-10-27,2.2747,2.3,2.2747,2.3,650,0
2014-10-28,2.357,2.357,2.357,2.357,500,0
2014-10-29,2.35,2.3588,2.28,2.34,10365,0
2014-10-30,2.36,2.38,2.36,2.38,5968,0
2014-10-31,2.6,2.71,2.5,2.71,3159,0
2014-11-03,2.59,2.59,2.59,2.59,244,0
2014-11-04,2.54,2.55,2.51,2.51,5226,0
2014-11-05,2.51,2.51,2.51,2.51,1227,0
2014-11-06,2.55,2.55,2.5,2.55,2106,0
2014-11-07,2.6,2.6,2.58,2.58,449,0
2014-11-10,2.51,2.51,2.51,2.51,397,0
2014-11-11,2.51,2.51,2.51,2.51,100,0
2014-11-12,2.51,2.51,2.51,2.51,100,0
2014-11-13,2.5201,2.5201,2.38,2.38,5318,0
2014-11-14,2.46,2.58,2.41,2.56,16500,0
2014-11-17,2.56,2.8,2.56,2.65,6607,0
2014-11-18,2.58,2.7,2.51,2.7,7100,0
2014-11-19,2.54,2.7,2.38,2.6,20554,0
2014-11-20,2.46,2.46,2.46,2.46,100,0
2014-11-21,2.49,2.49,2.49,2.49,100,0
2014-11-24,2.68,2.71,2.51,2.68,9700,0
2014-11-25,2.59,2.74,2.5,2.53,71320,0
2014-11-26,2.6,2.7,2.6,2.62,2100,0
2014-11-28,2.65,2.76,2.61,2.76,4510,0
2014-12-01,2.7601,2.7601,2.73,2.73,2499,0
2014-12-02,2.63,2.6812,2.63,2.6801,2420,0
2014-12-03,2.62,2.64,2.61,2.61,1706,0
2014-12-04,2.58,2.84,2.57,2.65,13402,0
2014-12-05,2.6,2.79,2.6,2.76,2364,0
2014-12-08,2.64,2.81,2.64,2.81,8451,0
2014-12-09,2.79,2.98,2.65,2.94,20798,0
2014-12-10,2.81,3.85,2.5,2.58,941343,0
2014-12-11,2.61,2.61,2.4,2.495,94881,0
2014-12-12,2.45,2.47,2.41,2.42,24440,0
2014-12-15,2.42,2.65,2.42,2.55,66584,0
2014-12-16,2.6,2.63,2.461,2.56,42627,0
2014-12-17,2.48,2.61,2.48,2.61,16241,0
2014-12-18,2.61,2.63,2.57,2.62,19742,0
2014-12-19,2.6,2.68,2.42,2.5,99790,0
2014-12-22,2.65,2.65,2.42,2.56,30748,0
2014-12-23,2.57,2.57,2.46,2.54,20055,0
2014-12-24,2.54,2.63,2.48,2.55,8803,0
2014-12-26,2.49,2.52,2.42,2.47,17682,0
2014-12-29,2.51,2.55,2.44,2.48,4182,0
2014-12-30,2.49,2.5,2.43,2.44,10541,0
2014-12-31,2.59,2.59,2.43,2.44,11671,0
2015-01-02,2.45,2.48,2.43,2.45,8356,0
2015-01-05,2.45,2.53,2.45,2.51,5055,0
2015-01-06,2.49,2.5,2.45,2.48,2728,0
2015-01-07,2.46,2.48,2.45,2.47,8723,0
2015-01-08,2.5,2.5,2.46,2.49,15990,0
2015-01-09,2.46,2.47,2.44,2.44,1800,0
2015-01-12,2.5,2.5,2.43,2.465,3400,0
2015-01-13,2.47,2.51,2.44,2.465,1430,0
2015-01-14,2.51,2.53,2.42,2.48,8000,0
2015-01-15,2.43,2.47,2.43,2.47,700,0
2015-01-16,2.47,2.48,2.4,2.48,6376,0
2015-01-20,2.4601,2.48,2.44,2.48,2600,0
2015-01-21,2.44,2.47,2.44,2.47,600,0
2015-01-22,2.49,2.49,2.46,2.46,390,0
2015-01-23,2.43,2.49,2.4,2.43,2982,0
2015-01-26,2.42,2.49,2.25,2.4,8267,0
2015-01-28,2.4101,2.48,2.4,2.43,1798,0
2015-01-29,2.41,2.43,2.41,2.43,240,0
2015-01-30,2.41,2.41,2.41,2.41,919,0
2015-02-02,2.38,2.38,2.33,2.36,5217,0
2015-02-03,2.28,2.44,2.28,2.44,7852,0
2015-02-04,2.41,2.44,2.41,2.42,1703,0
2015-02-05,2.43,2.48,2.41,2.469,14772,0
2015-02-06,2.42,2.42,2.41,2.41,1100,0
2015-02-09,2.36,2.44,2.36,2.44,1209,0
2015-02-10,2.36,2.36,2.36,2.36,102,0
2015-02-11,2.36,2.42,2.34,2.42,16000,0
2015-02-12,2.37,2.37,2.37,2.37,100,0
2015-02-13,2.38,2.46,2.38,2.45,460,0
2015-02-17,2.46,2.46,2.46,2.46,371,0
2015-02-19,2.45,2.45,2.44,2.45,5000,0
2015-02-20,2.4699,2.4699,2.45,2.45,500,0
2015-02-23,2.3616,2.395,2.35,2.35,675,0
2015-02-24,2.38,2.4,2.38,2.4,11308,0
2015-02-26,2.39,2.4,2.39,2.3999,5253,0
2015-02-27,2.3999,2.4,2.3999,2.4,320,0
2015-03-02,2.35,2.38,2.35,2.35,2000,0
2015-03-03,2.46,2.58,2.45,2.58,15100,0
2015-03-04,2.5,2.54,2.4,2.41,8000,0
2015-03-05,2.43,2.43,2.35,2.38,11500,0
2015-03-06,2.4,2.48,2.37,2.44,5300,0
2015-03-10,2.41,2.41,2.4,2.4,9100,0
2015-03-11,2.46,2.53,2.45,2.46,15700,0
2015-03-12,2.44,2.99,2.4,2.63,123000,0
2015-03-13,2.44,2.46,2.43,2.45,600,0
2015-03-16,2.55,2.55,2.4,2.45,11300,0
2015-03-17,2.46,2.55,2.45,2.55,6000,0
2015-03-18,2.55,2.59,2.48,2.55,7700,0
2015-03-19,2.45,2.64,2.45,2.53,2900,0
2015-03-20,2.55,2.68,2.55,2.62,19800,0
2015-03-23,2.62,2.65,2.56,2.63,3400,0
2015-03-24,2.67,2.69,2.56,2.64,6800,0
2015-03-25,2.59,2.63,2.55,2.6,37200,0
2015-03-26,2.6,2.87,2.55,2.85,90100,0
2015-03-27,2.9,3.11,2.6,2.7,264400,0
2015-03-30,2.63,2.93,2.6,2.73,20800,0
2015-03-31,2.73,2.81,2.52,2.72,29869,0
2015-04-01,2.56,2.64,2.56,2.6,4900,0
2015-04-02,2.65,2.71,2.6,2.68,158700,0
2015-04-06,2.84,3.16,2.61,2.66,10500,0
2015-04-07,2.66,2.82,2.65,2.78,25307,0
2015-04-08,2.72,2.79,2.72,2.75,1300,0
2015-04-09,2.752,2.752,2.58,2.63,14087,0
2015-04-10,2.71,2.83,2.57,2.75,7000,0
2015-04-13,2.62,2.7,2.6,2.69,1700,0
2015-04-14,2.69,2.69,2.61,2.61,1300,0
2015-04-15,2.68,2.69,2.62,2.69,8989,0
2015-04-16,2.62,2.68,2.61,2.62,1101,0
2015-04-17,2.61,2.8,2.6,2.66,120800,0
2015-04-20,2.77,2.8699,2.66,2.73,92397,0
2015-04-21,2.85,3.29,2.714,3.14,189604,0
2015-04-22,3.18,3.25,2.73,2.8,236160,0
2015-04-23,2.87,2.92,2.78,2.78,47500,0
2015-04-24,2.85,2.85,2.65,2.78,31962,0
2015-04-27,2.76,2.84,2.71,2.72,36800,0
2015-04-28,2.83,2.83,2.66,2.69,15700,0
2015-04-29,2.69,2.78,2.68,2.71,49200,0
2015-04-30,2.77,2.77,2.65,2.65,2800,0
2015-05-01,2.65,2.73,2.64,2.66,17900,0
2015-05-04,2.78,2.8,2.75,2.77,2600,0
2015-05-05,2.75,2.78,2.65,2.75,7100,0
2015-05-06,2.7427,2.7427,2.56,2.58,19134,0
2015-05-07,2.52,2.57,2.52,2.55,27721,0
2015-05-08,2.61,2.64,2.6,2.6,3300,0
2015-05-11,2.61,2.61,2.58,2.6,5600,0
2015-05-12,2.6,2.65,2.58,2.6,16277,0
2015-05-13,2.63,2.65,2.63,2.64,1800,0
2015-05-14,2.64,2.67,2.63,2.63,3000,0
2015-05-15,2.65,2.65,2.65,2.65,154,0
2015-05-18,2.58,2.5895,2.53,2.56,15576,0
2015-05-19,2.56,2.56,2.53,2.55,5890,0
2015-05-20,2.54,2.62,2.54,2.61,2400,0
2015-05-21,2.46,2.57,2.46,2.54,29900,0
2015-05-22,2.5,2.6,2.47,2.57,29300,0
2015-05-26,2.61,2.61,2.558,2.56,7180,0
2015-05-27,2.6,2.61,2.54,2.54,7300,0
2015-05-28,2.66,2.69,2.57,2.6,24217,0
2015-05-29,2.63,2.64,2.6,2.63,21500,0
2015-06-01,2.679,2.689,2.63,2.63,1212,0
2015-06-02,2.62,2.639,2.61,2.63,2605,0
2015-06-03,2.66,2.66,2.55,2.62,5100,0
2015-06-04,2.62,2.62,2.53,2.54,4100,0
2015-06-05,2.51,2.55,2.51,2.51,23700,0
2015-06-08,2.45,2.59,2.45,2.54,16400,0
2015-06-09,2.47,2.58,2.47,2.55,13816,0
2015-06-10,2.61,2.61,2.55,2.58,10514,0
2015-06-11,2.57,2.61,2.57,2.57,7665,0
2015-06-12,2.6,2.61,2.51,2.59,61300,0
2015-06-15,2.6,2.75,2.59,2.64,36700,0
2015-06-16,2.74,2.77,2.65,2.71,16800,0
2015-06-17,2.66,2.75,2.65,2.74,35400,0
2015-06-18,2.77,2.87,2.77,2.87,30600,0
2015-06-19,2.85,2.85,2.74,2.74,18000,0
2015-06-22,2.84,2.84,2.76,2.76,8300,0
2015-06-23,2.7516,2.93,2.7516,2.88,26496,0
2015-06-24,2.89,2.93,2.83,2.83,12300,0
2015-06-25,2.9,2.9,2.8,2.8,12300,0
2015-06-26,2.83,2.89,2.83,2.85,5100,0
2015-06-29,2.86,2.92,2.86,2.88,10300,0
2015-06-30,2.89,2.91,2.8,2.85,19684,0
2015-07-01,2.88,2.88,2.84,2.84,9400,0
2015-07-02,2.88,2.94,2.85,2.91,30600,0
2015-07-06,2.92,2.93,2.88,2.9,16900,0
2015-07-07,2.9,2.91,2.85,2.89,10200,0
2015-07-08,2.92,2.93,2.85,2.87,35900,0
2015-07-09,2.91,2.91,2.84,2.84,8700,0
2015-07-10,2.85,2.87,2.83,2.84,13800,0
2015-07-13,2.82,2.89,2.75,2.75,15700,0
2015-07-14,2.78,2.88,2.78,2.81,6630,0
2015-07-15,2.81,2.83,2.75,2.83,24650,0
2015-07-16,2.8,2.86,2.76,2.77,4200,0
2015-07-17,2.78,2.79,2.77,2.77,2600,0
2015-07-20,2.78,2.79,2.7,2.71,14500,0
2015-07-21,2.69,2.76,2.65,2.73,6800,0
2015-07-22,2.66,2.74,2.66,2.73,4800,0
2015-07-23,2.67,2.7,2.67,2.7,5400,0
2015-07-24,2.71,2.71,2.61,2.68,17700,0
2015-07-27,2.7,2.72,2.67,2.71,7200,0
2015-07-28,2.76,2.76,2.75,2.75,3200,0
2015-07-29,2.74,2.75,2.58,2.58,22900,0
2015-07-30,2.59,2.64,2.59,2.6,7800,0
2015-07-31,2.6,2.63,2.59,2.59,2300,0
2015-08-03,2.61,2.61,2.58,2.58,2947,0
2015-08-04,2.61,2.61,2.58,2.58,5200,0
2015-08-05,2.5,2.59,2.5,2.54,22100,0
2015-08-06,2.54,2.61,2.54,2.55,4834,0
2015-08-07,2.55,2.62,2.51,2.51,25200,0
2015-08-10,2.51,2.6,2.51,2.57,2300,0
2015-08-11,2.59,2.59,2.5163,2.54,4835,0
2015-08-12,2.51,2.52,2.51,2.51,700,0
2015-08-13,2.53,2.56,2.5,2.5,11000,0
2015-08-14,2.52,2.54,2.52,2.52,400,0
2015-08-17,2.51,2.55,2.51,2.53,3100,0
2015-08-18,2.53,2.54,2.5,2.52,8100,0
2015-08-19,2.5,2.54,2.48,2.52,16000,0
2015-08-20,2.49,2.5,2.47,2.47,5900,0
2015-08-21,2.48,2.52,2.48,2.52,1700,0
2015-08-24,2.5299,2.5299,2.4401,2.46,6154,0
2015-08-25,2.5,2.52,2.5,2.5,19800,0
2015-08-26,2.55,2.68,2.54,2.68,6300,0
2015-08-27,2.76,2.8,2.7,2.7,5500,0
2015-08-28,2.74,2.74,2.68,2.68,1400,0
2015-08-31,2.71,2.71,2.53,2.62,15400,0
2015-09-01,2.64,2.69,2.63,2.67,3700,0
2015-09-02,2.7,2.7,2.57,2.58,5100,0
2015-09-03,2.55,2.68,2.54,2.54,3000,0
2015-09-04,2.51,2.7,2.51,2.6,7400,0
2015-09-08,2.67,2.67,2.54,2.54,4000,0
2015-09-09,2.54,2.61,2.5,2.5,5900,0
2015-09-10,2.5,3.2,2.5,2.99,442524,0
2015-09-11,3,3,2.8,2.85,32200,0
2015-09-14,2.82,2.94,2.82,2.85,19800,0
2015-09-15,2.81,2.83,2.81,2.81,8400,0
2015-09-16,2.85,2.9,2.82,2.85,12000,0
2015-09-17,2.83,2.88,2.82,2.8635,2955,0
2015-09-18,2.82,2.88,2.82,2.88,8800,0
2015-09-21,2.93,3,2.85,2.93,17100,0
2015-09-22,2.94,2.94,2.84,2.84,8000,0
2015-09-23,2.8384,2.96,2.8384,2.9,32002,0
2015-09-24,2.86,2.92,2.855,2.91,12492,0
2015-09-25,2.84,2.9,2.84,2.86,3800,0
2015-09-28,2.84,2.87,2.84,2.87,5726,0
2015-09-29,2.85,3,2.85,2.99,17500,0
2015-09-30,3,3,2.95,2.99,3100,0
2015-10-01,2.91,3.1,2.85,3.02,12400,0
2015-10-02,2.92,3.1,2.92,3.08,22700,0
2015-10-05,3,3.19,3,3.1699,37044,0
2015-10-06,3.19,3.19,3.01,3.19,9000,0
2015-10-07,3.08,3.29,3.08,3.28,92100,0
2015-10-08,3.21,3.34,3.21,3.27,15300,0
2015-10-09,3.27,3.43,3.23,3.31,35200,0
2015-10-12,3.28,3.3,3.15,3.3,30036,0
2015-10-13,3.3,3.37,3.21,3.34,30300,0
2015-10-14,3.25,3.37,3.25,3.37,10700,0
2015-10-15,3.35,3.37,3.31,3.37,13700,0
2015-10-16,3.37,3.38,3.27,3.37,19700,0
2015-10-19,3.38,3.58,3.35,3.58,44220,0
2015-10-20,3.59,3.59,3.48,3.55,21587,0
2015-10-21,3.59,3.73,3.54,3.67,38600,0
2015-10-22,3.75,3.75,3.63,3.64,23300,0
2015-10-23,3.71,3.71,3.6,3.7,31500,0
2015-10-26,3.65,3.74,3.61,3.71,9400,0
2015-10-27,3.73,3.74,3.62,3.66,10000,0
2015-10-28,3.71,3.75,3.61,3.74,18000,0
2015-10-29,3.67,3.73,3.62,3.69,10100,0
2015-10-30,3.64,3.74,3.62,3.62,12600,0
2015-11-02,3.69,3.74,3.655,3.73,19391,0
2015-11-03,3.74,3.79,3.7,3.75,25600,0
2015-11-04,3.8,3.85,3.7301,3.8399,22743,0
2015-11-05,3.8,3.8,3.5,3.74,33900,0
2015-11-06,3.66,3.66,3.54,3.59,14700,0
2015-11-09,3.61,3.74,3.5601,3.64,29389,0
2015-11-10,3.72,3.73,3.57,3.73,12200,0
2015-11-11,3.75,3.75,3.5,3.56,22600,0
2015-11-12,3.56,3.67,3.56,3.66,3600,0
2015-11-13,3.66,3.67,3.4,3.49,11300,0
2015-11-16,3.43,3.49,3.4,3.41,17600,0
2015-11-17,3.4,3.44,3.37,3.43,21900,0
2015-11-18,3.4,3.5,3.38,3.45,12600,0
2015-11-19,3.46,3.46,3.4,3.42,3600,0
2015-11-20,3.4,3.45,3.37,3.37,2100,0
2015-11-23,3.37,3.44,3.37,3.38,2700,0
2015-11-24,3.37,3.37,3.18,3.37,15900,0
2015-11-25,3.28,3.36,3.22,3.22,3400,0
2015-11-27,3.25,3.35,3.25,3.33,1800,0
2015-11-30,3.24,3.27,3.23,3.26,7900,0
2015-12-01,3.26,3.38,3.26,3.36,10363,0
2015-12-02,3.33,3.33,3.21,3.26,6026,0
2015-12-03,3.28,3.34,3.21,3.27,8929,0
2015-12-04,3.3,3.3,3.19,3.27,3900,0
2015-12-07,3.19,3.25,3.15,3.16,5800,0
2015-12-08,3.17,3.18,3.16,3.16,2443,0
2015-12-09,3.16,3.2,3.15,3.15,3500,0
2015-12-10,3.15,3.2,3.15,3.18,8200,0
2015-12-11,3.2,3.22,3.15,3.15,9400,0
2015-12-14,3.16,3.18,3.15,3.15,23235,0
2015-12-15,3.16,3.4,3.15,3.16,73900,0
2015-12-16,3.12,3.17,3.12,3.16,18200,0
2015-12-17,3.16,3.2,3.16,3.17,23500,0
2015-12-18,3.17,3.39,3.17,3.39,12300,0
2015-12-21,3.38,3.39,3.27,3.31,18400,0
2015-12-22,3.33,3.33,3.26,3.32,8634,0
2015-12-23,3.32,3.47,3.28,3.32,6500,0
2015-12-24,3.32,3.33,3.28,3.32,1766,0
2015-12-28,3.34,3.4799,3.34,3.36,10531,0
2015-12-29,3.38,3.48,3.25,3.25,42363,0
2015-12-30,3.3001,3.32,3.27,3.27,396,0
2015-12-31,3.35,3.38,3.28,3.33,1273,0
2016-01-04,3.38,3.56,3.34,3.51,20209,0
2016-01-05,3.42,3.4999,3.39,3.39,9174,0
2016-01-06,3.4,3.67,3.4,3.41,10567,0
2016-01-07,3.43,3.45,3.4,3.445,12167,0
2016-01-08,3.49,3.49,3.44,3.44,304,0
2016-01-11,3.5,3.5,3.4001,3.46,15608,0
2016-01-12,3.48,3.5,3.43,3.43,3775,0
2016-01-13,3.41,3.4196,3.29,3.3,16929,0
2016-01-14,3.29,3.3,3.26,3.29,2251,0
2016-01-15,3.25,3.29,3.22,3.22,10807,0
2016-01-19,3.27,3.27,3.15,3.15,13600,0
2016-01-20,3.03,3.09,2.86,3,37584,0
2016-01-21,3.03,3.0399,2.986,3.01,3739,0
2016-01-22,3.0599,3.0599,2.99,2.99,6298,0
2016-01-25,3.23,3.23,3.01,3.03,10571,0
2016-01-26,3.09,3.14,3.08,3.14,2007,0
2016-01-27,3.129,3.129,3.01,3.11,3710,0
2016-01-28,3.001,3.17,3.001,3.17,3200,0
2016-01-29,3.17,3.2,3.12,3.12,2401,0
2016-02-01,3.05,3.13,3.05,3.13,2019,0
2016-02-02,3.08,3.15,3.08,3.15,815,0
2016-02-03,3.11,3.11,3.11,3.11,100,0
2016-02-04,3.1,3.19,3.1,3.13,2297,0
2016-02-05,3.12,3.17,3.12,3.17,6600,0
2016-02-08,3.15,3.18,3.15,3.18,1552,0
2016-02-10,3.28,3.28,3.161,3.215,2300,0
2016-02-11,3.28,3.39,3.211,3.33,8077,0
2016-02-16,3.4,3.5,3.39,3.39,5440,0
2016-02-17,3.3501,3.39,3.3501,3.39,1900,0
2016-02-18,3.3916,3.3916,3.3916,3.3916,248,0
2016-02-19,3.35,3.46,3.35,3.35,2594,0
2016-02-22,3.36,3.36,3.35,3.35,208,0
2016-02-23,3.35,3.465,3.264,3.28,6698,0
2016-02-24,3.23,3.275,3.22,3.275,2625,0
2016-02-25,3.36,3.36,3.36,3.36,100,0
2016-02-26,3.27,3.27,3.27,3.27,110,0
2016-02-29,3.26,3.39,3.15,3.215,22962,0
2016-03-01,3.23,3.32,3.15,3.28,10200,0
2016-03-02,3.33,3.33,3.28,3.28,382,0
2016-03-03,3.39,3.39,3.17,3.17,5458,0
2016-03-04,3.19,3.2,3.15,3.15,7804,0
2016-03-07,3.19,3.19,3.075,3.08,11044,0
2016-03-08,3.02,3.25,3.02,3.04,4067,0
2016-03-09,2.99,3.0675,2.99,3.05,6721,0
2016-03-10,3.05,3.07,3.05,3.06,10523,0
2016-03-11,3.16,3.16,3,3.072,6709,0
2016-03-14,3.02,3.0619,3.02,3.04,4157,0
2016-03-15,3.21,3.21,3.035,3.04,4293,0
2016-03-16,3.06,3.06,3.06,3.06,400,0
2016-03-17,3.09,3.19,3.06,3.13,12459,0
2016-03-18,3.25,3.28,3.08,3.08,8803,0
2016-03-21,3.07,3.39,3.07,3.18,7170,0
2016-03-22,3.35,3.36,3.15,3.15,4748,0
2016-03-23,3.08,3.1936,3.06,3.1001,15794,0
2016-03-24,3.23,3.23,3.23,3.23,3637,0
2016-03-28,3.3,3.3,3.07,3.23,1906,0
2016-03-29,3.19,3.19,3.09,3.09,1600,0
2016-03-30,3.09,3.19,3.09,3.19,9625,0
2016-03-31,3.17,3.28,3.08,3.08,5311,0
2016-04-01,3.2699,3.2699,3.09,3.13,4404,0
2016-04-04,3.08,3.35,3.08,3.11,2103,0
2016-04-05,3.13,3.13,3.1,3.1,200,0
2016-04-06,3.17,3.17,3.11,3.15,3625,0
2016-04-07,3.13,3.13,3.13,3.13,200,0
2016-04-08,3.14,3.28,3.14,3.155,3447,0
2016-04-11,3.15,3.207,3.15,3.207,590,0
2016-04-12,3.16,3.35,3.16,3.16,8857,0
2016-04-13,3.3,3.3,3.14,3.15,13407,0
2016-04-14,3.1679,3.18,3.135,3.135,8988,0
2016-04-15,3.22,3.24,3.13,3.13,4424,0
2016-04-18,3.12,3.14,3.12,3.13,7486,0
2016-04-19,3.12,3.4,3.12,3.36,8220,0
2016-04-20,3.38,3.38,3.16,3.24,15360,0
2016-04-21,3.28,3.28,3.135,3.15,12275,0
2016-04-22,3.2299,3.23,3.14,3.16,6577,0
2016-04-25,3.16,3.16,3.11,3.15,11170,0
2016-04-26,3.13,3.26,3.12,3.18,15874,0
2016-04-27,3.18,3.28,3.1701,3.27,4297,0
2016-04-28,3.23,3.28,3.06,3.27,83063,0
2016-04-29,3.24,3.32,3.2,3.25,23881,0
2016-05-02,3.15,3.38,3.15,3.35,4579,0
2016-05-03,3.3699,3.38,3.3,3.37,12842,0
2016-05-04,3.3799,3.6199,3.3799,3.47,40122,0
2016-05-05,3.51,3.6,3.47,3.5899,11500,0
2016-05-06,3.52,3.75,3.52,3.71,16168,0
2016-05-09,3.71,3.79,3.677,3.76,14098,0
2016-05-10,3.71,3.8679,3.71,3.85,17099,0
2016-05-11,3.87,3.95,3.87,3.91,8676,0
2016-05-12,3.9202,3.95,3.91,3.91,6677,0
2016-05-13,3.9,3.95,3.9,3.91,7515,0
2016-05-16,3.82,3.9488,3.8,3.82,5465,0
2016-05-17,3.8235,3.887,3.82,3.83,10288,0
2016-05-18,3.8,3.87,3.8,3.87,915,0
2016-05-19,3.8101,3.8101,3.8,3.8,1273,0
2016-05-20,3.8228,3.89,3.8,3.81,15012,0
2016-05-23,3.8,3.88,3.71,3.71,18620,0
2016-05-24,3.77,3.83,3.75,3.75,316,0
2016-05-25,3.84,3.84,3.77,3.78,1521,0
2016-05-26,3.79,3.82,3.72,3.81,700,0
2016-05-27,3.8,3.8,3.8,3.8,406,0
2016-05-31,3.8,3.8,3.52,3.69,12492,0
2016-06-01,3.53,3.62,3.53,3.62,5838,0
2016-06-02,3.53,3.6,3.53,3.6,4075,0
2016-06-03,3.5642,3.61,3.51,3.61,2008,0
2016-06-06,3.54,3.62,3.52,3.58,3506,0
2016-06-07,3.58,3.64,3.579,3.64,9474,0
2016-06-08,3.62,3.68,3.61,3.61,3305,0
2016-06-09,3.64,3.68,3.56,3.56,1300,0
2016-06-10,3.671,3.95,3.6,3.95,26457,0
2016-06-13,3.899,3.94,3.615,3.94,8099,0
2016-06-14,3.94,3.94,3.78,3.93,2746,0
2016-06-15,3.94,3.94,3.81,3.94,5512,0
2016-06-16,3.91,3.94,3.81,3.94,6763,0
2016-06-17,3.94,3.99,3.905,3.98,27676,0
2016-06-20,3.99,4,3.9701,4,35359,0
2016-06-21,4,4,3.8601,3.9,12965,0
2016-06-22,3.9,4,3.7977,3.99,8846,0
2016-06-23,4,4.195,3.9999,4.06,51600,0
2016-06-24,4.1,4.2,4.06,4.15,29832,0
2016-06-27,4.15,4.15,4.08,4.11,14357,0
2016-06-28,4.14,4.315,4.14,4.26,21056,0
2016-06-29,4.3072,4.31,4.2704,4.29,7951,0
2016-06-30,4.31,4.38,4.3,4.35,53008,0
2016-07-01,4.45,4.5,4.4,4.43,30716,0
2016-07-05,4.49,4.5,4.47,4.5,17983,0
2016-07-06,4.5,4.79,4.46,4.79,69494,0
2016-07-07,4.7,4.8,4.63,4.655,40810,0
2016-07-08,4.7,4.74,4.5501,4.67,30262,0
2016-07-11,4.68,4.7,4.61,4.64,16646,0
2016-07-12,4.76,4.8,4.65,4.78,66003,0
2016-07-13,4.78,4.9,4.78,4.85,21636,0
2016-07-14,4.86,4.94,4.81,4.84,56972,0
2016-07-15,4.85,4.9,4.8262,4.85,55218,0
2016-07-18,4.8,4.92,4.8,4.83,24904,0
2016-07-19,4.85,4.85,4.611,4.68,30824,0
2016-07-20,4.72,4.72,4.5,4.55,18266,0
2016-07-21,4.61,4.61,4.36,4.45,13038,0
2016-07-22,4.46,4.46,4.33,4.35,58414,0
2016-07-25,4.35,4.5822,4.35,4.465,16861,0
2016-07-26,4.5,4.6,4.5,4.55,11401,0
2016-07-27,4.59,4.68,4.5,4.62,8555,0
2016-07-28,4.58,4.65,4.521,4.64,6339,0
2016-07-29,4.6,4.68,4.45,4.53,13046,0
2016-08-01,4.45,4.5,4.24,4.26,27344,0
2016-08-02,4.35,4.39,4.16,4.2,16068,0
2016-08-03,4.2387,4.2499,4.13,4.23,6307,0
2016-08-04,4.25,4.32,4.15,4.31,31982,0
2016-08-05,4.31,4.44,4.31,4.42,7662,0
2016-08-08,4.48,4.48,4.41,4.4599,11383,0
2016-08-09,4.42,4.42,4.32,4.38,2499,0
2016-08-10,4.45,4.45,4.32,4.34,3325,0
2016-08-11,4.38,4.43,4.3,4.43,8517,0
2016-08-12,4.42,4.45,4.42,4.43,4883,0
2016-08-15,4.4,4.43,4.28,4.3,26924,0
2016-08-16,4.38,4.38,4.3,4.3,5447,0
2016-08-17,4.3,4.38,4.21,4.3,25718,0
2016-08-18,4.3699,4.37,4.21,4.36,17456,0
2016-08-19,4.26,4.31,4.1508,4.24,12457,0
2016-08-22,4.29,4.3,4.22,4.23,10046,0
2016-08-23,4.27,4.34,4.22,4.23,14009,0
2016-08-24,4.28,4.33,4.121,4.21,7105,0
2016-08-25,4.2115,4.33,4.2115,4.25,7688,0
2016-08-26,4.27,4.33,4.11,4.2,33553,0
2016-08-29,4.16,4.29,4.16,4.24,4100,0
2016-08-30,4.28,4.31,4.21,4.24,5650,0
2016-08-31,4.2678,4.28,4.1955,4.24,637,0
2016-09-01,4.26,4.26,4.14,4.2,3044,0
2016-09-02,4.15,4.219,4.11,4.19,8693,0
2016-09-06,4.14,4.24,4.12,4.205,14109,0
2016-09-07,4.212,4.52,4.2,4.37,40030,0
2016-09-08,4.42,4.44,4.3,4.3,7009,0
2016-09-09,4.3001,4.34,4.25,4.26,6367,0
2016-09-12,4.26,4.26,4.26,4.26,100,0
2016-09-13,4.25,4.37,4.19,4.31,6559,0
2016-09-14,4.36,4.79,4.12,4.14,21647,0
2016-09-15,4.12,4.14,4.12,4.14,439,0
2016-09-16,4.2057,4.37,4.11,4.37,24837,0
2016-09-19,4.23,4.3,4.22,4.23,5207,0
2016-09-20,4.3,4.3,4.1,4.1,3309,0
2016-09-21,4.08,4.23,4.01,4.18,35647,0
2016-09-22,4.29,4.4,4.08,4.26,81845,0
2016-09-23,4.22,4.33,4.11,4.2817,15672,0
2016-09-26,4.26,4.28,4.06,4.17,22948,0
2016-09-27,4.14,4.24,4.14,4.21,10076,0
2016-09-28,4.1932,4.25,4.13,4.13,10869,0
2016-09-29,4.1605,4.1605,4.1101,4.15,5077,0
2016-09-30,4.18,4.235,4.18,4.2,15161,0
2016-10-03,4.1739,4.21,4.0457,4.21,52340,0
2016-10-04,4.14,4.29,4.1373,4.27,17826,0
2016-10-05,4.061,4.205,4.061,4.16,8330,0
2016-10-06,4.11,4.25,4.1,4.25,14125,0
2016-10-07,4.24,4.37,4.24,4.31,29745,0
2016-10-10,4.35,4.595,4.219,4.35,12700,0
2016-10-11,4.4,4.4,4.3005,4.35,5936,0
2016-10-12,4.4,4.4,4.1001,4.3,11945,0
2016-10-13,4.302,4.35,4.2414,4.3,10797,0
2016-10-14,4.35,4.35,4.154,4.25,9174,0
2016-10-17,4.25,4.25,4.11,4.2,2222,0
2016-10-18,4.2,4.45,4.1,4.45,28586,0
2016-10-19,4.4,4.4,4.35,4.4,3286,0
2016-10-20,4.35,4.4,4.3499,4.35,1036,0
2016-10-21,4.3,4.4,4.3,4.4,5584,0
2016-10-24,4.35,4.45,4.205,4.4,35938,0
2016-10-25,4.35,4.4,4.35,4.4,4780,0
2016-10-26,4.448,4.45,4.4,4.4,2945,0
2016-10-27,4.45,4.45,4.35,4.4,6542,0
2016-10-28,4.35,4.35,4.35,4.35,200,0
2016-10-31,4.4,4.4,4.2501,4.35,4683,0
2016-11-01,4.3,4.35,4.25,4.35,6714,0
2016-11-02,4.3,4.3,4.25,4.3,3392,0
2016-11-03,4.283,4.35,4.25,4.25,1337,0
2016-11-04,4.2,4.3,4.2,4.2,2117,0
2016-11-07,4.15,4.3,4.15,4.25,1155,0
2016-11-08,4.3,4.3,4.25,4.25,2430,0
2016-11-09,4.2499,4.35,4.2499,4.3,8487,0
2016-11-10,4.3055,4.4,4.3,4.4,3480,0
2016-11-11,4.4,4.6,4.4,4.6,3108,0
2016-11-14,4.65,4.7,4.55,4.55,12059,0
2016-11-15,4.5,4.6,4.4,4.55,5449,0
2016-11-16,4.35,4.6,4.25,4.55,79525,0
2016-11-17,4.55,4.55,4.35,4.4,11306,0
2016-11-18,4.35,4.55,3.9,4,120387,0
2016-11-21,3.9,4.1,3.9,3.95,38989,0
2016-11-22,3.95,4.1172,3.95,4.05,20983,0
2016-11-23,3.95,4.2,3.95,4.1,54066,0
2016-11-25,4.05,4.156,4.05,4.15,5499,0
2016-11-28,4.15,4.2,4,4.05,97345,0
2016-11-29,4.1,4.2,4.1,4.15,35422,0
2016-11-30,4.15,4.35,4.05,4.15,30561,0
2016-12-01,4.25,4.25,4.1,4.15,8462,0
2016-12-02,4.1,4.1938,4.05,4.1,18417,0
2016-12-05,4.15,4.25,4.05,4.25,6089,0
2016-12-06,4.234,4.25,4.155,4.2,2313,0
2016-12-07,4.3,4.35,4.25,4.35,4298,0
2016-12-08,4.25,4.35,4.2,4.2,4777,0
2016-12-09,4.25,4.55,4.05,4.05,55593,0
2016-12-12,4.1,4.1085,4,4,16587,0
2016-12-13,4,4,3.9,3.9,9280,0
2016-12-14,3.9031,4,3.9031,4,6477,0
2016-12-15,4.05,4.05,4,4,3288,0
2016-12-16,4,4.043,3.85,3.85,7543,0
2016-12-19,3.95,3.95,3.85,3.85,10833,0
2016-12-20,3.9,3.9,3.85,3.9,1177,0
2016-12-21,3.9,3.9931,3.9,3.9,6243,0
2016-12-22,4,4,3.85,3.85,3945,0
2016-12-23,3.85,3.9,3.85,3.85,8474,0
2016-12-27,3.85,3.8999,3.85,3.85,4650,0
2016-12-28,3.85,3.95,3.85,3.95,4486,0
2016-12-29,4,4.2,3.85,4.05,23922,0
2016-12-30,4.1,4.3,4.0965,4.3,7919,0
2017-01-03,4.2973,4.55,4.2973,4.4,15147,0
2017-01-04,4.5,4.55,4.4,4.4,3879,0
2017-01-05,4.55,4.55,4.3,4.35,16119,0
2017-01-06,4.5,4.5,4.4,4.45,10641,0
2017-01-09,4.3999,4.3999,4.35,4.3503,9802,0
2017-01-10,4.35,4.35,4.3,4.3,6309,0
2017-01-11,4.35,4.35,4.175,4.2,2469,0
2017-01-12,4.15,4.2,4.055,4.055,4537,0
2017-01-13,4.051,4.1,4.051,4.1,1901,0
2017-01-17,4.1,4.1,4.05,4.05,9089,0
2017-01-18,4,4.004,3.95,3.95,14422,0
2017-01-19,3.999,3.999,3.95,3.95,6589,0
2017-01-20,4.044,4.044,4.015,4.015,881,0
2017-01-23,4.1,4.5,4.05,4.4,32306,0
2017-01-24,4.45,4.55,4.3501,4.461,12500,0
2017-01-25,4.55,4.6,4.4998,4.55,16246,0
2017-01-26,4.55,4.5981,4.5,4.5,9121,0
2017-01-27,4.5149,4.5149,4.45,4.45,3086,0
2017-01-30,4.45,4.45,4.35,4.4,4359,0
2017-01-31,4.4,4.5,4.3956,4.4,6669,0
2017-02-01,4.4001,4.45,4.4001,4.45,1281,0
2017-02-02,4.3554,4.55,4.3554,4.55,7270,0
2017-02-03,4.4,4.4,4.3,4.318,8359,0
2017-02-06,4.3,4.3,4.3,4.3,700,0
2017-02-07,4.3,4.3,4.3,4.3,514,0
2017-02-08,4.337,4.35,4.3,4.35,8766,0
2017-02-09,4.4,4.4,4.15,4.15,8806,0
2017-02-10,4.15,4.25,4.15,4.25,5645,0
2017-02-13,4.15,4.2464,4.15,4.2464,4577,0
2017-02-14,4.2,4.2499,4.2,4.2499,4169,0
2017-02-15,4.25,4.25,4.15,4.2499,2917,0
2017-02-16,4.2495,4.25,4.2,4.2,2469,0
2017-02-21,4.2,4.2499,4.2,4.2,3472,0
2017-02-22,4.25,4.25,4.15,4.25,3983,0
2017-02-23,4.1573,4.234,4.1573,4.2,1211,0
2017-02-24,4.1999,4.2,4.1123,4.15,931,0
2017-02-27,4.15,4.25,4.15,4.2,1247,0
2017-02-28,4.2154,4.223,4.15,4.15,6985,0
2017-03-01,4.2,4.25,4.15,4.15,7576,0
2017-03-02,4.15,4.45,4.1,4.15,55295,0
2017-03-03,4.145,4.4,4.05,4.2,47059,0
2017-03-06,4.25,4.25,4.05,4.05,2195,0
2017-03-07,4.1321,4.15,4,4.05,37005,0
2017-03-08,4.05,4.2499,4,4.1,33148,0
2017-03-09,4.04,4.1,4.04,4.05,1730,0
2017-03-10,4.05,4.1,3.95,3.95,1583,0
2017-03-13,4,4.2,3.95,4,27753,0
2017-03-14,3.95,3.95,3.9,3.9,15492,0
2017-03-15,3.95,4,3.9,3.9,7746,0
2017-03-16,3.9,3.95,3.9,3.95,798,0
2017-03-17,4.05,4.15,3.95,4.15,2560,0
2017-03-20,4.15,4.15,3.95,4,2505,0
2017-03-21,3.95,3.95,3.95,3.95,279,0
2017-03-22,3.9,3.95,3.75,3.8,13072,0
2017-03-23,3.8,3.8499,3.8,3.8499,1912,0
2017-03-24,3.85,4,3.85,4,7875,0
2017-03-27,4,4,4,4,632,0
2017-03-28,4,4.044,3.9,4,1596,0
2017-03-29,4.0999,4.0999,3.75,3.75,16025,0
2017-03-30,3.75,3.9,3.75,3.9,3325,0
2017-03-31,3.9873,4,3.945,3.95,752,0
2017-04-03,4,4,3.8,3.8,6017,0
2017-04-04,3.899,3.899,3.794,3.8,6372,0
2017-04-05,3.95,4.0931,3.75,4,14968,0
2017-04-06,3.9,4.0933,3.8,3.8,8364,0
2017-04-07,3.85,3.85,3.65,3.8,25980,0
2017-04-10,3.7,3.701,3.7,3.7,5288,0
2017-04-11,3.7,3.7,3.65,3.65,7717,0
2017-04-12,3.65,3.7,3.55,3.65,13311,0
2017-04-13,3.7325,3.8,3.7,3.8,5351,0
2017-04-17,3.7,3.8,3.7,3.8,3224,0
2017-04-18,3.7,3.78,3.7,3.75,8834,0
2017-04-19,3.75,3.85,3.75,3.85,3901,0
2017-04-20,3.85,3.9499,3.85,3.9499,11388,0
2017-04-21,3.95,4.494,3.85,4.45,25275,0
2017-04-24,4.5,4.55,4.2137,4.4,25435,0
2017-04-25,4.3784,4.7,4.3784,4.6501,20863,0
2017-04-26,4.65,4.655,4.5677,4.6,6086,0
2017-04-27,4.55,4.6001,4.5,4.5,6560,0
2017-04-28,4.55,4.55,4.45,4.5,5884,0
2017-05-01,4.5,4.6499,4.5,4.6,9033,0
2017-05-02,4.5813,4.6,4.45,4.5,10518,0
2017-05-03,4.45,4.45,4.25,4.3,8121,0
2017-05-04,4.25,4.3,4.249,4.25,25092,0
2017-05-05,4.249,4.249,4.15,4.2,12606,0
2017-05-08,4.2,4.2,4.1501,4.1501,2939,0
2017-05-09,4.15,4.1708,3.9195,4,16345,0
2017-05-10,3.95,4.05,3.95,4.05,3624,0
2017-05-11,4.1,4.1438,4,4.05,9757,0
2017-05-12,4,4.15,3.9875,4.15,17819,0
2017-05-15,4.1,4.2,4.1,4.2,1808,0
2017-05-16,4.25,4.3,4.2394,4.3,3715,0
2017-05-17,4.3,4.3,4.1,4.15,36375,0
2017-05-18,4.1005,4.25,4.1005,4.25,3479,0
2017-05-19,4.3,4.45,4.275,4.45,14111,0
2017-05-22,4.4463,4.55,4.4463,4.55,9206,0
2017-05-23,4.55,4.6001,4.5,4.6,10199,0
2017-05-24,4.55,4.65,4.5,4.55,4833,0
2017-05-25,4.6446,4.65,4.5,4.5,5774,0
2017-05-26,4.6,4.6,4.55,4.55,518,0
2017-05-30,4.55,4.6,4.507,4.55,1959,0
2017-05-31,4.553,4.553,4.5,4.55,3793,0
2017-06-01,4.5556,4.6,4.55,4.55,3031,0
2017-06-02,4.5738,4.5975,4.5,4.5,7176,0
2017-06-05,4.5,4.55,4.5,4.55,4882,0
2017-06-06,4.55,4.6,4.5432,4.55,2013,0
2017-06-07,4.55,4.55,4.5,4.55,1807,0
2017-06-08,4.45,4.5,4.45,4.45,4573,0
2017-06-09,4.55,4.55,4.4,4.5,7903,0
2017-06-12,4.45,4.8953,4.45,4.85,20737,0
2017-06-13,4.85,4.95,4.85,4.9,18549,0
2017-06-14,4.95,5,4.9,4.95,32834,0
2017-06-15,4.85,5,4.75,4.9,15387,0
2017-06-16,4.75,4.9,4.65,4.65,16199,0
2017-06-19,4.7,4.7,4.55,4.55,11065,0
2017-06-20,4.6001,5,4.6001,5,22915,0
2017-06-21,5,5,4.9001,4.95,16275,0
2017-06-22,5,5.05,4.95,5.05,15870,0
2017-06-23,5.1,5.15,5.05,5.1,26586,0
2017-06-26,5.15,5.35,5.1,5.25,28916,0
2017-06-27,5.3,5.4,5.3,5.35,12247,0
2017-06-28,5.3,5.4,5.3,5.3,18514,0
2017-06-29,5.35,5.4,5.3,5.3485,6889,0
2017-06-30,5.3,5.35,5.3,5.35,7201,0
2017-07-03,5.35,5.4,5.343,5.343,11639,0
2017-07-05,5.4,5.4,5.25,5.25,6841,0
2017-07-06,5.25,5.25,5.05,5.05,8640,0
2017-07-07,5,5.15,5,5.15,11207,0
2017-07-10,5.35,5.4,5.251,5.35,14250,0
2017-07-11,5.375,5.4,5.2,5.2,2185,0
2017-07-12,5.3,5.4,5.25,5.2999,16548,0
2017-07-13,5.3,5.3,5.25,5.25,13002,0
2017-07-14,5.3,5.3,5.2,5.25,9301,0
2017-07-17,5.35,5.35,5.25,5.3,19469,0
2017-07-18,5.3,5.45,5.3,5.45,11368,0
2017-07-19,5.45,5.9467,5.4373,5.7,23592,0
2017-07-20,5.75,5.75,5.5,5.65,15946,0
2017-07-21,5.433,5.65,5.351,5.65,5978,0
2017-07-24,5.7,5.7,5.6,5.6,8953,0
2017-07-25,5.5,5.65,5.35,5.45,40518,0
2017-07-26,5.5,5.6,5.5,5.5,10185,0
2017-07-27,5.5001,5.5001,5.4,5.5,9565,0
2017-07-28,5.4946,5.5,5.4,5.4,1665,0
2017-07-31,5.35,5.45,5.3,5.45,12190,0
2017-08-01,5.35,5.45,5.35,5.44,2435,0
2017-08-02,5.3554,5.45,5.25,5.3515,27775,0
2017-08-03,5.3,5.45,5.2501,5.45,5021,0
2017-08-04,5.375,5.45,5.375,5.45,2769,0
2017-08-07,5.5,5.5,5.45,5.5,8132,0
2017-08-08,5.45,5.5,5.35,5.4,6229,0
2017-08-09,5.35,5.5,5.3011,5.5,5697,0
2017-08-10,5.34,5.34,5.34,5.34,416,0
2017-08-11,5.45,5.45,5.3,5.35,2620,0
2017-08-14,5.4,5.511,5.4,5.45,7394,0
2017-08-15,5.5,5.5,5.4619,5.5,2206,0
2017-08-16,5.6,5.6,5.5,5.55,2207,0
2017-08-17,5.5,5.5,5.425,5.5,8013,0
2017-08-18,5.5,5.5,5.25,5.35,8604,0
2017-08-21,5.15,5.35,4.85,5.35,47535,0
2017-08-22,5.35,5.35,5,5,3872,0
2017-08-23,5.1,5.2,4.983,5.1,4938,0
2017-08-24,5,5.1,4.9,4.9,6179,0
2017-08-25,4.95,5.094,4.95,5,3510,0
2017-08-28,4.95,5.15,4.95,5.1,11590,0
2017-08-29,5.0939,5.0939,5.0939,5.0939,202,0
2017-08-30,5.25,5.25,5.15,5.2,2150,0
2017-08-31,5.2907,5.3,5.1,5.2,5118,0
2017-09-01,5.2001,5.3,5.102,5.25,5869,0
2017-09-05,5.1,5.5,5.1,5.5,12762,0
2017-09-06,5.5,5.75,5.5,5.7,12637,0
2017-09-07,5.75,5.75,5.6116,5.7,8672,0
2017-09-08,5.7,5.85,5.551,5.85,7134,0
2017-09-11,5.9,5.9,5.3657,5.9,13123,0
2017-09-12,5.7074,5.95,5.7074,5.9,12019,0
2017-09-13,5.9,5.95,5.5648,5.95,11041,0
2017-09-14,5.9,6,5.7539,6,39844,0
2017-09-15,5.8,6,5.65,5.65,35704,0
2017-09-18,6.05,6.05,5.82,5.95,45680,0
2017-09-19,5.95,5.95,5.8,5.8,21060,0
2017-09-20,5.8,5.8002,5.75,5.8,3927,0
2017-09-21,5.78,5.799,5.75,5.75,8767,0
2017-09-22,5.7,5.8,5.65,5.7,6162,0
2017-09-25,5.6,5.6613,5.25,5.3,32929,0
2017-09-26,5.4,5.4,5.35,5.3999,2589,0
2017-09-27,5.35,5.4,5.275,5.35,5969,0
2017-09-28,5.3,5.5,5.3,5.45,9226,0
2017-09-29,5.4,5.75,5.4,5.5,20840,0
2017-10-02,5.4,5.65,5.3752,5.55,28777,0
2017-10-03,5.55,5.85,5.55,5.65,39387,0
2017-10-04,5.62,5.9,5.6001,5.8,22518,0
2017-10-05,5.8,5.85,5.65,5.7,18949,0
2017-10-06,5.6,5.85,5.27,5.8,31969,0
2017-10-09,5.8245,5.8245,5.747,5.775,8986,0
2017-10-10,5.65,5.7,5.65,5.675,10640,0
2017-10-11,5.7,5.7535,5.657,5.7,9354,0
2017-10-12,5.6,5.75,5.6,5.65,8166,0
2017-10-13,5.6,5.6468,5.35,5.4,18028,0
2017-10-16,5.55,5.75,5.45,5.7,12305,0
2017-10-17,5.75,5.75,5.5,5.6499,2020,0
2017-10-18,5.6,5.8,5.6,5.8,14282,0
2017-10-19,5.65,5.8,5.55,5.75,18483,0
2017-10-20,5.65,5.85,5.65,5.7,15363,0
2017-10-23,5.6,5.8,5.6,5.75,17591,0
2017-10-24,5.725,5.725,5.7,5.7,702,0
2017-10-25,5.75,5.75,5.55,5.55,666,0
2017-10-26,5.65,5.8,5.65,5.8,2554,0
2017-10-27,5.75,5.9,5.7124,5.9,8064,0
2017-10-30,5.9,5.9499,5.5788,5.7,10010,0
2017-10-31,5.75,5.9499,5.75,5.9001,9200,0
2017-11-01,5.8,5.8792,5.55,5.7,13364,0
2017-11-02,5.6485,5.692,5.55,5.55,6152,0
2017-11-03,5.551,5.65,5.45,5.65,2974,0
2017-11-06,5.65,5.675,5.4,5.4,16887,0
2017-11-07,5.45,5.45,5.45,5.45,11488,0
2017-11-08,5.4,5.4,5.2,5.35,7130,0
2017-11-09,5.2,5.35,5.1001,5.1001,2223,0
2017-11-10,5.15,5.35,5.1,5.2,8211,0
