Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0469,9.0469,9.0469,9.0469,137,0
2005-02-28,9.1497,9.1497,9.1497,9.1497,137,0
2005-03-03,9.0115,9.0115,9.0115,9.0115,277,0
2005-03-04,8.9097,8.9097,8.9097,8.9097,828,0
2005-03-07,8.9597,8.9597,8.9597,8.9597,137,0
2005-03-11,9.0839,9.0839,9.0839,9.0839,137,0
2005-03-14,9.1345,9.1345,9.1345,9.1345,137,0
2005-03-15,9.1917,9.1917,9.0469,9.0469,277,0
2005-03-17,9.0469,9.0469,8.8734,8.8734,551,0
2005-03-18,8.8734,8.8734,8.699,8.699,551,0
2005-03-21,8.5249,8.5249,8.5249,8.5249,137,0
2005-03-22,8.3515,8.3515,7.8293,7.8293,828,0
2005-03-31,8.0032,8.5249,8.0032,8.5249,2759,0
2005-04-01,8.3515,8.5249,8.3515,8.5249,551,0
2005-04-04,8.4525,8.5249,8.4525,8.5249,551,0
2005-04-05,8.3515,8.3515,8.0032,8.0032,2207,0
2005-04-11,8.1772,8.1772,8.1772,8.1772,137,0
2005-04-18,8.0394,8.0394,8.0394,8.0394,137,0
2005-05-02,7.9307,7.9307,7.9307,7.9307,137,0
2005-05-04,8.0032,8.141,8.0032,8.141,1655,0
2005-05-06,8.3078,8.3515,8.3078,8.3515,2897,0
2005-05-09,8.4525,8.4525,8.4525,8.4525,828,0
2005-05-11,8.5249,8.6627,8.3515,8.3515,828,0
2005-05-12,8.1772,8.1772,8.1772,8.1772,414,0
2005-05-13,8.0032,8.0032,8.0032,8.0032,277,0
2005-05-16,7.8293,7.8293,7.445,7.445,1655,0
2005-05-18,7.5176,7.5176,7.5176,7.5176,137,0
2005-06-06,7.6553,7.6553,7.6553,7.6553,2207,0
2005-06-07,7.6553,7.6553,7.6553,7.6553,137,0
2005-06-10,7.5828,7.5828,7.5828,7.5828,1241,0
2005-06-16,7.5176,7.6916,7.5176,7.619,3725,0
2005-06-17,7.7931,8.1772,7.7931,8.1772,2345,0
2005-06-21,8.0394,8.2135,8.0394,8.2135,414,0
2005-07-07,8.0394,8.0394,8.0394,8.0394,551,0
2005-07-12,8.2135,8.4891,8.2135,8.4891,3725,0
2005-07-13,8.4891,8.4891,8.4891,8.4891,137,0
2005-07-22,8.3515,8.3515,8.3515,8.3515,137,0
2005-07-25,8.2786,8.2786,8.2786,8.2786,1104,0
2005-07-29,8.699,9.569,8.699,9.1497,14759,0
2005-08-01,9.2575,9.2575,9.1993,9.1993,7311,0
2005-08-02,9.1707,9.1707,9.0115,9.0115,1518,0
2005-08-04,8.837,8.837,8.6409,8.699,2345,0
2005-08-10,8.7717,8.7717,8.7717,8.7717,1792,0
2005-08-17,8.6269,8.6269,8.6269,8.6269,137,0
2005-09-01,8.808,8.808,8.808,8.808,277,0
2005-09-13,8.699,8.699,8.699,8.699,965,0
2005-09-14,8.699,8.699,8.5249,8.5249,1379,0
2005-09-26,8.5179,8.5179,8.3366,8.3366,690,0
2005-10-10,8.1556,8.1556,8.1556,8.1556,137,0
2005-10-13,8.0323,8.0323,8.0323,8.0323,137,0
2005-10-14,7.8801,7.9089,7.8801,7.9089,1379,0
2005-10-21,7.851,7.851,7.851,7.851,137,0
2005-11-01,7.851,7.851,7.6843,7.6843,1241,0
2005-11-02,7.8654,7.8654,7.8654,7.8654,414,0
2005-11-03,8.0467,8.0467,8.0467,8.0467,137,0
2005-11-07,8.2279,8.3366,8.2279,8.3366,277,0
2005-11-11,8.2135,8.2135,8.2135,8.2135,137,0
2005-11-14,8.2135,8.4089,8.2135,8.2642,2897,0
2005-11-15,8.2642,8.2642,8.2642,8.2642,551,0
2005-11-18,8.2642,8.3008,7.9743,7.9743,3036,0
2005-11-22,7.7931,7.7931,7.7277,7.7277,2484,0
2005-12-08,7.7204,7.7204,7.7204,7.7204,965,0
2005-12-09,7.7204,7.7204,7.6118,7.6118,277,0
2005-12-13,7.4306,7.4306,7.2493,7.2493,277,0
2005-12-14,7.2493,7.2493,7.2493,7.2493,1379,0
2005-12-21,7.2493,7.2493,7.2493,7.2493,1931,0
2005-12-22,7.0681,7.0681,7.0681,7.0681,137,0
2005-12-27,7.0681,7.0681,6.9014,6.9014,1792,0
2005-12-28,7.0681,7.2493,7.0681,7.2493,690,0
2005-12-29,7.4306,7.4306,7.4306,7.4306,277,0
2005-12-30,7.6118,7.6118,7.6118,7.6118,137,0
2006-01-03,7.4306,7.4306,7.4306,7.4306,137,0
2006-01-06,7.6118,7.7931,7.6118,7.6118,1518,0
2006-01-09,7.7204,7.7204,7.3943,7.3943,828,0
2006-01-10,7.2493,7.2493,7.2493,7.2493,137,0
2006-01-11,7.4668,7.8293,7.4668,7.6843,1931,0
2006-01-12,7.7568,7.7568,7.7568,7.7568,137,0
2006-01-20,7.5755,7.5755,7.4306,7.4306,414,0
2006-01-24,7.5755,7.5755,7.5755,7.5755,277,0
2006-01-26,7.358,7.358,7.358,7.358,965,0
2006-01-27,7.4523,7.4668,7.4523,7.4668,551,0
2006-01-30,7.2856,7.2856,7.2856,7.2856,277,0
2006-02-06,7.3798,7.3798,7.3798,7.3798,277,0
2006-02-14,7.4015,7.4015,7.4015,7.4015,137,0
2006-02-17,7.5392,7.5392,7.5392,7.5392,3587,0
2006-03-02,7.4015,7.4015,7.2493,7.2493,1241,0
2006-03-03,7.4306,7.6118,7.4306,7.6118,690,0
2006-03-07,7.4306,7.4306,7.4306,7.4306,277,0
2006-03-24,7.2493,7.2493,7.1043,7.1043,690,0
2006-03-27,7.0173,7.0173,7.0173,7.0173,277,0
2006-03-30,7.1406,7.2493,7.1406,7.2493,690,0
2006-04-05,7.0681,7.0681,7.0681,7.0681,137,0
2006-04-17,7.0681,7.0681,7.0681,7.0681,414,0
2006-04-21,6.9303,6.9303,6.9303,6.9303,277,0
2006-04-26,6.9303,6.9303,6.8868,6.8868,1104,0
2006-04-27,6.7998,6.7998,6.7057,6.7998,965,0
2006-05-03,6.6694,6.7057,6.6694,6.7057,2897,0
2006-05-04,6.7128,6.7128,6.7128,6.7128,1931,0
2006-05-15,6.7709,7.2493,6.7709,7.2493,965,0
2006-05-24,7.0681,7.0681,7.0681,7.0681,137,0
2006-05-25,7.3218,7.3218,7.3218,7.3218,137,0
2006-05-26,7.2493,7.358,7.1768,7.358,1104,0
2006-05-31,7.1768,7.1768,7.1768,7.1768,137,0
2006-06-09,6.9955,6.9955,6.8143,6.8651,1792,0
2006-06-23,6.7057,6.7057,6.6476,6.6476,3036,0
2006-06-30,6.6694,6.6694,6.6694,6.6694,137,0
2006-07-07,6.5244,6.5244,6.5244,6.5244,137,0
2006-07-17,6.7057,6.8868,6.7057,6.8868,2759,0
2006-08-02,6.8868,6.8868,6.8868,6.8868,1931,0
2006-08-11,6.8868,6.8868,6.8868,6.8868,828,0
2006-08-14,7.0319,7.3218,7.0319,7.3218,828,0
2006-08-22,7.4668,7.4668,7.3218,7.3218,828,0
2006-08-29,7.1768,7.1768,7.1768,7.1768,277,0
2006-09-12,7.0319,7.0319,6.8868,6.8868,551,0
2006-09-13,6.8868,6.8868,6.8868,6.8868,828,0
2006-09-18,6.8868,8.0467,6.8868,7.6843,5932,0
2006-09-19,7.8293,8.3226,7.8147,8.3226,9931,0
2006-09-20,8.3147,8.8443,8.3147,8.8443,7174,0
2006-09-21,8.8443,8.9896,8.699,8.9896,3311,0
2006-09-22,8.9896,8.9896,8.9533,8.9533,2069,0
2006-09-25,8.7717,8.7717,8.699,8.699,1241,0
2006-09-26,8.7363,8.7363,8.699,8.699,2759,0
2006-09-27,8.7717,9.1278,8.7717,9.0623,16830,0
2006-09-29,9.0623,9.0623,9.0623,9.0623,3173,0
2006-10-02,9.0623,9.207,9.0623,9.207,1104,0
2006-10-03,9.3234,9.3234,9.3234,9.3234,551,0
2006-10-04,9.3377,9.569,9.3377,9.569,7311,0
2006-10-05,9.4245,9.4245,9.2795,9.2795,2897,0
2006-10-12,9.2795,9.4245,9.2795,9.4245,828,0
2006-10-16,9.569,9.569,9.569,9.569,277,0
2006-10-19,9.714,9.808,9.4961,9.4961,965,0
2006-10-23,9.678,9.678,9.678,9.678,414,0
2006-10-30,9.642,9.642,9.532,9.532,3311,0
2006-10-31,9.532,9.532,9.532,9.532,37936,0
2006-11-01,9.642,9.642,9.642,9.642,1379,0
2006-11-02,9.822,9.822,9.822,9.822,1104,0
2006-11-06,9.822,9.953,9.822,9.953,1104,0
2006-11-13,9.786,9.786,9.786,9.786,277,0
2006-11-22,9.931,9.931,9.931,9.931,137,0
2006-11-27,10.077,10.149,10.077,10.149,277,0
2006-11-28,10.149,10.149,9.859,9.859,414,0
2006-11-29,10.294,10.294,10.077,10.077,414,0
2006-12-01,10.279,10.279,10.279,10.279,414,0
2006-12-15,10.149,10.149,10.149,10.149,277,0
2006-12-18,10.004,10.004,10.004,10.004,137,0
2006-12-21,10.149,10.149,10.149,10.149,1379,0
2006-12-28,10.279,10.294,10.279,10.294,965,0
2007-01-03,10.439,10.49,10.077,10.077,3036,0
2007-01-08,9.931,9.931,9.786,9.786,690,0
2007-01-09,10.105,10.105,10.105,10.105,137,0
2007-01-11,10.055,10.055,10.048,10.055,1241,0
2007-01-16,9.909,10.055,9.909,10.055,414,0
2007-01-29,10.055,10.055,10.055,10.055,277,0
2007-02-01,9.909,9.909,9.909,9.909,137,0
2007-02-05,9.795,9.795,9.786,9.786,414,0
2007-02-08,9.786,9.786,9.786,9.786,414,0
2007-02-12,9.786,9.786,9.786,9.786,414,0
2007-02-13,9.678,9.678,9.678,9.678,414,0
2007-02-22,9.714,9.714,9.714,9.714,828,0
2007-02-23,9.569,9.569,9.569,9.569,137,0
2007-02-28,9.4245,9.4245,9.0686,9.2652,4414,0
2007-03-01,9.1345,9.1345,9.0906,9.0906,1518,0
2007-03-02,9.3883,9.3883,9.0623,9.0623,1655,0
2007-03-08,8.9315,9.0324,8.9315,8.946,1655,0
2007-03-09,9.0324,9.0324,8.8661,8.9024,965,0
2007-03-13,8.8153,8.8153,8.7644,8.7644,1792,0
2007-03-14,8.9097,8.9097,8.7862,8.7862,2345,0
2007-03-15,8.7934,8.7934,8.7934,8.7934,1792,0
2007-03-21,8.6554,8.8007,8.6554,8.8007,414,0
2007-03-22,8.808,8.9533,8.808,8.9024,965,0
2007-03-23,8.8225,8.9679,8.7363,8.9679,551,0
2007-03-26,8.9896,9.0405,8.9896,9.0405,414,0
2007-04-04,9.0763,9.207,9.0763,9.207,5655,0
2007-04-09,9.3511,9.3511,9.3511,9.3511,277,0
2007-04-10,9.4961,9.4961,9.4961,9.4961,137,0
2007-04-11,9.207,9.207,9.207,9.207,137,0
2007-04-17,9.0686,9.0686,9.0686,9.0686,137,0
2007-04-23,9.3511,9.3511,9.3511,9.3511,277,0
2007-04-24,9.4961,9.4961,9.4961,9.4961,137,0
2007-05-01,9.4961,9.4961,9.4961,9.4961,277,0
2007-05-02,9.2432,9.532,9.2432,9.2432,2621,0
2007-05-03,9.3883,9.504,9.3883,9.504,551,0
2007-05-07,9.532,9.967,9.532,9.786,965,0
2007-05-08,9.642,9.786,9.642,9.786,277,0
2007-05-10,9.931,9.931,9.642,9.642,828,0
2007-05-21,9.4961,9.569,9.3806,9.569,4691,0
2007-05-25,9.4245,9.4245,9.4245,9.4245,137,0
2007-05-30,9.4245,9.569,9.4245,9.569,1655,0
2007-05-31,9.4245,9.4245,9.4245,9.4245,2759,0
2007-06-01,9.2795,9.2795,9.2795,9.2795,277,0
2007-06-04,9.1345,9.2795,9.1345,9.2795,551,0
2007-06-18,9.4245,9.4245,9.4245,9.4245,137,0
2007-06-21,9.207,9.207,9.207,9.207,277,0
2007-06-26,9.0623,9.0623,9.0623,9.0623,277,0
2007-06-27,9.0763,9.0763,9.0763,9.0763,1379,0
2007-06-29,8.808,8.8443,8.699,8.8443,4828,0
2007-07-09,8.7062,8.7062,8.699,8.699,277,0
2007-07-10,8.699,8.8443,8.699,8.8443,1104,0
2007-07-16,8.7144,8.7144,8.7144,8.7144,137,0
2007-07-25,8.699,8.7144,8.5545,8.5545,5379,0
2007-07-27,8.8443,9.816,8.8443,9.569,4691,0
2007-07-31,9.4598,9.606,9.2795,9.2795,690,0
2007-08-01,9.1345,9.1345,9.1345,9.1345,277,0
2007-08-02,8.8589,8.9896,8.7144,8.9896,2621,0
2007-08-09,8.8443,8.8443,8.699,8.699,277,0
2007-08-13,8.5545,8.5545,8.5545,8.5545,1518,0
2007-08-14,8.4089,8.4089,8.4089,8.4089,137,0
2007-08-16,8.2642,8.5179,8.1556,8.4813,32416,0
2007-08-24,8.6269,8.916,8.6269,8.916,1241,0
2007-08-30,8.7717,8.7717,8.699,8.699,414,0
2007-09-11,8.699,8.8443,8.699,8.8443,1655,0
2007-09-18,8.9896,8.9896,8.9896,8.9896,690,0
2007-09-21,8.8443,8.8443,8.8443,8.8443,1104,0
2007-09-24,8.8443,8.9896,8.8443,8.9896,828,0
2007-10-02,8.8443,8.8443,8.5545,8.5545,1379,0
2007-10-12,8.5545,8.5545,8.5545,8.5545,277,0
2007-10-22,8.5179,8.5179,8.5179,8.5179,1379,0
2007-10-30,8.3732,8.3732,8.2642,8.2642,277,0
2007-11-06,8.2642,8.2642,8.2642,8.2642,1379,0
2007-11-08,8.1193,8.1556,8.0829,8.0829,2484,0
2007-11-09,8.112,8.2642,8.0032,8.2642,3036,0
2007-11-14,8.1193,8.1193,8.1193,8.1193,137,0
2007-11-15,7.9743,8.2642,7.9743,8.2642,551,0
2007-11-16,8.1193,8.2279,7.9743,7.9743,6346,0
2007-11-19,7.9743,7.9743,7.9743,7.9743,2207,0
2007-11-21,8.1193,8.2642,8.1193,8.2642,414,0
2007-11-26,8.1193,8.1193,8.1193,8.1193,137,0
2007-11-27,7.9743,7.9743,7.9743,7.9743,277,0
2007-11-28,7.8582,7.9743,7.8293,7.9743,1104,0
2007-11-30,7.8437,7.9743,7.8293,7.9743,1792,0
2007-12-18,7.8293,7.8293,7.8293,7.8293,137,0
2007-12-19,7.6843,7.6843,7.6843,7.6843,137,0
2007-12-20,7.5392,7.5392,7.3943,7.3943,277,0
2008-01-02,7.2493,7.2493,7.2493,7.2493,690,0
2008-01-15,7.1043,7.2493,6.5969,6.9594,3587,0
2008-01-28,6.8143,6.8143,6.5244,6.5244,690,0
2008-02-07,6.3794,6.3794,6.3794,6.3794,137,0
2008-02-19,5.814,6.5244,5.814,6.5244,5379,0
2008-02-28,6.3794,6.3794,6.2344,6.2344,277,0
2008-03-13,6.3794,6.3794,6.3794,6.3794,137,0
2008-05-09,6.2344,6.2344,6.2344,6.2344,137,0
2008-05-30,6.1619,6.1619,6.0169,6.0169,414,0
2008-06-05,5.872,5.872,5.872,5.872,137,0
2008-06-06,5.872,5.872,5.872,5.872,137,0
2008-06-10,5.7994,5.7994,5.7994,5.7994,277,0
2008-06-13,5.6544,5.6544,5.6544,5.6544,137,0
2008-06-16,5.4516,5.6544,5.4516,5.6544,550,0
2008-06-17,5.5095,5.6472,5.5022,5.6472,551,0
2008-06-19,5.3573,5.3573,5.2195,5.2195,277,0
2008-07-09,5.2703,5.2703,5.2703,5.2703,346,0
2008-07-18,5.5022,5.5022,5.5022,5.5022,277,0
2008-07-22,5.3573,5.3573,5.234,5.234,346,0
2008-08-06,5.5022,5.5022,5.5022,5.5022,137,0
2008-08-08,5.2558,5.2558,4.9657,5.2124,3311,0
2008-08-11,4.7483,5.0383,4.7121,4.7121,1379,0
2008-08-18,4.7121,4.7121,4.7121,4.7121,277,0
2008-08-19,4.7121,4.7121,4.7121,4.7121,414,0
2008-08-22,4.5671,4.7121,4.5671,4.7121,690,0
2008-09-04,4.6033,4.6033,4.5309,4.5309,1379,0
2008-09-15,4.4583,4.4583,4.132,4.132,1379,0
2008-09-16,4.132,4.132,3.9871,3.9871,13243,0
2008-09-19,4.132,4.132,4.132,4.132,137,0
2008-09-22,3.9509,3.9509,3.8059,3.8059,2149,0
2008-09-23,3.6972,3.6972,3.6608,3.6608,2345,0
2008-09-26,3.7334,3.7334,3.5884,3.5884,6898,0
2008-09-30,3.6247,3.6247,3.3057,3.3057,1792,0
2008-10-01,3.3347,3.3709,3.2332,3.3709,551,0
2008-10-07,3.2259,3.2259,3.2259,3.2259,137,0
2008-10-08,3.081,3.081,2.7475,2.7547,2525,0
2008-10-09,2.6098,2.6098,2.6098,2.6098,137,0
2008-10-10,2.4648,2.4648,1.9936,2.0298,31312,0
2008-10-14,2.1313,2.3198,2.1313,2.3198,414,0
2008-10-15,2.3198,2.8997,2.3198,2.8997,5464,0
2008-10-16,2.7185,2.8997,2.7185,2.8997,2207,0
2008-10-17,2.9723,3.8421,2.9723,3.7696,2759,0
2008-10-20,3.6247,3.6247,3.3709,3.3709,1379,0
2008-10-27,3.3347,3.3347,3.2622,3.2622,1518,0
2008-10-28,3.1898,3.1898,2.8997,2.8997,2621,0
2008-10-30,2.7547,2.7547,2.1023,2.385,2621,0
2008-10-31,2.4576,2.8273,2.4576,2.6098,1241,0
2008-11-07,2.7185,2.7185,2.6821,2.6821,1379,0
2008-11-11,2.791,2.791,2.791,2.791,277,0
2008-11-12,2.6821,2.6821,2.3995,2.3995,1520,0
2008-11-13,2.4068,2.4068,2.3995,2.3995,277,0
2008-11-14,2.6098,2.7547,2.6098,2.7547,277,0
2008-11-17,2.791,2.791,2.6821,2.6821,2484,0
2008-11-19,2.6821,2.6821,2.6821,2.6821,1379,0
2008-11-20,2.5372,2.5372,2.4648,2.4648,1655,0
2008-12-01,2.4068,2.4068,2.3922,2.3922,551,0
2008-12-02,2.3706,2.3922,2.3706,2.3922,277,0
2008-12-03,2.3343,2.3343,2.3343,2.3343,137,0
2008-12-05,2.3052,2.3052,2.3052,2.3052,137,0
2008-12-08,2.3922,2.3922,2.2617,2.2617,965,0
2008-12-16,2.2836,2.2836,2.2836,2.2836,137,0
2008-12-17,2.1168,2.1168,2.0879,2.1168,1518,0
2008-12-22,2.0153,2.0153,1.6456,1.6456,3725,0
2008-12-23,1.8848,3.081,1.4861,1.4861,16090,0
2008-12-26,1.4934,1.5151,1.4934,1.4934,4828,0
2008-12-29,1.7544,4.2336,1.6312,3.0085,38309,0
2008-12-30,3.0446,3.2187,2.6461,2.6461,8695,0
2008-12-31,2.5155,2.5372,1.8993,2.3922,2484,0
2009-01-02,2.4648,2.4648,2.4648,2.4648,1449,0
2009-01-07,2.3922,2.3922,2.3922,2.3922,277,0
2009-01-08,2.4648,2.675,1.9211,2.2908,29106,0
2009-01-13,2.211,2.211,2.211,2.211,965,0
2009-01-15,2.4068,2.4068,2.4068,2.4068,137,0
2009-01-20,2.6242,2.6242,2.3271,2.4358,545,0
2009-01-26,2.3633,2.3633,2.3633,2.3633,137,0
2009-01-29,2.3126,2.3126,2.211,2.211,277,0
2009-02-04,2.2836,2.2836,2.2473,2.2473,2621,0
2009-02-12,2.3633,2.3633,2.3633,2.3633,137,0
2009-02-13,2.3922,2.3922,2.3922,2.3922,414,0
2009-02-24,2.2836,2.2836,2.2836,2.2836,277,0
2009-02-25,2.1603,2.1603,1.7905,1.7905,1655,0
2009-03-02,1.8124,1.8124,1.6891,1.6891,690,0
2009-03-04,1.6021,1.6021,1.4789,1.6021,965,0
2009-03-05,1.8268,1.8268,1.6528,1.6528,2518,0
2009-03-09,1.5659,1.5659,1.5659,1.5659,137,0
2009-03-10,1.4861,1.7254,1.4861,1.7254,551,0
2009-03-16,1.805,1.805,1.805,1.805,828,0
2009-03-17,1.8124,2.0371,1.8124,2.0371,690,0
2009-03-26,2.0879,2.0879,2.0879,2.0879,137,0
2009-03-30,2.1748,2.1748,2.1748,2.1748,828,0
2009-04-01,2.1893,2.1893,2.1893,2.1893,137,0
2009-04-06,2.2617,2.2617,2.2617,2.2617,137,0
2009-04-09,2.3633,2.3633,2.3633,2.3633,137,0
2009-04-13,2.356,2.356,2.356,2.356,137,0
2009-04-14,2.385,2.385,2.385,2.385,277,0
2009-04-23,2.3126,2.3126,2.2836,2.2836,1379,0
2009-04-27,2.2836,2.2836,2.2836,2.2836,277,0
2009-04-28,2.3922,2.3922,2.3922,2.3922,137,0
2009-04-30,2.3922,2.3995,2.3922,2.3922,1104,0
2009-05-04,2.2836,2.2836,2.2183,2.2328,414,0
2009-05-05,2.356,2.4864,2.356,2.4864,965,0
2009-05-06,2.356,2.356,2.2328,2.2328,796,0
2009-05-08,2.2473,2.2473,2.2473,2.2473,414,0
2009-05-12,2.2473,2.2617,2.2473,2.2473,690,0
2009-05-15,2.356,2.356,2.356,2.356,277,0
2009-05-20,2.472,2.472,2.356,2.356,414,0
2009-05-27,2.472,2.472,2.472,2.472,137,0
2009-06-19,2.356,2.356,2.356,2.356,277,0
2009-06-24,2.472,2.7256,2.472,2.7256,965,0
2009-07-01,2.8418,3.0881,2.8418,2.8418,828,0
2009-07-08,2.7256,2.7256,2.3922,2.4502,1104,0
2009-07-09,2.4141,2.4141,2.2183,2.2183,1518,0
2009-07-10,2.4285,2.4285,2.2473,2.3198,2621,0
2009-07-17,2.3198,2.3922,2.3198,2.3198,4139,0
2009-07-21,2.4214,2.4214,2.2473,2.3052,551,0
2009-07-22,2.3633,2.3633,2.3633,2.3633,137,0
2009-07-23,2.472,2.472,2.3052,2.3052,551,0
2009-07-29,2.4214,2.4214,2.4214,2.4214,137,0
2009-07-30,2.3052,2.4214,2.3052,2.4214,1214,0
2009-07-31,2.3052,2.4214,2.3052,2.4214,965,0
2009-08-05,2.5444,2.5444,2.5444,2.5444,137,0
2009-08-06,2.6677,2.6677,2.6677,2.6677,137,0
2009-08-07,2.6821,2.6821,2.5444,2.5444,551,0
2009-08-12,2.8273,3.1535,2.7256,3.1535,690,0
2009-08-14,2.9576,2.9576,2.8997,2.8997,3173,0
2009-08-17,2.7547,2.7547,2.6098,2.6098,414,0
2009-08-19,2.6098,2.6098,2.4648,2.4648,4414,0
2009-08-21,2.5953,2.5953,2.5953,2.5953,137,0
2009-08-25,2.7256,2.7256,2.5953,2.5953,414,0
2009-09-02,2.7256,2.7256,2.5953,2.5953,551,0
2009-09-03,2.5372,2.5372,2.3198,2.4502,3587,0
2009-09-04,2.3198,2.4502,2.3198,2.4502,1792,0
2009-09-08,2.5807,2.5807,2.5807,2.5807,551,0
2009-09-09,2.7112,2.7112,2.7112,2.7112,137,0
2009-09-17,2.7112,2.7112,2.7112,2.7112,137,0
2009-09-18,2.6821,2.6821,2.6821,2.6821,388,0
2009-09-23,2.6821,2.6821,2.6821,2.6821,4139,0
2009-10-02,2.8199,2.8199,2.8199,2.8199,414,0
2009-10-12,2.9576,3.0954,2.9576,3.0954,710,0
2009-10-13,3.0954,3.4796,3.0954,3.3854,2089,0
2009-10-14,3.1172,3.2187,3.1172,3.2187,614,0
2009-10-20,3.0446,3.0446,3.0446,3.0446,137,0
2009-10-27,2.8997,2.8997,2.4648,2.7547,2207,0
2009-10-28,2.6026,2.9142,2.6026,2.9142,1241,0
2009-10-29,3.0665,3.2187,2.9069,3.0302,3863,0
2009-11-02,2.878,2.9432,2.878,2.9432,277,0
2009-11-03,2.588,2.9432,2.588,2.7256,551,0
2009-11-16,2.733,2.733,2.7185,2.7185,277,0
2009-11-23,2.588,2.588,2.588,2.588,137,0
2009-11-24,2.356,2.356,2.356,2.356,690,0
2009-11-25,2.4937,2.4937,2.4937,2.4937,137,0
2009-11-27,2.5372,2.5372,2.5372,2.5372,277,0
2009-11-30,2.4068,2.4068,2.4068,2.4068,277,0
2009-12-03,2.4793,2.5299,2.4793,2.5299,828,0
2009-12-04,2.5372,2.5372,2.5372,2.5372,277,0
2009-12-08,2.6605,2.6605,2.6605,2.6605,1379,0
2009-12-09,2.5299,2.5299,2.5228,2.5228,690,0
2009-12-11,2.3995,2.3995,2.3995,2.3995,137,0
2009-12-17,2.356,2.5372,2.356,2.5372,2345,0
2009-12-18,2.588,2.6026,2.4793,2.4793,531,0
2009-12-21,2.3922,2.3922,2.3922,2.3922,277,0
2009-12-22,2.3922,2.3922,2.3922,2.3922,1379,0
2010-01-04,2.3633,2.5372,2.3633,2.5372,414,0
2010-01-05,2.5734,2.5734,2.5734,2.5734,690,0
2010-01-13,2.5372,2.5518,2.5372,2.5518,3725,0
2010-01-19,2.5663,2.6896,2.5663,2.5663,1931,0
2010-01-20,2.5518,2.7547,2.5518,2.7547,3449,0
2010-01-21,2.588,2.675,2.153,2.6387,4848,0
2010-01-22,2.5518,2.5518,2.5518,2.5518,137,0
2010-01-25,2.5518,2.5518,2.5518,2.5518,137,0
2010-01-28,2.6098,3.2332,2.211,3.1898,36762,0
2010-01-29,3.3057,3.4071,3.3057,3.4071,414,0
2010-02-02,3.2043,3.2043,3.2043,3.2043,137,0
2010-02-04,3.2549,3.2622,3.2549,3.2622,277,0
2010-02-11,3.4071,4.2408,3.4071,4.0451,3863,0
2010-02-12,4.1394,4.1394,4.0959,4.0959,277,0
2010-02-17,4.2626,4.3278,4.1031,4.1031,2331,0
2010-02-22,3.9292,3.9292,3.9292,3.9292,193,0
2010-02-23,3.9218,3.9218,3.8421,3.8421,379,0
2010-02-26,3.7261,3.7334,3.2332,3.6972,2345,0
2010-03-01,3.5522,3.5522,3.5522,3.5522,1655,0
2010-03-03,3.5522,3.5522,3.5522,3.5522,1241,0
2010-03-04,3.5522,3.5522,3.5522,3.5522,690,0
2010-03-16,3.5522,3.5522,3.5522,3.5522,537,0
2010-03-19,3.3709,3.3709,2.9723,2.9723,2897,0
2010-03-23,2.791,2.791,2.791,2.791,137,0
2010-03-25,2.675,2.9723,2.675,2.9723,1518,0
2010-04-09,3.1245,3.2694,3.1245,3.1317,414,0
2010-04-12,3.2766,3.2766,3.2766,3.2766,828,0
2010-04-13,3.2766,3.3347,3.2766,3.3347,551,0
2010-04-15,3.4071,3.5522,3.4071,3.5522,414,0
2010-04-23,3.6972,3.7696,3.6972,3.7696,2897,0
2010-04-26,3.6972,3.6972,3.6972,3.6972,690,0
2010-05-03,3.6972,3.8421,3.6972,3.7044,828,0
2010-05-04,3.8059,3.8059,3.8059,3.8059,690,0
2010-05-19,3.8059,3.8059,3.7334,3.8059,1641,0
2010-05-27,3.8059,3.8059,3.8059,3.8059,4691,0
2010-06-09,3.8059,4.0814,3.8059,4.0814,3311,0
2010-06-10,3.9147,4.2046,3.9147,4.2046,8414,0
2010-06-11,4.0233,4.0233,3.7334,3.7334,414,0
2010-06-18,3.7334,3.7334,3.7334,3.7334,394,0
2010-06-21,3.9147,4.0596,3.9147,4.0596,277,0
2010-06-25,4.132,4.3278,4.132,4.3278,1792,0
2010-06-29,4.2989,4.2989,4.2989,4.2989,776,0
2010-06-30,4.2989,4.2989,4.2989,4.2989,2450,0
2010-07-01,4.2917,4.2917,4.1176,4.1176,2759,0
2010-07-02,3.9364,3.9364,3.9147,3.9147,1104,0
2010-07-06,3.7551,3.7551,3.2259,3.2404,2276,0
2010-07-07,3.11,3.11,3.11,3.11,277,0
2010-07-08,3.3201,3.3201,3.2622,3.2984,759,0
2010-07-09,3.4724,3.4724,3.4724,3.4724,414,0
2010-07-12,3.0954,3.1027,3.0954,3.1027,828,0
2010-07-13,3.1172,3.1172,3.1172,3.1172,277,0
2010-07-16,3.1535,3.1535,3.1535,3.1535,137,0
2010-07-26,2.994,2.994,2.7547,2.8634,8002,0
2010-07-27,2.8634,2.8634,2.7692,2.8634,1931,0
2010-07-28,2.7185,2.7185,2.2836,2.3922,7518,0
2010-07-29,2.5518,2.5518,2.4937,2.4937,2621,0
2010-08-03,2.4068,2.4068,2.4068,2.4068,277,0
2010-08-05,2.3995,2.3995,2.3995,2.3995,137,0
2010-08-19,2.4285,2.4285,2.4285,2.4285,277,0
2010-08-20,2.4576,2.4576,2.4576,2.4576,1310,0
2010-08-26,2.4285,2.4285,2.4285,2.4285,137,0
2010-08-27,2.4285,2.4285,2.4285,2.4285,414,0
2010-09-02,2.4285,2.4285,2.4285,2.4285,759,0
2010-09-03,2.4285,2.4285,2.4285,2.4285,1931,0
2010-09-17,2.4285,2.4285,2.2038,2.2038,4142,0
2010-09-20,2.3271,2.356,2.3271,2.356,414,0
2010-09-23,2.1386,2.2401,1.8268,2.0298,18140,0
2010-09-28,1.9718,2.066,1.9646,2.066,1931,0
2010-09-29,1.9863,2.1674,1.9573,2.1023,5379,0
2010-10-04,2.0298,2.0298,2.0298,2.0298,1379,0
2010-10-06,2.1386,2.1386,2.1386,2.1386,1104,0
2010-10-11,2.2473,2.2545,2.2473,2.2545,1241,0
2010-10-14,2.1821,2.1821,2.1821,2.1821,277,0
2010-10-18,2.1821,2.1821,2.1748,2.1748,1655,0
2010-10-19,2.1168,2.2328,2.1095,2.2328,2345,0
2010-10-20,2.2328,2.2328,2.1023,2.1023,4139,0
2010-10-22,2.2256,3.2766,2.2256,3.0446,34780,0
2010-10-25,3.1535,4.6033,3.1535,3.487,50928,0
2010-10-26,4.1684,4.1684,3.5159,3.5449,11689,0
2010-10-27,3.3927,3.5377,3.2259,3.3057,3241,0
2010-10-28,3.3057,4.4075,3.3057,3.8059,35703,0
2010-10-29,3.7334,3.8059,3.5884,3.6247,6317,0
2010-11-01,3.5449,3.6247,3.1245,3.4144,7118,0
2010-11-02,3.2332,3.4796,2.8997,3.4071,6278,0
2010-11-03,3.2622,3.2622,3.2622,3.2622,1324,0
2010-11-04,3.1027,3.2259,3.0881,3.0881,5131,0
2010-11-05,3.2043,3.7551,3.2043,3.7551,4586,0
2010-11-08,3.4506,3.4506,3.4362,3.4362,3036,0
2010-11-09,3.6102,3.7334,3.4652,3.4796,2993,0
2010-11-10,3.4796,3.4796,3.4071,3.4071,1805,0
2010-11-12,3.3057,3.3057,3.3057,3.3057,277,0
2010-11-15,3.3201,3.3201,2.9359,2.9359,1544,0
2010-11-17,2.9359,3.0375,2.9359,3.0375,1271,0
2010-11-23,2.9723,2.9723,2.8418,2.8418,828,0
2010-11-26,2.8273,2.8273,2.8273,2.8273,690,0
2010-12-06,2.8634,2.8634,2.8634,2.8634,1518,0
2010-12-10,2.8127,2.8127,2.704,2.762,1697,0
2010-12-13,2.791,2.791,2.791,2.791,277,0
2010-12-15,2.7403,2.7403,2.6461,2.7403,8966,0
2010-12-16,2.791,2.791,2.791,2.791,2071,0
2010-12-17,2.7403,2.7403,2.6026,2.6896,690,0
2010-12-20,2.7403,2.791,2.7403,2.791,690,0
2010-12-21,2.7403,2.7403,2.7403,2.7403,144,0
2010-12-23,2.791,4.538,2.791,3.5522,45171,0
2010-12-27,3.6247,3.7986,3.5232,3.5232,4452,0
2010-12-28,3.3927,3.5014,3.2404,3.2404,3173,0
2010-12-29,2.9795,3.9799,2.9795,3.5667,19271,0
2010-12-30,3.5522,3.5522,3.5522,3.5522,137,0
2010-12-31,3.6972,4.3424,3.6972,4.3424,14856,0
2011-01-03,4.3351,4.3424,4.0451,4.3351,8859,0
2011-01-04,4.0814,4.0814,3.9364,3.9364,577,0
2011-01-05,3.8421,3.8421,3.7334,3.7696,721,0
2011-01-06,3.8204,4.0669,3.5812,3.9074,7398,0
2011-01-07,3.8639,3.8639,3.8131,3.8131,510,0
2011-01-13,3.7625,3.7625,3.7625,3.7625,231,0
2011-01-14,3.8131,3.8131,3.7696,3.7696,414,0
2011-01-19,3.8131,4.5671,3.6972,3.7334,114032,0
2011-01-20,3.6972,4.6902,3.6247,4.3786,167122,0
2011-01-21,4.4583,4.8787,4.4583,4.5744,39451,0
2011-01-24,4.5671,4.5671,4.2626,4.2626,4139,0
2011-01-25,4.2046,4.2046,3.3492,3.5014,40410,0
2011-01-26,3.5667,3.8349,3.5667,3.6972,13002,0
2011-01-27,3.7841,3.8349,3.7841,3.7986,1241,0
2011-01-28,3.7261,3.8131,3.7261,3.8131,551,0
2011-01-31,3.7261,3.7334,3.7261,3.7334,277,0
2011-02-02,4.0523,4.0523,3.6682,3.7334,6491,0
2011-02-07,3.6608,3.6608,3.6319,3.6319,1259,0
2011-02-08,3.7116,3.7116,3.7116,3.7116,277,0
2011-02-09,3.7986,3.7986,3.7986,3.7986,277,0
2011-02-14,3.8204,3.8204,3.7407,3.7407,414,0
2011-02-15,3.7407,3.7407,3.719,3.719,965,0
2011-02-16,3.6899,3.7769,3.6899,3.7407,4139,0
2011-02-22,3.6682,3.8276,3.6682,3.8276,341,0
2011-02-23,3.8276,3.8276,3.8276,3.8276,551,0
2011-02-24,3.8204,3.9147,3.8204,3.9147,965,0
2011-02-25,4.0017,4.0017,3.9292,3.9364,2759,0
2011-02-28,3.9364,3.9364,3.9364,3.9364,259,0
2011-03-01,3.8494,3.8566,3.8494,3.8494,828,0
2011-03-03,3.7696,3.7696,3.6826,3.6826,408,0
2011-03-07,3.7625,3.8566,3.7625,3.8566,1379,0
2011-03-09,3.7769,3.7769,3.7769,3.7769,414,0
2011-03-10,3.6899,3.6899,3.6899,3.6899,137,0
2011-03-11,3.8566,3.9364,3.8566,3.9364,2207,0
2011-03-15,3.7769,3.7769,3.5957,3.5957,828,0
2011-03-16,3.5087,3.5087,3.3709,3.3709,2207,0
2011-03-18,3.2622,3.4071,3.2622,3.4071,3173,0
2011-03-23,3.4796,3.4796,3.4796,3.4796,1241,0
2011-03-25,3.5667,3.5667,3.5667,3.5667,277,0
2011-03-31,3.6247,3.6247,3.6247,3.6247,414,0
2011-04-01,3.6247,3.6247,3.6247,3.6247,137,0
2011-04-12,3.7334,3.7334,3.7334,3.7334,690,0
2011-04-13,3.6972,3.6972,3.6972,3.6972,1518,0
2011-04-14,3.6972,3.6972,3.6972,3.6972,690,0
2011-04-27,3.6173,3.6173,3.4435,3.4435,965,0
2011-05-02,3.5522,3.5522,3.5522,3.5522,2345,0
2011-05-11,3.4435,3.4435,3.4435,3.4435,277,0
2011-05-24,3.3347,3.3347,3.2043,3.2043,1104,0
2011-05-26,3.2043,3.2043,3.2043,3.2043,414,0
2011-05-27,3.2549,3.2549,3.2549,3.2549,277,0
2011-06-01,3.168,3.168,3.168,3.168,137,0
2011-07-19,3.081,3.081,3.081,3.081,2207,0
2011-08-01,3.0158,3.11,3.0158,3.11,1104,0
2011-08-04,3.0011,3.0011,3.0011,3.0011,137,0
2011-08-08,2.8924,2.8924,2.7547,2.7547,1104,0
2011-08-09,2.617,2.617,2.617,2.617,551,0
2011-08-10,2.4141,2.5083,2.356,2.356,2484,0
2011-08-11,2.356,2.356,2.356,2.356,690,0
2011-08-18,2.4648,2.4648,2.4648,2.4648,137,0
2011-08-19,2.6315,2.7765,2.6315,2.6605,1931,0
2011-08-23,2.6605,2.6605,2.5663,2.5663,414,0
2011-08-29,2.6098,2.6461,2.6098,2.6461,1104,0
2011-08-30,2.6821,2.8273,2.6821,2.8273,1792,0
2011-09-02,2.7692,2.7692,2.6533,2.7547,4552,0
2011-09-22,2.6533,2.675,2.6533,2.6533,1379,0
2011-09-23,2.6242,2.6242,2.6098,2.6098,1125,0
2011-09-27,2.4864,2.4864,2.1023,2.4864,414,0
2011-09-29,2.443,2.443,2.443,2.443,137,0
2011-10-03,2.3198,2.3706,2.3198,2.3706,1104,0
2011-10-07,2.2763,2.2763,2.2763,2.2763,277,0
2011-10-24,2.4285,2.4285,2.3271,2.3487,1241,0
2011-11-01,2.4068,2.443,2.4068,2.443,1241,0
2011-11-09,2.7185,3.4796,2.7185,3.2043,4636,0
2011-11-10,3.2404,3.2404,3.2404,3.2404,137,0
2011-11-17,3.0665,3.0665,3.0665,3.0665,277,0
2011-11-18,3.2404,3.2404,3.2404,3.2404,137,0
2011-11-28,3.0158,3.0158,2.8924,2.8924,277,0
2011-11-30,2.8055,2.8055,2.8055,2.8055,137,0
2011-12-02,2.8055,2.8055,2.6821,2.6821,13408,0
2011-12-05,2.8055,2.8055,2.6605,2.6605,497,0
2011-12-06,2.6821,2.6821,2.6821,2.6821,5379,0
2011-12-09,3.1317,3.1317,3.0011,3.0011,1104,0
2011-12-13,3.1389,3.1389,3.1389,3.1389,479,0
2011-12-16,3.2404,3.2404,3.2404,3.2404,137,0
2011-12-19,3.0158,3.0158,3.0158,3.0158,137,0
2011-12-22,2.8055,2.8055,2.8055,2.8055,137,0
2012-01-03,2.6461,2.6461,2.6461,2.6461,310,0
2012-01-11,2.6821,3.0085,2.6821,3.0085,2484,0
2012-01-12,2.8997,2.8997,2.7983,2.7983,690,0
2012-01-13,2.7547,2.791,2.7547,2.791,277,0
2012-01-18,2.8273,2.8997,2.8273,2.8997,277,0
2012-01-19,2.8997,2.8997,2.8997,2.8997,137,0
2012-01-25,2.9723,2.9723,2.9723,2.9723,414,0
2012-01-26,3.0446,3.0446,3.0446,3.0446,137,0
2012-01-30,3.1898,3.6247,3.1898,3.6247,277,0
2012-01-31,3.5014,3.5014,3.11,3.3782,2552,0
2012-02-02,3.3347,3.3347,3.2622,3.2622,277,0
2012-02-03,3.1969,3.1969,3.1969,3.1969,223,0
2012-02-09,3.2839,3.4506,3.2839,3.2984,689,0
2012-02-13,3.0011,3.0011,2.6968,2.6968,635,0
2012-02-14,2.8997,2.8997,2.7547,2.7547,364,0
2012-02-15,2.9576,2.9723,2.9576,2.9576,414,0
2012-02-16,2.8997,2.8997,2.7547,2.7547,277,0
2012-02-22,2.9576,2.9576,2.9576,2.9576,137,0
2012-03-06,2.8273,2.8273,2.8273,2.8273,828,0
2012-03-08,2.8418,2.8418,2.8418,2.8418,137,0
2012-03-12,2.8273,2.8273,2.8273,2.8273,137,0
2012-03-13,2.8924,2.8997,2.8924,2.8997,277,0
2012-03-15,2.8707,2.8707,2.8707,2.8707,277,0
2012-03-16,3.1172,3.1172,3.1172,3.1172,137,0
2012-03-19,2.9723,3.0446,2.9723,3.0446,539,0
2012-03-21,2.9069,2.9069,2.9069,2.9069,137,0
2012-03-22,2.9359,2.9359,2.9359,2.9359,277,0
2012-03-23,3.11,3.1172,3.11,3.1172,414,0
2012-03-26,2.9288,2.9288,2.9288,2.9288,414,0
2012-03-28,2.9288,2.9359,2.9288,2.9359,551,0
2012-03-30,3.1172,3.1172,3.1172,3.1172,2345,0
2012-04-02,3.2622,3.6463,3.2622,3.6463,1924,0
2012-04-03,3.7334,3.8929,3.1389,3.1389,4688,0
2012-04-05,3.3565,3.3636,3.3565,3.3636,828,0
2012-04-09,3.3129,3.3129,3.1317,3.2984,551,0
2012-04-10,3.2984,3.2984,3.2622,3.2622,550,0
2012-04-13,3.2478,3.2478,3.2478,3.2478,137,0
2012-04-17,2.994,2.994,2.8273,2.8273,828,0
2012-05-01,2.8997,2.8997,2.8924,2.8997,551,0
2012-05-02,2.878,2.9867,2.878,2.9867,1241,0
2012-05-09,3.0446,3.6537,3.0446,3.2622,414,0
2012-05-21,3.2622,3.2622,3.2622,3.2622,137,0
2012-05-23,3.4435,3.5232,3.3709,3.3709,551,0
2012-05-24,3.5159,3.5159,3.5159,3.5159,414,0
2012-05-25,3.5014,3.5014,3.5014,3.5014,285,0
2012-06-11,3.6463,3.6463,3.6391,3.6391,1326,0
2012-06-12,3.6247,3.6247,3.6247,3.6247,222,0
2012-06-13,3.6247,3.6247,3.6247,3.6247,690,0
2012-06-14,3.8929,4.2554,3.6391,3.6391,2531,0
2012-06-15,3.7986,3.7986,3.7986,3.7986,137,0
2012-06-19,3.6537,3.6537,3.6537,3.6537,137,0
2012-06-21,3.6029,3.6029,3.6029,3.6029,137,0
2012-06-25,3.4941,3.4941,3.4941,3.4941,137,0
2012-07-02,3.3709,3.3709,3.3347,3.3347,414,0
2012-07-05,3.3854,3.3854,3.3709,3.3709,414,0
2012-07-06,3.3636,3.3636,3.3636,3.3636,137,0
2012-07-10,3.4435,3.4435,3.4362,3.4362,1792,0
2012-07-16,3.9147,3.9292,3.9074,3.9074,1379,0
2012-07-17,3.8421,3.8421,3.8421,3.8421,137,0
2012-07-18,3.8349,3.8349,3.6319,3.6319,414,0
2012-07-23,4.2481,4.2481,4.2481,4.2481,277,0
2012-07-25,4.3568,4.4148,4.3568,4.3713,1558,0
2012-07-31,4.3931,4.3931,4.3931,4.3931,137,0
2012-08-01,4.596,4.7991,4.596,4.7991,965,0
2012-08-08,4.3568,4.4221,4.3568,4.4221,551,0
2012-08-13,4.4293,4.4293,4.4293,4.4293,233,0
2012-08-16,4.4293,4.4293,4.4221,4.4221,690,0
2012-08-22,4.3496,4.3496,4.1684,4.1684,690,0
2012-08-23,3.9871,4.0017,3.9871,4.0017,1113,0
2012-08-24,3.8059,3.9871,3.8059,3.9871,1518,0
2012-08-27,3.7696,3.9147,3.7696,3.9147,1014,0
2012-08-28,3.8059,3.8059,3.8059,3.8059,1655,0
2012-08-29,3.6319,3.8059,3.6319,3.8059,2069,0
2012-08-30,3.6247,3.8059,3.6247,3.8059,1931,0
2012-08-31,3.8059,3.8059,3.8059,3.8059,2069,0
2012-09-04,3.7914,3.8784,3.6391,3.8784,2759,0
2012-09-05,3.8059,3.8059,3.8059,3.8059,690,0
2012-09-06,3.8059,3.8059,3.5522,3.5522,828,0
2012-09-07,3.6247,3.6247,3.6247,3.6247,690,0
2012-09-10,3.6247,3.6247,3.5594,3.5594,690,0
2012-09-11,3.5377,3.5377,3.4435,3.4435,828,0
2012-09-12,3.5449,3.5449,3.5159,3.5159,828,0
2012-09-13,3.5594,3.5594,3.4,3.4435,1518,0
2012-09-14,3.5449,3.5449,3.4435,3.4435,828,0
2012-09-19,3.5159,3.6247,3.5159,3.6247,4691,0
2012-09-20,3.342,3.342,3.3347,3.3347,690,0
2012-09-21,3.3709,3.5232,3.3709,3.4289,1241,0
2012-09-24,3.3347,3.5014,3.2622,3.3636,12097,0
2012-09-25,3.4724,3.4796,3.4071,3.4071,828,0
2012-09-26,3.4071,3.4071,3.4071,3.4071,690,0
2012-09-27,3.4071,3.4071,3.2694,3.3782,1104,0
2012-09-28,3.3782,3.4435,3.3636,3.4435,1931,0
2012-10-01,3.4289,3.7841,3.4071,3.6029,965,0
2012-10-03,3.4435,3.4506,3.4435,3.4506,690,0
2012-10-04,3.4,3.4,3.3927,3.3927,277,0
2012-10-05,3.4506,3.5957,3.4506,3.5957,2071,0
2012-10-08,3.2043,3.3201,3.2043,3.3201,1067,0
2012-10-11,3.3782,3.6319,3.3782,3.6319,551,0
2012-10-12,3.6173,3.7551,3.6173,3.7551,2621,0
2012-10-16,3.7261,3.7261,3.7261,3.7261,137,0
2012-10-17,3.7914,3.7914,3.7914,3.7914,414,0
2012-10-18,4.0814,4.0814,3.9218,4.0741,1432,0
2012-11-05,3.8421,3.8421,3.8421,3.8421,277,0
2012-11-12,3.8349,3.8349,3.8276,3.8276,965,0
2012-11-13,3.8059,3.8059,3.8059,3.8059,235,0
2012-11-14,3.8711,3.8711,3.8711,3.8711,137,0
2012-11-21,4.1901,4.5163,3.9582,3.9582,1379,0
2012-11-28,4.0669,4.0741,4.0669,4.0741,828,0
2012-12-04,3.9727,4.0017,3.6608,3.6608,8828,0
2012-12-17,3.7261,3.7261,3.719,3.719,414,0
2012-12-19,3.4217,3.6102,3.4217,3.4579,7174,0
2012-12-24,3.3347,3.3347,3.3347,3.3347,8180,0
2012-12-26,3.5957,3.6029,3.5957,3.6029,965,0
2013-01-14,3.8494,3.8494,3.8494,3.8494,137,0
2013-01-16,3.8639,3.8784,3.8639,3.8784,328,0
2013-02-01,3.9944,3.9944,3.9944,3.9944,137,0
2013-02-20,4.1755,4.1829,4.0233,4.0233,414,0
2013-02-25,3.9871,4.0596,3.8566,4.0451,1369,0
2013-02-26,4.3641,4.7772,4.3641,4.7772,2345,0
2013-02-27,4.7556,4.7556,4.7556,4.7556,277,0
2013-03-01,4.9948,5.0021,4.9948,5.0021,2069,0
2013-03-04,5.3354,12.323,5.3354,11.962,196783,0
2013-03-05,12.954,12.954,9.822,11.417,92587,0
2013-03-06,10.518,11.599,10.374,11.599,29751,0
2013-03-07,11.339,12.056,11.026,11.954,12139,0
2013-03-08,11.511,13.23,11.279,12.687,13597,0
2013-03-11,12.687,14.499,12.15,14.397,11682,0
2013-03-12,14.419,15.042,13.846,13.919,13727,0
2013-03-13,13.411,13.411,12.005,12.323,2345,0
2013-03-14,12.318,12.868,12.056,12.831,8366,0
2013-03-15,13.041,13.041,13.041,13.041,137,0
2013-03-18,13.23,13.556,13.23,13.556,1400,0
2013-03-19,13.049,13.411,12.475,12.475,2621,0
2013-03-20,12.57,13.789,12.57,13.774,2457,0
2013-03-21,13.411,14.071,13.092,13.745,2679,0
2013-03-22,13.411,13.411,12.397,12.976,3197,0
2013-03-25,13.157,13.266,13.122,13.266,690,0
2013-03-26,13.092,13.411,12.722,13.035,3863,0
2013-03-27,12.687,14.759,12.323,14.499,3283,0
2013-03-28,15.035,15.035,14.121,15.035,8966,0
2013-04-01,14.868,14.868,14.318,14.318,551,0
2013-04-02,14.507,14.767,13.789,13.955,5242,0
2013-04-03,13.911,14.615,13.911,14.224,3101,0
2013-04-04,14.302,15.144,13.129,14.796,20459,0
2013-04-05,14.832,14.832,14.143,14.643,4684,0
2013-04-09,14.781,14.781,14.077,14.252,2018,0
2013-04-10,14.789,14.789,13.411,13.767,4545,0
2013-04-11,13.411,14.143,13.411,14.143,4539,0
2013-04-12,14.108,14.571,13.774,14.136,4000,0
2013-04-16,13.867,14.774,13.035,13.049,9112,0
2013-04-17,13.318,13.34,12.883,13.34,4745,0
2013-04-19,12.687,13.354,12.462,13.345,977,0
2013-04-22,12.904,13.52,12.904,13.52,832,0
2013-04-26,13.172,13.752,13.057,13.057,661,0
2013-04-29,12.005,13.737,12.005,13.23,2853,0
2013-05-01,13.31,13.31,12.904,12.976,551,0
2013-05-02,12.888,13.157,12.868,13.135,965,0
2013-05-03,13.049,13.049,12.687,12.932,5104,0
2013-05-06,13.085,13.376,13.085,13.376,277,0
2013-05-08,12.7,13.049,12.323,13.049,6084,0
2013-05-09,12.932,12.932,12.323,12.323,1104,0
2013-05-10,12.613,13.049,12.323,12.323,3628,0
2013-05-14,12.469,12.469,12.041,12.041,3036,0
2013-05-15,12.318,13.658,12.318,12.613,12597,0
2013-05-16,12.469,13.332,12.469,12.947,5173,0
2013-05-17,12.954,12.991,12.687,12.984,4964,0
2013-05-20,13.266,13.281,13.049,13.179,2897,0
2013-05-22,12.941,13.049,11.599,12.904,18835,0
2013-05-23,12.323,12.687,12.323,12.506,2345,0
2013-05-24,12.506,12.687,12.506,12.687,690,0
2013-05-30,12.904,12.904,12.897,12.897,2866,0
2013-05-31,12.897,12.897,12.897,12.897,383,0
2013-06-06,12.976,12.976,12.976,12.976,137,0
2013-06-07,12.976,12.991,12.687,12.687,2352,0
2013-06-10,13.049,13.122,12.722,13.122,4393,0
2013-06-11,12.831,12.831,12.831,12.831,414,0
2013-06-12,13.281,13.281,13.281,13.281,828,0
2013-06-13,13.194,13.194,12.831,12.831,277,0
2013-06-14,12.744,13.194,12.744,13.194,1602,0
2013-06-17,13.245,13.245,13.245,13.245,137,0
2013-06-19,13.223,13.223,13.223,13.223,277,0
2013-06-21,12.904,12.984,12.766,12.766,3224,0
2013-06-24,12.904,13.23,12.904,13.041,2315,0
2013-06-25,12.941,13.252,12.941,13.252,1104,0
2013-06-26,13.049,13.049,13.049,13.049,277,0
2013-06-27,12.963,12.963,12.963,12.963,277,0
2013-06-28,13.382,13.382,13.049,13.049,386,0
2013-07-01,12.932,12.932,12.932,12.932,277,0
2013-07-09,13.695,13.695,13.695,13.695,137,0
2013-07-10,12.991,13.367,12.991,13.367,690,0
2013-07-11,13.23,13.411,13.23,13.411,414,0
2013-07-12,13.447,13.556,13.389,13.556,11621,0
2013-07-15,13.752,15.557,13.679,13.679,7627,0
2013-07-16,13.853,13.853,13.853,13.853,3036,0
2013-07-17,13.853,13.853,12.941,13.302,4334,0
2013-07-18,13.122,13.122,13.122,13.122,137,0
2013-07-19,13.122,13.122,13.122,13.122,1379,0
2013-07-22,13.049,13.049,13.049,13.049,137,0
2013-07-23,13.085,13.34,13.085,13.34,1521,0
2013-07-24,13.425,13.99,13.049,13.049,6622,0
2013-07-25,12.998,13.194,12.78,12.904,3311,0
2013-07-26,13.013,13.34,13.013,13.34,1832,0
2013-07-29,13.34,13.34,13.34,13.34,137,0
2013-07-30,13.745,14.129,13.695,14.093,1931,0
2013-07-31,13.34,13.947,13.208,13.774,19864,0
2013-08-01,13.774,13.774,13.752,13.774,1961,0
2013-08-02,13.789,13.789,13.789,13.789,277,0
2013-08-05,13.411,14.172,13.411,14.172,2838,0
2013-08-07,13.774,13.774,13.774,13.774,5380,0
2013-08-08,13.774,13.846,13.774,13.846,1518,0
2013-08-09,13.861,13.861,13.861,13.861,414,0
2013-08-12,13.883,13.883,13.867,13.883,965,0
2013-08-13,13.883,14.629,13.883,14.099,9831,0
2013-08-14,12.91,14.064,12.91,13.723,1655,0
2013-08-15,14.425,14.425,14.064,14.064,2498,0
2013-08-26,14.425,15.877,14.425,14.521,1379,0
2013-08-27,14.136,14.934,14.136,14.136,690,0
2013-08-28,14.425,14.425,14.425,14.425,137,0
2013-08-29,14.354,14.354,14.354,14.354,137,0
2013-08-30,13.767,14.512,13.767,14.512,551,0
2013-09-06,14.92,14.92,14.92,14.92,137,0
2013-09-09,13.999,13.999,13.999,13.999,137,0
2013-09-13,14.034,14.034,14.028,14.028,277,0
2013-09-17,14.499,14.753,14.332,14.463,31185,0
2013-09-18,14.433,14.701,14.433,14.679,14330,0
2013-09-20,14.463,14.571,13.955,13.955,1241,0
2013-09-25,14.499,14.839,14.49,14.839,2621,0
2013-09-27,14.18,14.18,14.18,14.18,137,0
2013-09-30,14.318,14.687,14.318,14.679,1104,0
2013-10-02,15.064,15.072,14.346,15.072,4262,0
2013-10-04,15.587,15.587,15.587,15.587,137,0
2013-10-07,15.122,15.122,15.122,15.122,158,0
2013-10-09,14.499,15.948,14.499,15.948,1931,0
2013-10-10,14.499,14.499,14.499,14.499,524,0
2013-10-11,14.659,15.042,14.593,15.042,841,0
2013-10-15,15.042,15.448,15.042,15.448,551,0
2013-10-22,15.543,15.543,15.448,15.47,1057,0
2013-10-23,16.674,17.398,16.231,17.181,35450,0
2013-10-24,17.326,17.398,17.035,17.254,15141,0
2013-10-25,17.326,17.326,15.948,17.072,2498,0
2013-10-28,17.035,17.065,16.674,16.926,7568,0
2013-10-29,16.926,17.326,16.926,17.217,18289,0
2013-10-30,17.435,17.653,15.692,17.653,10075,0
2013-10-31,17.278,17.653,17.217,17.653,1262,0
2013-11-01,17.61,17.61,13.285,14.697,29950,0
2013-11-04,15.299,16.18,14.82,15.648,3657,0
2013-11-05,16.389,16.389,14.383,14.846,10013,0
2013-11-06,15.281,15.596,14.863,15.517,2191,0
2013-11-07,15.116,15.335,15.116,15.335,1262,0
2013-11-08,15.081,15.081,14.82,14.82,1032,0
2013-11-11,14.776,15.508,14.611,14.863,3682,0
2013-11-12,15.648,15.648,15.212,15.587,1090,0
2013-11-13,15.011,15.256,15.011,15.256,1428,0
2013-11-14,15.011,15.011,14.383,14.593,5397,0
2013-11-15,14.558,14.558,14.558,14.558,114,0
2013-11-18,14.593,14.602,14.593,14.602,376,0
2013-11-19,15.299,15.709,14.41,14.855,3095,0
2013-11-20,15.081,15.299,15.081,15.299,1262,0
2013-11-21,15.692,15.692,15.692,15.692,114,0
2013-11-22,15.386,15.386,15.291,15.291,230,0
2013-11-25,14.576,14.576,14.576,14.576,256,0
2013-11-26,14.645,14.82,14.645,14.82,459,0
2013-11-27,14.41,14.41,14.41,14.41,854,0
2013-11-29,15.342,15.342,15.342,15.342,114,0
2013-12-02,14.994,14.994,14.994,14.994,694,0
2013-12-03,14.393,14.393,14.393,14.393,573,0
2013-12-04,14.471,14.489,14.402,14.489,722,0
2013-12-06,14.637,14.637,14.637,14.637,114,0
2013-12-09,14.419,14.662,14.41,14.463,5780,0
2013-12-10,14.427,14.427,13.869,13.896,3082,0
2013-12-11,14.113,14.113,13.076,13.076,5706,0
2013-12-12,13.12,13.512,13.12,13.512,5049,0
2013-12-13,13.12,13.12,13.12,13.12,115,0
2013-12-16,13.66,13.66,13.494,13.634,2420,0
2013-12-19,13.512,13.512,13.512,13.512,2181,0
2013-12-20,13.947,14.402,13.947,13.947,3364,0
2013-12-23,14.166,14.166,14.166,14.166,938,0
2013-12-24,14.166,14.166,14.166,14.166,1405,0
2013-12-26,14.166,14.166,13.529,14.166,1972,0
2013-12-27,14.157,14.166,14.157,14.166,230,0
2013-12-30,14.497,15.125,14.383,14.697,7885,0
2013-12-31,15.386,15.692,15.335,15.692,4526,0
2014-01-02,15.692,16.067,15.692,16.067,2640,0
2014-01-03,15.43,15.43,14.672,14.672,2264,0
2014-01-06,16.067,16.197,14.75,15.299,1737,0
2014-01-07,16.345,16.345,15.587,16.128,1469,0
2014-01-08,16.128,16.128,16.128,16.128,232,0
2014-01-13,16.118,16.118,16.118,16.118,549,0
2014-01-15,15.892,15.892,15.892,15.892,543,0
2014-01-16,15.822,16.345,15.822,16.345,1771,0
2014-01-17,16.111,16.111,16.101,16.101,345,0
2014-01-21,16.128,16.128,16.128,16.128,311,0
2014-01-24,16.101,16.101,16.101,16.101,114,0
2014-01-27,14.96,14.967,14.96,14.967,305,0
2014-01-28,15.342,15.552,14.829,15.534,690,0
2014-01-29,15.631,15.683,15.631,15.683,581,0
2014-01-30,15.648,15.648,14.872,14.872,573,0
2014-01-31,15.247,15.648,15.029,15.466,1715,0
2014-02-03,15.822,15.909,15.648,15.909,1514,0
2014-02-04,15.692,15.692,15.692,15.692,116,0
2014-02-05,15.692,15.822,15.692,15.822,347,0
2014-02-06,15.883,15.909,15.883,15.909,558,0
2014-02-07,15.883,16.128,15.883,16.128,841,0
2014-02-12,15.604,15.604,15.604,15.604,152,0
2014-02-13,16.031,16.118,16.031,16.118,401,0
2014-02-14,15.98,15.98,15.944,15.944,872,0
2014-02-18,16.084,16.128,15.936,16.128,1066,0
2014-02-20,16.128,16.128,16.128,16.128,155,0
2014-02-21,15.831,16.128,15.831,15.831,917,0
2014-02-24,16.128,16.128,16.118,16.128,1433,0
2014-02-25,16.128,16.128,16.128,16.128,445,0
2014-02-26,15.822,15.822,15.822,15.822,1721,0
2014-03-03,15.256,15.256,14.96,15.256,1803,0
2014-03-04,15.813,15.813,15.02,15.037,1027,0
2014-03-05,15.256,15.692,15.256,15.692,1836,0
2014-03-06,15.813,16.52,15.692,15.692,8645,0
2014-03-07,16.04,16.04,15.055,15.692,4707,0
2014-03-11,15.081,15.221,15.037,15.037,4440,0
2014-03-12,14.82,15.892,14.82,14.82,10891,0
2014-03-13,14.82,15.212,13.966,14.906,17019,0
2014-03-14,14.41,14.645,14.349,14.602,1176,0
2014-03-19,14.349,14.366,14.349,14.366,300,0
2014-03-20,14.305,15.604,14.218,14.811,12801,0
2014-03-21,15.342,15.342,15.342,15.342,538,0
2014-03-24,15.813,15.813,15.047,15.221,2793,0
2014-03-25,15.256,15.657,15.256,15.456,1206,0
2014-03-26,15.683,15.683,15.473,15.473,230,0
2014-03-28,15.342,15.43,14.776,14.96,8183,0
2014-03-31,15.037,15.037,15.037,15.037,232,0
2014-04-01,14.96,14.96,14.96,14.96,123,0
2014-04-02,15.683,15.683,14.967,14.967,398,0
2014-04-08,14.837,14.916,14.811,14.811,1959,0
2014-04-09,14.697,14.697,14.662,14.662,518,0
2014-04-10,14.662,14.733,14.166,14.541,2953,0
2014-04-11,14.758,15.342,14.758,14.829,2656,0
2014-04-24,14.697,14.697,14.697,14.697,230,0
2014-04-28,14.611,15.195,14.209,14.209,7210,0
2014-04-29,14.192,14.558,14.192,14.489,4095,0
2014-05-01,14.209,14.209,14.209,14.209,230,0
2014-05-12,14.122,14.157,13.774,13.774,2181,0
2014-05-13,13.774,13.782,13.642,13.642,2518,0
2014-05-14,13.686,13.686,13.189,13.189,1985,0
2014-05-16,14.035,14.035,13.302,13.339,2923,0
2014-05-19,13.669,13.669,13.669,13.669,230,0
2014-05-27,13.076,13.112,12.754,13.112,3597,0
2014-05-28,12.222,12.222,12.222,12.222,366,0
2014-05-29,12.44,13.382,12.44,13.382,449,0
2014-05-30,12.614,12.614,12.614,12.614,264,0
2014-06-02,12.641,12.641,12.641,12.641,391,0
2014-06-04,12.205,12.205,12.205,12.205,191,0
2014-06-06,13.642,13.642,12.336,12.336,362,0
2014-06-09,13.033,13.076,12.641,12.641,951,0
2014-06-10,12.641,12.641,12.641,12.641,15,0
2014-06-11,13.068,13.068,13.068,13.068,146,0
2014-06-16,14.157,14.157,13.024,13.024,277,0
2014-06-20,12.945,12.945,12.728,12.728,695,0
2014-06-23,12.641,13.469,12.423,12.423,9267,0
2014-06-24,12.205,12.265,12.205,12.265,871,0
2014-06-25,12.205,12.823,12.205,12.823,1197,0
2014-06-26,12.841,13.076,12.806,13.076,4660,0
2014-06-30,12.466,12.466,12.257,12.3,1542,0
2014-07-01,12.213,13.015,12.213,13.015,1087,0
2014-07-02,13.076,13.076,13.076,13.076,689,0
2014-07-03,13.112,13.112,12.466,12.466,614,0
2014-07-07,13.512,13.556,13.076,13.556,2860,0
2014-07-08,13.504,13.504,13.504,13.504,749,0
2014-07-09,13.112,13.112,13.076,13.076,1243,0
2014-07-10,13.302,14.061,13.164,13.73,5782,0
2014-07-11,13.94,15.264,13.826,14,6129,0
2014-07-14,13.295,14.654,12.614,13.164,25268,0
2014-07-15,13.469,13.469,11.333,11.769,19713,0
2014-07-16,11.873,12.553,11.873,12.283,4967,0
2014-07-17,12.641,12.641,12.641,12.641,1556,0
2014-07-18,12.588,12.641,12.588,12.641,1610,0
2014-07-22,12.562,12.562,12.518,12.535,2355,0
2014-07-23,12.013,12.013,11.9,11.9,1194,0
2014-07-24,12.44,12.44,12.117,12.248,30546,0
2014-07-25,12.309,12.466,12.178,12.431,16862,0
2014-07-28,12.466,12.466,12.466,12.466,232,0
2014-07-29,12.545,13.164,12.1,12.117,12219,0
2014-07-31,12.205,12.205,12.1,12.188,2641,0
2014-08-04,12.728,12.728,11.987,12.057,1476,0
2014-08-05,11.987,12.1,11.333,11.35,1624,0
2014-08-06,11.856,11.856,11.813,11.813,389,0
2014-08-07,11.769,11.769,11.769,11.769,114,0
2014-08-08,11.917,11.987,11.917,11.944,1935,0
2014-08-11,12.091,12.772,11.987,11.987,5822,0
2014-08-14,12.074,12.074,12.03,12.03,1188,0
2014-08-15,12.126,12.126,12.074,12.074,345,0
2014-08-21,11.759,11.759,11.759,11.759,116,0
2014-08-22,12.641,12.641,12.641,12.641,609,0
2014-08-25,11.681,11.681,11.681,11.681,610,0
2014-08-26,12.205,12.205,12.144,12.144,1065,0
2014-08-27,13.295,13.295,13.295,13.295,463,0
2014-08-29,13.295,13.295,13.295,13.295,1311,0
2014-09-02,13.295,13.295,13.295,13.295,350,0
2014-09-03,13.295,13.346,13.295,13.346,2253,0
2014-09-04,13.346,13.346,13.295,13.295,1785,0
2014-09-05,13.312,13.312,13.312,13.312,115,0
2014-09-08,13.295,13.295,13.295,13.295,398,0
2014-09-11,13.295,13.295,13.295,13.295,123,0
2014-09-15,14.349,14.383,14.34,14.383,1000,0
2014-09-16,14.376,14.383,14.279,14.332,4507,0
2014-09-18,14.383,14.383,14.383,14.383,185,0
2014-09-19,14.383,14.383,13.947,13.947,1636,0
2014-09-24,13.966,13.966,13.966,13.966,230,0
2014-09-26,14.383,14.383,14.209,14.383,693,0
2014-09-29,14.383,14.383,14.383,14.383,473,0
2014-09-30,14.34,14.34,14.34,14.34,215,0
2014-10-01,13.085,13.774,13.085,13.085,393,0
2014-10-06,13.085,13.085,13.085,13.085,524,0
2014-10-09,13.085,13.102,13.085,13.102,814,0
2014-10-10,13.947,13.947,13.085,13.242,2275,0
2014-10-14,13.251,13.251,13.251,13.251,173,0
2014-10-15,13.295,13.295,13.295,13.295,603,0
2014-10-17,13.295,13.295,13.251,13.251,510,0
2014-10-20,13.251,13.295,13.251,13.285,409,0
2014-10-23,12.641,12.989,12.623,12.867,2425,0
2014-10-24,13.076,13.076,12.423,12.423,11153,0
2014-10-27,11.586,11.987,11.515,11.987,686,0
2014-10-31,12.597,12.597,12.597,12.597,260,0
2014-11-05,11.883,12.632,11.856,11.856,5818,0
2014-11-06,11.856,11.856,11.856,11.856,2179,0
2014-11-11,11.446,11.446,11.42,11.42,476,0
2014-11-12,11.333,12.195,11.333,11.856,23265,0
2014-11-13,11.813,11.961,11.769,11.944,18132,0
2014-11-14,11.813,11.839,11.664,11.681,2246,0
2014-11-17,11.769,11.978,11.646,11.9,3843,0
2014-11-18,11.708,11.734,11.594,11.594,1777,0
2014-11-19,11.333,11.333,11.306,11.333,3500,0
2014-11-20,11.969,11.987,11.969,11.987,345,0
2014-11-24,11.742,11.769,11.333,11.472,5478,0
2014-11-25,11.508,11.533,11.508,11.508,3671,0
2014-11-26,11.508,11.508,11.054,11.054,689,0
2014-11-28,11.071,11.071,11.071,11.071,804,0
2014-12-01,11.01,11.019,10.461,10.984,8856,0
2014-12-03,10.722,10.722,10.722,10.722,379,0
2014-12-05,10.696,10.696,10.505,10.626,7642,0
2014-12-08,9.851,10.461,9.851,10.33,4846,0
2014-12-09,10.025,10.243,9.502,10.243,700,0
2014-12-10,9.589,9.589,9.3711,9.589,345,0
2014-12-16,9.625,10.113,9.3711,10.025,9251,0
2014-12-17,9.615,10.34,9.4408,9.78,15339,0
2014-12-19,9.702,10.626,9.702,10.626,1034,0
2014-12-22,9.894,10.461,9.807,10.104,16806,0
2014-12-23,10.243,11.333,10.243,10.853,6454,0
2014-12-24,11.307,11.307,10.899,10.899,3855,0
2014-12-26,9.99,10.527,9.99,10.527,452,0
2014-12-29,9.763,10.545,9.763,10.545,3769,0
2014-12-30,9.946,11.035,9.936,10.581,13118,0
2014-12-31,10.717,11.08,10.381,10.381,991,0
2015-01-05,11.307,11.307,10.78,10.78,545,0
2015-01-06,10.799,10.808,10.799,10.808,220,0
2015-01-07,10.399,10.935,10.399,10.935,1662,0
2015-01-08,11.299,11.807,11.299,11.807,3251,0
2015-01-09,10.49,11.035,10.49,11.035,234,0
2015-01-12,10.581,11.898,10.581,11.08,3083,0
2015-01-13,11.534,11.534,11.534,11.534,381,0
2015-01-14,11.534,11.534,11.534,11.534,1101,0
2015-01-16,11.534,11.58,11.534,11.58,1828,0
2015-01-21,11.534,11.58,11.053,11.58,17363,0
2015-01-22,11.807,12.261,11.19,11.19,41459,0
2015-01-23,11.026,11.053,11.026,11.026,1213,0
2015-01-26,10.726,10.744,10.354,10.354,10680,0
2015-01-27,10.354,10.445,10.036,10.045,13148,0
2015-01-28,10.263,10.445,9.536,9.964,52064,0
2015-01-29,10.445,10.445,9.972,10.217,3247,0
2015-01-30,10.217,10.217,10.217,10.217,568,0
2015-02-03,10.045,10.853,10.045,10.808,914,0
2015-02-05,10.045,10.354,9.536,10.163,2550,0
2015-02-12,10.308,10.308,10.308,10.308,110,0
2015-02-13,10.445,10.445,10.445,10.445,385,0
2015-02-18,10.49,10.989,10.481,10.989,594,0
2015-02-20,11.044,11.044,11.044,11.044,110,0
2015-02-23,11.044,11.044,11.044,11.044,1322,0
2015-02-26,11.053,11.062,11.053,11.062,670,0
2015-03-02,10.853,10.953,10.445,10.608,5945,0
2015-03-03,10.527,10.535,10.236,10.236,3193,0
2015-03-04,10.354,10.699,10.354,10.535,2863,0
2015-03-05,10.563,10.563,10.445,10.472,4294,0
2015-03-06,10.517,10.744,10.517,10.581,1101,0
2015-03-09,10.581,10.581,10.581,10.581,110,0
2015-03-10,10.726,10.772,10.726,10.772,220,0
2015-03-11,11.035,11.044,11.035,11.035,2532,0
2015-03-12,11.035,11.035,11.035,11.035,110,0
2015-03-13,11.035,11.035,11.035,11.035,110,0
2015-03-17,11.053,11.053,11.053,11.053,110,0
2015-03-18,11.053,11.053,11.053,11.053,110,0
2015-03-19,10.672,10.672,10.644,10.644,440,0
2015-03-20,10.644,10.644,10.644,10.644,110,0
2015-03-23,10.762,10.963,10.626,10.963,991,0
2015-03-24,11.653,11.653,11.262,11.625,1982,0
2015-03-25,11.743,11.743,11.362,11.362,1432,0
2015-03-26,11.317,11.58,11.271,11.462,2642,0
2015-03-27,11.253,11.335,11.253,11.262,1652,0
2015-03-30,11.08,11.08,10.989,10.989,1652,0
2015-03-31,10.999,11.053,10.999,11.053,330,0
2015-04-01,11.053,11.053,11.053,11.053,110,0
2015-04-02,11.307,11.398,11.098,11.098,660,0
2015-04-09,11.044,11.044,11.044,11.044,440,0
2015-04-13,11.044,11.044,11.044,11.044,110,0
2015-04-14,11.044,11.044,11.044,11.044,110,0
2015-04-15,10.899,10.899,10.899,10.899,110,0
2015-04-17,10.899,10.899,10.899,10.899,110,0
2015-04-20,10.899,10.899,10.899,10.899,3,0
2015-04-23,10.953,10.953,10.953,10.953,220,0
2015-04-28,11.035,11.489,10.989,11.126,13424,0
2015-04-29,11.09,11.217,11.09,11.217,440,0
2015-04-30,11.226,11.417,10.945,11.008,1762,0
2015-05-01,10.999,10.999,10.999,10.999,550,0
2015-05-04,10.999,10.999,10.999,10.999,110,0
2015-05-05,10.999,10.999,10.999,10.999,110,0
2015-05-06,10.999,10.999,10.999,10.999,14,0
2015-05-07,10.999,10.999,10.999,10.999,79,0
2015-05-08,10.999,10.999,10.999,10.999,110,0
2015-05-13,11.153,11.226,11.08,11.126,2824,0
2015-05-15,10.953,10.953,10.945,10.945,1114,0
2015-05-19,11.134,11.172,11.134,11.172,439,0
2015-05-20,11.134,11.353,11.134,11.353,4570,0
2015-05-26,11.371,11.807,11.371,11.371,2088,0
2015-05-28,11.172,11.172,11.172,11.172,245,0
2015-05-29,11.172,11.172,11.172,11.172,110,0
2015-06-03,11.172,11.172,11.172,11.172,110,0
2015-06-04,12.27,12.27,12.225,12.27,2202,0
2015-06-05,12.27,12.27,12.27,12.27,110,0
2015-06-08,12.143,12.27,12.143,12.27,220,0
2015-06-09,12.27,12.27,11.19,11.19,3386,0
2015-06-10,11.19,11.19,11.19,11.19,24,0
2015-06-12,11.898,11.898,11.761,11.898,440,0
2015-06-15,11.807,11.807,11.807,11.807,330,0
2015-06-16,11.807,11.807,11.807,11.807,220,0
2015-06-17,11.798,11.798,11.798,11.798,220,0
2015-06-18,11.798,11.798,11.798,11.798,220,0
2015-06-19,11.798,11.798,11.798,11.798,110,0
2015-06-23,11.798,11.798,11.798,11.798,167,0
2015-06-24,11.798,11.798,11.798,11.798,110,0
2015-06-25,11.761,11.761,11.761,11.761,110,0
2015-06-26,11.761,11.761,11.761,11.761,110,0
2015-06-30,11.172,11.172,11.134,11.134,1089,0
2015-07-06,11.134,11.134,11.134,11.134,220,0
2015-07-07,10.708,10.708,10.681,10.681,440,0
2015-07-13,10.681,10.681,10.681,10.681,110,0
2015-07-15,10.681,10.681,10.681,10.681,220,0
2015-07-16,10.717,11.299,10.717,11.299,330,0
2015-07-17,10.899,10.899,10.899,10.899,110,0
2015-07-20,10.899,10.899,10.899,10.899,110,0
2015-07-22,10.899,10.899,10.899,10.899,110,0
2015-07-23,10.899,10.899,10.899,10.899,110,0
2015-07-28,10.899,10.899,10.899,10.899,110,0
2015-07-29,10.808,10.808,10.762,10.808,1982,0
2015-08-05,10.036,10.036,10.036,10.036,220,0
2015-08-06,10.036,10.036,10.036,10.036,1,0
2015-08-10,10.036,10.036,10.036,10.036,110,0
2015-08-12,10.036,10.036,10.036,10.036,110,0
2015-08-14,10.036,10.036,10.036,10.036,110,0
2015-08-17,10.036,10.036,10.036,10.036,110,0
2015-08-19,10.263,10.263,10.263,10.263,110,0
2015-08-21,10.263,10.263,10.263,10.263,110,0
2015-08-24,10.217,10.217,10.217,10.217,299,0
2015-08-25,10.263,10.29,10.263,10.263,6387,0
2015-08-27,10.263,10.263,10.263,10.263,2642,0
2015-09-02,10.672,10.672,10.672,10.672,3854,0
2015-09-03,10.672,10.672,10.644,10.672,12772,0
2015-09-04,10.672,10.672,10.672,10.672,110,0
2015-09-08,10.672,11.789,10.672,11.789,770,0
2015-09-09,11.807,11.807,11.807,11.807,330,0
2015-09-10,11.807,11.807,11.807,11.807,503,0
2015-09-11,12.533,12.533,12.533,12.533,550,0
2015-09-14,12.488,12.716,12.316,12.716,991,0
2015-09-15,12.615,12.624,12.615,12.624,330,0
2015-09-16,12.624,12.624,12.624,12.624,330,0
2015-09-17,12.716,13.233,12.716,13.233,771,0
2015-09-18,12.716,12.716,11.58,11.58,2092,0
2015-09-21,11.753,12.352,11.716,11.716,2642,0
2015-09-22,11.998,11.998,11.389,11.389,1542,0
2015-09-23,11.389,11.389,11.389,11.389,173,0
2015-09-30,11.389,11.389,11.389,11.389,110,0
2015-10-06,11.389,11.389,11.389,11.389,110,0
2015-10-09,11.389,11.389,11.389,11.389,110,0
2015-10-12,11.389,11.389,11.389,11.389,1,0
2015-10-22,10.481,10.481,10.481,10.481,110,0
2015-10-26,10.481,10.481,10.236,10.263,1872,0
2015-10-27,10.263,10.263,10.263,10.263,110,0
2015-10-28,10.217,10.217,10.217,10.217,991,0
2015-10-29,10.571,10.571,10.571,10.571,330,0
2015-10-30,10.571,10.571,10.571,10.571,110,0
2015-11-04,10.535,10.535,10.209,10.209,660,0
2015-11-12,10.209,10.209,10.209,10.209,110,0
2015-11-18,10.372,10.372,10.318,10.318,660,0
2015-11-25,10.545,10.545,10.454,10.454,330,0
2015-11-30,10.454,10.454,10.454,10.454,110,0
2015-12-03,10.454,10.454,10.454,10.454,443,0
2015-12-07,10.454,10.454,10.454,10.454,110,0
2015-12-10,10.517,10.517,10.517,10.517,110,0
2015-12-11,10.517,10.517,10.517,10.517,110,0
2015-12-14,10.49,10.49,10.308,10.308,1308,0
2015-12-17,10.308,10.308,10.308,10.308,660,0
2015-12-18,10.308,10.445,10.308,10.445,3964,0
2015-12-22,10.445,10.445,10.445,10.445,6,0
2015-12-28,9.663,9.663,9.4179,9.4274,1726,0
2015-12-30,9.849,9.876,9.609,9.609,734,0
2015-12-31,10.085,10.085,10.085,10.085,107,0
2016-01-05,10.095,10.095,10.086,10.086,333,0
2016-01-12,9.847,9.847,9.628,9.754,532,0
2016-01-13,9.917,9.917,9.917,9.917,319,0
2016-01-14,9.647,9.784,9.504,9.552,2203,0
2016-01-15,9.551,9.551,9.551,9.551,1186,0
2016-01-19,9.551,9.551,9.551,9.551,105,0
2016-02-02,9.962,9.962,9.3365,9.3797,2379,0
2016-02-03,9.3511,9.838,9.1888,9.603,38540,0
2016-02-04,9.2556,9.828,9.1698,9.618,38608,0
2016-02-05,9.3511,9.962,9.3129,9.742,35251,0
2016-02-08,9.4274,9.885,9.4274,9.685,27563,0
2016-02-09,9.456,10.114,9.456,10.076,15511,0
2016-02-10,9.733,9.943,9.3511,9.542,15863,0
2016-02-11,9.3606,9.523,9.3515,9.523,314,0
2016-02-16,9.543,9.543,9.0171,9.0171,3620,0
2016-02-18,9.1507,9.78,9.1507,9.3892,23644,0
2016-02-26,9.3034,9.3034,9.1793,9.1793,631,0
2016-03-02,8.9202,8.9202,8.9202,8.9202,183,0
2016-03-03,8.904,8.904,8.9026,8.9027,1510,0
2016-03-04,9.542,9.542,9.532,9.542,1588,0
2016-03-07,9.4465,9.4465,8.9217,9.0457,2541,0
2016-03-09,9.0219,9.0219,9.0219,9.0219,132,0
2016-03-11,9.0634,9.4274,8.9217,9.4274,6727,0
2016-03-18,8.9217,8.9217,8.9217,8.9217,210,0
2016-03-31,9.2762,9.3034,9.2762,9.3034,248,0
2016-04-08,9.0839,9.0982,8.4732,8.8263,7189,0
2016-04-12,8.7989,8.8072,8.7976,8.8072,5485,0
2016-04-14,9.1602,10.172,9.1602,10.172,25392,0
2016-04-15,10.716,10.792,9.99,10.601,20543,0
2016-04-18,9.704,10.009,9.704,10.009,438,0
2016-04-29,10.496,10.496,10.496,10.496,109,0
2016-05-03,9.819,10.2,9.742,10.048,11715,0
2016-05-04,9.924,10.219,9.752,9.981,11534,0
2016-05-05,9.838,10.019,9.685,9.886,8085,0
2016-05-06,10.038,10.038,9.79,9.924,8070,0
2016-05-09,9.857,10.105,9.857,10.019,2229,0
2016-05-11,9.981,10.315,9.723,9.876,10170,0
2016-05-16,10.038,10.324,9.694,10,8799,0
2016-05-17,9.766,10.296,9.733,9.876,3971,0
2016-05-24,9.685,9.685,9.685,9.685,105,0
2016-05-25,9.78,9.78,9.637,9.637,314,0
2016-05-27,9.733,9.733,9.733,9.733,108,0
2016-05-31,9.3511,9.3606,8.9695,9.2079,5030,0
2016-06-01,9.0076,9.0266,8.8453,8.8453,3159,0
2016-06-02,8.8454,10,8.8454,9.3988,23910,0
2016-06-03,9.2079,9.637,9.0743,9.532,30602,0
2016-06-06,9.4465,9.628,9.1602,9.4751,16139,0
2016-06-07,9.4083,9.618,9.3129,9.4465,4517,0
2016-06-08,9.2556,9.637,9.2556,9.504,4846,0
2016-06-09,9.3224,9.3988,9.1602,9.1602,930,0
2016-06-10,9.3224,9.752,9.2175,9.3511,13929,0
2016-06-13,9.2557,9.2557,9.2557,9.2557,105,0
2016-06-14,9.4503,9.4503,9.2556,9.2556,524,0
2016-06-15,9.4274,9.4274,9.227,9.4274,9919,0
2016-06-17,9.1602,9.3512,9.1602,9.2938,2540,0
2016-06-24,9.1125,9.1125,9.1125,9.1125,210,0
2016-06-27,8.5878,8.696,8.5878,8.6068,629,0
2016-06-28,8.8263,9.3033,8.8263,9.1793,1048,0
2016-06-29,9.0171,9.0171,8.7213,8.8835,11528,0
2016-06-30,8.8835,9.2843,8.8835,9.1698,1858,0
2016-07-01,9.3129,10.229,9.3129,9.924,19033,0
2016-07-05,9.819,9.819,9.819,9.819,105,0
2016-07-06,9.2461,9.2461,9.227,9.227,880,0
2016-07-08,10.057,10.353,10.057,10.353,314,0
2016-07-11,10.315,10.487,10.258,10.258,7357,0
2016-07-12,9.828,9.828,9.828,9.828,1886,0
2016-07-13,9.962,9.962,9.637,9.637,5210,0
2016-07-15,9.666,9.666,9.666,9.666,157,0
2016-07-18,9.747,9.885,9.733,9.733,1782,0
2016-07-19,9.809,9.809,9.809,9.809,1056,0
2016-07-21,9.4217,10.067,9.4217,9.876,5348,0
2016-07-22,9.4846,9.771,9.4846,9.542,3873,0
2016-07-25,9.551,9.771,9.551,9.771,2704,0
2016-07-26,9.771,9.828,9.771,9.828,1472,0
2016-07-29,9.637,9.637,9.637,9.637,530,0
2016-08-01,9.666,9.666,9.666,9.666,111,0
2016-08-16,10.019,10.019,9.666,9.981,2643,0
2016-08-17,10.019,10.2,10.019,10.2,3167,0
2016-08-18,10.286,10.286,10.286,10.286,277,0
2016-08-19,10.401,10.401,10.215,10.215,922,0
2016-08-22,10.019,10.019,10.019,10.019,524,0
2016-08-25,10.019,10.019,10.019,10.019,141,0
2016-08-26,10.782,10.782,10.496,10.496,3563,0
2016-09-02,10.029,10.095,10.029,10.057,5248,0
2016-09-06,10.401,10.401,10.401,10.401,885,0
2016-09-09,10.496,10.496,10.162,10.21,2276,0
2016-09-15,10.258,10.258,10.258,10.258,105,0
2016-09-16,10.114,10.792,10.114,10.792,371,0
2016-09-19,10.63,10.63,10.63,10.63,109,0
2016-09-20,10.63,10.63,10.63,10.63,316,0
2016-09-23,10.973,10.973,10.973,10.973,105,0
2016-10-06,10.973,10.973,10.973,10.973,115,0
2016-10-13,10.225,10.225,10.225,10.225,144,0
2016-10-19,10.219,10.219,10.219,10.219,440,0
2016-11-01,10.311,10.311,9.857,9.857,1522,0
2016-11-09,9.876,10.135,9.876,10.135,217,0
2016-11-10,9.857,10.324,9.828,10.324,6184,0
2016-11-15,10.277,10.751,10.241,10.751,1572,0
2016-11-16,10.028,10.553,10.028,10.057,2528,0
2016-11-17,10.22,10.897,10.22,10.897,2620,0
2016-11-18,10.897,10.897,10.897,10.897,105,0
2016-12-08,10.801,10.801,10.75,10.75,285,0
2016-12-12,10.649,10.649,10.37,10.37,689,0
2016-12-16,10.496,10.496,10.496,10.496,105,0
2016-12-20,10.415,10.415,10.415,10.415,107,0
2016-12-27,10.85,10.85,10.85,10.85,141,0
2016-12-28,10.479,10.479,10.479,10.479,201,0
2016-12-30,10.5105,10.5105,10.5105,10.5105,102,0
2017-01-03,10.735,10.735,10.7,10.7,790,0
2017-01-04,10.9828,10.9828,10.9828,10.9828,123,0
2017-01-09,11.3838,11.3838,11.3838,11.3838,197,0
2017-01-10,10.7,11.3586,10.7,11.3586,577,0
2017-01-11,11.35,11.35,11.35,11.35,273,0
2017-01-13,11.35,11.35,11.35,11.35,101,0
2017-01-17,11.3499,11.3499,11.3499,11.3499,150,0
2017-01-18,11.35,11.35,11.35,11.35,150,0
2017-01-25,11.35,11.35,11.35,11.35,349,0
2017-01-27,10.9,10.9,10.9,10.9,206,0
2017-01-30,10.9,10.9,10.9,10.9,698,0
2017-01-31,10.9,10.9,10.9,10.9,500,0
2017-02-01,10.8893,10.9,10.8099,10.9,1834,0
2017-02-02,10.74,10.9,10.74,10.89,483,0
2017-02-03,10.7001,10.703,10.15,10.1508,5047,0
2017-02-09,10.466,10.5,10.466,10.5,1101,0
2017-02-10,10.5,10.5,10.4,10.4,616,0
2017-02-14,10.4986,11.13,10.47,10.6,4948,0
2017-02-17,10.6005,10.6005,10.6,10.6002,1524,0
2017-02-21,10.65,10.86,10.65,10.86,684,0
2017-03-01,10.67,10.67,10.67,10.67,136,0
2017-03-03,10.6014,10.6014,10.6,10.6,361,0
2017-03-07,10.88,11.3799,10.88,10.88,591,0
2017-03-08,10.88,11.1247,10.88,11.1247,2400,0
2017-03-09,11.3578,11.37,11.35,11.37,1318,0
2017-03-13,11.02,11.02,11,11,2826,0
2017-03-20,11,11,11,11,180,0
2017-03-21,11,11,11,11,141,0
2017-03-22,10.88,10.88,10.88,10.88,104,0
2017-03-27,11,11.9,10.7896,11,23721,0
2017-03-30,10.65,10.65,10.65,10.65,201,0
2017-04-04,10.49,10.49,10.49,10.49,2145,0
2017-04-05,10.61,10.62,10.55,10.55,502,0
2017-04-06,10.7,10.83,10.61,10.61,1910,0
2017-04-07,10.81,10.81,10.67,10.77,1806,0
2017-04-10,10.57,10.74,10.57,10.72,800,0
2017-04-11,10.75,10.75,10.75,10.75,224,0
2017-04-12,11.1,11.4771,11.1,11.4499,2252,0
2017-04-13,10.938,11.01,10.55,10.55,2788,0
2017-04-17,10.59,10.59,10.59,10.59,206,0
2017-04-18,10.6,11.1879,10.6,10.91,2403,0
2017-04-19,10.81,10.81,10.6,10.71,856,0
2017-04-20,10.51,10.56,10.51,10.56,411,0
2017-04-24,10.9003,10.9003,10.51,10.51,353,0
2017-04-25,10.5315,10.5315,10.5315,10.5315,309,0
2017-05-01,11.2203,11.2203,10.5,10.5315,1952,0
2017-05-02,10.541,10.541,10.54,10.54,241,0
2017-05-11,10.75,10.8773,10.75,10.8773,2215,0
2017-05-15,10.56,10.56,10.56,10.56,192,0
2017-06-05,10.56,11.0892,10.56,11.0892,1245,0
2017-06-12,11.2,11.2,11.2,11.2,1021,0
2017-06-14,11.15,11.15,11.15,11.15,207,0
2017-06-19,11.032,11.08,11,11.08,1049,0
2017-06-22,11.16,12.2,11.11,11.11,6112,0
2017-07-19,11.25,11.25,11.25,11.25,805,0
2017-07-21,11.05,11.05,11,11.05,436,0
2017-07-26,11.0611,11.0611,11.0611,11.0611,266,0
2017-07-28,11.34,11.85,11.34,11.7,421,0
2017-08-03,11.2335,11.35,11.2335,11.35,1354,0
2017-08-04,11.6277,12,11.26,11.94,7811,0
2017-08-08,11.34,11.5,11.318,11.5,2215,0
2017-08-09,11.5641,11.5641,11.5641,11.5641,913,0
2017-08-10,11.6,11.6,11.349,11.467,1106,0
2017-08-17,11.5,11.5,11.5,11.5,362,0
2017-08-31,11.08,11.08,11.08,11.08,337,0
2017-09-08,11.1,11.1,11.1,11.1,200,0
2017-09-13,12.3078,12.3078,12,12,230,0
2017-09-15,11.1,11.1,11.1,11.1,104,0
2017-09-25,11.1434,11.217,10.34,10.9453,4801,0
2017-09-26,10.3921,11,10.3921,11,1263,0
2017-09-28,10.8999,10.9,10.36,10.36,3727,0
2017-09-29,10.35,10.35,10.35,10.35,162,0
2017-10-02,10.6,10.6,10.6,10.6,102,0
2017-10-04,10.5975,10.6,10.5975,10.6,246,0
2017-10-06,10.83,11.58,10.83,11.58,1736,0
2017-10-09,11.59,11.94,11.59,11.7511,8125,0
2017-10-10,11.74,11.74,11.74,11.74,103,0
2017-10-11,12.351,12.354,12.35,12.35,1417,0
2017-10-12,12.2,12.2,12.2,12.2,312,0
2017-10-16,11.85,11.85,11.85,11.85,110,0
2017-10-17,11.5,11.5,11.4001,11.4001,599,0
2017-10-25,11.39,11.4,11.39,11.4,265,0
2017-10-27,11.4582,11.4582,11.4582,11.4582,155,0
2017-11-01,11.104,11.104,11.104,11.104,106,0
2017-11-02,11.2803,11.3148,11.2803,11.3148,212,0
2017-11-03,11.06,11.06,11.06,11.06,269,0
