Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.321,16.321,16.321,16.321,116,0
2005-02-28,15.911,15.911,15.901,15.901,1643,0
2005-03-02,16.313,16.423,15.689,15.901,2153,0
2005-03-03,15.774,15.783,15.774,15.783,1617,0
2005-03-04,15.774,16.203,15.774,16.203,465,0
2005-03-07,16.083,16.083,16.039,16.039,234,0
2005-03-09,15.734,15.734,15.734,15.734,116,0
2005-03-14,15.741,15.741,15.734,15.734,234,0
2005-03-22,15.811,15.819,15.811,15.819,350,0
2005-03-23,15.837,15.837,15.698,15.698,234,0
2005-03-28,15.734,15.734,15.296,15.458,494,0
2005-04-01,15.563,15.563,15.563,15.563,117,0
2005-04-04,15.22,15.22,15.22,15.22,294,0
2005-04-08,15.348,15.348,15.348,15.348,234,0
2005-04-11,15.109,15.109,15.109,15.109,462,0
2005-04-12,15.109,15.109,15.109,15.109,294,0
2005-04-19,15.22,15.22,14.999,14.999,294,0
2005-04-25,14.897,14.897,14.795,14.795,382,0
2005-04-26,14.795,15.358,14.795,15.358,234,0
2005-04-27,15.358,15.358,15.358,15.358,234,0
2005-04-28,15.146,15.986,14.581,14.581,1058,0
2005-04-29,14.7,14.7,14.197,14.197,1348,0
2005-05-02,13.864,13.864,13.44,13.856,1643,0
2005-05-03,13.44,13.44,12.79,13.218,4007,0
2005-05-04,12.927,13.048,12.509,12.799,7113,0
2005-05-05,12.489,12.489,12.489,12.489,116,0
2005-05-06,12.389,12.535,11.98,12.535,941,0
2005-05-10,13.129,13.643,12.985,13.201,6407,0
2005-05-12,13.002,13.002,12.799,12.799,919,0
2005-05-13,14.386,14.386,13.676,13.676,6041,0
2005-05-16,11.946,13.183,11.946,13.129,584,0
2005-05-17,12.995,12.995,11.936,11.936,4218,0
2005-05-18,12.374,12.79,12.365,12.781,1993,0
2005-05-19,12.415,12.415,12.415,12.415,339,0
2005-05-24,12.467,12.467,11.605,11.605,2520,0
2005-05-25,11.553,11.553,11.553,11.553,116,0
2005-05-27,11.562,11.562,11.562,11.562,116,0
2005-05-31,11.426,11.426,11.086,11.102,2696,0
2005-06-01,11.086,11.086,10.666,10.666,584,0
2005-06-02,10.618,11.458,10.232,11.417,6789,0
2005-06-03,10.966,10.966,10.966,10.966,216,0
2005-06-09,9.814,10.514,9.814,10.224,3261,0
2005-06-10,10.224,10.232,10.224,10.232,2647,0
2005-06-13,10.326,10.326,10.326,10.326,116,0
2005-06-22,10.046,10.046,10.046,10.046,147,0
2005-06-23,10.915,11.725,10.897,11.725,1449,0
2005-06-24,11.339,14.506,11.339,13.208,22902,0
2005-06-27,13.129,13.129,12.946,12.946,1877,0
2005-06-28,12.936,13.856,12.936,13.174,18797,0
2005-06-29,13.058,13.088,12.97,13.065,855,0
2005-06-30,12.89,12.985,12.89,12.985,1058,0
2005-07-01,12.79,12.936,11.766,11.98,19875,0
2005-07-07,12.032,12.032,11.946,11.946,470,0
2005-07-08,12.022,12.022,12.022,12.022,116,0
2005-07-11,11.936,11.936,11.683,11.855,941,0
2005-07-12,11.598,11.598,11.299,11.315,1492,0
2005-07-13,11.102,11.102,10.593,11.077,4576,0
2005-07-18,10.822,10.822,10.232,10.241,1478,0
2005-07-19,10.464,10.464,10.375,10.411,350,0
2005-07-25,10.446,10.446,10.446,10.446,703,0
2005-07-27,9.823,10.957,9.2696,10.957,7224,0
2005-07-28,10.232,10.232,9.933,9.933,234,0
2005-07-29,10.649,10.873,10.649,10.873,1057,0
2005-08-01,10.545,10.545,10.545,10.545,116,0
2005-08-05,10.656,10.873,10.64,10.83,985,0
2005-08-08,10.419,10.419,10.419,10.419,178,0
2005-08-15,10.232,10.344,10.232,10.344,470,0
2005-08-19,9.977,10.232,9.977,10.232,2176,0
2005-08-22,10.147,10.147,10.019,10.019,398,0
2005-08-31,9.3789,10.019,8.7659,9.823,3283,0
2005-09-01,10.873,11.086,10.873,11.086,234,0
2005-09-02,10.873,10.873,10.873,10.873,116,0
2005-09-07,11.04,12.79,11.04,11.733,6920,0
2005-09-08,12.022,12.579,12.022,12.562,6096,0
2005-09-12,12.79,13.002,11.936,11.98,1997,0
2005-09-13,12.365,12.365,11.98,11.98,1557,0
2005-09-15,11.936,12.144,11.936,12.144,350,0
2005-09-21,11.52,11.52,11.322,11.322,819,0
2005-09-22,11.086,11.12,10.656,10.915,1993,0
2005-09-23,10.481,10.481,10.481,10.481,116,0
2005-09-26,10.694,10.822,9.814,9.814,2345,0
2005-09-27,10.011,10.046,9.805,9.805,703,0
2005-09-29,9.805,9.805,8.5278,9.371,4040,0
2005-10-03,9.3789,9.3789,9.3789,9.3789,3166,0
2005-10-04,8.8336,9.1582,8.8169,9.1582,1112,0
2005-10-05,8.8076,8.8076,8.5537,8.5537,470,0
2005-10-06,8.8944,8.8944,8.2967,8.2967,2639,0
2005-10-10,8.1006,8.1006,8.0409,8.0409,703,0
2005-10-12,7.8705,7.8705,7.8705,7.8705,116,0
2005-10-13,8.4672,8.952,8.4672,8.6294,3944,0
2005-10-17,9.1485,9.1678,9.1485,9.1485,4810,0
2005-10-18,8.9701,8.986,8.952,8.952,470,0
2005-10-19,8.5357,8.5357,8.3138,8.3138,234,0
2005-10-25,8.5278,8.5278,8.1859,8.1859,1230,0
2005-10-26,8.4328,8.4837,7.7341,7.7341,1808,0
2005-10-27,8.0839,8.0922,7.7255,7.7255,363,0
2005-10-31,8.0752,8.0839,8.0752,8.0839,470,0
2005-11-03,7.8192,7.8192,7.8192,7.8192,222,0
2005-11-07,7.8278,8.4415,7.7169,8.416,3513,0
2005-11-08,8.4837,8.4837,8.4837,8.4837,234,0
2005-11-09,8.3138,8.3138,7.8022,7.8022,636,0
2005-11-10,8.1688,8.1688,8.1688,8.1688,236,0
2005-11-14,8.561,8.5697,8.561,8.5697,350,0
2005-11-18,8.5781,8.5781,8.5781,8.5781,116,0
2005-11-21,8.7401,8.7401,8.7401,8.7401,1166,0
2005-11-23,8.8683,8.952,8.7401,8.7401,846,0
2005-11-25,9.0392,9.0478,8.1944,8.1944,3220,0
2005-11-28,8.6294,8.6294,8.6294,8.6294,234,0
2005-11-29,8.1262,8.1434,8.1006,8.1434,1057,0
2005-11-30,8.1006,8.1006,8.1006,8.1006,354,0
2005-12-01,8.0922,8.1006,7.9643,8.1006,470,0
2005-12-02,8.1006,8.1006,7.8022,7.9386,20632,0
2005-12-05,7.9386,7.9386,7.9386,7.9386,1335,0
2005-12-06,7.9386,7.9386,7.9386,7.9386,584,0
2005-12-07,7.8619,8.1006,7.8447,7.8447,4186,0
2005-12-09,7.8876,7.8876,7.8876,7.8876,116,0
2005-12-12,8.0409,8.952,7.8876,8.0153,47778,0
2005-12-13,7.9214,8.1006,7.7169,7.7169,34532,0
2005-12-14,7.7597,7.896,7.7341,7.7597,126006,0
2005-12-15,7.9301,7.9727,7.768,7.8192,32743,0
2005-12-19,7.8447,7.8447,7.8447,7.8447,1057,0
2005-12-20,8.0922,8.0922,7.7,7.7597,22104,0
2005-12-21,7.7169,7.8876,7.7169,7.8108,42105,0
2005-12-22,7.8447,7.8447,7.7597,7.8022,1055,0
2005-12-23,8.0069,8.0069,7.7597,7.7597,6170,0
2005-12-27,7.8447,8.1006,7.7169,7.8022,21587,0
2005-12-28,7.7169,7.8447,7.7169,7.7597,11846,0
2005-12-29,7.8876,8.0839,7.7597,7.7597,1348,0
2005-12-30,7.7767,7.7767,7.7169,7.7597,48992,0
2006-01-03,7.9727,8.0495,7.7255,7.9983,3751,0
2006-01-04,7.8447,7.8447,7.7255,7.7597,24880,0
2006-01-05,7.7597,7.7597,7.7597,7.7597,3516,0
2006-01-06,7.768,7.768,7.6744,7.6744,11084,0
2006-01-09,7.8278,7.8278,7.8278,7.8278,820,0
2006-01-10,7.7597,7.7597,7.7169,7.7169,9496,0
2006-01-11,7.7255,7.8533,7.7255,7.8447,23418,0
2006-01-12,7.9301,7.9301,7.7851,7.8876,28619,0
2006-01-13,7.8533,8.0495,7.7597,7.8447,14279,0
2006-01-17,7.8876,7.8876,7.8022,7.8022,5099,0
2006-01-18,7.7597,7.7597,7.7597,7.7597,4459,0
2006-01-20,7.8876,7.8876,7.8876,7.8876,14352,0
2006-01-23,7.9727,7.9811,7.9727,7.9811,234,0
2006-01-27,7.7597,8.0839,7.7597,8.0579,2110,0
2006-01-30,8.0579,8.1944,7.9727,8.1944,46379,0
2006-01-31,8.2114,8.6123,8.1859,8.4925,23046,0
2006-02-01,8.3138,8.5278,8.3138,8.4925,1761,0
2006-02-03,8.4837,8.4837,8.3138,8.3138,2223,0
2006-02-06,8.5278,8.5278,8.3905,8.3905,2543,0
2006-02-07,8.5278,8.5278,8.4672,8.4672,2191,0
2006-02-08,8.3138,8.3138,8.3138,8.3138,583,0
2006-02-15,8.1859,8.1859,8.1859,8.1859,352,0
2006-02-22,8.1859,8.1859,8.1859,8.1859,350,0
2006-02-24,8.4759,8.4759,8.4759,8.4759,116,0
2006-02-27,8.1859,8.1859,8.1859,8.1859,116,0
2006-02-28,8.3138,8.3138,8.3138,8.3138,4573,0
2006-03-01,8.3138,8.416,8.1347,8.3993,8458,0
2006-03-03,8.3993,8.3993,8.1603,8.1603,3523,0
2006-03-07,8.1773,8.1773,8.1773,8.1773,4519,0
2006-03-08,8.3734,8.3993,8.254,8.254,2989,0
2006-03-09,8.5095,8.6123,8.5095,8.6123,1877,0
2006-03-10,8.6294,8.6294,8.5278,8.5278,2602,0
2006-03-13,8.5278,8.8245,8.5278,8.561,5340,0
2006-03-14,8.5357,8.5357,8.5278,8.5278,1532,0
2006-03-15,8.3309,8.4759,8.3309,8.4759,1566,0
2006-03-20,8.5278,8.5537,8.5278,8.5537,819,0
2006-03-22,8.5781,8.5781,8.5781,8.5781,580,0
2006-03-23,8.3734,8.3734,8.3734,8.3734,297,0
2006-03-27,8.6123,8.6123,8.6123,8.6123,116,0
2006-03-29,8.365,8.365,8.365,8.365,137,0
2006-04-03,8.7401,8.7401,8.7401,8.7401,14458,0
2006-04-05,8.8245,8.952,8.8245,8.952,94576,0
2006-04-07,8.952,8.952,8.952,8.952,14074,0
2006-04-12,8.6385,8.6385,8.6385,8.6385,116,0
2006-04-17,8.6982,8.6982,8.6982,8.6982,234,0
2006-04-19,8.6982,8.6982,8.5357,8.5357,350,0
2006-04-20,8.952,9.2608,8.952,8.9605,1759,0
2006-04-21,8.9605,8.9605,8.8683,8.8683,584,0
2006-04-24,8.7401,8.7401,8.6123,8.6123,584,0
2006-04-25,8.5357,8.6212,8.5357,8.6212,234,0
2006-04-26,8.8683,8.8683,8.8683,8.8683,350,0
2006-04-27,8.7836,8.7836,8.7836,8.7836,1173,0
2006-04-28,8.8245,8.8245,8.8245,8.8245,192,0
2006-05-01,8.6294,8.6982,8.6294,8.6982,470,0
2006-05-03,8.8245,8.8245,8.8245,8.8245,234,0
2006-05-04,8.7401,8.7401,8.7401,8.7401,1173,0
2006-05-05,8.6982,8.6982,8.6982,8.6982,294,0
2006-05-09,8.7836,8.7836,8.7836,8.7836,116,0
2006-05-10,8.859,9.3789,8.859,9.3789,4573,0
2006-05-11,9.2074,9.2074,8.952,8.952,677,0
2006-05-12,8.952,8.9701,8.952,8.9701,22641,0
2006-05-15,9.0392,9.0392,9.0037,9.0037,1290,0
2006-05-17,8.9605,9.0392,8.9605,9.0392,234,0
2006-05-18,8.952,8.9954,8.952,8.9954,722,0
2006-05-19,8.952,8.952,8.952,8.952,584,0
2006-05-22,8.8683,8.8683,8.6548,8.6548,703,0
2006-05-23,8.7056,8.7056,8.7056,8.7056,192,0
2006-05-26,8.6639,8.6639,8.6548,8.6548,234,0
2006-05-30,8.6729,8.6729,8.6729,8.6729,2424,0
2006-06-01,8.3395,8.6123,8.3395,8.5278,6354,0
2006-06-02,8.5278,8.5278,8.5278,8.5278,116,0
2006-06-06,8.5781,8.5781,8.5447,8.5447,941,0
2006-06-07,8.7311,8.7311,8.7311,8.7311,116,0
2006-06-08,8.7568,8.7568,8.7568,8.7568,283,0
2006-06-13,8.7836,8.7836,8.7836,8.7836,703,0
2006-06-14,8.7494,8.7494,8.7494,8.7494,116,0
2006-06-15,8.7836,8.7836,8.7836,8.7836,2934,0
2006-06-19,8.8683,8.8683,8.8683,8.8683,944,0
2006-06-20,8.8683,8.8683,8.8683,8.8683,116,0
2006-06-21,8.7056,8.7836,8.5697,8.7836,350,0
2006-06-22,8.6729,8.7568,8.6729,8.7568,703,0
2006-06-26,8.6385,8.6385,8.6385,8.6385,116,0
2006-06-27,8.6385,8.6385,8.6385,8.6385,21959,0
2006-06-28,8.7494,8.7494,8.7494,8.7494,116,0
2006-06-29,8.7568,8.7568,8.7568,8.7568,116,0
2006-07-03,8.7568,8.7568,8.7136,8.7568,5277,0
2006-07-05,8.7401,8.7401,8.7401,8.7401,11140,0
2006-07-11,8.6465,8.6982,8.6123,8.6982,6652,0
2006-07-14,8.6212,8.6212,8.6212,8.6212,1173,0
2006-07-19,8.6123,8.6123,8.4837,8.5278,22148,0
2006-07-20,8.5278,8.5357,8.5278,8.5278,1993,0
2006-07-21,8.5278,8.5278,8.5278,8.5278,116,0
2006-07-24,8.5278,8.5697,8.5278,8.5697,10187,0
2006-07-26,8.6123,8.6123,8.6123,8.6123,2346,0
2006-07-28,8.4837,8.6982,8.4837,8.6982,2816,0
2006-07-31,8.7836,8.7836,8.7836,8.7836,4105,0
2006-08-01,8.7836,9.2773,8.7836,9.2008,7039,0
2006-08-02,9.4133,9.4988,9.184,9.4234,3797,0
2006-08-03,9.2074,9.2958,9.0478,9.0478,1056,0
2006-08-04,9.533,9.933,9.533,9.756,11847,0
2006-08-07,9.678,9.849,9.473,9.473,2305,0
2006-08-08,9.592,9.72,9.473,9.473,1705,0
2006-08-09,9.473,9.4819,9.473,9.473,3753,0
2006-08-10,9.3887,9.3887,9.3887,9.3887,234,0
2006-08-11,9.849,9.849,9.3789,9.3789,350,0
2006-08-14,9.541,9.541,9.541,9.541,116,0
2006-08-15,9.628,9.712,9.628,9.712,1274,0
2006-08-16,9.592,9.592,9.592,9.592,116,0
2006-08-17,9.3789,9.3789,9.3789,9.3789,292,0
2006-08-18,9.678,9.678,9.4641,9.55,377,0
2006-08-21,9.509,9.509,9.225,9.4988,1699,0
2006-08-22,9.592,9.592,9.0392,9.3202,4950,0
2006-08-23,9.3789,9.3789,9.3789,9.3789,178,0
2006-08-28,9.3533,9.3533,9.3533,9.3533,323,0
2006-08-29,9.3533,9.3533,9.081,9.1678,63654,0
2006-08-30,8.6548,9.3056,8.6548,9.1077,7130,0
2006-08-31,9.0897,9.0897,9.081,9.081,647,0
2006-09-01,9.1237,9.287,9.081,9.1678,1679,0
2006-09-05,9.081,9.1678,9.081,9.1678,3197,0
2006-09-06,9.0392,9.0575,8.9954,9.0575,3628,0
2006-09-07,9.0575,9.0575,9.0575,9.0575,2816,0
2006-09-08,9.081,9.1159,8.9954,9.1159,4693,0
2006-09-11,9.0392,9.0392,9.0037,9.0037,702,0
2006-09-12,8.8683,9.2423,8.8683,8.8683,340097,0
2006-09-13,8.9029,9.1678,8.8683,9.1678,5649,0
2006-09-14,9.1678,9.1678,8.9605,9.1678,643,0
2006-09-15,9.0478,9.2074,9.0478,9.2074,3986,0
2006-09-18,9.0897,9.2519,9.081,9.2519,1915,0
2006-09-19,9.0478,9.0478,9.0478,9.0478,948,0
2006-09-20,8.9605,9.0392,8.9605,9.0392,584,0
2006-09-21,9.1678,9.1929,9.1678,9.1929,3634,0
2006-09-22,9.2519,9.2519,9.1077,9.1077,1290,0
2006-09-25,9.1485,9.3134,9.1485,9.2519,1993,0
2006-09-26,9.1237,9.225,9.0715,9.0715,2930,0
2006-09-27,8.9279,8.9279,8.8767,8.8767,2479,0
2006-09-28,9.0133,9.081,9.0133,9.081,3117,0
2006-09-29,9.0037,9.0037,9.0037,9.0037,1133,0
2006-10-02,9.0037,9.0037,8.9205,8.952,3986,0
2006-10-03,9.0478,9.0478,8.9954,8.9954,1055,0
2006-10-04,9.0037,9.1237,9.0037,9.081,5858,0
2006-10-05,9.081,9.1237,9.081,9.1237,236,0
2006-10-06,9.225,9.225,9.225,9.225,116,0
2006-10-09,9.2519,9.3789,9.2519,9.3789,819,0
2006-10-10,9.2074,9.2074,9.2074,9.2074,234,0
2006-10-11,9.081,9.081,9.081,9.081,360,0
2006-10-12,9.2336,9.2336,9.2336,9.2336,116,0
2006-10-13,9.2008,9.2008,9.2008,9.2008,116,0
2006-10-16,9.4551,9.4551,9.4551,9.4551,116,0
2006-10-17,9.4641,9.518,9.371,9.371,470,0
2006-10-18,9.2519,9.533,9.2519,9.533,715,0
2006-10-20,9.55,9.592,9.55,9.592,350,0
2006-10-23,9.4055,9.584,9.3367,9.3367,3345,0
2006-10-24,9.4641,9.4641,9.3789,9.3789,2937,0
2006-10-25,9.3367,9.3367,9.3367,9.3367,354,0
2006-10-26,9.533,9.533,9.533,9.533,116,0
2006-10-27,9.55,9.805,9.1485,9.3533,6556,0
2006-10-30,9.3789,9.4988,9.3789,9.4988,408,0
2006-10-31,9.526,9.526,9.3789,9.3789,1679,0
2006-11-01,9.55,9.55,9.3789,9.3789,819,0
2006-11-02,9.4988,9.636,9.4234,9.55,10501,0
2006-11-03,9.566,9.566,9.4641,9.4988,4854,0
2006-11-06,9.473,9.509,9.473,9.509,1455,0
2006-11-07,9.4988,9.509,9.4641,9.4641,4100,0
2006-11-08,9.584,9.584,9.509,9.509,5099,0
2006-11-09,9.509,9.509,9.473,9.473,234,0
2006-11-10,9.4641,9.4641,9.4641,9.4641,1290,0
2006-11-13,9.584,9.584,9.4641,9.4641,867,0
2006-11-14,9.4641,9.4641,9.4641,9.4641,749,0
2006-11-16,9.473,9.473,9.4641,9.4641,1013,0
2006-11-17,9.4641,9.4641,9.4641,9.4641,116,0
2006-11-21,9.4641,9.4641,9.4641,9.4641,1173,0
2006-11-22,9.509,9.509,9.509,9.509,234,0
2006-11-27,9.4641,9.4641,9.4641,9.4641,119,0
2006-11-29,9.4641,9.4641,9.4641,9.4641,1230,0
2006-12-04,9.4055,9.4055,9.4055,9.4055,200,0
2006-12-05,9.3789,9.3789,9.3789,9.3789,1644,0
2006-12-07,9.2423,9.2423,9.2074,9.2074,1526,0
2006-12-08,9.2958,9.2958,9.2958,9.2958,935,0
2006-12-11,9.2519,9.2958,9.2074,9.2958,796,0
2006-12-12,9.065,9.1678,9.0392,9.1678,1230,0
2006-12-13,9.0037,9.0037,9.0037,9.0037,116,0
2006-12-14,9.0392,9.081,8.9605,9.081,1989,0
2006-12-15,9.081,9.081,9.081,9.081,703,0
2006-12-18,9.0478,9.0715,9.0392,9.0392,918,0
2006-12-19,9.0303,9.0897,9.0303,9.0897,941,0
2006-12-22,9.0897,9.0897,9.0897,9.0897,116,0
2006-12-27,9.1582,9.592,8.9701,9.3367,8036,0
2006-12-28,9.081,9.2161,9.081,9.2161,263,0
2006-12-29,9.2423,9.805,9.1582,9.805,703,0
2007-01-05,9.3789,9.628,9.3789,9.628,470,0
2007-01-08,9.3789,9.3789,9.3789,9.3789,116,0
2007-01-09,9.3789,9.3789,9.3789,9.3789,312,0
2007-01-10,9.0392,9.0392,9.0392,9.0392,116,0
2007-01-11,8.952,8.952,8.952,8.952,350,0
2007-01-17,8.952,8.952,8.952,8.952,116,0
2007-01-18,8.9954,8.9954,8.952,8.9954,1647,0
2007-01-19,9.0392,9.081,9.0392,9.081,234,0
2007-01-23,8.9364,8.952,8.9364,8.952,234,0
2007-01-24,8.986,8.9954,8.986,8.9954,506,0
2007-01-26,8.952,8.952,8.952,8.952,2346,0
2007-01-30,8.9605,9.2074,8.9605,9.2074,1625,0
2007-01-31,9.371,9.592,9.371,9.509,5628,0
2007-02-01,9.3789,9.3789,8.9954,8.9954,1999,0
2007-02-07,9.081,9.081,9.0575,9.0575,234,0
2007-02-13,9.1582,9.1582,9.1582,9.1582,294,0
2007-02-20,9.1237,9.1237,9.1237,9.1237,584,0
2007-02-23,9.2008,9.3789,9.2008,9.3367,9954,0
2007-02-27,9.2074,9.2074,9.0392,9.0392,1547,0
2007-02-28,9.2519,9.2519,9.2519,9.2519,116,0
2007-03-01,9.0715,9.0715,9.0715,9.0715,116,0
2007-03-02,9.0575,9.225,8.6982,9.225,5229,0
2007-03-05,8.6465,8.7836,8.6465,8.7836,1993,0
2007-03-06,8.7836,8.7836,8.5697,8.6982,4457,0
2007-03-07,8.6982,8.6982,8.6123,8.6639,3634,0
2007-03-08,8.6548,8.6548,8.6548,8.6548,147,0
2007-03-12,8.6548,8.6548,8.6548,8.6548,1027,0
2007-03-13,8.5951,8.5951,8.3138,8.3138,1173,0
2007-03-14,8.365,8.3821,8.1006,8.2288,3401,0
2007-03-15,8.1519,8.1519,8.1093,8.1093,1173,0
2007-03-16,8.2711,8.2711,8.2711,8.2711,584,0
2007-03-19,8.2711,8.2967,8.2711,8.2797,1058,0
2007-03-26,8.3053,8.3053,8.1773,8.1773,2395,0
2007-03-27,8.1176,8.1176,8.1176,8.1176,856,0
2007-03-28,8.1176,8.1176,8.1176,8.1176,943,0
2007-03-29,8.1434,8.1434,7.9898,7.9983,1525,0
2007-03-30,8.0153,8.365,7.8876,7.896,4530,0
2007-04-02,7.913,8.0153,7.9045,8.0153,703,0
2007-04-03,8.1006,8.365,8.1006,8.365,1299,0
2007-04-05,8.5447,8.5447,8.5447,8.5447,8914,0
2007-04-09,8.365,8.365,8.0239,8.0239,1842,0
2007-04-12,8.0579,8.1006,8.0579,8.1006,703,0
2007-04-13,8.1093,8.3821,8.1006,8.3821,16842,0
2007-04-16,8.3905,8.3905,8.3565,8.3565,7153,0
2007-04-17,8.3223,8.3223,8.3223,8.3223,116,0
2007-04-23,8.5357,8.5357,8.4328,8.4328,1069,0
2007-04-24,8.3905,8.3993,8.3905,8.3993,824,0
2007-04-26,8.1944,8.3734,7.8876,8.3734,1526,0
2007-04-30,8.1944,8.1944,8.0239,8.0579,584,0
2007-05-01,8.1688,8.1688,7.8876,7.896,16526,0
2007-05-02,7.8876,8.0153,7.8876,7.9811,3545,0
2007-05-03,7.9727,7.9727,7.8876,7.8876,1057,0
2007-05-04,7.9727,7.9727,7.9301,7.9301,703,0
2007-05-07,7.8876,7.9727,7.8876,7.9301,2671,0
2007-05-08,7.8533,8.1434,7.7767,8.0579,2395,0
2007-05-09,8.0409,8.0409,8.0409,8.0409,234,0
2007-05-11,7.913,7.9727,7.913,7.9301,584,0
2007-05-14,7.9301,8.425,7.9301,8.0153,941,0
2007-05-16,7.9557,8.0922,7.8447,8.0922,703,0
2007-05-18,7.9301,8.0922,7.9214,7.9557,940,0
2007-05-21,7.896,7.896,7.8876,7.896,5860,0
2007-05-22,7.913,7.9727,7.8876,7.9214,854,0
2007-05-23,7.9301,8.1006,7.9301,8.1006,819,0
2007-05-24,7.9214,8.0664,7.8876,7.8876,2463,0
2007-05-25,7.8705,7.8876,7.8363,7.8363,11287,0
2007-05-30,7.8022,7.8876,7.8022,7.8876,1408,0
2007-05-31,8.0839,8.0839,7.9983,7.9983,234,0
2007-06-01,7.9301,7.9301,7.9301,7.9301,116,0
2007-06-08,7.8022,7.8022,7.7597,7.7597,7622,0
2007-06-12,7.7511,7.7597,7.6744,7.7169,2148,0
2007-06-13,7.7169,7.8192,7.6826,7.8022,1448,0
2007-06-14,7.7084,7.7084,7.6826,7.6826,560,0
2007-06-15,7.6914,7.9898,7.6914,7.9727,1494,0
2007-06-18,8.0153,8.0153,7.9983,8.0153,13838,0
2007-06-20,7.8876,7.8876,7.8876,7.8876,470,0
2007-06-25,7.768,7.768,7.768,7.768,116,0
2007-06-26,8.0922,8.0922,7.9386,8.0579,15892,0
2007-06-27,7.9727,8.0153,7.9727,8.0153,4810,0
2007-06-29,8.0153,8.0579,8.0153,8.0579,1052,0
2007-07-05,7.8447,7.8447,7.6744,7.7255,9308,0
2007-07-06,7.6744,7.6744,7.6744,7.6744,116,0
2007-07-09,7.8876,8.0579,7.8787,8.0579,350,0
2007-07-11,7.9727,7.9727,7.9727,7.9727,116,0
2007-07-13,7.7597,7.8447,7.7597,7.8447,236,0
2007-07-16,7.6229,7.7255,7.6229,7.7255,677,0
2007-07-17,7.5124,7.5124,7.4612,7.4612,470,0
2007-07-18,7.4015,7.6826,6.7874,7.6826,3166,0
2007-07-20,7.2479,7.2479,7.2479,7.2479,116,0
2007-07-23,7.4612,7.4695,7.4612,7.4612,371,0
2007-07-24,7.4612,7.4866,7.4612,7.4612,2858,0
2007-07-25,7.4612,7.4612,6.7022,7.4612,1185,0
2007-07-26,7.2906,7.2906,7.2906,7.2906,116,0
2007-07-27,7.589,7.7511,7.5037,7.7424,3902,0
2007-07-31,7.9301,8.0922,7.8447,8.0239,3060,0
2007-08-03,7.3758,7.3758,7.3758,7.3758,723,0
2007-08-06,7.3758,7.3758,7.3758,7.3758,233,0
2007-08-07,7.7,8.237,7.7,8.1006,1878,0
2007-08-10,7.6826,7.6826,7.6826,7.6826,116,0
2007-08-14,7.3758,7.3845,7.3758,7.3845,1643,0
2007-08-15,7.6744,7.6744,7.6744,7.6744,3401,0
2007-08-16,8.0409,8.0409,8.0409,8.0409,116,0
2007-08-17,8.2711,8.2711,7.4271,7.4271,1761,0
2007-08-22,7.3758,7.4185,7.12,7.4185,1776,0
2007-08-23,7.2309,7.2309,7.2138,7.2138,234,0
2007-08-28,7.4528,7.4528,7.3758,7.3758,331,0
2007-08-29,7.188,7.188,6.6084,6.8217,4341,0
2007-08-30,7.0264,7.2479,6.8217,7.2054,1877,0
2007-08-31,7.4612,7.8787,7.4612,7.8787,1057,0
2007-09-05,7.7,7.9898,7.7,7.9898,234,0
2007-09-06,7.7084,7.7084,7.7084,7.7084,152,0
2007-09-07,7.6744,8.0239,7.6744,8.0239,1408,0
2007-09-10,8.1006,8.1006,8.1006,8.1006,234,0
2007-09-12,7.768,7.768,7.6744,7.7169,1173,0
2007-09-20,7.6744,7.6744,7.6744,7.6744,1086,0
2007-09-24,7.6659,7.6659,7.4528,7.4528,470,0
2007-09-28,7.6316,7.7851,7.4612,7.4612,1523,0
2007-10-01,7.4612,7.4612,7.4612,7.4612,201,0
2007-10-05,7.4612,7.4612,7.4612,7.4612,308,0
2007-10-08,7.4612,7.4612,7.4612,7.4612,2461,0
2007-10-09,7.4612,7.4612,7.4612,7.4612,3423,0
2007-10-10,7.4695,7.5293,7.4612,7.4612,13135,0
2007-10-11,7.3331,7.6316,7.3331,7.4612,3344,0
2007-10-12,7.6316,8.1006,7.6316,8.0922,1112,0
2007-10-15,8.0579,8.0579,7.8192,7.8192,240,0
2007-10-17,7.6744,7.6826,7.6744,7.6744,819,0
2007-10-23,7.4612,7.6744,7.4612,7.4695,5274,0
2007-10-24,7.8876,7.8876,7.8876,7.8876,1290,0
2007-10-25,8.0839,8.1006,7.6744,7.896,18762,0
2007-10-26,7.8876,7.8876,7.8876,7.8876,116,0
2007-10-29,7.6744,7.6744,6.5229,7.5037,7505,0
2007-10-30,7.6744,7.6744,7.6316,7.6403,1526,0
2007-10-31,7.6659,7.7,7.6659,7.7,1583,0
2007-11-08,8.2711,8.2711,8.2711,8.2711,116,0
2007-11-12,8.2711,8.2711,8.2711,8.2711,116,0
2007-11-13,8.1006,8.1006,7.8876,7.8876,1408,0
2007-11-14,7.9301,7.9301,7.8876,7.8876,1408,0
2007-11-20,8.0839,8.1006,8.0839,8.1006,941,0
2007-11-21,7.606,7.606,7.606,7.606,294,0
2007-11-23,7.6744,7.6744,7.6744,7.6744,116,0
2007-11-27,7.4612,7.4612,7.4612,7.4612,192,0
2007-11-30,7.6659,7.6744,7.6659,7.6744,470,0
2007-12-03,7.6744,7.6744,7.3588,7.3588,584,0
2007-12-04,7.5805,7.5805,7.5805,7.5805,350,0
2007-12-05,7.7851,7.7851,7.7851,7.7851,620,0
2007-12-06,7.8278,7.8278,7.086,7.086,1520,0
2007-12-07,7.0348,7.1713,7.0348,7.1713,234,0
2007-12-10,7.154,7.154,7.0518,7.0518,625,0
2007-12-11,7.0348,7.1795,7.0348,7.1795,1736,0
2007-12-12,7.2479,7.6403,7.2479,7.6403,2228,0
2007-12-13,7.794,7.794,7.2821,7.2821,234,0
2007-12-17,7.2735,7.7767,7.2735,7.2735,350,0
2007-12-20,7.2906,7.2906,7.2906,7.2906,116,0
2007-12-21,7.2479,7.2479,7.2479,7.2479,413,0
2007-12-24,7.2479,7.8022,7.2479,7.8022,2472,0
2007-12-27,7.3588,7.3588,7.3588,7.3588,333,0
2007-12-28,7.3331,7.3331,7.3331,7.3331,23690,0
2007-12-31,7.3331,7.6573,7.1628,7.6573,8018,0
2008-01-04,7.8363,7.8363,7.8363,7.8363,1526,0
2008-01-07,7.3501,7.8447,7.3501,7.3501,1112,0
2008-01-08,6.8642,7.8447,6.8642,7.8447,1858,0
2008-01-09,7.8363,7.8363,7.8363,7.8363,978,0
2008-01-10,7.8363,7.8363,6.8642,6.8642,524,0
2008-01-14,6.9068,6.9068,6.9068,6.9068,229,0
2008-01-16,6.9495,6.9495,6.9495,6.9495,1057,0
2008-01-17,6.9666,6.9666,6.9068,6.9068,2630,0
2008-01-18,6.6084,6.8045,6.5229,6.7791,1970,0
2008-01-24,6.8045,6.8471,6.7791,6.7791,1057,0
2008-01-30,6.9324,7.2479,6.9068,7.0348,1993,0
2008-01-31,7.6403,7.6403,7.6145,7.6145,597,0
2008-02-04,7.6744,7.6744,7.6744,7.6744,116,0
2008-02-06,7.6744,7.6744,7.6744,7.6744,470,0
2008-02-07,6.9666,6.9922,6.9666,6.9922,470,0
2008-02-08,7.6487,7.6487,7.6487,7.6487,234,0
2008-02-13,6.8556,6.8556,6.8556,6.8556,116,0
2008-02-15,6.9068,6.9068,6.9068,6.9068,178,0
2008-02-19,7.4951,7.589,7.4355,7.5719,1133,0
2008-02-20,6.9153,6.9153,6.9068,6.9068,584,0
2008-02-25,6.8984,6.8984,6.4379,6.4379,2243,0
2008-02-26,6.9068,7.069,6.7107,6.8898,4810,0
2008-02-27,6.6511,6.9922,6.6511,6.9153,928,0
2008-02-29,7.2479,7.2735,7.2392,7.2735,3516,0
2008-03-03,7.4951,7.5463,7.3331,7.4612,4553,0
2008-03-04,7.5037,7.5037,7.5037,7.5037,1743,0
2008-03-05,7.6744,7.6826,7.5635,7.5635,1254,0
2008-03-06,7.8787,7.8787,7.5635,7.7597,604,0
2008-03-10,7.3501,7.3758,7.3501,7.3758,703,0
2008-03-11,7.3758,7.3845,7.3758,7.3758,1343,0
2008-03-12,7.3758,7.3758,7.3758,7.3758,941,0
2008-03-13,7.4185,7.6659,7.3248,7.6659,1057,0
2008-03-14,7.3758,7.5805,7.3758,7.5805,319,0
2008-03-19,7.3758,7.6403,7.3758,7.3758,1173,0
2008-03-20,7.2479,7.2479,7.2479,7.2479,1169,0
2008-03-24,7.2479,7.2479,7.2479,7.2479,1408,0
2008-03-26,7.2479,7.6744,7.2479,7.6744,1888,0
2008-03-31,7.2479,7.2479,7.2479,7.2479,584,0
2008-04-02,6.8642,6.8642,6.8642,6.8642,116,0
2008-04-08,6.8642,6.8642,6.8642,6.8642,526,0
2008-04-10,6.8642,6.8898,6.8642,6.8642,1643,0
2008-04-14,6.8642,7.0348,6.8217,6.8217,1194,0
2008-04-15,6.8217,6.8217,6.8217,6.8217,116,0
2008-04-17,6.8471,6.8471,6.7022,6.7022,1953,0
2008-04-18,6.6084,6.8217,6.6084,6.8217,7874,0
2008-04-21,6.5229,6.6084,6.5229,6.6084,257,0
2008-04-22,6.9751,7.0518,6.7363,6.7363,5159,0
2008-04-23,7.0945,7.1115,7.0945,7.1115,234,0
2008-04-24,6.8217,6.8303,6.8217,6.8303,1670,0
2008-04-29,6.7621,6.7621,6.7621,6.7621,116,0
2008-05-01,6.8642,6.8642,6.8387,6.8387,1643,0
2008-05-02,7.1628,7.1628,7.1628,7.1628,584,0
2008-05-06,7.12,7.12,7.12,7.12,1173,0
2008-05-08,6.8217,6.8898,6.8217,6.8217,4963,0
2008-05-09,6.7535,6.7535,6.7535,6.7535,470,0
2008-05-14,6.7022,6.7022,6.5229,6.6084,3787,0
2008-05-15,6.634,6.634,6.6084,6.6084,234,0
2008-05-16,7.1115,7.154,7.1115,7.154,470,0
2008-05-19,7.1372,7.1372,7.1372,7.1372,116,0
2008-05-20,6.7022,6.8217,6.7022,6.8217,1290,0
2008-05-21,7.0775,7.0775,6.6084,6.6765,2018,0
2008-05-27,7.1115,7.1628,7.0348,7.0348,814,0
2008-06-02,6.9922,6.9922,6.5657,6.5657,2346,0
2008-06-04,6.7791,6.7791,6.7791,6.7791,584,0
2008-06-13,6.6084,6.6084,6.6084,6.6084,234,0
2008-06-17,6.5487,6.8045,6.5487,6.7363,1643,0
2008-06-18,6.5229,6.5229,5.9689,5.9689,584,0
2008-06-23,5.9774,5.9774,5.9774,5.9774,116,0
2008-06-24,5.9689,5.9689,5.9689,5.9689,584,0
2008-06-25,5.9945,6.3526,5.9945,6.3271,1993,0
2008-06-27,6.0115,6.4805,5.9689,5.9689,1408,0
2008-06-30,5.9689,5.9689,5.9689,5.9689,234,0
2008-07-08,5.9945,5.9945,5.7558,5.7558,1275,0
2008-07-09,6.1566,6.182,6.131,6.182,1761,0
2008-07-14,5.6363,5.6363,5.6363,5.6363,116,0
2008-07-15,5.5507,5.5507,5.3207,5.3207,3116,0
2008-07-16,5.3294,5.3294,5.1162,5.1162,1290,0
2008-07-18,5.1162,5.1162,5.1162,5.1162,1173,0
2008-07-21,5.1162,5.2016,5.1162,5.2016,2579,0
2008-07-22,5.7983,5.7983,5.5425,5.5425,1408,0
2008-07-23,5.1333,5.1333,5.1162,5.1333,1761,0
2008-07-24,5.1162,5.1162,5.1162,5.1162,1173,0
2008-07-31,5.2441,5.2441,5.2441,5.2441,1003,0
2008-08-01,5.7472,5.7558,5.7472,5.7558,116,0
2008-08-04,5.5425,5.5425,5.5425,5.5425,116,0
2008-08-07,5.1162,5.1757,4.3062,5.1757,7563,0
2008-08-11,5.1162,5.1757,5.1162,5.1589,350,0
2008-08-12,5.1589,5.1589,5.1589,5.1589,771,0
2008-08-13,5.1589,5.1673,5.1589,5.1589,234,0
2008-08-14,5.1589,5.1589,4.3658,5.1162,10246,0
2008-08-20,5.0908,5.1162,5.0908,5.1162,1350,0
2008-08-25,4.6899,4.6899,4.6899,4.6899,135,0
2008-08-26,4.6899,5.2016,4.6471,5.2016,1290,0
2008-08-29,4.6899,4.8605,4.6899,4.8605,193618,0
2008-09-02,4.6899,4.6899,4.6899,4.6899,120608,0
2008-09-09,4.903,5.0992,4.6471,4.6471,128365,0
2008-09-10,4.903,4.903,4.7323,4.7323,21697,0
2008-09-15,5.0225,5.0225,4.7752,4.7752,1947,0
2008-09-17,4.869,4.869,4.6899,4.6899,5277,0
2008-09-22,5.7301,6.8217,4.7323,5.1589,8947,0
2008-09-24,4.9286,4.9286,4.9286,4.9286,584,0
2008-09-26,4.7581,4.7581,4.7323,4.7323,350,0
2008-09-29,4.6899,4.6899,2.5581,4.4852,1057,0
2008-10-01,4.4852,4.4852,4.4852,4.4852,614,0
2008-10-03,4.4852,4.4852,4.4852,4.4852,608,0
2008-10-09,4.3916,4.3916,4.3487,4.3487,1643,0
2008-10-10,4.3916,4.3916,4.3487,4.3487,1290,0
2008-10-13,4.3487,4.3487,4.3487,4.3487,116,0
2008-10-20,4.3487,4.3487,4.3487,4.3487,237,0
2008-10-22,4.5706,4.5706,4.5534,4.5706,569,0
2008-10-27,4.3319,4.3319,3.9734,3.9734,703,0
2008-10-28,3.8371,3.8371,3.4534,3.4534,234,0
2008-10-29,4.2294,4.2294,4.2294,4.2294,116,0
2008-10-30,3.4876,4.1356,3.4876,4.1356,819,0
2008-10-31,4.0077,4.0589,3.7093,3.9224,5477,0
2008-11-04,4.2719,4.2719,4.2635,4.2635,1338,0
2008-11-06,4.4767,4.4852,4.4767,4.4767,1576,0
2008-11-07,5.0308,5.0308,5.0308,5.0308,234,0
2008-11-10,5.0736,5.0736,5.0736,5.0736,116,0
2008-11-12,4.4937,4.4937,4.4682,4.4682,350,0
2008-11-14,4.255,4.2635,4.2209,4.2209,2463,0
2008-11-17,4.2209,4.2209,4.2209,4.2209,703,0
2008-11-18,4.2209,4.2635,4.2209,4.2635,1526,0
2008-11-19,4.2209,4.2209,4.2209,4.2209,116,0
2008-11-20,4.2209,4.2209,4.2209,4.2209,116,0
2008-11-21,4.2209,4.2209,3.1975,3.2062,3726,0
2008-11-25,3.4876,3.4876,3.2828,3.3169,1526,0
2008-11-26,4.255,4.2635,4.255,4.2635,1528,0
2008-12-01,3.5217,3.5217,3.4876,3.4876,350,0
2008-12-03,3.4791,3.4791,3.4791,3.4791,234,0
2008-12-04,4.1696,4.2635,4.1696,4.2209,1761,0
2008-12-10,3.8371,4.0077,3.8371,4.0077,1761,0
2008-12-11,4.255,4.255,4.255,4.255,245,0
2008-12-12,3.82,4.093,3.82,4.093,1743,0
2008-12-16,4.2635,4.2635,4.255,4.255,308,0
2008-12-17,4.2635,4.4767,4.2635,4.4767,6101,0
2008-12-18,4.4767,4.6899,4.4767,4.6899,2036,0
2008-12-23,4.3062,4.3062,3.4108,3.4108,2193,0
2008-12-24,3.624,3.624,3.624,3.624,350,0
2008-12-26,3.7435,3.7519,3.7435,3.7519,819,0
2008-12-29,3.5385,3.5385,3.496,3.496,2346,0
2008-12-30,3.496,3.7519,3.4108,3.7519,2175,0
2008-12-31,3.7519,3.7519,3.7519,3.7519,152,0
2009-01-02,3.5217,3.5217,3.5217,3.5217,116,0
2009-01-05,4.0248,4.0248,3.5047,3.5047,4715,0
2009-01-07,3.4108,3.5047,3.4108,3.496,3001,0
2009-01-09,3.4108,3.5812,3.4108,3.5726,584,0
2009-01-12,3.6923,3.6923,3.6923,3.6923,532,0
2009-01-21,3.4193,3.4193,3.4193,3.4193,470,0
2009-01-26,3.7262,3.7262,2.5838,2.686,2110,0
2009-01-27,2.7713,2.7713,2.7713,2.7713,819,0
2009-01-28,3.4023,3.4023,2.8993,2.8993,350,0
2009-01-30,3.7435,3.7435,2.5751,3.1296,1839,0
2009-02-02,3.1123,3.4451,3.1123,3.1211,1057,0
2009-02-04,2.8054,2.8054,2.797,2.797,470,0
2009-02-05,3.1123,3.1123,2.8138,2.8138,1059,0
2009-02-09,3.2315,3.2315,3.2315,3.2315,178,0
2009-02-10,2.5666,2.6435,2.4559,2.4559,4303,0
2009-02-11,2.6688,2.8566,2.6688,2.8566,10905,0
2009-02-13,2.8138,2.8225,2.8138,2.8225,234,0
2009-02-17,3.2062,3.2062,3.2062,3.2062,350,0
2009-02-18,2.9161,2.9161,2.9161,2.9161,703,0
2009-02-19,2.7713,2.7713,2.0891,2.396,9584,0
2009-02-20,2.7114,2.7114,2.6177,2.6177,234,0
2009-02-24,2.7287,2.7287,2.7287,2.7287,3516,0
2009-02-25,2.8138,2.8138,2.8138,2.8138,116,0
2009-02-26,2.5581,2.5581,2.5581,2.5581,116,0
2009-03-03,2.6776,2.6776,2.6776,2.6776,157,0
2009-03-05,2.7114,2.7629,2.5238,2.7629,1290,0
2009-03-06,2.3449,2.6435,2.3449,2.6435,703,0
2009-03-10,2.2426,2.6435,2.2426,2.6435,1408,0
2009-03-11,2.3536,2.5327,2.3536,2.5327,350,0
2009-03-13,2.5581,2.5581,2.5581,2.5581,116,0
2009-03-16,3.1123,3.1891,3.1123,3.1891,703,0
2009-03-17,3.6155,3.8371,3.6155,3.8371,422187,0
2009-03-18,3.7007,3.7519,3.1975,3.7519,14593,0
2009-03-19,3.7348,3.7348,3.7348,3.7348,140,0
2009-03-23,3.3085,3.3085,3.3085,3.3085,491,0
2009-03-26,3.7435,3.7435,3.7435,3.7435,703,0
2009-03-27,3.2062,3.2062,3.2062,3.2062,116,0
2009-03-30,3.4108,3.4108,3.4108,3.4108,5860,0
2009-04-03,3.7435,3.7435,3.7435,3.7435,135,0
2009-04-06,3.7093,3.7093,3.496,3.496,234,0
2009-04-07,3.7178,3.7178,3.7093,3.7093,819,0
2009-04-15,3.4193,3.4193,3.3257,3.3257,584,0
2009-04-20,3.2062,3.2062,3.2062,3.2062,116,0
2009-04-27,3.624,3.624,3.624,3.624,116,0
2009-04-28,3.2062,3.2062,3.2062,3.2062,234,0
2009-04-30,3.4108,3.5985,3.4108,3.5985,292,0
2009-05-07,3.5558,3.5642,3.5558,3.5642,1761,0
2009-05-08,3.6155,3.624,3.6155,3.624,3283,0
2009-05-13,3.8371,3.8371,3.6667,3.6667,1057,0
2009-05-29,3.624,3.624,3.624,3.624,116,0
2009-06-03,3.4278,3.4278,3.4108,3.4108,890,0
2009-06-05,3.8286,3.8371,3.8286,3.8371,1569,0
2009-06-11,3.8371,3.8371,3.8371,3.8371,703,0
2009-06-17,3.8371,3.8371,3.8371,3.8371,234,0
2009-06-19,3.4364,3.4364,3.4364,3.4364,116,0
2009-06-23,3.4193,3.4534,3.4108,3.4108,1695,0
2009-06-24,3.4108,3.4108,3.4108,3.4108,470,0
2009-06-30,3.82,3.8371,3.82,3.8371,2185,0
2009-07-08,3.8371,3.8371,3.8371,3.8371,234,0
2009-07-15,3.4108,3.4108,3.4108,3.4108,234,0
2009-07-24,3.4108,3.4108,3.4108,3.4108,0,0
2009-07-27,3.4108,3.4108,3.4108,3.4108,0,0
2009-07-28,3.4108,3.4108,3.4108,3.4108,0,0
2009-07-29,3.4108,3.4108,3.4108,3.4108,0,0
2009-07-30,3.4108,3.4108,3.4108,3.4108,116,0
2009-07-31,3.6667,3.6667,3.5985,3.5985,2023,0
2009-08-03,3.8371,3.8371,3.8286,3.8286,2579,0
2009-08-04,3.8371,3.8371,3.8286,3.8286,4210,0
2009-08-05,3.8371,3.8371,3.5303,3.5303,677,0
2009-08-06,3.8371,4.0501,3.8371,4.0501,5769,0
2009-08-07,4.0501,5.0908,3.5899,3.8371,3429,0
2009-08-10,3.8371,3.8371,3.8371,3.8371,0,0
2009-08-11,3.8371,3.8371,3.8371,3.8371,0,0
2009-08-12,3.8371,3.8371,3.8371,3.8371,0,0
2009-08-13,4.6045,4.6643,4.4767,4.4767,350,0
2009-08-14,5.048,5.048,4.1016,4.1016,8445,0
2009-08-17,4.0501,4.238,4.0501,4.11,350,0
2009-08-19,4.0501,4.0501,4.0501,4.0501,116,0
2009-08-20,5.048,5.4317,4.8859,4.903,8036,0
2009-08-21,4.8263,4.8263,4.0842,4.0842,2380,0
2009-08-24,4.0759,4.0759,3.9651,4.0077,5235,0
2009-08-25,4.0077,4.0077,4.0077,4.0077,350,0
2009-08-27,4.238,4.238,4.238,4.238,188,0
2009-08-28,3.9224,3.9224,3.9139,3.9139,350,0
2009-08-31,4.1356,4.238,4.1356,4.238,401,0
2009-09-01,4.1442,4.1442,4.1442,4.1442,116,0
2009-09-02,3.8627,3.8798,3.8541,3.8798,470,0
2009-09-04,3.8627,3.8627,3.8627,3.8627,116,0
2009-09-11,3.8541,3.8541,3.8371,3.8371,1678,0
2009-09-17,4.0335,4.1696,3.4193,4.1696,2541,0
2009-09-18,4.1271,4.1271,4.1271,4.1271,316,0
2009-09-21,3.6493,4.0335,3.624,3.6493,1129,0
2009-09-22,3.624,3.8032,3.624,3.7945,703,0
2009-09-23,3.8117,3.8286,3.8117,3.8286,316,0
2009-09-29,3.624,3.624,3.6155,3.624,2776,0
2009-09-30,3.496,3.496,3.4876,3.496,6686,0
2009-10-01,3.4364,3.496,3.4108,3.496,3894,0
2009-10-02,3.624,3.624,3.624,3.624,234,0
2009-10-08,3.5047,3.5131,3.496,3.496,520,0
2009-10-15,4.1784,4.9881,4.1784,4.9881,2914,0
2009-10-16,4.4084,4.5449,4.3916,4.5449,548,0
2009-10-19,4.4767,4.4767,4.4767,4.4767,234,0
2009-10-20,4.9114,4.9114,4.9114,4.9114,116,0
2009-10-21,4.9199,4.9199,4.9199,4.9199,234,0
2009-11-03,4.4425,4.4425,4.1784,4.1784,819,0
2009-11-04,4.3402,4.3402,4.3402,4.3402,1173,0
2009-11-05,4.1784,4.1953,3.948,4.1953,350,0
2009-11-09,4.1612,4.2635,4.1442,4.1696,4769,0
2009-11-10,3.9734,3.9734,3.9651,3.9651,819,0
2009-11-11,4.6814,4.6899,4.6814,4.6899,234,0
2009-11-12,4.2719,4.2719,4.2719,4.2719,234,0
2009-11-16,4.2719,4.2719,3.9224,3.9224,6277,0
2009-11-17,3.9567,3.9567,3.496,3.7945,3870,0
2009-11-19,4.7922,4.7922,3.624,4.1784,4342,0
2009-12-02,4.0759,4.0759,3.8371,3.8371,1173,0
2009-12-03,3.8371,3.8371,3.8371,3.8371,15546,0
2009-12-07,3.7945,3.7945,3.7945,3.7945,878,0
2009-12-10,4.2209,4.2209,4.2209,4.2209,819,0
2009-12-22,3.8371,3.8371,3.8371,3.8371,1456,0
2009-12-23,3.7007,4.2635,3.6836,4.0675,2579,0
2009-12-30,3.8371,3.8371,3.8371,3.8371,145,0
2009-12-31,3.9567,3.9567,3.9567,3.9567,968,0
2010-01-04,3.9567,3.9567,3.9567,3.9567,584,0
2010-01-06,3.8371,3.8371,3.8371,3.8371,143,0
2010-01-12,3.7774,3.7945,3.6836,3.6836,5007,0
2010-01-14,3.5131,3.5131,3.5131,3.5131,1456,0
2010-01-15,3.9567,3.9567,3.9567,3.9567,116,0
2010-01-19,3.9651,3.9651,3.9651,3.9651,116,0
2010-01-29,3.9651,3.9651,3.9651,3.9651,147,0
2010-02-05,3.6667,3.6667,3.4876,3.6667,1057,0
2010-02-08,3.9309,3.9651,3.9309,3.9651,2461,0
2010-02-09,3.82,3.8371,3.82,3.8371,1134,0
2010-02-17,3.7178,3.7178,3.7178,3.7178,227,0
2010-02-22,3.7093,3.7348,3.7093,3.7262,1542,0
2010-02-26,4.0418,4.0418,4.0248,4.0248,331,0
2010-03-02,4.2635,4.4342,4.2635,4.4342,1637,0
2010-03-03,4.3062,4.3062,4.3062,4.3062,1804,0
2010-03-04,4.3062,4.3062,4.0335,4.3062,7015,0
2010-03-08,4.0675,4.3658,4.0501,4.0501,2865,0
2010-03-09,4.0501,4.093,4.0501,4.093,1526,0
2010-03-10,4.1186,4.1186,4.1186,4.1186,350,0
2010-03-11,4.255,4.2635,4.2209,4.2209,7207,0
2010-03-12,4.2635,4.2635,4.2635,4.2635,2357,0
2010-03-16,4.0248,4.0248,4.0248,4.0248,703,0
2010-03-25,4.2463,4.2635,4.238,4.2463,3891,0
2010-03-26,4.11,4.11,4.0248,4.0248,4267,0
2010-03-29,4.11,4.11,4.0248,4.0248,1173,0
2010-04-05,4.2036,4.2036,4.2036,4.2036,116,0
2010-04-07,3.8627,3.8627,3.8457,3.8457,234,0
2010-04-13,4.1612,4.1696,4.1526,4.1696,2318,0
2010-04-15,4.2122,4.2122,4.2122,4.2122,1173,0
2010-04-21,3.8457,4.2122,3.8457,4.2122,3702,0
2010-04-22,4.2635,4.2635,4.255,4.2635,10763,0
2010-04-23,4.3062,4.3062,4.2635,4.2635,639,0
2010-04-26,3.8457,4.707,3.8457,4.5875,10510,0
2010-04-27,4.6899,4.6899,4.656,4.656,234,0
2010-04-30,4.6471,6.3015,4.6471,5.3123,24083,0
2010-05-03,5.3123,5.4146,5.1162,5.1419,3751,0
2010-05-04,5.3549,5.4575,5.2868,5.4575,5427,0
2010-05-05,5.0736,5.5851,4.6899,5.5851,12336,0
2010-05-06,5.5851,5.5851,5.5851,5.5851,177,0
2010-05-07,5.406,5.406,5.406,5.406,3986,0
2010-05-10,5.3123,5.3207,5.3123,5.3207,234,0
2010-05-11,5.3038,5.3038,5.3038,5.3038,371,0
2010-05-12,5.3123,5.3123,5.3123,5.3123,350,0
2010-05-13,5.2952,5.2952,4.903,4.9199,2110,0
2010-05-17,5.5425,5.5425,4.3916,4.6899,18451,0
2010-05-18,4.4084,4.451,4.4084,4.451,320,0
2010-05-19,4.2976,4.2976,4.2635,4.2635,1408,0
2010-05-24,4.8605,4.8605,4.3487,4.3573,1057,0
2010-05-25,4.8605,4.869,4.7836,4.7836,491,0
2010-05-27,4.7497,5.7812,4.7497,5.1162,2765,0
2010-05-28,5.5851,5.5851,5.4575,5.4575,361,0
2010-06-01,5.4575,5.4575,5.4575,5.4575,116,0
2010-06-02,5.4575,5.5766,5.4575,5.5766,6452,0
2010-06-03,5.5851,5.5851,5.5851,5.5851,1173,0
2010-06-04,5.5425,5.6106,5.5425,5.5425,4900,0
2010-06-07,5.7132,5.7132,5.4575,5.4575,9513,0
2010-06-08,5.4317,5.4317,5.2868,5.2868,1397,0
2010-06-10,5.5425,5.7558,5.5425,5.7558,2170,0
2010-06-11,5.5425,5.5425,5.5425,5.5425,481,0
2010-06-14,5.6106,5.7217,5.5766,5.6619,1537,0
2010-06-15,5.9689,5.9689,5.4742,5.5171,819,0
2010-06-17,5.7558,5.7558,5.7558,5.7558,116,0
2010-06-30,5.9604,5.9604,5.5425,5.5425,584,0
2010-07-01,5.5425,5.5425,5.5425,5.5425,2007,0
2010-07-02,5.5425,5.628,5.5425,5.628,3751,0
2010-07-06,5.4146,5.4146,5.4146,5.4146,350,0
2010-07-07,5.7558,5.7558,5.7558,5.7558,2411,0
2010-07-08,5.4999,5.4999,5.4999,5.4999,1290,0
2010-07-09,5.4999,5.5425,5.4999,5.4999,7387,0
2010-07-12,5.4742,5.4742,5.4742,5.4742,1290,0
2010-07-14,5.4742,5.4742,5.3465,5.3465,3751,0
2010-07-15,5.2441,5.2441,5.2016,5.2016,234,0
2010-07-19,4.3146,4.6899,4.3146,4.6899,703,0
2010-07-20,5.9263,5.9263,4.707,4.707,351,0
2010-07-22,5.8409,5.8751,5.7388,5.7558,1761,0
2010-07-26,4.5023,4.9542,4.5023,4.9457,819,0
2010-07-27,5.7558,5.7558,4.6983,4.7323,7872,0
2010-07-28,4.7323,4.7323,4.6471,4.6471,470,0
2010-07-29,4.2976,4.3916,4.0501,4.3573,3255,0
2010-07-30,4.4084,5.3207,4.4084,4.4342,1304,0
2010-08-02,5.7044,5.7044,4.6899,5.3721,1771,0
2010-08-03,5.2868,5.2868,4.5108,4.5108,5717,0
2010-08-04,4.6899,4.6899,4.6899,4.6899,449,0
2010-08-06,4.5192,4.5192,4.4937,4.4937,703,0
2010-08-09,4.4342,4.4342,4.4342,4.4342,263,0
2010-08-10,4.5875,4.6045,4.0501,4.0501,4105,0
2010-08-11,4.0501,4.2036,4.0418,4.2036,5226,0
2010-08-12,4.2635,4.5875,4.2635,4.3232,2806,0
2010-08-16,4.3487,4.3487,4.3487,4.3487,350,0
2010-08-19,4.3828,4.3828,4.3828,4.3828,116,0
2010-08-20,4.3999,4.3999,4.3916,4.3916,584,0
2010-08-27,4.3916,4.3916,4.3916,4.3916,234,0
2010-08-31,4.3916,4.3916,4.2635,4.3916,3769,0
2010-09-09,4.3916,4.3916,4.3916,4.3916,282,0
2010-09-10,4.5449,4.5534,4.5449,4.5534,446,0
2010-09-13,4.3916,4.3916,4.2635,4.2635,1981,0
2010-09-15,4.3658,4.4342,4.3658,4.4342,1953,0
2010-09-17,4.5023,4.5192,4.2805,4.2805,4844,0
2010-09-22,4.3319,4.3319,4.2805,4.2805,1893,0
2010-09-23,4.2805,4.2805,4.2805,4.2805,910,0
2010-09-28,4.3916,4.4255,4.2635,4.3319,2125,0
2010-09-30,4.3487,4.3487,4.3487,4.3487,160,0
2010-10-01,4.417,4.417,4.417,4.417,160,0
2010-10-05,4.3062,4.3062,4.3062,4.3062,429,0
2010-10-06,4.5023,4.5023,4.5023,4.5023,116,0
2010-10-07,4.4937,4.4937,4.3999,4.417,584,0
2010-10-08,4.3062,4.3062,4.3062,4.3062,3728,0
2010-10-13,4.3916,4.3916,4.3916,4.3916,2934,0
2010-10-14,4.3916,4.3916,4.3916,4.3916,410,0
2010-10-15,4.3916,4.3916,4.3916,4.3916,182,0
2010-10-20,4.3916,4.3916,4.3916,4.3916,177,0
2010-10-21,4.3916,4.3916,4.3062,4.3062,636,0
2010-10-22,4.3062,4.3062,4.3062,4.3062,584,0
2010-10-26,4.2463,4.2463,4.0501,4.0501,1526,0
2010-10-28,4.4767,4.4767,4.093,4.093,518,0
2010-11-09,4.2635,4.2635,4.1868,4.1868,584,0
2010-11-11,4.1612,4.1612,4.1612,4.1612,136,0
2010-11-15,4.2635,4.2635,4.2635,4.2635,190,0
2010-11-17,4.2635,4.2635,4.2635,4.2635,4813,0
2010-11-18,4.1612,4.1612,4.1612,4.1612,234,0
2010-11-19,4.1612,4.1612,4.1612,4.1612,470,0
2010-11-22,4.1612,4.1612,4.1612,4.1612,328,0
2010-11-24,4.1612,4.1612,4.1612,4.1612,979,0
2010-12-01,4.1612,4.1612,4.11,4.11,2504,0
2010-12-02,4.0589,4.0589,3.9224,3.9394,4456,0
2010-12-03,3.948,3.948,3.9394,3.9394,1290,0
2010-12-06,3.9394,4.1016,3.9394,4.0501,8914,0
2010-12-08,3.9394,3.9651,3.9224,3.9651,3087,0
2010-12-09,3.8798,3.8798,3.82,3.8798,2816,0
2010-12-13,3.8286,3.8371,3.769,3.769,1290,0
2010-12-14,3.9139,3.9224,3.82,3.8371,5027,0
2010-12-15,3.7859,3.7859,3.4108,3.4534,8058,0
2010-12-16,3.496,3.496,3.496,3.496,234,0
2010-12-17,3.496,3.496,3.3938,3.4534,6288,0
2010-12-20,3.4534,3.4534,3.3683,3.4278,5422,0
2010-12-21,3.4364,3.4451,3.4364,3.4364,2461,0
2010-12-23,3.5642,3.5642,3.5642,3.5642,192,0
2010-12-29,3.4876,3.4876,3.4621,3.4621,1360,0
2010-12-30,3.5558,3.5812,3.5472,3.5812,1526,0
2010-12-31,3.7774,3.9052,3.7774,3.9052,959,0
2011-01-03,3.9394,3.9394,3.9052,3.9052,2177,0
2011-01-04,3.9821,3.9908,3.9821,3.9908,444,0
2011-01-05,3.8371,4.2635,3.8371,4.2635,1877,0
2011-01-06,4.255,4.2635,4.2209,4.2209,1290,0
2011-01-07,4.2635,4.2635,4.2635,4.2635,1521,0
2011-01-12,4.2635,4.2635,4.1953,4.2463,3096,0
2011-01-14,4.1784,4.2635,4.1784,4.2635,7014,0
2011-01-18,4.1784,4.6899,4.1784,4.5619,4692,0
2011-01-19,4.5192,4.8605,4.5192,4.8605,350,0
2011-01-20,4.9457,5.1162,4.9457,5.1162,234,0
2011-01-24,5.1162,5.1162,4.9542,4.9542,350,0
2011-01-26,5.0225,5.0225,5.0225,5.0225,116,0
2011-01-27,5.1162,5.1162,5.1162,5.1162,470,0
2011-02-03,5.1162,5.1162,5.1162,5.1162,452,0
2011-02-04,5.0736,5.0736,5.0736,5.0736,1397,0
2011-02-08,4.451,4.451,4.451,4.451,202,0
2011-02-09,4.903,4.903,4.903,4.903,412,0
2011-02-10,5.0736,5.0736,5.0736,5.0736,295,0
2011-02-11,4.6899,5.048,4.6899,5.048,2860,0
2011-02-14,4.6899,4.6899,4.6899,4.6899,116,0
2011-02-15,4.5278,4.5278,4.5278,4.5278,234,0
2011-02-16,4.6217,4.6217,4.6217,4.6217,350,0
2011-02-17,4.6983,4.6983,4.6983,4.6983,116,0
2011-02-18,4.903,4.903,4.903,4.903,118,0
2011-02-22,5.0736,5.1162,5.0736,5.1162,3166,0
2011-02-23,5.0225,5.0225,5.0225,5.0225,690,0
2011-02-28,5.0308,5.0308,5.0308,5.0308,595,0
2011-03-01,5.1162,5.1162,5.1162,5.1162,140,0
2011-03-02,4.9457,4.9457,4.9457,4.9457,2674,0
2011-03-04,4.9199,4.9457,4.903,4.9457,2222,0
2011-03-07,4.9457,4.9457,4.9457,4.9457,6936,0
2011-03-10,5.1162,5.1162,5.1162,5.1162,350,0
2011-03-15,4.8008,4.9457,4.7752,4.9457,2022,0
2011-03-16,4.9457,4.9457,4.9457,4.9457,2934,0
2011-03-18,4.9457,4.9457,4.9457,4.9457,116,0
2011-03-21,5.0908,5.1162,5.082,5.1162,10297,0
2011-03-22,5.1162,5.5425,5.1162,5.2441,5534,0
2011-03-23,5.2271,5.2271,5.1162,5.1673,3332,0
2011-03-24,5.1419,5.1419,5.1247,5.1247,1798,0
2011-03-28,5.0396,5.0396,5.0396,5.0396,973,0
2011-03-29,5.1162,5.1162,5.1162,5.1162,116,0
2011-03-31,4.9713,5.5597,4.9542,5.1333,1141,0
2011-04-04,5.2016,5.2016,5.2016,5.2016,116,0
2011-04-05,5.2782,5.2782,5.2184,5.2184,234,0
2011-04-06,5.2271,5.2271,5.21,5.21,234,0
2011-04-07,5.2184,5.2868,5.2184,5.2868,234,0
2011-04-11,5.2441,5.2441,4.9798,4.9798,4877,0
2011-04-12,4.869,4.869,4.7752,4.7836,3620,0
2011-04-15,4.8008,4.8263,4.7752,4.8178,1408,0
2011-04-19,4.8178,4.8178,4.7752,4.7752,2377,0
2011-04-20,4.6899,4.7323,4.6899,4.7323,1612,0
2011-04-26,4.6899,4.6899,4.6899,4.6899,1408,0
2011-04-28,4.7666,4.7752,4.3146,4.3146,3773,0
2011-05-04,4.3232,4.7323,4.238,4.6899,6420,0
2011-05-05,4.7752,4.7752,4.7752,4.7752,3707,0
2011-05-06,4.6899,4.6899,4.6899,4.6899,470,0
2011-05-09,4.8517,4.8605,4.6471,4.6471,2350,0
2011-05-10,4.5619,4.5619,4.5192,4.5192,1993,0
2011-05-11,4.5363,4.8605,4.5363,4.7752,819,0
2011-05-12,4.8008,4.8008,4.5706,4.656,703,0
2011-05-23,4.5192,4.579,4.1356,4.3745,115423,0
2011-05-24,4.4342,4.4342,4.3916,4.4255,703,0
2011-05-25,4.3232,4.3232,4.3062,4.3062,2346,0
2011-05-27,4.238,4.2635,4.2122,4.2635,2265,0
2011-05-31,4.3062,4.4767,4.3062,4.4767,761,0
2011-06-06,4.3402,4.5706,4.3062,4.3062,3119,0
2011-06-07,4.3745,4.3745,4.3745,4.3745,116,0
2011-06-08,4.7241,4.7752,4.7241,4.7752,3226,0
2011-06-13,4.6471,4.6471,4.6304,4.6304,234,0
2011-06-20,4.7752,4.7752,4.7752,4.7752,470,0
2011-06-21,4.6899,4.6899,4.6899,4.6899,1284,0
2011-06-22,4.6899,4.6899,4.6899,4.6899,1173,0
2011-06-24,4.6899,4.6899,4.6899,4.6899,1173,0
2011-06-28,4.7666,4.903,4.7666,4.903,2263,0
2011-06-30,5.1162,5.1162,5.1162,5.1162,261,0
2011-07-05,5.4317,5.4317,5.4317,5.4317,116,0
2011-07-07,5.4146,5.4146,5.4146,5.4146,234,0
2011-07-08,5.0139,5.0139,4.9625,4.9625,350,0
2011-07-11,5.5171,5.5171,5.5171,5.5171,116,0
2011-07-13,5.0566,5.0566,5.0566,5.0566,234,0
2011-07-21,4.9881,4.9881,4.9881,4.9881,234,0
2011-07-22,5.2016,5.3294,5.2016,5.3294,2611,0
2011-07-29,5.4575,5.4575,5.4575,5.4575,356,0
2011-08-04,5.1162,5.1931,5.1162,5.1931,941,0
2011-08-08,5.1162,5.1162,4.9881,4.9881,1737,0
2011-08-10,4.6899,4.6899,4.6899,4.6899,2227,0
2011-08-11,5.9774,5.9774,4.3062,4.3062,819,0
2011-08-12,4.451,4.451,4.4425,4.4425,677,0
2011-08-15,4.6726,4.6726,4.6726,4.6726,470,0
2011-08-16,4.7752,4.7752,4.7752,4.7752,6096,0
2011-08-22,5.1075,5.1075,4.6045,4.6045,1290,0
2011-09-01,4.6899,4.6899,4.6899,4.6899,282,0
2011-09-07,4.6899,4.7752,4.6899,4.7752,2171,0
2011-09-08,4.7154,4.7666,4.6899,4.7666,2228,0
2011-09-12,4.8178,4.8178,4.6899,4.7752,1942,0
2011-09-13,4.7323,4.7323,4.7154,4.7154,1290,0
2011-09-14,4.7154,4.7154,4.6899,4.6899,1173,0
2011-09-16,4.6899,4.6899,4.6899,4.6899,773,0
2011-09-19,4.6899,4.6899,4.6899,4.6899,703,0
2011-09-20,4.4597,4.4767,4.4597,4.4767,941,0
2011-09-21,4.2635,4.2635,4.2635,4.2635,470,0
2011-09-26,4.2463,4.2463,4.2294,4.2294,633,0
2011-09-30,4.6814,4.6814,4.656,4.656,485,0
2011-10-07,4.2635,4.2635,4.2635,4.2635,2346,0
2011-10-10,4.2719,4.3146,4.2635,4.2805,2598,0
2011-10-11,4.3828,4.3828,4.2891,4.3146,2816,0
2011-10-12,4.3745,4.3745,4.2891,4.2891,234,0
2011-10-18,4.3828,4.3828,4.1271,4.1271,2252,0
2011-10-19,4.2805,4.2805,4.2805,4.2805,291,0
2011-10-25,4.2635,4.2635,4.2635,4.2635,116,0
2011-10-27,4.2891,4.2891,3.948,4.255,1360,0
2011-10-28,4.2635,4.2635,4.2635,4.2635,350,0
2011-10-31,4.7241,4.7241,4.707,4.707,342,0
2011-11-08,4.3916,4.3916,4.2635,4.2635,1176,0
2011-11-14,4.1784,4.2635,4.1784,4.2635,3313,0
2011-11-15,4.6217,4.6899,4.4767,4.6899,992,0
2011-11-17,4.1784,4.2209,4.1784,4.1784,1473,0
2011-11-18,4.3916,4.3916,4.1784,4.1784,4513,0
2011-11-21,4.7154,4.7154,4.7154,4.7154,116,0
2011-11-22,4.1016,4.3487,4.093,4.2635,1290,0
2011-11-23,4.2635,4.2635,4.2635,4.2635,234,0
2011-11-28,4.2635,4.2635,4.2635,4.2635,819,0
2011-11-29,4.2976,4.2976,4.2976,4.2976,116,0
2011-11-30,4.7922,4.7922,4.7922,4.7922,352,0
2011-12-02,4.4597,4.6385,4.4597,4.4767,3090,0
2011-12-09,4.4767,4.4767,4.4767,4.4767,2346,0
2011-12-13,4.3487,4.3487,4.1356,4.1356,1967,0
2011-12-15,4.2635,4.2891,4.2635,4.2635,703,0
2011-12-16,5.0651,5.0651,4.4767,4.4767,703,0
2011-12-20,5.0139,5.0139,4.3745,4.5363,4834,0
2011-12-21,4.7752,4.7752,4.3487,4.4084,1526,0
2011-12-22,4.6471,4.6471,4.2635,4.2635,1368,0
2011-12-23,4.2976,4.3062,4.2976,4.3062,470,0
2011-12-28,4.2635,4.5619,4.255,4.5619,3355,0
2011-12-29,4.3319,4.417,4.3319,4.417,703,0
2012-01-03,4.3319,4.4084,4.3146,4.3487,1993,0
2012-01-04,4.3658,4.3658,4.3658,4.3658,647,0
2012-01-09,4.5959,4.5959,4.5959,4.5959,234,0
2012-01-10,4.3916,4.4767,4.3573,4.3573,819,0
2012-01-11,4.3062,4.579,4.3062,4.5619,1757,0
2012-01-13,4.2635,4.2635,4.2635,4.2635,119,0
2012-01-17,4.4852,4.5192,4.4852,4.5192,941,0
2012-01-18,4.2719,4.3999,4.2719,4.3999,2287,0
2012-01-23,4.2891,4.2891,4.2719,4.2719,234,0
2012-01-24,4.3062,4.3062,4.3062,4.3062,291,0
2012-01-26,4.2635,4.2635,4.2635,4.2635,1877,0
2012-01-31,4.5875,4.5875,4.5875,4.5875,211,0
2012-02-03,4.6471,4.6471,4.6304,4.6471,1761,0
2012-02-06,4.6471,4.6471,4.6471,4.6471,1290,0
2012-02-08,4.5192,4.5192,4.5192,4.5192,234,0
2012-02-09,4.9881,6.3355,4.5619,6.3355,3972,0
2012-02-13,5.9604,6.182,5.2612,5.2612,3498,0
2012-02-15,5.2525,5.2868,5.2525,5.2868,12065,0
2012-02-16,5.1673,5.3123,4.6899,5.2441,10501,0
2012-02-24,5.3207,6.1395,5.3207,6.1395,4318,0
2012-02-27,5.8751,5.8751,5.4999,5.7558,3671,0
2012-02-28,5.7558,5.8326,5.7558,5.8326,234,0
2012-02-29,5.8494,5.8494,5.6705,5.6961,1458,0
2012-03-01,5.6961,5.7044,5.2868,5.4999,3516,0
2012-03-02,5.4999,5.4999,5.4146,5.4146,2789,0
2012-03-06,5.4575,5.4575,5.4575,5.4575,470,0
2012-03-09,5.5339,5.7132,5.2952,5.7132,1887,0
2012-03-14,5.2868,5.4487,5.2868,5.3805,4299,0
2012-03-15,5.3892,5.4575,5.3892,5.4575,470,0
2012-03-16,5.4575,5.4575,5.4575,5.4575,32253,0
2012-03-19,5.4575,6.1566,5.4575,5.7472,3751,0
2012-03-20,5.4575,5.6705,5.4575,5.6705,941,0
2012-03-23,5.9689,6.3099,5.7388,5.8494,4810,0
2012-03-26,5.7217,5.9945,5.7217,5.9945,819,0
2012-03-28,5.9689,6.5999,5.9689,5.9689,32118,0
2012-03-29,6.2247,6.3355,5.8921,5.8921,11613,0
2012-03-30,6.1907,6.1907,5.9604,5.9689,20971,0
2012-04-02,5.9433,6.0286,5.9433,6.02,44854,0
2012-04-03,6.0456,6.2076,5.8837,5.8837,7278,0
2012-04-04,5.7983,5.7983,5.628,5.628,40306,0
2012-04-09,5.4575,5.628,5.3721,5.628,4221,0
2012-04-10,5.4575,5.4575,5.4575,5.4575,116,0
2012-04-11,5.4575,5.4575,5.4575,5.4575,1526,0
2012-04-12,5.4146,5.4146,5.4146,5.4146,2006,0
2012-04-16,5.4575,5.4575,5.4575,5.4575,350,0
2012-04-17,5.3977,5.3977,5.3721,5.3721,268,0
2012-04-18,5.3805,5.4146,5.3805,5.4146,350,0
2012-04-23,5.9176,5.9176,5.3721,5.3721,830,0
2012-04-24,5.3721,5.9689,5.3721,5.9263,2430,0
2012-04-26,5.8751,5.9689,5.8751,5.9689,11496,0
2012-04-27,5.8579,5.8579,5.8579,5.8579,178,0
2012-04-30,5.8494,5.8494,5.8494,5.8494,334,0
2012-05-01,5.5507,5.5507,5.5507,5.5507,164,0
2012-05-03,5.8579,5.8579,5.8579,5.8579,941,0
2012-05-04,5.8579,5.8579,5.824,5.824,350,0
2012-05-08,5.628,5.628,5.628,5.628,4692,0
2012-05-09,5.5766,5.5766,5.5425,5.5425,4344,0
2012-05-10,5.5425,5.5425,5.3721,5.4317,5323,0
2012-05-11,5.3721,5.3805,5.3721,5.3805,3986,0
2012-05-14,5.3721,5.3721,5.2782,5.3721,33287,0
2012-05-22,5.2952,5.2952,5.2952,5.2952,136,0
2012-05-23,5.2868,5.2868,5.2868,5.2868,12431,0
2012-05-24,5.2952,5.2952,5.2952,5.2952,116,0
2012-05-25,5.7301,5.7301,5.2612,5.4999,1033,0
2012-05-29,5.3721,5.3721,5.3721,5.3721,2652,0
2012-05-30,5.1931,5.1931,5.1673,5.1673,1761,0
2012-05-31,5.1589,5.1589,5.1589,5.1589,116,0
2012-06-01,5.1162,5.1162,5.1162,5.1162,470,0
2012-06-04,5.0992,5.0992,5.0992,5.0992,116,0
2012-06-05,4.8433,4.8433,4.8433,4.8433,1173,0
2012-06-11,4.903,4.903,4.903,4.903,116,0
2012-06-12,4.7836,4.903,4.7836,4.869,3331,0
2012-06-13,4.8859,4.8859,4.8178,4.8178,1059,0
2012-06-18,4.8605,4.8605,4.8605,4.8605,350,0
2012-06-21,4.8263,5.1075,4.8263,5.1075,941,0
2012-06-25,5.1075,5.1075,5.1075,5.1075,234,0
2012-06-28,4.8859,4.8859,4.8859,4.8859,350,0
2012-06-29,4.903,5.1075,4.8859,5.1075,1481,0
2012-07-02,4.9457,4.9457,4.9457,4.9457,116,0
2012-07-05,4.9881,4.9881,4.9881,4.9881,2346,0
2012-07-06,4.9286,4.9286,4.903,4.903,234,0
2012-07-13,5.0908,5.1162,5.0908,5.1162,6459,0
2012-07-17,4.903,4.903,4.8691,4.8773,1706,0
2012-07-19,4.869,4.869,4.869,4.869,234,0
2012-07-20,4.9457,5.0736,4.9457,5.0736,13363,0
2012-07-23,5.0139,5.5425,5.0139,5.3294,18309,0
2012-07-24,5.1247,5.1247,5.1247,5.1247,116,0
2012-07-25,5.1419,5.1419,4.903,5.0992,5921,0
2012-07-26,5.0308,5.3294,4.903,4.903,7128,0
2012-07-30,4.9542,4.9542,4.9542,4.9542,116,0
2012-07-31,5.1589,5.5425,5.1162,5.5171,2301,0
2012-08-01,4.903,4.903,4.903,4.903,584,0
2012-08-06,5.5425,5.5425,5.3379,5.3379,2842,0
2012-08-07,5.5171,5.5338,5.5171,5.5338,584,0
2012-08-09,5.3721,5.3721,5.3634,5.3721,2696,0
2012-08-10,5.3294,5.3294,5.3294,5.3294,584,0
2012-08-15,5.4146,5.4146,5.4146,5.4146,350,0
2012-08-17,5.4658,5.5171,5.4575,5.5171,4925,0
2012-08-20,5.5339,6.0115,5.5339,5.8409,8380,0
2012-08-21,5.8734,6.7192,5.8734,6.5999,35549,0
2012-08-22,6.4805,6.6939,6.4805,6.6765,3316,0
2012-08-23,6.5657,6.694,6.5657,6.5999,10438,0
2012-08-24,6.6084,6.7353,6.6084,6.7353,1057,0
2012-08-27,6.6511,6.6511,6.6511,6.6511,2817,0
2012-08-28,6.3957,6.3957,6.3957,6.3957,294,0
2012-08-29,6.6424,6.6424,6.634,6.634,1408,0
2012-08-30,6.5913,6.6511,6.5828,6.5828,4016,0
2012-08-31,6.6424,6.7447,6.5828,6.7447,1741,0
2012-09-04,6.8217,6.8217,6.7363,6.7363,645,0
2012-09-05,6.7447,6.7447,6.7447,6.7447,1173,0
2012-09-07,6.7446,6.7791,6.7446,6.7447,1083,0
2012-09-11,6.7363,6.7363,6.6511,6.694,5159,0
2012-09-12,6.694,6.694,6.6084,6.6084,4105,0
2012-09-13,6.5229,6.5229,6.5229,6.5229,124,0
2012-09-14,6.4805,6.4805,5.9774,6.2247,4312,0
2012-09-18,6.3866,6.694,6.3866,6.6851,3634,0
2012-09-19,6.4805,6.489,6.4805,6.4805,2816,0
2012-09-20,6.4805,6.4805,6.4805,6.4805,935,0
2012-09-21,6.6511,6.6511,6.6084,6.6084,2346,0
2012-09-27,6.4805,6.4805,6.4805,6.4805,240,0
2012-10-02,6.7363,6.7363,6.7192,6.7192,299,0
2012-10-03,6.3186,6.4805,6.3186,6.4805,234,0
2012-10-04,6.5745,6.5745,6.489,6.5745,1526,0
2012-10-08,6.5315,6.5657,6.5315,6.5657,799,0
2012-10-10,6.634,6.634,6.634,6.634,150,0
2012-10-15,6.7363,6.7363,6.5404,6.5657,1526,0
2012-10-16,6.4038,6.5229,6.4038,6.5229,4086,0
2012-10-17,6.5404,6.5404,6.5404,6.5404,941,0
2012-10-18,6.3957,6.3957,6.3957,6.3957,116,0
2012-10-19,6.3957,6.3957,6.2759,6.2759,1408,0
2012-10-22,6.3355,6.472,6.3355,6.472,350,0
2012-10-26,6.3271,6.3957,6.3271,6.3957,3283,0
2012-10-31,6.3866,6.3866,6.2759,6.2759,2328,0
2012-11-01,6.2161,6.2161,6.2161,6.2161,1643,0
2012-11-05,6.182,6.3512,6.1781,6.3512,2457,0
2012-11-06,6.1993,6.1993,6.1736,6.182,16419,0
2012-11-07,6.182,6.182,6.182,6.182,1173,0
2012-11-08,6.1907,6.1907,6.1055,6.182,5882,0
2012-11-09,6.1566,6.182,5.9263,6.131,3634,0
2012-11-12,6.1651,6.1651,6.1651,6.1651,116,0
2012-11-13,6.148,6.1651,5.8409,6.131,1638,0
2012-11-14,6.1242,6.1242,5.9561,6.0629,4854,0
2012-11-15,5.9689,6.0541,5.5084,6.0371,1750,0
2012-11-16,6.0371,6.0371,6.0371,6.0371,584,0
2012-11-19,5.8207,6.0286,5.8207,6.0286,584,0
2012-11-20,6.0541,6.182,6.0456,6.182,350,0
2012-11-26,6.182,6.182,5.9689,6.1819,9725,0
2012-11-27,6.1139,6.1395,5.8837,6.1395,1290,0
2012-11-29,6.0541,6.0541,6.0541,6.0541,14851,0
2012-11-30,6.0286,6.1651,6.0286,6.1055,611,0
2012-12-03,6.1224,6.1224,6.1224,6.1224,257,0
2012-12-06,6.0371,6.0371,6.0371,6.0371,1328,0
2012-12-10,6.037,6.037,6.0313,6.0313,1113,0
2012-12-12,6.0286,6.0371,6.0286,6.0371,1290,0
2012-12-13,6.0371,6.0371,6.0371,6.0371,1173,0
2012-12-14,5.8837,5.8837,5.8837,5.8837,178,0
2012-12-17,5.9689,5.9689,5.9689,5.9689,120,0
2012-12-18,5.9006,5.9006,5.8069,5.8069,4727,0
2012-12-20,5.9689,6.0286,5.9604,5.9978,7463,0
2012-12-21,6.1819,6.1819,5.8921,5.9689,645,0
2012-12-26,5.986,5.986,5.9689,5.969,6277,0
2012-12-27,6.0043,6.0558,6.0043,6.0043,345,0
2012-12-28,6.1167,6.1167,6.1167,6.1167,256,0
2012-12-31,6.1167,6.1167,6.1167,6.1167,169,0
2013-01-03,6.125,6.125,6.125,6.125,3226,0
2013-01-04,6.125,6.1278,6.125,6.1278,578,0
2013-01-07,6.1337,6.1337,6.1337,6.1337,465,0
2013-01-10,6.125,6.246,6.125,6.246,929,0
2013-01-11,6.2545,6.2545,6.2545,6.2545,785,0
2013-01-16,6.2027,6.3951,6.1683,6.3951,1200,0
2013-01-23,6.263,6.3666,6.253,6.3408,12991,0
2013-01-24,6.2889,6.384,6.2545,6.384,15968,0
2013-01-25,6.2545,6.384,6.2545,6.384,4490,0
2013-01-28,6.4701,6.565,6.4701,6.565,3710,0
2013-01-29,6.6811,6.6947,6.6811,6.6947,1160,0
2013-01-30,6.6426,6.8151,6.53,6.8151,13158,0
2013-01-31,6.8151,7.0309,6.8151,7.0309,13180,0
2013-02-01,7.0309,7.3243,7.0309,7.3243,6781,0
2013-02-04,7.3328,7.3328,7.2467,7.3243,15475,0
2013-02-05,7.2293,7.2467,7.2293,7.2466,4118,0
2013-02-06,7.2467,7.2467,6.9015,7.2467,1077,0
2013-02-07,7.3328,7.3328,7.3328,7.3328,115,0
2013-02-11,7.3328,7.419,7.2984,7.3171,8692,0
2013-02-12,7.2811,7.376,7.2811,7.376,13446,0
2013-02-13,7.3417,7.4796,7.3328,7.3328,5356,0
2013-02-14,7.3499,7.419,7.3328,7.419,1740,0
2013-02-15,7.419,7.419,7.376,7.376,3886,0
2013-02-19,7.376,7.376,7.1519,7.3417,1509,0
2013-02-21,7.3759,7.3759,7.1172,7.1172,1228,0
2013-02-22,7.0741,7.2036,7.0741,7.2036,578,0
2013-02-25,7.1992,7.1992,7.1992,7.1992,115,0
2013-02-27,7.3328,7.3328,7.3328,7.3328,1045,0
2013-02-28,7.5053,7.5053,7.4796,7.4796,258,0
2013-03-01,7.376,7.376,7.2208,7.376,2084,0
2013-03-04,7.2984,7.376,7.2868,7.376,8991,0
2013-03-05,7.3417,7.4624,7.2896,7.4624,3710,0
2013-03-06,7.4624,7.7212,7.4624,7.4624,2205,0
2013-03-07,7.4624,7.678,7.4624,7.678,1775,0
2013-03-08,7.6347,7.8419,7.6347,7.8419,2384,0
2013-03-11,7.7297,7.9366,7.7297,7.9366,637,0
2013-03-12,7.9346,7.9346,7.885,7.885,578,0
2013-03-13,7.885,7.9282,7.885,7.885,1160,0
2013-03-14,7.9197,7.9797,7.7212,7.9712,67564,0
2013-03-15,7.9797,7.9797,7.6348,7.9797,901,0
2013-03-18,7.9366,7.9366,7.6867,7.6867,695,0
2013-03-19,7.7124,7.7124,7.7124,7.7124,115,0
2013-03-20,7.6367,7.7642,7.6367,7.678,3943,0
2013-03-21,7.6177,7.9542,7.6177,7.9542,4866,0
2013-03-22,7.8075,7.8075,7.7555,7.7642,4866,0
2013-03-26,7.678,7.6867,7.471,7.6347,31041,0
2013-03-27,7.6435,7.9454,7.6435,7.9454,465,0
2013-03-28,7.9454,7.9454,7.9454,7.9454,695,0
2013-04-01,7.9797,7.9797,7.9797,7.9797,289,0
2013-04-02,7.859,7.859,7.859,7.859,1045,0
2013-04-03,7.8159,7.8159,7.5593,7.5593,602,0
2013-04-05,7.8072,7.8243,7.8072,7.8243,479,0
2013-04-12,7.6685,7.8851,7.6685,7.8851,518,0
2013-04-15,7.8418,7.8418,7.7553,7.7553,1731,0
2013-04-16,7.7553,7.7553,7.7553,7.7553,344,0
2013-04-17,7.6079,7.8851,7.4606,7.8851,2424,0
2013-04-18,7.6167,7.8768,7.6167,7.8768,230,0
2013-04-19,7.6859,7.6859,7.6685,7.6685,720,0
2013-04-22,7.7379,7.7985,7.7379,7.7985,710,0
2013-04-23,7.7896,7.7896,7.7896,7.7896,463,0
2013-04-25,7.5904,7.7379,7.5819,7.7379,1208,0
2013-04-26,7.582,7.7811,7.582,7.7811,344,0
2013-04-30,7.5386,7.7985,7.5386,7.5819,3013,0
2013-05-01,7.6251,7.6251,7.4606,7.5126,3267,0
2013-05-02,7.5038,7.5038,7.469,7.469,808,0
2013-05-03,7.469,7.4951,7.452,7.4951,3232,0
2013-05-06,7.4951,7.4951,7.4433,7.4433,5861,0
2013-05-07,7.4085,7.4085,7.1487,7.2353,3463,0
2013-05-08,7.2179,7.2179,7.1487,7.1487,961,0
2013-05-09,7.2092,7.3133,7.2092,7.2873,4851,0
2013-05-13,7.3913,7.3913,7.3913,7.3913,115,0
2013-05-15,7.3567,7.4951,7.3567,7.4873,1637,0
2013-05-16,7.6685,7.6685,7.4918,7.4951,3695,0
2013-05-17,7.4779,7.4951,7.3218,7.3218,1633,0
2013-05-20,7.2611,7.8332,7.2611,7.8332,3173,0
2013-05-22,7.7811,7.8418,7.6685,7.7119,14153,0
2013-05-30,7.7553,7.7661,7.7465,7.7553,2681,0
2013-05-31,7.5896,7.7557,7.5896,7.6683,4089,0
2013-06-03,7.6685,7.6685,7.6251,7.6685,2424,0
2013-06-04,7.6599,7.6599,7.5819,7.5819,1271,0
2013-06-06,7.625,7.6685,7.625,7.6674,1155,0
2013-06-07,7.6692,7.6692,7.6685,7.6685,692,0
2013-06-14,7.4951,7.4951,7.4951,7.4951,1155,0
2013-06-17,7.5386,7.5386,7.5386,7.5386,115,0
2013-06-24,7.4951,7.4951,7.4951,7.4951,6579,0
2013-06-26,7.452,7.452,7.452,7.452,115,0
2013-06-28,7.6945,7.6945,7.6944,7.6945,651,0
2013-07-01,7.6511,7.7119,7.625,7.7119,2424,0
2013-07-02,7.7553,7.7553,7.5386,7.5386,3536,0
2013-07-08,7.878,7.878,7.878,7.878,115,0
2013-07-09,7.878,7.878,7.878,7.878,229,0
2013-07-11,7.7649,7.7736,7.7473,7.7473,1735,0
2013-07-17,7.878,7.878,7.7213,7.7736,6719,0
2013-07-26,7.6689,7.6689,7.495,7.495,1035,0
2013-07-29,7.7387,8.0522,7.7387,7.8605,33632,0
2013-07-30,7.9214,8.2699,7.8954,7.9302,21440,0
2013-07-31,7.9739,8.0869,7.878,7.9214,22916,0
2013-08-01,8.0171,8.0522,7.9336,7.9336,461,0
2013-08-02,7.9214,7.953,7.9214,7.953,1380,0
2013-08-05,7.9562,8.0346,7.9214,7.9214,1953,0
2013-08-06,7.9223,7.9223,7.9214,7.9214,1953,0
2013-08-07,8.0948,8.0948,8.0948,8.0948,461,0
2013-08-08,8.1391,8.1391,7.9653,7.9653,11718,0
2013-08-09,7.9654,7.9672,7.9653,7.9657,5857,0
2013-08-12,7.9653,8.0522,7.9653,8.0522,14596,0
2013-08-14,8.2348,8.2348,8.2348,8.2348,921,0
2013-08-15,8.2177,8.2177,8.2177,8.2177,606,0
2013-08-19,8.2088,8.7846,8.1565,8.3655,12814,0
2013-08-20,8.3741,8.3741,8.1391,8.2699,921,0
2013-08-21,8.1828,8.3307,8.1828,8.2872,1609,0
2013-08-23,8.2311,8.2311,8.2311,8.2311,186,0
2013-08-28,8.1914,8.1914,8.1914,8.1914,295,0
2013-08-29,8.2785,8.2785,8.2699,8.2699,229,0
2013-08-30,8.2872,8.2872,8.2611,8.2611,307,0
2013-09-03,7.9659,8.2193,7.9659,8.2193,404,0
2013-09-09,8.0262,8.2435,8.0085,8.2348,2642,0
2013-09-10,8.3067,8.3067,8.2803,8.2803,343,0
2013-09-16,8.2785,8.2785,7.8344,8.0869,4220,0
2013-09-17,7.852,8.2282,7.852,8.0968,1181,0
2013-09-18,7.852,8.2282,7.852,8.2282,343,0
2013-09-20,7.8344,7.8344,7.8344,7.8344,1401,0
2013-09-23,7.8694,8.0094,7.8344,8.0094,15022,0
2013-09-24,8.0355,8.0532,8.0094,8.0094,13148,0
2013-09-25,8.0532,8.0706,8.0532,8.0706,8730,0
2013-09-26,7.9395,7.9395,7.8432,7.8432,343,0
2013-09-30,8.123,8.123,7.9481,7.9568,5834,0
2013-10-01,7.8694,7.8694,7.8694,7.8694,228,0
2013-10-02,7.9131,7.9481,7.7733,7.9481,10066,0
2013-10-03,7.8694,7.8694,7.8694,7.8694,1412,0
2013-10-07,7.7383,7.7383,7.4934,7.5198,2973,0
2013-10-08,7.5721,7.6507,7.537,7.537,686,0
2013-10-09,7.5198,7.6507,7.5198,7.5198,2515,0
2013-10-10,7.5634,7.8256,7.3272,7.7821,22414,0
2013-10-11,7.6507,7.7821,7.5986,7.6946,9495,0
2013-10-15,7.6772,7.6946,7.6421,7.6421,1144,0
2013-10-16,7.6507,7.6683,7.6421,7.6683,3887,0
2013-10-17,7.6507,7.6507,7.6421,7.6507,15211,0
2013-10-21,7.6421,7.6507,7.6421,7.6507,686,0
2013-10-22,7.6946,7.817,7.6946,7.817,459,0
2013-10-23,7.6859,7.6859,7.6859,7.6859,342,0
2013-10-24,7.7383,7.8694,7.6421,7.8694,19560,0
2013-10-28,7.9131,8.1405,7.9131,7.9568,17384,0
2013-10-29,7.9131,8.0007,7.9131,8.0007,2058,0
2013-10-30,7.9917,8.1579,7.9917,8.1579,342,0
2013-10-31,8.0007,8.0968,7.9917,8.0007,13573,0
2013-11-04,8.0355,8.0355,8.0007,8.0007,15325,0
2013-11-05,7.9568,7.9659,7.9568,7.9568,802,0
2013-11-08,7.983,8.1326,7.983,8.1326,8577,0
2013-11-14,8.021,8.021,8.021,8.021,286,0
2013-11-15,8.0179,8.0179,8.0007,8.0007,582,0
2013-11-18,8.0706,8.3067,8.0706,8.3067,21503,0
2013-11-19,8.3153,8.4381,8.3153,8.4381,23331,0
2013-11-22,8.3153,8.3153,8.3153,8.3153,115,0
2013-11-25,8.3067,8.3067,8.263,8.3067,1715,0
2013-11-26,8.3067,8.5951,8.3067,8.5258,6292,0
2013-12-02,8.1755,8.1834,8.1755,8.1834,572,0
2013-12-03,8.088,8.1319,8.088,8.1319,916,0
2013-12-04,8.0007,8.0007,8.0007,8.0007,342,0
2013-12-05,8.193,8.193,8.0791,8.193,459,0
2013-12-06,8.1755,8.2103,8.1755,8.1755,2745,0
2013-12-10,8.1319,8.1319,8.1319,8.1319,342,0
2013-12-11,8.1579,8.2193,8.1579,8.2193,459,0
2013-12-13,8.2978,8.3067,8.2978,8.3067,5375,0
2013-12-16,8.5258,8.8665,8.3416,8.4554,11894,0
2013-12-17,8.4554,8.4634,8.263,8.4381,7890,0
2013-12-18,8.5166,8.6566,8.4206,8.4381,4973,0
2013-12-19,8.534,8.534,8.4381,8.5258,1830,0
2013-12-20,8.4812,8.5688,8.4812,8.4812,1506,0
2013-12-23,8.5258,8.744,8.4812,8.7082,8808,0
2013-12-24,8.6132,8.6998,8.6132,8.6566,2515,0
2013-12-26,8.745,8.745,8.745,8.745,114,0
2013-12-27,8.745,8.745,8.745,8.745,319,0
2013-12-30,8.7622,8.7622,8.6566,8.692,1820,0
2013-12-31,8.6212,8.745,8.6212,8.745,7813,0
2014-01-02,8.745,8.745,8.7082,8.7082,1176,0
2014-01-03,8.745,8.8326,8.745,8.7893,32682,0
2014-01-06,8.8326,8.9225,8.7893,8.8777,13585,0
2014-01-07,8.8502,8.8502,8.8152,8.8326,9171,0
2014-01-08,8.9642,9.1419,8.9642,9.1419,13812,0
2014-01-09,9.1077,9.2287,9.1077,9.1784,567,0
2014-01-13,10.176,10.176,10.176,10.176,2038,0
2014-01-14,9.937,9.937,9.716,9.716,2492,0
2014-01-17,9.743,9.762,9.2114,9.762,5775,0
2014-01-22,9.583,9.583,9.583,9.583,114,0
2014-01-29,9.583,9.583,8.9225,9.0555,105288,0
2014-01-30,9.3632,9.583,9.2114,9.4074,207021,0
2014-01-31,9.583,9.583,9.4958,9.4958,1020,0
2014-02-03,9.583,9.583,9.583,9.583,261,0
2014-02-04,9.583,9.583,9.583,9.583,1238,0
2014-02-05,9.523,9.523,9.3358,9.3358,2095,0
2014-02-10,9.4958,9.583,9.3985,9.583,2380,0
2014-02-11,9.672,9.937,9.672,9.716,109991,0
2014-02-13,9.822,10.503,9.822,10.377,35249,0
2014-02-14,10.072,10.238,10.072,10.238,1334,0
2014-02-18,10.292,10.773,10.292,10.619,21747,0
2014-02-19,10.689,10.773,10.642,10.664,19801,0
2014-02-20,10.679,10.679,10.679,10.679,395,0
2014-02-21,10.601,10.602,10.601,10.602,2063,0
2014-02-24,10.554,10.554,10.554,10.554,1300,0
2014-02-26,10.512,10.512,10.512,10.512,730,0
2014-02-28,10.554,10.554,10.512,10.512,492,0
2014-03-03,10.526,10.689,10.469,10.469,13435,0
2014-03-04,10.469,10.554,10.469,10.554,5856,0
2014-03-05,10.554,10.554,10.554,10.554,1132,0
2014-03-07,10.573,10.602,10.526,10.602,4303,0
2014-03-10,10.469,10.469,10.469,10.469,5012,0
2014-03-11,10.602,10.812,10.512,10.619,385940,0
2014-03-12,10.679,10.679,10.611,10.619,2026,0
2014-03-13,10.619,10.619,10.593,10.602,1021,0
2014-03-14,10.783,10.803,10.773,10.803,1956,0
2014-03-17,10.757,11.571,10.732,11.439,5036,0
2014-03-18,11.439,11.439,11.439,11.439,361,0
2014-03-19,11.571,12.196,11.526,11.704,6096,0
2014-03-20,11.704,12.099,11.704,12.099,7742,0
2014-03-21,11.88,11.88,11.88,11.88,281,0
2014-03-24,11.847,11.88,10.927,10.927,3224,0
2014-03-25,11.131,11.131,11.131,11.131,127,0
2014-03-26,11.474,11.484,11.464,11.464,1581,0
2014-03-27,11.924,13.303,11.898,12.173,10247,0
2014-03-28,12.447,12.447,12.011,12.011,2227,0
2014-03-31,12.385,12.546,11.14,11.158,9166,0
2014-04-01,11.522,11.522,11.266,11.266,454,0
2014-04-02,11.31,12.626,11.31,12.011,2171,0
2014-04-03,12.146,12.196,12.146,12.196,316,0
2014-04-04,12.002,12.35,12.002,12.35,533,0
2014-04-08,10.811,10.811,10.811,10.811,439,0
2014-04-09,11.62,11.854,11.62,11.854,1317,0
2014-04-11,12.146,12.146,10.856,11.869,4267,0
2014-04-14,11.024,11.791,10.677,10.806,35555,0
2014-04-15,10.687,10.855,10.392,10.855,16284,0
2014-04-16,10.677,11.382,10.677,11.237,28346,0
2014-04-21,11.087,11.237,10.838,11.237,6371,0
2014-04-22,11.078,11.301,11.078,11.256,1812,0
2014-04-28,12.224,12.234,11.994,12.011,3665,0
2014-04-29,11.567,11.567,11.567,11.567,178,0
2014-05-01,10.687,11.557,10.687,11.057,1458,0
2014-05-02,11.024,11.122,10.74,10.988,2352,0
2014-05-05,10.971,11.122,10.908,11.016,5147,0
2014-05-06,10.9,10.952,10.687,10.952,45401,0
2014-05-08,11.122,11.167,10.882,11.122,1266,0
2014-05-09,11.539,11.539,10.971,11.539,477,0
2014-05-12,11.342,11.369,11.292,11.292,1788,0
2014-05-13,10.999,10.999,10.999,10.999,900,0
2014-05-19,10.764,10.98,10.764,10.9,3072,0
2014-05-23,10.687,10.764,10.677,10.764,3799,0
2014-05-27,10.667,10.677,10.451,10.631,6910,0
2014-05-30,10.631,10.631,10.631,10.631,234,0
2014-06-02,10.988,10.988,10.829,10.829,1850,0
2014-06-06,10.829,10.829,10.829,10.829,452,0
2014-06-09,10.792,10.829,10.792,10.829,717,0
2014-06-10,11.21,11.21,11.21,11.21,113,0
2014-06-16,10.241,11.068,10.1,10.874,2678,0
2014-06-17,10.821,11.372,10.821,11.372,1317,0
2014-06-20,11.122,12.039,11.122,12.039,844,0
2014-06-25,11.985,11.985,11.611,11.611,1604,0
2014-06-26,11.062,11.062,11.062,11.062,571,0
2014-06-27,10.821,10.821,10.821,10.821,1532,0
2014-06-30,11.567,11.905,10.832,11.478,1271,0
2014-07-01,11.656,11.744,11.352,11.567,4965,0
2014-07-03,11.835,11.835,11.835,11.835,475,0
2014-07-07,10.761,10.761,10.761,10.761,164,0
2014-07-09,12.237,12.237,10.949,11.035,1906,0
2014-07-10,12.013,12.013,12.013,12.013,234,0
2014-07-15,11.648,11.69,11.648,11.69,949,0
2014-07-17,12.059,12.059,11.8,11.8,535,0
2014-07-18,11.166,11.166,11.166,11.166,20775,0
2014-07-21,11.381,11.384,11.245,11.254,1484,0
2014-07-22,11.227,11.227,11.138,11.166,1476,0
2014-07-24,11.166,11.166,11.166,11.166,115,0
2014-07-28,10.852,10.897,10.761,10.852,8295,0
2014-07-29,10.852,10.852,10.851,10.851,561,0
2014-07-31,10.673,10.673,10.628,10.628,1508,0
2014-08-01,10.628,10.628,10.628,10.628,278,0
2014-08-04,10.674,10.674,10.673,10.673,1673,0
2014-08-12,10.495,10.495,10.495,10.495,29281,0
2014-08-14,10.495,10.495,10.361,10.361,2856,0
2014-08-19,10.077,10.334,10.077,10.262,2573,0
2014-08-21,10.495,10.538,10.262,10.521,4020,0
2014-08-22,10.628,10.628,10.495,10.538,12137,0
2014-08-25,9.825,9.825,9.825,9.825,360,0
2014-08-26,10.165,10.433,10.165,10.262,8194,0
2014-08-27,10.413,10.433,10.184,10.406,8742,0
2014-08-28,10.387,10.397,10.387,10.397,591,0
2014-08-29,10.392,10.406,10.114,10.114,1011,0
2014-09-03,9.96,9.96,9.96,9.96,1930,0
2014-09-04,10.094,10.451,10.094,10.137,7165,0
2014-09-05,10.137,10.137,10.137,10.137,729,0
2014-09-08,10.387,10.721,10.353,10.693,12167,0
2014-09-09,10.377,10.711,10.058,10.423,3529,0
2014-09-10,10.077,10.721,10.077,10.635,4259,0
2014-09-11,10.094,10.721,10.094,10.721,4007,0
2014-09-12,10.693,10.721,10.693,10.721,2941,0
2014-09-15,10.721,10.721,10.628,10.628,4379,0
2014-09-16,10.721,10.721,9.844,10.227,4382,0
2014-09-17,10.451,10.451,10.084,10.21,2451,0
2014-09-18,10.245,10.586,9.182,10.245,11162,0
2014-09-19,9.682,10.586,9.682,9.835,13958,0
2014-09-22,10.59,10.59,10.102,10.426,1219,0
2014-09-23,9.637,10.371,9.637,10.138,3986,0
2014-09-24,9.736,10.319,9.736,10.319,3702,0
2014-09-25,10.319,10.319,9.969,10.004,854,0
2014-09-26,10.059,10.186,10.059,10.138,3575,0
2014-09-30,10.138,10.138,10.138,10.138,397,0
2014-10-01,10.004,10.186,10.004,10.12,1563,0
2014-10-02,9.986,10.319,9.961,10.319,3994,0
2014-10-03,9.87,9.87,9.87,9.87,117,0
2014-10-06,9.914,10.13,9.1333,10.13,4511,0
2014-10-07,9.745,9.87,9.745,9.87,469,0
2014-10-14,9.6,9.6,9.1794,9.4234,656,0
2014-10-15,9.726,9.726,9.726,9.726,135,0
2014-10-17,9.726,9.726,9.726,9.726,113,0
2014-10-20,9.745,9.806,9.745,9.806,847,0
2014-10-27,9.0802,9.87,9.0802,9.689,2286,0
2014-10-28,9.646,9.646,9.646,9.646,113,0
2014-10-31,9.635,9.637,9.635,9.637,895,0
2014-11-03,9.3299,9.574,9.3182,9.3182,1454,0
2014-11-04,9.0263,9.3858,9.0263,9.3299,2656,0
2014-11-05,9.3299,9.3299,9.3299,9.3299,335,0
2014-11-06,9.629,9.629,9.629,9.629,166,0
2014-11-07,9.646,9.736,8.927,9.672,7240,0
2014-11-10,9.689,9.78,9.646,9.646,3121,0
2014-11-13,9.689,9.689,9.646,9.646,1223,0
2014-11-14,9.646,9.646,9.646,9.646,559,0
2014-11-18,9.87,9.87,9.87,9.87,223,0
2014-11-19,9.87,10.095,9.87,10.064,2228,0
2014-11-20,9.663,9.708,9.637,9.663,8551,0
2014-11-24,9.646,9.655,9.646,9.655,781,0
2014-11-25,9.708,10.069,9.708,10.069,7529,0
2014-11-26,10.095,10.095,10.095,10.095,564,0
2014-11-28,10.319,10.59,10.319,10.59,1915,0
2014-12-02,10.052,10.052,10.004,10.004,1039,0
2014-12-08,9.717,9.717,9.708,9.708,848,0
2014-12-10,9.736,10.228,9.736,9.87,7291,0
2014-12-11,10.05,10.05,9.647,9.844,457,0
2014-12-12,9.87,9.87,9.87,9.87,4731,0
2014-12-15,10.004,10.095,9.87,10.095,7585,0
2014-12-16,9.87,10.095,9.87,10.095,4012,0
2014-12-17,10.095,10.542,10.095,10.542,19189,0
2014-12-18,10.409,10.409,10.409,10.409,327,0
2014-12-19,10.364,10.657,10.319,10.319,904,0
2014-12-22,10.319,10.856,10.319,10.856,1844,0
2014-12-23,10.319,10.319,10.319,10.319,1409,0
2014-12-24,10.542,10.542,10.542,10.542,1398,0
2014-12-30,10.703,10.703,10.703,10.703,1642,0
2014-12-31,10.928,10.928,10.703,10.703,1775,0
2015-01-02,10.654,10.654,10.612,10.612,10979,0
2015-01-05,10.595,10.595,10.519,10.519,2779,0
2015-01-06,10.528,10.528,10.528,10.528,572,0
2015-01-08,10.928,10.928,10.928,10.928,1112,0
2015-01-09,11.061,11.061,10.971,11.026,796,0
2015-01-12,10.791,11.026,10.519,11.026,1328,0
2015-01-13,11.152,11.152,11.152,11.152,112,0
2015-01-14,11.107,11.107,11.061,11.061,356,0
2015-01-16,11.514,11.514,11.514,11.514,112,0
2015-01-21,10.837,10.837,10.837,10.837,1107,0
2015-01-22,10.519,11.514,10.113,10.791,30574,0
2015-01-23,10.56,10.56,10.56,10.56,232,0
2015-01-26,11.488,11.488,10.654,10.754,6578,0
2015-01-27,10.477,10.502,10.477,10.502,807,0
2015-01-28,11.36,11.36,9.663,10.384,4847,0
2015-01-29,10.612,10.612,10.477,10.477,694,0
2015-01-30,10.384,10.384,9.1938,10.384,1823,0
2015-02-02,10.458,10.746,10.458,10.502,6269,0
2015-02-03,10.837,10.837,10.801,10.82,2325,0
2015-02-05,10.122,10.837,9.608,9.608,1741,0
2015-02-06,10.565,10.565,10.295,10.295,2208,0
2015-02-10,9.996,10.131,9.996,10.113,756,0
2015-02-11,10.384,10.384,10.159,10.159,2005,0
2015-02-12,10.042,10.489,10.042,10.489,333,0
2015-02-17,10.169,10.249,9.934,10.249,2435,0
2015-02-18,10.384,10.477,10.022,10.022,1694,0
2015-02-19,10.477,10.477,10.477,10.477,282,0
2015-02-20,10.486,10.519,10.477,10.477,8584,0
2015-02-23,10.477,10.477,10.477,10.477,442,0
2015-02-25,10.519,10.519,10.519,10.519,791,0
2015-02-26,10.477,10.477,10.458,10.458,1362,0
2015-02-27,10.565,10.565,10.477,10.477,2195,0
2015-03-02,10.477,10.477,10.477,10.477,112,0
2015-03-03,10.205,10.565,9.978,10.032,4207,0
2015-03-04,10.196,10.205,10.196,10.205,1107,0
2015-03-05,10.205,10.205,10.205,10.205,222,0
2015-03-06,10.384,10.411,10.159,10.411,2657,0
2015-03-09,10.367,10.367,10.249,10.249,2990,0
2015-03-10,10.249,10.267,10.169,10.257,1439,0
2015-03-11,10.276,10.384,10.205,10.384,4652,0
2015-03-12,10.359,10.367,10.205,10.295,3101,0
2015-03-13,10.213,10.477,10.159,10.169,6533,0
2015-03-16,10.169,10.35,10.159,10.304,3765,0
2015-03-17,10.169,10.295,9.978,9.978,9412,0
2015-03-18,10.005,10.341,9.753,9.797,21374,0
2015-03-19,10.078,10.43,10.022,10.196,10301,0
2015-03-20,10.078,11.288,10.071,11.179,25913,0
2015-03-23,10.953,10.953,10.295,10.322,1439,0
2015-03-24,10.196,10.205,10.071,10.071,3765,0
2015-03-25,10.061,10.061,9.797,9.896,7087,0
2015-03-26,9.962,10.169,9.934,10.159,4097,0
2015-03-27,10.159,10.24,10.159,10.159,5314,0
2015-03-30,10.384,10.612,10.159,10.159,2657,0
2015-03-31,10.746,10.746,10.205,10.286,1885,0
2015-04-01,10.227,10.364,10.227,10.364,1319,0
2015-04-02,10.336,10.336,10.336,10.336,111,0
2015-04-06,10.38,10.416,10.227,10.227,19031,0
2015-04-07,10.525,10.53,10.291,10.291,9426,0
2015-04-08,10.701,10.701,10.271,10.308,553,0
2015-04-09,10.209,10.209,10.126,10.126,1871,0
2015-04-10,10.064,10.227,10.064,10.144,10010,0
2015-04-13,9.998,10.025,9.998,10.025,553,0
2015-04-14,9.998,9.998,9.998,9.998,331,0
2015-04-15,9.998,10.227,9.998,10.016,3778,0
2015-04-16,10.84,10.84,10.227,10.371,10596,0
2015-04-17,10.355,10.355,10.2,10.236,4951,0
2015-04-20,10.317,10.317,10.135,10.3,2058,0
2015-04-21,10.035,10.035,10.035,10.035,111,0
2015-04-22,10.064,10.116,10.054,10.1,3357,0
2015-04-23,10.045,10.045,10.045,10.045,661,0
2015-04-24,9.998,10.252,9.998,10.252,7950,0
2015-04-27,10.016,10.081,9.998,10.045,6270,0
2015-04-28,10.091,10.091,10.091,10.091,2366,0
2015-04-29,10.091,10.308,9.998,9.998,27832,0
2015-04-30,10.317,10.317,10.025,10.045,1429,0
2015-05-01,10.074,10.144,10.074,10.135,553,0
2015-05-04,10.182,10.182,10.182,10.182,661,0
2015-05-05,10.245,10.317,10.245,10.317,3411,0
2015-05-06,10.308,11.136,10.308,10.543,8927,0
2015-05-07,10.371,10.499,10.371,10.499,223,0
2015-05-08,10.516,10.516,10.516,10.516,111,0
2015-05-11,10.435,10.582,10.435,10.582,1651,0
2015-05-12,10.409,10.454,10.317,10.326,5005,0
2015-05-13,10.317,10.336,10.271,10.3,10010,0
2015-05-14,10.562,10.562,10.182,10.236,442,0
2015-05-15,10.182,10.182,10.182,10.182,111,0
2015-05-18,10.135,10.182,10.135,10.135,468,0
2015-05-19,10.172,10.209,10.135,10.135,1764,0
2015-05-20,9.998,9.998,9.998,9.998,1980,0
2015-05-21,10.091,10.091,9.998,9.998,770,0
2015-05-22,10.227,10.236,10.227,10.227,1429,0
2015-05-26,10.054,10.054,10.045,10.045,442,0
2015-05-27,10.091,10.308,10.045,10.045,989,0
2015-05-28,10.163,10.499,10.163,10.499,1184,0
2015-05-29,10.499,10.499,10.499,10.499,442,0
2015-06-01,10.227,10.227,10.227,10.227,593,0
2015-06-02,10.281,10.281,10.209,10.217,3852,0
2015-06-04,10.074,10.091,9.972,9.972,1761,0
2015-06-05,9.99,10.025,9.972,9.972,1099,0
2015-06-08,9.545,9.545,9.2724,9.4094,15071,0
2015-06-09,9.535,9.681,9.4532,9.4899,8453,0
2015-06-10,9.535,10.164,9.527,9.908,3740,0
2015-06-11,10.317,10.317,9.998,9.998,2355,0
2015-06-12,9.618,10.364,9.618,10.182,3740,0
2015-06-15,9.998,9.998,9.789,9.908,23433,0
2015-06-16,9.862,9.936,9.862,9.908,12761,0
2015-06-17,9.898,9.956,9.898,9.908,7481,0
2015-06-18,9.908,9.926,9.872,9.908,28272,0
2015-06-19,9.882,9.956,9.2724,9.2724,35094,0
2015-06-22,9.535,9.817,9.535,9.781,3300,0
2015-06-23,9.841,9.878,9.4651,9.4829,11903,0
2015-06-24,9.2646,9.978,9.2646,9.731,3278,0
2015-06-25,9.978,9.978,9.64,9.64,1420,0
2015-06-26,9.978,9.978,9.932,9.969,873,0
2015-06-29,9.886,9.886,9.666,9.666,1530,0
2015-06-30,9.886,9.886,9.64,9.64,3141,0
2015-07-01,9.703,9.703,9.703,9.703,110,0
2015-07-02,9.712,9.886,9.4202,9.64,26983,0
2015-07-06,9.4651,9.4651,9.4651,9.4651,220,0
2015-07-07,9.521,9.612,9.521,9.612,549,0
2015-07-08,9.566,9.631,9.566,9.631,2295,0
2015-07-09,9.548,9.548,9.521,9.538,2075,0
2015-07-10,9.741,9.741,9.741,9.741,329,0
2015-07-13,10.032,10.032,10.032,10.032,110,0
2015-07-15,9.841,9.971,9.703,9.703,1747,0
2015-07-16,9.793,9.793,9.793,9.793,1092,0
2015-07-20,9.803,9.978,9.803,9.813,2295,0
2015-07-21,9.703,9.978,9.649,9.649,10266,0
2015-07-22,9.776,9.932,9.759,9.894,25782,0
2015-07-23,9.859,9.886,9.859,9.886,656,0
2015-07-24,9.822,9.886,9.75,9.868,8629,0
2015-07-27,9.75,9.803,9.712,9.75,1857,0
2015-07-28,9.649,9.649,9.649,9.649,110,0
2015-07-30,9.612,9.612,9.612,9.612,110,0
2015-07-31,9.859,9.859,9.612,9.741,549,0
2015-08-03,9.703,9.736,9.703,9.703,2519,0
2015-08-04,9.693,9.703,9.658,9.658,1857,0
2015-08-05,9.886,9.886,9.1544,9.832,381800,0
2015-08-06,9.841,9.841,9.703,9.703,6252,0
2015-08-07,9.75,9.75,9.75,9.75,110,0
2015-08-10,9.731,9.987,9.731,9.878,3495,0
2015-08-11,9.703,9.703,9.703,9.703,388,0
2015-08-12,9.703,9.803,9.703,9.75,2295,0
2015-08-13,9.75,9.75,9.75,9.75,439,0
2015-08-14,9.741,9.841,9.703,9.841,12562,0
2015-08-18,9.631,9.631,9.621,9.621,549,0
2015-08-20,9.612,9.612,9.612,9.612,110,0
2015-08-21,9.612,9.621,9.612,9.612,5355,0
2015-08-24,9.164,9.164,9.164,9.164,654,0
2015-08-25,9.886,9.886,9.612,9.612,5790,0
2015-08-26,9.75,9.75,9.612,9.612,6117,0
2015-08-27,9.712,9.712,9.612,9.612,4917,0
2015-08-28,9.612,9.658,9.583,9.583,2842,0
2015-08-31,9.75,9.75,9.612,9.612,1749,0
2015-09-01,9.575,9.75,9.3828,9.721,10051,0
2015-09-02,9.75,9.75,9.538,9.548,1310,0
2015-09-03,9.521,9.583,9.521,9.583,220,0
2015-09-08,9.53,9.53,9.4551,9.474,3495,0
2015-09-09,9.3828,9.474,9.2453,9.2453,2842,0
2015-09-10,9.3104,9.75,9.3104,9.75,10754,0
2015-09-11,9.521,9.521,9.4472,9.474,765,0
2015-09-14,9.521,9.53,9.521,9.521,3059,0
2015-09-15,9.521,9.521,9.474,9.474,729,0
2015-09-16,9.521,9.521,9.3828,9.3828,71334,0
2015-09-17,9.502,9.502,9.4015,9.4284,971,0
2015-09-18,9.3455,9.712,9.3358,9.712,5900,0
2015-09-21,9.794,9.794,9.611,9.63,2273,0
2015-09-22,9.574,9.574,9.574,9.574,218,0
2015-09-23,9.657,9.657,9.4254,9.4254,3356,0
2015-09-24,9.52,9.52,9.1485,9.4353,44055,0
2015-09-25,9.2783,9.648,9.2783,9.648,973,0
2015-09-28,9.555,9.564,9.4035,9.555,3454,0
2015-09-29,9.2403,9.3799,9.2403,9.2403,8117,0
2015-09-30,9.3319,9.564,9.3231,9.3319,3138,0
2015-10-01,9.3066,9.4809,9.2783,9.2978,4111,0
2015-10-06,9.804,9.804,9.4809,9.676,864,0
2015-10-07,9.741,9.741,9.712,9.712,649,0
2015-10-08,9.794,9.804,9.611,9.611,1299,0
2015-10-12,9.759,9.794,9.528,9.703,15343,0
2015-10-13,9.528,9.528,9.528,9.528,649,0
2015-10-14,9.685,9.685,9.528,9.555,11146,0
2015-10-15,9.546,9.574,9.1582,9.2403,20343,0
2015-10-16,9.582,9.582,9.2403,9.2403,4219,0
2015-10-19,9.4353,9.63,9.4353,9.611,2866,0
2015-10-20,9.4254,9.639,9.4254,9.639,756,0
2015-10-21,9.528,9.611,9.528,9.611,326,0
2015-10-22,9.4908,9.4998,9.4908,9.4998,36252,0
2015-10-23,9.536,9.621,9.536,9.574,543,0
2015-10-26,9.546,9.546,9.546,9.546,218,0
2015-10-27,9.536,9.555,9.536,9.555,218,0
2015-10-28,9.703,9.75,9.564,9.703,2381,0
2015-10-30,9.794,9.794,9.536,9.536,1948,0
2015-11-02,10.118,10.118,9.814,9.814,2067,0
2015-11-03,9.833,9.954,9.833,9.888,1517,0
2015-11-04,9.852,9.852,9.852,9.852,169,0
2015-11-06,9.852,10.433,9.4254,10.166,208959,0
2015-11-09,10.166,11.09,10.166,10.592,11288,0
2015-11-10,10.867,10.867,10.49,10.49,7467,0
2015-11-11,10.693,10.764,10.452,10.452,7899,0
2015-11-12,10.452,10.876,10.442,10.823,14393,0
2015-11-13,10.703,10.721,10.582,10.721,2922,0
2015-11-16,10.534,10.747,10.481,10.703,3463,0
2015-11-17,10.49,10.813,10.49,10.813,435,0
2015-11-18,10.987,10.987,10.562,10.562,973,0
2015-11-19,10.654,10.654,10.582,10.582,5302,0
2015-11-20,10.626,10.626,10.61,10.61,435,0
2015-11-23,10.601,10.601,10.601,10.601,326,0
2015-11-24,10.534,10.534,10.534,10.534,435,0
2015-11-25,10.534,10.626,10.508,10.508,14068,0
2015-11-27,10.49,10.534,10.49,10.534,1732,0
2015-11-30,10.534,10.987,10.524,10.904,17531,0
2015-12-01,11.071,11.071,10.849,10.867,1068,0
2015-12-02,10.849,10.849,10.849,10.849,364,0
2015-12-03,11.006,11.08,10.833,10.833,4379,0
2015-12-04,11.025,11.025,11.025,11.025,218,0
2015-12-07,10.73,10.73,10.73,10.73,109,0
2015-12-08,10.73,10.785,10.73,10.785,1228,0
2015-12-09,10.857,10.857,10.73,10.774,6169,0
2015-12-10,10.721,10.849,10.711,10.849,1408,0
2015-12-11,10.703,11.117,10.693,10.693,12986,0
2015-12-14,10.849,10.849,10.562,10.572,4335,0
2015-12-15,10.73,10.978,10.73,10.978,218,0
2015-12-16,10.553,10.562,10.461,10.562,649,0
2015-12-17,10.61,10.61,10.442,10.452,3463,0
2015-12-18,10.442,10.711,10.442,10.711,6817,0
2015-12-21,10.663,10.747,10.663,10.747,543,0
2015-12-22,10.361,10.361,10.361,10.361,256,0
2015-12-24,10.536,10.536,10.536,10.536,278,0
2015-12-28,10.536,10.677,10.303,10.303,1618,0
2015-12-29,10.961,10.961,10.461,10.461,1004,0
2015-12-30,10.499,10.499,10.499,10.499,216,0
2015-12-31,10.629,11.078,10.629,10.714,1065,0
2016-01-05,10.676,10.676,10.574,10.584,1882,0
2016-01-06,10.724,10.724,10.724,10.724,146,0
2016-01-07,10.584,10.584,10.477,10.517,13037,0
2016-01-08,10.751,10.751,10.536,10.536,10922,0
2016-01-11,10.424,10.686,10.351,10.584,9371,0
2016-01-12,10.443,10.585,10.397,10.584,17920,0
2016-01-13,10.629,10.648,10.433,10.443,23627,0
2016-01-14,10.443,10.53,10.248,10.303,4257,0
2016-01-15,10.091,10.099,10.091,10.099,403,0
2016-01-19,10.154,10.303,10.099,10.256,10832,0
2016-01-20,10.022,10.022,10.022,10.022,431,0
2016-01-21,10.022,10.608,10.022,10.584,1073,0
2016-01-22,10.826,10.826,10.052,10.052,643,0
2016-01-25,10.089,10.089,10.089,10.089,108,0
2016-01-26,10.437,10.437,10.437,10.437,266,0
2016-01-27,10.116,10.135,10.079,10.079,2230,0
2016-01-29,10.079,10.079,9.79,9.998,13076,0
2016-02-01,9.818,9.818,9.512,9.512,2137,0
2016-02-02,9.512,9.512,9.371,9.4452,5320,0
2016-02-03,9.473,9.473,9.473,9.473,108,0
2016-02-04,9.4928,9.502,9.4928,9.4928,1720,0
2016-02-05,9.548,9.548,9.538,9.548,2574,0
2016-02-08,9.642,9.642,9.642,9.642,108,0
2016-02-09,9.688,9.688,9.3907,9.3907,951,0
2016-02-10,9.79,9.883,9.4631,9.883,914,0
2016-02-16,9.557,9.557,9.3553,9.4182,1610,0
2016-02-17,9.3231,9.913,9.3231,9.4264,3189,0
2016-02-18,9.4254,9.4264,9.2491,9.2491,133760,0
2016-02-19,9.3153,9.3514,9.2393,9.2393,20950,0
2016-02-22,9.2297,9.3415,9.2297,9.2393,13190,0
2016-02-23,9.3085,9.3085,9.2686,9.2686,323,0
2016-02-24,9.3231,9.3231,9.3153,9.3231,3872,0
2016-02-25,9.3231,9.3231,9.3231,9.3231,264761,0
2016-02-26,9.3415,9.576,9.3415,9.548,3763,0
2016-02-29,9.557,10.243,9.548,9.557,4451,0
2016-03-01,10.022,10.022,9.585,9.585,323,0
2016-03-02,9.753,10.135,9.548,10.135,8257,0
2016-03-03,10.022,10.29,9.66,9.93,22744,0
2016-03-04,10.9,10.9,9.744,10.164,2080,0
2016-03-07,9.95,10.099,9.557,10.099,3752,0
2016-03-08,9.986,10.191,9.66,10.042,4183,0
2016-03-09,9.93,9.93,9.93,9.93,108,0
2016-03-10,9.875,9.875,9.875,9.875,245,0
2016-03-11,9.896,9.896,9.746,9.746,10872,0
2016-03-15,9.744,9.753,9.744,9.744,949,0
2016-03-16,9.566,9.716,9.566,9.716,478,0
2016-03-17,9.818,9.818,9.524,9.697,1483,0
2016-03-18,9.697,9.697,9.631,9.631,263,0
2016-03-21,9.725,9.977,9.573,9.585,7375,0
2016-03-22,9.688,9.79,9.652,9.697,7458,0
2016-03-23,9.716,9.716,9.686,9.686,595,0
2016-03-24,9.781,9.865,9.781,9.865,865,0
2016-03-29,9.642,9.763,9.594,9.594,17018,0
2016-03-30,9.651,9.674,9.642,9.642,3103,0
2016-03-31,9.745,9.839,9.651,9.651,2947,0
2016-04-01,9.669,9.669,9.565,9.651,855,0
2016-04-04,10.292,10.292,9.624,9.624,3261,0
2016-04-05,9.604,9.604,9.4343,9.565,2337,0
2016-04-06,9.521,9.604,9.521,9.556,2124,0
2016-04-07,9.59,9.59,9.528,9.528,2230,0
2016-04-08,9.4908,9.602,9.4163,9.602,14665,0
2016-04-11,9.4163,9.547,9.4163,9.547,320,0
2016-04-12,9.511,9.511,9.471,9.511,20672,0
2016-04-13,9.589,9.589,9.4978,9.501,5123,0
2016-04-14,9.511,9.556,9.471,9.511,14279,0
2016-04-15,9.578,9.858,9.578,9.669,8408,0
2016-04-18,9.764,9.764,9.632,9.632,4007,0
2016-04-19,9.734,9.734,9.632,9.66,587,0
2016-04-20,9.764,9.764,9.537,9.719,2763,0
2016-04-21,9.754,9.754,9.754,9.754,574,0
2016-04-22,9.754,9.764,9.623,9.702,647,0
2016-04-25,9.698,9.718,9.651,9.698,43478,0
2016-04-26,9.623,9.839,9.623,9.839,1071,0
2016-04-27,9.679,9.886,9.679,9.825,6474,0
2016-04-28,9.877,9.886,9.816,9.886,19412,0
2016-04-29,9.886,10.044,9.886,9.923,5211,0
2016-05-02,9.97,9.97,9.933,9.933,247,0
2016-05-03,9.98,10.005,9.886,9.886,11611,0
2016-05-04,10.025,10.026,9.886,9.99,4210,0
2016-05-06,9.905,9.999,9.886,9.99,2230,0
2016-05-09,9.886,9.97,9.886,9.963,2593,0
2016-05-10,9.933,9.933,9.886,9.895,2709,0
2016-05-11,9.932,9.933,9.886,9.923,3181,0
2016-05-12,9.908,9.923,9.908,9.923,217,0
2016-05-13,9.905,9.986,9.905,9.933,5718,0
2016-05-16,9.98,9.98,9.97,9.97,1864,0
2016-05-17,9.895,9.98,9.66,9.754,13439,0
2016-05-18,9.772,9.772,9.772,9.772,132,0
2016-05-19,9.866,9.866,9.866,9.866,162,0
2016-05-20,9.858,9.858,9.858,9.858,117,0
2016-05-23,9.867,10.038,9.867,10.038,335,0
2016-05-24,10.015,10.219,9.971,10.219,9947,0
2016-05-25,10.219,10.219,10.152,10.152,3157,0
2016-05-26,10.077,10.162,10.077,10.162,1592,0
2016-05-27,10.114,10.124,10.114,10.124,525,0
2016-05-31,10.124,10.333,10.067,10.333,8581,0
2016-06-01,10.048,10.124,9.992,10.068,6591,0
2016-06-02,10.266,10.266,10.019,10.019,26122,0
2016-06-03,10.104,10.104,9.981,9.991,7048,0
2016-06-06,9.914,10.219,9.914,10.077,10021,0
2016-06-07,10.019,11.38,9.963,10.6,13209,0
2016-06-08,11.169,11.207,10.038,10.665,13180,0
2016-06-09,11.075,11.075,10.314,10.838,17692,0
2016-06-10,11.056,11.056,10.619,10.923,4650,0
2016-06-13,10.979,11.132,10.457,10.542,9994,0
2016-06-14,10.494,10.522,10.371,10.513,5475,0
2016-06-15,10.124,10.504,10.124,10.353,12680,0
2016-06-16,10.38,10.522,10.038,10.362,18490,0
2016-06-17,10.256,10.809,10.256,10.561,76015,0
2016-06-20,10.513,10.933,10.4,10.865,3728,0
2016-06-21,10.865,11.08,10.295,10.893,1577,0
2016-06-22,10.52,10.827,10.473,10.741,2093,0
2016-06-23,10.778,11.028,10.29,10.663,7640,0
2016-06-24,10.683,11.086,10.625,10.634,11317,0
2016-06-27,10.549,10.942,10.453,10.722,19032,0
2016-06-28,10.654,10.778,10.175,10.588,4508,0
2016-06-29,10.688,10.778,10.597,10.778,3965,0
2016-06-30,10.741,10.741,10.663,10.663,1487,0
2016-07-05,10.741,10.741,10.204,10.204,2503,0
2016-07-06,10.375,10.643,10.375,10.643,5185,0
2016-07-07,10.633,10.633,10.625,10.625,339,0
2016-07-08,10.634,10.634,10.616,10.634,1344,0
2016-07-11,10.634,10.962,10.634,10.827,3497,0
2016-07-12,11.009,11.104,10.933,11.028,6515,0
2016-07-13,11.009,11.163,10.952,11.163,527,0
2016-07-14,10.808,10.928,10.808,10.928,366,0
2016-07-15,10.933,11.109,10.933,11.109,939,0
2016-07-18,11.124,11.195,11.095,11.172,13707,0
2016-07-19,11.124,11.239,11.104,11.168,18013,0
2016-07-20,11.124,11.124,11.077,11.095,3295,0
2016-07-21,11.058,11.124,11.017,11.124,3656,0
2016-07-22,10.98,11.018,10.98,11.009,2773,0
2016-07-25,11.124,11.124,11.086,11.095,3331,0
2016-07-26,11.104,11.278,11.104,11.278,2780,0
2016-07-28,11.048,11.201,11.03,11.201,422,0
2016-07-29,11.201,11.297,11.201,11.297,1399,0
2016-08-01,11.21,11.297,11.099,11.219,4065,0
2016-08-03,11.172,11.278,11.172,11.278,3140,0
2016-08-04,11.269,11.489,11.269,11.334,9822,0
2016-08-05,11.334,11.364,11.316,11.316,10267,0
2016-08-08,11.141,11.325,11.141,11.269,1945,0
2016-08-09,11.14,11.219,10.801,11.028,2712,0
2016-08-10,10.837,10.929,10.837,10.929,314,0
2016-08-11,10.847,10.847,10.789,10.789,469,0
2016-08-12,10.767,10.837,10.736,10.768,3545,0
2016-08-15,10.78,11.048,10.703,10.875,7344,0
2016-08-17,10.939,11.009,10.939,11.009,625,0
2016-08-18,10.837,10.837,10.693,10.837,13749,0
2016-08-19,10.75,10.837,10.741,10.788,54348,0
2016-08-22,10.788,10.818,10.788,10.788,8241,0
2016-08-23,10.883,10.883,10.883,10.883,3703,0
2016-08-24,11.028,11.038,11.028,11.038,1147,0
2016-08-25,11.104,11.114,10.837,10.837,33055,0
2016-08-26,11.104,11.104,10.971,11.028,834,0
2016-08-29,11.104,11.124,10.957,11.028,7889,0
2016-08-30,11.028,11.067,11.009,11.067,4196,0
2016-08-31,11.077,11.077,11.067,11.077,823,0
2016-09-01,11.064,11.104,11.064,11.104,846,0
2016-09-02,11.067,11.354,11.038,11.187,11660,0
2016-09-06,11.134,11.269,11.028,11.067,12946,0
2016-09-07,11.124,11.316,11.072,11.134,7409,0
2016-09-08,11.394,11.394,11.306,11.344,1563,0
2016-09-09,11.219,11.364,11.028,11.21,15996,0
2016-09-12,11.21,11.219,11.124,11.219,6069,0
2016-09-13,11.21,11.306,11.132,11.297,15539,0
2016-09-14,11.297,11.297,11.114,11.182,6951,0
2016-09-15,11.104,11.311,11.028,11.029,11253,0
2016-09-16,11.124,11.124,10.928,10.98,21468,0
2016-09-19,11.009,11.057,10.942,10.952,5265,0
2016-09-20,10.856,11.041,10.703,11.041,8202,0
2016-09-21,11.135,11.154,11.115,11.115,311,0
2016-09-22,10.835,11.018,10.835,11.018,776,0
2016-09-23,11.028,11.094,10.806,10.863,4169,0
2016-09-26,11.018,11.067,10.882,10.882,4143,0
2016-09-27,10.922,10.97,10.902,10.961,1295,0
2016-09-28,11.009,11.095,10.767,10.845,1770,0
2016-09-29,10.989,11.299,10.786,10.854,33763,0
2016-09-30,10.999,11.173,10.999,11.115,3507,0
2016-10-03,11.062,11.173,11.062,11.105,2377,0
2016-10-04,11.009,11.221,10.843,10.961,8720,0
2016-10-05,10.97,10.979,10.776,10.854,5123,0
2016-10-06,10.961,11.057,10.756,10.756,35703,0
2016-10-07,10.835,10.835,10.776,10.786,827,0
2016-10-10,10.747,10.873,10.726,10.756,14028,0
2016-10-11,10.816,10.835,10.756,10.756,6229,0
2016-10-12,10.719,10.756,10.69,10.69,70697,0
2016-10-13,10.7,10.766,10.64,10.7,77153,0
2016-10-14,10.738,11.194,10.738,11.067,7144,0
2016-10-17,11.067,11.164,11.067,11.115,963,0
2016-10-18,11.132,11.318,11.132,11.221,13664,0
2016-10-19,11.328,11.579,11.328,11.497,10249,0
2016-10-20,11.463,11.463,11.318,11.367,10249,0
2016-10-21,11.357,11.398,11.329,11.387,4044,0
2016-10-24,10.806,11.397,10.806,11.231,4469,0
2016-10-25,11.377,11.414,11.377,11.397,2100,0
2016-10-26,11.512,11.512,11.512,11.512,303,0
2016-10-27,11.494,11.494,11.192,11.342,694,0
2016-10-28,11.318,11.367,11.202,11.251,19155,0
2016-10-31,11.387,11.387,11.387,11.387,1226,0
2016-11-01,11.54,11.56,11.271,11.56,6667,0
2016-11-02,11.347,11.473,11.271,11.271,6140,0
2016-11-03,11.512,11.54,11.347,11.54,4909,0
2016-11-04,11.288,11.405,11.183,11.202,9324,0
2016-11-07,11.192,11.221,11.192,11.221,1127,0
2016-11-08,11.231,11.337,11.125,11.337,1267,0
2016-11-09,10.786,11.463,10.776,11.463,4118,0
2016-11-10,11,11.55,11,11.522,2547,0
2016-11-11,11.55,11.763,11.367,11.763,18739,0
2016-11-14,11.735,12.091,11.657,11.975,12625,0
2016-11-15,11.928,12.363,11.851,12.363,38499,0
2016-11-16,12.333,12.575,12.101,12.333,3146,0
2016-11-17,12.237,12.528,12.237,12.358,2920,0
2016-11-18,12.11,12.449,12.11,12.44,1039,0
2016-11-21,12.438,12.438,12.249,12.378,676,0
2016-11-22,12.469,12.479,12.343,12.479,13584,0
2016-11-23,12.43,13.35,12.43,13.341,15758,0
2016-11-25,13.592,13.592,12.63,12.769,4228,0
2016-11-28,12.904,13.108,12.421,13.083,3023,0
2016-11-29,13.075,13.533,12.393,13.06,4149,0
2016-11-30,12.964,13.292,12.606,13.205,2952,0
2016-12-01,12.747,13.292,12.747,13.05,3185,0
2016-12-02,12.954,13.292,12.528,12.866,7979,0
2016-12-05,12.866,13.108,12.866,12.866,562,0
2016-12-06,12.76,13.243,12.76,12.778,3532,0
2016-12-07,12.769,13.292,12.769,12.992,3187,0
2016-12-08,13.205,13.302,13.03,13.03,7026,0
2016-12-09,13.07,13.543,13.07,13.533,32866,0
2016-12-12,13.494,13.533,13.07,13.156,10411,0
2016-12-13,13.156,13.156,12.934,13.098,3300,0
2016-12-14,13.447,13.611,13.447,13.611,1585,0
2016-12-15,13.573,13.592,13.04,13.466,2345,0
2016-12-16,13.331,13.592,13.331,13.524,5445,0
2016-12-19,13.504,13.514,13.062,13.418,2536,0
2016-12-20,13.262,13.262,13.262,13.262,352,0
2016-12-21,13.418,13.418,13.302,13.35,2412,0
2016-12-22,13.31,13.31,13.031,13.031,1273,0
2016-12-23,13.167,13.313,13.167,13.313,4863,0
2016-12-27,13.233,13.381,13.109,13.157,10013,0
2016-12-28,13.489,13.489,13.489,13.489,230,0
2016-12-29,13.196,13.294,12.933,13.157,7920,0
2016-12-30,13.157,13.157,13.025,13.128,3464,0
2017-01-03,13.147,13.147,12.933,13.137,5162,0
2017-01-04,13.06,13.147,12.923,12.933,10966,0
2017-01-05,12.669,13.01,12.475,12.963,9307,0
2017-01-06,12.689,12.913,12.458,12.679,8082,0
2017-01-09,12.903,12.913,12.669,12.836,3775,0
2017-01-10,12.879,12.879,12.764,12.873,1203,0
2017-01-11,12.89,12.893,12.669,12.679,3460,0
2017-01-12,12.881,12.881,12.881,12.881,134,0
2017-01-13,12.669,12.913,12.669,12.913,2490,0
2017-01-17,12.669,12.903,12.669,12.903,1654,0
2017-01-18,12.903,13.089,12.723,13.089,5938,0
2017-01-19,13.089,13.089,12.729,12.963,7889,0
2017-01-20,12.913,13.147,12.768,12.816,33286,0
2017-01-23,12.796,12.856,12.719,12.816,3534,0
2017-01-24,12.963,12.963,12.816,12.865,21962,0
2017-01-25,12.893,13.01,12.744,12.953,20911,0
2017-01-26,12.887,13.001,12.887,12.923,2957,0
2017-01-27,13.009,13.01,12.992,13.01,1355,0
2017-01-30,12.973,13.024,12.729,12.933,8557,0
2017-01-31,12.933,12.963,12.816,12.816,3518,0
2017-02-01,12.592,12.669,12.525,12.65,3441,0
2017-02-02,12.669,12.856,12.499,12.856,3671,0
2017-02-03,12.865,12.893,12.774,12.856,10985,0
2017-02-06,12.816,12.95,12.816,12.95,7849,0
2017-02-07,13.128,13.245,13.05,13.175,24907,0
2017-02-08,13.254,13.313,13.254,13.254,4716,0
2017-02-09,13.304,13.304,13.254,13.303,5972,0
2017-02-10,13.401,13.401,13.313,13.352,4941,0
2017-02-13,13.362,13.42,13.304,13.42,2053,0
2017-02-14,13.43,13.43,13.401,13.43,336,0
2017-02-15,13.284,13.44,13.206,13.294,3477,0
2017-02-16,13.274,13.274,13.237,13.237,364,0
2017-02-21,13.137,13.157,13.137,13.157,1231,0
2017-02-23,13.01,13.157,12.973,13.157,6956,0
2017-02-24,13.127,13.157,12.963,13.05,19840,0
2017-02-27,13.157,13.157,12.983,13.157,956,0
2017-02-28,13.157,13.157,12.963,13.04,6870,0
2017-03-01,13.06,13.157,13.06,13.06,5445,0
2017-03-02,13.196,13.196,13.06,13.06,21264,0
2017-03-06,13.121,13.121,13.121,13.121,538,0
2017-03-07,13.206,13.206,13.206,13.206,359,0
2017-03-08,13.254,13.294,13.206,13.254,8900,0
2017-03-09,13.343,13.343,13.177,13.177,1587,0
2017-03-10,13.323,13.323,13.206,13.226,7053,0
2017-03-13,13.272,13.296,13.272,13.296,1786,0
2017-03-14,13.294,13.294,13.235,13.235,556,0
2017-03-15,13.254,13.254,13.235,13.235,437,0
2017-03-16,13.157,13.157,13.157,13.157,385,0
2017-03-20,13.061,13.061,13.06,13.06,477,0
2017-03-21,13.06,13.07,12.963,13.044,3500,0
2017-03-22,12.892,12.892,12.875,12.875,473,0
2017-03-23,12.963,12.963,12.865,12.923,11246,0
2017-03-24,12.875,12.875,12.875,12.875,103,0
2017-03-27,12.875,12.875,12.875,12.875,103,0
2017-03-28,12.987,13.157,12.963,13.02,6040,0
2017-03-29,12.992,13.313,12.992,13.304,16822,0
2017-03-30,13.352,13.45,13.313,13.411,12376,0
2017-03-31,13.479,13.528,13.288,13.369,3713,0
2017-04-03,13.412,13.42,13.294,13.294,7084,0
2017-04-04,13.305,13.528,13.305,13.372,5391,0
2017-04-05,13.506,13.506,13.352,13.362,4316,0
2017-04-06,13.324,13.399,13.323,13.399,316,0
2017-04-10,13.367,13.369,13.253,13.253,5245,0
2017-04-11,13.273,13.391,13.253,13.253,798,0
2017-04-12,13.492,13.492,13.492,13.492,357,0
2017-04-13,13.263,13.263,13.027,13.027,1072,0
2017-04-17,13.027,13.411,12.949,13.175,9527,0
2017-04-18,12.999,13.017,12.999,13.017,306,0
2017-04-19,13.309,13.309,13.309,13.309,375,0
2017-04-20,13.303,13.384,13.168,13.168,2114,0
2017-04-21,13.176,13.187,13.175,13.187,733,0
2017-04-24,13.175,13.175,13.031,13.031,2835,0
2017-04-25,13.116,13.205,12.939,13.185,4119,0
2017-04-26,13.225,13.706,12.949,13.706,25353,0
2017-04-27,13.381,14.355,12.979,14.237,6835,0
2017-04-28,14.001,14.444,14.001,14.355,4934,0
2017-05-01,14.601,14.724,14.158,14.532,2273,0
2017-05-02,14.365,14.365,14.168,14.168,1187,0
2017-05-04,14.286,14.522,14.158,14.522,1434,0
2017-05-05,13.421,13.863,13.421,13.519,21314,0
2017-05-08,13.519,13.569,13.371,13.411,4031,0
2017-05-09,13.569,14.198,13.371,13.942,5454,0
2017-05-10,14.011,14.011,13.381,13.667,3200,0
2017-05-11,13.925,13.925,13.381,13.726,2441,0
2017-05-12,13.863,13.863,13.382,13.598,5351,0
2017-05-15,13.067,13.952,13.067,13.569,7915,0
2017-05-16,13.519,13.519,13.47,13.47,1126,0
2017-05-17,13.47,13.47,13.371,13.441,1182,0
2017-05-18,13.519,13.609,13.519,13.519,2185,0
2017-05-19,13.569,13.753,13.569,13.726,2561,0
2017-05-22,13.519,13.765,13.519,13.721,2833,0
2017-05-23,13.698,13.775,13.519,13.765,3078,0
2017-05-24,13.667,13.804,13.667,13.692,651,0
2017-05-25,13.667,13.687,13.569,13.687,2074,0
2017-05-26,13.529,13.657,13.481,13.569,2060,0
2017-05-30,13.716,13.716,13.47,13.489,966,0
2017-05-31,13.755,14.001,13.716,13.765,3108,0
2017-06-01,13.667,13.765,13.489,13.489,1090,0
2017-06-02,13.48,13.677,13.47,13.637,7080,0
2017-06-05,13.765,13.814,13.617,13.785,3785,0
2017-06-06,13.628,13.691,13.617,13.691,1987,0
2017-06-07,13.755,13.765,13.622,13.735,5098,0
2017-06-08,13.745,13.765,13.637,13.765,5422,0
2017-06-09,13.735,13.932,13.735,13.932,4061,0
2017-06-12,13.647,13.903,13.647,13.687,3564,0
2017-06-13,13.765,13.765,13.667,13.667,2459,0
2017-06-14,13.913,13.913,13.667,13.765,2236,0
2017-06-15,13.765,13.765,13.627,13.637,3457,0
2017-06-16,13.627,13.667,13.411,13.411,8721,0
2017-06-19,13.619,13.667,13.471,13.509,16028,0
2017-06-20,13.529,13.735,13.519,13.735,3371,0
2017-06-21,13.617,13.765,13.608,13.617,19478,0
2017-06-22,13.657,13.657,13.47,13.47,4464,0
2017-06-23,13.371,13.519,13.371,13.371,5784,0
2017-06-26,13.381,13.509,13.381,13.421,34223,0
2017-06-27,13.611,13.745,13.371,13.745,16706,0
2017-06-28,13.517,13.517,13.497,13.497,598,0
2017-06-29,13.527,13.808,13.527,13.808,3587,0
2017-06-30,13.805,13.874,13.805,13.874,1088,0
2017-07-03,13.884,13.884,13.399,13.651,9911,0
2017-07-05,13.676,13.807,13.636,13.807,809,0
2017-07-06,13.726,13.726,13.726,13.726,537,0
2017-07-07,13.854,13.854,13.854,13.854,197,0
2017-07-10,13.874,13.874,13.587,13.587,1680,0
2017-07-11,13.825,13.864,13.686,13.745,1954,0
2017-07-12,13.864,13.884,13.785,13.884,699,0
2017-07-13,13.884,13.884,13.706,13.809,732,0
2017-07-14,13.864,13.884,13.686,13.884,773,0
2017-07-17,13.696,13.983,13.696,13.983,7572,0
2017-07-19,13.686,13.9,13.577,13.587,6192,0
2017-07-20,13.775,13.775,13.587,13.607,846,0
2017-07-21,13.686,13.77,13.686,13.77,323,0
2017-07-24,13.795,13.973,13.775,13.973,1923,0
2017-07-25,13.983,13.983,13.686,13.686,3397,0
2017-07-26,13.864,13.983,13.785,13.983,9273,0
2017-07-27,13.983,14.132,13.867,14.083,8032,0
2017-07-31,14.39,14.406,14.295,14.37,1600,0
2017-08-01,14.38,14.38,13.644,14.371,2448,0
2017-08-03,14.083,14.083,14.083,14.083,112,0
2017-08-04,14.38,14.42,14.241,14.326,3441,0
2017-08-07,14.38,14.42,14.182,14.182,9435,0
2017-08-08,14.37,14.39,13.835,14.321,7816,0
2017-08-09,13.911,13.911,13.884,13.884,646,0
2017-08-11,13.884,13.884,13.884,13.884,794,0
2017-08-14,13.795,14.103,13.795,13.914,799,0
2017-08-15,13.884,13.884,13.874,13.884,1122,0
2017-08-16,13.835,13.884,13.835,13.884,695,0
2017-08-17,13.993,14.34,13.931,14.34,1161,0
2017-08-18,14.38,14.38,13.904,14.281,3409,0
2017-08-21,14.38,14.38,14.218,14.218,1748,0
2017-08-22,14.122,14.32,14.122,14.32,759,0
2017-08-23,14.349,14.349,14.34,14.34,301,0
2017-08-28,14.35,14.35,14.281,14.281,852,0
2017-08-29,14.33,14.35,13.934,13.934,1564,0
2017-08-30,14.132,14.132,14.132,14.132,1918,0
2017-08-31,14.35,15.035,14.35,14.39,7733,0
2017-09-01,14.43,14.578,14.43,14.578,529,0
2017-09-05,13.973,14.876,13.973,14.866,3437,0
2017-09-06,14.876,14.876,13.954,14.826,1782,0
2017-09-07,14.866,14.876,14.122,14.816,2101,0
2017-09-08,14.509,14.876,14.509,14.876,2582,0
2017-09-11,14.44,14.876,14.291,14.807,1616,0
2017-09-12,14.757,14.876,14.489,14.876,4813,0
2017-09-13,14.638,14.876,14.202,14.747,11057,0
2017-09-14,14.777,14.836,14.628,14.628,2502,0
2017-09-15,14.38,14.727,14.102,14.112,12405,0
2017-09-18,14.122,14.529,14.112,14.261,5840,0
2017-09-19,14.33,14.36,14.132,14.34,3791,0
2017-09-20,14.34,14.388,14.281,14.388,2063,0
2017-09-21,14.401,14.59,14.401,14.59,3715,0
2017-09-22,14.7,14.94,14.41,14.92,3394,0
2017-09-25,14.57,14.57,14.4,14.5,2307,0
2017-09-27,14.51,14.6321,14.51,14.6,3403,0
2017-09-28,14.77,16.1054,14.529,15.1181,19456,0
2017-09-29,15.43,15.5198,15.01,15.5,5816,0
2017-10-02,15.499,16.19,15.45,16,4328,0
2017-10-03,16,16.75,16,16.38,12615,0
2017-10-04,16.38,16.38,15.979,16.348,3780,0
2017-10-05,16.08,16.44,16,16.1936,7459,0
2017-10-06,15.9,16.79,15.9,16.79,6691,0
2017-10-09,16.31,16.545,15.8867,16,3081,0
2017-10-10,16.09,16.8,16.09,16.75,12078,0
2017-10-11,16.5025,16.71,16.25,16.25,5402,0
2017-10-12,16.19,16.39,16.02,16.02,1706,0
2017-10-13,15.9679,15.9679,15.9679,15.9679,649,0
2017-10-16,15.26,15.49,14.6667,15.48,2475,0
2017-10-17,15.8,16.1922,15.8,15.86,567,0
2017-10-18,16.06,16.4999,15.1,15.365,4943,0
2017-10-19,16.42,16.42,15.96,15.96,848,0
2017-10-23,15.9047,16,15.9047,16,482,0
2017-10-24,15.69,15.82,15.5,15.76,2131,0
2017-10-25,15.95,15.95,15.5,15.5,4683,0
2017-10-26,15.5,15.85,15.45,15.5,4751,0
2017-10-27,15.79,15.79,15.46,15.5,1779,0
2017-10-30,15.4501,15.5,15.45,15.45,698,0
2017-10-31,15.69,15.75,15.45,15.74,3607,0
2017-11-01,15.51,15.51,15.12,15.35,5790,0
2017-11-02,15.415,15.706,15.35,15.3536,7135,0
2017-11-03,15.1901,15.957,15.1901,15.94,3208,0
2017-11-06,15.62,15.62,15.5484,15.58,437,0
2017-11-07,15.16,15.16,14.5,14.855,3201,0
2017-11-08,14.9,15.13,14.9,15,2356,0
2017-11-09,15.06,15.46,15.0008,15.1,3188,0
2017-11-10,15,15,15,15,160,0
