Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.223,13.538,13.223,13.538,1615,0
2005-02-28,13.223,13.314,13.223,13.223,2114,0
2005-03-03,13.102,13.38,13.102,13.38,1626,0
2005-03-04,13.38,13.38,13.38,13.38,297,0
2005-03-09,13.38,13.38,13.195,13.195,1055,0
2005-03-10,12.919,13.223,12.919,13.223,2114,0
2005-03-11,12.733,13.223,12.733,13.075,3234,0
2005-03-14,12.762,13.075,12.762,12.919,2097,0
2005-03-17,12.919,12.919,12.919,12.919,651,0
2005-03-18,12.762,12.919,12.762,12.919,4065,0
2005-03-21,12.855,12.855,12.855,12.855,2601,0
2005-03-22,12.299,12.826,12.299,12.826,1725,0
2005-03-24,12.889,12.919,12.889,12.919,326,0
2005-03-28,12.889,12.889,12.889,12.889,501,0
2005-03-29,12.614,12.762,12.614,12.762,1706,0
2005-03-30,12.457,12.457,12.299,12.457,1301,0
2005-04-04,12.299,12.299,12.299,12.299,1626,0
2005-04-06,12.457,12.457,12.457,12.457,243,0
2005-04-11,12.457,12.67,12.457,12.67,812,0
2005-04-12,12.762,12.762,12.762,12.762,219,0
2005-04-13,12.733,12.733,12.733,12.733,1139,0
2005-04-14,12.641,12.641,12.394,12.394,3578,0
2005-04-15,12.641,12.641,12.309,12.614,3706,0
2005-04-18,12.614,12.614,12.614,12.614,812,0
2005-04-19,12.299,12.614,12.299,12.457,3909,0
2005-04-20,12.614,12.733,12.55,12.55,8128,0
2005-04-21,12.457,12.614,12.299,12.614,2927,0
2005-04-25,12.614,12.614,12.299,12.299,326,0
2005-04-27,12.614,12.614,12.614,12.614,357,0
2005-04-29,12.309,12.614,12.299,12.614,1673,0
2005-05-03,12.614,12.614,12.614,12.614,1301,0
2005-05-04,12.309,12.309,12.299,12.299,1658,0
2005-05-05,12.299,12.299,12.299,12.299,228,0
2005-05-06,12.309,12.604,12.309,12.604,1319,0
2005-05-10,12.614,12.614,12.299,12.614,3088,0
2005-05-11,12.614,12.614,12.614,12.614,326,0
2005-05-13,12.299,12.614,12.299,12.457,1554,0
2005-05-16,12.457,12.604,12.335,12.604,3252,0
2005-05-19,12.614,12.614,12.335,12.614,9579,0
2005-05-23,12.335,12.335,12.335,12.335,2303,0
2005-05-24,12.335,12.335,12.335,12.335,326,0
2005-05-25,12.335,12.335,12.335,12.335,812,0
2005-05-26,12.335,12.55,12.335,12.55,1301,0
2005-05-27,12.55,12.55,12.299,12.299,2275,0
2005-05-31,12.299,12.457,12.299,12.427,2020,0
2005-06-01,12.299,12.299,12.299,12.299,3252,0
2005-06-02,12.299,12.299,12.299,12.299,3661,0
2005-06-03,12.299,12.299,12.299,12.299,812,0
2005-06-06,12.299,12.299,12.154,12.154,1301,0
2005-06-07,12.154,12.299,12.154,12.299,11866,0
2005-06-08,12.299,12.299,12.299,12.299,976,0
2005-06-09,12.299,12.299,12.299,12.299,243,0
2005-06-10,12.299,12.299,12.299,12.299,326,0
2005-06-14,12.299,12.299,12.299,12.299,812,0
2005-06-20,12.299,12.299,12.154,12.154,3999,0
2005-06-21,12.299,12.299,12.299,12.299,979,0
2005-06-27,11.692,11.717,11.692,11.692,1845,0
2005-06-30,12.299,12.299,12.154,12.154,1177,0
2005-07-05,12.154,12.154,12.154,12.154,326,0
2005-07-08,12.154,12.154,12.154,12.154,426,0
2005-07-11,11.414,11.692,10.769,11.534,6868,0
2005-07-12,11.692,11.692,11.692,11.692,812,0
2005-07-13,11.81,11.81,11.81,11.81,934,0
2005-07-14,11.692,11.692,11.692,11.692,812,0
2005-07-18,11.692,11.692,11.692,11.692,1951,0
2005-07-19,11.23,11.534,11.23,11.534,1109,0
2005-07-20,11.692,11.692,11.692,11.692,243,0
2005-07-25,11.692,11.692,11.692,11.692,162,0
2005-07-26,11.692,11.692,11.692,11.692,1626,0
2005-07-27,12.154,12.154,12.154,12.154,4819,0
2005-07-28,12.154,12.154,11.692,11.692,5120,0
2005-07-29,12.154,12.154,12.154,12.154,3658,0
2005-08-01,12.154,12.154,12.154,12.154,1951,0
2005-08-04,12.154,12.154,12.154,12.154,326,0
2005-08-05,11.875,11.875,11.84,11.84,853,0
2005-08-09,12.154,12.154,12.154,12.154,1626,0
2005-08-15,12.154,12.154,11.996,11.996,2117,0
2005-08-16,11.996,11.996,11.84,11.996,1840,0
2005-08-17,11.996,12.154,11.996,12.154,1680,0
2005-08-19,12.144,12.154,12.144,12.154,812,0
2005-08-22,12.061,12.061,12.061,12.061,1787,0
2005-08-23,11.84,11.84,11.84,11.84,1237,0
2005-08-24,11.84,11.84,11.692,11.692,568,0
2005-08-26,11.692,11.692,11.692,11.692,326,0
2005-08-31,11.543,11.81,11.285,11.534,4905,0
2005-09-06,11.285,11.285,11.1,11.285,2143,0
2005-09-07,11.285,11.285,11.285,11.285,326,0
2005-09-08,11.164,11.285,11.164,11.285,657,0
2005-09-09,11.285,11.285,11.285,11.285,812,0
2005-09-12,11.285,11.285,11.285,11.285,487,0
2005-09-15,11.378,11.378,11.378,11.378,423,0
2005-09-19,11.378,11.378,11.378,11.378,273,0
2005-09-20,11.692,11.692,11.692,11.692,162,0
2005-09-21,11.692,11.692,11.692,11.692,651,0
2005-09-22,11.534,11.534,11.534,11.534,326,0
2005-09-26,11.378,11.378,11.378,11.378,162,0
2005-09-28,11.442,11.442,11.442,11.442,430,0
2005-09-30,11.692,11.692,11.692,11.692,162,0
2005-10-03,11.996,11.996,11.996,11.996,487,0
2005-10-04,11.996,11.996,11.996,11.996,651,0
2005-10-06,11.692,11.692,11.692,11.692,390,0
2005-10-07,11.996,12.154,11.996,12.154,2438,0
2005-10-10,12.154,12.154,11.996,12.154,3414,0
2005-10-11,12.154,12.154,12.154,12.154,2120,0
2005-10-17,11.996,12.115,11.996,12.115,1098,0
2005-10-19,11.996,11.996,11.996,11.996,326,0
2005-10-20,11.996,11.996,11.996,11.996,2036,0
2005-10-21,11.996,11.996,11.996,11.996,3578,0
2005-10-24,11.996,11.996,11.996,11.996,208,0
2005-10-31,11.968,11.968,11.968,11.968,4081,0
2005-11-02,11.996,11.996,11.692,11.692,2364,0
2005-11-04,11.692,11.692,11.692,11.692,2764,0
2005-11-07,11.692,11.692,11.692,11.692,2032,0
2005-11-09,11.692,11.692,11.692,11.692,326,0
2005-11-15,11.692,11.692,11.692,11.692,487,0
2005-11-17,11.996,12.273,11.996,12.154,5060,0
2005-11-18,12.299,13.538,12.244,13.538,8441,0
2005-11-21,14.146,14.485,14.072,14.459,35796,0
2005-11-22,14.485,14.485,14.422,14.459,13512,0
2005-11-23,14.485,14.485,14.485,14.485,511,0
2005-11-29,14.237,14.237,13.934,13.934,9387,0
2005-11-30,14.302,14.302,14.146,14.146,2292,0
2005-12-01,14.146,14.302,14.146,14.302,2065,0
2005-12-02,14.302,14.302,14.302,14.302,651,0
2005-12-05,14.553,14.553,14.459,14.459,326,0
2005-12-06,14.553,14.553,14.146,14.459,1269,0
2005-12-08,14.302,14.302,13.538,13.538,8249,0
2005-12-09,13.538,13.538,13.223,13.538,3578,0
2005-12-13,13.684,13.684,13.684,13.684,812,0
2005-12-15,13.841,13.841,13.538,13.538,1313,0
2005-12-19,13.38,13.841,13.38,13.538,5794,0
2005-12-20,13.538,13.813,13.538,13.813,812,0
2005-12-21,13.538,14.459,13.538,14.459,882,0
2005-12-23,14.302,14.422,14.302,14.422,3414,0
2005-12-27,14.294,14.422,14.294,14.422,2916,0
2005-12-29,14.579,14.579,14.459,14.515,2992,0
2005-12-30,14.579,14.579,14.459,14.459,6340,0
2006-01-03,14.515,14.515,14.459,14.459,976,0
2006-01-05,14.515,14.515,14.515,14.515,676,0
2006-01-06,14.459,14.459,14.459,14.459,192,0
2006-01-09,14.302,14.302,13.841,13.841,1626,0
2006-01-10,13.684,13.684,13.223,13.538,5892,0
2006-01-12,13.499,13.538,13.499,13.538,1098,0
2006-01-13,13.499,13.538,13.499,13.538,3500,0
2006-01-17,19.839,19.839,14.763,14.763,2854,0
2006-01-18,14.763,14.763,13.841,13.841,8873,0
2006-01-19,14.072,14.072,13.841,13.841,741,0
2006-01-20,15.686,15.686,14.302,14.302,1744,0
2006-01-23,14.763,14.763,14.763,14.763,487,0
2006-01-24,14.348,14.348,14.302,14.302,3189,0
2006-01-25,14.302,14.302,14.072,14.072,989,0
2006-01-26,14.072,14.072,14.072,14.072,4127,0
2006-01-27,14.072,14.072,14.072,14.072,326,0
2006-01-31,14.072,14.072,13.38,13.841,16368,0
2006-02-01,13.195,13.38,13.157,13.157,4769,0
2006-02-02,12.919,13.38,12.919,13.38,3685,0
2006-02-03,13.149,13.149,12.467,12.919,4606,0
2006-02-06,12.919,12.919,12.919,12.919,162,0
2006-02-07,12.919,12.919,12.889,12.889,555,0
2006-02-08,12.919,12.919,12.919,12.919,217,0
2006-02-10,12.919,12.919,12.919,12.919,157,0
2006-02-13,12.919,12.919,11.996,12.004,3279,0
2006-02-14,11.996,12.919,11.996,12.919,661,0
2006-02-15,12.919,12.919,12.826,12.826,3041,0
2006-02-16,12.641,12.919,12.641,12.919,3708,0
2006-02-17,12.919,12.919,12.919,12.919,596,0
2006-02-21,12.946,12.946,12.946,12.946,326,0
2006-02-22,13.241,13.241,13.241,13.241,108,0
2006-02-23,13.241,13.241,13.241,13.241,299,0
2006-02-27,12.919,13.102,12.919,13.102,1301,0
2006-03-01,12.457,12.457,12.457,12.457,243,0
2006-03-02,13.102,13.102,13.102,13.102,217,0
2006-03-03,13.102,13.102,13.102,13.102,217,0
2006-03-06,13.102,13.102,12.919,12.919,867,0
2006-03-08,13.241,13.241,13.241,13.241,1084,0
2006-03-09,12.919,12.919,12.919,12.919,217,0
2006-03-10,13.149,13.149,12.688,12.688,286,0
2006-03-13,13.149,13.149,12.919,12.919,514,0
2006-03-15,13.149,13.149,13.149,13.149,1463,0
2006-03-16,13.149,13.38,13.149,13.38,4700,0
2006-03-17,13.794,13.794,13.38,13.794,1973,0
2006-03-20,13.794,13.794,13.794,13.794,326,0
2006-03-21,13.61,13.61,13.61,13.61,217,0
2006-03-23,12.919,12.919,12.919,12.919,108,0
2006-03-24,13.149,13.149,12.919,12.919,233,0
2006-03-30,13.794,13.794,13.794,13.794,651,0
2006-03-31,13.149,13.794,13.149,13.794,840,0
2006-04-03,13.149,13.149,12.87,12.919,1315,0
2006-04-04,12.87,12.919,12.87,12.919,965,0
2006-04-05,13.61,13.61,13.61,13.61,542,0
2006-04-06,13.841,13.841,13.794,13.841,5221,0
2006-04-11,14.255,14.255,13.38,13.38,1350,0
2006-04-12,13.38,13.38,13.38,13.38,1843,0
2006-04-17,13.61,13.61,13.61,13.61,108,0
2006-04-18,13.149,13.149,13.149,13.149,657,0
2006-04-19,13.149,13.841,12.688,13.841,6550,0
2006-04-20,13.61,13.61,13.38,13.38,3252,0
2006-04-21,13.61,13.61,13.61,13.61,281,0
2006-04-24,12.688,12.688,12.688,12.688,124,0
2006-04-25,13.61,13.61,13.61,13.61,157,0
2006-04-26,13.841,14.072,13.841,14.072,3947,0
2006-04-27,13.841,13.841,13.841,13.841,270,0
2006-05-01,14.072,14.348,14.072,14.348,758,0
2006-05-02,14.072,14.072,14.072,14.072,198,0
2006-05-03,14.072,14.072,14.072,14.072,119,0
2006-05-04,14.533,14.716,14.533,14.716,390,0
2006-05-05,14.716,14.716,14.716,14.716,992,0
2006-05-08,14.533,14.763,14.533,14.763,2166,0
2006-05-09,14.763,14.763,13.38,13.38,5190,0
2006-05-10,13.38,13.38,13.38,13.38,556,0
2006-05-11,14.302,15.179,14.302,15.179,3359,0
2006-05-12,15.133,15.133,14.485,14.485,867,0
2006-05-15,15.133,15.133,15.133,15.133,406,0
2006-05-16,15.087,15.087,14.763,14.763,890,0
2006-05-17,14.579,14.579,14.579,14.579,542,0
2006-05-19,14.995,15.454,14.533,14.533,4903,0
2006-05-22,14.485,14.716,14.485,14.716,867,0
2006-05-23,14.716,14.716,14.672,14.672,651,0
2006-05-25,14.716,14.716,14.672,14.716,937,0
2006-05-31,14.579,14.625,14.579,14.625,890,0
2006-06-02,14.579,14.672,14.302,14.625,1006,0
2006-06-05,14.302,14.533,14.302,14.533,1191,0
2006-06-06,14.533,14.533,14.302,14.302,2601,0
2006-06-08,13.841,13.841,13.841,13.841,433,0
2006-06-09,14.072,14.533,14.072,14.302,1332,0
2006-06-12,13.702,13.702,13.702,13.702,341,0
2006-06-14,14.072,14.072,14.072,14.072,206,0
2006-06-15,14.072,14.072,14.072,14.072,433,0
2006-06-19,13.702,13.841,13.702,13.841,270,0
2006-06-20,14.072,14.072,14.072,14.072,217,0
2006-06-23,13.702,13.702,13.48,13.61,2113,0
2006-06-26,13.38,14.072,12.457,12.457,7069,0
2006-06-27,12.457,12.457,12.318,12.457,2709,0
2006-06-28,12.585,12.585,12.585,12.585,867,0
2006-06-29,12.688,12.688,12.503,12.595,3920,0
2006-06-30,12.457,12.457,12.457,12.457,1499,0
2006-07-03,12.227,12.457,12.227,12.457,542,0
2006-07-05,12.457,12.457,12.457,12.457,433,0
2006-07-06,11.996,12.365,11.996,12.365,346,0
2006-07-07,12.365,12.365,12.345,12.345,755,0
2006-07-10,12.365,12.437,12.365,12.437,1735,0
2006-07-11,12.042,12.457,11.765,12.227,12198,0
2006-07-12,12.457,12.457,12.457,12.457,5093,0
2006-07-14,12.457,12.457,12.457,12.457,449,0
2006-07-17,12.457,12.457,12.457,12.457,433,0
2006-07-18,12.273,12.273,12.227,12.227,867,0
2006-07-19,12.457,12.457,12.457,12.457,1460,0
2006-07-21,12.919,12.919,12.457,12.457,3844,0
2006-07-24,12.227,13.841,12.227,13.841,850,0
2006-07-26,12.919,12.919,12.919,12.919,976,0
2006-07-31,13.841,13.841,13.841,13.841,108,0
2006-08-03,13.841,13.841,13.841,13.841,406,0
2006-08-07,13.841,13.841,13.841,13.841,326,0
2006-08-08,12.919,13.01,12.919,13.01,651,0
2006-08-09,13.01,13.01,12.919,13.01,4779,0
2006-08-10,13.61,13.934,13.61,13.934,1221,0
2006-08-14,13.934,13.934,13.934,13.934,108,0
2006-08-18,13.841,14.072,13.38,14.072,2426,0
2006-08-22,13.841,13.841,13.841,13.841,651,0
2006-08-23,13.841,14.016,13.841,14.016,1191,0
2006-08-24,14.072,14.072,14.072,14.072,326,0
2006-08-28,14.302,14.763,13.841,13.841,2817,0
2006-08-29,13.841,14.072,13.841,13.841,1301,0
2006-08-30,13.841,13.841,13.841,13.841,108,0
2006-09-05,13.841,13.841,13.841,13.841,108,0
2006-09-06,14.302,14.302,14.302,14.302,758,0
2006-09-07,14.025,14.025,13.841,13.841,1951,0
2006-09-08,13.657,14.072,13.657,13.657,2329,0
2006-09-11,13.841,13.841,13.61,13.61,976,0
2006-09-12,13.38,13.38,13.38,13.38,937,0
2006-09-13,13.38,13.38,13.38,13.38,1012,0
2006-09-18,13.38,13.38,13.38,13.38,108,0
2006-09-19,13.149,13.38,13.149,13.38,976,0
2006-09-20,13.38,13.38,13.38,13.38,326,0
2006-09-25,13.288,13.288,13.288,13.288,108,0
2006-09-28,12.919,12.919,12.919,12.919,1103,0
2006-09-29,12.919,13.288,12.919,13.288,2655,0
2006-10-02,13.288,13.288,13.288,13.288,108,0
2006-10-03,13.149,13.149,12.919,12.919,2655,0
2006-10-04,12.919,12.919,12.919,12.919,542,0
2006-10-06,12.919,13.149,12.919,13.149,957,0
2006-10-11,13.149,13.563,13.149,13.563,1029,0
2006-10-12,13.38,13.61,12.919,12.919,4289,0
2006-10-16,13.38,13.38,13.38,13.38,108,0
2006-10-17,13.38,13.38,13.38,13.38,433,0
2006-10-20,12.919,13.38,12.919,12.919,3889,0
2006-10-23,12.919,13.38,11.996,12.273,6263,0
2006-10-24,12.273,12.457,12.273,12.457,1698,0
2006-10-25,12.457,12.457,12.227,12.273,709,0
2006-10-26,12.919,13.332,12.919,13.332,2118,0
2006-10-27,12.919,12.919,12.87,12.87,912,0
2006-10-30,12.919,13.61,12.919,13.61,1455,0
2006-11-01,13.61,13.61,13.38,13.38,651,0
2006-11-02,13.38,13.38,13.38,13.38,433,0
2006-11-03,13.38,13.38,13.38,13.38,270,0
2006-11-06,13.38,13.38,13.38,13.38,867,0
2006-11-07,12.919,13.38,12.919,12.919,3445,0
2006-11-09,12.55,12.55,12.55,12.55,118,0
2006-11-10,12.55,12.919,12.55,12.919,930,0
2006-11-14,12.919,12.919,12.919,12.919,2060,0
2006-11-15,12.919,12.919,12.826,12.826,3143,0
2006-11-21,12.55,12.55,12.55,12.55,116,0
2006-11-27,12.55,12.55,12.55,12.55,542,0
2006-11-28,12.55,12.55,12.55,12.55,487,0
2006-11-30,12.919,12.919,12.55,12.826,2385,0
2006-12-04,12.567,12.567,12.55,12.55,1523,0
2006-12-05,12.624,13.323,12.624,13.323,5284,0
2006-12-06,12.688,12.688,12.55,12.55,1433,0
2006-12-07,13.323,13.323,13.323,13.323,217,0
2006-12-08,13.323,13.323,13.323,13.323,326,0
2006-12-12,13.323,13.323,12.919,13.149,4334,0
2006-12-14,13.01,13.01,13.01,13.01,217,0
2006-12-15,12.919,12.919,12.919,12.919,1409,0
2006-12-18,12.688,12.919,12.688,12.909,2275,0
2006-12-19,12.688,12.688,12.688,12.688,217,0
2006-12-20,12.688,12.688,12.688,12.688,1450,0
2006-12-21,12.688,12.688,12.688,12.688,136,0
2006-12-22,12.558,12.558,12.365,12.457,4410,0
2006-12-26,12.227,12.227,11.717,11.717,2764,0
2006-12-27,11.903,12.042,11.58,11.765,3393,0
2006-12-28,11.673,11.765,11.673,11.765,1301,0
2006-12-29,11.58,12.032,11.58,12.022,1780,0
2007-01-04,11.543,11.625,11.543,11.625,2275,0
2007-01-05,11.552,11.765,11.543,11.765,2871,0
2007-01-09,11.949,11.949,11.949,11.949,704,0
2007-01-10,11.949,11.949,11.949,11.949,379,0
2007-01-11,11.534,11.534,11.258,11.258,950,0
2007-01-12,11.534,11.765,11.534,11.765,651,0
2007-01-17,11.303,11.303,11.258,11.258,1191,0
2007-01-18,11.258,11.303,11.258,11.303,2385,0
2007-01-19,11.303,11.303,11.073,11.119,3665,0
2007-01-24,11.211,11.211,11.211,11.211,1084,0
2007-01-25,11.164,11.164,11.164,11.164,867,0
2007-01-26,11.164,11.211,11.164,11.211,2709,0
2007-01-29,11.164,11.164,11.164,11.164,542,0
2007-01-30,11.211,11.211,11.211,11.211,217,0
2007-01-31,11.211,11.211,11.211,11.211,1307,0
2007-02-02,11.164,11.211,11.164,11.164,7201,0
2007-02-05,11.119,11.119,9.735,10.15,17491,0
2007-02-06,10.243,10.749,10.243,10.612,10731,0
2007-02-07,10.612,10.612,10.381,10.426,5720,0
2007-02-08,10.426,10.612,10.426,10.612,4036,0
2007-02-09,10.612,10.612,10.612,10.612,433,0
2007-02-12,10.612,10.612,10.426,10.612,3414,0
2007-02-13,10.426,10.426,10.287,10.287,6828,0
2007-02-14,10.287,10.287,10.15,10.15,13763,0
2007-02-15,10.15,10.15,10.15,10.15,3035,0
2007-02-16,9.92,10.287,9.754,10.15,12058,0
2007-02-20,9.975,10.287,9.975,10.287,5040,0
2007-02-21,10.011,10.15,9.689,9.92,4675,0
2007-02-22,9.92,10.472,9.92,10.472,2490,0
2007-02-23,10.472,10.842,10.472,10.612,33921,0
2007-02-26,10.381,10.612,10.381,10.426,2673,0
2007-02-27,10.472,10.704,10.472,10.52,2095,0
2007-02-28,10.52,10.52,10.381,10.52,2254,0
2007-03-01,10.612,10.612,10.612,10.612,4096,0
2007-03-02,10.612,10.612,10.52,10.612,2385,0
2007-03-05,10.612,10.612,10.612,10.612,326,0
2007-03-07,10.602,10.602,10.602,10.602,217,0
2007-03-08,10.602,10.602,10.602,10.602,157,0
2007-03-09,10.52,10.602,10.335,10.602,20891,0
2007-03-12,10.52,10.52,10.52,10.52,1409,0
2007-03-13,10.52,10.52,10.381,10.381,2655,0
2007-03-14,10.381,10.381,10.381,10.381,1201,0
2007-03-19,10.196,10.381,10.15,10.15,3725,0
2007-03-20,10.15,10.15,10.15,10.15,4661,0
2007-03-22,10.243,10.243,10.243,10.243,270,0
2007-03-23,9.965,10.564,9.965,10.243,5080,0
2007-03-26,9.975,9.975,9.965,9.965,1634,0
2007-03-28,10.15,10.472,10.15,10.472,608,0
2007-03-30,10.15,10.243,10.15,10.243,1180,0
2007-04-02,10.243,10.243,10.243,10.243,186,0
2007-04-03,10.381,10.381,10.381,10.381,976,0
2007-04-04,10.243,10.381,10.243,10.381,1113,0
2007-04-05,10.057,10.381,10.057,10.15,2315,0
2007-04-09,10.381,10.464,10.15,10.426,1843,0
2007-04-10,10.158,10.158,10.15,10.15,487,0
2007-04-11,10.057,10.057,10.057,10.057,108,0
2007-04-12,10.372,10.372,10.372,10.372,542,0
2007-04-16,10.362,10.362,10.057,10.057,1518,0
2007-04-18,10.196,10.472,10.196,10.196,1951,0
2007-04-23,10.186,10.186,10.186,10.186,542,0
2007-04-25,10.067,10.177,10.067,10.177,1219,0
2007-04-26,10.15,10.15,10.15,10.15,433,0
2007-04-30,10.15,10.15,10.15,10.15,162,0
2007-05-01,10.067,10.067,10.067,10.067,686,0
2007-05-02,10.15,10.15,10.15,10.15,326,0
2007-05-03,9.965,10.15,9.965,10.15,976,0
2007-05-04,10.15,10.15,10.15,10.15,136,0
2007-05-07,10.15,10.15,9.965,9.965,6720,0
2007-05-08,9.965,9.965,9.689,9.689,4265,0
2007-05-09,9.828,9.828,9.735,9.735,2060,0
2007-05-11,10.011,10.15,10.011,10.15,3613,0
2007-05-14,10.15,10.15,10.15,10.15,5310,0
2007-05-15,10.15,10.15,10.011,10.011,1110,0
2007-05-16,9.689,10.196,9.689,10.196,4307,0
2007-05-17,9.735,9.882,9.735,9.882,360,0
2007-05-18,10.141,10.141,9.965,9.965,867,0
2007-05-21,10.15,10.15,10.011,10.011,474,0
2007-05-22,10.196,10.196,10.196,10.196,1626,0
2007-05-25,10.15,10.15,10.15,10.15,651,0
2007-05-29,10.196,10.196,10.15,10.15,4554,0
2007-05-30,10.15,10.15,10.057,10.057,3035,0
2007-05-31,10.105,10.141,10.105,10.141,1084,0
2007-06-01,10.105,10.141,10.105,10.105,1409,0
2007-06-04,10.141,10.141,10.105,10.105,281,0
2007-06-06,10.105,10.15,10.105,10.15,4011,0
2007-06-07,10.15,10.15,10.15,10.15,1084,0
2007-06-08,10.15,10.15,10.15,10.15,1084,0
2007-06-12,10.243,10.243,10.196,10.196,1295,0
2007-06-13,10.131,10.131,10.123,10.123,1843,0
2007-06-14,10.105,10.105,10.105,10.105,108,0
2007-06-15,10.15,10.15,10.105,10.105,2817,0
2007-06-20,10.15,10.15,10.105,10.105,1945,0
2007-06-22,10.105,10.105,10.105,10.105,162,0
2007-06-25,10.15,10.15,10.15,10.15,2817,0
2007-06-27,10.15,10.15,10.15,10.15,542,0
2007-06-28,10.105,10.105,10.105,10.105,1869,0
2007-07-02,10.105,10.15,10.105,10.15,3790,0
2007-07-06,10.15,10.15,10.057,10.057,7567,0
2007-07-09,10.105,10.105,10.057,10.057,867,0
2007-07-11,10.105,10.105,10.105,10.105,108,0
2007-07-13,10.057,10.105,9.92,10.105,2709,0
2007-07-16,10.105,10.105,9.828,9.828,3440,0
2007-07-17,9.873,9.873,9.689,9.689,4536,0
2007-07-18,9.679,9.689,9.679,9.689,1626,0
2007-07-19,9.689,9.689,9.689,9.689,217,0
2007-07-20,9.458,9.458,9.2363,9.2363,867,0
2007-07-23,9.458,9.458,8.9966,9.2274,10555,0
2007-07-24,9.2274,9.2274,9.2274,9.2274,1301,0
2007-07-25,9.2274,9.2363,9.2274,9.2363,1343,0
2007-07-26,9.2363,9.2363,8.4429,8.7659,12705,0
2007-07-27,9.2178,9.2178,8.9966,8.9966,1301,0
2007-07-30,9.2274,9.2274,9.2274,9.2274,138,0
2007-07-31,9.2731,9.2731,9.2731,9.2731,758,0
2007-08-01,9.2274,9.458,9.2274,9.458,3436,0
2007-08-03,9.689,9.689,9.689,9.689,433,0
2007-08-06,9.689,9.689,9.689,9.689,2506,0
2007-08-07,9.4669,9.679,9.458,9.679,758,0
2007-08-08,9.458,9.458,9.4491,9.4491,1222,0
2007-08-09,9.4491,9.92,9.1345,9.92,2949,0
2007-08-10,9.1345,9.4491,8.9966,9.4491,2927,0
2007-08-13,9.4491,9.4491,9.4491,9.4491,326,0
2007-08-14,8.9966,9.458,8.7659,9.458,1084,0
2007-08-15,8.7659,9.2274,8.7659,8.7659,2166,0
2007-08-16,9.458,9.458,9.458,9.458,207,0
2007-08-17,8.7659,9.689,8.7659,9.689,1191,0
2007-08-27,9.644,9.689,9.644,9.689,867,0
2007-08-29,9.78,10.15,9.78,10.15,3671,0
2007-08-31,9.965,9.965,9.92,9.92,618,0
2007-09-10,9.689,9.689,8.7659,9.1345,6936,0
2007-09-12,9.2274,9.2274,9.2274,9.2274,691,0
2007-09-13,8.9966,9.2274,8.8581,9.2274,2141,0
2007-09-19,9.1804,9.1804,9.1804,9.1804,1301,0
2007-09-21,9.1804,9.2274,9.1804,9.2274,867,0
2007-09-24,9.1804,9.1804,9.1804,9.1804,542,0
2007-09-26,9.2274,9.2274,9.2274,9.2274,228,0
2007-09-28,8.8119,9.1718,8.8119,9.1718,326,0
2007-10-01,8.8119,9.1804,8.8119,9.1804,1139,0
2007-10-02,8.9506,9.1345,8.8119,8.9966,1191,0
2007-10-03,9.0428,9.2274,8.9506,9.2274,2466,0
2007-10-04,9.2274,9.2274,9.2274,9.2274,108,0
2007-10-05,9.2178,9.2274,9.1804,9.2274,2927,0
2007-10-08,8.9506,9.2178,8.9506,9.2178,247,0
2007-10-09,9.2274,9.2274,8.9506,8.9506,2385,0
2007-10-12,9.1345,9.1804,9.1345,9.1804,1626,0
2007-10-15,9.1804,9.1804,8.8119,9.1804,1626,0
2007-10-16,9.1804,9.2274,9.1804,9.2274,1084,0
2007-10-17,9.2274,9.2731,9.2274,9.2731,867,0
2007-10-22,9.1804,9.1804,9.1804,9.1804,976,0
2007-10-23,8.8119,8.8119,8.7659,8.7659,2927,0
2007-10-24,8.5352,8.8581,8.3045,8.3967,4255,0
2007-10-25,9.1804,9.2178,9.1804,9.2178,433,0
2007-10-26,8.3045,8.9966,8.0738,8.9966,1626,0
2007-10-29,8.7659,8.7659,8.7659,8.7659,225,0
2007-10-30,8.0738,8.7659,8.0738,8.7659,702,0
2007-10-31,9.1345,9.1345,8.3045,8.3045,2492,0
2007-11-01,9.0883,9.0883,8.7659,8.7659,542,0
2007-11-05,8.7659,8.7659,8.7659,8.7659,542,0
2007-11-07,8.3045,8.3045,8.3045,8.3045,1084,0
2007-11-08,8.3967,8.3967,8.3045,8.3967,1084,0
2007-11-09,8.1661,8.1661,8.1199,8.1199,1735,0
2007-11-12,8.1199,8.3045,8.1199,8.3045,3035,0
2007-11-13,8.3045,8.3506,7.8894,8.0738,27570,0
2007-11-14,8.3506,8.3506,8.3045,8.3045,1571,0
2007-11-15,8.5352,8.5352,8.5352,8.5352,542,0
2007-11-19,8.0738,8.0738,8.0738,8.0738,433,0
2007-11-20,8.0738,8.5813,8.0738,8.5813,1622,0
2007-11-26,7.8894,8.0829,7.3817,7.6125,4687,0
2007-11-27,7.6125,7.8431,7.6125,7.8431,5120,0
2007-11-28,8.3045,8.3045,7.6125,7.8431,7793,0
2007-11-29,7.3817,7.8431,7.3817,7.8431,3105,0
2007-11-30,7.3817,7.8431,7.3817,7.8431,2166,0
2007-12-04,7.3817,7.7968,7.3817,7.7968,1859,0
2007-12-06,7.4279,7.4279,7.3817,7.3817,1219,0
2007-12-07,7.8431,7.8431,7.8431,7.8431,542,0
2007-12-12,7.6125,8.3045,7.6125,8.3045,2601,0
2007-12-14,7.8431,8.3045,7.8431,8.3045,1409,0
2007-12-18,8.0738,8.3045,7.6125,8.3045,1215,0
2007-12-19,7.6125,7.8431,7.6125,7.8431,1273,0
2007-12-21,7.391,7.6125,7.391,7.6125,976,0
2007-12-24,7.3817,7.3817,7.3817,7.3817,273,0
2007-12-26,7.3817,7.3817,7.151,7.3817,12932,0
2007-12-27,7.151,7.3817,7.151,7.3817,3414,0
2007-12-28,7.151,7.6125,6.9388,7.6125,4367,0
2007-12-31,7.6125,7.6125,6.9388,7.6125,984,0
2008-01-02,6.9388,7.3817,6.9388,7.3817,812,0
2008-01-04,7.6125,8.0738,7.6125,7.8431,2003,0
2008-01-07,6.9666,6.9666,6.9388,6.9388,976,0
2008-01-08,7.6125,7.6125,7.6125,7.6125,433,0
2008-01-09,7.6125,7.6125,7.6125,7.6125,108,0
2008-01-10,6.9203,7.6125,6.6897,7.6125,4765,0
2008-01-14,7.6125,7.6125,7.3817,7.6125,3117,0
2008-01-16,6.6897,7.3817,6.6897,7.3817,1843,0
2008-01-17,6.5975,7.151,6.5975,7.151,923,0
2008-01-22,6.9203,6.9203,6.9203,6.9203,217,0
2008-01-23,6.9203,7.6125,6.8282,7.6125,5117,0
2008-01-29,7.3817,7.3817,7.3817,7.3817,542,0
2008-01-30,6.9203,7.6125,6.9203,7.6125,433,0
2008-01-31,7.3817,7.6125,7.3817,7.6125,1084,0
2008-02-01,7.6125,7.6125,7.6125,7.6125,1084,0
2008-02-04,6.9203,7.151,6.9203,7.151,812,0
2008-02-05,6.9296,7.151,6.9296,7.151,758,0
2008-02-06,7.151,7.151,7.151,7.151,542,0
2008-02-07,6.9203,7.151,6.9203,7.151,1626,0
2008-02-13,7.151,7.151,7.151,7.151,454,0
2008-02-15,6.9203,7.151,6.9203,7.151,1191,0
2008-02-20,6.9203,7.151,6.5513,7.151,3792,0
2008-02-25,7.151,7.151,7.151,7.151,1084,0
2008-02-26,7.151,7.151,7.151,7.151,1084,0
2008-02-27,7.151,7.3817,7.151,7.3817,3816,0
2008-02-28,7.3817,7.3817,7.3817,7.3817,1084,0
2008-02-29,7.6032,7.6125,7.6032,7.6125,1626,0
2008-03-03,7.6125,7.6125,7.6125,7.6125,1358,0
2008-03-04,7.8431,7.8431,7.8431,7.8431,1084,0
2008-03-05,7.8431,7.8431,7.8431,7.8431,542,0
2008-03-06,7.8431,7.8431,7.8431,7.8431,542,0
2008-03-12,7.8431,7.8431,7.8431,7.8431,2166,0
2008-03-17,7.8431,7.8431,7.8431,7.8431,462,0
2008-03-25,7.8431,7.8431,7.8431,7.8431,623,0
2008-03-26,7.3817,7.3817,7.3817,7.3817,713,0
2008-03-27,7.6125,7.6125,7.151,7.6125,2552,0
2008-03-28,7.151,7.6125,7.151,7.6125,534,0
2008-03-31,7.8339,7.8339,7.8339,7.8339,132,0
2008-04-01,7.6125,7.6125,7.6125,7.6125,1084,0
2008-04-04,7.3817,7.3817,7.3817,7.3817,2409,0
2008-04-08,7.151,7.3817,7.0127,7.151,6070,0
2008-04-09,6.9203,7.151,6.5513,7.151,7009,0
2008-04-11,6.6897,7.3817,6.6897,7.3817,867,0
2008-04-15,6.6897,7.151,6.6897,6.6897,5418,0
2008-04-16,6.6804,6.6897,6.2284,6.459,3522,0
2008-04-17,6.459,6.459,6.459,6.459,542,0
2008-04-18,6.459,6.459,6.459,6.459,1518,0
2008-04-21,6.9203,6.9203,6.9203,6.9203,155,0
2008-04-22,6.459,6.459,6.459,6.459,1084,0
2008-04-23,6.9203,6.9203,6.9203,6.9203,108,0
2008-04-24,6.459,6.459,5.5823,5.5823,2485,0
2008-04-25,6.6897,6.6897,6.6897,6.6897,542,0
2008-04-28,6.459,6.9203,6.459,6.9203,1409,0
2008-04-29,6.2006,6.9203,5.9977,6.9203,758,0
2008-05-01,6.9203,7.151,6.9203,7.151,2166,0
2008-05-06,6.9203,6.9203,6.9203,6.9203,108,0
2008-05-09,6.6897,6.6897,6.6897,6.6897,1301,0
2008-05-12,6.6897,6.6897,6.459,6.459,1235,0
2008-05-13,6.6897,6.9203,6.459,6.459,2114,0
2008-05-14,6.459,6.459,6.459,6.459,930,0
2008-05-16,6.8743,6.8743,6.8743,6.8743,108,0
2008-05-19,6.9203,6.9203,6.9203,6.9203,542,0
2008-05-20,6.9203,6.9203,6.9203,6.9203,240,0
2008-05-28,6.459,7.151,6.459,7.151,651,0
2008-05-29,6.2284,7.151,5.9977,7.151,2805,0
2008-05-30,6.459,6.9203,6.459,6.9203,1084,0
2008-06-03,6.459,7.151,6.459,7.151,499,0
2008-06-04,6.9296,6.9296,6.9203,6.9203,484,0
2008-06-05,7.151,7.151,7.151,7.151,3792,0
2008-06-06,6.9203,6.9203,6.9203,6.9203,605,0
2008-06-09,6.9203,7.151,5.9977,7.151,2605,0
2008-06-13,6.9203,6.9203,6.9203,6.9203,239,0
2008-06-16,6.459,6.9203,6.2745,6.9203,1787,0
2008-06-19,6.459,6.459,6.459,6.459,2709,0
2008-06-20,6.505,6.6897,6.505,6.6897,2141,0
2008-06-25,6.2745,6.2745,6.2745,6.2745,326,0
2008-06-26,6.9203,6.9203,6.9203,6.9203,326,0
2008-06-27,6.459,6.459,6.2745,6.459,1869,0
2008-06-30,6.459,6.459,6.459,6.459,263,0
2008-07-01,6.459,6.459,6.459,6.459,758,0
2008-07-02,6.9203,6.9203,6.3667,6.3667,1360,0
2008-07-03,6.9203,6.9203,6.9203,6.9203,326,0
2008-07-07,6.2284,6.9203,6.2284,6.9203,920,0
2008-07-08,6.2284,6.6897,6.2284,6.6897,651,0
2008-07-10,6.3667,6.459,6.3667,6.459,758,0
2008-07-14,6.2284,6.459,6.2284,6.459,1165,0
2008-08-05,6.2745,6.2745,6.2745,6.2745,155,0
2008-08-06,6.09,6.2745,6.09,6.2284,1805,0
2008-08-08,6.2284,6.3667,6.2284,6.3667,2498,0
2008-08-11,6.2284,6.2284,6.2284,6.2284,1908,0
2008-08-13,6.2745,6.2745,6.2284,6.2284,677,0
2008-08-18,6.2284,6.2284,6.2284,6.2284,542,0
2008-08-19,6.2284,6.2284,5.767,6.2284,7836,0
2008-08-20,5.9977,6.2745,5.9977,6.2745,2385,0
2008-08-21,6.2745,6.459,6.2745,6.459,976,0
2008-08-25,6.2745,6.2745,6.2745,6.2745,812,0
2008-08-26,5.9977,6.2745,5.9977,6.2745,2788,0
2008-08-27,6.2284,6.9203,5.9516,6.9203,11907,0
2008-08-28,6.459,6.459,6.1362,6.1362,2166,0
2008-08-29,6.459,6.8743,6.459,6.8743,2709,0
2008-09-02,6.459,6.459,6.459,6.459,861,0
2008-09-09,7.151,7.151,7.151,7.151,155,0
2008-09-11,6.505,6.505,6.505,6.505,713,0
2008-09-12,6.5513,6.5513,6.5513,6.5513,892,0
2008-09-15,6.459,6.459,6.459,6.459,6394,0
2008-09-16,6.459,6.459,6.459,6.459,1084,0
2008-09-17,6.2284,6.2284,6.2284,6.2284,2564,0
2008-09-18,6.2284,6.2284,6.2284,6.2284,949,0
2008-09-19,6.1823,6.2284,6.1823,6.2284,1626,0
2008-09-23,5.9977,6.2284,5.9977,6.2284,1781,0
2008-09-25,6.2284,6.2284,6.2284,6.2284,108,0
2008-09-26,6.2284,6.2284,5.9977,5.9977,802,0
2008-09-29,6.459,6.459,5.813,5.813,3368,0
2008-10-03,5.767,5.813,5.767,5.813,1626,0
2008-10-07,5.767,5.767,5.767,5.767,1626,0
2008-10-08,5.767,5.767,5.767,5.767,1518,0
2008-10-09,5.813,5.813,5.5363,5.5363,2473,0
2008-10-10,5.5363,5.6285,3.2757,5.6285,18206,0
2008-10-14,4.6137,5.5823,4.1985,5.5363,4011,0
2008-10-15,5.4439,5.5363,5.4439,5.5363,2418,0
2008-10-16,5.4439,5.4439,5.4439,5.4439,542,0
2008-10-17,5.3056,5.3056,5.3056,5.3056,3252,0
2008-10-22,5.3056,5.4165,4.1985,4.1985,8075,0
2008-10-23,5.4439,5.4439,5.4439,5.4439,2166,0
2008-10-27,4.383,5.4165,4.2446,5.4165,8401,0
2008-10-30,5.3978,5.4165,5.3978,5.4165,1084,0
2008-11-12,4.6137,5.3056,4.6137,5.3056,2817,0
2008-11-13,4.1985,5.3056,4.1985,4.8444,6135,0
2008-11-14,4.6137,5.075,4.6137,5.075,1301,0
2008-11-19,5.2133,5.2133,5.2133,5.2133,270,0
2008-11-20,5.2594,5.3056,5.075,5.075,1343,0
2008-11-21,4.7982,5.075,4.7059,5.075,2810,0
2008-11-24,5.241,5.241,5.241,5.241,963,0
2008-12-01,5.241,5.241,5.241,5.241,542,0
2008-12-03,5.241,5.241,5.241,5.241,592,0
2008-12-05,5.2133,5.241,5.075,5.241,2385,0
2008-12-09,5.075,5.241,5.075,5.1212,3584,0
2008-12-11,5.5363,5.5363,5.5363,5.5363,1084,0
2008-12-17,4.835,4.835,4.835,4.835,518,0
2008-12-18,5.5363,5.5363,5.5363,5.5363,1084,0
2008-12-22,4.4936,4.4936,4.4936,4.4936,812,0
2008-12-23,5.3056,5.3056,5.3056,5.3056,1084,0
2008-12-26,4.6137,4.6137,4.6137,4.6137,1360,0
2008-12-29,5.3149,5.5363,4.2261,5.5363,8519,0
2008-12-30,5.5363,5.5363,4.383,4.383,1286,0
2008-12-31,5.5363,5.5363,5.5363,5.5363,1742,0
2009-01-02,4.4936,4.4936,4.2261,4.2261,1323,0
2009-01-05,5.5363,5.5363,4.3921,5.075,2060,0
2009-01-07,5.4439,5.4439,5.4439,5.4439,651,0
2009-01-12,4.6137,5.075,4.6137,5.075,654,0
2009-01-14,4.4014,5.075,4.383,5.075,1843,0
2009-01-15,5.075,5.075,4.6137,4.6137,602,0
2009-01-20,4.6137,4.6137,4.3921,4.3921,1409,0
2009-01-21,4.3921,4.6137,4.383,4.6137,2390,0
2009-01-26,4.8166,4.8166,4.6137,4.6137,3903,0
2009-01-27,4.8166,5.3703,4.8166,5.3703,1247,0
2009-01-28,5.1397,5.5363,5.1397,5.5363,1738,0
2009-02-02,4.0691,5.2964,4.0691,5.2964,2709,0
2009-02-04,4.6321,5.0287,4.6321,5.0287,1301,0
2009-02-05,4.5766,4.5766,4.5766,4.5766,108,0
2009-02-06,4.5766,4.5952,4.0599,4.383,10738,0
2009-02-09,4.7059,4.7059,4.6137,4.6137,1843,0
2009-02-10,4.383,4.7059,4.383,4.7059,2166,0
2009-02-11,4.5859,4.6137,4.5859,4.6137,2166,0
2009-02-13,4.6137,4.6137,4.6137,4.6137,250,0
2009-02-17,4.6045,4.6137,4.383,4.6045,3035,0
2009-02-18,4.4292,4.4292,4.0508,4.0599,14529,0
2009-02-19,4.5305,4.5583,4.5305,4.5583,217,0
2009-02-20,4.6137,4.6137,4.6137,4.6137,9321,0
2009-02-25,4.1153,4.6137,4.1153,4.6137,1191,0
2009-02-26,4.0599,4.0691,3.9215,3.9215,979,0
2009-02-27,4.1985,4.1985,4.1893,4.1985,1084,0
2009-03-02,3.9215,4.4014,3.9215,4.4014,1626,0
2009-03-03,4.383,4.383,3.9215,3.9215,326,0
2009-03-04,4.383,4.383,3.9215,3.9215,5335,0
2009-03-05,4.1522,4.1522,3.9215,3.9215,6491,0
2009-03-06,3.9215,3.9215,3.9215,3.9215,1430,0
2009-03-09,3.9215,3.9215,3.9215,3.9215,217,0
2009-03-10,4.0599,4.0599,4.0599,4.0599,1047,0
2009-03-11,3.7001,3.7001,3.7001,3.7001,217,0
2009-03-13,4.0599,4.0599,4.0599,4.0599,542,0
2009-03-16,3.9215,3.9215,3.9215,3.9215,217,0
2009-03-17,3.9215,3.9215,3.9215,3.9215,217,0
2009-03-18,3.9215,3.9215,3.7369,3.7831,4662,0
2009-03-19,4.0416,4.0416,3.4602,3.9676,2381,0
2009-03-20,3.9676,3.9676,3.4602,3.6908,3522,0
2009-03-23,3.4787,3.6908,3.4787,3.6908,433,0
2009-03-24,3.6908,4.1338,3.6908,4.1338,326,0
2009-03-25,3.9215,3.9215,3.9215,3.9215,326,0
2009-03-26,3.5063,3.5063,3.4602,3.4602,542,0
2009-03-27,3.9215,3.9215,3.6908,3.9215,3475,0
2009-03-30,3.6908,3.6908,3.4602,3.4602,1188,0
2009-04-02,3.4602,3.6908,3.4602,3.6908,542,0
2009-04-03,3.4602,3.4602,3.4602,3.4602,158,0
2009-04-06,3.6447,3.6447,3.4602,3.4602,2616,0
2009-04-07,3.4602,3.4602,3.3218,3.3218,2114,0
2009-04-08,3.5986,3.5986,3.5986,3.5986,108,0
2009-04-09,3.2295,3.4602,2.9709,3.2295,12789,0
2009-04-13,3.3125,3.331,3.1004,3.1004,12492,0
2009-04-14,2.9988,3.368,2.5374,2.9988,208919,0
2009-04-15,3.2295,3.2295,3.2295,3.2295,1084,0
2009-04-16,3.5617,3.5617,3.5617,3.5617,867,0
2009-04-17,3.5524,3.5524,3.4695,3.5063,1084,0
2009-04-20,3.5617,3.5801,3.5617,3.5801,867,0
2009-04-21,3.6447,3.6447,3.6447,3.6447,758,0
2009-04-22,3.617,3.617,3.617,3.617,108,0
2009-04-23,3.617,3.617,3.617,3.617,217,0
2009-04-24,3.5986,3.5986,3.5986,3.5986,173,0
2009-04-27,3.6447,3.6447,3.5986,3.5986,386,0
2009-04-30,3.6447,3.6447,3.6447,3.6447,326,0
2009-05-01,3.6447,3.6447,3.6447,3.6447,1084,0
2009-05-04,3.6447,3.6447,3.5524,3.5986,3492,0
2009-05-05,3.5524,3.5709,3.5524,3.5709,2329,0
2009-05-06,3.5524,3.5524,3.5524,3.5524,2166,0
2009-05-07,3.5524,3.5524,3.5524,3.5524,2692,0
2009-05-08,3.5524,3.5524,3.414,3.4695,3221,0
2009-05-11,3.5524,3.5986,3.534,3.5986,9701,0
2009-05-12,3.5986,3.5986,3.5986,3.5986,4334,0
2009-05-13,3.6447,3.6447,3.4602,3.4878,1611,0
2009-05-15,3.5986,3.5986,3.5986,3.5986,108,0
2009-05-18,3.5524,3.5617,3.5524,3.5617,1951,0
2009-05-19,3.5524,3.6634,3.5524,3.6634,9863,0
2009-05-20,3.6908,3.6908,3.6908,3.6908,3252,0
2009-05-21,3.5524,4.0599,3.5524,4.0599,704,0
2009-05-27,4.0599,4.0599,4.0599,4.0599,108,0
2009-05-29,3.5617,3.7831,3.5524,3.5986,1571,0
2009-06-01,3.5431,3.7831,3.5431,3.7831,2748,0
2009-06-02,3.7831,3.7831,3.7738,3.7831,326,0
2009-06-05,4.5397,4.5397,4.5397,4.5397,1396,0
2009-06-08,3.6355,4.1522,3.6355,4.0047,2488,0
2009-06-09,3.5892,3.617,3.5892,3.5892,1103,0
2009-06-11,3.9215,3.9215,3.9215,3.9215,2120,0
2009-06-15,3.9215,3.9215,3.9215,3.9215,2166,0
2009-06-16,3.5709,4.1522,3.5709,3.9215,3323,0
2009-06-19,3.5617,3.5617,3.5617,3.5617,108,0
2009-06-22,3.9215,3.9215,3.9215,3.9215,651,0
2009-06-26,3.7831,3.7831,3.7831,3.7831,144,0
2009-06-30,3.9215,3.9215,3.9215,3.9215,435,0
2009-07-01,3.7831,3.7831,3.7831,3.7831,108,0
2009-07-02,3.7831,3.7831,3.7831,3.7831,755,0
2009-07-07,3.7831,3.7831,3.7831,3.7831,542,0
2009-07-15,3.7831,3.9215,3.7831,3.8386,7285,0
2009-07-20,3.8386,3.9215,3.8386,3.9215,433,0
2009-07-21,3.5892,3.5892,3.5892,3.5892,108,0
2009-07-22,3.5617,3.5617,3.5617,3.5617,240,0
2009-07-23,3.6908,3.6908,3.6908,3.6908,542,0
2009-07-24,3.6908,3.6908,3.6908,3.6908,0,0
2009-07-27,3.5617,3.5617,3.5617,3.5617,406,0
2009-07-28,3.5709,3.5709,3.5617,3.5617,542,0
2009-07-29,3.5617,3.5617,3.5617,3.5617,0,0
2009-07-30,3.5617,3.5617,3.5617,3.5617,0,0
2009-07-31,3.6908,3.6908,3.5617,3.5617,1169,0
2009-08-03,3.7369,3.7369,3.7369,3.7369,108,0
2009-08-04,3.7369,3.7369,3.7369,3.7369,0,0
2009-08-05,3.7369,3.7369,3.4602,3.4602,1247,0
2009-08-06,3.6908,3.6908,3.6908,3.6908,596,0
2009-08-07,3.9032,3.9032,3.9032,3.9032,108,0
2009-08-10,3.9215,3.9215,3.9215,3.9215,108,0
2009-08-11,3.9215,3.9215,3.9215,3.9215,0,0
2009-08-12,3.9215,3.9215,3.9215,3.9215,542,0
2009-08-13,3.9215,3.9215,3.7001,3.8754,1409,0
2009-08-14,3.7831,3.8754,3.7831,3.8754,1632,0
2009-08-18,4.6045,4.6045,3.7831,3.7831,217,0
2009-08-19,4.383,4.4292,4.1522,4.1522,2927,0
2009-08-20,4.1522,4.1613,3.9676,3.9676,2709,0
2009-08-21,4.4752,4.4752,4.4752,4.4752,584,0
2009-08-24,4.0139,4.5675,3.9676,3.9676,2276,0
2009-08-25,4.0691,4.1522,4.0599,4.1522,1734,0
2009-08-26,4.0691,4.0691,4.0139,4.0139,1191,0
2009-08-28,4.5028,4.5028,3.8754,3.8754,2120,0
2009-08-31,3.8847,4.0599,3.8754,4.0599,1191,0
2009-09-01,4.0599,4.0599,3.7831,3.8939,7069,0
2009-09-03,4.0599,4.0599,4.0599,4.0599,976,0
2009-09-04,4.1522,4.1522,4.1522,4.1522,1084,0
2009-09-08,4.1522,4.1522,3.9676,3.9676,1301,0
2009-09-10,4.4659,4.6137,4.4659,4.6137,1951,0
2009-09-11,4.5859,4.6137,4.5859,4.6137,217,0
2009-09-16,4.7059,4.7059,4.0969,4.0969,2476,0
2009-09-17,4.1893,4.2537,4.1522,4.2075,6237,0
2009-09-18,4.1706,4.2167,4.1522,4.1522,897,0
2009-09-21,4.1706,4.1706,4.0599,4.1522,4623,0
2009-09-22,4.0599,4.0969,3.8754,4.0599,2275,0
2009-09-24,4.106,4.106,4.106,4.106,1626,0
2009-09-28,4.0599,4.0599,3.9676,3.9676,1838,0
2009-10-01,3.9676,3.9676,3.9676,3.9676,541,0
2009-10-02,3.9676,4.1522,3.9676,4.1522,2446,0
2009-10-05,4.1522,4.1985,4.1522,4.1985,2162,0
2009-10-06,4.1522,4.1522,4.1522,4.1522,2166,0
2009-10-09,4.1985,4.1985,4.1985,4.1985,548,0
2009-10-14,4.2446,4.2446,4.2446,4.2446,379,0
2009-10-15,4.1522,4.1522,4.1522,4.1522,1463,0
2009-10-16,4.1522,4.1985,4.1522,4.1985,5310,0
2009-10-20,4.1522,4.2446,4.1522,4.1985,2709,0
2009-10-21,4.383,4.383,4.1522,4.1522,2166,0
2009-10-22,4.1522,4.1522,4.1522,4.1522,6943,0
2009-10-23,4.2905,4.2905,4.2905,4.2905,217,0
2009-10-29,4.1432,4.1522,4.0599,4.1522,2275,0
2009-10-30,4.6137,4.6137,4.6137,4.6137,217,0
2009-11-04,4.3367,4.3367,4.3367,4.3367,1084,0
2009-11-05,4.1522,4.1522,4.1522,4.1522,217,0
2009-11-06,4.1522,4.1522,4.1522,4.1522,217,0
2009-11-09,4.1522,4.1522,4.1522,4.1522,4877,0
2009-11-10,4.383,4.383,4.383,4.383,542,0
2009-11-11,4.1522,4.1522,4.1522,4.1522,2405,0
2009-11-16,4.2446,4.2446,4.2446,4.2446,108,0
2009-11-18,4.2446,4.2446,4.2446,4.2446,108,0
2009-11-19,4.1522,4.1522,4.1522,4.1522,1084,0
2009-11-20,4.1522,4.383,4.1522,4.383,433,0
2009-11-24,4.1613,4.1613,4.1613,4.1613,1084,0
2009-11-30,4.2353,4.2353,4.2353,4.2353,108,0
2009-12-02,3.9676,4.2446,3.8754,4.2446,2166,0
2009-12-03,4.1522,4.1522,4.1522,4.1522,162,0
2009-12-04,4.1985,4.1985,4.1985,4.1985,451,0
2009-12-07,4.1985,4.1985,4.1522,4.1522,2222,0
2009-12-10,4.1432,4.1522,4.0599,4.0599,3678,0
2009-12-14,4.1522,4.1522,4.1522,4.1522,4330,0
2009-12-16,4.0691,4.0691,3.9676,3.9676,3847,0
2009-12-17,4.0508,4.0508,3.8754,3.8754,2221,0
2009-12-18,3.8662,3.8754,3.7831,3.7831,1533,0
2009-12-21,3.8754,3.8754,3.8754,3.8754,326,0
2009-12-24,4.1522,4.1522,4.1522,4.1522,217,0
2009-12-28,4.0599,4.0599,4.0599,4.0599,1068,0
2009-12-29,4.1522,4.1522,4.1522,4.1522,1084,0
2009-12-30,3.9676,4.0691,3.8754,4.0691,3498,0
2010-01-04,4.0599,4.0599,3.9676,4.0322,1951,0
2010-01-07,3.9676,3.9676,3.8754,3.8754,1626,0
2010-01-12,4.106,4.106,4.106,4.106,1084,0
2010-01-13,4.0139,4.1522,4.0139,4.0876,1642,0
2010-01-14,4.0599,4.0599,4.0599,4.0599,108,0
2010-01-19,4.106,4.106,4.106,4.106,217,0
2010-01-20,4.106,4.106,4.106,4.106,1084,0
2010-01-21,4.0139,4.0139,4.0139,4.0139,1782,0
2010-01-22,4.106,4.1522,4.106,4.1522,1301,0
2010-02-01,4.0139,4.0139,4.0139,4.0139,542,0
2010-02-04,4.1522,4.1522,4.0139,4.0139,8433,0
2010-02-09,4.0139,4.0139,4.0139,4.0139,1084,0
2010-02-11,3.9676,3.9676,3.9676,3.9676,1084,0
2010-02-16,4.1522,4.1522,3.7001,4.0599,6990,0
2010-02-17,4.0599,4.0691,4.0599,4.0599,4601,0
2010-02-18,4.0599,4.0599,4.0599,4.0599,217,0
2010-02-19,3.9676,4.1522,3.9676,4.1522,12199,0
2010-02-23,4.0139,4.0139,4.0139,4.0139,108,0
2010-03-01,4.0139,4.1522,3.6908,4.1522,3792,0
2010-03-02,4.1522,4.2446,4.1522,4.1985,10736,0
2010-03-08,4.1522,4.1522,4.1522,4.1522,171,0
2010-03-10,4.106,4.106,4.106,4.106,108,0
2010-03-11,3.8479,3.9676,3.8479,3.9676,481,0
2010-03-12,3.9676,3.9676,3.9676,3.9676,1084,0
2010-03-15,3.9676,3.9676,3.9401,3.9401,976,0
2010-03-16,3.8754,3.8754,3.8754,3.8754,542,0
2010-03-18,4.1522,4.1522,4.0139,4.0139,2060,0
2010-03-19,4.1522,4.2446,4.1153,4.1153,1301,0
2010-03-23,4.0139,4.0139,4.0139,4.0139,549,0
2010-03-24,4.0139,4.0139,4.0139,4.0139,208,0
2010-03-25,3.8754,3.8754,3.8754,3.8754,266,0
2010-03-26,4.0139,4.1522,4.0139,4.1522,568,0
2010-03-30,4.0139,4.0139,4.0139,4.0139,108,0
2010-03-31,4.0139,4.0139,3.7831,3.7831,713,0
2010-04-01,4.106,4.1522,4.106,4.1522,1624,0
2010-04-05,4.1522,4.1522,4.1522,4.1522,217,0
2010-04-07,4.0969,4.0969,4.0969,4.0969,217,0
2010-04-09,3.7922,4.106,3.7922,3.9584,1751,0
2010-04-12,4.0508,4.0508,4.0139,4.0139,1084,0
2010-04-14,4.0508,4.1338,4.0508,4.1338,2709,0
2010-04-15,4.1338,4.1338,4.1338,4.1338,2166,0
2010-04-19,4.1522,4.1522,4.1432,4.1522,5093,0
2010-04-20,4.0599,4.0599,3.7831,4.0599,3772,0
2010-04-26,4.1522,4.1522,4.1522,4.1522,2362,0
2010-04-27,4.1706,4.1706,4.1522,4.1522,5040,0
2010-04-28,4.1522,4.1522,4.0322,4.0322,326,0
2010-04-29,4.0416,4.0784,4.0139,4.0139,899,0
2010-04-30,3.9307,4.1522,3.9215,4.0139,3674,0
2010-05-03,3.9768,4.1613,3.9676,4.1522,2492,0
2010-05-06,3.9676,3.9676,3.9676,3.9676,2166,0
2010-05-07,3.9676,4.2446,3.9676,4.2446,1409,0
2010-05-10,4.0231,4.383,3.9676,4.383,1203,0
2010-05-12,4.383,4.6137,4.3645,4.6137,31158,0
2010-05-13,4.6137,4.752,4.2075,4.752,9878,0
2010-05-14,4.7335,4.7335,4.7335,4.7335,108,0
2010-05-17,4.6781,4.8444,4.4659,4.8444,5285,0
2010-05-18,4.8444,4.8444,4.8444,4.8444,1001,0
2010-05-19,4.9826,5.075,4.9826,5.075,217,0
2010-05-20,5.0287,5.0287,5.0287,5.0287,217,0
2010-05-21,4.8444,4.8535,4.8444,4.8444,4208,0
2010-05-24,4.8627,4.955,4.8444,4.8627,1482,0
2010-05-26,5.075,5.3056,5.075,5.2594,1191,0
2010-05-27,5.2594,5.3056,5.2594,5.3056,1301,0
2010-06-01,5.4993,5.5086,5.3056,5.3056,1290,0
2010-06-02,5.5363,5.5363,5.5363,5.5363,217,0
2010-06-03,5.4993,5.7302,5.4993,5.7302,3035,0
2010-06-07,5.767,5.9977,5.5363,5.9238,5053,0
2010-06-08,5.9977,5.9977,5.9977,5.9977,108,0
2010-06-09,5.5363,5.6747,5.5363,5.5455,4050,0
2010-06-10,5.5363,5.5363,5.5363,5.5363,540,0
2010-06-15,5.527,5.5363,5.518,5.5363,1932,0
2010-06-16,5.1672,5.1672,5.1672,5.1672,939,0
2010-06-17,5.2871,5.2871,5.2871,5.2871,118,0
2010-06-18,5.3056,5.3056,5.3056,5.3056,228,0
2010-06-22,5.1672,5.1672,5.1672,5.1672,136,0
2010-06-23,5.075,5.075,5.075,5.075,1191,0
2010-06-24,4.9366,4.9366,4.9366,4.9366,108,0
2010-06-25,4.8444,5.075,4.8444,5.075,1355,0
2010-06-28,4.8444,4.8444,4.8444,4.8444,108,0
2010-06-30,4.8444,4.8444,4.6137,4.8444,31277,0
2010-07-01,5.481,5.481,5.2964,5.2964,326,0
2010-07-07,5.2318,5.2318,5.075,5.075,217,0
2010-07-09,4.7152,5.075,4.7152,5.075,3252,0
2010-07-12,4.6504,4.6691,4.6228,4.6691,920,0
2010-07-13,5.0564,5.0564,4.9642,4.9642,487,0
2010-07-14,4.6228,4.6691,4.6228,4.6599,1409,0
2010-07-16,4.8444,4.8444,4.6137,4.6137,6455,0
2010-07-19,4.6137,4.9088,4.4568,4.6321,7336,0
2010-07-20,4.6137,4.6137,4.6137,4.6137,806,0
2010-07-21,4.752,4.752,4.752,4.752,326,0
2010-07-22,4.835,4.8444,4.8257,4.8444,4771,0
2010-07-23,4.6137,5.075,4.5397,5.038,42591,0
2010-07-26,4.8904,5.2964,4.8904,4.9366,7261,0
2010-07-27,4.9366,4.9366,4.9366,4.9366,217,0
2010-07-29,5.2594,5.2964,5.2594,5.2594,758,0
2010-08-02,5.2964,5.2964,5.075,5.0933,758,0
2010-08-03,5.2133,5.2133,5.2133,5.2133,651,0
2010-08-04,5.0842,5.0842,4.6504,4.8444,1098,0
2010-08-06,5.075,5.075,5.075,5.075,217,0
2010-08-09,5.0287,5.1949,4.8444,5.1949,1247,0
2010-08-10,5.2041,5.2133,5.2041,5.2133,544,0
2010-08-11,5.2133,5.2133,5.2133,5.2133,3252,0
2010-08-12,5.1672,5.3978,5.1672,5.3886,3423,0
2010-08-16,4.8535,5.4071,4.8535,5.1765,770,0
2010-08-18,5.3978,5.3978,5.075,5.075,1087,0
2010-08-23,5.3978,5.3978,5.3978,5.3978,217,0
2010-08-24,4.8444,4.8444,4.8444,4.8444,237,0
2010-08-30,4.8444,4.9088,4.5675,4.5675,4659,0
2010-08-31,4.6045,5.0473,4.6045,5.0473,758,0
2010-09-01,4.5766,4.7982,4.5766,4.7705,2651,0
2010-09-07,4.7059,4.8257,4.6873,4.8257,2538,0
2010-09-08,4.6412,5.0656,4.6321,4.6873,1965,0
2010-09-09,5.0287,5.0842,5.0287,5.0287,8506,0
2010-09-10,5.075,5.075,4.6412,5.038,1084,0
2010-09-13,4.8444,4.992,4.8444,4.8904,6892,0
2010-09-14,4.8811,4.8811,4.8811,4.8811,216,0
2010-09-15,5.0473,5.0473,4.6873,4.6873,217,0
2010-09-16,4.7982,4.7982,4.7982,4.7982,108,0
2010-09-17,4.8074,4.8074,4.8074,4.8074,108,0
2010-09-20,4.7796,4.7796,4.7796,4.7796,7638,0
2010-09-28,4.8444,4.8444,4.8444,4.8444,1409,0
2010-09-29,4.9826,4.9826,4.9826,4.9826,108,0
2010-10-01,4.9366,4.9366,4.9366,4.9366,1074,0
2010-10-04,4.7796,4.7796,4.7796,4.7796,5034,0
2010-10-05,4.7889,4.7889,4.7889,4.7889,217,0
2010-10-06,4.7889,4.8166,4.7705,4.7796,3455,0
2010-10-07,4.8444,4.8904,4.8444,4.8904,2166,0
2010-10-08,4.9366,4.9366,4.9366,4.9366,108,0
2010-10-11,4.7152,5.075,4.6873,4.7427,978,0
2010-10-15,5.075,5.075,5.075,5.075,433,0
2010-10-18,4.7242,4.7242,4.7059,4.7059,274,0
2010-10-19,4.7059,4.9181,4.7059,4.9181,418,0
2010-10-20,4.7059,5.075,4.7059,5.075,13525,0
2010-10-22,5.1672,5.3056,5.075,5.2594,6925,0
2010-10-26,5.1026,5.1026,5.0842,5.0842,424,0
2010-10-28,5.2594,5.2594,5.1672,5.2594,3024,0
2010-11-01,5.2133,5.3056,5.2133,5.3056,4011,0
2010-11-02,5.2871,5.3518,5.2871,5.3518,3214,0
2010-11-03,5.3518,5.3518,5.2133,5.2133,4554,0
2010-11-04,5.3056,5.3518,5.2871,5.3149,7375,0
2010-11-05,5.075,5.0842,5.075,5.075,1084,0
2010-11-08,5.0933,5.158,5.075,5.075,4877,0
2010-11-09,5.1119,5.1672,5.075,5.158,18647,0
2010-11-11,5.2594,5.2594,5.1672,5.1672,217,0
2010-11-12,5.1672,5.1672,5.1304,5.1672,7557,0
2010-11-15,5.0842,5.0933,5.0842,5.0933,276,0
2010-11-16,5.3425,5.3425,5.3056,5.3056,379,0
2010-11-17,5.1026,5.1026,5.1026,5.1026,108,0
2010-11-18,5.075,5.2133,5.075,5.2133,3480,0
2010-11-22,5.1212,5.2133,5.1212,5.2133,758,0
2010-11-23,5.3886,5.5363,5.278,5.278,783,0
2010-11-30,5.1304,5.1304,5.1304,5.1304,237,0
2010-12-01,5.1212,5.1212,5.0842,5.1212,4484,0
2010-12-02,5.1397,5.1397,5.1304,5.1304,261,0
2010-12-06,5.1212,5.1672,5.1212,5.1672,3143,0
2010-12-07,5.1212,5.158,5.1212,5.1212,2850,0
2010-12-08,5.1212,5.1212,5.1212,5.1212,658,0
2010-12-10,5.2871,5.3056,5.2871,5.3056,1965,0
2010-12-13,5.3056,5.3056,5.2964,5.3056,3578,0
2010-12-14,5.1212,5.2964,5.0842,5.2964,1735,0
2010-12-15,5.2594,5.2594,5.2594,5.2594,434,0
2010-12-16,5.2594,5.2964,5.2594,5.2964,4664,0
2010-12-20,5.3056,5.3056,5.3056,5.3056,326,0
2010-12-21,5.3056,5.3056,5.3056,5.3056,3792,0
2010-12-22,5.3796,5.4439,5.3796,5.4439,7187,0
2010-12-23,5.3425,5.3978,5.3425,5.3978,5978,0
2010-12-27,5.3978,5.3978,5.3978,5.3978,5418,0
2010-12-28,5.3056,5.3978,5.3056,5.3978,14110,0
2010-12-29,5.4257,5.4439,5.3978,5.4439,4769,0
2010-12-30,5.4439,5.4439,5.4439,5.4439,108,0
2011-01-03,5.3518,5.3978,5.3518,5.3978,1214,0
2011-01-04,5.3518,5.3518,5.3518,5.3518,651,0
2011-01-05,5.3056,5.3978,5.3056,5.3518,10341,0
2011-01-06,5.3518,5.4902,5.3518,5.4902,9755,0
2011-01-07,5.3518,5.5363,5.3518,5.5363,15497,0
2011-01-10,5.361,5.3978,5.3518,5.3978,4467,0
2011-01-12,5.3978,5.4071,5.361,5.361,1191,0
2011-01-13,5.5086,5.527,5.5086,5.527,217,0
2011-01-14,5.4071,5.5086,5.3518,5.3518,2964,0
2011-01-18,5.3978,5.5363,5.3978,5.5363,6912,0
2011-01-19,5.4902,5.5363,5.4439,5.5363,6097,0
2011-01-20,5.5363,5.5823,5.5363,5.5823,6610,0
2011-01-24,5.5641,5.6285,5.5641,5.6193,6015,0
2011-01-26,5.5823,5.5823,5.4902,5.4902,2709,0
2011-01-27,5.518,5.5823,5.518,5.527,1626,0
2011-01-28,5.5731,5.5823,5.4439,5.4902,4594,0
2011-02-01,5.4718,5.5641,5.4718,5.5641,542,0
2011-02-02,5.5086,5.5455,5.5086,5.5455,217,0
2011-02-03,5.4439,5.5363,5.3978,5.4902,5418,0
2011-02-07,5.5363,5.5363,5.5363,5.5363,108,0
2011-02-08,5.5363,5.5823,5.5363,5.5731,1735,0
2011-02-09,5.5363,5.5363,5.3978,5.4902,5718,0
2011-02-10,5.481,5.4902,5.4439,5.4439,1806,0
2011-02-11,5.4532,5.4532,5.4532,5.4532,662,0
2011-02-15,5.481,5.5363,5.481,5.5363,10474,0
2011-02-16,5.5363,5.5363,5.5363,5.5363,108,0
2011-02-17,5.5363,5.5363,5.5363,5.5363,21675,0
2011-02-18,5.4625,5.4902,5.4439,5.4902,542,0
2011-02-22,5.5086,5.5086,5.5086,5.5086,1084,0
2011-02-25,5.4532,5.4532,5.4532,5.4532,528,0
2011-02-28,5.4532,5.767,5.4532,5.767,3576,0
2011-03-01,5.4718,5.4718,5.4718,5.4718,108,0
2011-03-07,5.7578,5.7578,5.7578,5.7578,108,0
2011-03-09,5.518,5.518,5.518,5.518,108,0
2011-03-15,5.4902,5.4902,5.4439,5.4439,2060,0
2011-03-16,5.5086,5.5086,5.5086,5.5086,2166,0
2011-03-21,5.4718,5.767,5.4532,5.4532,554,0
2011-03-24,5.5363,5.5363,5.527,5.527,1626,0
2011-04-04,5.4902,5.4902,5.4902,5.4902,326,0
2011-04-05,5.4439,5.5363,5.3978,5.5363,4033,0
2011-04-06,5.3978,5.5363,5.3978,5.4439,6179,0
2011-04-07,5.4439,5.4902,5.4439,5.4439,1409,0
2011-04-08,5.4257,5.4439,5.3978,5.3978,10106,0
2011-04-11,5.4439,5.4439,5.4439,5.4439,326,0
2011-04-12,5.4902,5.4902,5.4902,5.4902,1518,0
2011-04-13,5.4902,5.4902,5.4902,5.4902,542,0
2011-04-19,5.6193,5.6193,5.6193,5.6193,108,0
2011-04-20,5.6102,5.6193,5.5641,5.5641,433,0
2011-04-21,5.4902,5.527,5.4902,5.527,1951,0
2011-04-28,5.6285,5.6285,5.6285,5.6285,108,0
2011-04-29,5.5548,5.5548,5.518,5.518,758,0
2011-05-02,5.4993,5.4993,5.4993,5.4993,108,0
2011-05-04,5.5086,5.5086,5.5086,5.5086,428,0
2011-05-06,5.5086,5.5086,5.5086,5.5086,872,0
2011-05-09,5.6285,5.6285,5.4902,5.4902,379,0
2011-05-11,5.5823,5.5823,5.5823,5.5823,8671,0
2011-05-19,5.5363,5.5363,5.5363,5.5363,217,0
2011-05-23,5.5363,5.6285,5.5363,5.6285,5168,0
2011-05-25,5.6102,5.767,5.6102,5.767,2251,0
2011-05-26,5.5086,5.5455,5.4902,5.5455,1642,0
2011-05-31,5.4902,5.5548,5.3978,5.5086,11103,0
2011-06-01,5.4902,5.4902,5.3978,5.4257,10405,0
2011-06-02,5.647,5.6656,5.5731,5.5731,1079,0
2011-06-07,5.518,5.518,5.4902,5.4902,1009,0
2011-06-08,5.5363,5.5363,5.481,5.4993,5060,0
2011-06-09,5.5086,5.7484,5.4902,5.5086,4334,0
2011-06-10,5.4993,5.767,5.4993,5.6193,4065,0
2011-06-16,5.4902,5.4902,5.4902,5.4902,108,0
2011-06-17,5.6009,5.6009,5.3978,5.6009,19098,0
2011-06-20,5.4625,5.6747,5.4625,5.5548,3685,0
2011-06-24,5.4902,5.4902,5.3978,5.3978,3269,0
2011-06-27,5.3978,5.518,5.3978,5.518,4364,0
2011-06-28,5.4993,5.527,5.4993,5.527,1463,0
2011-06-29,5.5363,5.5363,5.5363,5.5363,108,0
2011-06-30,5.5363,5.5363,5.3978,5.3978,1894,0
2011-07-01,5.518,5.527,5.518,5.527,217,0
2011-07-05,5.4439,5.8315,5.3149,5.4625,26623,0
2011-07-06,5.4625,5.4625,5.4625,5.4625,1651,0
2011-07-07,5.5086,5.5086,5.4257,5.4257,651,0
2011-07-08,5.4257,5.4257,5.4257,5.4257,108,0
2011-07-11,5.4718,5.4718,5.4718,5.4718,108,0
2011-07-12,5.3149,5.3978,5.3149,5.3978,13899,0
2011-07-13,5.3518,5.3518,5.3518,5.3518,1084,0
2011-07-14,5.3978,5.4439,5.3518,5.3518,4807,0
2011-07-15,5.361,5.3978,5.3056,5.3978,18207,0
2011-07-18,5.3518,5.4165,5.3518,5.4165,2166,0
2011-07-20,5.3518,5.3796,5.3149,5.3796,3578,0
2011-07-21,5.361,5.361,5.3518,5.361,2524,0
2011-07-22,5.3703,5.6102,5.3518,5.5455,4846,0
2011-07-25,5.3703,5.5731,5.3703,5.5641,326,0
2011-07-26,5.5363,5.5363,5.3518,5.3518,5853,0
2011-07-27,5.4439,5.4993,5.3518,5.3886,12949,0
2011-07-28,5.4071,5.527,5.361,5.527,3468,0
2011-08-01,5.3796,5.481,5.3796,5.4625,6285,0
2011-08-02,5.4993,5.4993,5.4257,5.4902,2035,0
2011-08-03,5.5363,5.5363,5.5363,5.5363,907,0
2011-08-04,5.5641,5.6102,5.5641,5.5823,867,0
2011-08-05,5.3518,5.5823,5.3149,5.5823,758,0
2011-08-08,5.3518,5.5363,5.3518,5.5363,647,0
2011-08-10,5.3518,5.3518,4.835,5.0103,7910,0
2011-08-11,5.4902,5.518,5.4165,5.4165,326,0
2011-08-12,5.1858,5.1858,4.8904,4.9273,5690,0
2011-08-15,5.4993,5.4993,5.4071,5.4071,326,0
2011-08-16,5.2225,5.2225,5.075,5.075,5093,0
2011-08-26,5.1212,5.1212,5.1212,5.1212,1084,0
2011-08-29,5.1672,5.2503,4.992,5.0473,5310,0
2011-08-30,5.1212,5.1212,5.0287,5.1212,2166,0
2011-08-31,5.1304,5.1304,5.0842,5.0842,433,0
2011-09-01,4.9642,4.9826,4.9366,4.9826,326,0
2011-09-02,4.7796,4.7796,4.7796,4.7796,326,0
2011-09-06,4.9181,4.9181,4.8904,4.8904,758,0
2011-09-07,4.946,5.2594,4.946,4.946,1626,0
2011-09-08,4.9734,4.9734,4.9181,4.9181,326,0
2011-09-09,4.8627,4.946,4.8627,4.9366,1129,0
2011-09-13,4.9366,5.4902,4.9366,5.4532,1191,0
2011-09-14,5.075,5.4439,5.075,5.3056,5418,0
2011-09-16,5.0933,5.0933,5.0933,5.0933,2927,0
2011-09-20,4.992,5.1672,4.8811,4.992,6187,0
2011-09-21,5.038,5.038,5.038,5.038,108,0
2011-09-22,4.6873,4.7796,4.0416,4.5583,1930,0
2011-09-23,4.5675,4.5675,4.5583,4.5583,1001,0
2011-09-26,4.2722,4.835,4.1522,4.835,2329,0
2011-09-28,4.0599,4.9273,4.0599,4.9273,2275,0
2011-09-29,4.0969,4.0969,3.7369,3.7369,1191,0
2011-10-03,4.3739,4.7982,4.3367,4.3367,4894,0
2011-10-04,4.3367,4.3367,4.2905,4.2905,2769,0
2011-10-11,4.6137,4.6137,4.5952,4.6137,651,0
2011-10-12,4.6137,4.6137,4.2905,4.3739,6254,0
2011-10-13,4.5397,4.6137,4.4474,4.4474,3270,0
2011-10-14,4.3921,4.7796,4.3921,4.512,1900,0
2011-10-19,4.6045,4.7982,4.5213,4.5766,3903,0
2011-10-20,4.6966,4.6966,4.6412,4.6412,217,0
2011-10-21,4.5766,4.6691,4.5766,4.6691,2601,0
2011-10-24,4.7152,4.7335,4.6691,4.7059,7226,0
2011-10-25,4.7982,5.0287,4.7982,5.0287,2715,0
2011-10-26,5.0564,5.5363,5.0287,5.5363,10623,0
2011-10-27,8.3045,8.8488,5.0011,5.6839,28396,0
2011-10-28,5.4439,5.767,5.4439,5.767,12462,0
2011-10-31,5.5731,5.767,5.4165,5.767,6828,0
2011-11-01,5.767,5.767,5.767,5.767,219,0
2011-11-02,5.7762,5.813,5.7762,5.8039,2492,0
2011-11-03,5.8315,5.8592,5.8223,5.8592,1518,0
2011-11-04,5.8686,5.8686,5.8592,5.8592,2427,0
2011-11-07,5.8592,5.8592,5.8592,5.8592,108,0
2011-11-08,5.9977,5.9977,5.8592,5.9516,2385,0
2011-11-09,5.9792,5.9792,5.9516,5.9516,5744,0
2011-11-11,5.9516,5.9516,5.9516,5.9516,217,0
2011-11-15,5.9516,5.9516,5.9516,5.9516,530,0
2011-11-18,5.9977,6.016,5.9977,6.016,433,0
2011-11-21,5.9977,6.016,5.9977,6.0068,867,0
2011-11-23,5.9977,6.0438,5.9977,5.9977,4714,0
2011-11-29,5.5731,5.8039,5.5731,5.8039,326,0
2011-11-30,5.813,5.813,5.5548,5.5823,27375,0
2011-12-05,5.813,5.9977,5.767,5.9977,9168,0
2011-12-06,6.0622,6.0622,6.0622,6.0622,648,0
2011-12-07,6.2192,6.2192,6.2192,6.2192,111,0
2011-12-12,6.0438,6.0438,6.0438,6.0438,187,0
2011-12-13,6.0715,6.09,5.7302,5.8039,2492,0
2011-12-14,6.0808,6.09,6.053,6.0715,1518,0
2011-12-16,6.2284,6.5975,6.2284,6.4498,981,0
2011-12-19,6.3483,6.4775,6.3483,6.3483,539,0
2011-12-20,6.5975,6.5975,6.1084,6.1084,570,0
2011-12-22,6.2192,6.2192,5.9699,6.099,4822,0
2011-12-23,6.1545,6.2284,5.7946,6.099,12137,0
2011-12-27,6.1362,6.1823,6.1269,6.1362,1518,0
2011-12-28,6.1269,6.1637,6.1269,6.1362,5150,0
2011-12-29,6.1452,6.1545,6.1269,6.1269,4520,0
2011-12-30,6.1452,6.2284,6.1269,6.2284,1647,0
2012-01-05,6.1545,6.1545,5.3518,5.3518,18079,0
2012-01-06,5.7117,5.7117,5.3518,5.527,2228,0
2012-01-09,5.5548,5.5548,5.3978,5.3978,976,0
2012-01-10,5.9977,6.2006,5.8407,6.099,11103,0
2012-01-11,6.1914,6.1914,6.1084,6.1823,1735,0
2012-01-12,6.2006,6.2192,6.053,6.2192,8563,0
2012-01-13,6.1914,6.2099,6.0808,6.2099,4443,0
2012-01-17,6.099,6.3667,6.099,6.3667,1084,0
2012-01-20,6.3297,6.3667,5.4439,6.2284,4227,0
2012-01-23,5.9424,6.459,5.6009,5.6009,3895,0
2012-01-24,5.813,6.1362,5.813,6.1362,1843,0
2012-01-25,6.0438,6.5975,6.0438,6.4036,4699,0
2012-01-26,6.4314,6.459,6.3944,6.459,1626,0
2012-01-27,6.459,6.459,6.2561,6.2561,21681,0
2012-01-30,6.3667,6.459,6.3205,6.459,2166,0
2012-02-01,6.459,6.459,6.0068,6.2469,2547,0
2012-02-02,6.2652,6.4498,6.2652,6.4498,1084,0
2012-02-07,6.2652,6.2652,6.2652,6.2652,18762,0
2012-02-08,6.339,6.339,6.3205,6.3205,4117,0
2012-02-09,6.5975,6.5975,6.5975,6.5975,108,0
2012-02-10,6.413,6.413,6.413,6.413,47468,0
2012-02-13,6.4223,6.4223,6.2284,6.2284,595,0
2012-02-14,6.2377,6.505,6.2377,6.3483,4443,0
2012-02-15,6.5513,6.5513,6.3483,6.3483,326,0
2012-02-17,6.4684,7.5662,6.413,7.4833,19291,0
2012-02-21,7.1603,7.3633,7.0588,7.1419,3253,0
2012-02-22,7.1419,7.2064,7.1419,7.1419,1756,0
2012-02-23,7.0956,7.1788,6.902,6.9203,11593,0
2012-02-24,6.948,6.9573,6.948,6.9573,542,0
2012-02-27,6.7727,6.7727,6.7634,6.7634,758,0
2012-02-28,6.7912,6.8188,6.2006,6.2099,5005,0
2012-02-29,6.2377,6.2377,6.2377,6.2377,651,0
2012-03-02,6.3667,6.413,6.3205,6.413,2384,0
2012-03-05,6.3205,6.4036,6.3205,6.376,1735,0
2012-03-06,6.3205,6.3574,6.2745,6.2745,1301,0
2012-03-07,6.3205,6.3667,6.2192,6.2284,8452,0
2012-03-08,6.3205,6.3205,6.2284,6.2377,2221,0
2012-03-12,6.3297,6.3297,6.3297,6.3297,807,0
2012-03-13,6.3205,6.3205,6.1823,6.3115,1709,0
2012-03-14,6.1452,6.413,6.1452,6.3205,4914,0
2012-03-16,6.1823,6.1823,6.1362,6.1362,3350,0
2012-03-19,6.2929,6.2929,6.0253,6.0253,726,0
2012-03-21,6.09,6.2284,6.09,6.2284,9459,0
2012-03-22,6.2745,6.5605,6.2745,6.5513,2181,0
2012-03-26,6.2006,6.2006,6.1362,6.2006,5797,0
2012-03-28,6.8188,6.8188,6.8188,6.8188,326,0
2012-04-02,6.459,6.459,6.3297,6.3297,1626,0
2012-04-03,6.459,6.459,6.459,6.459,108,0
2012-04-04,6.459,6.4775,6.2929,6.4775,1951,0
2012-04-05,6.505,6.505,6.4869,6.505,5202,0
2012-04-09,6.3021,6.7082,6.3021,6.5697,3816,0
2012-04-10,6.3667,6.8466,6.3667,6.8466,433,0
2012-04-12,6.7267,6.7267,6.616,6.616,326,0
2012-04-17,6.6436,6.6436,6.6436,6.6436,108,0
2012-04-18,6.6343,6.6897,6.5236,6.6343,2166,0
2012-04-23,6.5605,6.782,6.4498,6.782,1084,0
2012-04-24,6.6897,6.6897,6.6897,6.6897,10972,0
2012-04-25,6.8558,6.8558,6.6713,6.6713,1951,0
2012-04-30,6.7634,6.7634,6.7634,6.7634,326,0
2012-05-02,6.7082,6.7082,6.7082,6.7082,326,0
2012-05-03,6.699,6.699,6.6804,6.699,3468,0
2012-05-04,6.7451,6.7634,6.7451,6.7634,4086,0
2012-05-07,6.7543,6.7543,6.7543,6.7543,4227,0
2012-05-09,6.8096,6.8188,6.616,6.8188,2817,0
2012-05-10,6.7634,6.7634,6.7634,6.7634,108,0
2012-05-11,6.8096,6.8096,6.8096,6.8096,108,0
2012-05-18,6.7727,6.8096,6.7727,6.8096,910,0
2012-05-22,6.7727,6.8005,6.3667,6.8005,6936,0
2012-05-23,6.7912,6.9203,6.7912,6.9203,9922,0
2012-05-24,6.8282,7.3172,6.8282,7.3172,1951,0
2012-05-25,6.8374,6.8374,6.6621,6.7267,13678,0
2012-05-29,6.8374,6.8374,6.8374,6.8374,217,0
2012-05-30,6.6897,6.6897,6.6897,6.6897,2241,0
2012-05-31,6.8005,6.8374,6.8005,6.8374,1518,0
2012-06-01,6.7634,6.8835,6.5697,6.6067,1807,0
2012-06-04,6.5236,6.5236,6.5236,6.5236,976,0
2012-06-05,6.5145,6.5145,6.5145,6.5145,326,0
2012-06-06,6.5882,6.6713,6.5882,6.6713,7326,0
2012-06-07,6.699,6.699,6.5145,6.6529,13251,0
2012-06-11,6.6713,6.6713,6.6713,6.6713,326,0
2012-06-14,6.542,6.5975,5.6933,6.5513,7109,0
2012-06-15,6.4684,6.4684,6.09,6.09,3210,0
2012-06-18,6.1452,6.1452,6.1452,6.1452,326,0
2012-06-20,6.2284,6.2284,6.1823,6.1823,1951,0
2012-06-21,6.1823,6.2192,6.09,6.1452,4485,0
2012-06-22,6.4498,6.4498,6.4498,6.4498,217,0
2012-06-25,6.459,6.6067,6.4223,6.5513,14941,0
2012-07-02,6.413,6.8282,6.413,6.7267,1301,0
2012-07-03,6.699,7.0588,6.699,7.0127,10454,0
2012-07-05,7.0127,7.0127,7.0127,7.0127,2002,0
2012-07-06,6.9573,6.9573,6.8558,6.9111,758,0
2012-07-09,6.8743,6.8743,6.8743,6.8743,542,0
2012-07-10,6.9757,6.9757,6.6804,6.6804,3632,0
2012-07-12,6.5605,6.6436,6.5605,6.6436,542,0
2012-07-13,6.6804,6.6897,6.6804,6.6897,3537,0
2012-07-20,6.6436,6.6897,6.5513,6.6897,1626,0
2012-07-23,6.6436,6.6897,6.6436,6.6897,217,0
2012-07-25,6.5788,6.6897,6.5788,6.6897,2315,0
2012-07-26,6.7267,6.7267,6.5975,6.5975,217,0
2012-07-30,6.6436,6.8282,6.2837,6.2837,2275,0
2012-08-02,6.1823,6.9666,5.4439,5.4439,4509,0
2012-08-03,6.3205,6.3205,6.3205,6.3205,108,0
2012-08-06,6.2561,6.4684,6.1362,6.4684,2003,0
2012-08-07,6.4959,6.4959,6.4406,6.4406,258,0
2012-08-08,6.5236,6.5513,6.5236,6.5513,625,0
2012-08-09,6.5327,6.5327,6.5327,6.5327,108,0
2012-08-15,6.459,6.459,6.459,6.459,389,0
2012-08-16,6.3667,6.3667,6.3667,6.3667,204,0
2012-08-17,6.505,6.6897,6.505,6.6713,3114,0
2012-08-23,6.5236,6.5236,6.5236,6.5236,326,0
2012-08-27,6.6804,6.6897,6.653,6.6897,2808,0
2012-08-28,6.6436,6.6529,6.5975,6.6067,6070,0
2012-08-29,6.6436,6.699,6.5975,6.5975,1735,0
2012-08-30,6.5975,6.6436,6.5975,6.6436,939,0
2012-09-04,6.7358,6.7358,6.7358,6.7358,326,0
2012-09-05,6.6897,6.7358,6.6529,6.7358,3143,0
2012-09-06,6.7358,6.7358,6.6897,6.708,3468,0
2012-09-07,6.7634,6.782,6.7634,6.782,1191,0
2012-09-14,6.6621,6.6621,6.6529,6.6569,4138,0
2012-09-17,6.6436,6.6436,6.6436,6.6436,108,0
2012-09-18,6.616,6.7358,6.5513,6.7173,8367,0
2012-09-19,6.6621,6.6621,6.6529,6.6529,1410,0
2012-09-21,6.6529,6.902,6.6529,6.902,758,0
2012-09-26,6.6251,7.6125,4.6321,6.6897,28822,0
2012-09-27,6.7082,6.7358,6.7082,6.7082,1218,0
2012-09-28,5.5641,6.911,5.5641,6.911,1301,0
2012-10-01,6.459,6.459,6.2284,6.2284,1681,0
2012-10-02,6.9203,7.5203,6.616,7.5016,20995,0
2012-10-03,7.3079,7.3079,6.5975,7.0864,950,0
2012-10-04,6.339,7.151,6.339,7.0588,1310,0
2012-10-05,7.0956,7.0956,7.0956,7.0956,542,0
2012-10-08,6.5514,7.151,6.5514,6.616,2116,0
2012-10-09,6.9203,7.1166,6.9111,7.0127,1735,0
2012-10-10,7.1048,7.1048,7.0311,7.0403,1783,0
2012-10-11,6.8282,6.8607,6.8282,6.8607,433,0
2012-10-12,6.782,6.948,6.782,6.948,596,0
2012-10-15,7.0956,7.0956,7.0218,7.0218,433,0
2012-10-18,7.1233,7.1233,7.1233,7.1233,326,0
2012-10-22,6.985,7.0495,6.985,7.0495,411,0
2012-10-26,6.9203,7.0218,6.9203,6.9296,3359,0
2012-11-01,7.0588,7.0588,7.0588,7.0588,3468,0
2012-11-02,7.1788,7.2249,6.9203,7.0588,4524,0
2012-11-07,6.9203,7.0036,6.9203,7.0036,3420,0
2012-11-08,7.0036,7.0036,6.6436,6.8743,1467,0
2012-11-15,6.6713,6.6713,6.6436,6.6436,4496,0
2012-11-16,6.6436,6.6436,6.6436,6.6436,758,0
2012-11-19,6.6621,6.6621,6.6436,6.6436,3638,0
2012-11-21,6.6713,6.6897,6.6621,6.6897,2927,0
2012-11-26,6.7173,6.7173,6.6897,6.6897,1626,0
2012-11-27,6.7358,6.7358,6.7358,6.7358,326,0
2012-11-28,6.8282,6.9202,6.8282,6.9202,3415,0
2012-11-29,6.8282,6.9203,6.8282,6.9203,2769,0
2012-11-30,6.9203,6.9203,6.9203,6.9203,4334,0
2012-12-03,6.6897,6.8389,6.6713,6.8282,7019,0
2012-12-05,6.8282,6.8282,6.8282,6.8282,326,0
2012-12-06,6.8188,6.8188,6.8188,6.8188,108,0
2012-12-07,6.7358,6.7358,6.7358,6.7358,6276,0
2012-12-10,6.6529,6.6621,6.6251,6.6529,651,0
2012-12-11,6.4959,6.8282,6.4775,6.505,8885,0
2012-12-12,6.505,6.5697,6.376,6.4223,6305,0
2012-12-13,6.3667,6.3667,6.3667,6.3667,326,0
2012-12-14,6.3667,6.3667,6.3667,6.3667,326,0
2012-12-20,6.5513,6.5513,6.3667,6.3667,2065,0
2012-12-24,6.7082,6.7358,6.7082,6.7358,3252,0
2012-12-26,6.7173,6.9573,6.7173,6.9573,23777,0
2012-12-28,6.9203,6.9203,6.8743,6.8743,3578,0
2013-01-02,6.9666,7.714,6.7634,7.557,7375,0
2013-01-03,7.6494,7.6494,6.9203,7.5203,5618,0
2013-01-04,7.6309,7.6309,7.3726,7.3726,433,0
2013-01-07,7.5479,7.8431,7.5294,7.8431,1850,0
2013-01-08,7.8431,8.0185,7.5939,7.5939,3129,0
2013-01-09,7.6586,7.7324,7.6586,7.7324,217,0
2013-01-10,7.7047,7.7047,7.7047,7.7047,651,0
2013-01-11,7.6769,7.9355,7.6769,7.9262,1953,0
2013-01-15,7.8339,7.8339,7.8339,7.8339,108,0
2013-01-18,7.64,7.7022,7.64,7.7022,433,0
2013-01-22,7.7416,7.8431,7.7416,7.8431,3139,0
2013-01-23,7.64,7.6401,7.2435,7.6124,2752,0
2013-01-24,7.6125,7.7968,7.474,7.7968,2240,0
2013-01-25,7.557,7.6125,7.557,7.6125,433,0
2013-01-28,7.6954,7.6954,7.6494,7.6586,867,0
2013-01-29,7.6862,8.0738,7.6862,7.8707,1735,0
2013-01-30,7.714,7.714,7.391,7.4002,2492,0
2013-01-31,7.5479,7.7509,7.5479,7.7509,217,0
2013-02-01,7.6586,7.6954,7.6217,7.6309,4395,0
2013-02-04,7.6586,7.6769,7.6586,7.6586,651,0
2013-02-05,7.7232,7.8523,7.4833,7.7232,2041,0
2013-02-06,8.1965,8.1965,7.2434,7.8615,12201,0
2013-02-07,7.9446,7.9446,7.64,7.64,3534,0
2013-02-08,7.9355,7.9355,7.6862,7.8431,704,0
2013-02-11,7.8707,7.8707,7.8431,7.8431,1408,0
2013-02-15,7.8431,7.8431,7.8153,7.8431,1191,0
2013-02-19,7.88,7.8894,7.8523,7.8894,651,0
2013-02-20,7.9723,8.0738,7.9077,8.0738,13980,0
2013-02-21,8.1291,8.1291,8.0738,8.0738,1352,0
2013-02-25,7.7602,7.8894,7.7602,7.8894,13818,0
2013-02-26,7.7785,7.7878,7.3817,7.5479,42632,0
2013-02-28,7.474,7.474,7.474,7.474,108,0
2013-03-01,7.2526,7.5386,7.2526,7.3817,2791,0
2013-03-04,7.474,7.5662,7.2434,7.3355,2927,0
2013-03-05,7.2434,7.2618,7.2434,7.2434,3792,0
2013-03-06,7.1696,7.4555,7.1696,7.3817,3468,0
2013-03-07,7.391,7.4095,7.2894,7.4095,1301,0
2013-03-08,7.3726,7.3817,7.3726,7.3817,487,0
2013-03-11,7.4279,7.5939,7.4279,7.474,6939,0
2013-03-12,7.474,7.5109,7.3772,7.474,23950,0
2013-03-13,7.4647,7.474,7.4279,7.4279,9105,0
2013-03-14,7.4223,7.4223,7.4223,7.4223,270,0
2013-03-15,7.4647,7.4647,7.4647,7.4647,3099,0
2013-03-18,7.3817,7.3817,7.2986,7.3817,14296,0
2013-03-19,7.4647,7.4647,7.4002,7.4187,4263,0
2013-03-20,7.3172,7.3172,7.2986,7.3079,1518,0
2013-03-22,7.4279,7.5203,7.4279,7.5203,758,0
2013-04-03,7.474,7.474,7.4556,7.4556,2927,0
2013-04-04,7.5661,7.5661,7.4279,7.437,16461,0
2013-04-05,7.4647,7.5569,7.2526,7.4279,9105,0
2013-04-08,7.3817,7.5203,7.2618,7.4279,18263,0
2013-04-09,7.2618,7.2618,7.2434,7.2434,1242,0
2013-04-10,7.2609,7.3817,7.2526,7.3808,8696,0
2013-04-11,7.2618,7.2618,7.0588,7.068,2210,0
2013-04-12,7.1048,7.1696,7.068,7.0956,8996,0
2013-04-16,7.1972,7.1972,7.068,7.068,6503,0
2013-04-17,7.1972,7.2157,7.0864,7.1972,4815,0
2013-04-18,7.0588,7.0588,7.0588,7.0588,108,0
2013-04-26,7.6032,7.6032,7.6032,7.6032,1409,0
2013-04-29,7.474,7.474,7.1972,7.1972,651,0
2013-05-01,7.1603,7.2849,7.151,7.1511,3739,0
2013-05-02,7.1603,7.2894,7.1603,7.174,1322,0
2013-05-03,7.1058,7.1058,7.1058,7.1058,326,0
2013-05-06,7.1972,7.1972,7.1141,7.1696,26300,0
2013-05-07,7.2157,7.2157,6.9943,7.0403,111111,0
2013-05-08,7.0956,7.1048,7.0956,7.1048,2879,0
2013-05-09,7.1881,7.1972,7.1881,7.1972,1477,0
2013-05-10,7.1141,7.2894,7.1141,7.2894,1372,0
2013-05-14,7.1419,7.151,7.1419,7.151,976,0
2013-05-15,6.8005,7.0771,6.8005,7.0588,16533,0
2013-05-16,7.1141,7.1141,7.1141,7.1141,433,0
2013-05-17,7.1419,7.1419,7.1327,7.1327,1084,0
2013-05-22,7.271,7.2802,7.271,7.2802,217,0
2013-05-23,7.1972,7.1972,7.1419,7.1419,2817,0
2013-05-24,7.1471,7.1471,7.1471,7.1471,227,0
2013-06-03,7.151,7.151,7.151,7.151,326,0
2013-06-04,7.151,7.151,7.1419,7.1419,238,0
2013-06-05,7.1419,7.1419,7.1419,7.1419,110,0
2013-06-06,7.1419,7.1603,7.1048,7.1048,869,0
2013-06-07,7.174,7.174,7.174,7.174,270,0
2013-06-10,7.151,7.151,7.151,7.151,270,0
2013-06-17,7.2434,7.2894,7.2434,7.2894,1084,0
2013-06-19,7.2526,7.2526,7.2342,7.2526,976,0
2013-06-20,7.2434,7.2434,7.151,7.1972,3252,0
2013-06-21,7.2802,7.2802,7.2802,7.2802,161,0
2013-06-24,7.1048,7.1048,6.9203,6.9203,3685,0
2013-06-25,6.9203,6.9203,6.9203,6.9203,542,0
2013-06-27,7.0218,7.0293,7.0218,7.0293,651,0
2013-07-01,7.1048,7.1972,7.1048,7.1048,5853,0
2013-07-02,7.1233,7.2894,7.1048,7.2434,2275,0
2013-07-03,7.2894,7.2894,7.1972,7.1972,4877,0
2013-07-08,7.2802,7.3355,7.2157,7.2894,7049,0
2013-07-11,7.2526,7.2526,7.2526,7.2526,217,0
2013-07-12,7.2618,7.2986,7.2618,7.2894,17328,0
2013-07-17,7.2342,7.2342,7.151,7.1554,2392,0
2013-07-18,7.1233,7.2618,7.1048,7.1058,1191,0
2013-07-24,7.1343,7.1343,7.0036,7.0037,1626,0
2013-07-25,7.1048,7.2894,7.1048,7.2776,3666,0
2013-07-26,7.1788,7.1788,7.1788,7.1788,542,0
2013-07-30,7.1881,7.2342,7.1881,7.2342,6720,0
2013-08-01,7.2434,7.2893,7.2434,7.2434,4084,0
2013-08-02,7.2802,7.2802,7.2342,7.2342,1626,0
2013-08-05,7.2064,7.2064,7.2064,7.2064,108,0
2013-08-06,7.2526,7.2526,7.151,7.151,270,0
2013-08-08,7.2434,7.3817,7.2434,7.3355,20326,0
2013-08-09,7.3817,7.3817,7.3817,7.3817,1735,0
2013-08-12,7.437,7.437,7.1972,7.2434,7588,0
2013-08-14,7.2765,7.2765,7.2765,7.2765,713,0
2013-08-15,7.2358,7.2358,7.2358,7.2358,1518,0
2013-08-16,7.2342,7.2342,7.2342,7.2342,162,0
2013-08-19,7.4647,7.5662,7.3817,7.4833,14413,0
2013-08-20,7.557,7.7047,7.474,7.7047,2709,0
2013-08-21,7.6678,7.6678,7.6678,7.6678,108,0
2013-08-23,7.4556,7.6678,7.437,7.64,7806,0
2013-08-26,7.8153,8.1199,7.474,7.7509,17414,0
2013-08-27,7.714,7.8431,7.4312,7.4312,1831,0
2013-08-28,7.5479,7.5479,7.437,7.437,326,0
2013-08-29,7.4556,7.4556,7.4279,7.4279,2281,0
2013-08-30,7.4464,7.4464,7.4464,7.4464,108,0
2013-09-04,7.5755,7.5939,7.151,7.151,2817,0
2013-09-05,7.5939,7.5939,7.2526,7.3817,1518,0
2013-09-06,7.714,7.714,7.4187,7.5109,1084,0
2013-09-09,7.7291,7.7291,7.7291,7.7291,217,0
2013-09-10,7.7602,7.7602,7.391,7.391,326,0
2013-09-11,7.3817,7.4279,7.3817,7.4279,596,0
2013-09-12,7.5203,7.5203,7.3817,7.3817,3168,0
2013-09-13,7.4187,7.4187,7.2434,7.2434,3673,0
2013-09-17,7.3355,7.3355,7.3355,7.3355,9950,0
2013-09-18,7.3355,7.3817,7.3355,7.3817,2385,0
2013-09-19,7.557,7.557,7.557,7.557,117,0
2013-09-20,7.5479,7.5662,7.5479,7.557,4274,0
2013-09-23,7.5203,7.5203,7.5203,7.5203,326,0
2013-09-24,7.5203,7.5203,7.5203,7.5203,326,0
2013-09-25,7.4279,7.4279,7.4279,7.4279,326,0
2013-09-26,7.3726,7.3817,7.3726,7.3817,1832,0
2013-09-30,7.3817,7.4279,7.3449,7.3449,2492,0
2013-10-01,7.3726,7.5203,7.3726,7.5203,3903,0
2013-10-02,7.5016,7.5662,7.3726,7.3726,4769,0
2013-10-03,7.3449,7.3449,7.2986,7.2986,7857,0
2013-10-04,7.271,7.5016,7.2434,7.474,8845,0
2013-10-07,7.5109,7.5203,7.474,7.5203,1626,0
2013-10-08,7.5203,7.5203,7.391,7.4095,1301,0
2013-10-09,7.5203,7.5203,7.2434,7.2986,9863,0
2013-10-10,7.4095,7.4556,7.2986,7.3355,6503,0
2013-10-14,7.2894,7.2894,7.2894,7.2894,108,0
2013-10-15,7.2526,7.2526,7.2526,7.2526,108,0
2013-10-16,7.3633,7.3817,7.3633,7.3817,6179,0
2013-10-17,7.3817,7.3817,7.3817,7.3817,3359,0
2013-10-18,7.4279,7.4279,7.4187,7.4279,14522,0
2013-10-21,7.4926,7.5016,7.4279,7.4279,10513,0
2013-10-22,7.4279,7.4279,7.3817,7.3817,20807,0
2013-10-23,7.4187,7.5016,7.4187,7.437,6285,0
2013-10-24,7.4926,7.4926,7.4187,7.4556,1843,0
2013-10-25,7.4926,7.4926,7.4464,7.4464,1301,0
2013-10-28,7.4279,7.4279,7.4279,7.4279,4334,0
2013-10-30,7.437,7.437,7.4187,7.4279,4661,0
2013-10-31,7.4833,7.4833,7.4187,7.4279,2220,0
2013-11-01,7.4279,7.4279,7.4279,7.4279,542,0
2013-11-06,7.4279,7.4279,7.3817,7.3817,2601,0
2013-11-07,7.391,7.391,7.2526,7.2986,4986,0
2013-11-08,7.4279,7.4279,7.4279,7.4279,1191,0
2013-11-11,7.3817,7.5479,7.3817,7.5479,651,0
2013-11-12,7.5109,7.5479,7.5109,7.5479,433,0
2013-11-13,7.5203,7.6217,7.5203,7.5662,10513,0
2013-11-18,7.5294,7.557,7.5294,7.5294,1951,0
2013-11-19,7.5203,7.557,7.4002,7.4002,9647,0
2013-11-20,7.4279,7.4279,7.4279,7.4279,108,0
2013-11-21,7.4279,7.428,7.391,7.3911,3143,0
2013-11-22,7.4279,7.4556,7.3817,7.3817,1896,0
2013-11-25,7.4279,7.4279,7.4279,7.4279,217,0
2013-11-27,7.3817,7.4159,7.2618,7.2618,2709,0
2013-11-29,7.3817,7.3817,7.3817,7.3817,326,0
2013-12-03,7.391,7.391,7.3817,7.3817,6285,0
2013-12-04,7.3079,7.6586,7.2894,7.64,35548,0
2013-12-05,7.6586,7.6586,7.4926,7.5662,14413,0
2013-12-06,7.5386,7.5386,7.5203,7.5203,2817,0
2013-12-09,7.5294,7.6125,7.5294,7.6125,326,0
2013-12-10,7.6586,7.6586,7.6032,7.6125,7588,0
2013-12-11,7.6125,7.64,7.6125,7.6126,5827,0
2013-12-12,7.6125,7.6125,7.5386,7.5386,2385,0
2013-12-13,7.5755,7.6125,7.5755,7.6125,2385,0
2013-12-18,7.6125,7.6125,7.6125,7.6125,2709,0
2013-12-20,7.6125,7.6125,7.6125,7.6125,108,0
2013-12-23,7.6309,7.7232,7.6309,7.6309,1084,0
2013-12-24,7.6125,7.6125,7.6125,7.6125,1084,0
2013-12-27,7.7232,7.7232,7.7232,7.7232,1156,0
2013-12-30,7.6125,7.6217,7.6125,7.6217,4661,0
2013-12-31,7.7232,7.7232,7.7232,7.7232,326,0
2014-01-02,7.8259,8.2182,7.7046,8.0501,23890,0
2014-01-03,8.0313,8.0313,7.8726,7.9193,3105,0
2014-01-06,7.7607,7.7885,7.7046,7.7046,6853,0
2014-01-07,7.7607,7.7698,7.7607,7.7698,5675,0
2014-01-09,7.8072,7.9005,7.7978,7.7978,322,0
2014-01-14,8.1433,8.1433,7.8072,7.8165,2431,0
2014-01-15,7.7978,7.8445,7.7978,7.8445,14670,0
2014-01-16,7.8165,7.8445,7.7978,7.8445,8352,0
2014-01-17,7.8537,7.8633,7.8537,7.8633,750,0
2014-01-21,7.8633,7.8633,7.848,7.848,2136,0
2014-01-22,7.8567,8.0313,7.8567,8.0313,8658,0
2014-01-23,8.2182,8.2182,8.0593,8.2088,1607,0
2014-01-24,8.2182,9.0022,8.2182,8.8251,17453,0
2014-01-27,9.3197,11.655,9.096,10.281,73136,0
2014-01-28,10.375,10.375,9.993,10.273,21524,0
2014-01-29,10.281,10.281,10.147,10.179,3287,0
2014-01-30,10.132,10.32,10.132,10.32,4588,0
2014-01-31,10.421,10.421,10.038,10.273,7710,0
2014-02-03,10.385,10.385,9.712,9.805,6757,0
2014-02-04,9.759,10.609,9.759,10.32,9470,0
2014-02-05,10.038,10.227,10.038,10.227,1691,0
2014-02-06,10.263,10.32,10.179,10.254,3406,0
2014-02-07,10.179,10.179,9.805,9.815,9159,0
2014-02-10,9.77,9.782,9.77,9.782,525,0
2014-02-11,9.993,10.038,9.825,9.843,2037,0
2014-02-12,9.825,9.843,9.629,9.702,2893,0
2014-02-13,9.665,9.842,9.665,9.792,3359,0
2014-02-14,9.751,9.759,8.7317,9.0589,142305,0
2014-02-18,9.3393,9.722,9.2916,9.4302,8292,0
2014-02-19,9.3393,9.3393,8.8719,8.9279,7043,0
2014-02-20,8.9656,9.2771,8.9656,9.2576,834,0
2014-02-21,9.3014,9.3014,8.8719,9.1892,12693,0
2014-02-24,8.9928,9.1239,8.9835,9.0684,815,0
2014-02-25,9.0684,9.1345,8.9656,9.0779,3174,0
2014-02-26,8.9881,9.0495,8.9797,9.0495,1903,0
2014-02-27,9.0116,9.0116,8.9749,8.9749,4263,0
2014-02-28,9.0779,9.0779,8.8719,8.9562,4322,0
2014-03-03,8.7038,9.04,8.7038,8.9562,12835,0
2014-03-04,8.9656,9.02,8.8719,9.0116,5051,0
2014-03-05,8.9656,8.9656,8.9656,8.9656,433,0
2014-03-06,8.9656,9.096,8.9185,8.9185,3427,0
2014-03-07,9.0951,9.0951,8.9185,8.9203,1483,0
2014-03-10,9.096,9.096,8.9185,9.0022,3546,0
2014-03-12,9.0305,9.0305,9.0305,9.0305,322,0
2014-03-14,8.9468,8.9656,8.9373,8.9373,1944,0
2014-03-17,8.9468,9.04,8.8719,8.8719,17568,0
2014-03-18,8.8719,8.9703,8.8719,8.8719,12638,0
2014-03-19,8.9185,8.9185,8.8719,8.8719,5618,0
2014-03-20,8.8719,8.9185,8.8719,8.9185,3654,0
2014-03-21,8.7972,9.0305,8.7317,9.0305,7023,0
2014-03-24,8.8719,8.8998,8.7784,8.8719,7616,0
2014-03-25,8.7867,8.7867,8.7867,8.7867,267,0
2014-03-26,8.7877,8.8904,8.7877,8.8719,2249,0
2014-03-27,8.9092,8.9092,8.8531,8.8531,1986,0
2014-03-28,8.9185,8.9185,8.8812,8.9092,2520,0
2014-03-31,8.9092,8.9092,8.7877,8.7877,516,0
2014-04-01,8.7983,8.7983,8.7983,8.7983,215,0
2014-04-02,8.8719,9.1421,8.8719,8.9835,6585,0
2014-04-03,8.9938,9.1892,8.9938,9.1795,4169,0
2014-04-07,8.8904,8.9373,8.8904,8.9092,803,0
2014-04-08,8.8998,8.9279,8.8719,8.9279,2974,0
2014-04-09,8.9185,8.9562,8.8719,8.9279,2079,0
2014-04-10,8.9749,9.04,8.9749,9.04,3464,0
2014-04-11,9.0495,9.1795,9.0495,9.1795,6008,0
2014-04-14,8.9835,9.1517,8.9835,9.1517,1835,0
2014-04-15,9.1988,9.1988,9.1517,9.1517,1609,0
2014-04-16,9.1757,9.1757,9.1421,9.1421,3108,0
2014-04-17,9.1633,9.1988,9.0495,9.1345,10833,0
2014-04-21,9.0866,9.3101,8.9185,9.3101,22484,0
2014-04-22,9.1421,9.1421,9.1421,9.1421,628,0
2014-04-23,9.0589,9.1421,9.0542,9.0542,1316,0
2014-04-24,8.9787,9.0305,8.9787,9.0116,10848,0
2014-04-28,9.0589,9.0589,8.8812,9.0209,4176,0
2014-04-29,9.0116,9.1239,9.0116,9.1239,2394,0
2014-04-30,9.1421,9.1517,9.1053,9.1517,2371,0
2014-05-01,9.1239,9.2083,9.1239,9.2083,1412,0
2014-05-02,9.2916,9.2916,9.2363,9.2363,506,0
2014-05-05,9.04,9.3101,9.0116,9.0305,13700,0
2014-05-06,9.0116,9.0684,8.9562,8.9656,3961,0
2014-05-08,8.9656,8.9656,8.9656,8.9656,162,0
2014-05-09,9.0032,9.0599,9.0032,9.0599,843,0
2014-05-12,8.9185,9.1326,8.9185,9.1326,4701,0
2014-05-13,9.1326,9.246,9.1326,9.246,402,0
2014-05-15,9.1892,9.1892,8.9759,9.0022,503,0
2014-05-20,9.3197,9.3393,9.3197,9.3393,3239,0
2014-05-21,9.3169,9.54,9.3169,9.3856,7457,0
2014-05-22,9.3482,9.3482,9.3393,9.3393,694,0
2014-05-27,9.2363,9.2713,9.2363,9.2713,670,0
2014-05-28,9.2556,9.2556,9.2556,9.2556,397,0
2014-05-29,9.2916,9.3393,9.2556,9.2556,6009,0
2014-05-30,9.2556,9.3856,9.2556,9.2731,3961,0
2014-06-02,9.4322,9.4322,9.2838,9.2838,1767,0
2014-06-04,9.2731,9.2731,9.2265,9.2363,5063,0
2014-06-05,9.2556,9.2916,9.2556,9.2916,2356,0
2014-06-06,9.2731,9.2819,9.2653,9.2819,1499,0
2014-06-09,9.2556,9.2556,9.2556,9.2556,311,0
2014-06-10,9.2556,9.2556,9.2556,9.2556,107,0
2014-06-11,9.3393,9.3393,9.3393,9.3393,5354,0
2014-06-12,9.4219,9.4219,9.4042,9.4131,6264,0
2014-06-13,9.3062,9.3062,9.2954,9.2954,1076,0
2014-06-16,9.2653,9.2673,9.2653,9.2673,717,0
2014-06-18,9.3393,9.3393,9.3383,9.3393,1613,0
2014-06-19,9.3944,9.4209,9.3944,9.4209,1927,0
2014-06-20,9.3482,9.3482,9.3482,9.3482,248,0
2014-06-23,9.3482,9.3856,9.3482,9.3757,2900,0
2014-06-25,9.3482,9.3816,9.3482,9.362,713,0
2014-06-26,9.3482,9.3482,9.3482,9.3482,113,0
2014-06-27,9.3393,9.3482,9.2916,9.2916,2459,0
2014-06-30,9.2653,9.4219,9.2556,9.2731,1359,0
2014-07-02,9.2556,9.2556,9.2556,9.2556,643,0
2014-07-07,9.246,9.4131,9.246,9.4131,380,0
2014-07-08,9.4219,9.4219,9.246,9.246,4198,0
2014-07-09,9.4219,9.4219,9.3393,9.3393,1424,0
2014-07-10,9.3062,9.3062,9.3062,9.3062,107,0
2014-07-14,9.4749,9.823,9.4749,9.823,2908,0
2014-07-15,9.541,9.541,9.541,9.541,453,0
2014-07-16,9.597,9.855,9.597,9.739,2509,0
2014-07-17,9.597,9.7,9.569,9.69,3119,0
2014-07-18,9.607,9.607,9.4092,9.4092,2745,0
2014-07-21,9.3247,9.3247,9.3247,9.3247,372,0
2014-07-22,9.3531,9.4461,9.3531,9.363,2008,0
2014-07-23,9.3344,9.597,9.3344,9.3431,841,0
2014-07-24,9.315,9.597,9.315,9.315,1490,0
2014-07-25,9.3247,9.3393,9.3247,9.3393,333,0
2014-07-28,9.654,9.857,9.587,9.587,3407,0
2014-07-29,9.69,9.729,9.3708,9.3708,1675,0
2014-08-04,9.4838,9.597,9.4838,9.597,943,0
2014-08-05,9.456,9.759,9.456,9.759,7572,0
2014-08-06,9.4749,9.654,9.4749,9.533,2141,0
2014-08-07,9.531,9.626,9.531,9.569,1071,0
2014-08-08,9.597,9.662,9.587,9.662,1170,0
2014-08-11,9.662,9.662,9.513,9.541,783,0
2014-08-13,9.523,9.541,9.523,9.541,1277,0
2014-08-14,9.541,9.541,9.541,9.541,448,0
2014-08-15,9.541,9.565,9.541,9.565,873,0
2014-08-18,9.541,9.541,9.541,9.541,4410,0
2014-08-19,9.541,9.541,9.541,9.541,1702,0
2014-08-20,9.56,9.662,9.541,9.541,2766,0
2014-08-22,9.56,9.851,9.56,9.587,1870,0
2014-08-25,9.56,9.569,9.513,9.541,2628,0
2014-08-29,9.813,9.813,9.607,9.607,3405,0
2014-09-02,9.4838,9.671,9.4759,9.671,838,0
2014-09-03,9.616,9.616,9.616,9.616,106,0
2014-09-04,9.662,9.662,9.662,9.662,106,0
2014-09-05,9.662,9.662,9.654,9.654,2235,0
2014-09-08,9.87,9.87,9.654,9.655,835,0
2014-09-10,9.654,9.7,9.654,9.7,1381,0
2014-09-11,9.7,9.758,9.698,9.749,2857,0
2014-09-12,9.758,9.758,9.7,9.7,653,0
2014-09-15,9.7,9.7,8.8735,9.1786,24843,0
2014-09-16,9.4521,9.4521,9.1182,9.1929,2354,0
2014-09-18,9.3393,9.3393,9.3393,9.3393,244,0
2014-09-19,9.2964,9.315,9.2964,9.315,1102,0
2014-09-22,9.419,9.513,9.2964,9.513,15580,0
2014-09-23,9.513,9.513,9.513,9.513,321,0
2014-09-24,9.4092,9.4092,9.4092,9.4092,237,0
2014-09-25,9.503,9.503,9.4362,9.4362,449,0
2014-09-26,9.4283,9.4838,9.419,9.4283,3788,0
2014-09-29,9.503,9.503,9.4283,9.4283,1393,0
2014-10-01,9.4471,9.4471,9.4283,9.4283,600,0
2014-10-02,9.758,9.758,9.419,9.419,9539,0
2014-10-03,9.4471,9.4471,9.4471,9.4471,2410,0
2014-10-07,9.2644,9.2644,9.2644,9.2644,215,0
2014-10-08,9.2208,9.2208,9.2208,9.2208,225,0
2014-10-10,9.2122,9.2122,9.2122,9.2122,372,0
2014-10-13,9.1834,9.244,9.1834,9.244,1295,0
2014-10-14,9.1651,9.3393,9.1651,9.3393,740,0
2014-10-15,9.363,9.363,9.2868,9.2868,639,0
2014-10-17,9.3993,9.3993,9.3993,9.3993,745,0
2014-10-20,9.4937,9.4977,9.4937,9.4977,1021,0
2014-10-21,9.4937,9.523,9.4937,9.523,2108,0
2014-10-24,9.69,9.69,9.636,9.636,3006,0
2014-10-27,9.72,9.758,9.1651,9.654,2438,0
2014-10-29,9.675,9.675,9.675,9.675,106,0
2014-10-30,9.636,9.636,9.636,9.636,107,0
2014-10-31,9.671,9.671,9.247,9.4219,1941,0
2014-11-05,9.3993,9.3993,9.3993,9.3993,6428,0
2014-11-06,9.24,9.4937,9.2208,9.4937,2523,0
2014-11-07,9.4937,9.662,9.4937,9.503,2871,0
2014-11-10,9.4937,9.4937,9.4937,9.4937,106,0
2014-11-11,9.4937,9.4937,9.4937,9.4937,159,0
2014-11-12,9.4937,9.4937,9.4937,9.4937,106,0
2014-11-14,9.671,9.773,9.671,9.671,12020,0
2014-11-17,9.758,10.106,9.739,9.823,11105,0
2014-11-18,9.823,9.823,9.823,9.823,1048,0
2014-11-19,9.626,9.626,9.626,9.626,233,0
2014-11-20,9.587,9.823,9.4937,9.597,8743,0
2014-11-21,9.4937,9.4947,9.4937,9.4937,958,0
2014-11-25,9.823,9.823,9.636,9.636,608,0
2014-12-01,9.4937,9.523,9.4937,9.4937,4153,0
2014-12-08,9.636,9.776,9.0988,9.776,19027,0
2014-12-09,9.569,9.803,9.4382,9.4382,9685,0
2014-12-10,9.607,9.607,9.597,9.597,424,0
2014-12-11,9.607,9.654,9.607,9.636,1170,0
2014-12-12,9.1182,9.607,8.9016,9.607,2446,0
2014-12-16,9.666,9.666,9.3062,9.3062,2565,0
2014-12-17,9.803,9.803,9.24,9.549,2160,0
2014-12-18,9.3806,9.456,9.2596,9.3993,8122,0
2014-12-19,9.4092,9.646,9.2868,9.616,2353,0
2014-12-22,9.419,10.057,9.3247,10.038,13130,0
2014-12-23,9.636,9.927,9.636,9.917,2348,0
2014-12-24,9.315,9.3502,9.315,9.3502,537,0
2014-12-26,9.4382,9.4749,9.3708,9.4749,4788,0
2014-12-29,9.4283,9.587,9.3993,9.4471,3271,0
2014-12-31,9.56,9.587,9.541,9.551,1496,0
2015-01-02,9.3993,10.02,8.3377,9.959,73681,0
2015-01-05,9.776,9.941,9.657,9.917,15115,0
2015-01-06,9.729,9.917,9.616,9.758,15762,0
2015-01-07,9.636,9.636,9.363,9.3708,1056,0
2015-01-08,9.3993,9.4092,9.3708,9.4092,427,0
2015-01-09,9.456,9.632,9.456,9.632,884,0
2015-01-12,9.662,9.681,9.662,9.681,340,0
2015-01-13,9.963,9.963,9.963,9.963,484,0
2015-01-14,9.616,9.729,9.531,9.71,1861,0
2015-01-15,9.843,9.843,9.3964,9.3964,7592,0
2015-01-16,9.521,9.558,9.521,9.558,525,0
2015-01-20,9.586,9.586,9.4352,9.521,3916,0
2015-01-21,9.3964,9.4918,9.0456,9.2829,8191,0
2015-01-22,9.2074,9.3875,9.1882,9.3304,4137,0
2015-01-23,9.4441,9.4828,9.3207,9.4828,53904,0
2015-01-26,9.2644,9.596,9.2644,9.3964,7228,0
2015-01-27,9.4828,9.645,9.4828,9.502,1213,0
2015-01-28,9.529,10.285,9.529,10.108,79628,0
2015-01-29,10.006,11.154,10.006,10.318,100735,0
2015-01-30,10.564,10.744,9.881,9.881,72578,0
2015-02-02,9.909,10.365,9.625,9.645,4012,0
2015-02-03,9.671,9.776,9.3111,9.3492,6774,0
2015-02-04,9.3492,9.3806,9.3492,9.3806,602,0
2015-02-05,9.4828,9.4828,9.3492,9.4352,843,0
2015-02-06,9.4918,9.539,9.4828,9.539,1177,0
2015-02-09,9.463,9.539,9.4161,9.4828,8853,0
2015-02-10,9.501,9.586,9.359,9.549,17674,0
2015-02-11,9.4918,9.776,9.4249,9.539,34148,0
2015-02-12,9.625,10.203,9.4441,10.156,11652,0
2015-02-13,10.166,10.726,9.9,10.108,53776,0
2015-02-17,10.137,10.318,9.558,9.635,102750,0
2015-02-18,9.72,10.081,9.4352,9.625,15696,0
2015-02-19,9.671,10.034,9.4062,9.4062,11724,0
2015-02-20,9.606,9.606,9.568,9.568,489,0
2015-02-23,9.71,9.729,9.511,9.72,1534,0
2015-02-24,9.511,9.635,9.511,9.635,4545,0
2015-02-25,9.511,9.53,9.4062,9.4531,10011,0
2015-02-27,9.4828,9.843,9.3964,9.4739,2945,0
2015-03-02,9.4161,9.4161,9.3111,9.3111,4108,0
2015-03-03,9.4249,9.681,9.3492,9.539,4320,0
2015-03-04,9.625,9.625,9.586,9.586,316,0
2015-03-05,9.645,9.645,9.4531,9.4531,738,0
2015-03-06,9.3111,9.501,9.3111,9.463,7587,0
2015-03-09,9.3964,9.4441,9.3492,9.3777,5058,0
2015-03-10,9.4062,9.4062,9.4062,9.4062,105,0
2015-03-11,9.359,9.586,9.2547,9.2547,53941,0
2015-03-12,9.3111,9.3207,9.0551,9.1026,14117,0
2015-03-13,9.3024,9.3024,9.1498,9.1498,6532,0
2015-03-16,9.3024,9.3492,9.0551,9.2074,8640,0
2015-03-17,9.2074,9.2256,9.2074,9.2256,1159,0
2015-03-19,9.2353,9.2353,9.2169,9.2169,738,0
2015-03-20,9.0836,9.245,9.0551,9.0551,2424,0
2015-03-23,9.2353,9.245,9.0931,9.112,4846,0
2015-03-24,9.2353,9.245,9.2256,9.245,3161,0
2015-03-27,9.1882,9.2644,9.0931,9.2644,30659,0
2015-03-30,9.2547,10.006,9.0646,9.4441,108726,0
2015-03-31,9.3964,9.681,9.3492,9.359,33793,0
2015-04-01,9.4161,9.558,9.2926,9.3024,11695,0
2015-04-02,9.3875,9.463,9.2731,9.3304,4320,0
2015-04-06,9.3304,9.53,9.2074,9.2169,16435,0
2015-04-07,9.2256,9.2284,9.2083,9.2083,3773,0
2015-04-08,9.2256,9.2256,9.2074,9.2074,1159,0
2015-04-09,9.2074,9.245,9.1402,9.2169,1983,0
2015-04-10,9.966,9.966,9.0931,9.3304,2213,0
2015-04-13,9.122,9.122,9.0551,9.0551,2424,0
2015-04-14,9.0171,9.2547,8.59,9.2547,8217,0
2015-04-15,8.7227,9.1594,8.685,9.0741,740,0
2015-04-16,9.112,9.245,9.0171,9.0171,7902,0
2015-04-17,9.1306,9.1306,8.8746,8.8746,2001,0
2015-04-20,8.8843,9.245,8.8746,8.9697,1770,0
2015-04-23,9.0931,9.0931,9.0646,9.0741,316,0
2015-04-24,9.0171,9.0171,9.0171,9.0171,854,0
2015-04-28,9.0171,9.0646,9.0171,9.0266,5026,0
2015-04-29,9.0646,9.0646,9.0171,9.0171,738,0
2015-04-30,9.112,9.112,9.0171,9.0171,1685,0
2015-05-01,9.0171,9.0171,9.0171,9.0171,525,0
2015-05-04,9.0361,9.0361,8.9697,9.0171,4636,0
2015-05-06,9.0171,9.077,9.0171,9.077,718,0
2015-05-07,9.0171,9.0181,9.0171,9.0181,634,0
2015-05-08,9.0171,9.245,9.0171,9.0171,1790,0
2015-05-11,9.0171,9.2074,8.5331,8.9126,36242,0
2015-05-12,8.8368,9.1978,8.8368,9.1978,4680,0
2015-05-13,9.0741,9.0741,9.0551,9.0551,525,0
2015-05-14,9.1306,9.3403,9.0931,9.1882,5899,0
2015-05-15,9.4161,9.51,9.0456,9.2074,4540,0
2015-05-18,9.4531,9.4729,9.1402,9.1402,943,0
2015-05-19,9.245,9.4918,9.1402,9.4531,16015,0
2015-05-20,9.3492,9.3875,9.0741,9.1594,27287,0
2015-05-21,9.2644,9.2644,9.0171,9.0171,3266,0
2015-05-22,9.0077,9.0077,8.8938,8.9886,1054,0
2015-05-26,9.0171,9.0171,9.0171,9.0171,421,0
2015-05-27,9.1498,9.1498,8.9412,8.9412,525,0
2015-05-28,8.9603,8.9792,8.9317,8.9792,2943,0
2015-05-29,9.1306,9.1402,9.1306,9.1306,632,0
2015-06-01,9.1978,9.2353,9.1402,9.2353,1022,0
2015-06-02,9.0171,9.1882,9.0171,9.1689,5415,0
2015-06-04,9.0361,9.1689,9.0361,9.1594,421,0
2015-06-08,8.9792,8.9792,8.9792,8.9792,105,0
2015-06-09,8.9507,9.0495,8.9317,8.9412,13959,0
2015-06-10,9.112,9.112,8.9792,9.0646,3181,0
2015-06-11,9.0931,9.2353,9.0551,9.0931,5369,0
2015-06-12,9.1306,9.1306,9.1306,9.1306,525,0
2015-06-15,9.4352,9.4918,9.3403,9.4729,13696,0
2015-06-16,9.4729,9.966,9.3304,9.919,13591,0
2015-06-17,9.758,9.919,9.758,9.872,12959,0
2015-06-18,9.586,9.881,9.558,9.881,13170,0
2015-06-19,9.881,9.956,9.3403,9.3492,29814,0
2015-06-22,9.3492,9.3492,9.2074,9.2256,2108,0
2015-06-23,9.3492,9.4818,9.3492,9.359,8207,0
2015-06-25,9.3875,9.4531,9.3875,9.4062,1790,0
2015-06-26,9.3964,9.463,9.3964,9.463,525,0
2015-06-29,9.463,9.463,9.4441,9.4441,632,0
2015-06-30,9.3964,9.4729,9.354,9.354,1126,0
2015-07-01,9.3492,9.3492,9.3492,9.3492,632,0
2015-07-06,9.3492,9.776,9.3492,9.776,8640,0
2015-07-07,9.615,9.615,9.606,9.606,1476,0
2015-07-08,9.862,9.862,9.558,9.558,738,0
2015-07-09,9.3777,9.3777,9.3777,9.3777,316,0
2015-07-10,9.4441,9.4441,9.4441,9.4441,212,0
2015-07-14,9.576,9.872,9.576,9.872,1720,0
2015-07-15,9.653,9.795,9.539,9.795,1730,0
2015-07-16,9.758,9.758,9.3826,9.518,1356,0
2015-07-20,9.873,9.901,9.853,9.901,1772,0
2015-07-22,9.643,9.643,9.643,9.643,104,0
2015-07-23,9.4977,9.4977,9.4977,9.4977,1251,0
2015-07-24,9.4689,9.4977,9.3728,9.3728,8756,0
2015-07-27,9.4789,9.4789,9.4789,9.4789,210,0
2015-07-28,9.4789,9.4789,9.4023,9.4023,417,0
2015-07-30,9.594,9.892,9.594,9.785,6984,0
2015-07-31,9.882,9.901,9.853,9.853,1147,0
2015-08-03,9.541,9.824,9.541,9.824,1410,0
2015-08-04,9.643,9.643,9.643,9.643,417,0
2015-08-06,9.344,9.738,8.884,9.3353,4621,0
2015-08-07,9.3257,9.3639,9.3159,9.3639,2084,0
2015-08-10,9.546,9.546,9.3159,9.3159,1356,0
2015-08-11,9.3257,9.3257,9.3257,9.3257,313,0
2015-08-12,9.2294,9.3639,9.2294,9.3639,834,0
2015-08-13,9.1718,9.1911,9.1623,9.1911,6149,0
2015-08-17,9.3639,9.4023,9.354,9.4023,3960,0
2015-08-21,9.2586,9.2586,9.2586,9.2586,210,0
2015-08-24,9.1142,9.1142,9.1142,9.1142,220,0
2015-08-25,9.1046,9.2489,9.1046,9.1911,2084,0
2015-08-26,9.3062,9.354,9.2102,9.354,7713,0
2015-08-27,9.0567,9.4888,9.0567,9.2964,730,0
2015-08-28,9.3062,9.3062,9.2198,9.2198,834,0
2015-08-31,9.3257,9.3257,9.3062,9.3062,417,0
2015-09-01,9.2198,9.546,9.2198,9.546,1251,0
2015-09-02,9.3728,9.4121,9.2102,9.4023,5420,0
2015-09-03,9.4023,9.4121,9.4023,9.4121,210,0
2015-09-04,9.4209,9.4209,9.4121,9.4121,1042,0
2015-09-08,9.546,9.546,9.2102,9.2102,1042,0
2015-09-09,9.2586,9.2586,9.2102,9.2198,313,0
2015-09-10,9.2586,9.527,9.2102,9.527,496,0
2015-09-11,9.2102,9.2392,9.2102,9.2102,834,0
2015-09-14,9.2102,9.2102,9.0567,9.0567,210,0
2015-09-15,9.0184,9.3728,9.0184,9.0184,417,0
2015-09-16,9.1623,9.1623,9.1623,9.1623,210,0
2015-09-17,9.1046,9.1142,8.9704,8.9704,2514,0
2015-09-18,8.9992,9.3159,8.9127,9.3159,4900,0
2015-09-21,9.3159,9.3159,9.3159,9.3159,210,0
2015-09-22,9.2868,9.354,9.0662,9.2294,5003,0
2015-09-23,9.3159,9.3159,9.3159,9.3159,224,0
2015-09-24,9.2673,9.3062,9.2673,9.3062,2133,0
2015-09-25,9.2586,9.2586,9.2586,9.2586,210,0
2015-09-28,9.1431,9.1526,9.0662,9.0952,2786,0
2015-09-29,9.1336,9.1336,9.1336,9.1336,417,0
2015-09-30,9.0759,9.0759,9.0759,9.0759,210,0
2015-10-01,9.3257,9.3257,9.0952,9.0952,210,0
2015-10-05,9.344,9.892,9.1661,9.1661,10708,0
2015-10-06,9.3639,9.978,9.0759,9.4977,2084,0
2015-10-07,9.2198,9.4023,9.2198,9.4023,625,0
2015-10-08,9.565,9.565,9.565,9.565,1042,0
2015-10-09,9.574,9.584,9.574,9.584,1251,0
2015-10-12,9.3267,9.711,9.3267,9.711,1397,0
2015-10-13,9.643,9.643,9.643,9.643,3856,0
2015-10-14,9.4121,9.508,9.4121,9.4977,3127,0
2015-10-15,9.91,9.91,9.536,9.882,2293,0
2015-10-19,9.594,9.618,9.594,9.618,1165,0
2015-10-20,9.555,9.584,9.555,9.584,974,0
2015-10-21,9.4402,9.4501,9.4402,9.4501,520,0
2015-10-22,9.354,9.565,9.3062,9.565,19179,0
2015-10-23,9.4977,9.4977,9.4977,9.4977,210,0
2015-10-26,9.536,9.536,9.536,9.536,104,0
2015-10-27,9.3062,9.3159,9.3062,9.3159,1147,0
2015-10-28,9.536,9.536,9.2868,9.2868,1042,0
2015-11-02,9.3276,9.3276,9.2771,9.2771,520,0
2015-11-04,9.2809,9.2809,9.2809,9.2809,210,0
2015-11-05,9.2868,9.2868,9.2868,9.2868,210,0
2015-11-06,9.3257,9.3257,9.3257,9.3257,104,0
2015-11-09,9.354,9.4023,9.3062,9.354,2189,0
2015-11-10,9.344,9.344,9.344,9.344,104,0
2015-11-11,9.3257,9.3257,9.3257,9.3257,2189,0
2015-11-13,9.344,9.344,9.3257,9.3257,625,0
2015-11-16,9.3159,9.3159,9.0567,9.2392,6253,0
2015-11-17,9.1718,9.1718,9.1142,9.1142,2502,0
2015-11-18,9.0184,9.0952,8.884,8.9224,3753,0
2015-11-19,9.0472,9.3257,8.9704,8.9704,3231,0
2015-11-20,9.0184,9.0184,9.0184,9.0184,1042,0
2015-11-23,8.98,8.98,8.932,8.98,18762,0
2015-11-24,9.0279,9.643,9.0279,9.643,8756,0
2015-11-25,9.613,9.613,9.4209,9.4501,1147,0
2015-11-30,9.67,9.748,9.4023,9.69,8756,0
2015-12-01,9.728,10.889,9.699,10.314,30019,0
2015-12-02,10.525,10.525,10.198,10.265,1147,0
2015-12-03,10.122,10.122,9.623,9.623,541,0
2015-12-04,9.2392,9.68,9.2392,9.68,520,0
2015-12-07,9.1623,9.546,9.1623,9.546,210,0
2015-12-09,9.594,10.008,9.594,10.008,210,0
2015-12-10,9.594,9.594,9.594,9.594,104,0
2015-12-11,9.594,9.643,9.594,9.623,625,0
2015-12-14,9.598,9.598,9.598,9.598,1458,0
2015-12-16,9.69,9.69,9.69,9.69,210,0
2015-12-18,9.978,9.978,9.873,9.978,1458,0
2015-12-21,9.873,9.873,9.863,9.863,2084,0
2015-12-23,9.661,9.661,9.643,9.661,1981,0
2015-12-24,9.643,9.651,9.1142,9.1142,1356,0
2015-12-28,9.2102,9.633,9.2102,9.633,11512,0
2015-12-31,9.604,9.978,9.604,9.978,417,0
2016-01-04,9.873,9.978,9.613,9.643,13844,0
2016-01-05,9.643,9.643,9.594,9.594,6216,0
2016-01-07,9.2199,9.2294,9.2199,9.2208,1022,0
2016-01-12,9.3062,9.344,9.3062,9.3353,520,0
2016-01-15,9.2586,9.2586,9.1142,9.1336,4862,0
2016-01-19,9.1142,9.1142,8.9895,9.0184,1981,0
2016-01-21,8.9512,9.0279,8.9512,9.0279,965,0
2016-01-22,9.1009,9.1009,9.1009,9.1009,156,0
2016-01-25,9.0279,9.0279,9.0279,9.0279,104,0
2016-01-26,8.9895,9.1623,8.9895,9.1526,1476,0
2016-01-29,9.2304,9.2304,9.0944,9.0944,3126,0
2016-02-01,9.1818,9.1818,9.1818,9.1818,514,0
2016-02-02,9.0944,9.0944,9.0944,9.0944,103,0
2016-02-03,9.3332,9.3332,9.333,9.333,1180,0
2016-02-08,9.3178,9.3276,9.1055,9.3276,1323,0
2016-02-09,9.109,9.2605,9.108,9.1264,1750,0
2016-02-11,9.3178,9.57,9.3177,9.568,6576,0
2016-02-12,9.716,9.716,9.532,9.716,2186,0
2016-02-16,9.666,9.706,9.666,9.706,2040,0
2016-02-17,9.619,9.619,9.619,9.619,149,0
2016-02-18,9.667,9.667,9.3247,9.3276,2822,0
2016-02-19,9.3237,9.3276,9.1235,9.1235,7021,0
2016-02-22,9.3276,9.3276,9.3276,9.3276,5945,0
2016-02-23,9.4249,9.4249,9.0944,9.104,4106,0
2016-02-24,9.0944,9.2304,9.0944,9.104,7389,0
2016-02-25,9.0847,9.2013,9.0847,9.1819,1405,0
2016-02-26,9.0652,9.1333,9.0652,9.1333,206,0
2016-02-29,9.0959,9.1818,9.0959,9.1818,1332,0
2016-03-02,9.108,9.108,9.108,9.108,123,0
2016-03-03,9.007,9.0944,9.007,9.0944,1103,0
2016-03-04,9.0944,9.0944,9.0944,9.0944,1836,0
2016-03-08,8.9584,8.9584,8.9584,8.9584,127,0
2016-03-09,9.0847,9.1235,9.0847,9.0847,926,0
2016-03-11,9.0847,9.3339,9.0847,9.3339,1276,0
2016-03-21,9.61,9.61,9.61,9.61,334,0
2016-03-22,9.109,9.67,9.0458,9.67,1782,0
2016-03-24,9.619,9.619,9.0945,9.1526,1070,0
2016-03-29,9.075,9.075,9.0555,9.0555,2590,0
2016-03-31,9.1333,9.1333,9.007,9.007,1754,0
2016-04-01,9.1333,9.6,9.0847,9.1916,10437,0
2016-04-04,9.3757,9.677,9.3668,9.463,14727,0
2016-04-05,9.3081,9.3081,9.3081,9.3081,484,0
2016-04-06,9.3178,9.3276,9.2732,9.2732,591,0
2016-04-07,9.0993,9.0993,9.0944,9.0944,206,0
2016-04-11,9.0555,9.0555,9.0555,9.0555,103,0
2016-04-12,9.1235,9.2207,9.1078,9.2206,5871,0
2016-04-13,9.354,9.354,9.354,9.354,247,0
2016-04-14,9.1391,9.1391,9.1391,9.1391,1030,0
2016-04-15,9.1006,9.3178,9.0555,9.0944,1857,0
2016-04-18,9.0944,9.1341,9.0847,9.0847,2499,0
2016-04-19,9.1818,9.1818,9.0944,9.1332,4617,0
2016-04-20,9.1817,9.1817,9.1817,9.1817,1029,0
2016-04-21,9.1818,9.2596,9.1721,9.2013,3287,0
2016-04-22,9.0945,9.2323,9.0945,9.1526,756,0
2016-04-25,9.1333,9.24,9.104,9.1333,17937,0
2016-04-26,9.2766,9.2766,9.1818,9.1818,7323,0
2016-04-28,9.2304,9.2304,9.1818,9.2304,5909,0
2016-04-29,9.2897,9.4729,9.1916,9.1916,4066,0
2016-05-02,9.1818,9.3081,9.1818,9.2498,10353,0
2016-05-04,9.1916,9.2984,9.18,9.18,1183,0
2016-05-05,9.2596,9.2596,9.1916,9.1916,412,0
2016-05-09,9.2679,9.2679,9.1916,9.1916,741,0
2016-05-10,9.1916,9.266,9.1916,9.266,1647,0
2016-05-12,9.1818,9.1818,9.1818,9.1818,127,0
2016-05-13,9.1819,9.2469,9.1818,9.2469,6232,0
2016-05-18,9.1916,9.211,9.143,9.1916,2470,0
2016-05-19,9.1498,9.1818,9.143,9.1818,4954,0
2016-05-20,9.1721,9.1721,9.1721,9.1721,189,0
2016-05-23,9.1916,9.1916,9.1916,9.1916,103,0
2016-05-24,9.211,9.2207,9.211,9.2207,412,0
2016-05-25,9.1818,9.1818,9.1818,9.1818,1288,0
2016-05-26,9.3275,9.3275,9.2781,9.2781,1565,0
2016-05-27,9.2207,9.278,9.1818,9.1818,3477,0
2016-05-31,9.3288,9.4729,9.2887,9.4729,4498,0
2016-06-01,9.4352,9.523,9.3856,9.3954,7586,0
2016-06-02,9.4052,9.4052,9.4052,9.4052,290,0
2016-06-03,9.4352,9.4729,9.4052,9.4052,4113,0
2016-06-06,9.4151,9.4249,9.4052,9.4151,2161,0
2016-06-07,9.541,9.551,9.4052,9.4052,3057,0
2016-06-09,9.4052,9.4052,9.4052,9.4052,1868,0
2016-06-13,9.279,9.279,9.279,9.279,206,0
2016-06-14,9.3276,9.357,9.3276,9.3373,721,0
2016-06-16,9.611,9.611,9.3276,9.3668,3243,0
2016-06-20,9.3668,9.3668,9.3668,9.3668,514,0
2016-06-21,9.3277,9.3277,9.3276,9.3276,206,0
2016-06-22,9.2887,9.2887,9.2887,9.2887,530,0
2016-06-23,9.2887,9.357,9.2498,9.2498,5123,0
2016-06-24,9.24,9.2498,9.24,9.2498,660,0
2016-06-27,9.3462,9.3462,9.3033,9.3033,1029,0
2016-06-28,9.3659,9.3668,9.3659,9.3668,2057,0
2016-06-29,9.62,9.62,9.4828,9.4828,2104,0
2016-06-30,9.4249,9.687,9.4249,9.4729,9724,0
2016-07-05,9.57,9.716,9.3757,9.523,14496,0
2016-07-07,9.3856,9.462,9.3757,9.3767,3581,0
2016-07-08,9.3757,9.541,9.3757,9.541,2367,0
2016-07-11,9.56,9.706,9.523,9.523,823,0
2016-07-13,9.3954,9.619,9.3178,9.3276,6073,0
2016-07-14,9.2304,9.3373,9.2304,9.3276,3126,0
2016-07-15,9.0847,9.2596,9.0847,9.2596,1177,0
2016-07-18,9.3081,9.3082,9.3081,9.3082,2436,0
2016-07-20,9.3276,9.3757,9.3276,9.3757,4585,0
2016-07-21,9.619,9.741,9.3472,9.4249,30853,0
2016-07-22,9.4249,9.716,9.4249,9.696,36453,0
2016-07-25,9.766,9.766,9.766,9.766,422,0
2016-07-27,9.57,9.57,9.523,9.57,1750,0
2016-07-28,9.688,9.836,9.678,9.836,2360,0
2016-07-29,9.698,9.836,9.698,9.836,388,0
2016-08-01,9.836,9.914,9.3639,9.738,7582,0
2016-08-02,9.886,9.886,9.798,9.798,356,0
2016-08-03,9.875,9.875,9.738,9.758,8880,0
2016-08-04,9.748,9.81,9.748,9.81,1768,0
2016-08-05,9.738,9.813,9.738,9.748,3557,0
2016-08-08,9.865,9.865,9.836,9.836,3516,0
2016-08-09,9.866,9.866,9.866,9.866,258,0
2016-08-10,9.738,9.856,9.738,9.738,2708,0
2016-08-11,9.866,9.934,9.866,9.934,6533,0
2016-08-12,9.934,9.934,9.861,9.919,1449,0
2016-08-15,9.826,9.826,9.826,9.826,106,0
2016-08-17,9.787,9.787,9.787,9.787,196,0
2016-08-18,9.836,9.836,9.836,9.836,305,0
2016-08-23,9.796,9.796,9.796,9.796,255,0
2016-08-24,9.974,9.974,9.831,9.831,585,0
2016-08-25,9.846,9.886,9.836,9.886,6624,0
2016-08-26,9.933,9.934,9.836,9.866,16056,0
2016-08-29,9.868,9.868,9.58,9.748,7431,0
2016-08-30,9.3935,9.3935,9.3935,9.3935,1017,0
2016-08-31,9.713,9.826,9.713,9.811,2623,0
2016-09-01,9.791,9.791,9.791,9.791,406,0
2016-09-02,9.924,9.924,9.836,9.836,458,0
2016-09-06,9.786,9.934,9.777,9.836,3357,0
2016-09-07,9.806,9.806,9.806,9.806,1085,0
2016-09-09,9.786,9.914,9.786,9.827,712,0
2016-09-12,9.738,9.924,9.738,9.758,514,0
2016-09-13,9.875,9.875,9.875,9.875,102,0
2016-09-14,9.836,9.836,9.836,9.836,1163,0
2016-09-15,9.836,9.836,9.836,9.836,204,0
2016-09-16,9.924,10.023,9.924,10.004,11287,0
2016-09-19,10.004,10.195,10.004,10.082,3770,0
2016-09-20,10.157,10.196,10.157,10.196,236,0
2016-09-21,9.934,10.013,9.934,10.013,1017,0
2016-09-22,9.997,9.997,9.984,9.984,2250,0
2016-09-23,10.032,10.072,10.023,10.072,3446,0
2016-09-27,10.082,10.082,10.082,10.082,1105,0
2016-09-28,10.082,10.092,10.082,10.092,2536,0
2016-09-29,10.092,10.092,10.032,10.032,2948,0
2016-09-30,10.032,10.032,10.032,10.032,102,0
2016-10-03,10.082,11.055,10.082,10.387,10913,0
2016-10-04,10.711,10.711,10.141,10.328,3376,0
2016-10-05,10.328,10.328,10.318,10.328,16750,0
2016-10-06,10.387,10.387,10.387,10.387,1011,0
2016-10-07,10.237,10.367,10.237,10.367,1183,0
2016-10-13,10.259,10.259,10.259,10.259,163,0
2016-10-14,10.24,10.24,10.24,10.24,2054,0
2016-10-18,10.298,10.315,10.288,10.308,1133,0
2016-10-24,10.328,10.387,10.288,10.288,3592,0
2016-10-25,10.23,10.387,10.23,10.377,6097,0
2016-10-26,10.288,10.328,10.279,10.288,3068,0
2016-10-27,10.319,10.319,10.319,10.319,102,0
2016-10-28,10.318,10.318,10.288,10.288,385,0
2016-10-31,10.288,10.328,10.288,10.308,6053,0
2016-11-01,10.249,10.288,10.249,10.288,1996,0
2016-11-02,10.288,10.288,10.279,10.279,1143,0
2016-11-03,10.279,10.299,10.23,10.23,8013,0
2016-11-04,10.032,10.23,9.836,10.082,23849,0
2016-11-07,10.308,10.318,10.308,10.318,1358,0
2016-11-08,10.387,10.387,10.274,10.328,4968,0
2016-11-09,10.387,10.681,10.087,10.681,8451,0
2016-11-10,10.2,11.065,10.2,11.065,3860,0
2016-11-11,11.065,11.066,10.153,11.066,3101,0
2016-11-14,11.263,11.508,11.263,11.311,2854,0
2016-11-15,11.447,11.557,11.41,11.41,2547,0
2016-11-16,11.41,11.419,11.41,11.41,3461,0
2016-11-17,11.312,11.331,11.312,11.331,3055,0
2016-11-22,11.262,11.262,11.125,11.125,1360,0
2016-11-23,11.41,11.41,11.41,11.41,2033,0
2016-11-25,11.361,11.38,11.193,11.38,849,0
2016-11-28,11.41,11.41,11.328,11.328,10249,0
2016-11-29,11.163,11.4,11.017,11.371,6338,0
2016-12-01,11.351,11.41,11.173,11.203,4137,0
2016-12-02,11.311,11.409,11.311,11.409,3989,0
2016-12-05,11.41,11.41,11.277,11.385,1177,0
2016-12-06,11.381,11.381,11.381,11.381,109,0
2016-12-07,11.4,12.502,11.213,12.049,15049,0
2016-12-08,12.296,12.344,12.049,12.049,8212,0
2016-12-09,12.314,12.334,12,12.266,6141,0
2016-12-12,12.522,12.522,12.186,12.186,2817,0
2016-12-13,11.952,11.952,11.952,11.952,406,0
2016-12-14,12.531,12.531,12.531,12.531,263,0
2016-12-15,12.541,12.541,12.386,12.425,1040,0
2016-12-16,12.236,12.236,12.099,12.177,637,0
2016-12-19,12.177,12.186,12.177,12.177,2510,0
2016-12-21,11.557,11.839,11.557,11.839,213,0
2016-12-22,12.177,12.177,11.904,11.904,314,0
2016-12-23,12.098,12.098,12.078,12.078,321,0
2016-12-27,12.462,12.473,12.295,12.295,723,0
2016-12-28,12.204,12.216,12.204,12.216,921,0
2016-12-29,11.577,11.577,11.577,11.577,588,0
2016-12-30,11.99,12.344,11.99,12.344,707,0
2017-01-03,12.344,12.374,12.296,12.296,2320,0
2017-01-04,12.189,12.384,12.189,12.384,702,0
2017-01-05,12.442,12.442,12.442,12.442,126,0
2017-01-09,12.482,12.482,12.482,12.482,298,0
2017-01-10,12.541,12.552,12.442,12.552,5557,0
2017-01-13,12.57,13.141,12.57,13.141,9650,0
2017-01-17,13.161,13.278,12.787,12.787,1649,0
2017-01-18,13.219,13.279,13.072,13.229,3547,0
2017-01-19,13.279,13.279,13.279,13.279,1405,0
2017-01-20,14.252,14.754,13.327,14.754,3969,0
2017-01-23,13.879,13.947,13.879,13.947,2159,0
2017-01-24,13.967,14.205,13.967,14.205,488,0
2017-01-25,14.233,14.3,14.038,14.3,1037,0
2017-01-26,14.386,14.386,14.217,14.237,668,0
2017-01-27,14.217,14.227,14.138,14.215,909,0
2017-01-30,14.039,14.103,14.039,14.039,3599,0
2017-01-31,14.082,14.082,14.039,14.039,1160,0
2017-02-01,14.176,14.176,14.176,14.176,399,0
2017-02-02,14.078,14.257,14.039,14.237,1832,0
2017-02-03,14.317,14.317,14.039,14.039,1256,0
2017-02-06,14.039,14.178,14.039,14.178,732,0
2017-02-07,14.188,14.352,14.188,14.352,1115,0
2017-02-08,14.262,14.385,14.262,14.385,1560,0
2017-02-09,14.386,15.075,14.386,14.536,10717,0
2017-02-10,15.155,15.161,14.703,14.703,1418,0
2017-02-13,15.13,15.13,14.756,14.756,1300,0
2017-02-14,14.932,14.932,14.723,14.739,630,0
2017-02-15,14.793,14.793,14.793,14.793,150,0
2017-02-16,14.701,14.703,14.701,14.703,353,0
2017-02-21,14.832,14.832,14.832,14.832,221,0
2017-02-22,14.788,14.788,14.788,14.788,125,0
2017-02-23,14.788,14.788,14.684,14.684,208,0
2017-02-24,14.783,14.968,14.783,14.838,2721,0
2017-02-27,14.684,14.783,14.634,14.644,4957,0
2017-02-28,14.892,14.892,14.396,14.426,6689,0
2017-03-01,14.604,14.709,14.426,14.426,1966,0
2017-03-02,14.426,14.981,14.386,14.605,8312,0
2017-03-06,14.428,14.475,14.386,14.386,4178,0
2017-03-07,14.51,14.535,14.386,14.386,2371,0
2017-03-08,14.436,14.436,14.088,14.386,10007,0
2017-03-09,14.386,14.396,14.039,14.138,8293,0
2017-03-10,14.138,14.158,13.89,13.89,1215,0
2017-03-14,13.959,13.959,13.939,13.939,430,0
2017-03-15,13.701,13.701,13.701,13.701,481,0
2017-03-16,13.741,13.89,13.741,13.89,25329,0
2017-03-17,13.989,14.138,13.926,14.138,2497,0
2017-03-20,13.9,14.376,13.89,13.89,5156,0
2017-03-21,13.942,13.942,13.942,13.942,182,0
2017-03-22,13.89,13.949,13.83,13.83,1403,0
2017-03-23,13.86,13.989,13.443,13.811,10974,0
2017-03-24,13.85,14.396,13.85,13.9,4144,0
2017-03-27,13.82,14.35,13.791,13.791,3694,0
2017-03-28,14.684,14.684,14.366,14.366,338,0
2017-03-29,14.387,14.436,14.059,14.436,1230,0
2017-03-30,14.188,14.188,13.939,13.939,11212,0
2017-03-31,14.138,14.138,12.61,13.096,14845,0
2017-04-03,13.047,13.642,13.047,13.354,8339,0
2017-04-04,13.642,13.791,13.642,13.791,746,0
2017-04-05,13.83,13.91,13.83,13.91,2033,0
2017-04-06,13.91,13.989,13.84,13.989,9096,0
2017-04-07,13.91,13.969,13.89,13.969,2260,0
2017-04-10,13.979,13.979,13.968,13.968,3902,0
2017-04-11,13.969,13.969,13.791,13.791,19425,0
2017-04-12,13.989,13.989,13.791,13.792,2218,0
2017-04-13,13.957,13.957,13.91,13.937,481,0
2017-04-17,14.108,14.108,14.108,14.108,617,0
2017-04-18,13.84,13.84,13.84,13.84,202,0
2017-04-19,13.801,13.801,13.801,13.801,750,0
2017-04-20,13.904,13.904,13.904,13.904,156,0
2017-04-21,13.882,13.89,13.84,13.84,1039,0
2017-04-24,13.92,14.116,13.92,13.92,1777,0
2017-04-26,14.138,14.139,13.939,13.959,4293,0
2017-04-27,13.949,14.049,13.9,14.049,2825,0
2017-05-01,13.999,14.614,13.989,13.989,5072,0
2017-05-02,13.999,14.139,13.989,13.989,1495,0
2017-05-03,14.081,14.088,14.037,14.039,3984,0
2017-05-04,14.039,14.078,14.039,14.039,3543,0
2017-05-05,13.394,14.088,13.394,13.989,6273,0
2017-05-08,14.029,14.029,13.989,13.989,1057,0
2017-05-09,14.138,14.138,14.138,14.138,5322,0
2017-05-11,14.117,14.138,14.049,14.138,816,0
2017-05-12,14.039,14.039,14.039,14.039,1530,0
2017-05-15,14.039,14.138,14.039,14.138,1386,0
2017-05-16,14.123,14.123,14.118,14.118,1182,0
2017-05-17,14.128,14.128,13.89,13.89,2585,0
2017-05-18,13.394,13.394,13.394,13.394,372,0
2017-05-22,14.143,14.143,14.138,14.138,560,0
2017-05-23,14.217,14.217,14.217,14.217,341,0
2017-05-24,14.287,14.322,14.039,14.085,6503,0
2017-05-25,14.237,14.237,14.237,14.237,234,0
2017-05-30,14.237,14.237,14.039,14.039,6184,0
2017-05-31,13.949,14.168,13.949,14.168,1569,0
2017-06-01,14.138,14.138,14.118,14.118,374,0
2017-06-05,13.916,13.916,13.503,13.553,9589,0
2017-06-06,14.138,14.138,14.138,14.138,1080,0
2017-06-07,14.098,14.133,14.098,14.133,356,0
2017-06-12,13.791,13.791,13.553,13.553,5809,0
2017-06-14,13.632,13.7,13.592,13.691,1698,0
2017-06-15,13.751,13.772,13.751,13.772,389,0
2017-06-20,13.791,13.791,13.691,13.751,6906,0
2017-06-21,13.691,13.721,13.652,13.711,5091,0
2017-06-22,13.711,13.726,13.711,13.711,4134,0
2017-06-23,13.741,13.741,13.731,13.731,2063,0
2017-06-26,13.781,13.87,13.652,13.711,5646,0
2017-06-27,13.741,14.212,13.741,13.741,3515,0
2017-06-28,13.741,13.741,13.741,13.741,102,0
2017-06-29,13.791,13.802,13.741,13.791,2192,0
2017-07-03,13.801,14.227,13.691,13.85,10394,0
2017-07-05,14.217,14.227,14.217,14.217,779,0
2017-07-06,13.84,13.84,13.791,13.795,2766,0
2017-07-10,13.92,13.939,13.88,13.89,5639,0
2017-07-11,13.9,13.9,13.9,13.9,254,0
2017-07-12,14.168,14.168,14.059,14.059,328,0
2017-07-13,14.178,14.188,14.138,14.138,1890,0
2017-07-14,14.088,14.088,14.088,14.088,1998,0
2017-07-18,14.088,14.117,14.088,14.117,864,0
2017-07-19,14.172,14.634,14.146,14.599,7702,0
2017-07-20,15.328,15.328,14.665,14.743,2521,0
2017-07-21,14.832,15.319,14.783,15.319,2494,0
2017-07-24,15.319,15.328,15.206,15.229,1625,0
2017-07-25,15.229,15.378,14.951,14.951,7876,0
2017-07-26,15.2,15.2,15.137,15.137,832,0
2017-07-27,16,16,15.3,15.3,3300,0
2017-07-28,15.3,15.3971,15.26,15.35,4484,0
2017-07-31,15.5699,15.8717,15.22,15.8717,1539,0
2017-08-01,15.98,16.48,15.5,16.48,12571,0
2017-08-02,16.48,16.48,15.39,15.55,2020,0
2017-08-03,15.7999,15.8,15.75,15.77,1735,0
2017-08-07,15.97,16.2299,15.8223,15.9999,4307,0
2017-08-08,16.05,16.05,16,16,1105,0
2017-08-09,16,16,16,16,486,0
2017-08-10,15.93,16.2198,15.93,16.11,4699,0
2017-08-11,16.182,16.22,16.182,16.22,1276,0
2017-08-14,16.25,16.4,16.22,16.34,2241,0
2017-08-15,16.3,16.3,16.06,16.06,3586,0
2017-08-16,16.06,16.06,16.06,16.06,292,0
2017-08-17,15.54,15.54,15.5,15.5,5207,0
2017-08-18,15.425,15.495,15.1097,15.3,3024,0
2017-08-21,15.1,15.1,15.1,15.1,4352,0
2017-08-22,15.21,15.21,15.18,15.2,5665,0
2017-08-23,15,15,15,15,1016,0
2017-08-24,15.2896,15.2896,15.1548,15.1548,253,0
2017-08-28,15.17,15.65,15.1627,15.65,1512,0
2017-08-29,14.55,15.25,14.55,15.25,1353,0
2017-08-30,15,15.6001,15,15.43,2936,0
2017-08-31,15.19,16.15,14.85,14.85,2084,0
2017-09-01,14.88,15.6899,14.88,14.93,2732,0
2017-09-05,14.96,16.3,14.96,16.3,3378,0
2017-09-06,16.3,16.49,16.3,16.44,3539,0
2017-09-07,16.49,16.49,16.44,16.49,2253,0
2017-09-08,14.8807,16.5,14.8807,16.5,9759,0
2017-09-11,16.47,16.5,15.95,16.49,3586,0
2017-09-12,16.5,16.5,16.42,16.5,3398,0
2017-09-13,16.4999,16.5,16.26,16.5,2096,0
2017-09-14,16.5,16.5,16.3479,16.5,2448,0
2017-09-15,16.18,16.5,15.76,15.76,10087,0
2017-09-18,15.76,16.056,15.76,15.8,743,0
2017-09-19,15.76,16.02,15.76,16.02,445,0
2017-09-22,16.2404,16.27,16.02,16.27,1424,0
2017-09-25,16.0101,16.03,16,16.01,2084,0
2017-09-26,16.022,16.022,16.022,16.022,292,0
2017-09-27,16.05,16.25,16.05,16.1425,2650,0
2017-09-28,16.44,16.93,16.4079,16.93,8199,0
2017-09-29,16.97,16.97,16.7901,16.7901,4977,0
2017-10-02,16.5001,16.97,16.5,16.51,4754,0
2017-10-03,16.8014,17,16.73,16.73,6102,0
2017-10-04,16.832,17.24,16.81,16.82,5002,0
2017-10-05,16.96,17.1,16.8348,17.1,2147,0
2017-10-06,16.75,17.1,16.7201,17.1,887,0
2017-10-09,17.08,17.49,16.8401,17.49,6575,0
2017-10-10,17.3,17.3,17.3,17.3,647,0
2017-10-12,17.24,17.46,17.07,17.07,678,0
2017-10-16,17.07,17.07,17.038,17.038,669,0
2017-10-17,16.79,16.8,16.77,16.78,694,0
2017-10-18,17.03,17.03,16.8,16.8,1644,0
2017-10-19,16.75,16.8236,16.32,16.42,9982,0
2017-10-20,16.38,16.78,16.27,16.78,1536,0
2017-10-23,16.5,16.78,16.5,16.55,1916,0
2017-10-24,16.6,16.6001,16.6,16.6001,1133,0
2017-10-25,17.07,17.0999,16.65,16.65,4825,0
2017-10-26,16.65,17.049,16.65,17.049,768,0
2017-11-01,16.75,16.895,16.75,16.895,1073,0
2017-11-06,16.9,16.92,16.7,16.92,19987,0
2017-11-07,16.75,16.75,16.75,16.75,316,0
2017-11-08,16.8,16.8,16.8,16.8,526,0
2017-11-09,16.75,17.06,16.75,16.75,5770,0
2017-11-10,17.1,17.1,16.75,16.76,3977,0
