Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.997,9.997,9.997,9.997,577,0
2005-02-28,9.89,9.89,9.872,9.872,1837,0
2005-03-01,9.741,9.802,9.741,9.802,1155,0
2005-03-03,9.872,9.872,9.872,9.872,577,0
2005-03-04,9.741,9.872,9.713,9.872,5148,0
2005-03-07,9.872,9.918,9.872,9.918,2656,0
2005-03-08,10.127,10.127,10.127,10.127,1247,0
2005-03-09,9.872,9.872,9.872,9.872,5648,0
2005-03-10,9.997,9.997,9.872,9.872,1349,0
2005-03-16,9.741,9.89,9.608,9.89,12588,0
2005-03-17,9.66,9.66,9.66,9.66,384,0
2005-03-18,9.793,9.872,9.66,9.872,7624,0
2005-03-21,9.872,9.872,9.872,9.872,3850,0
2005-03-29,9.863,9.872,9.863,9.872,13107,0
2005-03-30,9.872,9.872,9.872,9.872,1541,0
2005-03-31,9.918,9.918,9.918,9.918,961,0
2005-04-07,9.845,9.997,9.819,9.819,10590,0
2005-04-08,9.819,10.127,9.819,10.127,2455,0
2005-04-12,9.819,10.649,9.819,10.29,17781,0
2005-04-13,10.384,10.384,10.384,10.384,384,0
2005-04-18,9.997,9.997,9.997,9.997,1534,0
2005-04-20,10.127,10.263,10.127,10.263,2504,0
2005-04-21,10.263,10.263,10.263,10.263,961,0
2005-04-22,10.263,10.263,10.263,10.263,1155,0
2005-04-25,10.263,10.263,10.263,10.263,961,0
2005-04-26,10.127,10.127,9.997,9.997,1164,0
2005-05-03,10.263,10.263,10.263,10.263,1733,0
2005-05-04,10.127,10.384,10.127,10.384,1349,0
2005-05-05,10.384,10.384,10.384,10.384,1923,0
2005-05-09,10.518,10.518,10.518,10.518,384,0
2005-05-10,10.518,10.597,10.384,10.518,4131,0
2005-05-11,10.649,10.882,10.384,10.856,15833,0
2005-05-13,10.774,10.774,10.774,10.774,384,0
2005-05-16,10.856,10.856,10.774,10.774,2740,0
2005-05-17,10.518,10.518,10.518,10.518,1775,0
2005-05-24,10.774,10.774,10.518,10.518,2019,0
2005-06-02,10.774,10.907,10.748,10.907,8966,0
2005-06-03,10.907,10.907,10.907,10.907,3347,0
2005-06-06,10.907,10.907,10.907,10.907,2474,0
2005-06-07,10.907,11.163,10.907,10.907,3906,0
2005-06-08,11.163,11.163,11.163,11.163,1349,0
2005-06-14,11.427,11.427,11.427,11.427,961,0
2005-06-16,11.294,11.427,11.294,11.427,1541,0
2005-06-17,11.294,11.322,11.294,11.322,1383,0
2005-06-27,11.427,11.427,11.427,11.427,547,0
2005-06-28,11.427,12.41,11.427,12.41,2504,0
2005-06-29,11.683,11.683,11.683,11.683,770,0
2005-06-30,11.683,12.206,11.683,12.206,770,0
2005-07-01,11.947,11.947,11.947,11.947,577,0
2005-07-05,12.462,12.462,11.947,12.258,2437,0
2005-07-06,12.401,12.401,12.401,12.401,717,0
2005-07-07,12.401,12.401,12.401,12.401,290,0
2005-07-08,12.33,12.429,11.427,11.427,4440,0
2005-07-13,12.295,12.462,12.295,12.462,917,0
2005-07-15,12.462,12.462,11.775,11.947,1179,0
2005-07-19,12.462,12.462,12.462,12.462,1155,0
2005-07-25,11.947,11.947,11.947,11.947,290,0
2005-08-03,11.947,11.947,11.947,11.947,192,0
2005-08-04,11.878,12.462,11.878,12.429,1155,0
2005-08-08,12.12,12.12,11.775,11.775,1816,0
2005-08-09,11.775,12.295,11.775,11.947,3465,0
2005-08-11,11.947,11.947,11.947,11.947,432,0
2005-08-12,11.775,11.775,11.775,11.775,380,0
2005-08-16,11.775,11.775,11.775,11.775,1233,0
2005-08-17,12.12,12.12,11.775,11.775,1306,0
2005-08-19,12.084,12.084,12.084,12.084,4044,0
2005-08-23,12.12,12.12,12.12,12.12,1155,0
2005-08-24,12.12,12.12,11.775,11.775,1733,0
2005-08-26,11.947,11.947,11.775,11.947,4170,0
2005-08-31,11.947,11.947,11.793,11.793,4764,0
2005-09-01,11.775,11.775,11.775,11.775,1257,0
2005-09-07,11.846,11.846,11.846,11.846,479,0
2005-09-08,11.846,11.947,11.775,11.947,5775,0
2005-09-12,12.011,12.011,11.775,11.775,867,0
2005-09-14,11.775,11.775,11.775,11.775,4044,0
2005-09-15,11.846,11.846,11.775,11.775,2741,0
2005-09-16,11.775,11.775,11.775,11.775,290,0
2005-09-21,11.427,11.427,11.427,11.427,432,0
2005-09-22,11.252,11.427,11.252,11.427,927,0
2005-09-23,11.084,11.286,11.084,11.286,717,0
2005-09-26,11.286,11.286,11.084,11.084,468,0
2005-09-27,11.181,11.286,11.084,11.286,2167,0
2005-09-28,11.084,11.084,10.942,10.942,1225,0
2005-09-29,11.084,11.084,10.907,10.907,1733,0
2005-10-03,10.729,10.729,10.729,10.729,290,0
2005-10-04,10.729,11.012,10.597,10.597,11303,0
2005-10-06,10.633,10.668,10.597,10.597,2741,0
2005-10-07,10.457,10.668,10.457,10.668,1008,0
2005-10-11,10.597,10.907,10.597,10.668,3628,0
2005-10-18,10.183,10.33,10.183,10.33,2065,0
2005-10-19,10.545,10.545,10.545,10.545,276,0
2005-10-25,10.545,11.091,10.356,11.091,6295,0
2005-10-26,11.163,11.163,10.907,10.907,1652,0
2005-10-28,11.27,11.27,11.091,11.091,550,0
2005-11-01,10.907,10.907,10.907,10.907,131,0
2005-11-02,10.907,11.126,10.907,11.126,5513,0
2005-11-03,10.375,10.375,10.375,10.375,276,0
2005-11-04,10.545,11.126,10.545,11.126,683,0
2005-11-07,10.685,10.685,10.685,10.685,276,0
2005-11-08,10.907,10.907,10.907,10.907,1375,0
2005-11-09,10.907,10.907,10.907,10.907,311,0
2005-11-10,10.685,10.907,10.685,10.907,3506,0
2005-11-16,10.615,10.615,10.545,10.545,550,0
2005-11-21,10.356,10.356,10.356,10.356,2200,0
2005-11-22,10.545,10.545,10.545,10.545,2063,0
2005-11-23,10.545,10.545,10.545,10.545,276,0
2005-11-28,10.545,10.545,10.545,10.545,683,0
2005-11-30,10.545,10.545,10.474,10.474,787,0
2005-12-02,10.356,10.356,10.29,10.356,1307,0
2005-12-05,10.356,10.545,10.29,10.474,4126,0
2005-12-07,10.545,10.545,10.356,10.356,1776,0
2005-12-08,10.356,10.356,10.356,10.356,1375,0
2005-12-09,10.545,10.545,10.29,10.545,4594,0
2005-12-13,10.356,10.365,10.356,10.365,2790,0
2005-12-14,10.545,10.545,10.545,10.545,1006,0
2005-12-15,10.439,10.439,9.997,10.356,7225,0
2005-12-16,10.254,10.545,10.254,10.545,550,0
2005-12-19,10.254,10.254,10.254,10.254,131,0
2005-12-21,10.29,10.356,10.29,10.356,1759,0
2005-12-22,10.545,10.545,10.183,10.183,1100,0
2005-12-23,9.997,9.997,9.997,9.997,1100,0
2005-12-27,10.356,10.356,10.183,10.183,2475,0
2005-12-28,10.356,10.356,10.356,10.356,961,0
2005-12-29,10.356,10.356,10.183,10.183,2062,0
2005-12-30,10.356,10.545,10.356,10.545,6821,0
2006-01-03,10.545,10.545,10.356,10.356,1490,0
2006-01-04,10.183,10.356,10.183,10.356,343,0
2006-01-05,10.545,10.545,10.545,10.545,276,0
2006-01-17,10.299,10.501,10.299,10.501,795,0
2006-01-20,10.508,10.907,10.508,10.72,1234,0
2006-01-24,10.838,10.838,10.838,10.838,131,0
2006-01-26,10.838,10.838,10.365,10.365,1648,0
2006-01-27,10.365,10.365,10.365,10.365,1923,0
2006-01-30,10.384,10.384,10.365,10.365,829,0
2006-02-01,10.365,10.365,10.356,10.356,2175,0
2006-02-02,10.356,10.907,10.321,10.907,2678,0
2006-02-03,10.907,11.012,9.962,11.012,4302,0
2006-02-06,11.012,11.012,10.228,10.228,1648,0
2006-02-07,10.545,10.545,10.356,10.356,3439,0
2006-02-08,10.838,10.838,10.838,10.838,1375,0
2006-02-09,10.263,10.649,10.263,10.649,864,0
2006-02-10,10.263,10.263,10.263,10.263,276,0
2006-02-14,10.838,10.838,10.838,10.838,1375,0
2006-02-17,10.838,10.838,10.838,10.838,234,0
2006-02-21,10.439,10.439,10.439,10.439,276,0
2006-02-23,10.801,10.801,10.474,10.545,4211,0
2006-02-27,11.27,11.632,10.907,11.385,2308,0
2006-02-28,10.838,10.838,10.838,10.838,4126,0
2006-03-06,10.976,10.976,10.976,10.976,131,0
2006-03-07,10.72,10.907,10.72,10.907,683,0
2006-03-08,10.72,10.72,10.72,10.72,166,0
2006-03-09,10.72,10.72,10.72,10.72,683,0
2006-03-10,10.907,10.907,10.545,10.545,1100,0
2006-03-16,10.615,10.615,10.545,10.615,3969,0
2006-03-20,10.685,10.907,10.545,10.907,15687,0
2006-03-22,10.545,10.545,10.545,10.545,2202,0
2006-03-23,10.545,10.545,10.545,10.545,1854,0
2006-03-24,10.439,10.439,10.439,10.439,1234,0
2006-03-28,10.765,10.765,10.439,10.439,1733,0
2006-03-31,10.439,10.439,10.439,10.439,276,0
2006-04-03,10.72,10.72,10.72,10.72,1375,0
2006-04-05,10.254,10.907,10.254,10.907,5787,0
2006-04-06,10.873,10.873,10.873,10.873,1375,0
2006-04-10,10.474,10.474,10.474,10.474,2435,0
2006-04-12,10.615,10.801,10.615,10.765,6463,0
2006-04-13,10.685,10.685,10.685,10.685,753,0
2006-04-19,10.615,10.615,10.615,10.615,683,0
2006-04-20,10.545,10.545,10.545,10.545,829,0
2006-04-21,10.356,10.545,10.356,10.545,1881,0
2006-04-24,10.356,10.685,10.356,10.685,4772,0
2006-04-28,10.356,10.72,10.22,10.22,7602,0
2006-05-02,10.254,10.685,10.254,10.615,1923,0
2006-05-03,10.545,10.545,10.356,10.545,1234,0
2006-05-04,10.545,10.649,10.545,10.649,683,0
2006-05-09,10.29,10.649,10.29,10.649,5772,0
2006-05-11,10.545,10.545,10.545,10.545,2751,0
2006-05-12,10.183,10.183,10.183,10.183,276,0
2006-05-15,10.183,10.183,9.636,9.636,6227,0
2006-05-16,9.819,9.997,9.636,9.997,4205,0
2006-05-17,9.89,9.89,9.819,9.89,2683,0
2006-05-18,9.819,9.819,9.819,9.819,683,0
2006-05-19,9.997,9.997,9.562,9.997,2611,0
2006-05-22,9.562,9.562,9.4565,9.4565,550,0
2006-05-23,9.819,9.997,9.819,9.997,1560,0
2006-05-24,9.819,9.819,9.819,9.819,616,0
2006-05-26,9.528,9.528,9.528,9.528,131,0
2006-05-30,9.4565,9.4565,9.4565,9.4565,688,0
2006-05-31,9.4565,9.636,9.4565,9.562,4689,0
2006-06-01,9.819,9.819,9.819,9.819,2063,0
2006-06-02,10.183,10.183,9.819,9.819,2338,0
2006-06-06,9.562,9.562,9.562,9.562,276,0
2006-06-07,9.562,9.562,9.4565,9.4565,1515,0
2006-06-08,9.997,10.72,9.819,10.72,3160,0
2006-06-09,10.72,10.907,10.545,10.907,4329,0
2006-06-12,10.907,10.907,10.907,10.907,166,0
2006-06-16,10.183,10.183,10.183,10.183,683,0
2006-06-19,10.356,10.72,10.183,10.183,7915,0
2006-06-20,10.72,10.72,10.183,10.183,2644,0
2006-06-21,10.183,10.183,10.183,10.183,305,0
2006-06-22,9.819,9.819,9.819,9.819,683,0
2006-06-23,9.997,9.997,9.997,9.997,412,0
2006-06-27,9.636,9.636,9.636,9.636,210,0
2006-06-28,9.819,9.819,9.819,9.819,210,0
2006-06-30,10.183,10.29,9.819,10.29,1104,0
2006-07-03,9.819,9.819,9.819,9.819,1571,0
2006-07-05,9.819,9.819,9.819,9.819,131,0
2006-07-10,9.819,9.819,9.636,9.704,6599,0
2006-07-18,9.636,9.636,9.636,9.636,3166,0
2006-07-19,9.636,9.636,9.636,9.636,1100,0
2006-07-20,9.819,9.819,9.819,9.819,683,0
2006-07-21,9.636,10.321,9.636,10.29,28608,0
2006-07-24,9.997,10.183,9.997,10.183,3160,0
2006-07-25,10.183,10.183,9.636,9.636,276,0
2006-07-26,9.528,9.528,9.528,9.528,131,0
2006-07-27,9.997,9.997,9.997,9.997,683,0
2006-07-28,9.819,10.183,9.819,10.183,4674,0
2006-07-31,9.997,10.183,9.997,10.183,5352,0
2006-08-01,10.11,10.321,9.4655,10.183,6152,0
2006-08-02,10.032,10.545,9.819,10.356,19005,0
2006-08-03,10.545,10.545,10.545,10.545,15736,0
2006-08-07,10.356,10.356,10.356,10.356,2475,0
2006-08-08,10.321,10.321,10.321,10.321,1375,0
2006-08-15,10.321,10.356,10.321,10.356,2751,0
2006-08-16,10.321,10.321,10.321,10.321,1648,0
2006-08-17,10.183,10.356,10.183,10.183,3264,0
2006-08-18,10.183,10.183,10.183,10.183,1375,0
2006-08-22,10.183,10.183,10.183,10.183,1789,0
2006-08-23,9.997,9.997,9.636,9.636,817,0
2006-08-25,10.183,10.183,10.183,10.183,641,0
2006-08-28,10.183,10.183,9.997,9.997,1241,0
2006-08-31,10.183,10.183,10.183,10.183,558,0
2006-09-01,9.67,9.997,9.67,9.997,550,0
2006-09-08,9.997,9.997,9.997,9.997,412,0
2006-09-12,10.183,10.183,9.997,9.997,836,0
2006-09-13,9.997,9.997,9.997,9.997,550,0
2006-09-14,9.819,9.819,9.67,9.67,3320,0
2006-09-18,9.67,9.67,9.67,9.67,2888,0
2006-09-19,9.4931,9.67,9.4565,9.4565,10852,0
2006-09-21,9.819,9.819,9.713,9.713,550,0
2006-09-22,9.713,9.713,9.704,9.704,550,0
2006-09-25,9.713,9.819,9.713,9.819,1375,0
2006-09-26,9.819,9.819,9.819,9.819,276,0
2006-09-27,9.928,9.928,9.928,9.928,276,0
2006-09-28,9.819,9.819,9.704,9.704,2063,0
2006-09-29,9.928,9.928,9.928,9.928,571,0
2006-10-02,9.928,10.183,9.819,9.819,5913,0
2006-10-03,9.819,9.89,9.819,9.89,524,0
2006-10-06,9.758,9.758,9.758,9.758,1293,0
2006-10-09,9.89,10.183,9.89,10.183,822,0
2006-10-10,10.066,10.356,9.819,10.356,4763,0
2006-10-11,10.882,10.882,10.119,10.119,918,0
2006-10-12,10.155,10.155,9.732,9.928,2232,0
2006-10-13,9.928,9.928,9.928,9.928,1645,0
2006-10-16,10.006,10.006,10.006,10.006,1047,0
2006-10-17,9.618,9.811,9.58,9.58,2488,0
2006-10-18,9.545,9.89,9.4655,9.811,10349,0
2006-10-19,9.811,9.845,9.775,9.775,2528,0
2006-10-20,9.697,10.042,9.1921,10.042,8741,0
2006-10-26,9.962,10.155,9.928,10.155,1833,0
2006-10-27,10.119,10.535,10.119,10.535,1859,0
2006-10-30,10.006,10.119,10.006,10.119,919,0
2006-10-31,10.685,11.076,10.307,10.882,6426,0
2006-11-01,11.076,11.076,10.501,10.882,24621,0
2006-11-02,10.882,10.882,10.882,10.882,262,0
2006-11-06,10.882,10.882,10.882,10.882,918,0
2006-11-07,10.573,10.573,10.501,10.501,918,0
2006-11-08,10.501,10.501,10.501,10.501,904,0
2006-11-09,10.501,10.501,10.501,10.501,262,0
2006-11-14,10.384,10.384,10.119,10.119,3210,0
2006-11-15,10.307,10.307,10.307,10.307,550,0
2006-11-16,9.928,9.928,9.732,9.732,3735,0
2006-11-17,9.775,9.775,9.775,9.775,527,0
2006-11-21,9.732,10.501,9.732,10.501,6188,0
2006-11-22,10.006,10.237,10.006,10.237,12244,0
2006-11-28,9.845,9.845,9.845,9.845,810,0
2006-11-29,9.66,9.89,9.66,9.89,918,0
2006-11-30,9.66,10.119,9.643,9.651,2137,0
2006-12-01,9.643,10.119,9.643,9.89,3062,0
2006-12-05,10.119,10.457,10.006,10.006,5501,0
2006-12-06,10.237,10.237,9.962,9.962,5236,0
2006-12-07,10.299,10.299,9.928,9.962,2356,0
2006-12-08,10.299,10.299,10.299,10.299,262,0
2006-12-11,10.119,10.119,10.119,10.119,527,0
2006-12-12,9.775,9.775,9.732,9.732,1964,0
2006-12-13,9.811,9.811,9.697,9.697,1758,0
2006-12-14,9.697,10.299,9.697,9.845,1219,0
2006-12-15,9.697,9.697,9.697,9.697,125,0
2006-12-18,9.66,9.66,9.66,9.66,125,0
2006-12-20,9.928,9.928,9.928,9.928,1833,0
2006-12-22,9.697,10.119,9.697,9.928,2224,0
2006-12-26,9.89,9.89,9.732,9.775,4653,0
2006-12-27,9.845,9.845,9.845,9.845,262,0
2006-12-28,10.006,10.006,9.545,9.545,1964,0
2006-12-29,9.545,10.119,9.545,10.119,2912,0
2007-01-03,9.928,9.928,9.732,9.732,1201,0
2007-01-04,10.042,10.042,10.042,10.042,1081,0
2007-01-05,10.119,10.119,9.732,10.119,4781,0
2007-01-09,10.119,10.119,10.119,10.119,262,0
2007-01-10,10.042,10.042,9.928,9.928,1440,0
2007-01-12,9.928,9.928,9.928,9.928,262,0
2007-01-16,9.928,10.119,9.928,10.119,1906,0
2007-01-18,9.775,9.775,9.545,9.775,2267,0
2007-01-19,9.775,9.928,9.697,9.697,2097,0
2007-01-22,9.845,9.845,9.845,9.845,1311,0
2007-01-23,9.704,9.713,9.697,9.713,1047,0
2007-01-24,9.775,9.775,9.775,9.775,402,0
2007-01-25,9.732,9.89,9.732,9.89,3930,0
2007-01-26,9.881,9.881,9.881,9.881,262,0
2007-01-29,9.881,9.881,9.775,9.775,2097,0
2007-01-30,9.732,9.775,9.58,9.775,4583,0
2007-01-31,9.775,9.775,9.732,9.732,1234,0
2007-02-01,9.845,10.501,9.845,10.501,23155,0
2007-02-02,10.307,10.384,9.928,10.307,28112,0
2007-02-05,10.29,10.29,10.29,10.29,652,0
2007-02-07,10.155,10.155,10.155,10.155,527,0
2007-02-08,10.155,10.155,10.155,10.155,197,0
2007-02-09,10.042,10.042,10.042,10.042,262,0
2007-02-12,10.155,10.155,10.042,10.119,8873,0
2007-02-15,10.119,10.307,10.119,10.307,2619,0
2007-02-16,10.119,10.119,10.119,10.119,1262,0
2007-02-21,10.237,10.237,10.237,10.237,125,0
2007-02-22,10.155,10.307,10.155,10.307,2198,0
2007-02-23,10.155,10.307,10.155,10.307,1964,0
2007-02-26,10.237,10.307,10.155,10.237,7127,0
2007-02-27,10.307,10.307,10.237,10.307,1440,0
2007-02-28,10.501,10.501,10.501,10.501,543,0
2007-03-01,10.192,10.271,10.192,10.271,2751,0
2007-03-02,10.307,10.307,10.307,10.307,2619,0
2007-03-06,10.307,10.42,10.164,10.164,3143,0
2007-03-07,10.155,10.271,10.155,10.271,550,0
2007-03-08,10.307,10.384,10.119,10.307,5322,0
2007-03-12,10.237,10.237,10.237,10.237,1311,0
2007-03-13,10.192,10.501,10.192,10.501,1311,0
2007-03-20,10.307,10.307,10.155,10.192,4628,0
2007-03-21,10.307,10.307,10.307,10.307,1311,0
2007-03-22,10.501,10.501,10.501,10.501,715,0
2007-03-23,10.501,10.501,10.501,10.501,262,0
2007-03-26,10.501,10.501,10.501,10.501,2224,0
2007-03-27,10.501,10.501,10.384,10.384,4157,0
2007-03-28,10.501,10.501,9.928,10.493,3801,0
2007-03-29,10.501,10.501,10.501,10.501,1614,0
2007-03-30,10.501,10.501,10.307,10.307,3226,0
2007-04-04,10.164,10.164,10.164,10.164,229,0
2007-04-05,10.307,10.307,10.164,10.307,2490,0
2007-04-09,10.307,10.307,10.192,10.192,3732,0
2007-04-10,10.173,10.173,10.155,10.155,2861,0
2007-04-11,10.164,10.307,10.164,10.307,3078,0
2007-04-13,10.307,10.307,10.307,10.307,197,0
2007-04-16,10.457,10.457,10.347,10.347,1311,0
2007-04-19,10.457,10.501,10.192,10.192,5056,0
2007-04-20,10.164,10.164,10.164,10.164,262,0
2007-04-23,10.155,10.155,10.155,10.155,1792,0
2007-04-24,10.457,10.457,10.457,10.457,125,0
2007-04-25,10.501,10.501,10.501,10.501,894,0
2007-04-26,10.457,10.457,10.307,10.307,1796,0
2007-04-27,10.457,10.457,10.457,10.457,392,0
2007-04-30,10.307,10.501,10.307,10.457,3820,0
2007-05-01,10.685,10.994,10.685,10.792,28315,0
2007-05-02,10.685,10.685,10.685,10.685,3960,0
2007-05-04,10.685,10.847,10.685,10.847,11173,0
2007-05-07,10.847,10.847,10.847,10.847,1260,0
2007-05-08,11.067,11.067,11.067,11.067,132,0
2007-05-09,11.067,11.145,11.067,11.145,305,0
2007-05-11,10.685,10.685,10.535,10.535,527,0
2007-05-16,10.685,10.685,10.624,10.624,787,0
2007-05-17,10.535,10.535,10.535,10.535,701,0
2007-05-24,10.192,10.649,10.155,10.649,1579,0
2007-05-30,10.535,11.411,10.535,11.411,3930,0
2007-05-31,11.376,11.376,10.685,10.829,3140,0
2007-06-04,11.067,11.067,11.067,11.067,125,0
2007-06-06,10.624,10.624,10.384,10.384,1152,0
2007-06-08,10.501,11.067,10.501,10.783,3921,0
2007-06-11,10.685,10.685,10.685,10.685,652,0
2007-06-12,10.508,10.729,10.403,10.729,7134,0
2007-06-15,11.226,12.24,10.685,12.197,9401,0
2007-06-18,11.569,11.837,11.569,11.641,2480,0
2007-06-19,11.27,11.27,11.27,11.27,1047,0
2007-06-21,11.261,11.261,11.261,11.261,461,0
2007-06-29,11.454,11.473,11.454,11.454,4725,0
2007-07-10,11.454,11.454,11.359,11.359,1178,0
2007-07-16,12.137,12.137,12.137,12.137,327,0
2007-07-17,11.454,11.454,11.454,11.454,1311,0
2007-07-18,11.454,11.802,10.882,11.427,5648,0
2007-07-19,11.454,11.454,11.226,11.34,1835,0
2007-07-20,11.294,11.821,11.294,11.821,1572,0
2007-07-23,11.076,11.747,11.076,11.747,6205,0
2007-07-24,11.454,11.812,11.454,11.491,4106,0
2007-07-27,11.491,11.491,11.411,11.464,4191,0
2007-07-30,11.829,11.829,11.829,11.829,1351,0
2007-07-31,11.454,12.523,11.454,11.965,6581,0
2007-08-01,12.594,12.594,12.214,12.594,3396,0
2007-08-02,12.558,12.558,12.214,12.41,2960,0
2007-08-03,12.41,12.41,12.214,12.214,20415,0
2007-08-06,12.41,12.41,12.214,12.214,9434,0
2007-08-08,11.922,11.922,11.922,11.922,382,0
2007-08-09,12.029,12.029,12.029,12.029,652,0
2007-08-14,11.501,11.501,11.501,11.501,125,0
2007-08-15,11.914,11.914,11.914,11.914,652,0
2007-08-16,11.464,11.464,11.278,11.278,392,0
2007-08-17,11.322,11.322,10.882,10.882,392,0
2007-08-20,10.882,10.882,10.882,10.882,125,0
2007-08-21,10.933,10.933,10.192,10.246,25959,0
2007-08-22,10.119,10.493,10.119,10.474,24761,0
2007-08-23,10.501,10.685,10.501,10.685,1847,0
2007-08-24,10.483,10.483,10.483,10.483,125,0
2007-08-27,10.685,10.685,10.685,10.685,125,0
2007-08-28,10.501,10.864,10.501,10.864,3798,0
2007-08-30,10.457,10.457,10.457,10.457,2686,0
2007-08-31,10.882,10.882,10.765,10.765,660,0
2007-09-05,10.501,10.501,10.501,10.501,798,0
2007-09-06,10.685,10.685,10.535,10.535,652,0
2007-09-07,10.501,10.501,10.501,10.501,2619,0
2007-09-11,10.501,10.501,10.501,10.501,382,0
2007-09-14,10.501,10.501,10.501,10.501,719,0
2007-09-17,10.501,10.535,10.501,10.501,4062,0
2007-09-19,10.535,10.535,10.501,10.501,4189,0
2007-09-20,10.508,10.72,10.508,10.72,5402,0
2007-09-21,10.847,10.847,10.847,10.847,527,0
2007-09-24,10.847,10.847,10.729,10.729,392,0
2007-09-25,10.729,10.729,10.729,10.729,1311,0
2007-09-26,10.685,10.685,10.685,10.685,918,0
2007-09-27,10.765,10.765,10.765,10.765,527,0
2007-09-28,11.067,11.076,10.882,10.959,7433,0
2007-10-02,11.076,11.454,11.076,11.454,4241,0
2007-10-03,11.454,11.454,11.261,11.261,3679,0
2007-10-05,11.153,11.153,11.145,11.145,1311,0
2007-10-08,11.049,11.191,11.049,11.076,2935,0
2007-10-09,11.454,11.454,11.261,11.261,392,0
2007-10-10,11.454,11.837,11.446,11.837,2548,0
2007-10-11,11.226,11.427,10.42,11.427,999,0
2007-10-12,11.747,11.747,11.508,11.508,623,0
2007-10-15,11.427,11.427,11.427,11.427,120,0
2007-10-16,11.427,11.747,11.427,11.747,1314,0
2007-10-17,11.464,11.56,11.427,11.56,3619,0
2007-10-18,11.922,11.929,11.922,11.922,2242,0
2007-10-19,11.427,11.427,11.427,11.427,3249,0
2007-10-22,11.427,11.427,11.427,11.427,1870,0
2007-10-24,11.427,11.427,11.226,11.427,1997,0
2007-10-25,12.188,12.188,11.261,11.261,995,0
2007-10-26,11.508,11.508,11.508,11.508,907,0
2007-10-29,11.929,12.155,11.427,11.665,3917,0
2007-10-30,11.508,11.508,11.508,11.508,875,0
2007-10-31,11.665,12.029,11.34,12.029,4380,0
2007-11-01,11.784,12.02,11.665,11.665,875,0
2007-11-02,12.029,12.029,11.665,11.665,4056,0
2007-11-05,11.674,11.674,11.665,11.665,7402,0
2007-11-07,11.623,11.974,11.623,11.974,2369,0
2007-11-08,11.623,11.665,11.623,11.665,2469,0
2007-11-12,11.623,11.665,11.623,11.665,11599,0
2007-11-14,12.029,12.029,12.029,12.029,248,0
2007-11-15,12.029,12.029,11.623,11.623,11396,0
2007-11-16,11.623,12.011,11.623,12.011,623,0
2007-11-19,12.029,12.029,11.718,11.718,875,0
2007-11-29,11.261,11.427,11.261,11.427,652,0
2007-11-30,11.427,11.427,11.419,11.419,374,0
2007-12-03,11.261,11.27,11.261,11.27,502,0
2007-12-04,11.303,11.303,11.303,11.303,969,0
2007-12-06,11.623,11.623,11.623,11.623,248,0
2007-12-07,11.261,11.261,11.261,11.261,248,0
2007-12-10,11.261,11.261,11.226,11.226,623,0
2007-12-12,11.235,11.34,11.226,11.226,3812,0
2007-12-13,11.226,11.235,10.42,10.42,674,0
2007-12-14,11.022,11.022,11.022,11.022,120,0
2007-12-17,10.819,10.819,10.819,10.819,248,0
2007-12-18,10.819,10.819,10.42,10.668,3059,0
2007-12-19,11.145,11.145,10.42,10.582,2555,0
2007-12-21,11.427,11.427,10.501,10.501,745,0
2007-12-24,11.294,11.294,11.294,11.294,120,0
2007-12-26,11.829,11.829,11.829,11.829,120,0
2007-12-28,10.624,10.624,10.624,10.624,502,0
2007-12-31,10.624,10.624,10.393,10.624,3046,0
2008-01-02,11.226,11.226,11.226,11.226,374,0
2008-01-03,11.217,11.614,11.217,11.614,3943,0
2008-01-04,11.303,11.312,11.303,11.303,657,0
2008-01-07,11.385,11.385,11.385,11.385,934,0
2008-01-08,11.385,11.385,11.385,11.385,1809,0
2008-01-09,11.385,11.385,11.226,11.226,1169,0
2008-01-10,11.427,11.427,11.261,11.427,1999,0
2008-01-14,11.226,11.226,11.226,11.226,248,0
2008-01-16,11.623,11.623,10.907,10.907,4524,0
2008-01-17,10.907,11.368,10.907,10.985,3606,0
2008-01-18,10.819,11.126,10.819,11.126,875,0
2008-01-22,11.101,11.101,11.101,11.101,1499,0
2008-01-23,11.181,11.226,10.864,10.864,2059,0
2008-01-24,11.145,11.145,11.145,11.145,178,0
2008-01-25,11.226,11.728,11.226,11.728,745,0
2008-01-28,11.226,11.226,11.226,11.226,560,0
2008-01-29,11.427,11.427,11.427,11.427,287,0
2008-01-30,11.226,11.349,11.226,11.349,4238,0
2008-01-31,11.331,11.331,11.331,11.331,1372,0
2008-02-01,11.446,11.446,11.427,11.427,577,0
2008-02-06,11.737,11.737,11.665,11.665,3343,0
2008-02-07,11.665,11.665,11.665,11.665,10458,0
2008-02-08,11.784,11.784,11.784,11.784,13816,0
2008-02-11,11.464,11.464,11.464,11.464,1627,0
2008-02-13,11.067,11.067,11.067,11.067,284,0
2008-02-14,11.226,11.226,11.226,11.226,623,0
2008-02-20,11.049,11.049,11.049,11.049,1268,0
2008-02-21,11.226,11.226,11.226,11.226,319,0
2008-02-22,11.411,11.446,11.411,11.446,745,0
2008-02-26,11.464,11.464,11.385,11.464,5730,0
2008-02-27,11.623,11.623,11.623,11.623,189,0
2008-02-29,11.623,12.029,10.819,12.029,3682,0
2008-03-03,11.427,11.427,11.427,11.427,248,0
2008-03-04,11.022,11.623,11.022,11.623,5174,0
2008-03-05,11.427,11.427,11.427,11.427,120,0
2008-03-06,11.022,11.022,10.864,10.985,977,0
2008-03-07,11.376,11.376,11.376,11.376,120,0
2008-03-11,10.864,10.864,10.783,10.783,8550,0
2008-03-12,10.783,10.783,10.659,10.659,3369,0
2008-03-13,10.624,10.624,10.42,10.42,2619,0
2008-03-17,10.864,10.864,10.864,10.864,1620,0
2008-03-18,10.994,10.994,10.994,10.994,810,0
2008-03-19,10.985,10.985,10.985,10.985,244,0
2008-03-25,10.985,11.34,10.985,11.34,2132,0
2008-03-26,11.226,11.427,10.819,11.226,3491,0
2008-03-27,10.819,11.226,10.819,10.864,976,0
2008-03-28,11.261,11.829,11.261,11.829,1243,0
2008-03-31,11.683,11.683,11.427,11.427,2208,0
2008-04-03,11.392,11.392,11.392,11.392,248,0
2008-04-04,11.226,11.226,11.226,11.226,7521,0
2008-04-07,11.058,11.181,10.873,11.022,5386,0
2008-04-08,10.907,10.985,10.907,10.907,502,0
2008-04-09,11.022,11.022,10.624,10.624,248,0
2008-04-10,10.641,10.641,10.624,10.624,2495,0
2008-04-14,10.659,11.145,10.659,11.145,3176,0
2008-04-17,11.145,11.145,11.145,11.145,435,0
2008-04-18,11.145,11.145,11.145,11.145,1870,0
2008-04-21,10.474,10.474,10.347,10.466,4217,0
2008-04-22,10.42,10.819,10.22,10.22,1499,0
2008-04-23,10.22,10.42,10.22,10.42,2742,0
2008-04-24,10.22,10.42,10.22,10.42,1811,0
2008-04-25,10.42,10.42,10.42,10.42,2344,0
2008-04-28,10.641,10.641,9.9,10.501,12121,0
2008-04-29,10.42,10.42,10.307,10.42,4621,0
2008-04-30,10.624,10.624,10.42,10.42,1811,0
2008-05-01,10.701,11.022,10.582,10.624,30799,0
2008-05-02,11.022,11.145,10.994,11.145,9707,0
2008-05-05,10.675,10.819,10.624,10.819,2184,0
2008-05-06,10.819,10.819,10.819,10.819,875,0
2008-05-07,10.819,11.226,10.819,11.226,9073,0
2008-05-14,11.226,11.226,11.226,11.226,586,0
2008-05-15,11.058,11.235,11.058,11.101,5306,0
2008-05-16,11.303,11.303,11.303,11.303,1243,0
2008-05-20,10.829,10.829,9.793,10.819,2364,0
2008-05-21,10.819,11.145,10.819,11.145,2631,0
2008-05-27,11.623,11.623,10.994,10.994,2555,0
2008-05-28,10.649,10.649,10.633,10.633,1499,0
2008-05-29,10.633,11.012,10.43,10.792,2946,0
2008-05-30,11.003,11.012,10.22,10.42,3908,0
2008-06-02,10.43,10.43,10.43,10.43,236,0
2008-06-04,10.563,10.563,10.563,10.563,1564,0
2008-06-12,10.42,10.42,10.42,10.42,343,0
2008-06-13,10.545,10.545,10.42,10.42,15716,0
2008-06-16,10.545,10.545,10.42,10.42,13721,0
2008-06-17,10.338,10.338,10.338,10.338,623,0
2008-06-19,10.739,10.739,10.42,10.739,2487,0
2008-06-20,10.501,10.501,10.42,10.42,1499,0
2008-06-23,10.527,10.739,10.42,10.42,3956,0
2008-06-25,10.739,11.022,10.739,11.022,3624,0
2008-06-26,10.22,10.228,10.22,10.22,5923,0
2008-06-30,10.411,10.42,10.411,10.42,248,0
2008-07-01,10.448,10.819,10.448,10.819,282,0
2008-07-02,10.228,10.228,10.228,10.228,120,0
2008-07-15,10.023,10.023,9.618,9.618,5518,0
2008-07-16,10.615,10.624,10.22,10.22,5236,0
2008-07-18,11.022,11.022,10.994,11.022,627,0
2008-07-21,10.819,10.819,10.819,10.819,120,0
2008-07-23,9.845,9.845,9.845,9.845,120,0
2008-07-24,10.032,10.032,10.032,10.032,433,0
2008-07-25,10.101,10.101,10.101,10.101,374,0
2008-07-31,10.624,10.624,10.42,10.42,2316,0
2008-08-01,10.765,11.022,10.42,10.701,6927,0
2008-08-05,10.042,10.659,10.042,10.659,9555,0
2008-08-06,10.624,11.022,10.624,10.942,14817,0
2008-08-07,10.649,10.659,10.42,10.42,2242,0
2008-08-08,10.42,10.42,10.42,10.42,120,0
2008-08-13,10.573,10.573,10.573,10.573,2086,0
2008-08-14,10.22,10.518,10.22,10.518,1533,0
2008-08-15,10.338,10.338,10.22,10.22,2994,0
2008-08-18,10.338,10.338,10.338,10.338,120,0
2008-08-19,10.307,10.307,10.101,10.101,1981,0
2008-08-20,10.589,10.589,10.42,10.42,266,0
2008-08-21,10.33,10.448,10.33,10.42,3750,0
2008-08-22,10.42,10.42,10.42,10.42,3740,0
2008-08-26,10.42,10.42,10.411,10.42,2452,0
2008-08-27,10.563,10.641,10.457,10.641,1176,0
2008-08-28,10.819,10.819,10.819,10.819,623,0
2008-08-29,10.819,11.03,10.819,11.022,666,0
2008-09-04,10.42,10.42,10.42,10.42,178,0
2008-09-05,10.43,10.43,10.42,10.42,1530,0
2008-09-08,10.43,11.003,10.42,10.42,1433,0
2008-09-09,10.42,10.42,10.42,10.42,1186,0
2008-09-10,10.42,10.42,10.42,10.42,120,0
2008-09-12,10.42,10.42,10.42,10.42,2495,0
2008-09-15,10.42,10.42,10.42,10.42,120,0
2008-09-16,10.439,10.819,10.439,10.819,934,0
2008-09-18,10.411,10.42,10.411,10.42,374,0
2008-09-19,10.42,10.42,10.42,10.42,4898,0
2008-09-22,10.023,10.023,10.023,10.023,616,0
2008-09-25,10.22,10.22,10.136,10.22,2619,0
2008-09-26,10.22,10.22,10.22,10.22,502,0
2008-09-29,10.22,11.022,10.22,10.22,3241,0
2008-09-30,10.501,10.501,10.501,10.501,568,0
2008-10-02,10.101,10.136,10.101,10.136,2380,0
2008-10-03,10.307,10.307,10.307,10.307,885,0
2008-10-06,10.032,10.307,10.032,10.307,248,0
2008-10-07,10.023,10.023,10.023,10.023,374,0
2008-10-08,9.704,9.819,9.704,9.819,6426,0
2008-10-09,10.023,10.023,10.023,10.023,5820,0
2008-10-10,10.518,10.518,10.518,10.518,238,0
2008-10-13,10.518,10.942,10.518,10.942,368,0
2008-10-14,10.942,10.942,9.687,9.811,1022,0
2008-10-16,9.679,9.679,9.679,9.679,115,0
2008-10-20,10.014,10.014,10.014,10.014,950,0
2008-10-21,10.074,10.074,10.074,10.074,115,0
2008-10-24,10.014,10.014,10.014,10.014,708,0
2008-10-27,10.014,10.014,10.014,10.014,477,0
2008-10-28,10.211,11.368,10.183,11.368,2732,0
2008-10-31,10.729,10.729,10.317,10.317,901,0
2008-11-03,10.711,11.153,10.711,11.153,1823,0
2008-11-04,11.368,11.368,11.322,11.368,15053,0
2008-11-05,10.959,10.959,10.95,10.95,115,0
2008-11-06,11.322,11.578,10.942,11.199,9798,0
2008-11-07,11.578,11.578,11.368,11.368,6092,0
2008-11-10,10.518,10.518,10.518,10.518,894,0
2008-11-14,10.518,10.518,10.518,10.518,651,0
2008-11-18,10.11,10.11,10.101,10.101,549,0
2008-11-19,9.687,10.014,9.687,10.014,25555,0
2008-11-20,9.3436,9.3436,9.3436,9.3436,115,0
2008-11-24,9.89,9.89,9.89,9.89,2375,0
2008-11-25,9.3703,9.3703,9.1024,9.1024,819,0
2008-11-26,7.7427,10.014,7.7427,10.014,824,0
2008-11-28,10.014,10.014,9.511,9.511,1136,0
2008-12-01,8.8299,8.8385,8.8299,8.8385,477,0
2008-12-02,8.4143,8.4235,7.8397,7.9987,1212,0
2008-12-03,8.3963,8.5648,8.3963,8.5648,1634,0
2008-12-05,9.3349,9.3349,9.3349,9.3349,115,0
2008-12-08,8.591,8.591,8.591,8.591,328,0
2008-12-11,8.4143,8.4143,8.4143,8.4143,593,0
2008-12-12,8.6265,9.3969,7.8397,9.3969,4396,0
2008-12-18,7.7427,8.6265,7.7427,8.4235,1701,0
2008-12-22,8.4143,8.4143,7.831,7.831,477,0
2008-12-23,7.9987,7.9987,7.4245,7.831,12240,0
2008-12-26,8.3524,8.3524,7.831,7.831,593,0
2008-12-29,8.3963,9.3436,7.9457,8.5026,28066,0
2008-12-30,7.9899,7.9987,6.9118,7.831,8509,0
2008-12-31,6.399,9.2614,6.399,8.4143,29143,0
2009-01-05,8.3524,8.3524,8.3524,8.3524,238,0
2009-01-06,8.7767,9.4565,7.4774,7.4774,1426,0
2009-01-08,8.4936,8.4936,8.4936,8.4936,115,0
2009-01-12,7.9636,7.9636,7.566,7.7427,4790,0
2009-01-15,9.2614,9.2614,9.2614,9.2614,238,0
2009-01-21,8.4143,8.4143,8.4143,8.4143,238,0
2009-01-22,8.4143,8.4143,7.5747,7.5747,3224,0
2009-01-23,8.2906,8.2906,8.2906,8.2906,2122,0
2009-01-27,8.4143,8.4143,7.9722,7.9987,835,0
2009-01-29,8.2464,8.2464,8.1847,8.211,2018,0
2009-01-30,9.2103,9.2614,9.2103,9.2614,886,0
2009-02-02,9.4144,10.083,9.235,9.2614,27768,0
2009-02-03,8.9447,9.2614,8.9447,9.2614,12438,0
2009-02-04,8.2906,8.4143,8.2906,8.4143,652,0
2009-02-05,9.2614,9.2614,8.8385,8.8385,238,0
2009-02-06,7.8044,8.008,7.6366,7.6366,1309,0
2009-02-09,8.547,8.547,8.547,8.547,115,0
2009-02-10,7.663,7.663,7.6452,7.6452,358,0
2009-02-19,7.663,7.663,7.0003,7.0708,1679,0
2009-02-20,6.9822,6.9822,6.9822,6.9822,358,0
2009-02-24,7.6897,7.778,7.5926,7.5926,633,0
2009-02-26,6.9472,6.9472,6.2664,6.7349,2495,0
2009-02-27,7.5926,7.5926,7.5926,7.5926,792,0
2009-03-04,6.6998,6.6998,6.6998,6.6998,115,0
2009-03-06,6.5671,7.5393,6.5671,7.5393,4649,0
2009-03-09,7.3802,7.3802,7.3802,7.3802,1188,0
2009-03-11,7.407,7.407,7.407,7.407,442,0
2009-03-12,7.4863,7.4863,7.4863,7.4863,115,0
2009-03-13,7.5569,7.5569,7.5569,7.5569,115,0
2009-03-18,7.5747,7.7869,7.5747,7.7869,5242,0
2009-03-24,7.9899,7.9899,7.5926,7.6188,3646,0
2009-03-25,7.6452,7.6452,7.6452,7.6452,1188,0
2009-03-26,7.1592,7.1592,6.7879,6.7879,565,0
2009-03-30,8.4055,8.4055,8.0433,8.0433,598,0
2009-03-31,6.85,6.85,6.85,6.85,358,0
2009-04-01,7.7602,7.7869,7.7602,7.7869,534,0
2009-04-08,7.778,7.778,7.778,7.778,115,0
2009-04-09,7.7869,7.9812,7.5747,7.8577,10774,0
2009-04-13,7.9899,8.0433,7.9899,8.0433,442,0
2009-04-15,7.9105,8.0433,7.9105,8.0433,1756,0
2009-04-16,8.1227,8.5823,8.1227,8.5823,2110,0
2009-04-17,8.5823,8.5823,7.9987,8.1581,12848,0
2009-04-20,9.0856,9.0856,8.1227,8.1668,593,0
2009-04-22,8.0167,8.0167,7.5747,7.9105,1188,0
2009-04-23,8.5823,8.5823,8.22,8.5026,11295,0
2009-04-27,8.4143,8.4143,8.4143,8.4143,115,0
2009-04-28,8.6178,8.6178,8.6178,8.6178,115,0
2009-04-29,8.6265,8.8385,8.3348,8.3348,1660,0
2009-04-30,9.0516,9.0516,7.6188,8.609,4090,0
2009-05-01,9.863,9.89,8.6265,8.6442,4954,0
2009-05-04,9.909,9.909,8.5998,9.0516,7723,0
2009-05-05,8.9623,9.2614,8.8385,9.2614,2614,0
2009-05-06,8.7502,8.9623,8.7502,8.9623,7452,0
2009-05-07,9.2614,9.2614,9.2614,9.2614,593,0
2009-05-08,9.2614,9.679,9.2614,9.679,628,0
2009-05-11,9.67,9.67,9.2272,9.2614,9624,0
2009-05-12,9.0516,9.3436,9.0516,9.3436,3866,0
2009-05-14,9.1921,9.2192,9.1743,9.1743,26083,0
2009-05-15,9.2526,9.2614,9.2526,9.2614,477,0
2009-05-18,9.618,9.679,9.618,9.679,4752,0
2009-05-19,8.4407,9.651,8.4407,9.651,238,0
2009-05-22,9.679,9.679,9.679,9.679,115,0
2009-05-26,8.4143,8.4143,8.4143,8.4143,154,0
2009-05-28,9.59,9.59,9.59,9.59,115,0
2009-05-29,8.8385,8.8385,8.8385,8.8385,338,0
2009-06-02,8.4143,9.679,7.5747,9.679,1529,0
2009-06-04,7.663,7.6983,7.663,7.6983,238,0
2009-06-10,8.3963,8.3963,8.3963,8.3963,358,0
2009-06-11,8.3081,8.3081,8.3081,8.3081,115,0
2009-06-16,8.4143,8.4143,8.4143,8.4143,238,0
2009-06-18,8.0433,8.0433,7.9987,7.9987,1249,0
2009-06-19,7.7869,7.7869,7.7869,7.7869,238,0
2009-06-22,7.7869,7.7869,7.7869,7.7869,122,0
2009-06-25,8.4055,8.4143,8.4055,8.4143,238,0
2009-06-29,8.4143,8.4143,8.4143,8.4143,593,0
2009-06-30,7.3626,8.0342,7.3626,7.9987,954,0
2009-07-01,8.3963,8.3963,8.3963,8.3963,708,0
2009-07-02,7.9812,7.9899,7.9812,7.9899,1426,0
2009-07-09,8.3963,8.3963,7.7247,7.7247,1545,0
2009-07-10,7.6543,7.6543,7.6543,7.6543,3361,0
2009-07-13,7.5747,7.5747,7.5747,7.5747,458,0
2009-07-14,7.9283,8.2023,7.9283,8.2023,1309,0
2009-07-15,8.0251,8.0251,8.008,8.008,306,0
2009-07-17,8.0167,8.0167,8.0167,8.0167,536,0
2009-07-24,8.0167,8.0167,8.0167,8.0167,0,0
2009-07-27,8.0167,8.0167,8.0167,8.0167,0,0
2009-07-28,8.0167,8.0167,8.0167,8.0167,0,0
2009-07-29,8.2023,8.2023,7.8928,7.9105,1070,0
2009-07-30,7.9105,7.9105,7.9105,7.9105,0,0
2009-07-31,9.235,9.235,8.2998,8.4143,1893,0
2009-08-03,8.8209,8.8385,8.2464,8.6265,5077,0
2009-08-04,8.211,8.211,8.211,8.211,415,0
2009-08-05,8.211,8.211,8.211,8.211,0,0
2009-08-06,8.4143,8.6265,8.4143,8.6265,1008,0
2009-08-07,8.3348,8.3348,8.2464,8.2464,1378,0
2009-08-10,8.2464,8.2464,8.2464,8.2464,1467,0
2009-08-11,8.2464,8.2464,8.2464,8.2464,0,0
2009-08-12,8.6265,8.6265,8.547,8.547,11500,0
2009-08-13,8.8385,9.0516,8.6265,8.6265,36869,0
2009-08-14,8.211,8.211,8.0874,8.0874,593,0
2009-08-21,8.4143,8.812,7.407,8.812,4574,0
2009-08-24,8.0433,8.0433,8.008,8.0433,736,0
2009-08-25,8.0433,8.0433,8.0433,8.0433,0,0
2009-08-26,7.5747,7.5747,7.5747,7.5747,358,0
2009-08-28,8.0251,9.0516,7.9899,8.9094,5129,0
2009-09-01,8.9094,8.9094,8.9094,8.9094,0,0
2009-09-03,8.4143,8.4143,8.4143,8.4143,593,0
2009-09-04,7.8485,7.8485,7.7692,7.7957,3202,0
2009-09-09,8.1847,8.2023,8.1847,8.2023,477,0
2009-09-10,7.7869,7.7869,7.7869,7.7869,115,0
2009-09-11,7.7869,7.7869,7.5747,7.5836,1426,0
2009-09-14,7.6188,7.663,7.6188,7.663,1360,0
2009-09-16,7.239,7.239,7.027,7.027,1027,0
2009-09-17,7.0887,7.5747,7.0887,7.5747,708,0
2009-09-21,7.955,7.9812,7.955,7.9812,772,0
2009-09-22,7.1592,7.9722,7.1592,7.407,3903,0
2009-09-29,7.407,7.451,7.407,7.451,1940,0
2009-09-30,7.9105,7.9105,7.8044,7.8044,358,0
2009-10-06,7.7602,7.7602,7.7602,7.7602,115,0
2009-10-08,7.7602,7.7692,7.7602,7.7692,376,0
2009-10-09,7.831,7.831,7.5747,7.5747,1188,0
2009-10-12,7.5747,7.5747,7.5747,7.5747,2137,0
2009-10-14,7.7602,7.7602,7.7336,7.7336,969,0
2009-10-15,7.8662,7.8662,7.8662,7.8662,340,0
2009-10-16,7.955,7.955,7.955,7.955,6385,0
2009-10-19,7.955,7.955,7.955,7.955,1811,0
2009-10-20,7.7516,7.7516,7.7336,7.7336,728,0
2009-10-22,7.955,8.3963,7.955,8.3963,1241,0
2009-10-23,7.8044,7.9636,7.778,7.9636,794,0
2009-10-26,8.8299,8.8299,8.8299,8.8299,107,0
2009-10-27,7.3096,7.7336,7.3096,7.7336,794,0
2009-10-28,8.3437,8.3524,7.9987,7.9987,393,0
2009-10-29,7.9283,7.9283,7.9195,7.9283,458,0
2009-10-30,7.9636,8.1227,7.9636,8.1227,236,0
2009-11-02,8.3437,8.3963,7.813,8.3963,17952,0
2009-11-03,8.8299,8.8299,8.3963,8.5735,11377,0
2009-11-04,8.671,8.706,8.3963,8.4407,6653,0
2009-11-05,8.591,8.8385,7.3007,8.8385,7007,0
2009-11-06,8.8209,8.8209,8.8209,8.8209,146,0
2009-11-09,9.2272,9.2799,8.7149,8.8299,2345,0
2009-11-10,7.3096,7.3096,7.3096,7.3096,107,0
2009-11-12,7.672,8.4235,7.672,8.4055,2288,0
2009-11-16,9.1921,9.2103,8.7502,8.7502,1241,0
2009-11-18,8.0874,8.0874,8.0874,8.0874,396,0
2009-11-19,9.2017,9.2017,8.1668,8.1757,1660,0
2009-11-24,8.2729,9.2799,8.2729,9.2799,3624,0
2009-11-25,8.5998,8.5998,8.5998,8.5998,227,0
2009-11-27,8.9269,8.9269,8.9269,8.9269,107,0
2009-11-30,8.6178,8.6178,8.6178,8.6178,205,0
2009-12-01,9.0066,9.2614,9.0066,9.2614,675,0
2009-12-07,8.8385,8.8385,8.5735,8.5735,1904,0
2009-12-11,8.0433,8.1581,7.955,7.955,1076,0
2009-12-16,8.1757,8.1757,7.5127,7.9457,5659,0
2009-12-21,7.955,7.955,7.955,7.955,564,0
2009-12-22,8.37,8.37,7.707,7.707,867,0
2009-12-24,7.7602,7.7602,7.4245,7.4245,3689,0
2009-12-28,8.3963,8.3963,8.3963,8.3963,675,0
2009-12-29,7.955,7.955,7.955,7.955,107,0
2009-12-31,7.5569,7.5747,7.442,7.442,20685,0
2010-01-04,8.2815,8.2815,7.8044,7.8044,451,0
2010-01-05,7.7164,7.7164,7.6897,7.6897,1133,0
2010-01-07,8.2815,8.2815,8.1227,8.1227,227,0
2010-01-08,8.1757,8.1757,8.1757,8.1757,285,0
2010-01-11,7.6897,8.3081,7.4774,7.9812,3640,0
2010-01-13,7.566,8.1757,7.5306,7.5836,1624,0
2010-01-14,7.7336,8.0433,7.5217,7.778,5550,0
2010-01-15,8.0874,8.0874,7.813,7.8222,2600,0
2010-01-20,7.9195,7.9195,7.9195,7.9195,209,0
2010-01-22,7.7427,7.9457,7.7427,7.9457,2455,0
2010-01-25,7.5569,7.5569,7.5569,7.5569,451,0
2010-01-26,7.707,7.7516,7.6983,7.7516,1471,0
2010-01-27,7.8928,7.9017,7.6011,7.7692,3759,0
2010-01-29,7.8222,8.3437,7.8222,7.955,4006,0
2010-02-01,8.1757,8.1757,7.955,7.955,1883,0
2010-02-02,7.955,8.1757,7.955,8.1757,13081,0
2010-02-03,7.6102,8.1757,7.5836,8.1757,10408,0
2010-02-05,7.6366,8.3081,7.6366,8.3081,290,0
2010-02-16,8.3437,8.3437,7.6897,7.6897,725,0
2010-02-22,7.9457,7.955,7.9457,7.955,290,0
2010-02-23,7.9457,7.9457,7.9457,7.9457,227,0
2010-02-25,7.7336,7.7336,7.707,7.707,675,0
2010-02-26,7.955,7.955,7.955,7.955,377,0
2010-03-05,7.7336,7.7336,7.5127,7.6452,7578,0
2010-03-08,7.4863,7.4863,7.4863,7.4863,107,0
2010-03-10,7.6188,7.672,7.5569,7.5569,726,0
2010-03-12,7.7336,7.7336,7.6011,7.6011,772,0
2010-03-15,7.6011,7.6011,7.6011,7.6011,210,0
2010-03-17,7.955,7.955,7.955,7.955,127,0
2010-03-18,7.955,7.955,7.955,7.955,813,0
2010-03-19,7.7869,7.955,7.7427,7.955,2816,0
2010-03-22,7.7336,7.9195,7.6011,7.6897,3757,0
2010-03-23,7.6983,7.7336,7.6897,7.6897,2155,0
2010-03-24,7.955,7.955,7.778,7.778,1639,0
2010-03-26,7.955,7.955,7.6897,7.6897,1146,0
2010-03-29,7.6188,7.8753,7.5569,7.5569,494,0
2010-03-30,7.955,7.955,7.5569,7.831,3459,0
2010-04-01,7.8222,7.8222,7.8222,7.8222,382,0
2010-04-05,7.6011,7.6278,7.6011,7.6011,564,0
2010-04-07,8.2552,8.2552,7.955,7.955,1241,0
2010-04-08,7.955,8.3081,7.955,8.264,8607,0
2010-04-09,7.9987,7.9987,7.9457,7.9722,5180,0
2010-04-12,7.955,8.3081,7.9372,8.0874,4445,0
2010-04-14,7.955,7.955,7.955,7.955,724,0
2010-04-15,7.955,7.955,7.955,7.955,564,0
2010-04-19,7.9987,7.9987,7.9457,7.9457,598,0
2010-04-20,7.8753,7.9987,7.5217,7.9457,2838,0
2010-04-22,8.1757,8.3081,8.0521,8.3081,5318,0
2010-04-26,7.6452,8.264,7.6452,7.7869,564,0
2010-04-28,7.7516,7.9987,7.7427,7.9987,794,0
2010-04-30,8.1757,8.1757,7.813,7.813,7164,0
2010-05-03,8.211,8.22,7.5569,8.0433,14718,0
2010-05-04,7.9636,8.264,7.955,8.1847,3910,0
2010-05-06,8.0874,8.0963,8.0874,8.0874,3733,0
2010-05-07,8.1757,8.1757,8.0874,8.1316,5697,0
2010-05-10,8.1316,8.1757,8.1316,8.1757,564,0
2010-05-11,8.1757,8.3879,8.1757,8.3879,10159,0
2010-05-12,7.7869,8.3524,7.7869,7.955,6001,0
2010-05-14,7.8662,8.1668,7.8044,7.9636,28008,0
2010-05-17,7.8753,8.008,7.8577,7.8577,4596,0
2010-05-18,7.8662,8.0433,7.8662,7.9899,7639,0
2010-05-19,7.9105,8.3172,7.8662,8.3172,1249,0
2010-05-20,8.0786,8.0786,6.1961,6.1961,888,0
2010-05-21,8.0874,8.1847,7.5306,7.5306,2546,0
2010-05-24,7.5306,7.5393,7.5217,7.5217,1534,0
2010-05-26,7.4863,7.4863,7.4863,7.4863,528,0
2010-06-02,8.1847,8.1847,7.8397,7.8397,494,0
2010-06-07,7.566,7.566,7.566,7.566,814,0
2010-06-09,7.6188,7.8397,7.6188,7.8397,1133,0
2010-06-10,7.5926,7.5926,7.5569,7.5569,1016,0
2010-06-11,7.955,7.955,7.8044,7.8044,898,0
2010-06-14,7.6278,7.6278,7.6278,7.6278,107,0
2010-06-17,7.5747,7.5747,7.5569,7.5569,573,0
2010-06-21,7.6011,7.6011,7.566,7.566,347,0
2010-06-23,7.5569,7.5569,7.115,7.115,528,0
2010-06-24,7.115,7.115,7.115,7.115,1027,0
2010-06-25,8.008,8.0167,7.2918,7.2918,1358,0
2010-06-30,7.9055,7.9055,7.6025,7.6025,340,0
2010-07-06,7.186,7.2213,7.186,7.2034,451,0
2010-07-07,7.1415,7.1415,7.115,7.115,227,0
2010-07-14,6.5846,6.5846,6.5846,6.5846,227,0
2010-07-15,7.1504,7.2124,6.9118,7.1592,4886,0
2010-07-16,7.1592,7.1592,7.1592,7.1592,3558,0
2010-07-19,7.2479,7.2479,7.2479,7.2479,451,0
2010-07-20,6.9822,7.115,6.9822,7.115,7044,0
2010-07-28,7.4245,7.4245,7.4245,7.4245,107,0
2010-07-29,7.177,7.177,7.115,7.115,544,0
2010-07-30,7.5127,7.5127,7.3626,7.3626,495,0
2010-08-02,7.9457,8.1049,7.186,8.0963,5479,0
2010-08-03,7.955,7.955,7.7869,7.7869,3847,0
2010-08-06,8.1316,8.1316,7.955,7.955,1133,0
2010-08-09,7.955,7.955,7.955,7.955,961,0
2010-08-10,8.1757,8.3879,7.9987,8.0433,6918,0
2010-08-11,7.955,7.955,7.8928,7.8928,3398,0
2010-08-12,7.955,7.955,7.8928,7.8928,337,0
2010-08-13,7.955,7.955,7.955,7.955,107,0
2010-08-18,7.2918,7.5127,7.2918,7.3978,451,0
2010-08-19,7.115,7.115,7.115,7.115,675,0
2010-08-20,7.115,7.1239,6.4523,6.5228,2375,0
2010-08-23,6.1961,6.1961,5.7449,5.7716,10064,0
2010-08-24,5.8335,5.9573,5.7893,5.7893,1718,0
2010-08-25,5.7449,5.7449,5.2148,5.2324,10006,0
2010-08-26,5.2236,5.5241,4.8172,5.5241,9102,0
2010-08-27,5.5418,5.5683,5.5418,5.5683,1093,0
2010-08-30,5.5418,5.6657,5.5418,5.6567,2037,0
2010-08-31,5.7488,5.9625,5.7488,5.9625,340,0
2010-09-01,5.5947,5.9659,5.5947,5.9659,1016,0
2010-09-02,5.6834,5.6834,5.6036,5.6567,903,0
2010-09-03,5.9485,5.9659,5.9485,5.9659,703,0
2010-09-09,5.9659,6.1871,5.9659,6.1871,1584,0
2010-09-13,6.1871,6.1871,6.1871,6.1871,1133,0
2010-09-14,5.9218,5.9218,5.9218,5.9218,564,0
2010-09-15,6.019,6.019,6.019,6.019,933,0
2010-09-16,5.7979,5.8068,5.5241,5.7449,11144,0
2010-09-17,5.5596,5.5947,5.5596,5.5947,489,0
2010-09-20,5.5683,6.1606,5.5683,6.1606,227,0
2010-09-21,6.1694,6.1694,5.7449,5.7449,1471,0
2010-09-22,5.9042,5.9042,5.7009,5.7009,369,0
2010-09-23,5.7009,6.1871,5.6126,6.1871,1611,0
2010-09-24,5.9485,6.4523,5.9485,6.4523,915,0
2010-09-27,6.9383,6.9822,6.9383,6.9383,908,0
2010-09-29,6.85,6.85,6.85,6.85,538,0
2010-09-30,6.8096,7.0234,6.8096,7.0234,227,0
2010-10-01,6.85,6.85,6.4523,6.4523,451,0
2010-10-04,6.461,6.461,6.461,6.461,146,0
2010-10-06,6.3639,6.6291,6.1871,6.4962,1695,0
2010-10-07,6.8146,6.85,6.1961,6.3639,1782,0
2010-10-08,6.85,7.0355,6.8059,7.0355,7085,0
2010-10-13,6.7173,6.7173,6.7173,6.7173,107,0
2010-10-14,6.2222,6.2222,6.2222,6.2222,340,0
2010-10-15,6.2134,6.7086,6.2134,6.7086,828,0
2010-10-18,6.7086,6.85,6.0986,6.0986,8774,0
2010-10-20,6.6291,7.0618,6.3194,7.0618,1811,0
2010-10-21,6.4697,7.3096,6.4168,7.3096,6598,0
2010-10-22,7.0442,7.0708,7.027,7.027,1241,0
2010-10-25,7.027,7.027,6.3194,6.3194,5192,0
2010-10-26,6.3194,6.4258,6.3194,6.3725,451,0
2010-10-27,6.4434,6.6111,6.3194,6.346,1863,0
2010-10-28,7.0355,7.2034,6.6291,6.8764,6337,0
2010-10-29,6.8753,7.2937,6.63,7.2937,2807,0
2010-11-01,7.5039,7.5039,6.8059,7.0618,4214,0
2010-11-02,7.0799,7.5039,6.7879,6.8943,8579,0
2010-11-03,7.442,7.5127,6.85,7.5127,2877,0
2010-11-04,6.4523,6.8059,6.3194,6.3374,21857,0
2010-11-05,6.019,6.6291,6.019,6.6291,10359,0
2010-11-08,6.3725,6.8322,6.3374,6.8322,6176,0
2010-11-10,6.3639,6.6291,6.3639,6.6291,12231,0
2010-11-11,6.6377,6.6377,6.6291,6.6291,1922,0
2010-11-12,6.9822,7.0708,6.6291,6.7173,18595,0
2010-11-15,6.5671,6.5762,6.5671,6.5762,1122,0
2010-11-17,6.3639,6.8853,6.3639,6.7173,3616,0
2010-11-19,6.7349,6.7349,6.7349,6.7349,227,0
2010-11-22,6.6291,6.6731,6.6291,6.6731,363,0
2010-11-24,6.7879,6.7879,6.3374,6.3904,1249,0
2010-11-30,6.9253,6.9253,6.5866,6.5866,420,0
2010-12-02,6.1961,6.2664,6.1871,6.1871,1584,0
2010-12-03,6.6024,6.6024,6.399,6.5228,2375,0
2010-12-07,6.1961,6.2398,6.1961,6.2398,1016,0
2010-12-08,6.2134,6.2576,6.1961,6.2398,1241,0
2010-12-09,6.2312,6.2753,6.2312,6.2753,2911,0
2010-12-14,6.2312,6.408,6.178,6.1871,10390,0
2010-12-15,6.0105,6.0543,5.5241,5.5241,4218,0
2010-12-16,5.7538,6.4168,5.7538,6.4168,912,0
2010-12-17,5.7449,5.9839,5.6126,5.639,4130,0
2010-12-20,5.7275,5.7362,5.0823,5.1266,13514,0
2010-12-21,5.3031,5.3031,5.1088,5.3031,1314,0
2010-12-22,5.2148,5.3031,5.2148,5.3031,4546,0
2010-12-23,5.3649,5.3649,5.3649,5.3649,107,0
2010-12-27,5.3031,5.3031,5.3031,5.3031,149,0
2010-12-29,5.2854,5.3031,5.2854,5.3031,1133,0
2010-12-30,5.3831,5.3831,5.3031,5.3031,2715,0
2010-12-31,5.4111,5.5022,5.102,5.102,7948,0
2011-01-03,5.3121,5.3121,5.3121,5.3121,107,0
2011-01-04,5.4004,5.5065,5.4004,5.5065,1241,0
2011-01-06,5.4978,5.5065,5.4978,5.5065,1093,0
2011-01-07,5.321,5.321,5.3031,5.3031,1133,0
2011-01-14,5.3031,5.3031,5.3031,5.3031,1133,0
2011-01-18,5.5151,5.5151,5.0823,5.2677,1648,0
2011-01-19,5.3031,5.3031,5.3031,5.3031,3508,0
2011-01-21,5.48,5.4978,5.2856,5.4978,6497,0
2011-01-24,5.1088,5.48,5.1088,5.374,1358,0
2011-01-27,5.1088,5.1088,5.0644,5.0644,227,0
2011-01-28,5.4978,5.5241,5.4978,5.5241,3514,0
2011-01-31,5.9022,5.9657,5.9022,5.9657,1086,0
2011-02-01,5.7449,5.9659,5.2414,5.9659,10351,0
2011-02-02,5.9573,5.9659,5.6834,5.7716,3682,0
2011-02-03,5.4886,6.3108,5.4886,6.3108,3514,0
2011-02-04,6.5406,6.6291,6.408,6.408,2827,0
2011-02-07,6.3904,6.6201,6.3904,6.6201,2450,0
2011-02-08,6.7614,6.8943,6.408,6.8943,4913,0
2011-02-09,6.9822,6.9822,6.6643,6.6643,1759,0
2011-02-14,5.9925,6.019,5.5151,5.5151,5989,0
2011-02-15,5.8777,5.8777,5.5151,5.5151,6697,0
2011-02-16,5.418,5.418,5.418,5.418,107,0
2011-02-17,5.3825,5.5241,5.3825,5.4092,1695,0
2011-02-18,5.4004,5.4092,5.3559,5.3559,2057,0
2011-02-22,5.3825,5.3916,5.3031,5.3649,3571,0
2011-02-23,5.2589,5.3031,5.2589,5.3031,1922,0
2011-02-24,5.2324,5.3121,5.2324,5.3121,3005,0
2011-02-28,5.3298,5.8557,5.3298,5.7129,1544,0
2011-03-01,5.3212,5.4189,5.3122,5.3746,463,0
2011-03-02,5.2318,5.3388,5.2318,5.3388,227,0
2011-03-07,5.2942,5.2942,5.2766,5.2766,302,0
2011-03-09,5.321,5.3649,5.2766,5.3649,2375,0
2011-03-11,5.2324,5.2324,5.2324,5.2324,107,0
2011-03-14,5.2677,5.2677,5.2324,5.2324,4531,0
2011-03-15,5.8248,6.3813,5.2504,5.4361,3715,0
2011-03-16,5.3031,5.3031,5.3031,5.3031,107,0
2011-03-17,5.3122,5.3831,5.3031,5.3031,3171,0
2011-03-18,5.2414,5.4886,5.2236,5.2236,5824,0
2011-03-22,5.5241,5.5683,5.2236,5.48,12617,0
2011-03-23,5.3031,5.3031,5.3031,5.3031,107,0
2011-03-24,5.2414,5.2856,5.2236,5.2236,1133,0
2011-03-25,5.2763,5.2763,5.2763,5.2763,107,0
2011-03-30,5.3121,5.9925,5.3121,5.7449,2573,0
2011-03-31,5.6294,5.6748,5.2475,5.2475,2122,0
2011-04-01,5.2674,5.2674,5.2499,5.2499,340,0
2011-04-05,5.4726,5.4726,5.3831,5.3831,262,0
2011-04-06,5.3122,5.3831,5.0982,5.1424,857,0
2011-04-07,5.1157,5.1783,5.089,5.089,1811,0
2011-04-08,5.089,5.1338,5.089,5.1338,227,0
2011-04-11,5.125,5.3478,5.089,5.125,2827,0
2011-04-12,5.3031,5.3031,5.1874,5.3031,451,0
2011-04-13,5.1607,5.2051,5.1607,5.2051,225,0
2011-04-15,5.1516,5.5973,5.1516,5.3478,7336,0
2011-04-18,5.9002,5.9002,5.5259,5.5259,879,0
2011-04-19,5.1874,5.7669,5.0447,5.508,12357,0
2011-04-20,5.4814,5.9982,5.4814,5.4814,4085,0
2011-04-21,5.7042,5.8736,5.6151,5.7577,2046,0
2011-04-25,5.4012,5.6329,5.2051,5.6329,2470,0
2011-04-26,5.8376,5.8825,5.3655,5.8376,7858,0
2011-04-27,5.3031,5.3031,5.3031,5.3031,106,0
2011-04-29,5.308,5.7947,5.308,5.7947,2264,0
2011-05-02,5.7935,6.2389,5.7935,6.0162,5507,0
2011-05-03,5.7488,5.9272,5.7488,5.9272,6617,0
2011-05-04,5.3564,5.9272,5.1695,5.8825,4293,0
2011-05-05,5.5883,6.0341,5.5705,5.847,3386,0
2011-05-06,5.6151,6.2389,5.6151,6.0608,3988,0
2011-05-09,6.0341,6.5956,6.0341,6.2656,3623,0
2011-05-10,6.2836,6.3815,6.2836,6.3815,1232,0
2011-05-11,6.2389,6.3014,6.2389,6.3014,4408,0
2011-05-12,5.2674,5.2674,5.2674,5.2674,106,0
2011-05-13,5.6063,5.6063,5.2674,5.2763,9536,0
2011-05-16,5.7577,5.7577,5.7488,5.7488,901,0
2011-05-17,5.5705,5.5705,5.5705,5.5705,336,0
2011-05-18,5.6417,5.6506,5.5705,5.5705,1007,0
2011-05-19,5.5705,5.5705,5.2854,5.2854,2918,0
2011-05-20,5.2141,5.3122,5.2141,5.2141,3094,0
2011-05-25,5.3388,5.3388,5.2585,5.2585,2131,0
2011-05-26,5.2854,5.3924,5.0626,5.125,4297,0
2011-05-27,5.089,5.089,5.089,5.089,106,0
2011-05-31,5.2202,5.3657,5.2202,5.3203,1291,0
2011-06-01,5.125,5.125,5.125,5.125,260,0
2011-06-02,6.1055,6.1055,5.0357,5.0806,1680,0
2011-06-03,5.125,5.3031,5.125,5.125,560,0
2011-06-06,5.1071,5.1071,5.1071,5.1071,225,0
2011-06-07,5.0716,5.0809,5.0447,5.0809,787,0
2011-06-08,5.1258,5.1258,4.7653,4.8105,6525,0
2011-06-09,4.8915,5.0178,4.6844,4.7204,6308,0
2011-06-10,4.7153,4.7773,4.3137,4.6703,8665,0
2011-06-13,4.5634,4.5634,4.4029,4.4564,1769,0
2011-06-14,4.4564,4.4742,4.4564,4.4742,1234,0
2011-06-15,4.4564,4.4921,4.4564,4.4921,669,0
2011-06-20,4.5009,4.6346,4.4564,4.5545,2823,0
2011-06-21,4.4564,4.4742,4.4564,4.4564,4881,0
2011-06-22,4.4564,4.4564,4.4564,4.4564,336,0
2011-06-23,4.4564,4.4564,4.4117,4.4117,16718,0
2011-06-24,4.369,4.4591,4.369,4.4591,1907,0
2011-06-28,4.4117,4.6169,4.4117,4.4117,1348,0
2011-06-29,6.3283,6.5062,4.4832,4.4832,5997,0
2011-06-30,4.4997,4.6835,4.197,4.4537,22375,0
2011-07-01,4.4591,4.4591,4.0177,4.4229,3844,0
2011-07-07,4.2789,4.4229,4.2789,4.4229,336,0
2011-07-08,4.0177,4.4591,4.0177,4.2789,2579,0
2011-07-11,4.2789,4.2789,4.1078,4.1889,9623,0
2011-07-12,4.2069,4.2069,4.2069,4.2069,225,0
2011-07-13,4.2341,4.2609,4.2341,4.2609,1139,0
2011-07-15,4.5041,5.0716,4.3328,4.414,6418,0
2011-07-18,4.513,4.9636,4.2789,4.2789,3725,0
2011-07-19,4.6933,4.6933,4.3058,4.414,1888,0
2011-07-20,4.414,4.4321,4.3058,4.3058,1484,0
2011-07-21,4.297,4.297,4.0626,4.1981,996,0
2011-07-22,4.3872,4.414,4.2517,4.3241,3553,0
2011-07-25,4.4771,4.54,4.1889,4.2517,1554,0
2011-07-26,4.4229,4.5041,4.369,4.369,2333,0
2011-07-28,4.3328,4.7382,4.3328,4.6123,10715,0
2011-07-29,4.8382,4.902,4.7748,4.902,555,0
2011-08-01,5.3961,5.3961,4.9993,5.1976,2775,0
2011-08-02,5.4475,5.4475,5.3291,5.3564,6541,0
2011-08-03,5.5761,5.5761,5.4499,5.4499,6487,0
2011-08-04,5.405,5.405,5.405,5.405,2393,0
2011-08-08,5.405,5.5402,4.6123,4.9546,1398,0
2011-08-09,4.54,4.7293,4.1889,4.2789,2220,0
2011-08-10,4.288,5.3867,4.2789,5.3867,4840,0
2011-08-11,5.3421,5.405,4.558,4.558,3985,0
2011-08-15,4.5939,4.7833,4.5939,4.7833,555,0
2011-08-16,5.1976,5.2067,5.1976,5.2067,333,0
2011-08-17,5.1796,5.405,5.1796,5.405,3067,0
2011-08-18,4.513,5.405,4.513,5.2699,1524,0
2011-08-19,5.2968,5.3867,5.0447,5.2247,7059,0
2011-08-22,5.2699,5.7655,5.252,5.6844,7674,0
2011-08-23,6.3056,6.3056,5.2789,5.423,2199,0
2011-08-24,5.405,5.405,5.3961,5.405,5329,0
2011-08-25,4.6844,5.6571,4.6392,5.3421,1112,0
2011-08-26,5.3421,5.3421,4.7653,5.0082,2664,0
2011-08-30,5.1891,5.2159,5.1891,5.1976,1331,0
2011-08-31,5.3261,5.7486,4.7844,5.1335,4046,0
2011-09-01,5.3599,5.3599,5.1347,5.1615,779,0
2011-09-02,5.2384,5.2384,5.2384,5.2384,105,0
2011-09-06,5.4022,5.4201,5.4022,5.4201,223,0
2011-09-07,5.3657,5.4022,5.3112,5.3112,3049,0
2011-09-09,5.4952,5.8104,5.4952,5.675,443,0
2011-09-13,5.8104,5.8104,5.1707,5.7655,2131,0
2011-09-14,5.6031,5.8554,5.6031,5.8554,3641,0
2011-09-15,5.432,5.8195,5.432,5.8195,8580,0
2011-09-16,5.423,5.423,5.315,5.315,2219,0
2011-09-19,5.315,5.315,5.315,5.315,166,0
2011-09-21,5.0447,5.0447,5.0447,5.0447,105,0
2011-09-26,5.0082,5.0447,4.9546,5.0447,1662,0
2011-09-27,5.0988,5.0988,5.0447,5.0447,2556,0
2011-09-28,5.0082,5.0447,5.0082,5.0447,779,0
2011-09-29,4.4863,4.6123,4.4863,4.6123,223,0
2011-10-03,5.0447,5.0447,4.9546,4.9546,906,0
2011-10-04,4.2381,4.7563,4.2381,4.7563,223,0
2011-10-12,4.2743,4.2743,4.2743,4.2743,104,0
2011-10-13,4.8111,4.8474,4.6109,4.7019,1102,0
2011-10-14,4.7019,4.7019,4.7019,4.7019,3502,0
2011-10-17,4.7748,4.9565,4.7201,4.7748,657,0
2011-10-18,4.738,4.738,4.738,4.738,104,0
2011-10-19,5.0928,5.0928,4.902,4.902,439,0
2011-10-20,4.7019,4.7019,4.7019,4.7019,104,0
2011-10-21,4.7019,5.6204,4.7019,5.6204,3257,0
2011-10-24,4.8017,5.4386,4.7928,5.102,1321,0
2011-10-28,4.7748,5.0018,4.7748,5.0018,657,0
2011-10-31,5.1609,5.4549,5.0969,5.4181,10282,0
2011-11-01,5.7387,5.9114,5.0564,5.9114,1457,0
2011-11-02,5.6385,5.6385,5.6385,5.6385,1102,0
2011-11-03,5.6842,5.7112,5.6477,5.7112,1429,0
2011-11-04,5.7211,5.7855,5.4639,5.7304,15748,0
2011-11-07,5.7295,5.7295,5.4748,5.7295,889,0
2011-11-08,5.5474,5.5474,5.5022,5.5022,1463,0
2011-11-09,5.4839,5.4839,5.4568,5.4568,988,0
2011-11-10,5.7112,5.7204,5.7112,5.7204,221,0
2011-11-11,5.4568,5.5841,5.4568,5.5841,564,0
2011-11-14,5.5928,5.5928,5.5928,5.5928,104,0
2011-11-16,5.5748,5.5748,5.5748,5.5748,104,0
2011-11-18,5.5658,5.5658,5.4748,5.4748,1208,0
2011-11-21,5.4568,5.4568,5.2293,5.2293,1321,0
2011-11-22,5.5474,5.5474,5.5474,5.5474,237,0
2011-11-30,5.5906,5.5906,5.2296,5.2296,1459,0
2011-12-01,5.2293,5.2293,4.8655,4.9474,3512,0
2011-12-02,4.9839,5.0473,4.9839,5.0018,7020,0
2011-12-05,4.9199,4.993,4.8749,4.993,1321,0
2011-12-06,4.8671,4.8671,4.7479,4.8027,1541,0
2011-12-07,4.8121,4.8211,4.7293,4.7479,1102,0
2011-12-08,4.7019,4.7019,4.7019,4.7019,997,0
2011-12-09,4.7019,4.7019,4.7019,4.7019,770,0
2011-12-12,4.9746,4.9746,4.7019,4.7019,330,0
2011-12-13,4.7019,4.7019,4.7019,4.7019,167,0
2011-12-15,4.7019,5.0928,4.7019,5.0018,2452,0
2011-12-16,5.0049,5.0049,4.7019,4.7019,803,0
2011-12-19,4.7476,4.7476,4.7019,4.7019,889,0
2011-12-20,4.7019,4.7109,4.7019,4.7019,3675,0
2011-12-21,4.7748,4.8564,4.729,4.729,1321,0
2011-12-23,4.913,4.9683,4.913,4.9683,439,0
2011-12-27,4.7201,4.7201,4.7019,4.7019,493,0
2011-12-28,4.7109,4.7109,4.5926,4.7109,4124,0
2011-12-30,4.7476,4.9565,4.5905,4.8201,9845,0
2012-01-03,4.5549,4.5549,4.5549,4.5549,104,0
2012-01-04,4.5825,4.8211,4.5825,4.8027,883,0
2012-01-05,4.6835,4.6835,4.6835,4.6835,104,0
2012-01-06,4.6835,4.6835,4.6835,4.6835,221,0
2012-01-10,4.7019,4.9772,4.7019,4.7019,1208,0
2012-01-11,4.9588,5.0049,4.9221,4.9221,364,0
2012-01-17,5.0509,5.0509,5.0509,5.0509,141,0
2012-01-18,4.913,5.4181,4.913,5.1701,2005,0
2012-01-19,4.913,5.0509,4.913,5.0509,219,0
2012-01-24,4.8211,5.2805,4.8211,5.2619,2096,0
2012-01-25,5.1423,5.2805,4.6925,4.6925,2178,0
2012-01-26,4.8211,5.5098,4.7019,5.5098,2737,0
2012-01-27,5.4181,5.4181,5.4181,5.4181,103,0
2012-01-30,5.4089,5.4089,5.2344,5.2344,1307,0
2012-01-31,5.2018,5.5073,4.9519,5.0631,3957,0
2012-02-01,5.5098,5.5098,5.2528,5.4181,5393,0
2012-02-02,5.4823,5.6478,5.4823,5.5923,3539,0
2012-02-03,5.5923,5.7855,5.5923,5.6846,9046,0
2012-02-06,5.6936,5.7855,5.2805,5.2805,2455,0
2012-02-07,5.0602,5.0602,5.0509,5.0509,488,0
2012-02-08,5.0509,5.4823,5.0049,5.4823,3366,0
2012-02-09,5.4639,5.4639,5.4639,5.4639,103,0
2012-02-13,5.0325,5.0509,5.0049,5.0509,3484,0
2012-02-15,4.8853,5.1518,4.8304,4.8304,1960,0
2012-02-16,4.8579,5.0689,4.8579,4.8671,2614,0
2012-02-17,5.0969,5.0969,4.8211,4.8211,1984,0
2012-02-29,4.8316,4.9147,4.452,4.9147,3250,0
2012-03-02,4.8671,5.0233,4.8121,5.0233,327,0
2012-03-05,4.4262,5.0509,4.4262,4.9959,1609,0
2012-03-06,4.9405,4.9405,4.9405,4.9405,327,0
2012-03-07,4.6742,4.7479,4.5734,4.6284,1740,0
2012-03-08,4.6284,4.6559,4.6284,4.6374,435,0
2012-03-09,4.5456,4.5456,4.3621,4.4721,7730,0
2012-03-12,4.5915,4.6007,4.5915,4.5915,4892,0
2012-03-14,4.5456,4.5456,4.5456,4.5456,327,0
2012-03-15,4.5456,4.5456,4.5456,4.5456,327,0
2012-03-16,4.5456,4.5915,4.3712,4.5915,5783,0
2012-03-19,4.4816,4.4906,4.4447,4.4906,1309,0
2012-03-20,4.4262,4.6742,4.3987,4.4537,1309,0
2012-03-21,4.6835,4.8211,4.4537,4.6374,10630,0
2012-03-26,4.913,4.913,4.7293,4.7293,327,0
2012-03-30,4.913,4.913,4.408,4.4173,4498,0
2012-04-02,4.4997,4.5915,4.4173,4.4173,1526,0
2012-04-03,4.3781,4.591,4.3688,4.591,6053,0
2012-04-04,4.5265,4.5817,4.5265,4.5817,1454,0
2012-04-09,4.913,4.913,4.8396,4.913,1415,0
2012-04-10,4.6102,4.6102,4.5915,4.5915,391,0
2012-04-12,4.6284,4.6284,4.6007,4.6007,327,0
2012-04-19,4.6651,4.6651,4.6465,4.6465,219,0
2012-04-20,4.6465,4.6927,4.6465,4.6836,7843,0
2012-04-24,4.4242,4.591,4.4242,4.591,545,0
2012-04-26,4.6742,4.6742,4.6742,4.6742,103,0
2012-04-27,4.3781,4.3781,4.3503,4.3503,2957,0
2012-05-01,4.3781,4.3781,3.906,4.2577,3008,0
2012-05-02,4.4799,4.628,4.4799,4.628,594,0
2012-05-04,4.452,4.452,4.0263,4.4242,1034,0
2012-05-07,4.0818,4.0818,4.0818,4.0818,11782,0
2012-05-08,4.1281,4.5632,4.1281,4.5632,2266,0
2012-05-10,4.5632,4.5632,4.5632,4.5632,158,0
2012-05-11,4.5632,4.5632,4.5632,4.5632,217,0
2012-05-15,4.5817,4.5817,4.1652,4.1652,5303,0
2012-05-16,4.2577,4.489,4.2577,4.4242,11268,0
2012-05-17,4.5445,4.5817,4.5445,4.5817,4212,0
2012-05-21,4.6465,4.8593,4.6465,4.8593,6200,0
2012-05-22,4.7762,4.7762,4.7206,4.7206,754,0
2012-05-23,4.7297,4.8593,4.4705,4.4705,3981,0
2012-05-24,4.6927,4.7206,4.5353,4.5632,1081,0
2012-05-25,4.8593,4.8593,4.8316,4.8409,353,0
2012-05-29,4.7389,4.7853,4.3503,4.6557,2700,0
2012-05-31,4.6097,4.7947,4.3781,4.7947,738,0
2012-06-01,4.8037,4.8037,4.8037,4.8037,102,0
2012-06-05,4.7206,4.7206,4.7206,4.7206,669,0
2012-06-08,4.628,4.628,4.628,4.628,102,0
2012-06-11,4.6097,4.6097,4.3503,4.5167,1516,0
2012-06-19,4.1744,4.267,4.1652,4.267,906,0
2012-06-20,4.628,4.628,4.2577,4.4337,826,0
2012-06-22,4.2205,4.2577,4.0727,4.0727,6590,0
2012-06-25,4.1188,4.1188,4.1188,4.1188,823,0
2012-06-28,3.9892,4.2577,3.9799,3.9799,1945,0
2012-06-29,3.9892,4.2577,3.9892,4.2577,790,0
2012-07-03,4.1683,4.3925,4.1683,4.2619,5247,0
2012-07-05,4.2432,4.3925,4.1309,4.1309,1567,0
2012-07-06,4.2023,4.2113,4.2023,4.2113,646,0
2012-07-10,4.1837,4.1837,4.1188,4.1188,3134,0
2012-07-13,3.916,3.916,3.916,3.916,5990,0
2012-07-17,4.0172,4.0172,4.0078,4.0078,999,0
2012-07-18,3.9708,3.9708,3.9708,3.9708,307,0
2012-07-19,4.0078,4.0263,3.9799,3.9799,1837,0
2012-07-24,3.943,3.943,3.906,3.906,418,0
2012-07-26,3.916,3.916,3.8038,3.8506,5591,0
2012-07-27,3.9814,3.9906,3.8411,3.8411,3227,0
2012-07-30,3.9254,3.9254,3.888,3.888,962,0
2012-07-31,4.187,4.1966,4.187,4.1966,448,0
2012-08-03,4.2058,4.2058,3.8228,3.8228,6085,0
2012-08-06,3.8038,3.8038,3.8038,3.8038,499,0
2012-08-07,3.916,3.916,3.916,3.916,101,0
2012-08-09,3.9629,3.9629,3.8038,3.916,1909,0
2012-08-10,3.9629,3.9629,3.9629,3.9629,399,0
2012-08-14,3.9441,3.9441,3.9441,3.9441,101,0
2012-08-15,3.9629,3.9814,3.9629,3.9814,3313,0
2012-08-16,3.9814,4.6917,3.9814,4.6731,14097,0
2012-08-17,4.589,4.7011,4.4113,4.4113,15517,0
2012-08-20,4.4394,4.4394,4.4394,4.4394,1071,0
2012-08-21,4.0468,4.2244,4.0468,4.2244,640,0
2012-08-22,4.8133,4.8413,4.6731,4.6731,726,0
2012-08-23,4.6731,4.9068,4.6731,4.9068,3459,0
2012-08-24,4.6731,4.6731,4.3459,4.3459,2301,0
2012-08-28,4.2058,4.2058,4.1966,4.2058,1604,0
2012-08-29,4.3459,4.3459,3.8228,4.2058,43714,0
2012-08-30,4.1966,4.4955,4.1966,4.4955,1071,0
2012-08-31,4.374,4.5609,4.346,4.346,1403,0
2012-09-04,4.3459,4.4863,4.3459,4.3459,3959,0
2012-09-05,4.3459,4.3459,4.3459,4.3459,426,0
2012-09-07,4.2994,4.3459,4.2898,4.2898,6528,0
2012-09-11,4.3178,4.3178,4.3178,4.3178,101,0
2012-09-12,4.2712,4.2712,4.2523,4.2523,2034,0
2012-09-14,4.3459,4.3459,4.2804,4.3459,4405,0
2012-09-18,4.0749,4.0749,4.0374,4.0468,536,0
2012-09-24,4.103,4.103,4.103,4.103,101,0
2012-09-25,4.0563,4.1124,3.9535,4.103,2963,0
2012-09-27,4.0002,4.0002,3.9534,3.9534,12947,0
2012-09-28,3.9345,3.9814,3.9254,3.9441,5312,0
2012-10-08,4.0188,4.0188,3.9906,3.9906,973,0
2012-10-10,4.0281,4.0281,4.0281,4.0281,101,0
2012-10-11,4.0374,4.5237,4.0188,4.5237,3343,0
2012-10-15,4.3178,4.3178,4.3178,4.3178,322,0
2012-10-16,4.0934,4.0934,4.0934,4.0934,215,0
2012-10-18,4.1124,4.1124,4.1124,4.1124,215,0
2012-10-19,4.2339,4.2339,4.2339,4.2339,101,0
2012-10-23,4.2432,4.2432,4.2432,4.2432,128,0
2012-10-24,4.0374,4.0374,4.0002,4.0002,3517,0
2012-10-25,3.9906,4.5237,3.8693,4.0468,5316,0
2012-10-26,4.0468,4.0655,4.0468,4.0563,1012,0
2012-10-31,4.0468,4.0468,3.9435,3.9435,514,0
2012-11-01,3.9435,3.9435,3.8496,3.9435,1714,0
2012-11-02,3.9903,4.2252,3.9903,4.2252,682,0
2012-11-05,4.1502,4.1502,4.075,4.075,605,0
2012-11-06,3.9903,3.9903,3.9903,3.9903,214,0
2012-11-07,4.0093,4.1032,3.9903,3.9903,5945,0
2012-11-08,3.9903,3.9903,3.9903,3.9903,534,0
2012-11-12,4.0186,4.0186,3.9903,3.9903,2130,0
2012-11-15,4.1312,4.1312,3.9718,4.0373,3317,0
2012-11-16,4.0373,4.0373,4.0373,4.0373,101,0
2012-11-19,4.2064,4.2252,4.0373,4.0563,4347,0
2012-11-28,3.8965,3.9529,3.8308,3.8308,17480,0
2012-11-29,3.859,3.8684,3.8496,3.8684,1251,0
2012-11-30,3.9903,4.0563,3.3052,3.69,32124,0
2012-12-03,3.5116,3.5583,3.4085,3.5583,3465,0
2012-12-04,3.615,3.615,3.615,3.615,101,0
2012-12-06,3.615,3.615,3.5022,3.5022,214,0
2012-12-10,3.4929,3.5021,3.3802,3.3802,7883,0
2012-12-12,3.399,3.7279,3.3333,3.3333,15351,0
2012-12-13,3.3802,3.399,3.2957,3.3802,10169,0
2012-12-14,3.3894,3.3894,3.2957,3.2957,2131,0
2012-12-17,3.3894,3.3894,3.3894,3.3894,214,0
2012-12-18,3.6713,3.737,3.5211,3.6522,3893,0
2012-12-19,3.399,3.4739,3.399,3.4739,3989,0
2012-12-20,3.4739,3.6618,3.4739,3.6618,7562,0
2012-12-21,3.5305,3.5305,3.5305,3.5305,2130,0
2012-12-24,3.4835,3.4835,3.3333,3.352,7668,0
2012-12-28,3.3052,3.3426,3.2957,3.3426,1917,0
2012-12-31,3.2957,3.737,3.1925,3.737,4547,0
2013-01-03,3.6522,3.6522,3.6522,3.6522,424,0
2013-01-04,3.5681,3.8684,3.5681,3.8684,5429,0
2013-01-07,3.8496,3.8496,3.7559,3.7559,3162,0
2013-01-08,3.7649,3.8553,3.7559,3.8436,4135,0
2013-01-09,3.7182,3.8496,3.7182,3.8027,9798,0
2013-01-10,3.8496,3.9903,3.8122,3.9903,4690,0
2013-01-14,3.859,3.859,3.859,3.859,101,0
2013-01-17,3.7931,3.8401,3.784,3.7931,2024,0
2013-01-18,3.8217,3.8217,3.7649,3.7649,637,0
2013-01-22,3.7649,3.7747,3.7649,3.7651,424,0
2013-01-23,3.784,3.784,3.6522,3.7182,4992,0
2013-01-24,3.7182,3.7559,3.7182,3.7559,534,0
2013-01-28,3.6806,3.6806,3.6522,3.6522,689,0
2013-01-29,3.7559,3.7784,3.6522,3.737,4343,0
2013-01-30,3.7841,3.7933,3.765,3.765,2060,0
2013-01-31,3.7841,3.8781,3.7181,3.8781,3805,0
2013-02-01,3.8219,4.0005,3.5205,3.9288,4216,0
2013-02-04,3.9817,4.2359,3.8781,4.2359,4406,0
2013-02-05,3.7086,4.2359,3.7086,3.9535,4194,0
2013-02-06,4.217,4.2359,4.0476,4.0476,4143,0
2013-02-07,4.33,4.4617,4.0476,4.4239,12576,0
2013-02-08,3.9065,4.9418,3.9065,4.8102,17784,0
2013-02-11,4.7725,4.8478,4.763,4.8478,4248,0
2013-02-12,4.8478,4.9418,4.7252,4.9044,12581,0
2013-02-13,4.8947,5.036,4.7065,4.8947,8108,0
2013-02-14,4.8852,4.8852,4.8852,4.8852,101,0
2013-02-15,4.9889,5.1207,4.9323,5.0407,3238,0
2013-02-19,5.0736,5.0736,5.0736,5.0736,8075,0
2013-02-20,5.1301,5.4124,4.9135,5.177,11597,0
2013-02-21,5.384,5.4124,5.177,5.177,1916,0
2013-02-25,4.5088,5.5066,4.5088,5.5066,1106,0
2013-02-26,5.6478,5.6478,5.177,5.2335,853,0
2013-02-28,5.196,5.2242,5.196,5.2242,8364,0
2013-03-01,5.2714,5.3655,5.0831,5.3655,5550,0
2013-03-05,5.3276,5.4596,4.8487,5.2903,11072,0
2013-03-06,5.1675,5.2335,4.8005,5.177,2560,0
2013-03-07,5.177,5.177,4.7536,4.9323,2847,0
2013-03-08,4.9607,5.3655,4.9323,5.177,10639,0
2013-03-13,4.7818,4.9607,4.7818,4.9607,1593,0
2013-03-14,5.177,5.1839,5.177,5.1839,1198,0
2013-03-15,5.2242,5.2242,5.177,5.177,1042,0
2013-03-18,5.3655,5.3655,5.3468,5.3557,1509,0
2013-03-19,5.3557,5.3557,5.3557,5.3557,320,0
2013-03-20,5.2448,5.2448,5.2448,5.2448,101,0
2013-03-21,5.3185,5.3185,5.2431,5.2431,288,0
2013-03-22,5.2077,5.2077,5.1867,5.1867,899,0
2013-03-25,5.2053,5.2808,4.9229,4.9229,7889,0
2013-03-26,5.177,5.196,5.1585,5.177,1637,0
2013-03-27,4.7818,4.7818,4.7536,4.7818,1117,0
2013-03-28,4.8005,5.2242,4.8005,5.1395,1544,0
2013-04-02,4.8571,4.9889,4.8571,4.9889,2942,0
2013-04-03,4.9134,4.9134,4.9134,4.9134,101,0
2013-04-04,4.9323,5.2242,4.8478,5.2242,4695,0
2013-04-05,5.2808,5.2808,4.763,5.1301,2645,0
2013-04-10,4.9889,5.3276,4.9889,5.3276,1918,0
2013-04-11,5.177,5.3655,5.102,5.102,2479,0
2013-04-12,4.9982,5.3655,4.9982,5.3655,1363,0
2013-04-16,5.0099,5.0099,5.0099,5.0099,862,0
2013-04-17,5.102,5.102,4.9889,4.9889,629,0
2013-04-18,4.9134,5.4124,4.9134,5.4031,1383,0
2013-04-19,5.3185,5.3185,5.3185,5.3185,533,0
2013-04-22,4.8573,5.1867,4.8573,4.8573,1507,0
2013-04-23,4.9418,4.97,4.8759,4.8852,2444,0
2013-04-24,4.8383,4.8383,4.8383,4.8383,320,0
2013-04-25,4.7912,4.7912,4.7065,4.7065,6281,0
2013-04-26,4.7065,4.7536,4.7065,4.7536,533,0
2013-04-29,4.848,4.848,4.7064,4.747,2225,0
2013-05-01,4.4705,4.612,4.4705,4.612,1569,0
2013-05-02,4.612,4.612,4.6026,4.612,2392,0
2013-05-03,4.499,4.6026,4.499,4.5339,3334,0
2013-05-06,4.5275,4.5275,4.4705,4.5275,1046,0
2013-05-07,4.4893,4.5275,4.235,4.3857,7541,0
2013-05-08,4.0839,4.414,4.0839,4.2443,2311,0
2013-05-09,4.2253,4.2253,4.2253,4.2253,319,0
2013-05-10,4.414,4.4423,4.4046,4.4423,3016,0
2013-05-13,4.4802,4.4802,4.4802,4.4802,162,0
2013-05-14,4.9516,4.9516,4.9516,4.9516,158,0
2013-05-15,4.9516,4.9516,4.9422,4.9516,8468,0
2013-05-16,4.9421,4.9799,4.7212,4.7212,4861,0
2013-05-17,4.7909,5.1214,4.7909,5.1214,1063,0
2013-05-20,4.829,4.8573,4.829,4.8573,213,0
2013-05-21,4.763,4.7725,4.7159,4.7159,2428,0
2013-05-22,4.7159,4.7159,4.5365,4.565,1391,0
2013-05-24,4.5365,4.6309,4.5365,4.6215,6629,0
2013-05-28,4.6779,4.7064,4.6215,4.6215,954,0
2013-05-29,4.546,4.6876,4.5365,4.5365,2216,0
2013-05-30,4.612,4.9046,4.612,4.7725,4434,0
2013-05-31,4.7999,5.0077,4.7152,4.9042,6457,0
2013-06-04,4.8103,4.8385,4.5365,4.8103,7274,0
2013-06-05,4.6215,4.8103,4.5743,4.7064,3309,0
2013-06-06,4.7159,4.8103,4.7159,4.7159,4455,0
2013-06-07,4.7251,4.7251,4.7251,4.7251,1059,0
2013-06-10,4.7159,4.8573,4.6686,4.6686,3075,0
2013-06-11,4.6686,4.6686,4.6686,4.6686,213,0
2013-06-14,4.6309,4.763,4.6309,4.763,7953,0
2013-06-17,4.6309,4.6309,4.4893,4.5743,11795,0
2013-06-24,4.5275,4.6968,4.4801,4.6968,4333,0
2013-06-27,4.5829,4.5829,4.5743,4.5743,532,0
2013-06-28,4.6969,4.9959,4.5743,4.9959,24360,0
2013-07-05,4.9987,4.9987,4.9987,4.9987,101,0
2013-07-08,4.9611,4.9987,4.7159,4.7159,3818,0
2013-07-09,4.7159,4.716,4.7159,4.716,1081,0
2013-07-10,4.8573,4.8573,4.8573,4.8573,101,0
2013-07-11,4.8573,4.8573,4.8573,4.8573,851,0
2013-07-17,4.8103,4.8103,4.8103,4.8103,319,0
2013-07-25,4.829,4.829,4.829,4.829,101,0
2013-07-29,4.829,5.1684,4.829,5.1684,4535,0
2013-07-30,5.0267,5.0267,4.9795,5.0077,4458,0
2013-07-31,4.9132,5.0086,4.9132,5.0086,4785,0
2013-08-01,5.0077,5.0077,4.8379,4.8379,531,0
2013-08-02,4.8661,5.0175,4.8661,4.8661,1257,0
2013-08-06,4.7338,4.8097,4.7243,4.8097,4863,0
2013-08-07,4.7718,4.8583,4.6867,4.8582,4520,0
2013-08-08,4.7434,4.7434,4.7434,4.7434,532,0
2013-08-09,4.6064,4.8849,4.6064,4.8849,3077,0
2013-08-12,5.1876,5.1968,5.1684,5.1968,3689,0
2013-08-13,5.0267,5.1024,5.0077,5.0175,3539,0
2013-08-14,5.0077,5.0077,4.819,4.8191,2984,0
2013-08-15,5.0175,5.1876,4.9133,4.9133,2885,0
2013-08-19,4.9132,4.9513,4.9042,4.9228,852,0
2013-08-21,4.819,4.819,4.819,4.819,292,0
2013-08-22,5.0977,5.0977,4.819,5.0456,1501,0
2013-08-23,4.9795,5.0076,4.8303,5.0076,1395,0
2013-08-26,4.9891,5.1117,4.819,5.055,7885,0
2013-08-27,4.9795,4.9795,4.8711,4.9607,3703,0
2013-08-28,5.0363,5.055,4.8389,5.055,2963,0
2013-08-30,5.0551,5.0551,4.8283,4.8567,4618,0
2013-09-03,4.9607,4.9607,4.9607,4.9607,318,0
2013-09-04,5.0456,5.0551,5.0363,5.0363,1482,0
2013-09-05,5.0551,5.0551,5.0456,5.0456,633,0
2013-09-06,5.0551,5.0551,4.9607,4.9607,6751,0
2013-09-09,4.8756,4.8756,4.8756,4.8756,277,0
2013-09-10,4.8661,4.8661,4.8567,4.8567,318,0
2013-09-11,4.8474,4.8474,4.819,4.819,952,0
2013-09-12,4.819,4.8945,4.8097,4.8567,4022,0
2013-09-13,4.9228,4.9228,4.8097,4.8097,531,0
2013-09-17,4.7338,4.8945,4.7338,4.7998,3279,0
2013-09-18,4.8661,4.8661,4.7338,4.7811,2269,0
2013-09-19,4.7719,4.8097,4.7621,4.7621,17380,0
2013-09-20,4.8474,4.8474,4.8474,4.8474,222,0
2013-09-23,4.8097,4.8097,4.7434,4.7718,1377,0
2013-09-24,4.7906,4.7906,4.7811,4.7811,531,0
2013-09-30,4.8567,5.0646,4.7811,5.0551,738,0
2013-10-01,5.0646,5.0646,5.0646,5.0646,101,0
2013-10-02,5.0646,5.0646,5.0646,5.0646,213,0
2013-10-07,4.819,4.8474,4.6393,4.6393,3492,0
2013-10-08,4.7243,4.8661,4.4409,4.4409,10055,0
2013-10-09,4.7055,4.7055,4.6393,4.6393,213,0
2013-10-11,4.6111,4.6299,4.3936,4.3936,17249,0
2013-10-14,4.4504,4.5164,4.4504,4.5164,213,0
2013-10-15,4.5353,4.5353,4.4694,4.4694,2540,0
2013-10-16,4.4881,4.4881,4.4694,4.4694,1270,0
2013-10-18,4.5732,4.5732,4.5732,4.5732,213,0
2013-10-21,4.5639,4.5639,4.5639,4.5639,101,0
2013-10-23,4.5732,4.5732,4.5732,4.5732,101,0
2013-10-25,4.5828,4.5828,4.4032,4.422,2858,0
2013-10-29,4.5164,4.5828,4.4788,4.4788,952,0
2013-10-30,4.4315,4.4315,4.4315,4.4315,2324,0
2013-11-01,4.5449,4.5922,4.4315,4.5263,11933,0
2013-11-04,4.5922,4.5922,4.5922,4.5922,1689,0
2013-11-05,4.5449,4.7156,4.5354,4.5546,5071,0
2013-11-06,4.5922,4.5922,4.4977,4.4977,1267,0
2013-11-07,4.4977,4.4977,4.4977,4.4977,1267,0
2013-11-08,4.4977,4.4977,4.4977,4.4977,101,0
2013-11-11,4.5072,4.5922,4.5072,4.5922,848,0
2013-11-12,4.5922,4.6872,4.5922,4.668,848,0
2013-11-14,4.5922,4.6397,4.5829,4.6397,8660,0
2013-11-15,4.7344,4.9994,4.7344,4.9994,2217,0
2013-11-19,4.6114,4.6114,4.6114,4.6114,737,0
2013-11-20,4.7344,4.7344,4.7344,4.7344,317,0
2013-11-21,4.7343,4.7343,4.4315,4.4353,2094,0
2013-11-22,4.6775,4.6775,4.6302,4.6302,4542,0
2013-11-25,4.4315,4.5922,4.4125,4.4315,4437,0
2013-11-26,4.4881,4.7344,4.4881,4.7344,6125,0
2013-11-27,4.6775,4.6775,4.6775,4.6775,213,0
2013-11-29,4.6775,4.7344,4.6775,4.6776,1818,0
2013-12-02,4.7344,4.8291,4.6775,4.6775,4014,0
2013-12-03,4.6775,4.6775,4.6775,4.6775,420,0
2013-12-04,4.6775,4.6775,4.5165,4.5263,2006,0
2013-12-05,4.5546,4.6019,4.5449,4.6019,2852,0
2013-12-06,4.6019,4.829,4.5922,4.6589,2587,0
2013-12-09,4.6491,4.6491,4.6491,4.6491,101,0
2013-12-10,4.6397,5.1227,4.6397,5.1227,11842,0
2013-12-11,4.6019,4.6019,4.6019,4.6019,101,0
2013-12-12,4.5922,4.5922,4.5922,4.5922,530,0
2013-12-16,4.6019,4.6114,4.5449,4.5449,3271,0
2013-12-17,4.5165,4.5922,4.3557,4.3935,7711,0
2013-12-18,4.4694,4.5922,4.403,4.5263,7603,0
2013-12-19,4.6114,4.6872,4.5449,4.5449,3592,0
2013-12-20,4.5072,4.6379,4.4599,4.4881,1853,0
2013-12-26,4.3557,4.5829,4.3557,4.4315,5173,0
2013-12-27,4.4315,4.5449,4.3557,4.5449,5491,0
2013-12-30,4.4315,4.4788,4.4315,4.4599,317,0
2013-12-31,4.583,4.5922,4.5734,4.5922,2006,0
2014-01-02,4.5922,4.7534,4.4881,4.4977,2809,0
2014-01-03,4.5502,4.5502,4.5502,4.5502,101,0
2014-01-06,4.5449,4.9141,4.4503,4.4881,6866,0
2014-01-07,4.5165,4.7156,4.4788,4.4788,1901,0
2014-01-08,4.384,4.5165,4.384,4.5165,5461,0
2014-01-09,4.4695,4.5829,4.4695,4.5829,1848,0
2014-01-10,4.4978,4.4978,4.4978,4.4978,101,0
2014-01-13,4.5449,4.5449,4.5449,4.5449,213,0
2014-01-14,4.4977,4.6397,4.4599,4.5165,26930,0
2014-01-15,4.403,4.4694,4.403,4.4694,3168,0
2014-01-16,4.4503,4.4977,4.4503,4.4977,14678,0
2014-01-17,4.4315,4.545,4.4315,4.5072,2798,0
2014-01-21,4.6019,4.8954,4.6019,4.6589,2192,0
2014-01-24,4.7344,4.744,4.6872,4.7344,1583,0
2014-01-27,4.5263,4.7344,4.5263,4.7344,530,0
2014-01-31,4.7724,4.7724,4.7724,4.7724,317,0
2014-02-03,4.5641,4.5641,4.5641,4.5641,130,0
2014-02-04,4.6302,4.6302,4.6302,4.6302,288,0
2014-02-05,4.5449,4.5641,4.5263,4.5449,4857,0
2014-02-06,4.5641,4.5641,4.5071,4.5071,4759,0
2014-02-11,4.5546,4.6778,4.5546,4.6778,1580,0
2014-02-19,4.6493,4.7539,4.6399,4.7539,11100,0
2014-02-20,4.5546,4.6591,4.5071,4.5071,10475,0
2014-02-24,4.602,4.602,4.5604,4.602,537,0
2014-02-26,4.7159,4.7444,4.6115,4.7444,10128,0
2014-02-27,4.7444,4.7444,4.7444,4.7444,2425,0
2014-02-28,4.7444,4.7444,4.7443,4.7443,1475,0
2014-03-04,4.7918,4.7918,4.7348,4.7444,4256,0
2014-03-05,4.7444,4.7444,4.7444,4.7444,1131,0
2014-03-06,4.7444,4.7539,4.5546,4.7444,4533,0
2014-03-07,4.6968,4.6968,4.6968,4.6968,101,0
2014-03-10,4.6493,4.6493,4.5546,4.6209,2659,0
2014-03-11,4.602,4.602,4.602,4.602,265,0
2014-03-12,4.602,4.602,4.602,4.602,267,0
2014-03-14,4.6493,4.8488,4.6493,4.8393,3900,0
2014-03-17,4.6493,4.6493,4.6493,4.6493,129,0
2014-03-19,4.7918,4.8109,4.6778,4.6778,3353,0
2014-03-21,4.6778,4.9341,4.6778,4.9341,4162,0
2014-03-24,4.9341,4.9341,4.7444,4.7444,2609,0
2014-03-26,4.8677,4.8677,4.7632,4.7632,213,0
2014-03-27,4.6399,4.7729,4.6399,4.6493,9669,0
2014-03-28,4.6493,4.6493,4.6257,4.6493,3156,0
2014-03-31,4.8393,4.9815,4.8393,4.9149,907,0
2014-04-01,4.7632,4.7632,4.6493,4.7444,10021,0
2014-04-02,4.675,4.675,4.6493,4.6493,238,0
2014-04-03,4.6493,4.6493,4.602,4.6209,1218,0
2014-04-08,4.6493,4.7158,4.6493,4.7158,1408,0
2014-04-09,4.7444,4.8108,4.7444,4.8108,1053,0
2014-04-14,4.6209,4.6209,4.6115,4.6209,213,0
2014-04-15,4.6115,4.6493,4.602,4.6493,1794,0
2014-04-17,4.6778,4.7159,4.6778,4.7159,1053,0
2014-04-21,4.7064,4.7444,4.602,4.6115,3461,0
2014-04-22,4.6209,4.6968,4.6209,4.6304,1371,0
2014-04-23,4.6209,4.6209,4.6209,4.6209,101,0
2014-04-25,4.6209,4.6209,4.6209,4.6209,123,0
2014-04-28,4.6493,4.6493,4.6209,4.6493,2750,0
2014-04-30,4.6591,4.6591,4.2882,4.5639,3534,0
2014-05-02,4.6019,4.6209,4.5922,4.5922,3324,0
2014-05-05,4.5639,4.6208,4.5639,4.6208,1209,0
2014-05-08,4.6209,4.754,3.7937,4.6683,5940,0
2014-05-09,4.5161,4.5161,4.5161,4.5161,264,0
2014-05-13,4.5161,4.5161,4.2882,4.3737,3684,0
2014-05-14,4.5639,4.6114,4.5639,4.6113,2105,0
2014-05-15,4.6114,4.754,4.6019,4.754,3235,0
2014-05-19,4.6304,4.6304,4.4022,4.4221,4549,0
2014-05-21,4.6493,4.754,4.6399,4.6875,844,0
2014-05-22,4.6683,4.6683,4.6683,4.6683,213,0
2014-05-23,4.4688,4.4688,4.4212,4.4593,1543,0
2014-05-27,4.6019,4.6019,4.4593,4.5447,1261,0
2014-05-29,4.4498,4.4498,4.4212,4.4212,2198,0
2014-05-30,4.5639,4.5639,4.3831,4.4733,2724,0
2014-06-02,4.4212,4.4212,4.3737,4.3737,2944,0
2014-06-03,4.3926,4.3926,4.3926,4.3926,170,0
2014-06-05,4.3831,4.3831,4.0979,4.3831,3362,0
2014-06-12,4.3926,4.4003,4.1835,4.1835,2558,0
2014-06-13,4.3548,4.3548,4.3546,4.3546,468,0
2014-06-16,4.2786,4.2786,3.5274,3.8983,16438,0
2014-06-17,3.9934,4.1835,3.8983,3.9173,3661,0
2014-06-18,4.2596,4.2596,3.6998,4.136,11657,0
2014-06-19,4.1455,4.1645,4.1455,4.1645,529,0
2014-06-20,4.1645,4.1835,4.1645,4.1745,326,0
2014-06-23,4.1455,4.1455,4.1455,4.1455,102,0
2014-06-24,4.1835,4.1835,4.1455,4.1455,367,0
2014-06-26,4.117,4.117,4.117,4.117,107,0
2014-06-27,4.2026,4.2596,4.1835,4.2596,2642,0
2014-06-30,4.2215,4.345,4.117,4.2786,3383,0
2014-07-01,4.2786,4.2786,4.2786,4.2786,101,0
2014-07-02,4.2882,4.2882,4.2882,4.2882,101,0
2014-07-07,4.2691,4.2786,4.2691,4.2786,1261,0
2014-07-08,4.2786,4.345,4.2786,4.345,3537,0
2014-07-10,4.0885,4.2312,4.0885,4.1455,3743,0
2014-07-11,4.2786,4.2813,4.2786,4.2813,2472,0
2014-07-14,4.2882,4.2977,4.2786,4.2786,4678,0
2014-07-16,4.2882,4.2882,4.2882,4.2882,114,0
2014-07-18,4.2786,4.2787,4.2786,4.2787,2523,0
2014-07-21,4.364,4.3736,4.2786,4.2786,7468,0
2014-07-22,4.3167,4.5639,4.2786,4.2882,101836,0
2014-07-23,4.4022,4.4022,4.1835,4.2312,10464,0
2014-07-24,4.1835,4.1932,4.0885,4.136,6166,0
2014-07-25,4.1835,4.1835,4.1835,4.1835,418,0
2014-07-28,4.3548,4.3548,4.1835,4.1835,11458,0
2014-08-01,4.1932,4.1932,4.1645,4.1835,4739,0
2014-08-04,4.1835,4.1835,4.1835,4.1835,480,0
2014-08-05,4.1835,4.2884,4.1645,4.2501,10381,0
2014-08-07,4.1359,4.1359,4.0883,4.0883,1480,0
2014-08-08,4.1932,4.2693,4.1454,4.2693,16318,0
2014-08-11,4.2917,4.2917,4.1932,4.236,3523,0
2014-08-12,4.2693,4.2693,4.1454,4.1454,2703,0
2014-08-14,4.5742,4.5742,4.5742,4.5742,213,0
2014-08-15,4.6218,4.6218,4.0977,4.1932,5915,0
2014-08-18,4.4313,4.6695,4.3358,4.3837,7176,0
2014-08-19,4.1932,4.3742,4.1932,4.3742,6176,0
2014-08-20,4.3073,4.3073,4.2884,4.2884,5717,0
2014-08-21,4.298,4.298,4.298,4.298,213,0
2014-08-22,4.2884,4.317,4.2884,4.2885,1561,0
2014-08-25,4.298,4.3179,4.1932,4.2598,22022,0
2014-08-26,4.2884,4.298,4.2884,4.298,1574,0
2014-08-28,4.298,4.3171,4.298,4.317,3359,0
2014-08-29,4.4312,4.4312,4.4312,4.4312,450,0
2014-09-03,4.298,4.3073,4.298,4.298,733,0
2014-09-04,4.4122,4.4122,4.2884,4.2884,4933,0
2014-09-05,4.3836,4.5169,4.3214,4.3919,14967,0
2014-09-08,4.3931,4.536,4.3836,4.536,913,0
2014-09-10,4.4789,4.4789,4.317,4.4313,13210,0
2014-09-12,4.5076,4.5076,4.3835,4.394,6297,0
2014-09-15,4.3836,4.5267,4.3835,4.5219,5984,0
2014-09-16,4.4789,4.4789,4.4122,4.4502,8027,0
2014-09-17,4.4789,4.4789,4.3359,4.3359,8046,0
2014-09-18,4.4789,4.4789,4.4789,4.4789,215,0
2014-09-19,4.4789,4.4789,4.4789,4.4789,261,0
2014-09-22,4.3551,4.4695,4.2026,4.4695,8722,0
2014-09-23,4.4695,4.4695,4.4695,4.4695,101,0
2014-09-24,4.4027,4.46,4.2788,4.2884,1889,0
2014-09-25,4.3358,4.3358,4.2501,4.2884,19687,0
2014-09-26,4.2884,4.2884,4.1932,4.2883,21244,0
2014-09-29,4.2885,4.2885,4.2026,4.2312,11829,0
2014-09-30,4.2407,4.2501,4.2026,4.2312,17900,0
2014-10-01,4.1932,4.2121,4.1932,4.1932,13860,0
2014-10-02,4.1454,4.1454,4.1454,4.1454,417,0
2014-10-03,3.9929,4.1454,3.9929,4.1454,629,0
2014-10-06,4.1454,4.2501,4.0502,4.0739,3376,0
2014-10-07,4.0691,4.2122,4.0502,4.0597,2334,0
2014-10-08,4.0597,4.0798,4.0597,4.0597,2537,0
2014-10-09,4.0977,4.0977,4.0977,4.0977,263,0
2014-10-10,3.9548,3.9835,3.9548,3.9835,384,0
2014-10-14,3.9644,3.9644,3.8977,3.8977,1574,0
2014-10-21,4.0024,4.011,3.9548,4.011,419,0
2014-10-22,4.0024,4.0119,4.0024,4.0119,1424,0
2014-10-23,4.0024,4.0597,4.0024,4.0502,4551,0
2014-10-29,4.0977,4.1454,4.0977,4.1454,3986,0
2014-10-31,4.1646,4.1646,4.0497,4.0497,15877,0
2014-11-03,4.0785,4.1262,4.0595,4.1262,8889,0
2014-11-05,4.2987,4.2987,4.0402,4.0497,9704,0
2014-11-06,4.0595,4.1167,4.0595,4.0687,6028,0
2014-11-07,4.308,4.308,4.289,4.289,6581,0
2014-11-10,4.3561,4.3561,4.3561,4.3561,101,0
2014-11-12,4.3464,4.3464,4.1742,4.1742,1750,0
2014-11-13,4.2028,4.2123,4.2028,4.2123,1933,0
2014-11-14,4.1262,4.5571,4.1167,4.5379,17020,0
2014-11-17,4.5379,4.9513,4.5379,4.8249,11109,0
2014-11-18,4.7007,4.7007,4.4135,4.6912,18494,0
2014-11-19,4.8824,4.8824,4.739,4.8635,1619,0
2014-11-20,4.6337,4.9782,4.4422,4.7868,3277,0
2014-11-21,4.7581,4.7677,4.6433,4.6433,415,0
2014-11-24,4.6433,4.6512,4.605,4.6414,3864,0
2014-11-25,4.4709,4.5762,4.2794,4.5762,4486,0
2014-11-26,4.3753,4.5954,4.3753,4.3753,2053,0
2014-11-28,4.5858,4.5858,4.4039,4.4135,1118,0
2014-12-01,4.4997,4.4997,4.4997,4.4997,101,0
2014-12-02,4.4039,4.4039,4.222,4.222,4093,0
2014-12-03,4.308,4.3847,4.308,4.3753,5589,0
2014-12-04,4.2554,4.2554,4.2554,4.2554,377,0
2014-12-05,4.5954,4.6433,4.2123,4.5954,3260,0
2014-12-10,4.5093,4.5093,4.49,4.5093,769,0
2014-12-11,4.308,4.5475,4.308,4.308,4856,0
2014-12-12,4.3367,4.5954,4.3344,4.5954,3452,0
2014-12-15,4.5762,4.9782,4.404,4.94,20873,0
2014-12-16,4.9018,4.9496,4.8349,4.8349,2735,0
2014-12-17,4.4039,4.4422,4.4039,4.4039,1068,0
2014-12-18,4.6912,4.9592,4.4039,4.5475,10443,0
2014-12-19,4.4805,4.9113,4.4039,4.7868,12288,0
2014-12-22,4.7868,4.806,4.5285,4.7294,3657,0
2014-12-23,4.5093,4.7868,4.5093,4.5187,2591,0
2014-12-24,4.5187,4.5954,4.5187,4.5954,1153,0
2014-12-29,4.66,4.6817,4.4252,4.4252,2596,0
2014-12-30,4.7294,4.7294,4.7294,4.7294,391,0
2014-12-31,4.4327,4.7294,4.4229,4.6625,4261,0
2015-01-05,4.6433,4.6912,4.6433,4.6912,5967,0
2015-01-06,4.4422,4.9782,4.4039,4.825,11737,0
2015-01-07,4.9496,4.9496,4.9135,4.9496,529,0
2015-01-08,4.9307,4.9496,4.6433,4.8348,2625,0
2015-01-09,4.7486,5.2178,4.7486,5.2178,25948,0
2015-01-12,4.825,5.3612,4.825,5.3612,2302,0
2015-01-13,5.3612,5.5622,5.3612,5.4091,7818,0
2015-01-14,5.457,5.457,4.9496,5.0262,2819,0
2015-01-15,5.0262,5.1038,5.0262,5.1038,879,0
2015-01-16,5.1218,5.1218,5.0262,5.0262,1437,0
2015-01-20,5.0262,5.0262,5.0262,5.0262,626,0
2015-01-21,4.9238,4.9238,4.5475,4.7486,13805,0
2015-01-22,4.6442,4.8537,4.6433,4.8518,3754,0
2015-01-23,4.605,5.1219,4.605,5.0262,14543,0
2015-01-28,5.457,5.457,5.0262,5.3135,6313,0
2015-01-29,5.2847,5.2847,5.1877,5.1887,2787,0
2015-01-30,5.1404,5.1788,5.0732,5.1309,8485,0
2015-02-02,5.0348,5.1887,5.0348,5.1887,843,0
2015-02-03,5.0444,5.1692,4.9482,5.0444,2291,0
2015-02-04,4.9964,5.1404,4.9964,5.0444,8455,0
2015-02-06,5.2653,5.2653,4.9579,4.9579,36776,0
2015-02-12,4.8426,4.8426,4.8041,4.8041,6433,0
2015-02-13,4.8041,4.8618,4.7171,4.7171,13239,0
2015-02-17,4.8041,4.9004,4.3239,4.5833,19766,0
2015-02-18,4.7755,4.9293,4.7755,4.9293,5570,0
2015-02-19,5.2174,5.4287,5.0539,5.0539,27735,0
2015-02-20,5.2365,5.2558,5.2365,5.2365,1121,0
2015-02-23,5.2847,5.3395,5.2461,5.2846,3916,0
2015-02-24,5.3797,5.3797,5.2365,5.2558,973,0
2015-02-25,5.1979,5.2847,4.9099,4.9482,6141,0
2015-02-26,5.0251,5.4189,5.0251,5.1021,5309,0
2015-03-02,5.1788,5.1788,5.1788,5.1788,1040,0
2015-03-05,5.2558,5.2558,5.2558,5.2558,101,0
2015-03-06,5.3325,5.3325,5.3325,5.3325,1147,0
2015-03-10,5.3325,5.3807,5.2847,5.2847,9680,0
2015-03-11,5.2847,5.3807,5.2558,5.2558,7389,0
2015-03-16,5.2847,5.3807,5.2847,5.3807,1663,0
2015-03-17,5.3807,5.5249,5.3712,5.4961,24664,0
2015-03-18,5.4862,5.6689,5.4575,5.5537,13215,0
2015-03-19,5.6209,5.6209,5.6209,5.6209,211,0
2015-03-20,5.573,5.6114,5.5249,5.5249,1040,0
2015-03-23,5.6114,5.6209,5.6114,5.6209,2706,0
2015-03-24,5.6305,5.6305,5.5249,5.5249,3330,0
2015-03-26,5.592,5.7267,5.592,5.6786,2809,0
2015-03-27,5.6978,5.6978,5.6978,5.6978,101,0
2015-03-30,5.6689,5.6689,5.5249,5.5249,211,0
2015-03-31,5.5343,5.6689,5.5249,5.5249,1081,0
2015-04-01,5.573,5.573,5.3424,5.3424,2394,0
2015-04-02,5.3135,5.3135,5.3135,5.3135,312,0
2015-04-06,5.419,5.419,5.3807,5.3807,727,0
2015-04-07,5.4286,5.4769,5.4286,5.4769,4891,0
2015-04-08,5.4769,5.4961,5.4769,5.4769,10928,0
2015-04-10,5.4862,5.5249,5.4287,5.4287,3747,0
2015-04-13,5.4287,5.4287,5.4287,5.4287,2498,0
2015-04-14,5.4671,5.5249,5.4287,5.5249,3643,0
2015-04-15,5.4862,5.5249,5.4769,5.5249,781,0
2015-04-16,5.5249,5.5825,5.4671,5.4671,8534,0
2015-04-21,5.4961,5.5057,5.4287,5.4287,3561,0
2015-04-23,5.4287,5.4287,5.4287,5.4287,312,0
2015-04-24,5.4287,5.5249,5.4287,5.5249,1918,0
2015-04-27,5.4383,5.5249,5.4287,5.4287,1873,0
2015-04-28,5.3999,5.5249,5.3325,5.5057,3510,0
2015-04-29,5.5441,5.5441,5.5441,5.5441,101,0
2015-04-30,5.5441,5.5441,5.5344,5.5441,3837,0
2015-05-01,5.5441,5.5441,5.3609,5.5441,1347,0
2015-05-04,5.5344,5.5441,5.3995,5.5441,7882,0
2015-05-05,5.6405,5.6405,5.6405,5.6405,101,0
2015-05-11,5.6405,5.737,5.6405,5.6888,9023,0
2015-05-12,5.7274,5.7274,5.4573,5.4573,8080,0
2015-05-14,5.6888,5.8817,5.6888,5.7563,8297,0
2015-05-15,5.8817,5.8817,5.737,5.8817,7314,0
2015-05-18,5.8817,5.9297,5.7951,5.7951,5763,0
2015-05-19,5.8817,5.9493,5.737,5.7754,7261,0
2015-05-20,5.8817,5.8817,5.7852,5.8333,3734,0
2015-05-21,5.8817,5.8817,5.8817,5.8817,521,0
2015-05-22,5.8817,5.8817,5.737,5.8817,3630,0
2015-05-26,5.7852,5.872,5.7852,5.872,442,0
2015-05-27,5.8142,5.8238,5.3513,5.8043,9230,0
2015-05-28,5.7274,5.7753,5.6118,5.6118,2006,0
2015-05-29,5.5923,5.8817,5.4091,5.6503,15659,0
2015-06-01,5.6888,5.6888,5.6888,5.6888,502,0
2015-06-02,5.6521,5.7754,5.6521,5.6888,1924,0
2015-06-03,5.6118,5.737,5.6118,5.6888,1867,0
2015-06-04,5.6405,5.6405,5.6405,5.6405,1143,0
2015-06-05,5.6888,5.7274,5.6118,5.6118,1143,0
2015-06-08,5.6405,5.6792,5.6405,5.6792,1657,0
2015-06-09,5.6792,5.7852,5.6792,5.7852,3319,0
2015-06-10,5.7708,5.7852,5.7708,5.7852,1543,0
2015-06-11,5.7852,5.8817,5.631,5.631,1965,0
2015-06-15,5.8817,5.9203,5.872,5.9203,5600,0
2015-06-16,5.9203,5.9203,5.7754,5.9203,9127,0
2015-06-17,5.5923,5.9297,5.5923,5.9297,6638,0
2015-06-18,5.9781,6.2673,5.8333,6.2577,13069,0
2015-06-19,6.0551,6.219,5.8043,5.8043,15143,0
2015-06-22,5.8621,6.2673,5.8333,5.9105,4666,0
2015-06-23,6.1613,6.1709,6.0745,6.0745,1347,0
2015-06-24,6.0937,6.171,5.7852,6.0745,9647,0
2015-06-25,6.1323,6.219,6.0745,6.0745,12756,0
2015-06-26,6.0745,6.1421,6.0262,6.0839,3942,0
2015-06-29,5.9781,5.9781,5.708,5.708,33395,0
2015-06-30,5.6405,5.819,5.6405,5.819,944,0
2015-07-01,5.9297,6.1227,5.9203,5.9587,8090,0
2015-07-06,6.0262,6.0262,6.0262,6.0262,101,0
2015-07-07,5.9781,5.9877,5.9781,5.9781,1143,0
2015-07-08,5.9587,5.9781,5.8043,5.8043,832,0
2015-07-09,5.9877,5.9877,5.9781,5.9781,4977,0
2015-07-10,6.0839,6.1227,5.7852,5.9781,9023,0
2015-07-13,5.843,5.9781,5.8333,5.8817,2178,0
2015-07-14,5.9297,5.9493,5.9297,5.9493,314,0
2015-07-20,5.7852,5.8817,5.7852,5.8817,832,0
2015-07-23,5.6405,6.0167,5.3031,6.007,8713,0
2015-07-24,5.7951,5.9781,5.4284,5.9297,1244,0
2015-07-27,5.6599,5.872,5.6599,5.708,933,0
2015-07-28,5.6503,5.6503,5.6503,5.6503,101,0
2015-07-29,5.6888,5.8621,5.6695,5.8621,832,0
2015-07-31,5.9009,5.9009,5.872,5.872,412,0
2015-08-03,5.8621,5.8621,5.8621,5.8621,930,0
2015-08-04,5.8041,5.872,5.7949,5.7949,2067,0
2015-08-06,5.8425,5.8425,5.8425,5.8425,148,0
2015-08-07,5.8429,5.9009,5.8429,5.9009,519,0
2015-08-11,5.7269,5.9009,5.7076,5.9009,7439,0
2015-08-12,5.9009,5.9009,5.9009,5.9009,101,0
2015-08-13,5.9009,5.9009,5.9009,5.9009,723,0
2015-08-17,5.9496,6.0075,5.9496,5.9977,3412,0
2015-08-18,5.9977,5.9977,5.9784,5.9784,723,0
2015-08-20,5.9977,5.9977,5.7559,5.7559,2171,0
2015-08-21,5.7657,5.9009,5.7559,5.7559,3412,0
2015-08-24,5.6205,5.809,5.6205,5.8041,5083,0
2015-08-25,5.8332,5.8332,5.8332,5.8332,101,0
2015-08-26,5.8332,5.8332,5.8332,5.8332,412,0
2015-08-27,5.8818,5.8818,5.8818,5.8818,209,0
2015-08-28,5.6592,5.6592,5.6592,5.6592,101,0
2015-08-31,6.0172,6.0172,5.9496,6.0172,412,0
2015-09-01,5.7076,5.8913,5.7076,5.7076,9407,0
2015-09-02,5.6592,5.7559,5.6592,5.6592,4858,0
2015-09-04,5.6592,5.7559,5.6205,5.7559,3722,0
2015-09-08,6.0365,6.0365,5.7076,5.7076,3308,0
2015-09-09,5.6398,5.6786,5.3012,5.5623,5892,0
2015-09-10,5.7076,5.7076,5.7076,5.7076,275,0
2015-09-11,5.7171,5.8041,5.7076,5.7076,9716,0
2015-09-15,5.7657,5.7949,5.7076,5.7849,1652,0
2015-09-16,5.8041,5.8041,5.7949,5.8041,7546,0
2015-09-17,5.8237,5.8237,5.6786,5.6786,7439,0
2015-09-18,5.7949,5.9496,5.7559,5.9496,14783,0
2015-09-21,5.7171,5.7171,5.7076,5.7171,10027,0
2015-09-22,5.9397,5.9397,5.7076,5.7076,2272,0
2015-09-24,5.8041,5.8041,5.7949,5.7949,5614,0
2015-09-25,5.8041,5.8041,5.7949,5.8041,829,0
2015-09-28,5.6398,5.6592,5.6109,5.6592,4031,0
2015-09-29,5.5722,5.6496,5.5722,5.5818,3515,0
2015-09-30,5.7657,5.7657,5.6496,5.6592,2067,0
2015-10-01,5.5818,5.5818,5.3301,5.3882,13541,0
2015-10-02,5.311,5.3206,5.253,5.2722,2482,0
2015-10-05,5.2335,5.4174,5.2335,5.4174,1963,0
2015-10-06,5.34,5.7949,5.34,5.7849,5067,0
2015-10-07,5.6011,5.6109,5.6011,5.6109,620,0
2015-10-08,5.3786,5.3786,5.3786,5.3786,310,0
2015-10-09,5.5623,5.5623,5.5623,5.5623,101,0
2015-10-14,5.7657,5.8041,5.7657,5.7949,1032,0
2015-10-15,5.6592,6.0268,5.6592,5.7559,7235,0
2015-10-16,5.7949,5.7949,5.7849,5.7849,7857,0
2015-10-19,5.6592,5.6689,5.5528,5.6109,7574,0
2015-10-20,5.6787,5.6787,5.6786,5.6786,1032,0
2015-10-21,5.6592,5.6592,5.6592,5.6592,1032,0
2015-10-22,5.6592,5.6592,5.6496,5.6496,1139,0
2015-10-23,5.6592,5.6592,5.6592,5.6592,101,0
2015-10-26,5.7849,5.7849,5.5139,5.5139,7752,0
2015-10-27,5.4657,5.4657,5.4657,5.4657,209,0
2015-10-28,5.4657,5.4849,5.3592,5.3592,8684,0
2015-10-29,5.5826,5.602,5.5631,5.5826,22041,0
2015-10-30,5.7283,5.7283,5.7283,5.7283,517,0
2015-11-02,5.8058,5.8058,5.6798,5.7671,7803,0
2015-11-03,5.6603,5.7671,5.6312,5.7671,9166,0
2015-11-05,5.7671,5.9904,5.7671,5.9904,10814,0
2015-11-06,6.0194,6.2914,6.0194,6.068,15345,0
2015-11-09,5.7766,5.7962,5.7766,5.7766,1251,0
2015-11-10,5.8254,5.8254,5.8254,5.8254,618,0
2015-11-11,5.9516,6.1165,5.9516,6.068,3915,0
2015-11-12,6.1165,6.1165,5.8254,5.8254,4634,0
2015-11-13,6.068,6.068,5.8254,5.8254,6797,0
2015-11-16,6.1165,6.1165,5.8254,5.8738,2369,0
2015-11-17,6.0972,6.204,5.8254,5.9711,15758,0
2015-11-18,5.8254,5.8738,5.8254,5.8738,16170,0
2015-11-19,5.8738,5.8738,5.8254,5.8546,4634,0
2015-11-20,5.9029,5.9225,5.8837,5.9128,2060,0
2015-11-23,5.835,6.0487,5.835,5.864,4121,0
2015-11-24,5.8546,6.1554,5.8546,5.8932,1753,0
2015-11-25,5.864,5.9225,5.864,5.8932,3400,0
2015-11-30,5.9225,6.1165,5.9225,5.9419,720,0
2015-12-01,6.0194,6.0194,5.9711,5.9711,8174,0
2015-12-02,5.9711,6.0293,5.9711,6.0194,3001,0
2015-12-03,6.0194,6.0293,5.9319,5.9319,5702,0
2015-12-07,5.9029,5.9029,5.8254,5.8254,1442,0
2015-12-08,5.7865,5.8254,5.7865,5.8254,740,0
2015-12-09,5.8254,5.8254,5.8254,5.8254,309,0
2015-12-10,5.8254,5.8254,5.8254,5.8254,1135,0
2015-12-11,5.8254,5.8254,5.6507,5.6507,25544,0
2015-12-14,5.7282,5.7282,5.6312,5.6312,1350,0
2015-12-15,5.6603,5.6603,5.6312,5.6312,618,0
2015-12-16,5.6312,5.6312,5.6312,5.6312,208,0
2015-12-18,5.6798,5.8254,5.6798,5.8254,1338,0
2015-12-21,5.8058,5.8058,5.534,5.534,411,0
2015-12-28,5.5826,5.5826,5.437,5.437,9091,0
2015-12-29,5.5826,5.8254,5.5826,5.8254,13255,0
2015-12-30,5.8254,5.8254,5.4563,5.8254,10745,0
2015-12-31,5.8254,5.9225,5.6312,5.8546,905,0
2016-01-04,5.9029,5.9029,5.9029,5.9029,517,0
2016-01-05,5.5923,5.5923,5.5826,5.5826,771,0
2016-01-06,5.7244,5.7244,5.7244,5.7244,171,0
2016-01-07,5.6407,5.7282,5.5826,5.7206,6902,0
2016-01-12,5.6312,5.7283,5.6312,5.7283,746,0
2016-01-13,5.6312,5.6312,5.6312,5.6312,517,0
2016-01-14,5.6118,5.8254,5.6118,5.8254,8548,0
2016-01-19,5.8254,5.8254,5.8254,5.8254,2678,0
2016-01-20,5.6798,5.8157,5.602,5.602,10551,0
2016-01-27,5.9128,5.9128,5.7574,5.7574,377,0
2016-01-28,5.8353,5.845,5.8353,5.845,2933,0
2016-01-29,5.9425,5.9425,5.66,5.66,1025,0
2016-02-01,5.6542,5.66,5.6542,5.66,207,0
2016-02-02,5.699,5.699,5.699,5.699,320,0
2016-02-04,5.699,5.7183,5.6503,5.66,5251,0
2016-02-05,5.654,5.654,5.6453,5.6503,2656,0
2016-02-09,5.6891,5.699,5.621,5.699,1792,0
2016-02-10,5.6113,5.699,5.6113,5.699,343,0
2016-02-11,5.6308,5.8159,5.621,5.621,2053,0
2016-02-12,5.6503,5.6503,5.6064,5.621,616,0
2016-02-16,5.9425,5.9425,5.6211,5.806,2796,0
2016-02-17,5.7817,5.845,5.7183,5.8353,1852,0
2016-02-18,5.8353,5.845,5.582,5.6403,5184,0
2016-02-22,5.6016,5.6016,5.6016,5.6016,565,0
2016-02-23,5.6015,5.6015,5.6015,5.6015,924,0
2016-02-24,5.6015,5.6024,5.582,5.582,2125,0
2016-02-25,5.5041,5.5041,5.4115,5.4845,3798,0
2016-02-26,5.4164,5.4164,5.4164,5.4164,1541,0
2016-02-29,5.4811,5.5624,5.4261,5.4261,1410,0
2016-03-02,5.5624,5.5624,5.5624,5.5624,308,0
2016-03-03,5.5624,5.5624,5.5624,5.5624,101,0
2016-03-04,5.5724,5.6015,5.5724,5.6015,1641,0
2016-03-07,5.7513,5.7513,5.6113,5.7183,429,0
2016-03-09,5.603,5.6308,5.6015,5.6113,1745,0
2016-03-15,5.6113,5.6308,5.6113,5.6308,417,0
2016-03-16,5.7086,5.7379,5.7086,5.7183,837,0
2016-03-17,5.7282,5.7282,5.7282,5.7282,212,0
2016-03-18,5.7297,5.7297,5.7297,5.7297,120,0
2016-03-21,5.7963,5.8021,5.7963,5.8021,3999,0
2016-03-22,5.8241,5.8246,5.7963,5.7963,9960,0
2016-03-23,5.7963,5.7963,5.7866,5.7963,2206,0
2016-03-24,5.7086,5.7086,5.7086,5.7086,111,0
2016-03-28,5.699,5.8109,5.699,5.699,1139,0
2016-03-29,5.7963,5.7963,5.6697,5.6697,1804,0
2016-03-30,5.7,5.8256,5.699,5.7866,10361,0
2016-03-31,5.8353,5.845,5.6113,5.6308,1453,0
2016-04-01,5.621,5.621,5.621,5.621,168,0
2016-04-04,5.7719,5.7719,5.7719,5.7719,101,0
2016-04-06,5.7377,5.845,5.6113,5.6161,1949,0
2016-04-08,5.6113,5.7575,5.5041,5.5056,8376,0
2016-04-11,5.6403,5.806,5.6403,5.7964,11308,0
2016-04-12,5.6891,5.845,5.5137,5.577,1672,0
2016-04-13,5.6314,5.6314,5.582,5.5917,1075,0
2016-04-14,5.5717,5.7963,5.5624,5.699,3998,0
2016-04-18,5.6403,5.6403,5.6403,5.6403,190,0
2016-04-19,5.699,5.845,5.6503,5.845,14789,0
2016-04-20,5.7183,5.7183,5.7183,5.7183,109,0
2016-04-21,5.66,5.7963,5.66,5.7963,335,0
2016-04-22,5.845,5.845,5.66,5.6697,1809,0
2016-04-25,5.9425,5.9425,5.7475,5.845,515,0
2016-04-27,5.7963,5.7963,5.6795,5.6795,1541,0
2016-04-28,5.6795,5.7969,5.6795,5.7771,783,0
2016-04-29,5.6991,5.6991,5.6696,5.6805,5219,0
2016-05-02,5.6501,5.6501,5.3955,5.4347,2223,0
2016-05-03,5.4835,5.6011,5.4835,5.6011,11438,0
2016-05-05,5.6599,5.6795,5.5815,5.6696,9470,0
2016-05-06,5.5815,5.7285,5.5815,5.7285,3574,0
2016-05-09,5.5815,5.5815,5.5815,5.5815,1533,0
2016-05-10,5.5815,5.6305,5.5815,5.5816,2995,0
2016-05-11,5.8752,5.8752,5.5913,5.6305,16897,0
2016-05-12,5.6207,5.6411,5.6207,5.6411,2238,0
2016-05-16,5.7676,5.8264,5.7578,5.8166,2778,0
2016-05-17,5.8066,5.9732,5.7578,5.7578,5019,0
2016-05-18,5.9439,5.9439,5.7286,5.7772,13005,0
2016-05-19,5.8264,5.9242,5.7772,5.7772,4704,0
2016-05-20,5.6305,5.6305,5.6305,5.6305,150,0
2016-05-23,5.7676,6.0515,5.7676,6.0515,54026,0
2016-05-24,6.0124,6.3081,5.9732,6.3081,5456,0
2016-05-25,6.3158,6.4039,6.12,6.4039,4229,0
2016-05-26,6.1299,6.267,6.12,6.267,919,0
2016-05-27,6.306,6.3845,6.2179,6.3745,6780,0
2016-05-31,6.2964,6.5118,6.2179,6.4627,2633,0
2016-06-01,6.365,6.5118,5.8264,6.1397,18018,0
2016-06-02,6.12,6.365,6.12,6.1201,5564,0
2016-06-03,6.3452,6.3649,6.1299,6.1299,1020,0
2016-06-06,6.1984,6.5117,6.1984,6.3551,1219,0
2016-06-07,6.3452,6.3452,6.12,6.1299,10732,0
2016-06-08,6.2179,6.218,6.2178,6.218,3515,0
2016-06-09,6.2278,6.2278,6.2179,6.2179,2969,0
2016-06-10,6.2278,6.2278,6.2278,6.2278,100,0
2016-06-13,6.1646,6.1646,5.9927,5.9927,933,0
2016-06-14,5.9732,6.2472,5.9732,6.1513,734,0
2016-06-15,6.071,6.0711,6.0221,6.0221,659,0
2016-06-16,6.0711,6.0711,6.0124,6.0124,409,0
2016-06-17,5.9536,6.1691,5.9536,6.1691,6421,0
2016-06-20,6.2278,6.2572,6.0417,6.2572,3376,0
2016-06-21,6.12,6.4922,6.0515,6.4922,5147,0
2016-06-22,6.4922,6.5118,6.2179,6.2179,2090,0
2016-06-23,6.2377,6.5119,6.2377,6.4282,29413,0
2016-06-24,6.4627,6.4627,5.9243,6.1691,8970,0
2016-06-27,6.2572,6.4627,6.2572,6.365,7632,0
2016-06-28,6.3452,6.3452,6.3452,6.3452,3993,0
2016-06-29,6.2974,6.2974,6.2974,6.2974,2043,0
2016-06-30,6.4627,6.4627,6.2767,6.306,9587,0
2016-07-05,6.4627,6.4627,6.365,6.3927,6569,0
2016-07-06,6.4626,6.4626,6.365,6.365,2972,0
2016-07-07,6.4627,6.4726,6.365,6.3745,7586,0
2016-07-08,6.3944,6.4039,6.365,6.4039,4130,0
2016-07-11,6.4039,6.6097,6.4039,6.6096,1124,0
2016-07-12,6.5118,6.5118,6.4236,6.4236,1927,0
2016-07-13,6.5606,6.639,6.3845,6.5606,12106,0
2016-07-14,6.5118,6.732,6.5118,6.66,4336,0
2016-07-15,6.6752,6.714,6.6586,6.714,1839,0
2016-07-18,6.7566,6.7566,6.6586,6.6979,3371,0
2016-07-20,6.6097,6.6097,6.4627,6.4726,5280,0
2016-07-21,6.5479,6.5479,6.4726,6.4726,206,0
2016-07-22,6.5999,6.6097,6.5412,6.5606,8170,0
2016-07-25,6.8544,6.8544,6.4922,6.5312,1766,0
2016-07-27,6.502,6.6979,6.3452,6.6489,10307,0
2016-07-29,6.7602,6.8751,6.3932,6.8751,9582,0
2016-08-01,6.8848,6.8848,6.4028,6.5407,815,0
2016-08-04,6.6586,6.8848,6.6586,6.8848,2845,0
2016-08-05,6.6881,7.1012,6.6881,6.8947,8791,0
2016-08-08,6.816,7.1067,6.816,6.9054,2111,0
2016-08-09,6.8848,7.0505,6.8848,7.0177,13353,0
2016-08-10,6.8751,6.8751,6.8751,6.8751,116,0
2016-08-11,6.8848,6.8848,6.8848,6.8848,2083,0
2016-08-12,6.9733,7.0028,6.9733,7.0028,1321,0
2016-08-15,7.121,7.3275,7.121,7.3079,5147,0
2016-08-16,7.298,7.298,6.9144,7.0324,1922,0
2016-08-17,6.9637,7.475,6.9046,7.3641,14519,0
2016-08-18,7.2784,7.3768,7.1111,7.1111,12505,0
2016-08-19,7.1307,7.475,7.1295,7.3022,28732,0
2016-08-23,7.3768,7.4076,7.1801,7.357,9452,0
2016-08-24,7.2784,7.2784,7.2784,7.2784,193,0
2016-08-25,7.2291,7.3029,7.2291,7.234,707,0
2016-08-29,7.3374,7.6227,7.2291,7.3875,19565,0
2016-08-30,7.6618,7.7504,7.3079,7.4553,19509,0
2016-08-31,7.3816,7.6914,7.3768,7.6717,5808,0
2016-09-01,7.6227,7.6927,7.3176,7.5242,6340,0
2016-09-02,7.7467,7.7503,7.5341,7.5734,14423,0
2016-09-06,7.7406,7.7406,7.5537,7.5832,8523,0
2016-09-07,7.5942,7.7504,7.5606,7.7013,711,0
2016-09-08,7.3275,7.4848,7.2685,7.3275,1143,0
2016-09-09,7.5045,7.5045,7.2784,7.2881,2009,0
2016-09-12,7.2291,7.7012,7.2291,7.4358,9316,0
2016-09-13,7.6618,7.6717,7.239,7.2489,2754,0
2016-09-14,7.2489,7.5832,7.2489,7.3865,1119,0
2016-09-15,7.6028,7.6028,7.298,7.3275,2634,0
2016-09-16,7.5119,7.7013,7.2785,7.7013,1276,0
2016-09-19,7.3374,7.5045,7.3176,7.3275,4041,0
2016-09-20,7.3409,7.4898,7.3409,7.4071,1321,0
2016-09-21,7.2785,7.4044,7.2785,7.4044,259,0
2016-09-22,7.2784,7.475,7.2784,7.2881,3694,0
2016-09-23,7.4147,7.4147,7.4147,7.4147,510,0
2016-09-26,7.298,7.3983,7.2586,7.2586,2374,0
2016-09-27,7.2784,7.5045,7.2291,7.2291,7778,0
2016-09-28,7.2991,7.5735,7.2291,7.2784,19338,0
2016-09-29,7.5123,7.5123,7.2291,7.2291,10959,0
2016-09-30,7.239,7.8685,7.1307,7.7554,44610,0
2016-10-03,7.6323,7.6323,7.3865,7.4948,15682,0
2016-10-04,7.839,8.6257,7.839,7.97,7434,0
2016-10-05,7.8783,8.0477,7.6127,7.6323,4676,0
2016-10-07,7.8483,7.9078,7.5931,7.6816,18916,0
2016-10-10,7.7701,7.894,7.7701,7.8685,6973,0
2016-10-11,7.8685,7.9975,7.5966,7.5966,2540,0
2016-10-12,7.6227,7.8291,7.5832,7.7111,2463,0
2016-10-14,7.8569,7.8569,7.8569,7.8569,305,0
2016-10-17,7.6717,7.7209,7.6717,7.6914,2441,0
2016-10-19,7.8685,8.0161,7.6816,7.7209,6869,0
2016-10-20,7.6422,7.8398,7.6422,7.8398,573,0
2016-10-24,7.8783,7.9984,7.6227,7.6422,3198,0
2016-10-25,7.6522,7.7244,7.6522,7.7244,641,0
2016-10-26,8.0062,8.0062,7.7873,7.7873,2474,0
2016-10-27,7.8488,7.8488,7.8488,7.8488,101,0
2016-10-28,7.8488,7.8488,7.6414,7.7295,1046,0
2016-10-31,7.75,8.0463,7.75,7.8982,1984,0
2016-11-01,7.9178,7.9968,7.7994,7.9475,4843,0
2016-11-02,7.75,7.9475,7.75,7.7994,503,0
2016-11-03,7.8819,7.8819,7.8819,7.8819,405,0
2016-11-04,7.6514,7.6514,7.6019,7.6019,437,0
2016-11-07,7.6019,7.6514,7.6019,7.6514,1354,0
2016-11-08,7.6019,7.6133,7.3058,7.3058,3691,0
2016-11-09,7.5033,7.5033,7.5033,7.5033,320,0
2016-11-10,7.6514,7.75,7.6514,7.75,3764,0
2016-11-11,7.75,7.9475,7.75,7.8488,11784,0
2016-11-14,7.8982,8.145,7.8488,7.9525,11067,0
2016-11-15,8.0956,8.4538,7.9751,8.1175,18348,0
2016-11-16,8.1944,8.3918,8.1498,8.2931,14853,0
2016-11-17,8.0956,8.2436,7.9968,8.0463,4353,0
2016-11-18,8.3204,8.3204,8.2436,8.2436,1337,0
2016-11-21,8.2931,8.4165,8.2436,8.3918,9560,0
2016-11-22,8.3424,8.5399,8.3424,8.5399,6660,0
2016-11-23,8.5399,8.5399,8.4016,8.4411,3981,0
2016-11-25,8.5893,8.5893,8.5399,8.5399,7991,0
2016-11-28,8.6161,8.6387,8.5893,8.6387,3897,0
2016-11-29,8.6879,8.6879,8.5893,8.6387,3695,0
2016-11-30,8.6387,8.7373,8.3918,8.7373,2567,0
2016-12-01,8.6387,8.6387,8.4637,8.5893,1150,0
2016-12-05,8.6387,9.873,8.6387,9.724,18842,0
2016-12-06,9.577,9.627,9.3297,9.577,10408,0
2016-12-07,9.627,10.069,9.2507,9.873,25578,0
2016-12-08,9.773,9.873,9.676,9.676,9875,0
2016-12-09,9.0336,9.823,8.836,9.2803,5866,0
2016-12-12,9.1322,9.1828,8.7301,8.7867,9594,0
2016-12-13,8.7373,8.836,8.5399,8.7373,15450,0
2016-12-14,8.6387,8.7373,8.5732,8.5893,8529,0
2016-12-15,8.4905,8.6387,8.3918,8.4411,34081,0
2016-12-16,8.5399,8.5399,8.4905,8.4905,39207,0
2016-12-19,8.4905,8.4905,8.3967,8.4905,4578,0
2016-12-20,8.831,8.8855,8.6485,8.7867,1894,0
2016-12-21,8.9348,8.9348,8.4411,8.5893,5127,0
2016-12-22,8.6387,8.9841,8.5399,8.9841,673,0
2016-12-23,9.0336,9.0829,8.4905,9.0829,3090,0
2016-12-27,9.1322,9.1322,8.788,9.0592,1298,0
2016-12-28,8.9672,9.1322,8.9348,9.1322,4003,0
2016-12-29,9.1322,9.1816,9.0385,9.1816,1552,0
2016-12-30,9.0385,9.676,9.0385,9.676,5302,0
2017-01-03,9.676,9.676,9.638,9.676,1538,0
2017-01-04,9.676,9.676,9.1322,9.3791,16730,0
2017-01-05,9.553,9.823,9.527,9.823,5731,0
2017-01-06,9.823,9.823,9.577,9.676,2768,0
2017-01-09,9.676,9.676,9.627,9.627,476,0
2017-01-10,9.627,9.676,9.627,9.627,555,0
2017-01-11,9.676,9.676,9.676,9.676,100,0
2017-01-12,9.627,9.676,9.4283,9.577,3957,0
2017-01-13,9.4772,9.527,8.9447,9.527,3131,0
2017-01-17,9.577,9.577,9.4525,9.527,1206,0
2017-01-18,9.577,9.773,9.577,9.773,1016,0
2017-01-19,9.676,9.676,9.676,9.676,124,0
2017-01-20,9.4283,9.4772,9.3791,9.4772,568,0
2017-01-23,9.1322,9.724,9.12,9.4283,1765,0
2017-01-24,9.3791,9.676,9.3791,9.676,740,0
2017-01-25,9.2803,9.4283,9.2803,9.3917,940,0
2017-01-26,9.3413,9.676,9.3413,9.676,4429,0
2017-01-27,9.577,9.773,9.2803,9.4772,3408,0
2017-01-30,9.4831,9.4831,9.3589,9.3589,726,0
2017-01-31,9.607,9.607,9.3094,9.3094,945,0
2017-02-01,9.3094,9.3094,9.3094,9.3094,239,0
2017-02-02,9.3589,9.3589,9.3589,9.3589,751,0
2017-02-09,9.557,9.557,9.3589,9.3589,711,0
2017-02-10,9.657,9.657,9.657,9.657,249,0
2017-02-13,9.647,9.647,9.647,9.647,1516,0
2017-02-14,9.657,9.657,9.4575,9.507,2755,0
2017-02-15,9.657,9.657,9.4085,9.4085,3018,0
2017-02-16,9.2598,9.2598,9.2104,9.2104,1128,0
2017-02-17,9.1609,9.657,9.1609,9.657,1718,0
2017-02-21,9.657,9.657,9.1113,9.1113,6033,0
2017-02-22,9.1609,9.2598,8.8637,8.9133,8142,0
2017-02-23,8.9133,9.1113,8.8637,8.8637,939,0
2017-02-24,9.0122,9.1113,8.9133,8.9628,1718,0
2017-02-27,9.0122,9.1113,8.9628,9.0619,3349,0
2017-02-28,9.1113,9.1113,8.9821,8.9821,2829,0
2017-03-01,9.0172,9.1609,8.9133,8.9133,1177,0
2017-03-02,8.9133,8.9895,8.4676,8.6162,9355,0
2017-03-03,8.5716,8.5716,8.5716,8.5716,537,0
2017-03-06,8.5666,8.7647,8.5666,8.7647,2998,0
2017-03-07,8.6604,8.7647,8.4181,8.6417,7316,0
2017-03-08,8.6162,8.8142,8.4676,8.4924,5867,0
2017-03-09,8.3191,8.7155,8.3191,8.7155,5059,0
2017-03-10,8.6557,8.6657,8.5666,8.5666,2572,0
2017-03-13,8.5171,8.9133,8.5171,8.9133,3319,0
2017-03-14,8.8637,8.9133,8.6707,8.9133,3805,0
2017-03-15,8.9133,8.9133,8.8637,8.8637,444,0
2017-03-16,8.8637,8.8637,8.8637,8.8637,167,0
2017-03-17,8.9133,9.1609,8.9133,9.1609,7590,0
2017-03-20,9.0122,9.0122,9.0122,9.0122,1112,0
2017-03-21,9.0122,9.0122,8.9628,9.0122,4556,0
2017-03-22,9.0619,9.0619,8.2794,8.3685,19466,0
2017-03-23,8.5171,8.5171,8.4181,8.4181,2186,0
2017-03-24,8.2696,9.151,8.2696,9.151,6633,0
2017-03-27,8.7152,8.8142,8.7152,8.8142,971,0
2017-03-28,8.8637,8.8637,8.225,8.225,2960,0
2017-03-29,8.5666,8.7647,8.5666,8.7647,691,0
2017-03-30,8.6162,8.6162,8.6162,8.6162,1515,0
2017-03-31,8.4775,8.4775,8.4775,8.4775,3707,0
2017-04-03,8.6162,8.9133,8.6162,8.6162,595,0
2017-04-04,8.5666,8.5666,8.1705,8.1705,17396,0
2017-04-05,8.2696,8.3091,8.2696,8.2696,725,0
2017-04-06,8.3191,8.3191,8.1705,8.2646,6754,0
2017-04-07,8.2696,8.3191,8.1705,8.1705,9435,0
2017-04-10,8.22,8.2696,7.8455,7.8733,11968,0
2017-04-11,8.4181,8.4676,8.22,8.3191,60766,0
2017-04-12,8.3191,8.3685,8.2696,8.3685,31842,0
2017-04-13,8.1705,8.3685,8.1705,8.3191,29384,0
2017-04-17,8.1705,8.4676,8.1705,8.4676,3748,0
2017-04-18,8.4181,8.7152,8.4181,8.5171,9152,0
2017-04-19,8.5355,9.0122,8.5355,8.9628,6294,0
2017-04-20,8.9628,9.0122,8.7647,8.839,4998,0
2017-04-21,8.9133,9.0122,8.9133,8.9133,8924,0
2017-04-24,9.0122,9.0122,8.9133,8.9133,991,0
2017-04-25,8.9628,9.0122,8.9628,8.9941,3350,0
2017-04-27,9.0919,9.0919,8.9428,8.9428,4725,0
2017-05-01,9.0919,9.1913,8.9428,9.1913,6208,0
2017-05-02,9.1678,9.1913,9.0421,9.0421,2617,0
2017-05-03,8.9975,9.1913,8.9975,9.1592,3559,0
2017-05-04,8.9428,8.9428,8.9428,8.9428,182,0
2017-05-05,8.9723,9.0621,8.9428,8.9428,2959,0
2017-05-08,9.0421,9.0421,8.9428,8.9617,4302,0
2017-05-09,8.9428,8.9428,8.9428,8.9428,295,0
2017-05-10,8.9428,9.2905,8.9428,9.2905,4043,0
2017-05-11,8.9925,9.2905,8.9428,9.2905,4108,0
2017-05-12,8.9925,8.9925,8.9692,8.9761,2060,0
2017-05-15,8.9925,9.1415,8.9428,9.0919,7664,0
2017-05-16,9.1913,9.2905,9.1913,9.2905,3940,0
2017-05-17,8.9428,9.117,8.9428,8.9428,17796,0
2017-05-18,8.9428,9.4397,8.9428,9.2409,8382,0
2017-05-19,8.9925,9.4397,8.9925,9.4397,2615,0
2017-05-22,9.2409,9.2428,9.0919,9.2428,1222,0
2017-05-23,9.0421,9.0421,9.0421,9.0421,202,0
2017-05-24,8.9925,8.9975,8.9925,8.9975,541,0
2017-05-25,8.9925,9.1863,8.9925,9.0421,1268,0
2017-05-26,9.1913,9.38,8.9925,8.9925,6866,0
2017-05-30,8.9925,9.2409,8.9428,8.9925,5316,0
2017-05-31,8.9925,9.38,8.9925,9.1415,7945,0
2017-06-01,9.3403,9.3403,9.0421,9.0421,12637,0
2017-06-02,9.1913,9.3899,9.1913,9.2905,1791,0
2017-06-05,9.3899,9.3899,9.0919,9.1415,4458,0
2017-06-06,8.9925,9.2905,8.9428,9.1913,13602,0
2017-06-07,9.0919,9.2409,9.0421,9.0421,471,0
2017-06-08,9.0919,9.3403,9.0919,9.2409,1629,0
2017-06-09,9.2409,9.3899,9.1913,9.3899,6377,0
2017-06-12,9.3403,9.3899,9.0919,9.3403,3099,0
2017-06-13,9.4397,9.4397,9.3899,9.3899,393,0
2017-06-14,9.3899,9.4397,9.0919,9.2905,4839,0
2017-06-15,9.3403,9.3403,9.2905,9.2905,557,0
2017-06-16,9.3899,9.688,9.3899,9.589,10272,0
2017-06-19,9.4397,9.4397,9.1415,9.3899,7535,0
2017-06-20,9.0159,9.3403,9.0159,9.3403,4495,0
2017-06-21,9.0919,9.0919,9.0919,9.0919,274,0
2017-06-22,9.0919,9.2905,9.0919,9.2905,401,0
2017-06-23,9.3899,9.4397,9.2409,9.2409,3807,0
2017-06-26,9.0658,9.639,9.0658,9.639,765,0
2017-06-27,9.0919,9.0919,9.0919,9.0919,147,0
2017-06-28,9.1415,9.1415,9.1415,9.1415,124,0
2017-06-29,9.4118,9.4118,9.1415,9.1415,3224,0
2017-06-30,9.0421,9.3899,8.9925,9.3403,10564,0
2017-07-03,9.4347,9.4347,9.1913,9.1913,3516,0
2017-07-05,9.534,9.534,9.2409,9.2409,3040,0
2017-07-06,9.2905,9.2905,9.2905,9.2905,569,0
2017-07-07,9.4397,9.4397,9.3403,9.4397,5814,0
2017-07-11,9.1415,9.3403,9.0919,9.0919,2562,0
2017-07-13,9.3403,9.3403,9.3403,9.3403,452,0
2017-07-14,9.1913,9.2409,9.1913,9.2409,402,0
2017-07-17,9.3403,9.4397,9.2409,9.2409,5992,0
2017-07-18,9.2409,9.4397,9.2011,9.3899,2929,0
2017-07-19,9.3403,9.3403,9.2011,9.2011,1835,0
2017-07-25,9.2409,9.3899,9.1913,9.2409,2726,0
2017-07-26,9.215,9.215,9.215,9.215,302,0
2017-07-27,9.1913,9.2409,9.1913,9.2409,1944,0
2017-07-28,9.2708,9.62,9.1711,9.3705,10945,0
2017-07-31,9.57,9.62,9.2708,9.4203,2747,0
2017-08-01,9.2708,9.3705,9.221,9.221,6255,0
2017-08-02,9.221,9.221,9.221,9.221,231,0
2017-08-07,9.3705,9.3705,9.3705,9.3705,109,0
2017-08-08,9.4702,9.515,9.221,9.221,2567,0
2017-08-09,9.2259,9.2708,9.221,9.2708,6276,0
2017-08-10,9.2708,9.2708,9.221,9.2708,833,0
2017-08-11,9.221,9.3358,9.0216,9.0216,11523,0
2017-08-14,9.3207,9.3207,9.3207,9.3207,211,0
2017-08-15,9.57,9.57,9.0216,9.0216,3559,0
2017-08-16,9.1711,9.221,9.0714,9.1213,1688,0
2017-08-18,9.3705,9.4702,9.0714,9.4702,2753,0
2017-08-21,9.1213,9.1213,9.1213,9.1213,178,0
2017-08-22,9.221,9.4203,9.0216,9.0714,5744,0
2017-08-23,9.1213,9.2708,9.0216,9.0714,4688,0
2017-08-24,9.2925,9.2925,9.0465,9.0465,1533,0
2017-08-25,9.221,9.3207,9.0959,9.0959,4274,0
2017-08-28,9.3207,9.4702,9.1711,9.1711,3712,0
2017-08-29,9.0714,9.3207,8.9717,9.2708,5634,0
2017-08-30,9.3705,9.52,8.9717,9.0714,7389,0
2017-08-31,9.1213,9.3207,9.0714,9.1213,1930,0
2017-09-01,9.1213,9.221,9.0714,9.0714,1252,0
2017-09-05,9.0216,9.0714,8.9717,8.9717,11891,0
2017-09-06,8.9717,9.0714,8.6727,8.6727,12754,0
2017-09-07,8.9717,9.0216,8.6228,8.6727,17989,0
2017-09-08,8.7724,8.7724,8.4733,8.7225,21251,0
2017-09-11,8.7225,8.7759,8.7225,8.7225,6674,0
2017-09-12,8.7225,8.7724,8.7225,8.7225,8307,0
2017-09-13,8.7374,9.1711,8.7225,9.1213,57607,0
2017-09-14,8.9717,9.1213,8.7225,9.0714,12637,0
2017-09-15,9.0216,10.268,8.9717,10.268,28128,0
2017-09-18,9.969,10.268,9.67,10.268,42424,0
2017-09-19,9.819,10.467,9.719,10.467,29826,0
2017-09-20,10.018,10.293,9.919,10.018,7617,0
2017-09-21,9.902,9.902,9.719,9.719,2433,0
2017-09-22,9.749,10.417,9.749,10.417,1036,0
2017-09-25,10.068,10.068,9.719,9.719,1661,0
2017-09-26,9.719,10.063,9.719,10.063,1900,0
2017-09-27,9.869,9.914,9.719,9.719,8636,0
2017-09-28,9.716,9.716,9.52,9.52,423,0
2017-09-29,9.4702,9.969,9.4702,9.719,9682,0
2017-10-02,10.018,10.018,9.719,9.719,8826,0
2017-10-03,9.829,9.929,9.719,9.719,1250,0
2017-10-04,9.769,9.769,9.769,9.769,192,0
2017-10-05,9.969,9.969,9.819,9.819,4332,0
2017-10-06,9.819,9.969,9.819,9.869,1448,0
2017-10-09,9.769,9.969,9.729,9.769,2169,0
2017-10-10,9.719,9.969,9.719,9.969,5310,0
2017-10-11,9.835,9.869,9.719,9.769,5776,0
2017-10-12,9.719,9.939,9.4702,9.4702,7696,0
2017-10-13,9.565,9.62,9.508,9.62,2619,0
2017-10-16,9.67,9.67,9.52,9.52,4657,0
2017-10-17,9.62,9.683,9.62,9.683,1112,0
2017-10-18,9.719,10.318,9.675,10.318,8286,0
2017-10-19,10.318,10.467,10.131,10.168,5382,0
2017-10-20,9.969,10.168,9.969,10.091,1670,0
2017-10-23,10.018,10.018,9.719,9.719,2011,0
2017-10-24,9.719,9.719,9.719,9.719,231,0
2017-10-25,9.67,9.67,9.67,9.67,201,0
2017-10-30,9.528,9.528,9.528,9.528,203,0
2017-10-31,9.5,9.895,9.35,9.55,8505,0
2017-11-01,9.55,9.55,9.55,9.55,1708,0
2017-11-02,9.5,9.75,9.5,9.65,4744,0
2017-11-03,9.46,9.526,9.42,9.5,9415,0
2017-11-06,9.505,9.6,9.505,9.55,1115,0
2017-11-07,10.15,10.15,9.9,9.9,1050,0
2017-11-08,9.3286,9.6871,9.3286,9.6871,1209,0
2017-11-10,9.5,9.75,9.5,9.5,24895,0
