Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.761,9.848,9.691,9.831,9638,0
2005-02-28,9.761,9.805,9.7,9.744,14112,0
2005-03-01,9.744,9.796,9.622,9.796,24784,0
2005-03-02,9.761,9.761,9.4649,9.526,44404,0
2005-03-03,9.4998,9.4998,8.8636,9.2819,148930,0
2005-03-04,9.2385,9.587,9.0643,9.4563,36030,0
2005-03-07,9.4998,9.543,9.3254,9.4563,20769,0
2005-03-08,9.4563,9.657,9.4127,9.639,15032,0
2005-03-09,9.587,9.683,9.587,9.657,2410,0
2005-03-10,9.674,9.674,9.587,9.596,4934,0
2005-03-11,9.631,9.631,9.4214,9.4477,9868,0
2005-03-14,9.3691,9.517,9.3691,9.4824,7686,0
2005-03-15,9.4127,9.4998,9.3952,9.4911,8491,0
2005-03-16,9.4563,9.587,9.4563,9.543,4246,0
2005-03-17,9.543,9.779,9.517,9.578,18129,0
2005-03-18,9.587,9.648,9.578,9.604,5852,0
2005-03-21,9.543,9.674,9.4998,9.674,3098,0
2005-03-22,9.657,9.691,9.543,9.587,20997,0
2005-03-23,9.631,9.831,9.631,9.831,8376,0
2005-03-24,9.892,10.136,9.892,10.136,15718,0
2005-03-28,10.136,10.188,10.11,10.11,12965,0
2005-03-29,10.11,10.18,10.11,10.11,7804,0
2005-03-30,10.11,10.128,10.11,10.128,4130,0
2005-03-31,10.197,10.197,10.153,10.197,8949,0
2005-04-01,10.197,10.415,10.153,10.415,11702,0
2005-04-04,10.459,10.537,10.38,10.415,14341,0
2005-04-05,10.389,10.528,10.389,10.389,8031,0
2005-04-06,10.45,10.546,10.45,10.493,5622,0
2005-04-07,10.546,10.554,10.493,10.493,6540,0
2005-04-08,10.493,10.511,10.302,10.31,13195,0
2005-04-11,10.354,10.633,10.328,10.406,33504,0
2005-04-12,10.459,10.676,10.459,10.572,11934,0
2005-04-13,10.589,10.807,10.589,10.676,25932,0
2005-04-14,10.72,10.947,10.676,10.676,39469,0
2005-04-15,10.738,10.738,10.467,10.528,10327,0
2005-04-18,10.616,10.616,10.11,10.188,50486,0
2005-04-19,10.153,10.153,9.892,9.953,39585,0
2005-04-20,9.936,10.11,9.936,10.023,6770,0
2005-04-21,10.023,10.023,9.936,9.953,10212,0
2005-04-22,9.944,9.979,9.944,9.979,345,0
2005-04-25,9.936,9.979,9.936,9.944,3328,0
2005-04-26,9.944,9.953,9.936,9.936,4704,0
2005-04-27,9.848,9.848,9.613,9.657,15949,0
2005-04-28,9.631,9.648,9.526,9.587,50372,0
2005-04-29,9.543,9.561,9.3254,9.3254,16867,0
2005-05-02,9.1946,9.2036,8.8462,8.8462,40389,0
2005-05-03,8.8462,8.9071,8.759,8.8985,9294,0
2005-05-04,8.8897,8.9071,8.8026,8.8462,16638,0
2005-05-05,8.8462,9.1774,8.8026,8.8462,34078,0
2005-05-06,8.8288,8.881,8.7066,8.759,18357,0
2005-05-09,8.759,8.759,8.7155,8.7329,5162,0
2005-05-10,8.698,8.7155,8.5847,8.5847,67466,0
2005-05-11,8.4976,8.4976,8.236,8.2884,64598,0
2005-05-12,8.2798,8.6718,8.2534,8.5411,28226,0
2005-05-13,8.4976,8.6109,8.4541,8.5411,20194,0
2005-05-16,8.5324,8.5673,8.4976,8.5499,32816,0
2005-05-17,8.5411,8.6544,8.5411,8.6544,15835,0
2005-05-18,8.6283,8.7502,8.6283,8.7502,8260,0
2005-05-19,8.82,8.82,8.7155,8.759,17555,0
2005-05-20,8.759,8.7852,8.759,8.759,4474,0
2005-05-23,8.7416,8.759,8.7155,8.7155,23061,0
2005-05-24,8.7155,8.7852,8.6893,8.7242,22487,0
2005-05-25,8.7155,8.7155,8.6807,8.7066,2066,0
2005-05-26,8.7242,8.7502,8.7155,8.7502,2294,0
2005-05-27,8.7329,8.7329,8.5411,8.6021,7804,0
2005-05-31,8.5847,8.8026,8.5847,8.759,16751,0
2005-06-01,8.7242,8.8026,8.7242,8.8026,6540,0
2005-06-02,8.8288,9.1424,8.7155,9.0989,18818,0
2005-06-03,9.1078,9.1078,8.9768,9.0989,18589,0
2005-06-06,9.0989,9.2036,9.0989,9.2036,17900,0
2005-06-07,9.2209,9.3778,9.2209,9.3691,13768,0
2005-06-08,9.3866,9.4301,9.2469,9.2559,6080,0
2005-06-09,9.3254,9.3344,9.2819,9.3254,10212,0
2005-06-10,9.2819,9.744,9.2732,9.744,11130,0
2005-06-13,9.744,9.744,9.4563,9.4563,5967,0
2005-06-14,9.3691,9.4563,9.2993,9.4563,9752,0
2005-06-15,9.4563,9.4563,9.3254,9.3254,16867,0
2005-06-16,9.2819,9.4127,9.2385,9.3691,21802,0
2005-06-17,9.4127,9.4127,9.4127,9.4127,5278,0
2005-06-20,9.4039,9.4039,9.4039,9.4039,230,0
2005-06-21,9.3691,9.4477,9.3691,9.3691,6540,0
2005-06-22,9.3691,9.3691,9.2819,9.3691,14341,0
2005-06-23,9.3691,9.3691,9.1512,9.343,16981,0
2005-06-24,9.0204,9.4127,9.0204,9.3518,28112,0
2005-06-27,9.4127,9.4563,9.3081,9.3691,21802,0
2005-06-28,9.587,9.936,8.1924,8.3668,212383,0
2005-06-29,8.2798,8.4105,8.1924,8.3929,154325,0
2005-06-30,8.3929,8.4105,7.9746,8.2709,81694,0
2005-07-01,8.236,8.5847,8.236,8.5411,10786,0
2005-07-05,8.4541,8.4541,8.236,8.3232,168093,0
2005-07-06,8.3407,8.3582,8.0182,8.3582,61156,0
2005-07-07,8.1924,8.2534,8.1577,8.236,13884,0
2005-07-08,8.1924,8.2798,8.1489,8.236,55648,0
2005-07-11,8.236,8.2623,8.1752,8.2186,24900,0
2005-07-12,8.1752,8.2623,7.8439,8.2623,66892,0
2005-07-13,8.2186,8.236,8.0791,8.2099,58516,0
2005-07-14,8.2099,8.2798,8.1839,8.2623,57024,0
2005-07-15,8.2709,8.2709,8.0182,8.236,17210,0
2005-07-18,8.236,8.2623,8.1663,8.2623,21342,0
2005-07-19,8.4976,8.6109,8.236,8.2447,95922,0
2005-07-20,8.2709,8.2971,7.8004,8.0182,29718,0
2005-07-21,7.9136,8.1228,7.8091,8.1228,38438,0
2005-07-22,8.1228,8.1228,8.0182,8.1141,4016,0
2005-07-25,8.0881,8.0881,8.0182,8.0619,3213,0
2005-07-26,8.0358,8.0443,8.0094,8.0358,3788,0
2005-07-27,8.1314,8.2798,8.1228,8.1924,32128,0
2005-07-28,8.236,8.3232,8.236,8.2798,79973,0
2005-07-29,8.3232,8.332,8.2798,8.2971,17327,0
2005-08-01,8.332,8.332,8.1053,8.1314,3901,0
2005-08-02,8.1314,8.1314,8.0182,8.0182,4130,0
2005-08-03,7.9746,8.0619,7.9746,8.0619,11361,0
2005-08-04,8.0182,8.0182,7.8353,7.9833,18242,0
2005-08-05,7.8962,7.9399,7.8091,7.8176,5852,0
2005-08-08,7.8176,7.8875,7.7741,7.7741,6770,0
2005-08-09,7.8264,7.8439,7.7655,7.7655,6883,0
2005-08-10,7.8439,7.8439,7.7568,7.7741,6080,0
2005-08-11,7.783,7.8264,7.7218,7.8264,13768,0
2005-08-12,7.8439,7.8788,7.8439,7.8527,2640,0
2005-08-15,7.8788,7.8875,7.8439,7.8875,4934,0
2005-08-16,7.9309,7.9309,7.8439,7.8439,5162,0
2005-08-17,7.8439,7.8439,7.7568,7.8353,3213,0
2005-08-18,7.8004,7.8004,7.7741,7.7741,573,0
2005-08-19,7.7741,7.7741,7.7568,7.7655,1491,0
2005-08-22,7.7568,8.1489,7.7132,7.8439,28112,0
2005-08-23,7.9485,8.053,7.8962,8.0443,16294,0
2005-08-24,7.9746,8.0619,7.9746,8.0443,5852,0
2005-08-25,8.1053,8.236,8.0619,8.1577,5622,0
2005-08-26,8.1924,8.2798,8.1314,8.1314,5508,0
2005-08-29,8.1053,8.1924,8.1053,8.1663,10327,0
2005-08-30,8.3232,8.3668,8.2534,8.2709,14341,0
2005-08-31,8.2275,8.2971,8.1663,8.236,3328,0
2005-09-01,8.2186,8.4976,8.2186,8.3232,20194,0
2005-09-02,8.3668,8.4105,8.3493,8.4105,1263,0
2005-09-06,8.4105,8.4278,8.3668,8.3668,20997,0
2005-09-07,8.4541,8.4889,8.4452,8.4889,2410,0
2005-09-08,8.4366,8.4541,8.4105,8.4541,5967,0
2005-09-09,8.4105,8.4366,8.3843,8.4278,22031,0
2005-09-12,8.4541,8.6283,8.4541,8.6196,7000,0
2005-09-13,8.5586,8.5586,8.4278,8.4452,2753,0
2005-09-14,8.4278,8.4278,8.3668,8.4105,7000,0
2005-09-15,8.4105,8.4278,8.4105,8.4278,15490,0
2005-09-16,8.4278,8.4712,8.4105,8.4105,6427,0
2005-09-19,8.4105,8.4976,8.3668,8.3668,11820,0
2005-09-20,8.3668,8.3668,8.2798,8.3232,11473,0
2005-09-21,8.2798,8.2798,7.8439,7.8875,40274,0
2005-09-22,7.7132,7.8788,7.7132,7.7393,14572,0
2005-09-23,7.7568,7.8004,7.6696,7.8004,8260,0
2005-09-26,7.8004,7.8004,7.7132,7.783,5048,0
2005-09-27,7.6696,7.8527,7.6696,7.8004,69073,0
2005-09-28,7.8004,7.9399,7.7132,7.8439,59321,0
2005-09-29,7.8439,7.9309,7.8439,7.8962,1839,0
2005-09-30,7.9309,7.9309,7.8439,7.8439,2410,0
2005-10-03,7.8875,8.0182,7.8439,7.9746,5162,0
2005-10-04,7.9485,7.9485,7.8439,7.9223,4360,0
2005-10-05,7.8353,7.8875,7.8353,7.8439,5967,0
2005-10-06,7.8439,7.9309,7.8264,7.87,11015,0
2005-10-07,7.8439,7.9309,7.8264,7.8788,24900,0
2005-10-10,7.8788,7.9049,7.8264,7.8527,13652,0
2005-10-11,7.8439,7.8439,7.7916,7.8176,4016,0
2005-10-12,7.7132,7.7132,7.4517,7.4517,26732,0
2005-10-13,7.3907,7.4082,7.2425,7.3209,36143,0
2005-10-14,7.3646,7.3646,7.1466,7.26,26046,0
2005-10-17,7.3209,7.3209,7.1121,7.1292,25358,0
2005-10-18,7.1292,7.1292,6.7632,6.8068,29718,0
2005-10-19,6.7545,6.8678,6.6761,6.6761,31093,0
2005-10-20,6.6237,6.7372,6.6237,6.6761,5622,0
2005-10-21,6.702,6.9027,6.702,6.8851,8260,0
2005-10-24,6.9289,7.1031,6.8851,7.1031,22718,0
2005-10-25,7.1031,7.1031,6.9723,7.016,127588,0
2005-10-26,7.0073,7.0596,7.0073,7.0596,573,0
2005-10-27,7.016,7.0856,6.9723,7.0856,5162,0
2005-10-28,6.9986,7.0596,6.9986,7.0596,4360,0
2005-10-31,6.9986,6.9986,6.8415,6.9027,23634,0
2005-11-01,6.9027,6.9201,6.7981,6.833,14457,0
2005-11-02,6.833,6.8678,6.8243,6.8504,1263,0
2005-11-03,6.8153,6.8678,6.8153,6.8415,690,0
2005-11-04,6.7981,6.8504,6.6935,6.7981,16638,0
2005-11-07,6.7545,6.7545,6.5367,6.6412,25127,0
2005-11-08,6.6412,6.6761,6.6412,6.6672,2523,0
2005-11-09,6.6672,6.6672,6.5018,6.5976,30979,0
2005-11-10,6.6237,6.6237,6.5367,6.5541,11820,0
2005-11-11,6.5367,6.5367,6.1008,6.1705,43372,0
2005-11-14,6.1443,6.2664,6.1095,6.188,7804,0
2005-11-15,6.2229,6.4232,6.2229,6.4146,12391,0
2005-11-16,6.4754,6.7109,6.4754,6.7109,7344,0
2005-11-17,6.7806,7.016,6.7545,6.9986,59664,0
2005-11-18,7.0596,7.4778,7.0596,7.4778,183696,0
2005-11-21,7.4953,7.5388,7.4953,7.4953,8146,0
2005-11-22,7.4254,7.4517,7.4254,7.4343,1376,0
2005-11-23,7.4082,7.4082,7.3209,7.3297,3901,0
2005-11-25,7.2774,7.2774,7.2774,7.2774,345,0
2005-11-28,7.3034,7.3034,7.016,7.016,2523,0
2005-11-29,7.0943,7.1381,7.0943,7.1292,2640,0
2005-11-30,7.1031,7.4082,7.1031,7.1989,8835,0
2005-12-01,7.26,7.2862,7.2164,7.2164,4246,0
2005-12-02,7.1902,7.2077,6.9723,6.981,25817,0
2005-12-05,6.8851,7.0421,6.8851,6.9549,13768,0
2005-12-06,6.9289,6.9723,6.8851,6.9201,50257,0
2005-12-07,6.7981,7.0507,6.7981,7.0507,108773,0
2005-12-08,7.0246,7.0769,7.0246,7.0769,690,0
2005-12-09,7.0333,7.0683,6.9289,6.9289,4590,0
2005-12-12,6.9549,7.1031,6.9549,7.0769,18472,0
2005-12-13,7.0769,7.1902,7.0769,7.1902,18014,0
2005-12-14,7.1902,7.1902,7.1031,7.1204,43829,0
2005-12-15,7.1466,8.2798,7.1031,8.1053,158224,0
2005-12-16,8.1924,8.576,8.1924,8.2798,26390,0
2005-12-19,8.1924,8.1924,7.9485,8.0182,213415,0
2005-12-20,8.0182,8.1053,8.0182,8.1053,7804,0
2005-12-21,8.1489,8.1489,8.0619,8.1403,3557,0
2005-12-22,8.0791,8.1663,8.0706,8.1663,2066,0
2005-12-23,8.1228,8.1489,8.1228,8.1489,573,0
2005-12-27,8.0619,8.1053,7.9746,8.053,20997,0
2005-12-28,7.9746,8.0094,7.9746,7.9922,17096,0
2005-12-29,7.9485,8.0619,7.8176,8.053,20423,0
2005-12-30,8.0182,8.0619,8.0182,8.0619,690,0
2006-01-03,8.0182,8.0182,7.9309,7.9746,3098,0
2006-01-04,7.9309,7.9309,7.8004,7.8439,12391,0
2006-01-05,7.8004,7.8439,7.7655,7.8004,11243,0
2006-01-06,7.8353,7.8353,7.7393,7.8004,5737,0
2006-01-09,7.9746,7.9746,7.7916,7.8091,10557,0
2006-01-10,7.8353,7.8439,7.7916,7.8353,9752,0
2006-01-11,7.8091,7.8439,7.7741,7.8439,232918,0
2006-01-12,7.8439,7.9309,7.8091,7.9309,8835,0
2006-01-13,7.8788,7.9485,7.87,7.9485,1376,0
2006-01-17,7.9485,7.9485,7.8962,7.9223,1606,0
2006-01-18,7.8875,7.9485,7.8875,7.8962,7228,0
2006-01-19,7.8875,7.9309,7.8875,7.8962,4130,0
2006-01-20,7.9049,8.0358,7.9049,8.0358,7573,0
2006-01-23,8.0182,8.0619,7.9746,8.0619,7344,0
2006-01-24,8.0619,8.1053,8.0619,8.0706,16294,0
2006-01-25,8.0619,8.1924,8.0619,8.1577,9180,0
2006-01-26,8.1752,8.2623,8.1489,8.236,65976,0
2006-01-27,8.3232,8.5236,8.2798,8.5236,8376,0
2006-01-30,8.9333,9.1512,8.759,8.8026,136999,0
2006-01-31,8.9159,8.9943,8.8549,8.8897,40159,0
2006-02-01,8.8897,8.9768,8.8026,8.9768,69647,0
2006-02-02,8.9246,8.9768,8.8897,8.9768,34192,0
2006-02-03,8.9768,9.1078,8.9333,9.1078,73318,0
2006-02-06,9.1685,9.979,9.1512,9.674,245771,0
2006-02-07,9.631,9.631,9.2645,9.3778,55304,0
2006-02-08,9.1512,9.3691,9.0204,9.2559,79973,0
2006-02-09,9.2559,9.587,9.2559,9.4477,33731,0
2006-02-10,9.3254,9.4563,9.2819,9.4301,27423,0
2006-02-13,9.4388,9.57,9.3518,9.3778,21111,0
2006-02-14,9.4301,9.552,9.4301,9.4563,46126,0
2006-02-15,9.526,9.718,9.517,9.543,81349,0
2006-02-16,9.578,9.578,9.4998,9.543,4590,0
2006-02-17,9.57,9.578,9.517,9.578,4360,0
2006-02-21,9.517,9.543,9.1512,9.4998,45551,0
2006-02-22,9.4127,9.631,9.4127,9.631,27191,0
2006-02-23,9.543,9.543,9.3778,9.543,17441,0
2006-02-24,9.4998,9.4998,9.1512,9.3254,35799,0
2006-02-27,9.2385,9.4127,9.2296,9.4127,9408,0
2006-02-28,9.3866,9.4998,9.3866,9.4388,20194,0
2006-03-01,9.4388,9.587,9.4214,9.578,7458,0
2006-03-02,9.4998,9.4998,9.4301,9.4388,11473,0
2006-03-03,9.4563,9.4998,9.4127,9.4563,50372,0
2006-03-06,9.4998,9.587,9.4998,9.587,14802,0
2006-03-07,9.535,9.587,9.4998,9.552,1721,0
2006-03-08,9.561,9.587,9.4998,9.526,14112,0
2006-03-09,9.587,9.587,9.4998,9.57,3788,0
2006-03-10,9.517,9.57,9.4998,9.4998,12737,0
2006-03-13,9.4737,9.509,9.3603,9.4563,9294,0
2006-03-14,9.4127,9.805,9.3691,9.674,44174,0
2006-03-15,9.674,9.674,9.4301,9.587,14112,0
2006-03-16,9.57,9.604,9.4998,9.543,20423,0
2006-03-17,9.509,9.543,9.4824,9.4824,14228,0
2006-03-20,9.4911,9.578,9.4911,9.578,2523,0
2006-03-21,9.543,9.57,9.509,9.552,10097,0
2006-03-22,9.552,9.552,9.4911,9.4998,20652,0
2006-03-23,9.517,9.517,9.4737,9.4998,5393,0
2006-03-24,9.509,9.587,9.4649,9.587,18818,0
2006-03-27,9.587,9.674,9.4998,9.596,11934,0
2006-03-28,9.587,9.718,9.509,9.587,32472,0
2006-03-29,9.604,9.761,9.596,9.674,11473,0
2006-03-30,9.631,9.761,9.587,9.718,8491,0
2006-03-31,9.674,9.761,9.674,9.761,4360,0
2006-04-03,9.674,9.805,9.596,9.805,14572,0
2006-04-04,9.761,9.831,9.726,9.761,10097,0
2006-04-05,9.805,10.014,9.726,9.726,23409,0
2006-04-06,9.761,10.005,9.3254,9.343,50945,0
2006-04-07,9.2819,9.4214,9.1946,9.3691,8720,0
2006-04-10,9.587,9.587,9.1946,9.2819,28799,0
2006-04-11,9.2385,9.2385,8.759,8.8985,35224,0
2006-04-12,8.9333,9.526,8.9333,9.526,25817,0
2006-04-13,9.543,9.587,9.4998,9.587,19850,0
2006-04-17,9.587,9.7,9.535,9.7,18242,0
2006-04-18,9.631,9.666,9.587,9.631,11243,0
2006-04-19,9.596,9.674,9.587,9.674,9294,0
2006-04-20,9.657,9.761,9.657,9.726,2640,0
2006-04-21,9.674,9.691,9.674,9.691,573,0
2006-04-24,9.666,9.691,9.631,9.631,1033,0
2006-04-25,9.718,9.761,9.587,9.587,3328,0
2006-04-26,9.587,9.631,9.587,9.596,1491,0
2006-04-27,9.587,9.587,9.1424,9.2385,29260,0
2006-04-28,9.1512,9.3254,9.1512,9.3254,5393,0
2006-05-02,9.2385,9.3168,9.2209,9.3168,2640,0
2006-05-03,9.2819,9.2819,9.1512,9.1946,14228,0
2006-05-04,9.2385,9.3081,9.2036,9.2732,13080,0
2006-05-05,9.2732,9.2819,9.2209,9.2385,21685,0
2006-05-08,9.2385,9.2385,9.2209,9.2385,15032,0
2006-05-09,9.2385,9.2385,9.16,9.16,20539,0
2006-05-10,9.16,9.16,9.0204,9.0379,12047,0
2006-05-11,9.0204,9.0204,8.9159,9.0118,1263,0
2006-05-12,8.9333,8.9333,8.8897,8.8897,5048,0
2006-05-15,8.8897,8.9246,8.881,8.9159,9523,0
2006-05-16,8.8897,8.9159,8.881,8.9159,4704,0
2006-05-17,8.8724,8.9159,8.8724,8.8897,2753,0
2006-05-18,8.881,8.8985,8.881,8.8985,2066,0
2006-05-22,8.5847,8.6718,8.5847,8.6718,14572,0
2006-05-23,8.6283,8.6283,8.5847,8.6283,2066,0
2006-05-24,8.5847,8.5847,8.4105,8.4105,3901,0
2006-05-25,8.3493,8.3843,8.3059,8.3232,1606,0
2006-05-26,8.2798,8.3668,8.2798,8.3582,4360,0
2006-05-30,8.3232,8.3668,8.2884,8.2884,2066,0
2006-05-31,8.2884,8.2884,8.236,8.236,6883,0
2006-06-01,8.1924,8.3145,8.1924,8.2798,6770,0
2006-06-02,8.2884,8.6807,8.2884,8.6718,12507,0
2006-06-05,8.6283,8.6283,8.4541,8.4541,6540,0
2006-06-06,8.3668,8.4017,8.3407,8.3407,3788,0
2006-06-07,8.4017,8.4976,8.0619,8.4976,21227,0
2006-06-08,8.4541,8.4976,8.3582,8.4366,21917,0
2006-06-09,8.4105,8.4452,8.2798,8.4366,4474,0
2006-06-12,8.3668,8.3668,8.2623,8.3232,6770,0
2006-06-13,8.3232,8.3232,8.236,8.2971,18129,0
2006-06-14,8.2798,8.3232,8.236,8.2534,4246,0
2006-06-15,8.236,8.236,8.1141,8.1141,2753,0
2006-06-16,8.1053,8.2709,8.0182,8.2709,5508,0
2006-06-19,8.236,8.2623,8.236,8.236,690,0
2006-06-20,8.2798,8.3059,8.1924,8.1924,1491,0
2006-06-21,8.236,8.2884,8.1924,8.1924,9180,0
2006-06-22,8.1924,8.1924,8.1053,8.1053,2982,0
2006-06-23,8.1489,8.2534,8.1489,8.2534,3557,0
2006-06-26,8.2011,8.2011,7.9746,8.0007,11820,0
2006-06-27,8.0443,8.0706,8.0007,8.0182,8606,0
2006-06-28,8.0268,8.0881,8.0268,8.0881,1033,0
2006-06-29,8.0791,8.1663,8.0182,8.0881,15376,0
2006-06-30,8.0182,8.0791,7.9746,8.0358,3098,0
2006-07-03,8.0358,8.1053,8.0358,8.1053,7686,0
2006-07-05,8.0619,8.5411,8.0268,8.5411,17327,0
2006-07-06,8.5236,9.1512,8.5236,9.0553,51288,0
2006-07-07,9.0815,9.0815,9.0643,9.0728,802,0
2006-07-10,9.0643,9.0643,8.9419,8.9768,2982,0
2006-07-11,8.9333,8.9943,8.7939,8.8462,3669,0
2006-07-12,8.8462,8.8462,8.7155,8.7155,3788,0
2006-07-13,8.7329,8.7329,8.7329,8.7329,114,0
2006-07-14,8.7155,8.7155,8.6544,8.698,2178,0
2006-07-17,8.6893,8.6893,8.5411,8.5411,1376,0
2006-07-18,8.5324,8.5324,8.1053,8.1053,8606,0
2006-07-19,8.1489,8.236,8.1489,8.236,802,0
2006-07-20,8.4105,8.8462,8.4105,8.7155,18242,0
2006-07-21,8.6718,8.7066,8.4105,8.5236,28915,0
2006-07-24,8.4541,9.1774,8.3668,8.4801,57369,0
2006-07-25,8.5411,8.5411,8.4976,8.5411,13999,0
2006-07-26,8.4976,8.4976,8.3493,8.4541,11015,0
2006-07-27,8.4541,8.5324,8.4541,8.5324,6311,0
2006-07-28,8.4628,8.4976,8.4541,8.4976,917,0
2006-07-31,8.4541,8.4889,8.4452,8.4889,2066,0
2006-08-01,8.5236,8.5236,8.4541,8.4541,917,0
2006-08-02,8.4628,8.4976,8.4628,8.4976,2410,0
2006-08-03,8.4541,8.4976,8.4541,8.4541,2410,0
2006-08-04,8.4801,8.4801,8.4366,8.4801,2640,0
2006-08-07,8.4628,8.4628,8.4366,8.4366,4934,0
2006-08-09,8.4628,8.4801,8.4628,8.4801,1033,0
2006-08-10,8.4278,8.4628,8.4278,8.4278,5393,0
2006-08-11,8.4278,8.4712,8.3668,8.3668,5508,0
2006-08-14,8.236,8.8897,8.236,8.5847,29832,0
2006-08-15,8.5411,8.8897,8.5411,8.8376,9064,0
2006-08-16,8.881,8.881,8.7852,8.881,4590,0
2006-08-18,8.8376,8.8897,8.7155,8.7155,22259,0
2006-08-21,8.6718,8.7155,8.6718,8.6807,2982,0
2006-08-22,8.6893,8.7677,8.6283,8.698,6540,0
2006-08-23,8.6283,8.698,8.5411,8.5499,11130,0
2006-08-24,8.5499,8.6196,8.5499,8.5847,2868,0
2006-08-25,8.5586,8.5673,8.5586,8.5586,5393,0
2006-08-28,8.5411,8.6283,8.5411,8.6283,2640,0
2006-08-29,8.6718,8.7066,8.6283,8.6893,4474,0
2006-08-30,8.7066,8.7155,8.6807,8.6807,4016,0
2006-08-31,8.7155,8.7155,8.7066,8.7066,6080,0
2006-09-01,8.6718,8.7155,8.6283,8.7066,7228,0
2006-09-05,8.7066,8.7066,8.6283,8.6893,2868,0
2006-09-06,8.6283,8.6632,8.5411,8.5411,2523,0
2006-09-07,8.5411,8.7066,8.5411,8.7066,9638,0
2006-09-08,8.6807,8.7155,8.6718,8.6718,9408,0
2006-09-11,8.6283,8.6893,8.6109,8.6283,9981,0
2006-09-12,8.5411,8.6283,8.5411,8.6196,6080,0
2006-09-13,8.6459,8.6632,8.6109,8.6459,5622,0
2006-09-14,8.6283,8.6283,8.4541,8.5411,7573,0
2006-09-18,8.5586,8.6632,8.5586,8.6632,1033,0
2006-09-19,8.6283,8.7066,8.6283,8.7066,3788,0
2006-09-20,8.6718,8.7066,8.5847,8.5847,917,0
2006-09-21,8.5847,8.5847,8.5673,8.5673,2753,0
2006-09-22,8.5411,8.576,8.5411,8.5499,2868,0
2006-09-25,8.5411,8.5411,8.4628,8.4976,3328,0
2006-09-26,8.4541,8.4889,8.2798,8.3843,26276,0
2006-09-27,8.2798,8.3493,8.2709,8.332,11820,0
2006-09-28,8.3668,8.419,8.3668,8.419,5278,0
2006-09-29,8.4017,8.4105,8.4017,8.4105,1033,0
2006-10-02,8.3756,8.3756,8.332,8.3582,802,0
2006-10-03,8.4105,8.4105,8.332,8.3668,13195,0
2006-10-05,8.4541,9.4127,8.4017,8.5847,94086,0
2006-10-06,8.6283,8.6718,8.4976,8.5673,28799,0
2006-10-09,8.6021,8.6021,8.5499,8.5499,20769,0
2006-10-10,8.5847,8.5847,8.5586,8.5586,10899,0
2006-10-11,8.5411,8.6718,8.5411,8.6283,31899,0
2006-10-12,8.5586,8.6718,8.5411,8.5411,94200,0
2006-10-13,8.5847,8.7155,8.5847,8.698,9064,0
2006-10-16,8.7416,8.7852,8.6893,8.6893,42799,0
2006-10-17,8.7155,8.9943,8.6893,8.8724,61729,0
2006-10-18,8.9159,9.0553,8.8724,8.8724,47959,0
2006-10-19,8.8462,8.8897,8.8026,8.8462,16751,0
2006-10-20,8.8026,8.8724,8.759,8.8724,41422,0
2006-10-23,8.8462,8.8897,8.8376,8.8462,28799,0
2006-10-24,8.8462,8.8897,8.82,8.8462,24326,0
2006-10-25,8.8462,8.8897,8.7677,8.8897,10557,0
2006-10-26,8.8376,8.9768,8.8376,8.9333,16638,0
2006-10-27,8.9419,8.9419,8.8462,8.8897,26964,0
2006-10-30,8.9071,9.0291,8.8897,8.9419,71023,0
2006-10-31,8.9071,9.0291,8.8462,8.9768,20769,0
2006-11-01,8.9419,9.1946,8.8985,9.1774,25241,0
2006-11-02,9.1685,11.103,9.1338,10.014,168550,0
2006-11-03,9.979,10.075,9.848,9.927,99250,0
2006-11-06,9.892,9.979,9.883,9.91,150538,0
2006-11-07,9.936,10.023,9.936,9.97,49452,0
2006-11-08,9.936,10.005,9.901,9.927,37750,0
2006-11-09,9.927,9.97,9.892,9.927,62305,0
2006-11-10,9.927,10.005,9.927,9.979,75499,0
2006-11-13,10.005,10.014,9.944,9.962,43257,0
2006-11-14,9.97,9.988,9.936,9.979,64827,0
2006-11-15,9.979,10.084,9.979,10.084,43027,0
2006-11-16,10.084,10.197,10.005,10.197,21570,0
2006-11-17,10.162,10.241,10.145,10.223,18472,0
2006-11-20,10.223,10.241,10.005,10.084,38093,0
2006-11-21,10.11,10.206,10.11,10.153,16867,0
2006-11-22,10.223,10.241,10.136,10.153,39469,0
2006-11-24,10.171,10.241,10.162,10.197,1148,0
2006-11-27,10.197,10.31,10.153,10.267,12965,0
2006-11-28,10.432,10.432,10.197,10.223,11473,0
2006-11-29,10.232,10.241,10.197,10.241,4360,0
2006-11-30,10.241,10.241,10.101,10.153,5622,0
2006-12-01,10.153,10.232,10.153,10.188,2410,0
2006-12-04,10.188,10.319,10.188,10.267,13652,0
2006-12-05,10.371,10.406,10.328,10.354,14802,0
2006-12-06,10.354,10.406,10.284,10.389,7804,0
2006-12-07,10.328,10.363,10.284,10.302,2868,0
2006-12-08,10.31,10.354,10.284,10.284,5048,0
2006-12-11,10.284,10.284,10.197,10.197,6770,0
2006-12-12,10.276,10.276,10.18,10.188,4590,0
2006-12-13,10.188,10.267,10.188,10.267,33961,0
2006-12-14,10.267,10.276,10.206,10.206,4016,0
2006-12-15,10.267,10.267,10.215,10.215,1491,0
2006-12-18,10.215,10.258,10.215,10.241,917,0
2006-12-19,10.258,10.267,10.223,10.223,4016,0
2006-12-20,10.267,10.328,10.267,10.31,5278,0
2006-12-21,10.328,10.328,10.197,10.197,25701,0
2006-12-22,10.215,10.215,10.005,10.023,32128,0
2006-12-26,10.023,10.075,9.979,10.005,48075,0
2006-12-27,10.049,10.049,9.901,9.91,68271,0
2006-12-28,9.979,10.188,9.936,10.145,10442,0
2006-12-29,10.066,10.136,9.979,10.058,11820,0
2007-01-03,10.197,10.249,10.023,10.101,39125,0
2007-01-04,10.197,10.197,9.979,10.066,38551,0
2007-01-05,10.023,10.223,10.005,10.197,23177,0
2007-01-08,10.241,10.328,10.197,10.258,9408,0
2007-01-09,10.197,10.276,10.171,10.267,9408,0
2007-01-10,10.337,10.337,10.241,10.302,14112,0
2007-01-11,10.31,10.328,10.241,10.302,3788,0
2007-01-12,10.328,10.371,9.936,10.084,34192,0
2007-01-16,10.084,10.197,10.075,10.197,10786,0
2007-01-17,10.145,10.197,10.101,10.153,37406,0
2007-01-18,10.128,10.197,10.128,10.188,11934,0
2007-01-19,10.18,10.232,10.11,10.145,12277,0
2007-01-22,10.197,10.241,9.753,9.805,15490,0
2007-01-23,9.918,9.918,9.822,9.883,3098,0
2007-01-24,9.936,9.97,9.848,9.97,20194,0
2007-01-25,10.04,10.04,9.936,9.979,12965,0
2007-01-26,10.023,10.023,9.936,9.944,8720,0
2007-01-29,9.953,9.962,9.857,9.892,26964,0
2007-01-30,9.892,9.936,9.744,9.796,18702,0
2007-01-31,9.848,9.857,9.639,9.666,23177,0
2007-02-01,9.822,9.936,9.761,9.77,6427,0
2007-02-02,9.683,10.284,9.674,9.674,195169,0
2007-02-05,9.787,10.11,9.787,10.11,15603,0
2007-02-06,10.197,10.197,10.023,10.092,8146,0
2007-02-07,10.197,10.241,10.136,10.241,5622,0
2007-02-08,10.197,10.241,10.145,10.153,4130,0
2007-02-09,10.197,10.241,10.11,10.162,6540,0
2007-02-12,10.18,10.241,10.049,10.153,17619,0
2007-02-13,10.197,10.197,10.153,10.171,4360,0
2007-02-14,10.197,10.232,10.162,10.215,25621,0
2007-02-15,10.241,10.363,10.153,10.188,20769,0
2007-02-16,10.162,10.241,10.128,10.128,5737,0
2007-02-20,10.153,10.162,10.128,10.153,5622,0
2007-02-21,10.223,10.241,10.128,10.128,11588,0
2007-02-22,10.197,10.267,10.153,10.197,6311,0
2007-02-23,10.215,10.284,10.066,10.066,15718,0
2007-02-26,10.11,10.153,10.023,10.128,9582,0
2007-02-27,10.153,10.153,9.892,10.101,15603,0
2007-02-28,10.11,10.563,10.11,10.459,100741,0
2007-03-01,10.493,10.493,10.188,10.206,59780,0
2007-03-02,10.276,10.371,10.136,10.197,25241,0
2007-03-05,10.153,10.241,10.153,10.197,20881,0
2007-03-06,10.197,10.284,10.162,10.206,14687,0
2007-03-07,10.153,10.197,10.023,10.153,18702,0
2007-03-08,10.188,10.188,10.066,10.136,10557,0
2007-03-09,10.18,10.223,10.18,10.197,10671,0
2007-03-12,10.11,10.249,10.11,10.249,21570,0
2007-03-13,10.241,10.371,10.11,10.371,39469,0
2007-03-14,10.284,10.363,10.197,10.284,10671,0
2007-03-15,10.284,10.284,10.206,10.284,1721,0
2007-03-16,10.241,10.319,10.241,10.319,2294,0
2007-03-19,10.284,10.389,10.162,10.345,4246,0
2007-03-20,10.31,10.45,10.31,10.354,5622,0
2007-03-21,10.371,10.45,10.371,10.432,5852,0
2007-03-22,10.415,10.45,10.38,10.441,3669,0
2007-03-23,10.398,10.441,10.371,10.415,3213,0
2007-03-26,10.441,10.441,10.371,10.441,8146,0
2007-03-27,10.398,10.415,10.371,10.398,5852,0
2007-03-28,10.406,10.415,10.258,10.267,17555,0
2007-03-29,10.258,10.258,10.197,10.215,3788,0
2007-03-30,10.206,10.371,10.11,10.371,31438,0
2007-04-02,10.415,10.415,10.328,10.406,11015,0
2007-04-03,10.415,10.424,10.328,10.415,15949,0
2007-04-04,10.371,10.415,10.337,10.371,4130,0
2007-04-05,10.284,10.398,10.249,10.371,10442,0
2007-04-09,10.398,10.415,10.241,10.328,8491,0
2007-04-10,10.354,10.398,10.284,10.398,8146,0
2007-04-11,8.9768,9.3603,8.4541,8.9246,245886,0
2007-04-12,8.9246,8.9246,8.6283,8.7155,44174,0
2007-04-13,8.8026,9.0815,8.7155,8.8112,54388,0
2007-04-16,8.8112,8.8112,8.5847,8.6283,21227,0
2007-04-17,8.5411,8.576,8.5063,8.5673,8146,0
2007-04-18,8.515,8.5586,8.4628,8.5586,13999,0
2007-04-19,8.5934,8.759,8.5847,8.759,12507,0
2007-04-20,8.6283,8.7155,8.6109,8.6459,15949,0
2007-04-23,8.6109,9.0204,8.5847,8.698,20997,0
2007-04-24,8.759,8.759,8.6632,8.7155,6311,0
2007-04-25,8.6718,8.7155,8.5934,8.7155,14457,0
2007-04-26,8.7502,8.82,8.6109,8.7066,4934,0
2007-04-27,8.7502,8.7765,8.6109,8.7155,8146,0
2007-04-30,8.7155,8.7155,8.5411,8.6021,12627,0
2007-05-01,8.5847,8.7502,8.5847,8.7502,41880,0
2007-05-02,8.7155,8.7765,8.6807,8.6807,6197,0
2007-05-03,8.6632,8.698,8.6283,8.698,8260,0
2007-05-04,8.7066,8.7502,8.6544,8.7242,13426,0
2007-05-07,8.7155,8.7242,8.6718,8.7066,17096,0
2007-05-08,8.6544,8.6544,8.4541,8.5586,23409,0
2007-05-09,8.5411,8.5673,8.4976,8.5236,20310,0
2007-05-10,8.5324,8.5499,8.4976,8.5236,6427,0
2007-05-11,8.4712,8.6807,8.4712,8.6807,12277,0
2007-05-14,8.7155,8.7765,8.6718,8.698,16305,0
2007-05-15,8.7155,8.7416,8.6544,8.7155,19965,0
2007-05-16,8.6893,8.7155,8.6283,8.6807,25701,0
2007-05-17,8.6544,8.7155,8.6459,8.6459,2066,0
2007-05-18,8.6718,8.698,8.4976,8.576,15718,0
2007-05-21,8.576,8.576,8.4017,8.4017,13426,0
2007-05-22,8.3843,8.4541,8.2623,8.2798,14457,0
2007-05-23,8.1314,8.2798,8.1314,8.236,6540,0
2007-05-24,8.236,8.236,8.1489,8.1489,10327,0
2007-05-25,8.0881,8.1489,8.0791,8.0965,18129,0
2007-05-29,8.1053,8.1141,8.0791,8.0791,12965,0
2007-05-30,8.1053,8.1053,8.0268,8.0619,28454,0
2007-05-31,8.1053,8.1489,7.87,8.0182,26046,0
2007-06-01,8.0182,8.0881,7.9049,7.9309,24326,0
2007-06-04,7.9922,8.0007,7.9049,7.9309,12850,0
2007-06-05,7.9309,7.9658,7.9049,7.9572,11015,0
2007-06-06,7.9136,7.9572,7.9049,7.9049,12621,0
2007-06-07,7.9485,7.9746,7.9399,7.9399,3213,0
2007-06-08,7.9833,7.9833,7.8439,7.87,15490,0
2007-06-11,7.9136,7.9399,7.8004,7.8527,16408,0
2007-06-12,7.8527,7.9309,7.7916,7.8875,14457,0
2007-06-13,7.8439,8.0182,7.8264,7.8439,7686,0
2007-06-14,7.8004,7.9572,7.8004,7.8439,4704,0
2007-06-15,7.8176,7.9309,7.8091,7.8527,2868,0
2007-06-18,7.8439,7.9746,7.8439,7.8613,6540,0
2007-06-19,7.87,7.9223,7.8176,7.8527,4820,0
2007-06-20,7.9223,7.9223,7.8439,7.8439,8835,0
2007-06-21,7.8613,7.8875,7.8004,7.8875,9638,0
2007-06-22,7.8439,7.9572,7.8439,7.8439,2753,0
2007-06-25,7.8875,7.9572,7.8439,7.9572,2066,0
2007-06-26,7.9049,7.9485,7.8613,7.9049,3098,0
2007-06-27,7.8527,7.9136,7.8439,7.8439,11702,0
2007-06-28,7.8962,7.9485,7.8962,7.9485,7686,0
2007-06-29,7.9309,7.9485,7.87,7.87,7804,0
2007-07-02,7.8353,8.0182,7.8353,7.9136,19505,0
2007-07-03,7.8875,7.8962,7.8439,7.8962,2178,0
2007-07-05,7.8527,7.9309,7.8091,7.8091,6653,0
2007-07-06,7.8004,7.9658,7.8004,7.9658,16523,0
2007-07-09,7.9309,8.1053,7.9309,8.0619,23865,0
2007-07-10,8.0965,8.3668,8.0965,8.3668,13195,0
2007-07-11,8.3668,8.4105,8.3059,8.3668,20769,0
2007-07-12,8.4017,8.637,8.3929,8.6283,66662,0
2007-07-13,8.6283,8.7502,8.6283,8.7502,51403,0
2007-07-16,8.6807,8.881,8.6718,8.8636,70907,0
2007-07-17,8.9071,8.9071,8.7155,8.881,23865,0
2007-07-18,8.8026,9.1774,8.8026,8.8985,23177,0
2007-07-19,8.8549,9.1078,8.8549,9.0118,16867,0
2007-07-20,8.9768,9.0204,8.8897,9.003,101430,0
2007-07-23,8.9768,9.1163,8.9768,9.0643,6427,0
2007-07-24,9.0901,9.2296,9.0728,9.1774,12047,0
2007-07-25,9.125,9.2385,9.1078,9.1946,4016,0
2007-07-26,9.1512,9.1512,8.7939,8.8288,592396,0
2007-07-27,8.8897,8.9071,8.7939,8.7939,6540,0
2007-07-30,8.8026,8.8462,8.6893,8.7155,8491,0
2007-07-31,8.7155,8.7155,8.6459,8.6459,23751,0
2007-08-01,8.6283,8.6718,8.5411,8.637,56108,0
2007-08-02,8.698,8.7155,8.6283,8.6807,16867,0
2007-08-03,8.5934,8.6544,8.2709,8.2709,74120,0
2007-08-06,8.2798,8.2798,8.1663,8.1924,12277,0
2007-08-07,8.236,8.4628,8.2099,8.3756,69761,0
2007-08-08,8.3843,8.4628,8.332,8.4105,22259,0
2007-08-09,8.3232,8.3668,8.0619,8.1141,24900,0
2007-08-10,8.0619,8.1314,7.8439,8.1053,59780,0
2007-08-13,8.1752,8.3668,8.1053,8.3668,19850,0
2007-08-14,8.332,8.4976,8.3232,8.4889,8146,0
2007-08-15,8.515,8.5673,8.5063,8.5673,7228,0
2007-08-16,8.5847,8.6283,8.4541,8.5847,14341,0
2007-08-17,8.6283,8.6807,8.4976,8.5411,12391,0
2007-08-20,8.4712,8.5934,8.4105,8.4889,7228,0
2007-08-21,8.515,8.6196,8.515,8.6196,4130,0
2007-08-22,8.5847,8.637,8.4712,8.5499,12277,0
2007-08-23,8.5499,8.5934,8.515,8.5673,9180,0
2007-08-24,8.5673,8.6283,8.5586,8.6109,1950,0
2007-08-27,8.6109,8.698,8.5847,8.6544,4474,0
2007-08-28,8.698,8.7066,8.637,8.637,5622,0
2007-08-29,8.637,8.7155,8.637,8.7066,2753,0
2007-08-30,8.698,8.7155,8.6544,8.6807,1376,0
2007-08-31,8.6718,8.6718,8.6283,8.6283,4130,0
2007-09-04,8.5847,8.6632,8.5847,8.6283,2753,0
2007-09-05,8.6544,8.6544,8.4366,8.5847,13311,0
2007-09-06,8.576,8.6021,8.515,8.5411,4246,0
2007-09-07,8.4889,8.5499,8.4889,8.5411,4474,0
2007-09-10,8.4976,8.5499,8.4105,8.5411,11361,0
2007-09-11,8.5847,8.759,8.5847,8.6632,12047,0
2007-09-12,8.698,8.698,8.2884,8.5324,7228,0
2007-09-13,8.576,8.6283,8.576,8.6283,1839,0
2007-09-14,8.6718,8.7066,8.4976,8.6021,6197,0
2007-09-17,8.5847,8.5847,8.4017,8.4017,3213,0
2007-09-18,8.3668,8.4278,8.3668,8.419,12277,0
2007-09-19,8.4105,8.4105,8.2623,8.3059,6311,0
2007-09-20,8.3059,8.3843,8.3059,8.3668,3669,0
2007-09-25,8.3407,8.3407,8.2534,8.3145,2410,0
2007-09-26,8.2798,8.3668,8.1053,8.1053,3098,0
2007-09-27,8.0619,8.1924,8.0182,8.1489,3669,0
2007-09-28,8.1489,8.2534,8.1489,8.2447,3901,0
2007-10-01,8.2798,8.2971,8.1924,8.2099,5048,0
2007-10-02,8.1663,8.1663,8.1228,8.1489,2640,0
2007-10-03,8.2099,8.236,8.1053,8.1489,4934,0
2007-10-04,8.0182,8.698,8.0182,8.2011,61845,0
2007-10-05,8.2186,8.2623,8.2011,8.2011,1376,0
2007-10-08,8.1752,8.3232,8.1752,8.3232,5278,0
2007-10-09,8.3668,8.5411,8.3232,8.5411,8031,0
2007-10-10,8.5411,8.698,8.5411,8.6283,7000,0
2007-10-11,8.6718,8.6718,8.5673,8.5673,10327,0
2007-10-12,8.5847,8.6109,8.5411,8.5934,1839,0
2007-10-15,8.5499,8.5847,8.4541,8.4541,7686,0
2007-10-16,8.3843,8.5411,8.3843,8.5411,1491,0
2007-10-17,8.5411,8.6283,8.5411,8.6021,10212,0
2007-10-18,8.5411,8.5586,8.4105,8.5586,5508,0
2007-10-19,8.515,8.698,8.515,8.698,14457,0
2007-10-22,8.6807,8.6807,8.5499,8.5499,15718,0
2007-10-23,8.5847,8.7155,8.5847,8.7155,10671,0
2007-10-24,8.698,8.759,8.6718,8.6807,11473,0
2007-10-25,8.6283,8.881,8.6283,8.8462,19161,0
2007-10-26,8.8288,8.9333,8.8288,8.9159,3213,0
2007-10-29,8.9159,8.9333,8.8636,8.9333,1148,0
2007-10-30,8.8026,8.8549,8.8026,8.8549,573,0
2007-10-31,8.8026,8.8636,8.7416,8.8112,1606,0
2007-11-01,8.7242,8.759,8.698,8.698,4016,0
2007-11-02,8.7155,8.8462,8.7155,8.8462,4246,0
2007-11-05,8.7852,8.8288,8.7155,8.7155,3213,0
2007-11-06,8.7155,8.7765,8.7155,8.7329,2410,0
2007-11-07,8.7329,8.7852,8.7155,8.7155,4590,0
2007-11-08,8.698,8.7155,8.698,8.698,6653,0
2007-11-09,8.698,8.7155,8.698,8.7155,3901,0
2007-11-12,8.7155,8.7155,8.6718,8.6718,8606,0
2007-11-13,8.6718,8.7155,8.6718,8.6718,6883,0
2007-11-14,8.6718,8.698,8.6632,8.6632,13884,0
2007-11-15,8.6718,8.7155,8.6718,8.6718,1033,0
2007-11-16,8.5673,8.7155,8.5673,8.6632,20992,0
2007-11-19,8.6283,8.6718,8.6283,8.637,23981,0
2007-11-20,8.7155,8.7155,8.5847,8.6283,27309,0
2007-11-21,8.5847,8.637,8.5847,8.6283,7344,0
2007-11-26,8.6109,8.6283,8.4976,8.4976,23061,0
2007-11-27,8.4976,8.5847,8.4105,8.5411,12850,0
2007-11-28,8.5411,8.576,8.4801,8.576,8260,0
2007-11-29,8.5411,8.5411,7.8439,8.4366,12161,0
2007-11-30,8.4366,8.5411,8.2798,8.4889,14572,0
2007-12-03,8.4541,8.4976,8.3232,8.4105,4820,0
2007-12-04,8.4017,8.4366,8.1752,8.2011,8031,0
2007-12-05,7.4605,8.2011,7.4605,8.0182,23157,0
2007-12-06,7.4169,8.2798,7.4169,8.236,17096,0
2007-12-07,8.2798,8.4366,8.2798,8.4366,10327,0
2007-12-10,8.4366,8.4976,8.4017,8.4541,16295,0
2007-12-11,8.3843,8.4712,8.3756,8.4278,8686,0
2007-12-12,8.3843,8.4976,8.3843,8.4541,7908,0
2007-12-13,8.2011,8.4976,8.2011,8.4976,10328,0
2007-12-14,8.4105,8.4889,8.4105,8.4541,4130,0
2007-12-17,8.4628,8.4628,8.3232,8.3668,6311,0
2007-12-18,8.3232,8.4801,8.1577,8.4801,9408,0
2007-12-19,8.3929,8.4628,8.3929,8.4628,11588,0
2007-12-20,8.4712,8.4976,8.4712,8.4712,4704,0
2007-12-21,8.3493,8.5934,8.3059,8.5934,22661,0
2007-12-24,8.5934,8.6283,8.5499,8.6283,1033,0
2007-12-26,8.6718,8.6718,8.5411,8.5847,4131,0
2007-12-27,8.5063,8.5847,8.5063,8.5847,5852,0
2007-12-28,8.5847,8.5847,8.3582,8.4541,27651,0
2007-12-31,8.1752,8.4278,8.1752,8.4278,7114,0
2008-01-02,8.2534,8.4278,8.2534,8.4278,7114,0
2008-01-03,8.3929,8.4105,8.053,8.1053,19047,0
2008-01-04,7.9136,8.1228,7.9136,7.9746,7286,0
2008-01-07,8.0182,8.0182,7.9223,8.0182,11473,0
2008-01-08,8.053,8.053,7.8004,7.8527,14341,0
2008-01-09,7.8091,8.0094,7.7218,7.8004,43257,0
2008-01-10,7.6522,7.9833,7.6522,7.9833,13080,0
2008-01-11,7.9833,8.3843,7.9309,8.3843,6770,0
2008-01-14,8.3843,8.5411,8.3843,8.5411,8318,0
2008-01-15,8.4976,8.6459,8.4452,8.4452,28461,0
2008-01-16,8.3756,8.3756,7.9746,8.3668,16751,0
2008-01-17,8.0268,8.332,7.9309,8.0182,62177,0
2008-01-18,8.0268,8.1489,8.0182,8.0443,10097,0
2008-01-22,7.7045,8.0268,7.7045,7.7655,21456,0
2008-01-23,7.6783,7.8353,7.6783,7.783,8491,0
2008-01-24,7.8004,8.0619,7.7132,8.0358,47731,0
2008-01-25,8.0268,8.0268,7.8004,7.8353,33359,0
2008-01-28,7.7132,7.8439,7.6783,7.8439,17472,0
2008-01-29,7.591,8.0182,7.591,7.9309,8031,0
2008-01-30,7.7306,8.0094,7.7306,8.0094,6653,0
2008-01-31,7.9746,8.0443,7.8875,7.9658,14802,0
2008-02-01,7.9049,8.0007,7.9049,8.0007,5622,0
2008-02-04,7.9309,7.9746,7.8264,7.9309,9064,0
2008-02-05,8.0007,8.5847,8.0007,8.2534,40503,0
2008-02-06,8.3232,8.3232,8.1141,8.1141,7458,0
2008-02-07,7.9309,8.1489,7.9309,8.053,10212,0
2008-02-08,8.0358,8.0791,7.8353,7.9833,15376,0
2008-02-11,7.3472,8.0619,7.3472,8.0619,16294,0
2008-02-12,8.1053,8.4976,8.1053,8.3843,10097,0
2008-02-13,8.3232,8.4541,8.2971,8.2971,8720,0
2008-02-14,8.2534,8.2971,8.1663,8.2447,1950,0
2008-02-15,8.2534,8.4017,8.236,8.2971,6770,0
2008-02-19,8.236,8.2971,8.1752,8.2884,4474,0
2008-02-20,8.2447,8.2798,8.0706,8.0881,7918,0
2008-02-21,8.0881,8.1752,8.0443,8.1053,8949,0
2008-02-22,8.0443,8.0443,7.4082,7.9049,19965,0
2008-02-25,7.9833,8.0791,7.8788,8.0791,3788,0
2008-02-26,8.1141,8.1141,7.9746,8.053,3901,0
2008-02-27,8.1053,8.2011,8.0791,8.1663,7458,0
2008-02-28,8.1924,8.2011,8.1314,8.2011,1033,0
2008-02-29,8.2447,8.2447,8.1053,8.1924,2294,0
2008-03-03,8.1053,8.1924,8.053,8.1752,4704,0
2008-03-04,8.1141,8.2011,8.0182,8.0182,13195,0
2008-03-05,8.0619,8.236,8.0268,8.236,9523,0
2008-03-06,8.236,8.4105,8.236,8.4105,7573,0
2008-03-07,8.3843,8.4541,8.2099,8.2798,3669,0
2008-03-10,8.2447,8.2447,8.0881,8.1663,3098,0
2008-03-11,8.0881,8.2798,8.0881,8.2011,2868,0
2008-03-12,8.1663,8.2534,8.1228,8.1228,4016,0
2008-03-13,8.1053,8.236,8.0358,8.236,8031,0
2008-03-14,8.1752,8.2798,8.1752,8.2798,3557,0
2008-03-17,8.2011,8.236,8.1489,8.1839,5393,0
2008-03-18,8.1489,8.236,8.0965,8.0965,8434,0
2008-03-19,8.0619,8.0619,7.8091,7.9309,5967,0
2008-03-20,7.9746,8.0182,7.9746,8.0182,690,0
2008-03-24,8.0619,8.1053,8.0182,8.0182,4016,0
2008-03-25,7.8788,8.0619,7.8788,8.0619,2407,0
2008-03-26,8.0881,8.1053,7.9309,7.9922,12621,0
2008-03-27,8.0358,8.0791,8.0182,8.0182,1721,0
2008-03-28,8.0881,8.1141,7.9309,8.0182,2982,0
2008-03-31,7.9746,8.0182,7.8875,7.9746,8031,0
2008-04-01,7.8875,8.0182,7.8875,7.9922,7469,0
2008-04-02,8.0358,8.0358,7.9746,8.0182,2530,0
2008-04-03,7.9746,7.9746,7.7568,7.7655,5622,0
2008-04-04,7.7655,7.8004,7.6783,7.783,5061,0
2008-04-07,8.2798,8.2798,7.7393,7.8264,24555,0
2008-04-08,7.8875,7.9833,7.8439,7.8439,8376,0
2008-04-09,7.8004,7.8875,7.8004,7.8875,3788,0
2008-04-10,7.8613,7.9309,7.8439,7.9136,4016,0
2008-04-11,7.9746,7.9746,7.87,7.8875,5737,0
2008-04-14,7.8875,7.8875,7.4343,7.6696,32230,0
2008-04-15,7.5823,7.6261,7.469,7.5823,28338,0
2008-04-16,7.5388,7.5823,7.4778,7.5127,36558,0
2008-04-17,7.4517,7.5127,7.4082,7.4343,6653,0
2008-04-18,7.3472,7.5127,7.3472,7.504,7855,0
2008-04-21,7.4082,7.504,7.3557,7.4778,9577,0
2008-04-22,7.3557,7.504,7.3557,7.504,7429,0
2008-04-23,7.5739,7.5739,7.4953,7.5302,18402,0
2008-04-24,7.4953,7.5302,7.4953,7.5302,8376,0
2008-04-25,7.4953,7.5388,7.4605,7.5388,28479,0
2008-04-28,7.3557,7.6696,7.3557,7.6696,19853,0
2008-04-29,7.6433,7.7568,7.5823,7.7568,4704,0
2008-04-30,7.6696,7.7916,7.3209,7.7479,13320,0
2008-05-01,7.7045,7.7132,7.6261,7.7132,7228,0
2008-05-02,7.6783,7.7132,7.5475,7.6261,9064,0
2008-05-05,7.6086,7.6086,7.4254,7.4953,5584,0
2008-05-06,7.4953,7.5302,7.4605,7.5302,1950,0
2008-05-07,7.5214,7.5388,7.4517,7.4517,3328,0
2008-05-08,7.4867,7.5388,7.469,7.5388,3901,0
2008-05-09,7.5388,7.5388,7.469,7.5388,1839,0
2008-05-12,7.5302,7.5823,7.5214,7.5739,5092,0
2008-05-13,7.5823,7.6261,7.4517,7.5823,17010,0
2008-05-14,7.6261,7.6261,7.5563,7.6,3723,0
2008-05-15,7.6261,7.8004,7.6173,7.8004,4590,0
2008-05-16,7.6608,7.8004,7.6,7.6696,7339,0
2008-05-19,7.6957,7.6957,7.5388,7.591,7573,0
2008-05-20,7.6086,7.6522,7.6,7.6433,2592,0
2008-05-21,7.6346,7.6433,7.6173,7.6433,2178,0
2008-05-22,7.6433,7.6433,7.5388,7.6086,3557,0
2008-05-23,7.5388,7.6522,7.4517,7.6522,4370,0
2008-05-27,7.6,7.6522,7.6,7.6522,3912,0
2008-05-28,7.6261,7.6522,7.6173,7.6522,4515,0
2008-05-29,7.7132,7.7132,7.6433,7.6522,5338,0
2008-05-30,7.6522,7.6522,7.6433,7.6522,1824,0
2008-06-02,7.6522,7.6522,7.6,7.6522,9408,0
2008-06-03,7.6522,7.7132,7.5823,7.7132,7084,0
2008-06-04,7.7045,7.7655,7.6522,7.6522,7286,0
2008-06-05,7.6957,7.7393,7.5651,7.6696,4360,0
2008-06-06,7.6346,7.7132,7.6346,7.6696,1491,0
2008-06-09,7.591,7.6261,7.469,7.5302,7686,0
2008-06-10,7.5388,7.5388,7.4254,7.5388,7618,0
2008-06-11,7.5651,7.5823,7.504,7.5739,1959,0
2008-06-12,7.5823,7.6,7.5739,7.6,4821,0
2008-06-13,7.6,7.6261,7.4953,7.5388,10831,0
2008-06-16,7.4953,7.5388,7.4169,7.4778,10531,0
2008-06-17,7.5127,7.5214,7.4778,7.5214,2868,0
2008-06-18,7.5214,7.5214,7.26,7.4953,17210,0
2008-06-19,7.4867,7.5823,7.4517,7.4953,2868,0
2008-06-20,7.469,7.5475,7.4517,7.4953,4703,0
2008-06-23,7.5739,7.5823,7.5127,7.5388,7573,0
2008-06-24,7.5739,7.6261,7.4953,7.5563,8031,0
2008-06-25,7.5127,7.6,7.4082,7.4778,3553,0
2008-06-26,7.5127,7.5214,7.5127,7.5214,802,0
2008-06-27,7.5651,7.5651,7.2686,7.2686,7804,0
2008-06-30,7.2164,7.3557,7.1902,7.2774,6512,0
2008-07-01,7.2862,7.2862,7.1204,7.1641,4100,0
2008-07-02,7.2339,7.2339,7.1031,7.1381,2982,0
2008-07-03,7.1641,7.1641,6.8415,6.9289,3728,0
2008-07-07,6.8415,7.016,6.0311,6.1705,39542,0
2008-07-08,6.1443,6.2229,6.0484,6.2229,21240,0
2008-07-09,6.2752,6.3187,6.2402,6.2489,7228,0
2008-07-10,6.3013,6.3013,6.188,6.188,1061,0
2008-07-11,6.2053,6.2053,6.0224,6.1008,8715,0
2008-07-14,6.1357,6.1357,6.0137,6.0224,7287,0
2008-07-15,6.0398,6.0571,5.9962,6.0484,1595,0
2008-07-16,6.1008,6.1008,6.1008,6.1008,6137,0
2008-07-17,5.761,6.0398,5.761,6.0398,3962,0
2008-07-18,6.0661,6.1183,6.0661,6.1183,3884,0
2008-07-21,6.1008,6.1443,6.0661,6.0661,3453,0
2008-07-22,5.8915,6.1183,5.8915,6.1183,1179,0
2008-07-23,6.1183,6.188,6.0746,6.1008,5464,0
2008-07-24,6.1008,6.1705,6.0571,6.1443,7412,0
2008-07-25,6.1008,6.188,6.1008,6.188,2523,0
2008-07-28,6.2316,6.2316,6.0571,6.1269,4934,0
2008-07-29,6.188,6.188,6.1269,6.1269,5278,0
2008-07-30,6.1008,6.1008,6.0311,6.1008,1491,0
2008-07-31,6.0571,6.1443,6.0571,6.1357,2705,0
2008-08-01,6.1443,6.1443,6.1008,6.1357,1950,0
2008-08-04,6.1443,6.188,6.0661,6.1357,5566,0
2008-08-05,6.1008,6.1008,6.1008,6.1008,690,0
2008-08-06,6.0571,6.1443,6.0571,6.1443,1664,0
2008-08-07,6.1008,6.1443,6.0571,6.0571,1839,0
2008-08-08,6.1008,6.2316,6.0571,6.2316,2916,0
2008-08-11,6.188,6.188,6.0398,6.1008,2996,0
2008-08-12,6.1008,6.1008,5.8567,5.9265,11361,0
2008-08-13,5.9352,5.9352,5.8742,5.883,7171,0
2008-08-14,5.883,5.9265,5.8393,5.883,6883,0
2008-08-15,5.8217,5.883,5.5517,5.7348,16682,0
2008-08-18,5.7348,5.7348,5.665,5.7348,1263,0
2008-08-19,5.7261,5.7261,5.6737,5.7261,2523,0
2008-08-20,5.6998,5.7261,5.6825,5.7086,3788,0
2008-08-21,5.7086,5.8217,5.6389,5.8217,14566,0
2008-08-22,5.7435,5.761,5.5779,5.6911,8281,0
2008-08-25,5.6389,5.665,5.5343,5.6215,10028,0
2008-08-26,5.6215,5.665,5.482,5.5779,10517,0
2008-08-27,5.5779,5.665,5.5606,5.665,12849,0
2008-08-28,5.5865,5.6215,5.5257,5.5606,23880,0
2008-08-29,5.5343,5.5952,5.4908,5.5343,14188,0
2008-09-02,5.4994,5.5779,5.4994,5.5779,12324,0
2008-09-03,5.5343,5.5779,5.5343,5.5779,9799,0
2008-09-04,5.5343,5.5606,5.5168,5.5606,6196,0
2008-09-05,5.5343,5.5606,5.4472,5.4908,10560,0
2008-09-08,5.4472,5.4908,5.3599,5.4733,11818,0
2008-09-09,5.4472,5.5083,5.4472,5.4994,1606,0
2008-09-10,5.4908,5.4908,5.4035,5.4472,18211,0
2008-09-11,5.4472,5.4472,5.2642,5.3339,27078,0
2008-09-12,5.3339,5.3339,5.2031,5.2728,22837,0
2008-09-15,5.3164,5.3164,5.055,5.1158,19719,0
2008-09-16,5.1422,5.2293,5.1074,5.2293,28397,0
2008-09-17,5.2293,5.2293,5.1422,5.2293,4974,0
2008-09-18,5.2293,5.2381,5.177,5.1859,27078,0
2008-09-19,5.177,5.2293,5.177,5.2293,7860,0
2008-09-22,5.177,5.177,4.9416,5.0288,14237,0
2008-09-23,4.9416,4.9678,4.898,4.9678,20893,0
2008-09-24,4.9678,5.0114,4.933,4.9852,5737,0
2008-09-25,4.9242,4.9852,4.8892,4.9852,5967,0
2008-09-26,4.9416,4.9416,4.8022,4.9242,16592,0
2008-09-29,4.8806,4.9242,4.8372,4.9242,3213,0
2008-09-30,4.9242,4.933,4.7063,4.7151,42976,0
2008-10-01,4.7063,4.7063,4.6367,4.6975,5725,0
2008-10-02,4.7063,4.7063,4.6453,4.6629,17279,0
2008-10-03,4.6629,4.7063,4.5756,4.6191,21111,0
2008-10-06,4.5321,4.6191,4.445,4.4885,23177,0
2008-10-07,4.4972,4.5233,4.3576,4.4885,67351,0
2008-10-08,4.7848,4.7848,4.314,4.445,9428,0
2008-10-09,4.3838,4.445,3.9394,4.227,11029,0
2008-10-10,4.1835,4.1835,2.9893,3.678,42650,0
2008-10-13,3.6083,4.1835,3.6083,4.0091,10297,0
2008-10-14,3.9307,4.2705,3.9307,4.0963,23614,0
2008-10-15,4.0963,4.0963,3.9132,3.9219,19429,0
2008-10-16,3.8872,3.8872,3.7476,3.765,6139,0
2008-10-17,3.765,4.0875,3.765,4.0875,9394,0
2008-10-20,4.0789,4.0789,4.0701,4.0701,345,0
2008-10-21,4.0526,4.0526,3.8435,4.0526,15918,0
2008-10-22,3.9219,4.0004,3.9219,4.0004,7686,0
2008-10-23,4.0789,4.0789,3.8785,3.8785,5228,0
2008-10-24,3.9132,3.9132,3.8349,3.8958,5393,0
2008-10-27,3.8958,3.957,3.8785,3.957,2523,0
2008-10-28,3.9219,3.9219,3.7737,3.8785,5852,0
2008-10-29,3.7913,3.8785,3.7128,3.8785,3557,0
2008-10-30,3.826,3.8785,3.826,3.8785,2336,0
2008-10-31,3.8785,3.9219,3.8349,3.9219,6197,0
2008-11-03,3.9917,4.0963,3.9917,4.0875,10575,0
2008-11-04,4.0875,4.0963,3.9219,4.0963,1606,0
2008-11-05,3.9917,4.0875,3.6169,3.8872,20807,0
2008-11-06,3.9655,4.0353,3.7826,3.9219,4370,0
2008-11-07,3.9219,4.1835,3.8,3.9132,4246,0
2008-11-10,3.9132,3.983,3.9132,3.9219,1376,0
2008-11-11,3.9219,3.9219,3.8349,3.8872,1376,0
2008-11-12,3.7476,3.765,3.6169,3.765,8949,0
2008-11-13,3.6169,3.6169,3.4689,3.4773,16012,0
2008-11-14,3.5386,3.5471,3.4689,3.5296,1950,0
2008-11-17,3.4949,3.5296,3.4427,3.4862,4921,0
2008-11-18,3.4862,3.5036,3.4078,3.4862,11702,0
2008-11-19,3.4338,3.4862,3.4078,3.4862,2410,0
2008-11-20,3.4513,3.4773,3.3467,3.3729,9609,0
2008-11-21,3.338,3.4862,3.3118,3.3294,11862,0
2008-11-24,3.4862,3.4862,3.2336,3.2336,7573,0
2008-11-25,3.4427,3.4427,3.1462,3.2159,14810,0
2008-11-26,3.1462,3.155,3.0504,3.1376,60097,0
2008-11-28,3.0766,3.1813,3.0329,3.1813,14086,0
2008-12-01,3.2247,3.2858,3.0591,3.0678,4419,0
2008-12-02,3.1724,3.1813,2.6234,2.8326,99744,0
2008-12-03,2.8935,3.0416,2.8935,2.9982,6741,0
2008-12-04,2.9459,2.9633,2.9459,2.9633,635,0
2008-12-05,2.9633,3.1462,2.9633,3.1462,6641,0
2008-12-08,2.7105,3.0591,2.7105,3.0504,5852,0
2008-12-09,2.9718,3.0068,2.876,3.0068,16776,0
2008-12-10,3.0068,3.4427,3.0068,3.0939,19225,0
2008-12-11,3.0939,3.0939,3.0504,3.0504,3608,0
2008-12-12,3.0243,3.0504,2.9196,3.0504,3609,0
2008-12-15,3.0504,3.0766,3.0068,3.0504,8260,0
2008-12-16,3.0766,3.1813,3.0504,3.1813,12894,0
2008-12-17,3.0939,3.2159,3.0939,3.1813,16131,0
2008-12-18,3.1813,3.2073,3.0939,3.2073,4563,0
2008-12-19,3.1376,3.1724,3.0504,3.0504,7918,0
2008-12-22,3.0939,3.2247,3.0939,3.1376,9333,0
2008-12-23,3.0766,3.1813,3.0766,3.1376,7648,0
2008-12-24,3.1813,3.1813,3.1376,3.1376,573,0
2008-12-26,3.2596,3.2596,3.0504,3.155,8792,0
2008-12-29,3.0678,3.1376,3.0591,3.0591,4874,0
2008-12-30,3.0504,3.1028,3.0155,3.0504,18466,0
2008-12-31,3.0939,3.1985,3.0678,3.0939,17413,0
2009-01-02,3.0939,3.3554,3.0591,3.3554,16063,0
2009-01-05,3.3991,3.4427,3.2682,3.4251,15187,0
2009-01-06,3.6605,3.6692,3.5734,3.6169,23061,0
2009-01-07,3.6519,3.6605,3.3294,3.4689,54846,0
2009-01-08,3.5386,3.6169,3.4689,3.5123,7630,0
2009-01-09,3.5296,3.6953,3.5296,3.6169,126254,0
2009-01-12,3.6169,3.6605,3.4862,3.5907,67237,0
2009-01-13,3.6083,3.6169,3.4165,3.5646,37290,0
2009-01-14,3.5296,3.6868,3.5212,3.6605,20881,0
2009-01-15,3.5734,3.6519,3.2247,3.5995,8893,0
2009-01-16,3.6256,3.6519,3.5386,3.5995,9868,0
2009-01-20,3.5995,3.6169,3.5646,3.5646,33481,0
2009-01-21,3.5646,3.6169,3.5646,3.6083,5037,0
2009-01-22,3.4862,3.5212,3.0591,3.1637,105834,0
2009-01-23,3.155,3.1724,3.0068,3.0504,41871,0
2009-01-26,2.937,3.0068,2.789,2.8151,29429,0
2009-01-27,2.876,3.0504,2.8326,2.8326,44047,0
2009-01-28,2.8326,2.876,2.7367,2.789,24452,0
2009-01-29,2.8499,2.8849,2.7453,2.789,23229,0
2009-01-30,2.7801,2.7801,2.6668,2.6843,9724,0
2009-02-02,2.6494,2.7105,2.6321,2.7105,11044,0
2009-02-03,2.8236,2.8236,2.6146,2.6583,25987,0
2009-02-04,2.6234,2.6583,2.4403,2.4839,42343,0
2009-02-05,2.4839,2.5799,2.3968,2.4056,94209,0
2009-02-06,2.4056,2.4839,2.4056,2.4315,21570,0
2009-02-09,2.5972,2.9982,2.5535,2.6494,8780,0
2009-02-10,2.7367,2.7453,2.571,2.6583,7918,0
2009-02-11,2.6583,2.6583,2.571,2.606,8835,0
2009-02-12,2.5799,2.6583,2.5362,2.6234,3248,0
2009-02-13,2.6494,2.6583,2.5624,2.6583,6311,0
2009-02-17,2.6407,2.7017,2.571,2.6583,2066,0
2009-02-18,2.571,2.6494,2.5362,2.6494,4361,0
2009-02-19,2.606,2.6146,2.5188,2.571,8260,0
2009-02-20,2.5188,2.5624,2.4839,2.5275,7745,0
2009-02-23,2.5275,2.5275,2.4141,2.4491,2868,0
2009-02-24,2.3968,2.4403,2.3444,2.3881,25022,0
2009-02-25,2.3881,2.3968,2.2224,2.3097,61710,0
2009-02-26,2.3534,2.4403,2.3097,2.3097,11182,0
2009-02-27,2.301,2.3534,2.2224,2.3534,21240,0
2009-03-02,2.3097,2.3097,2.0046,2.083,22103,0
2009-03-03,2.0916,2.118,2.0743,2.0743,36758,0
2009-03-04,2.0221,2.1877,1.9173,1.935,63922,0
2009-03-05,1.935,2.048,1.9173,2.0046,19758,0
2009-03-06,2.0046,2.048,1.9261,1.9783,9330,0
2009-03-09,2.0046,2.0046,1.7866,1.8999,8512,0
2009-03-10,1.9173,2.048,1.8304,2.048,20049,0
2009-03-11,2.048,2.2224,2.0046,2.1789,17289,0
2009-03-12,2.1355,2.1615,1.9173,2.083,8918,0
2009-03-13,2.0132,2.048,1.935,2.0221,1263,0
2009-03-16,2.1355,2.2399,2.0569,2.1789,22487,0
2009-03-17,2.2658,2.3534,2.048,2.1264,5823,0
2009-03-18,2.3097,2.3534,2.1789,2.2574,10089,0
2009-03-19,2.3881,2.4403,2.3534,2.4403,3297,0
2009-03-20,2.4403,2.6146,2.4403,2.6146,41116,0
2009-03-23,2.6146,2.6583,2.4839,2.6146,40206,0
2009-03-24,2.4927,2.6494,2.3097,2.6146,23109,0
2009-03-25,2.6146,2.6146,2.5188,2.5362,2523,0
2009-03-26,2.5624,2.6583,2.5624,2.606,6679,0
2009-03-27,2.5624,2.5624,2.4839,2.4839,690,0
2009-03-30,2.4315,2.789,2.4056,2.5624,8465,0
2009-03-31,2.5448,2.571,2.4403,2.5188,2817,0
2009-04-01,2.606,2.606,2.5188,2.5624,1033,0
2009-04-02,2.5624,2.5624,2.5275,2.5448,4934,0
2009-04-03,2.571,2.571,2.5188,2.5362,1344,0
2009-04-06,2.7017,2.7017,2.5188,2.5624,3788,0
2009-04-07,2.5188,2.5188,2.4491,2.4927,2410,0
2009-04-08,2.571,2.6583,2.5362,2.6583,10786,0
2009-04-09,2.6843,2.7453,2.5885,2.6583,8491,0
2009-04-13,2.7453,2.7453,2.6583,2.6583,8031,0
2009-04-14,2.6583,2.6583,2.5972,2.5972,4312,0
2009-04-15,2.6407,2.6843,2.5885,2.6407,10039,0
2009-04-16,2.6146,2.6234,2.5972,2.5972,3328,0
2009-04-17,2.6146,2.6146,2.5972,2.6146,825,0
2009-04-20,2.6583,2.7017,2.6494,2.6668,6578,0
2009-04-21,2.6494,2.7017,2.6407,2.6583,4590,0
2009-04-22,2.6583,2.6583,2.6146,2.6321,15647,0
2009-04-23,2.606,2.6583,2.5885,2.6583,1721,0
2009-04-24,2.6583,2.8326,2.6583,2.6758,2066,0
2009-04-27,2.5885,2.789,2.5885,2.6146,7314,0
2009-04-28,2.6146,2.6146,2.4403,2.5275,36145,0
2009-04-29,2.4664,2.5972,2.4403,2.5362,2629,0
2009-04-30,2.5972,2.5972,2.5275,2.5275,4387,0
2009-05-01,2.5624,2.6583,2.5624,2.6583,8852,0
2009-05-04,2.606,2.6583,2.606,2.6321,4360,0
2009-05-05,2.6321,2.6583,2.6321,2.6583,4190,0
2009-05-06,2.6668,2.6758,2.6321,2.6321,6542,0
2009-05-07,2.6758,2.7453,2.6407,2.7105,11588,0
2009-05-08,2.754,2.789,2.7017,2.7105,2712,0
2009-05-11,2.6758,2.789,2.6668,2.7017,3788,0
2009-05-12,2.7105,2.9633,2.7105,2.7367,8100,0
2009-05-13,2.693,2.693,2.606,2.606,14860,0
2009-05-14,2.5972,2.6146,2.5972,2.6146,690,0
2009-05-15,2.6146,2.6146,2.571,2.571,2066,0
2009-05-18,2.571,2.571,2.5188,2.5448,4934,0
2009-05-19,2.6146,2.8935,2.6146,2.6583,35362,0
2009-05-20,2.6583,2.728,2.6583,2.728,2176,0
2009-05-21,2.7367,2.7367,2.5535,2.6234,7220,0
2009-05-22,2.5972,2.6234,2.5972,2.6234,1507,0
2009-05-26,2.6234,2.7453,2.6234,2.6843,4705,0
2009-05-27,2.9196,2.9196,2.6321,2.6321,7325,0
2009-05-28,2.6494,2.6494,2.6407,2.6494,2982,0
2009-05-29,2.6583,2.789,2.6583,2.6583,27996,0
2009-06-01,2.6583,2.6583,2.6407,2.6494,10212,0
2009-06-02,2.7017,2.7017,2.6407,2.6407,14174,0
2009-06-03,2.7192,2.7192,2.6146,2.6407,1093,0
2009-06-04,2.6583,2.6758,2.6407,2.6668,5508,0
2009-06-05,2.6583,2.6583,2.571,2.5885,31203,0
2009-06-08,2.6234,2.693,2.5362,2.6494,5566,0
2009-06-09,2.6494,2.6583,2.6494,2.6583,1733,0
2009-06-10,2.6494,2.6494,2.5972,2.5972,6549,0
2009-06-11,2.571,2.5885,2.423,2.5535,15312,0
2009-06-12,2.6321,2.6583,2.5972,2.6494,11692,0
2009-06-15,2.6583,2.6583,2.6494,2.6494,2058,0
2009-06-16,2.6494,2.6494,2.5275,2.571,8910,0
2009-06-17,2.571,2.571,2.3968,2.4577,18439,0
2009-06-18,2.3881,2.4577,2.3881,2.4491,12802,0
2009-06-19,2.4403,2.5013,2.4403,2.5013,3832,0
2009-06-22,2.4839,2.571,2.4839,2.571,4604,0
2009-06-23,2.5362,2.5799,2.5275,2.5535,1950,0
2009-06-24,2.5885,2.6146,2.5275,2.5535,8961,0
2009-06-25,2.6146,2.7017,2.5972,2.6146,48360,0
2009-06-26,2.6146,2.6146,2.6146,2.6146,114,0
2009-06-29,2.4491,2.693,2.4491,2.693,5902,0
2009-06-30,2.693,2.754,2.693,2.754,6205,0
2009-07-01,2.876,2.876,2.789,2.789,6894,0
2009-07-02,2.789,2.789,2.7017,2.7017,13401,0
2009-07-06,2.7801,3.1201,2.5275,2.7017,36716,0
2009-07-07,2.789,2.9633,2.754,2.8151,26964,0
2009-07-08,2.9022,2.9022,2.8326,2.8674,7203,0
2009-07-09,2.8412,2.9196,2.8412,2.9196,802,0
2009-07-10,2.9459,3.0329,2.9459,3.0329,1033,0
2009-07-13,3.0416,3.0504,2.9459,2.9459,17808,0
2009-07-14,2.9633,3.0068,2.9546,3.0068,3298,0
2009-07-15,3.0068,3.0068,2.8326,2.9718,6540,0
2009-07-16,2.876,3.0939,2.876,3.0504,6311,0
2009-07-17,3.0504,3.0678,3.0068,3.0068,5679,0
2009-07-20,3.0068,3.1376,2.9893,3.1201,6123,0
2009-07-21,3.1376,3.2509,3.1376,3.1462,2008,0
2009-07-22,3.1899,3.2509,3.1899,3.2247,2753,0
2009-07-23,3.2073,3.2159,3.1813,3.1813,2406,0
2009-07-24,3.1637,3.338,2.8935,3.338,8765,0
2009-07-27,3.3032,3.3641,3.2682,3.3032,7737,0
2009-07-28,3.3118,3.3118,3.3118,3.3118,1892,0
2009-07-29,3.5559,3.5559,3.3032,3.3032,9141,0
2009-07-30,3.3032,3.3294,3.2596,3.2682,1366,0
2009-07-31,3.3467,3.3467,3.2682,3.2682,8042,0
2009-08-03,3.277,3.4689,3.277,3.3902,26732,0
2009-08-04,3.3902,3.5646,3.3902,3.3902,20726,0
2009-08-05,3.4862,3.4862,3.4427,3.4773,4590,0
2009-08-06,3.4427,3.4427,3.4338,3.4338,1950,0
2009-08-07,3.3902,3.5646,3.3467,3.4773,7618,0
2009-08-10,3.4427,3.5212,3.4427,3.5036,8981,0
2009-08-12,3.4862,3.5036,3.4862,3.5036,345,0
2009-08-13,3.5646,3.5646,3.4862,3.4862,690,0
2009-08-14,3.4427,3.4862,3.4427,3.4862,1516,0
2009-08-17,3.4338,3.4338,3.4078,3.4338,8720,0
2009-08-18,3.4165,3.4165,3.4078,3.4078,2178,0
2009-08-19,3.4078,3.4513,3.3902,3.3902,11469,0
2009-08-20,3.3991,3.3991,3.3991,3.3991,4590,0
2009-08-21,3.4165,3.4165,3.3902,3.3991,9122,0
2009-08-24,3.3729,3.4338,3.3729,3.4338,345,0
2009-08-25,3.4427,3.6605,3.4427,3.6605,3152,0
2009-08-26,3.6605,3.6605,3.3554,3.3991,21741,0
2009-08-27,3.3991,3.4862,3.3991,3.4862,2840,0
2009-08-28,3.4078,3.4427,3.3991,3.4427,6197,0
2009-08-31,3.4689,3.4862,3.4427,3.4862,4544,0
2009-09-01,3.4427,3.4427,3.3729,3.3817,8031,0
2009-09-02,3.4689,3.4689,3.3729,3.3817,17900,0
2009-09-03,3.3729,3.3991,3.3205,3.3817,229619,0
2009-09-04,3.3991,3.3991,3.3817,3.3902,35593,0
2009-09-08,3.3902,3.4862,3.3902,3.4862,17886,0
2009-09-09,3.4689,3.4862,3.4601,3.4862,6080,0
2009-09-10,3.4773,3.4949,3.4427,3.4427,5317,0
2009-09-11,3.4601,3.4862,3.4513,3.4862,2249,0
2009-09-14,3.4862,3.5212,3.4862,3.5036,2967,0
2009-09-15,3.4862,3.5296,3.4601,3.5296,10212,0
2009-09-16,3.4862,3.6605,3.4862,3.6519,23912,0
2009-09-17,3.6868,3.7564,3.6868,3.7564,2868,0
2009-09-18,3.7041,3.765,3.6605,3.6605,13115,0
2009-09-21,3.7476,3.7913,3.6868,3.6868,7000,0
2009-09-22,3.6868,3.7128,3.4862,3.4949,24542,0
2009-09-23,3.5907,3.6256,3.5471,3.6169,3646,0
2009-09-24,3.5471,3.7041,3.5296,3.5819,5485,0
2009-09-25,3.5995,3.5995,3.5386,3.5386,9356,0
2009-09-30,3.5734,3.5734,3.5212,3.5296,18092,0
2009-10-01,3.5296,3.5296,3.5123,3.5212,9866,0
2009-10-02,3.5559,3.6519,3.4949,3.6519,24440,0
2009-10-05,3.5212,3.5995,3.5212,3.5819,18541,0
2009-10-06,3.5471,3.5646,3.5471,3.5559,1033,0
2009-10-07,3.6519,3.678,3.5819,3.6605,13826,0
2009-10-08,3.6605,3.6605,3.6605,3.6605,459,0
2009-10-09,3.6605,3.6605,3.643,3.643,4590,0
2009-10-12,3.6868,4.7063,3.6605,4.445,338122,0
2009-10-13,4.4274,4.7935,4.2968,4.3838,135706,0
2009-10-14,4.4885,4.5321,4.3576,4.3576,44910,0
2009-10-15,4.3403,4.4013,4.2531,4.2705,56193,0
2009-10-16,4.5494,4.5494,4.2183,4.2705,42477,0
2009-10-19,4.288,4.4013,4.288,4.3054,12584,0
2009-10-20,4.4274,4.4274,4.2793,4.3054,10213,0
2009-10-21,4.314,4.4187,4.192,4.2007,39080,0
2009-10-22,4.2183,4.2531,4.192,4.2445,38905,0
2009-10-23,4.3054,4.314,4.2531,4.2531,53404,0
2009-10-26,4.2531,4.2531,4.1485,4.1835,24984,0
2009-10-27,4.2619,4.2619,4.166,4.227,3557,0
2009-10-28,4.3576,4.3576,4.0789,4.0789,38331,0
2009-10-29,4.0963,4.2705,4.0526,4.0615,6148,0
2009-10-30,4.0526,4.2619,3.8172,3.957,37784,0
2009-11-02,3.9655,4.0266,3.9655,4.0091,7933,0
2009-11-03,4.0439,4.0963,4.0091,4.0091,7804,0
2009-11-04,3.9219,3.9917,3.8785,3.9132,16624,0
2009-11-05,3.9742,4.0353,3.9132,3.9307,46627,0
2009-11-06,3.948,4.1311,3.8172,3.8172,95417,0
2009-11-09,3.8785,3.9047,3.7913,3.7913,70181,0
2009-11-10,3.8349,3.8349,3.7128,3.826,32036,0
2009-11-11,3.7826,3.9219,3.7041,3.7128,92257,0
2009-11-12,3.7302,3.7476,3.7041,3.7476,2581,0
2009-11-13,3.7476,3.8785,3.7041,3.7041,7573,0
2009-11-16,3.7476,3.7913,3.5123,3.6605,36648,0
2009-11-17,3.6953,3.7389,3.6605,3.7041,19785,0
2009-11-18,3.6953,3.7476,3.6605,3.7041,7863,0
2009-11-19,3.6692,3.6692,3.6519,3.6519,22610,0
2009-11-20,3.643,3.7215,3.643,3.6519,36086,0
2009-11-23,3.6605,3.6692,3.6519,3.6519,19977,0
2009-11-24,3.6605,3.7389,3.6605,3.6605,49869,0
2009-11-25,3.6605,3.7041,3.6256,3.6868,16035,0
2009-11-27,3.643,3.6605,3.643,3.6519,13913,0
2009-11-30,3.6605,3.6605,3.6519,3.6605,7228,0
2009-12-01,3.6605,3.6605,3.6605,3.6605,19744,0
2009-12-02,3.6519,3.6605,3.6256,3.6519,31663,0
2009-12-03,3.7041,3.765,3.6256,3.6953,79884,0
2009-12-04,3.7041,3.7564,3.7041,3.7564,25288,0
2009-12-07,3.8,3.8349,3.7564,3.8349,28779,0
2009-12-08,3.8349,3.8349,3.7476,3.8349,8392,0
2009-12-09,3.8349,3.8349,3.7215,3.8087,17118,0
2009-12-10,3.8521,3.8521,3.7215,3.826,5286,0
2009-12-11,3.7913,3.8785,3.7564,3.8172,6711,0
2009-12-14,3.8349,3.8349,3.765,3.826,12118,0
2009-12-15,3.8349,3.8349,3.7564,3.826,16988,0
2009-12-16,3.826,3.8785,3.8,3.8785,8558,0
2009-12-17,3.9132,3.9132,3.861,3.8872,9066,0
2009-12-18,3.8872,3.8872,3.8,3.8,5048,0
2009-12-21,3.861,4.1835,3.7913,4.0439,68809,0
2009-12-22,4.0615,4.1223,4.0526,4.0963,22707,0
2009-12-23,4.1138,4.1398,4.0266,4.1311,26900,0
2009-12-24,4.1311,4.3228,4.1311,4.2183,29840,0
2009-12-28,4.1835,4.5058,4.1311,4.4885,41502,0
2009-12-29,4.5321,4.7063,4.4885,4.6804,31792,0
2009-12-30,4.7412,4.8372,4.5756,4.8372,23427,0
2009-12-31,4.7935,4.9765,4.7498,4.8372,33023,0
2010-01-04,4.9069,5.2119,4.8806,5.1334,41248,0
2010-01-05,5.0725,5.4035,5.0114,5.3687,29918,0
2010-01-06,5.3426,5.4035,5.2031,5.2293,16731,0
2010-01-07,5.3251,5.3251,5.0114,5.1859,23850,0
2010-01-08,5.177,5.1943,5.1422,5.177,5881,0
2010-01-11,5.1943,5.2293,5.1682,5.2293,11640,0
2010-01-12,5.2206,5.2206,5.1596,5.1943,9591,0
2010-01-13,5.2293,5.2293,5.1508,5.2119,4689,0
2010-01-14,5.2119,5.2466,5.2119,5.2466,10498,0
2010-01-15,5.2728,5.2728,4.898,5.1422,9813,0
2010-01-19,5.1596,5.177,4.8457,4.898,22037,0
2010-01-20,4.933,4.9939,4.8806,4.8806,9695,0
2010-01-21,4.9069,4.9242,4.8806,4.8806,8835,0
2010-01-22,4.8806,4.9242,4.8457,4.8457,3025,0
2010-01-25,4.7848,4.872,4.5929,4.7326,18810,0
2010-01-26,4.7412,4.9242,4.7412,4.8372,22482,0
2010-01-27,4.8546,4.9678,4.8022,4.9155,7804,0
2010-01-28,4.8806,4.8806,4.8196,4.8284,2569,0
2010-01-29,4.8196,4.8372,4.7935,4.7935,4842,0
2010-02-01,4.776,4.776,4.6105,4.7063,2581,0
2010-02-02,4.6975,4.7063,4.6975,4.7063,573,0
2010-02-03,4.7412,4.8892,4.7412,4.8372,5450,0
2010-02-04,4.7935,4.8022,4.7848,4.8022,15232,0
2010-02-05,4.776,4.8109,4.7151,4.7412,9986,0
2010-02-08,4.7498,4.7498,4.3228,4.4274,20189,0
2010-02-09,4.4274,4.445,4.2619,4.3576,13586,0
2010-02-10,4.3576,4.3576,4.2793,4.3228,6492,0
2010-02-11,4.3403,4.4624,4.3403,4.4624,1376,0
2010-02-12,4.445,4.8109,4.445,4.6453,7733,0
2010-02-16,4.6629,4.7935,4.6629,4.7848,6817,0
2010-02-17,4.7848,4.7935,4.7151,4.7151,2982,0
2010-02-18,4.7848,4.7848,4.7063,4.7063,3218,0
2010-02-19,4.7063,4.7326,4.654,4.7238,5661,0
2010-02-22,4.7412,4.8806,4.7412,4.8022,45811,0
2010-02-23,4.776,4.8372,4.776,4.7935,5759,0
2010-02-24,4.7935,5.055,4.7498,4.8372,59827,0
2010-02-25,4.9155,4.9155,4.5756,4.8022,28066,0
2010-02-26,4.8284,4.872,4.7063,4.7238,21505,0
2010-03-01,4.7238,4.7238,4.7063,4.7063,13195,0
2010-03-02,4.8109,4.8109,4.689,4.7412,7584,0
2010-03-03,4.7498,4.7935,4.5756,4.5756,65610,0
2010-03-04,4.5756,4.654,4.5756,4.5756,35176,0
2010-03-05,4.6191,4.6453,4.5146,4.5494,107050,0
2010-03-08,4.6629,4.6629,4.5669,4.5669,94705,0
2010-03-09,4.5321,4.5929,4.5321,4.5582,26113,0
2010-03-10,4.5756,4.6279,4.5321,4.5756,19402,0
2010-03-11,4.5844,4.6191,4.5406,4.5756,10069,0
2010-03-12,4.5756,4.6279,4.5669,4.5756,31979,0
2010-03-15,4.5756,4.6017,4.5233,4.5321,17999,0
2010-03-16,4.5669,4.5756,4.4709,4.5058,117839,0
2010-03-17,4.5146,4.6105,4.4624,4.4624,79560,0
2010-03-18,4.4797,4.5233,4.4537,4.4885,19833,0
2010-03-19,4.4537,4.7848,4.3664,4.7848,49663,0
2010-03-22,4.8546,4.8632,4.6975,4.7935,28788,0
2010-03-23,4.8806,4.8806,4.7326,4.8372,18468,0
2010-03-24,4.776,4.9678,4.776,4.9678,5967,0
2010-03-25,5.0028,5.0114,4.9155,4.9242,7576,0
2010-03-26,4.8806,4.8806,4.5756,4.7498,29132,0
2010-03-29,4.776,4.7935,4.6105,4.6629,65458,0
2010-03-30,4.7063,4.872,4.7063,4.8632,15471,0
2010-03-31,5.2466,5.2466,4.898,5.055,39159,0
2010-04-01,5.1247,5.1859,5.0375,5.1682,18989,0
2010-04-05,5.2293,5.4733,5.1859,5.4733,35298,0
2010-04-06,5.4994,5.543,5.4209,5.4472,20087,0
2010-04-07,5.4908,5.5692,5.4035,5.4035,14868,0
2010-04-08,5.3599,5.4733,5.3513,5.4385,28172,0
2010-04-09,5.4733,5.5257,5.4035,5.4035,6290,0
2010-04-12,5.3949,5.5517,5.3599,5.5517,6607,0
2010-04-13,5.4908,5.5083,5.3076,5.3076,31163,0
2010-04-14,5.2293,5.4124,4.5321,4.7674,148175,0
2010-04-15,4.8372,4.9155,4.6191,4.872,106300,0
2010-04-16,4.898,4.9069,4.7935,4.7935,64851,0
2010-04-19,4.8284,4.9069,4.8109,4.8457,20072,0
2010-04-20,4.8892,5.055,4.8372,4.9678,27190,0
2010-04-21,4.8022,5.0725,4.8022,4.9416,76135,0
2010-04-22,4.8806,4.9242,4.8372,4.9155,7049,0
2010-04-23,4.8849,4.9024,4.8497,4.8937,6922,0
2010-04-26,4.9155,4.9155,4.5929,4.8457,30818,0
2010-04-27,4.7935,4.8806,4.7935,4.8632,16267,0
2010-04-28,4.8109,4.8806,4.7587,4.7587,28606,0
2010-04-29,4.7412,4.872,4.7326,4.8372,23727,0
2010-04-30,4.8546,4.8806,4.7326,4.8806,12955,0
2010-05-03,4.8196,4.8806,4.8196,4.8457,9294,0
2010-05-04,4.8457,4.9242,4.7587,4.9242,28146,0
2010-05-05,4.5321,4.872,4.1573,4.872,29941,0
2010-05-06,4.8284,4.8284,4.7498,4.7587,13745,0
2010-05-07,4.654,4.7412,4.5582,4.6279,17234,0
2010-05-10,4.9155,4.9155,4.6453,4.8632,12266,0
2010-05-11,4.8546,4.8632,4.7935,4.8284,18444,0
2010-05-12,4.8284,4.8372,4.7674,4.7848,47587,0
2010-05-13,4.8109,4.8284,4.7063,4.7848,2753,0
2010-05-14,4.8022,4.8022,4.7238,4.776,10212,0
2010-05-17,4.8372,4.8806,4.8022,4.8632,5462,0
2010-05-18,4.8632,4.9591,4.8109,4.8806,36987,0
2010-05-19,4.8109,4.8632,4.7935,4.8109,17468,0
2010-05-20,4.8284,5.1422,4.7412,5.0985,36766,0
2010-05-21,5.0897,5.1158,4.898,5.0637,10899,0
2010-05-24,5.1334,5.3164,4.933,4.9765,30000,0
2010-05-25,5.0375,5.1334,4.8632,4.9678,17363,0
2010-05-26,4.9765,4.9765,4.7674,4.7935,18714,0
2010-05-27,4.8284,4.8806,4.7935,4.8372,5967,0
2010-05-28,4.7935,4.8632,4.7498,4.8022,37167,0
2010-06-01,4.7935,4.872,4.7063,4.7063,13388,0
2010-06-02,4.8196,5.2206,4.8196,5.1422,21791,0
2010-06-03,5.055,5.055,4.9765,4.9939,30292,0
2010-06-04,4.9852,4.9852,4.8109,4.8632,12290,0
2010-06-07,4.8372,4.8632,4.7935,4.8546,10688,0
2010-06-08,4.9506,5.0375,4.8284,4.9069,9993,0
2010-06-09,5.055,5.055,4.8284,4.8372,5381,0
2010-06-10,4.8284,4.8546,4.6804,4.7935,20034,0
2010-06-11,4.7498,4.8284,4.7412,4.7848,9180,0
2010-06-14,4.7498,4.8196,4.7498,4.7935,12335,0
2010-06-15,4.8109,4.8196,4.7587,4.7848,7907,0
2010-06-16,4.7587,4.776,4.7498,4.7587,1432,0
2010-06-17,4.7498,4.8372,4.7498,4.8372,2987,0
2010-06-18,4.8372,4.8806,4.8022,4.8022,4020,0
2010-06-21,4.8632,4.872,4.8109,4.8372,12069,0
2010-06-22,4.8632,4.8632,4.7587,4.8022,2640,0
2010-06-23,4.7674,4.8022,4.7498,4.8022,4760,0
2010-06-24,4.776,4.8196,4.7326,4.7848,16172,0
2010-06-25,4.8372,4.9242,4.7935,4.8546,11702,0
2010-06-28,4.7935,4.8284,4.7326,4.8022,4382,0
2010-06-29,4.7151,4.7498,4.6629,4.7412,21398,0
2010-06-30,4.7527,4.7527,4.6643,4.735,6197,0
2010-07-01,4.7326,4.7326,4.5929,4.654,5072,0
2010-07-02,4.6629,4.6804,4.5844,4.5844,6175,0
2010-07-06,4.6629,4.6804,4.5669,4.5756,25718,0
2010-07-07,4.5756,4.6105,4.5582,4.5756,3098,0
2010-07-08,4.5756,4.6453,4.5756,4.6105,20398,0
2010-07-09,4.6105,4.654,4.6105,4.654,1263,0
2010-07-12,4.6367,4.6804,4.5929,4.6804,5413,0
2010-07-13,4.6804,4.8457,4.6804,4.8022,2550,0
2010-07-14,4.7412,4.8806,4.7412,4.8632,10981,0
2010-07-15,4.7587,4.8196,4.6105,4.7848,41091,0
2010-07-16,4.6453,4.6714,4.4885,4.6017,15204,0
2010-07-19,4.6191,4.6191,4.3752,4.4187,11116,0
2010-07-20,4.4187,4.5058,4.3576,4.5058,24644,0
2010-07-21,4.5058,4.5929,4.3576,4.4624,57148,0
2010-07-22,4.4013,4.7063,4.3576,4.4972,20221,0
2010-07-23,4.41,4.4885,4.41,4.4885,2271,0
2010-07-26,4.4013,4.445,4.3664,4.445,17681,0
2010-07-27,4.4537,4.5233,4.4537,4.5233,11477,0
2010-07-28,4.5494,4.6629,4.4885,4.5146,4979,0
2010-07-29,4.5669,4.5669,4.4885,4.5233,6374,0
2010-07-30,4.6191,4.6191,4.5582,4.5756,9254,0
2010-08-02,4.7935,4.7935,4.6279,4.7238,10899,0
2010-08-03,4.7063,4.7238,4.7063,4.7063,2308,0
2010-08-04,4.7063,4.7238,4.7063,4.7238,917,0
2010-08-05,4.7326,4.8022,4.7063,4.776,23179,0
2010-08-06,4.7238,4.8806,4.7151,4.8457,4590,0
2010-08-09,4.8632,4.9242,4.776,4.8806,27486,0
2010-08-10,4.7412,4.8892,4.7412,4.7587,34997,0
2010-08-11,4.7498,4.7935,4.689,4.6975,9542,0
2010-08-12,4.776,4.776,4.5929,4.6191,19478,0
2010-08-13,4.6279,4.6804,4.6105,4.6629,15492,0
2010-08-16,4.6279,4.7848,4.6105,4.6105,11405,0
2010-08-17,4.6279,4.7151,4.41,4.6629,36762,0
2010-08-18,4.5756,4.6629,4.5058,4.6367,2688,0
2010-08-19,4.6105,4.6367,4.445,4.445,10198,0
2010-08-20,4.445,4.6714,4.4274,4.5146,10259,0
2010-08-23,4.4885,4.5321,4.4885,4.5321,3484,0
2010-08-24,4.445,4.5058,4.4274,4.5058,3892,0
2010-08-25,4.4187,4.5058,4.4187,4.5058,2364,0
2010-08-26,4.5146,4.5233,4.4709,4.4709,917,0
2010-08-27,4.4624,4.5146,4.4624,4.5146,467,0
2010-08-30,4.5146,4.6975,4.4797,4.4797,6825,0
2010-08-31,4.5233,4.5763,4.4969,4.5763,24832,0
2010-09-01,4.6629,4.776,4.6629,4.689,14457,0
2010-09-02,4.7412,4.7412,4.6105,4.6367,3273,0
2010-09-03,4.7412,4.8372,4.6367,4.6367,4294,0
2010-09-07,4.6453,4.9506,4.5844,4.776,15902,0
2010-09-08,4.776,4.776,4.5582,4.6105,4771,0
2010-09-09,4.6279,4.6279,4.4537,4.5844,9604,0
2010-09-10,4.6367,4.8109,4.6367,4.689,3433,0
2010-09-13,4.5929,4.6714,4.5929,4.6629,4633,0
2010-09-14,4.5669,4.7238,4.5669,4.7238,7889,0
2010-09-15,4.7326,4.7848,4.6975,4.7238,11159,0
2010-09-16,4.8457,4.898,4.7063,4.7674,11820,0
2010-09-17,4.898,4.898,4.7238,4.7238,3532,0
2010-09-20,4.7848,4.8372,4.7326,4.8372,7126,0
2010-09-21,4.8806,4.8806,4.7935,4.8372,1192,0
2010-09-23,4.8546,4.8546,4.7848,4.7848,2893,0
2010-09-24,4.689,4.7412,4.689,4.6975,4704,0
2010-09-27,4.7587,4.7674,4.7238,4.7238,7835,0
2010-09-28,4.7848,4.7935,4.7238,4.7674,4675,0
2010-09-30,4.7674,4.898,4.689,4.7151,15465,0
2010-10-01,4.689,4.7326,4.689,4.7326,7908,0
2010-10-04,4.689,4.7498,4.6367,4.6367,11494,0
2010-10-05,4.7326,4.9069,4.654,4.654,7587,0
2010-10-06,4.7674,4.7935,4.6367,4.689,5737,0
2010-10-07,4.6629,4.7063,4.6629,4.7063,3557,0
2010-10-08,4.7063,4.7412,4.7063,4.7412,1950,0
2010-10-11,4.6629,4.7238,4.6017,4.7238,7562,0
2010-10-12,4.6975,4.7063,4.6629,4.7063,3098,0
2010-10-13,4.7151,4.7151,4.6279,4.6453,15216,0
2010-10-14,4.6017,4.689,4.5494,4.5844,10825,0
2010-10-18,4.41,4.445,3.861,4.2619,85983,0
2010-10-19,4.192,4.314,4.0526,4.0701,30121,0
2010-10-20,4.1485,4.2619,3.7913,4.0266,220799,0
2010-10-21,3.9655,4.0875,3.9655,3.983,26662,0
2010-10-22,4.0526,4.1223,4.0177,4.0439,26645,0
2010-10-25,4.0266,4.0439,3.983,3.983,33604,0
2010-10-26,4.0615,4.0615,3.9219,4.0353,42599,0
2010-10-27,4.0789,4.0789,3.9132,3.957,39402,0
2010-10-28,3.8435,3.957,3.8435,3.8785,25963,0
2010-10-29,3.8821,3.9001,3.8555,3.8821,31854,0
2010-11-01,3.8785,3.9917,3.8785,3.9917,28239,0
2010-11-02,4.0439,4.1748,4.0439,4.1049,12123,0
2010-11-03,4.0875,4.1138,4.0526,4.1138,10772,0
2010-11-04,4.1573,4.1835,4.0091,4.1223,63748,0
2010-11-05,4.0963,4.2096,4.0963,4.1573,17888,0
2010-11-08,4.1573,4.1573,3.983,4.1485,21256,0
2010-11-09,4.0789,4.3576,4.0789,4.3576,44577,0
2010-11-10,4.2619,4.5406,4.2619,4.4797,27410,0
2010-11-11,4.445,4.5233,4.41,4.4361,8745,0
2010-11-12,4.3664,4.4885,4.3576,4.4885,9660,0
2010-11-15,4.4885,4.5582,4.4885,4.5406,14616,0
2010-11-16,4.4537,4.5321,4.3838,4.4537,3788,0
2010-11-17,4.3752,4.3752,4.3752,4.3752,459,0
2010-11-18,4.3664,4.4361,4.3576,4.3576,4443,0
2010-11-19,4.3576,4.4013,4.2793,4.3576,5680,0
2010-11-22,4.2968,4.5756,4.2968,4.5756,44170,0
2010-11-23,4.6017,4.6017,4.4537,4.4537,1376,0
2010-11-24,4.4013,4.7063,4.4013,4.7063,16592,0
2010-11-26,4.7063,4.7063,4.5756,4.5756,3133,0
2010-11-29,4.6629,4.7063,4.4972,4.7063,2410,0
2010-11-30,4.6643,4.6643,4.6027,4.6204,12593,0
2010-12-01,4.6017,4.6279,4.6017,4.6279,4249,0
2010-12-02,4.6714,4.7935,4.6017,4.6017,6447,0
2010-12-03,4.6017,4.6017,4.4709,4.4709,6819,0
2010-12-06,4.3925,4.5756,4.3491,4.5756,20843,0
2010-12-08,4.5233,4.7063,4.41,4.6191,9229,0
2010-12-09,4.6191,4.6279,4.5756,4.6105,6800,0
2010-12-10,4.5406,4.6017,4.4797,4.5582,8898,0
2010-12-13,4.4885,4.5321,4.4013,4.5321,7958,0
2010-12-14,4.4624,4.6714,4.4624,4.6629,8543,0
2010-12-15,4.6017,4.8892,4.5406,4.6714,21674,0
2010-12-16,4.7412,4.7674,4.5582,4.7674,7943,0
2010-12-17,4.6629,4.8546,4.6191,4.8022,7530,0
2010-12-20,4.7412,4.7412,4.6105,4.6367,1841,0
2010-12-21,4.7151,4.7151,4.6453,4.6453,2730,0
2010-12-22,4.445,4.5669,4.445,4.5058,7116,0
2010-12-23,4.5406,4.8546,4.4709,4.6367,8729,0
2010-12-27,4.7848,4.8806,4.7238,4.8457,25432,0
2010-12-28,4.7935,4.8806,4.7063,4.8546,32773,0
2010-12-29,4.8055,4.8672,4.7527,4.8497,8196,0
2010-12-30,4.8849,4.9024,4.7702,4.8761,4480,0
2010-12-31,4.8951,5.0037,4.8951,4.9222,3424,0
2011-01-03,4.8372,4.898,4.7587,4.8372,14308,0
2011-01-04,4.8196,4.8892,4.8196,4.8892,8347,0
2011-01-05,4.8022,5.0114,4.7935,5.0114,30382,0
2011-01-06,4.9852,4.9852,4.898,4.9678,6427,0
2011-01-07,4.9506,4.9939,4.8892,4.9242,12920,0
2011-01-10,4.8372,4.9591,4.8372,4.9155,1839,0
2011-01-11,4.9506,5.1596,4.9506,5.081,6427,0
2011-01-12,5.1422,5.1422,5.0028,5.055,39971,0
2011-01-13,5.081,5.081,5.0114,5.055,3098,0
2011-01-14,5.0114,5.1334,5.0114,5.055,4196,0
2011-01-18,4.9242,4.9416,4.898,4.933,6197,0
2011-01-19,4.9591,4.9591,4.7674,4.7848,3670,0
2011-01-20,4.7848,4.7848,4.5669,4.5756,3427,0
2011-01-21,4.5756,4.5756,4.4624,4.5494,4208,0
2011-01-24,4.4972,4.5669,4.445,4.5669,2667,0
2011-01-25,4.7063,4.9591,4.7063,4.8806,98712,0
2011-01-26,4.8457,4.9506,4.8457,4.8806,1864,0
2011-01-27,4.8196,5.0114,4.8196,5.0114,21497,0
2011-01-28,5.055,5.2031,5.0114,5.2031,33202,0
2011-01-31,5.2389,5.257,5.1123,5.2389,15432,0
2011-02-01,5.1943,5.2293,5.1334,5.1859,9861,0
2011-02-02,5.1859,5.1859,5.0637,5.0637,7058,0
2011-02-03,5.0201,5.0201,4.9678,5.0114,5048,0
2011-02-04,5.0114,5.2293,5.0114,5.1422,75643,0
2011-02-07,5.1422,5.2381,5.1334,5.1334,2583,0
2011-02-08,5.0985,5.0985,5.055,5.055,9030,0
2011-02-09,5.0637,5.1682,5.0637,5.1682,3465,0
2011-02-10,5.1859,5.1859,5.055,5.0897,9663,0
2011-02-11,5.055,5.1859,5.055,5.0985,31243,0
2011-02-14,5.0985,5.2293,5.0201,5.0637,35699,0
2011-02-15,5.0201,5.0288,5.0201,5.0288,6639,0
2011-02-16,5.0114,5.055,5.0114,5.0114,16981,0
2011-02-17,5.1508,5.1508,5.0201,5.0463,20078,0
2011-02-18,5.0985,5.0985,4.9765,4.9939,32719,0
2011-02-22,5.0114,5.0114,4.933,4.9678,24903,0
2011-02-23,4.9678,4.9678,4.9155,4.9242,4977,0
2011-02-24,4.9678,4.9678,4.9242,4.9242,23350,0
2011-02-25,4.9242,4.9242,4.8892,4.8892,27799,0
2011-02-28,4.8849,4.9202,4.8497,4.9202,15100,0
2011-03-01,4.9242,5.0114,4.8284,4.9242,386810,0
2011-03-02,4.9242,5.0114,4.9155,4.9242,85307,0
2011-03-03,4.9242,5.0288,4.9242,4.9678,18283,0
2011-03-04,5.055,5.1508,5.0114,5.1158,25566,0
2011-03-07,5.081,5.1943,5.055,5.0985,9821,0
2011-03-08,5.0288,5.1422,5.0288,5.1334,1033,0
2011-03-09,5.055,5.0985,5.055,5.0985,1513,0
2011-03-10,4.9506,5.2119,4.9506,5.1334,23922,0
2011-03-11,5.2293,5.2728,5.177,5.2293,26048,0
2011-03-14,5.1596,5.1682,5.0114,5.0985,5592,0
2011-03-15,5.0985,5.1422,5.0985,5.1074,5508,0
2011-03-16,5.1158,5.1158,5.0725,5.081,830,0
2011-03-17,5.0877,5.0877,5.0613,5.0613,2814,0
2011-03-18,5.0985,5.177,5.0985,5.1074,5508,0
2011-03-21,5.0985,5.2119,5.0985,5.1682,975,0
2011-03-22,5.2119,5.2293,5.1682,5.1682,2680,0
2011-03-23,5.1422,5.1859,5.1422,5.1859,522,0
2011-03-24,5.1682,5.177,5.0985,5.0985,5967,0
2011-03-25,5.081,5.1682,5.081,5.1682,1194,0
2011-03-28,5.1422,5.1422,5.0375,5.0725,1606,0
2011-03-29,4.8806,5.1158,4.8284,5.081,12163,0
2011-03-30,4.9939,5.1074,4.9765,5.055,6198,0
2011-03-31,5.058,5.058,4.9766,5.058,3993,0
2011-04-01,5.0985,5.1859,5.0897,5.177,2066,0
2011-04-04,5.0725,5.2293,5.055,5.2206,20026,0
2011-04-05,5.2199,5.2199,5.1671,5.1758,4298,0
2011-04-06,5.1334,5.2206,5.1334,5.1682,12599,0
2011-04-07,5.1847,5.1847,5.1407,5.1407,8512,0
2011-04-08,5.2463,5.2463,5.2023,5.2023,1376,0
2011-04-11,5.2293,5.2293,5.1596,5.1596,573,0
2011-04-12,5.1847,5.2905,5.1847,5.2287,10928,0
2011-04-13,5.2293,5.2293,5.1859,5.1859,3557,0
2011-04-14,5.2293,5.2293,5.1422,5.2293,8253,0
2011-04-15,5.2287,5.2728,5.1671,5.1671,4934,0
2011-04-18,5.2287,5.2287,5.1317,5.1317,13761,0
2011-04-19,5.1407,5.2728,5.1407,5.1407,12027,0
2011-04-20,5.1847,5.1847,5.1847,5.1847,1263,0
2011-04-21,5.1407,5.2112,5.1407,5.1493,4622,0
2011-04-25,5.1317,5.1934,5.0965,5.1934,13743,0
2011-04-26,5.1493,5.2112,5.07,5.07,9246,0
2011-04-27,5.1407,5.3521,5.1407,5.2728,13826,0
2011-04-28,5.1052,5.2905,5.0524,5.2463,3006,0
2011-04-29,5.3387,5.402,5.1576,5.2933,8898,0
2011-05-02,5.2199,5.2905,5.2023,5.2199,25914,0
2011-05-03,5.2377,5.2816,5.2023,5.2377,4082,0
2011-05-04,5.1582,5.2905,5.07,5.2377,10661,0
2011-05-05,5.1934,5.2905,5.1582,5.1582,9046,0
2011-05-06,5.2199,5.2816,5.2023,5.2023,4309,0
2011-05-09,5.2905,5.2905,5.2112,5.2463,4328,0
2011-05-10,5.1758,5.3081,5.1582,5.2816,44366,0
2011-05-12,5.1317,5.1758,5.1317,5.1582,566,0
2011-05-13,5.1758,5.2905,5.1758,5.2199,6104,0
2011-05-16,5.2023,5.2023,5.1582,5.1582,11794,0
2011-05-17,5.1758,5.2905,5.1582,5.1582,2722,0
2011-05-18,5.1582,5.2023,5.1317,5.1317,29145,0
2011-05-19,5.1582,5.2905,5.1582,5.2112,3857,0
2011-05-20,5.2641,5.2641,5.1493,5.1493,4139,0
2011-05-23,5.1671,5.2816,5.0524,5.0789,15839,0
2011-05-24,5.1143,5.2287,5.0524,5.0789,21791,0
2011-05-25,5.1407,5.2463,5.1317,5.2023,13881,0
2011-05-27,5.2023,5.3521,5.1229,5.2905,88155,0
2011-05-31,5.2933,5.4199,5.2752,5.402,36383,0
2011-06-01,5.4228,5.4931,5.2905,5.4492,57844,0
2011-06-02,5.4757,5.5374,5.4581,5.5374,21669,0
2011-06-03,5.5991,5.6519,5.5461,5.5461,10702,0
2011-06-06,5.6168,5.7931,5.4669,5.5109,8059,0
2011-06-07,5.5286,5.555,5.5109,5.5109,3912,0
2011-06-08,5.5374,5.5991,5.5374,5.5461,9527,0
2011-06-09,5.5461,5.5903,5.5286,5.5374,19771,0
2011-06-10,5.5109,5.5814,5.4669,5.5109,7996,0
2011-06-13,5.4669,5.4669,5.2993,5.2993,9067,0
2011-06-14,5.3169,5.3874,5.2993,5.2993,4423,0
2011-06-15,5.3258,5.3434,5.2905,5.2905,10260,0
2011-06-16,5.3191,5.3369,5.2922,5.328,3742,0
2011-06-17,5.3081,5.3081,5.1143,5.1143,9606,0
2011-06-20,5.1407,5.4669,4.9994,5.3874,34817,0
2011-06-21,5.3963,5.4228,5.2641,5.3521,1475,0
2011-06-22,5.3347,5.4669,5.2553,5.4669,6714,0
2011-06-23,5.4581,5.4669,5.3347,5.3347,3857,0
2011-06-24,5.3347,5.5991,5.1758,5.5991,41492,0
2011-06-27,5.5374,5.5991,5.4139,5.5022,10661,0
2011-06-28,5.4669,5.5197,5.3698,5.3698,2157,0
2011-06-29,5.3434,5.4228,5.3347,5.3347,1857,0
2011-06-30,5.3566,5.4742,5.3023,5.4742,4565,0
2011-07-01,5.3994,5.5154,5.3012,5.4619,7029,0
2011-07-05,5.4886,5.5154,5.3994,5.4975,4915,0
2011-07-06,5.4975,5.5154,5.4975,5.5154,1003,0
2011-07-07,5.4709,5.4709,5.4441,5.4441,1135,0
2011-07-08,5.3994,5.3994,5.3547,5.3547,908,0
2011-07-11,5.3258,5.4581,5.3258,5.4403,10747,0
2011-07-12,5.4619,5.4619,5.3637,5.3637,5103,0
2011-07-13,5.3347,5.4581,5.2993,5.4581,4379,0
2011-07-14,5.4581,5.4581,5.3521,5.4492,17693,0
2011-07-15,5.3815,5.3994,5.3369,5.3369,9188,0
2011-07-18,5.3434,5.4051,5.2993,5.3874,28429,0
2011-07-19,5.3101,5.435,5.3101,5.4173,13411,0
2011-07-20,5.3788,5.4228,5.2199,5.2287,29264,0
2011-07-21,5.3191,5.3191,5.221,5.2745,4423,0
2011-07-22,5.2387,5.2922,5.2387,5.2922,15764,0
2011-07-25,5.2565,5.2922,5.2565,5.2922,340,0
2011-07-26,5.2477,5.2477,5.1584,5.2477,11215,0
2011-07-27,5.1584,5.2031,5.0782,5.1494,12930,0
2011-07-28,5.194,5.194,5.0782,5.1407,6463,0
2011-07-29,4.9404,5.3566,4.8951,5.0217,29273,0
2011-08-01,5.1227,5.2477,5.087,5.1139,7955,0
2011-08-02,5.0782,5.0782,4.9978,5.0424,2379,0
2011-08-03,5.0782,5.3547,5.0782,5.2119,897,0
2011-08-04,5.221,5.2477,5.087,5.2119,14275,0
2011-08-05,5.1763,5.1763,5.0424,5.0424,6161,0
2011-08-08,4.9085,4.9531,4.7746,4.8192,13906,0
2011-08-09,4.7746,5.0782,4.7657,4.7746,18123,0
2011-08-10,4.7836,4.8728,4.6944,4.8373,23860,0
2011-08-11,4.8192,5.0692,4.8192,5.0692,8728,0
2011-08-12,4.9531,5.0424,4.7212,4.7212,16194,0
2011-08-15,4.7301,4.8638,4.7212,4.8638,3474,0
2011-08-16,4.8192,4.8192,4.7836,4.7925,1906,0
2011-08-17,4.7746,4.7746,4.6856,4.7746,8881,0
2011-08-18,4.748,4.748,4.6676,4.7121,2913,0
2011-08-19,4.7121,4.7568,4.7121,4.7121,2128,0
2011-08-22,4.7301,4.7301,4.5604,4.6856,14455,0
2011-08-23,4.6676,4.6764,4.6676,4.6764,224,0
2011-08-24,4.6319,4.748,4.5516,4.7212,14862,0
2011-08-25,4.6586,4.7301,4.6586,4.7032,14496,0
2011-08-29,4.5962,4.614,4.5604,4.5693,4875,0
2011-08-30,4.5516,4.7746,4.5516,4.7301,8968,0
2011-08-31,4.7503,5.0671,4.669,5.0671,14565,0
2011-09-01,4.9978,5.0424,4.8638,4.8638,2017,0
2011-09-02,4.8951,4.8951,4.7595,4.7595,1120,0
2011-09-06,4.8551,4.8638,4.6676,4.739,2416,0
2011-09-07,4.6327,4.7323,4.6237,4.7142,1243,0
2011-09-08,4.7212,4.7212,4.6229,4.6229,1428,0
2011-09-09,4.6229,4.6409,4.6229,4.6409,1008,0
2011-09-12,4.6229,4.6229,4.5693,4.5693,8068,0
2011-09-13,4.5693,4.614,4.5516,4.5693,1906,0
2011-09-14,4.5693,4.5693,4.5516,4.5604,3025,0
2011-09-15,4.6051,4.6051,4.4802,4.4802,723,0
2011-09-16,4.5784,4.6051,4.4712,4.6051,5506,0
2011-09-19,4.5248,4.5337,4.3641,4.4802,1681,0
2011-09-20,4.5426,4.5426,4.4534,4.4624,785,0
2011-09-21,4.4356,4.5962,4.4356,4.4624,5041,0
2011-09-22,4.3463,4.4891,4.3284,4.4624,26958,0
2011-09-23,4.4176,4.4534,4.3106,4.3553,2802,0
2011-09-26,4.3553,4.614,4.2838,4.5516,16667,0
2011-09-27,4.5426,4.614,4.4176,4.4176,5657,0
2011-09-28,4.4534,4.4534,4.3284,4.3284,449,0
2011-09-29,4.5962,4.5962,4.3284,4.4265,15895,0
2011-09-30,4.57,4.5792,4.4324,4.5792,897,0
2011-10-03,4.5872,4.5872,4.3284,4.4265,4720,0
2011-10-04,4.1984,4.2527,4.1984,4.2437,2409,0
2011-10-05,4.1713,4.2437,4.0174,4.0174,10754,0
2011-10-06,3.8907,4.1532,3.8907,4.0899,10163,0
2011-10-07,3.9993,4.0174,3.8907,3.918,9065,0
2011-10-10,3.918,4.1053,3.918,4.0339,2622,0
2011-10-11,3.9001,3.9982,3.9001,3.9982,2130,0
2011-10-13,4.0518,4.2124,4.0518,4.1143,1774,0
2011-10-14,4.0899,4.2799,4.0084,4.2799,38555,0
2011-10-17,4.2838,4.4176,4.2393,4.4176,24021,0
2011-10-18,4.3284,4.4089,4.1946,4.4089,6648,0
2011-10-19,4.3819,4.5872,4.373,4.5158,14246,0
2011-10-20,4.5422,4.5875,4.506,4.506,897,0
2011-10-21,4.3432,4.5785,4.3432,4.5334,1120,0
2011-10-24,4.6147,4.6147,4.4608,4.4608,2930,0
2011-10-25,4.506,4.5966,4.4608,4.5966,14997,0
2011-10-26,4.6056,4.6056,4.3703,4.506,9776,0
2011-10-27,4.5693,4.6056,4.4156,4.5693,4351,0
2011-10-28,4.5513,4.5785,4.4698,4.5422,2725,0
2011-10-31,4.4141,4.5976,4.4141,4.4232,8007,0
2011-11-01,4.3883,4.4337,4.325,4.3614,9283,0
2011-11-02,4.3976,4.4065,4.3976,4.4065,663,0
2011-11-03,4.3883,4.3976,4.2255,4.2527,22056,0
2011-11-04,4.2437,4.3341,4.2345,4.298,13027,0
2011-11-07,4.2527,4.298,4.2166,4.2255,16158,0
2011-11-08,4.2437,4.4608,4.2437,4.3883,1294,0
2011-11-09,4.3883,4.3883,4.2075,4.2618,1507,0
2011-11-10,4.2345,4.3071,4.2166,4.2166,1216,0
2011-11-11,4.298,4.298,4.1442,4.298,12822,0
2011-11-14,4.2799,4.4428,4.2799,4.3614,663,0
2011-11-15,4.3071,4.3883,4.0899,4.2437,15229,0
2011-11-16,4.298,4.298,4.298,4.298,1714,0
2011-11-17,4.2527,4.2618,4.2527,4.2618,332,0
2011-11-18,4.2527,4.3432,4.2527,4.3432,17091,0
2011-11-21,4.3432,4.3432,4.298,4.298,1216,0
2011-11-22,4.298,4.3522,4.298,4.3522,6487,0
2011-11-23,4.3071,4.3161,4.1261,4.298,5858,0
2011-11-28,4.2255,4.5241,4.2255,4.4247,16466,0
2011-11-29,4.4698,4.4698,4.4156,4.4698,4798,0
2011-11-30,4.5197,4.6318,4.501,4.5664,18938,0
2011-12-01,4.6327,4.7051,4.3883,4.5241,6356,0
2011-12-02,4.5241,4.6599,4.4789,4.5875,6527,0
2011-12-05,4.6599,4.8408,4.497,4.5513,3015,0
2011-12-06,4.7413,4.7413,4.5334,4.5334,1242,0
2011-12-07,4.4517,4.6237,4.4517,4.5513,2906,0
2011-12-08,4.5241,4.5241,4.4337,4.4428,1785,0
2011-12-09,4.4065,4.5334,4.3161,4.5334,1055,0
2011-12-12,4.4065,4.4065,4.3432,4.3883,4044,0
2011-12-13,4.6869,4.6869,4.3522,4.3522,1381,0
2011-12-14,4.298,4.3432,4.2618,4.3341,5704,0
2011-12-15,4.3432,4.3432,4.2527,4.3341,2966,0
2011-12-16,4.5966,4.5966,4.3071,4.3071,1438,0
2011-12-19,4.298,4.506,4.2166,4.3341,2473,0
2011-12-20,4.4608,4.497,4.1713,4.3883,3095,0
2011-12-21,4.298,4.3432,4.2255,4.2708,2089,0
2011-12-22,4.3432,4.3794,4.2075,4.3794,5002,0
2011-12-23,4.3794,4.3883,4.298,4.3883,6113,0
2011-12-27,4.3071,4.3432,4.3071,4.3071,2873,0
2011-12-28,4.3432,4.7232,4.3432,4.4608,6354,0
2011-12-29,4.4337,4.5513,4.3522,4.3522,5163,0
2011-12-30,4.4263,4.4451,4.2769,4.2956,11517,0
2012-01-03,4.3432,4.4337,4.3432,4.4337,663,0
2012-01-04,4.298,4.5513,4.298,4.4789,1658,0
2012-01-09,4.3883,4.4337,4.3883,4.4337,1050,0
2012-01-10,4.4608,4.4789,4.3883,4.3883,8345,0
2012-01-11,4.4783,4.5057,4.4783,4.5057,14843,0
2012-01-12,4.5057,4.515,4.4966,4.515,9394,0
2012-01-17,4.3866,4.4141,4.3866,4.4141,2693,0
2012-01-18,4.4608,4.5241,4.4608,4.5241,10582,0
2012-01-19,4.5241,4.5241,4.3161,4.3161,11154,0
2012-01-20,4.3794,4.5151,4.3794,4.506,1877,0
2012-01-23,4.4337,4.506,4.3703,4.4608,2375,0
2012-01-24,4.4337,4.5241,4.4337,4.5241,1548,0
2012-01-25,4.4608,4.4608,4.325,4.3883,2778,0
2012-01-27,4.4875,4.4875,4.4141,4.4141,386,0
2012-01-30,4.4156,4.4789,4.4156,4.4789,940,0
2012-01-31,4.515,4.5241,4.515,4.5241,884,0
2012-02-01,4.5241,4.5241,4.5241,4.5241,1714,0
2012-02-02,4.5334,4.6056,4.5334,4.6056,3757,0
2012-02-03,4.5241,4.5241,4.5241,4.5241,884,0
2012-02-06,4.4428,4.4608,4.3976,4.4608,4604,0
2012-02-07,4.4324,4.4324,4.4324,4.4324,221,0
2012-02-08,4.4141,4.515,4.3957,4.515,6848,0
2012-02-09,4.515,4.515,4.4324,4.4875,14789,0
2012-02-10,4.5241,4.5241,4.4141,4.4966,3498,0
2012-02-13,4.4875,4.5241,4.4324,4.4508,3757,0
2012-02-14,4.4875,4.5057,4.4875,4.5057,1568,0
2012-02-15,4.4324,4.5609,4.4324,4.5241,5525,0
2012-02-16,4.4966,4.4966,4.4048,4.46,17294,0
2012-02-17,4.4048,4.4875,4.3773,4.4783,2472,0
2012-02-21,4.3499,4.4875,4.3499,4.4048,6101,0
2012-02-22,4.3957,4.4691,4.2856,4.3682,12568,0
2012-02-23,4.2764,4.4415,4.2764,4.4415,14247,0
2012-02-24,4.3957,4.5609,4.3866,4.5425,4933,0
2012-02-27,4.5517,4.5517,4.4232,4.4875,8145,0
2012-02-28,4.4232,4.5425,4.4232,4.4783,5590,0
2012-02-29,4.4824,4.5385,4.4637,4.5385,5230,0
2012-03-01,4.4141,4.4232,4.3866,4.4232,1967,0
2012-03-02,4.4232,4.4966,4.4048,4.4966,5266,0
2012-03-05,4.4783,4.4783,4.4783,4.4783,545,0
2012-03-06,4.3682,4.3682,4.3682,4.3682,545,0
2012-03-07,4.3131,4.4048,4.2764,4.2764,6891,0
2012-03-08,4.2947,4.3406,4.2673,4.3039,11188,0
2012-03-09,4.258,4.3131,4.2214,4.3131,19196,0
2012-03-12,4.3131,4.3131,4.3131,4.3131,763,0
2012-03-13,4.1847,4.3589,4.1387,4.1754,24854,0
2012-03-14,4.1847,4.3131,4.1295,4.2121,14474,0
2012-03-15,4.1754,4.4508,4.1754,4.3131,9589,0
2012-03-16,4.3314,4.4048,4.1754,4.1754,23878,0
2012-03-19,4.2121,4.2214,4.1754,4.2214,5994,0
2012-03-20,4.2488,4.2673,4.2488,4.2673,545,0
2012-03-21,4.3682,4.3682,4.1754,4.1754,5286,0
2012-03-22,4.258,4.5609,4.258,4.4141,5780,0
2012-03-23,4.3499,4.4508,4.2304,4.4508,5873,0
2012-03-26,4.2488,4.4048,4.2214,4.4048,2070,0
2012-03-27,4.2947,4.3957,4.2947,4.3957,4112,0
2012-03-28,4.258,4.46,4.258,4.3589,1526,0
2012-03-30,4.3978,4.4452,4.2934,4.3598,3354,0
2012-04-03,4.3589,4.3589,4.2121,4.2673,1365,0
2012-04-04,4.2673,4.2673,4.1754,4.2214,9394,0
2012-04-05,4.2397,4.2397,4.2397,4.2397,436,0
2012-04-09,4.2304,4.2304,4.2304,4.2304,764,0
2012-04-10,4.2304,4.2304,4.1754,4.1938,4150,0
2012-04-11,4.2673,4.3131,4.2673,4.3131,1759,0
2012-04-12,4.2397,4.3589,4.2397,4.3589,3844,0
2012-04-13,4.3131,4.3589,4.3131,4.3131,5666,0
2012-04-16,4.3131,4.3131,4.3131,4.3131,6325,0
2012-04-17,4.3142,4.361,4.2956,4.3142,13602,0
2012-04-18,4.3131,4.3131,4.3131,4.3131,1908,0
2012-04-19,4.3131,4.3131,4.3131,4.3131,2411,0
2012-04-20,4.3499,4.3499,4.3131,4.3131,16303,0
2012-04-23,4.2764,4.3314,4.2764,4.3314,1183,0
2012-04-24,4.2947,4.3039,4.2947,4.3039,1207,0
2012-04-25,4.2673,4.3039,4.2304,4.3039,1337,0
2012-04-26,4.2673,4.2673,4.1295,4.2121,15074,0
2012-04-27,4.2121,4.2488,4.2121,4.2488,218,0
2012-04-30,4.2745,4.2934,4.2272,4.2934,5659,0
2012-05-01,4.3236,4.3236,4.2396,4.2582,1013,0
2012-05-02,4.2397,4.258,4.2214,4.258,1090,0
2012-05-03,4.2956,4.3422,4.2301,4.3422,19549,0
2012-05-04,4.3131,4.46,4.2764,4.3499,4854,0
2012-05-07,4.3223,4.3682,4.3223,4.3682,1818,0
2012-05-08,4.3223,4.3866,4.2488,4.2488,9462,0
2012-05-09,4.2677,4.2677,4.1836,4.2209,27920,0
2012-05-10,4.1742,4.1928,4.1461,4.1649,7708,0
2012-05-11,4.1754,4.1754,4.1295,4.1295,4141,0
2012-05-14,4.1754,4.2214,4.1754,4.2214,1307,0
2012-05-15,4.2397,4.3223,4.2397,4.2673,5013,0
2012-05-16,4.2214,4.2673,4.1295,4.1295,5379,0
2012-05-17,4.1479,4.1479,4.1205,4.1295,744,0
2012-05-18,4.1295,4.1295,4.0378,4.0378,1717,0
2012-05-21,4.0011,4.0285,3.9001,4.0285,10106,0
2012-05-22,3.992,3.992,3.9736,3.9736,764,0
2012-05-23,3.9736,3.9736,3.735,3.735,8510,0
2012-05-24,3.7809,3.7809,3.6707,3.6707,3651,0
2012-05-25,3.6605,3.726,3.6605,3.726,2942,0
2012-05-29,3.735,3.8543,3.735,3.8543,469,0
2012-05-30,3.8359,4.0837,3.7718,4.0378,3718,0
2012-05-31,3.9902,4.0755,3.6585,3.848,11174,0
2012-06-01,3.8753,3.8753,3.6232,3.6885,22817,0
2012-06-04,3.698,3.698,3.315,3.6232,29035,0
2012-06-05,3.5952,3.894,3.3525,3.7166,43281,0
2012-06-06,3.8006,3.8286,3.7073,3.7446,18434,0
2012-06-07,3.726,3.9221,3.726,3.9221,8298,0
2012-06-08,3.9034,3.9034,3.7353,3.8753,5890,0
2012-06-11,3.8101,3.9034,3.8101,3.9034,2356,0
2012-06-12,3.8753,3.9221,3.8753,3.9221,2286,0
2012-06-13,3.8753,3.9221,3.866,3.866,10281,0
2012-06-14,3.838,3.9221,3.7446,3.9221,2446,0
2012-06-15,3.8473,3.9221,3.8286,3.9221,4498,0
2012-06-18,3.8566,3.8566,3.8193,3.8193,5456,0
2012-06-19,3.8753,3.8753,3.7073,3.7353,12315,0
2012-06-20,3.7726,3.8286,3.726,3.8286,3320,0
2012-06-21,3.754,3.8286,3.7446,3.7914,1643,0
2012-06-22,3.7819,3.838,3.7726,3.7726,2990,0
2012-06-25,3.7726,3.7819,3.6419,3.7819,2891,0
2012-06-26,3.7633,3.866,3.7633,3.7914,10025,0
2012-06-27,3.8286,3.9221,3.7819,3.7819,2570,0
2012-06-28,3.7633,3.8193,3.7446,3.754,13232,0
2012-06-29,3.7726,3.9221,3.6419,3.7353,31136,0
2012-07-02,3.698,3.9221,3.698,3.9221,72903,0
2012-07-03,3.8386,3.867,3.6774,3.829,67926,0
2012-07-05,3.7627,3.829,3.7058,3.7058,3002,0
2012-07-06,3.7633,3.7914,3.726,3.7914,11072,0
2012-07-09,3.8193,4.0341,3.8006,3.9688,6854,0
2012-07-10,4.0341,4.0341,3.9688,3.9874,2863,0
2012-07-11,3.9407,3.9781,3.9407,3.9501,8668,0
2012-07-12,3.9593,3.9593,3.9593,3.9593,107,0
2012-07-13,4.0091,4.0091,3.9902,4.0091,14592,0
2012-07-16,3.9593,4.0061,3.9593,4.0061,1177,0
2012-07-17,4.0375,4.2082,4.0375,4.2082,16354,0
2012-07-18,4.1228,4.2082,4.1228,4.1608,1627,0
2012-07-19,4.0994,4.4356,4.0994,4.2956,6425,0
2012-07-20,4.3409,4.3693,4.265,4.3693,2343,0
2012-07-23,4.3329,4.4356,4.3329,4.3889,4445,0
2012-07-24,4.3882,4.4166,4.3882,4.3882,4509,0
2012-07-26,4.4262,4.4356,4.4262,4.4356,3856,0
2012-07-27,4.4072,4.4166,4.4072,4.4166,643,0
2012-07-30,4.4262,4.4356,4.4262,4.4356,3159,0
2012-07-31,4.4356,4.4356,4.4356,4.4356,2891,0
2012-08-02,4.4262,4.4262,3.687,4.2082,7974,0
2012-08-03,4.246,4.246,4.066,4.1134,5868,0
2012-08-06,4.1324,4.2556,4.1324,4.2366,3232,0
2012-08-08,4.2366,4.246,4.2177,4.2177,4198,0
2012-08-09,4.1702,4.1702,3.7912,4.1228,4325,0
2012-08-10,4.0375,4.1513,4.0375,4.1513,230,0
2012-08-13,4.0566,4.104,4.0186,4.0281,8124,0
2012-08-14,4.0566,4.066,3.9712,4.066,738,0
2012-08-15,4.066,4.0755,4.0186,4.0755,419,0
2012-08-16,4.0375,4.0375,3.9902,3.9996,2212,0
2012-08-17,4.0091,4.0091,3.9807,4.0091,3060,0
2012-08-20,3.9712,3.9712,3.9712,3.9712,874,0
2012-08-21,3.8575,4.1228,3.8006,4.1228,6003,0
2012-08-22,4.0281,4.0375,3.9428,4.0375,2204,0
2012-08-23,4.0566,4.0755,3.9996,4.0566,1572,0
2012-08-24,4.0281,4.0471,3.9428,4.0471,1654,0
2012-08-27,4.0566,4.0566,4.0566,4.0566,211,0
2012-08-28,3.9807,4.0281,3.9428,4.0186,6048,0
2012-08-29,4.0566,4.3598,4.0566,4.3598,1688,0
2012-08-30,4.3598,4.3882,4.2745,4.3598,3131,0
2012-08-31,4.3788,4.3788,4.3504,4.3693,651,0
2012-09-04,4.3788,4.3788,4.1987,4.1987,811,0
2012-09-05,4.284,4.3029,4.1324,4.1324,3646,0
2012-09-06,4.1987,4.4736,4.1893,4.4736,738,0
2012-09-07,4.3788,4.3788,4.2934,4.3409,1946,0
2012-09-10,4.3409,4.3598,4.265,4.3504,6461,0
2012-09-11,4.2745,4.3504,4.2745,4.3504,653,0
2012-09-12,4.3504,4.3504,4.3504,4.3504,322,0
2012-09-13,4.3504,4.3504,4.322,4.322,844,0
2012-09-14,4.1893,4.3504,4.085,4.2177,9391,0
2012-09-18,4.1893,4.1893,4.1893,4.1893,422,0
2012-09-19,4.1513,4.1513,4.1513,4.1513,106,0
2012-09-20,4.2177,4.2177,4.1702,4.1798,422,0
2012-09-21,4.0944,4.1418,4.0944,4.0944,3413,0
2012-09-24,4.1418,4.3125,4.1418,4.265,2907,0
2012-09-25,4.3029,4.322,3.9807,4.0471,7596,0
2012-09-26,4.0944,4.104,4.0944,4.104,422,0
2012-09-27,4.0566,4.0566,3.9428,3.9807,2475,0
2012-09-28,3.9239,4.066,3.9048,4.066,8798,0
2012-10-01,4.2272,4.2366,4.2272,4.2366,422,0
2012-10-02,4.2366,4.265,4.1228,4.265,2110,0
2012-10-03,4.2556,4.3125,4.1134,4.3125,2368,0
2012-10-04,4.2745,4.3029,4.1702,4.265,1101,0
2012-10-05,4.1608,4.1608,3.7912,3.8575,196781,0
2012-10-08,3.8764,3.8764,3.8386,3.848,10392,0
2012-10-09,3.9144,3.9144,3.8859,3.8954,9760,0
2012-10-10,3.8859,3.9239,3.8575,3.9239,49759,0
2012-10-11,3.9334,3.9428,3.9334,3.9428,634,0
2012-10-12,3.9523,3.9807,3.9428,3.9712,5275,0
2012-10-15,3.9334,4.0091,3.9334,3.9807,6637,0
2012-10-16,4.0281,4.1134,4.0281,4.0281,8353,0
2012-10-17,4.104,4.1513,4.0755,4.1228,4536,0
2012-10-18,4.0281,4.1134,4.0281,4.1134,3271,0
2012-10-19,4.1513,4.1513,4.1134,4.1228,1150,0
2012-10-23,4.0281,4.1228,4.0281,4.1228,2685,0
2012-10-24,4.0281,4.1513,4.0281,4.1228,11940,0
2012-10-25,4.0281,4.0281,4.0281,4.0281,106,0
2012-10-26,4.0755,4.1228,4.0755,4.1228,738,0
2012-10-31,4.1228,4.1418,4.0944,4.1228,8040,0
2012-11-01,4.1513,4.265,4.1134,4.1134,3494,0
2012-11-02,4.1519,4.2001,4.1134,4.123,3990,0
2012-11-05,4.1904,4.1904,4.0941,4.1134,10749,0
2012-11-06,4.0941,4.229,4.0941,4.229,1145,0
2012-11-07,4.1519,4.2193,4.0941,4.2193,1882,0
2012-11-08,4.1423,4.2387,4.1423,4.2387,311,0
2012-11-09,4.123,4.2001,4.0941,4.2001,3906,0
2012-11-13,4.1327,4.2387,4.1327,4.2387,311,0
2012-11-14,4.1615,4.1615,4.046,4.046,7269,0
2012-11-15,3.9882,4.0941,3.9882,4.0941,415,0
2012-11-16,4.0941,4.0941,4.0075,4.0845,1453,0
2012-11-19,4.0364,4.0941,4.0364,4.0941,519,0
2012-11-20,3.9978,4.0845,3.9015,4.0653,3029,0
2012-11-21,3.94,3.9882,3.9207,3.9882,954,0
2012-11-23,3.9978,4.1904,3.9978,4.1904,5891,0
2012-11-27,4.1038,4.2483,4.0941,4.1904,6068,0
2012-11-28,4.1519,4.229,4.046,4.229,1337,0
2012-11-29,4.229,4.229,4.229,4.229,831,0
2012-11-30,4.2387,4.2387,4.229,4.229,1350,0
2012-12-03,4.1423,4.2483,4.1423,4.1423,8241,0
2012-12-05,4.046,4.2387,4.046,4.0941,4364,0
2012-12-06,4.1423,4.2387,4.0941,4.1904,1015,0
2012-12-07,4.1519,4.1904,4.1519,4.1712,1930,0
2012-12-11,4.1327,4.1423,3.9015,4.0653,4957,0
2012-12-12,4.0267,4.0749,3.9978,4.0749,1224,0
2012-12-13,4.0749,4.0749,4.0364,4.0364,726,0
2012-12-14,4.046,4.0749,3.9882,4.046,11924,0
2012-12-17,3.9592,4.0267,3.8148,4.0267,4437,0
2012-12-18,3.9882,4.046,3.9496,3.9496,7264,0
2012-12-19,3.8726,3.9785,3.7859,3.9496,8606,0
2012-12-20,4.046,4.0749,3.9496,4.0749,5998,0
2012-12-21,4.0364,4.1423,4.0171,4.1423,6993,0
2012-12-24,4.1038,4.335,4.0845,4.229,11646,0
2012-12-26,4.1519,4.3061,4.1423,4.2965,10082,0
2012-12-27,4.1519,4.2387,4.0941,4.1423,8201,0
2012-12-28,4.2387,4.2483,4.0941,4.0941,4464,0
2012-12-31,4.1712,4.2965,4.0941,4.2965,4542,0
2013-01-02,4.2387,4.3157,4.2387,4.2387,2205,0
2013-01-03,4.2387,4.2965,4.1615,4.2868,2595,0
2013-01-04,4.2097,4.2676,4.2097,4.2676,1252,0
2013-01-07,4.2868,4.6047,4.2868,4.5758,8411,0
2013-01-08,4.2965,4.5084,4.2965,4.5084,1064,0
2013-01-09,4.5277,4.5277,4.2965,4.3446,5630,0
2013-01-10,4.412,4.4698,4.2579,4.4698,2617,0
2013-01-11,4.4795,4.4795,4.4216,4.4505,1246,0
2013-01-14,4.3542,4.3927,4.3542,4.3735,2701,0
2013-01-16,4.2965,4.335,4.2676,4.335,4701,0
2013-01-17,4.2579,4.335,4.2193,4.335,8360,0
2013-01-18,4.2193,4.3446,4.2193,4.2868,3218,0
2013-01-22,4.2387,4.3446,4.2387,4.3446,3381,0
2013-01-23,4.2579,4.3542,4.2579,4.3446,2710,0
2013-01-24,4.2965,4.3157,4.2965,4.3061,840,0
2013-01-25,4.2387,4.2965,4.2193,4.2965,1246,0
2013-01-28,4.2868,4.3446,4.2676,4.2676,2766,0
2013-01-29,4.2387,4.3253,4.123,4.2772,5639,0
2013-01-30,4.229,4.229,4.229,4.229,224,0
2013-01-31,4.1808,4.6239,4.1808,4.5277,10468,0
2013-02-01,4.4505,4.4891,4.2868,4.3157,4614,0
2013-02-04,4.2097,4.2868,4.1904,4.2868,4481,0
2013-02-05,4.2097,4.2097,4.046,4.2097,6276,0
2013-02-06,4.1519,4.2483,4.0845,4.0845,2388,0
2013-02-07,4.229,4.229,4.229,4.229,241,0
2013-02-11,4.1423,4.3157,4.1423,4.3157,679,0
2013-02-12,4.1134,4.2387,4.1038,4.2387,8289,0
2013-02-13,4.2387,4.2676,4.1712,4.2387,6785,0
2013-02-14,4.2676,4.2676,4.1808,4.2387,7918,0
2013-02-15,4.2387,4.2676,4.2387,4.2676,3218,0
2013-02-19,4.2387,4.2387,4.2387,4.2387,1335,0
2013-02-20,4.2193,4.2193,4.1808,4.2193,2179,0
2013-02-21,4.1904,4.2001,4.1712,4.1808,3731,0
2013-02-22,4.1712,4.1808,4.1423,4.1423,11907,0
2013-02-25,4.1712,4.1712,4.123,4.1423,6641,0
2013-02-26,4.1038,4.1327,4.1038,4.1038,6477,0
2013-02-27,4.0941,4.1327,3.9689,3.9785,7506,0
2013-02-28,3.9882,4.1134,3.9882,4.1134,810,0
2013-03-01,4.1712,4.2193,4.1712,4.1808,1271,0
2013-03-04,4.0941,4.1519,3.8629,4.1519,7631,0
2013-03-05,4.1038,4.1038,3.9015,3.9978,8489,0
2013-03-06,4.0075,4.0556,3.9015,3.9496,7603,0
2013-03-07,3.9496,3.9689,3.9496,3.9689,3060,0
2013-03-08,4.2868,4.2868,3.9496,4.0171,34512,0
2013-03-11,4.046,4.3253,4.0267,4.2193,10062,0
2013-03-12,4.1423,4.1423,3.9496,3.9882,5932,0
2013-03-13,3.9882,4.0075,3.9496,3.9496,7059,0
2013-03-14,3.9592,4.1423,3.8533,3.9496,26957,0
2013-03-15,3.979,3.979,3.9594,3.9692,2471,0
2013-03-18,4.028,4.0672,4.0182,4.0182,2347,0
2013-03-19,3.979,3.979,3.9398,3.9496,2825,0
2013-03-20,3.93,3.9398,3.7536,3.9006,31045,0
2013-03-21,3.9006,4.0672,3.8614,3.9398,15597,0
2013-03-22,3.9692,3.9692,3.8124,3.93,5509,0
2013-03-25,4.0182,4.0378,3.8614,3.9692,6812,0
2013-03-26,3.9692,4.077,3.9398,4.0182,12196,0
2013-03-27,3.9398,4.0574,3.783,4.028,7752,0
2013-03-28,4.0672,4.0672,3.8614,3.9202,5136,0
2013-04-02,3.8908,4.0182,3.8418,3.9692,6492,0
2013-04-03,3.9202,3.93,3.8222,3.9202,11524,0
2013-04-04,3.8418,3.93,3.8418,3.9202,18132,0
2013-04-05,3.9202,3.93,3.9006,3.93,3673,0
2013-04-08,3.93,3.9986,3.783,3.8712,8021,0
2013-04-09,3.9202,3.9398,3.8418,3.9104,3979,0
2013-04-10,3.9398,3.9692,3.9398,3.9692,408,0
2013-04-11,3.9692,4.0574,3.8516,3.8516,10916,0
2013-04-12,3.8712,3.9986,3.8418,3.9202,5102,0
2013-04-15,3.9496,3.9594,3.8516,3.8516,2813,0
2013-04-16,3.8026,3.93,3.7438,3.93,14444,0
2013-04-17,3.8124,4.0672,3.8124,4.0084,8772,0
2013-04-18,3.783,3.881,3.7046,3.8516,20986,0
2013-04-19,3.8418,3.8418,3.7438,3.8222,18112,0
2013-04-22,3.8222,3.8516,3.734,3.7928,8506,0
2013-04-23,3.7732,3.8614,3.7634,3.8222,11726,0
2013-04-24,3.7732,3.8614,3.7242,3.783,5957,0
2013-04-25,3.734,3.8418,3.7242,3.8026,10101,0
2013-04-26,3.783,3.8222,3.734,3.8124,3775,0
2013-04-29,3.7928,3.8222,3.7928,3.7928,1954,0
2013-04-30,3.8026,3.8222,3.7536,3.7536,1939,0
2013-05-01,3.8124,3.9202,3.7144,3.7144,5616,0
2013-05-02,3.7928,3.8026,3.7928,3.8026,510,0
2013-05-03,3.7536,3.8124,3.6948,3.8124,17259,0
2013-05-06,3.7634,3.8124,3.7242,3.734,8572,0
2013-05-07,3.7242,3.734,3.7242,3.7242,3854,0
2013-05-08,3.7046,3.7928,3.7046,3.734,9460,0
2013-05-09,3.685,3.7242,3.685,3.7242,1843,0
2013-05-10,3.6556,3.7634,3.6556,3.6752,27697,0
2013-05-13,3.6066,3.6066,3.4302,3.5478,9692,0
2013-05-14,3.5478,3.5478,3.44,3.5282,17376,0
2013-05-15,3.5086,3.5086,3.4302,3.4498,25416,0
2013-05-16,3.4302,3.4498,3.391,3.4204,11668,0
2013-05-17,3.4596,3.4596,3.3812,3.4302,10937,0
2013-05-20,3.4988,3.4988,3.4302,3.4792,29526,0
2013-05-21,3.4792,3.5576,3.3812,3.4302,51581,0
2013-05-22,3.4302,3.538,3.293,3.4302,30872,0
2013-05-23,3.3126,3.3812,3.3126,3.3714,4424,0
2013-05-24,3.3028,3.3812,3.2832,3.3714,4484,0
2013-05-28,3.3616,3.3714,3.2342,3.3028,20917,0
2013-05-29,3.3322,3.4106,3.244,3.3812,42943,0
2013-05-30,3.4008,3.4302,3.4008,3.4204,11173,0
2013-05-31,3.43,3.43,3.36,3.36,24631,0
2013-06-03,3.2342,3.3714,3.2342,3.3518,13140,0
2013-06-04,3.3616,3.3616,3.3322,3.342,2490,0
2013-06-05,3.3812,3.3812,3.3126,3.3714,12142,0
2013-06-06,3.4008,3.4106,3.3224,3.4106,11428,0
2013-06-07,3.3616,3.3714,3.2734,3.3322,4343,0
2013-06-10,3.3518,3.4106,3.3322,3.4008,8877,0
2013-06-11,3.4106,3.4106,3.3518,3.3812,10767,0
2013-06-12,3.342,3.3616,3.3322,3.3616,2755,0
2013-06-13,3.2538,3.3714,3.2538,3.3518,4559,0
2013-06-14,3.3518,3.3812,3.3518,3.3812,2551,0
2013-06-17,3.3518,3.4302,3.3518,3.4302,15182,0
2013-06-18,3.4596,3.4694,3.4302,3.4694,2449,0
2013-06-19,3.4302,3.4792,3.4302,3.4792,8448,0
2013-06-20,3.391,3.5086,3.3812,3.5086,918,0
2013-06-21,3.44,3.5184,3.4008,3.5184,12916,0
2013-06-24,3.4792,3.4988,3.3812,3.4792,3984,0
2013-06-25,3.3812,3.4988,3.293,3.4988,3846,0
2013-06-26,3.4596,3.489,3.3812,3.4302,42123,0
2013-06-27,3.4302,3.489,3.3812,3.489,18183,0
2013-06-28,3.4694,3.489,3.1362,3.1362,48970,0
2013-07-01,3.2538,3.4792,3.2538,3.4204,12194,0
2013-07-02,3.3714,3.4302,3.244,3.4302,6034,0
2013-07-03,3.3714,3.4302,3.3714,3.4204,5714,0
2013-07-05,3.3812,3.4694,3.3714,3.4302,12856,0
2013-07-08,3.3812,3.44,3.3224,3.4302,2118,0
2013-07-09,3.2832,3.4498,3.2734,3.44,2261,0
2013-07-10,3.3518,3.4694,3.3126,3.4106,3545,0
2013-07-11,3.4204,3.4204,3.342,3.4008,1837,0
2013-07-12,3.3616,3.4302,3.293,3.3812,12244,0
2013-07-15,3.4204,3.4204,3.1362,3.3714,14387,0
2013-07-16,3.3812,3.3812,3.3224,3.3812,6948,0
2013-07-17,3.4106,3.4204,3.3126,3.4204,5611,0
2013-07-18,3.3224,3.3224,3.2734,3.3126,7908,0
2013-07-19,3.3812,3.3812,3.2538,3.3126,8741,0
2013-07-22,3.3028,3.3616,3.2342,3.342,19971,0
2013-07-23,3.2538,3.293,3.2146,3.2636,24910,0
2013-07-24,3.2342,3.2734,3.2244,3.2538,12558,0
2013-07-25,3.2342,3.4106,3.2244,3.4106,5063,0
2013-07-26,3.4008,3.4008,3.3616,3.391,5561,0
2013-07-29,3.4204,3.4694,3.3616,3.4204,21257,0
2013-07-30,3.4302,3.4792,3.4302,3.44,11550,0
2013-07-31,3.54,3.54,3.49,3.51,2500,0
2013-08-01,3.5,3.52,3.48,3.52,19301,0
2013-08-02,3.5,3.57,3.48,3.5,6470,0
2013-08-05,3.51,3.51,3.31,3.5,6805,0
2013-08-06,3.5,3.5,3.43,3.48,2300,0
2013-08-07,3.35,3.47,3.35,3.47,1065,0
2013-08-08,3.46,3.46,3.39,3.46,9500,0
2013-08-09,3.48,3.48,3.47,3.48,7600,0
2013-08-12,3.49,3.5,3.45,3.48,9709,0
2013-08-13,3.49,3.49,3.46,3.48,3291,0
2013-08-14,3.46,3.5,3.45,3.48,16715,0
2013-08-15,3.48,3.5,3.46,3.5,11700,0
2013-08-16,3.51,3.51,3.49,3.5,3100,0
2013-08-19,3.5,3.51,3.45,3.49,11988,0
2013-08-20,3.51,3.51,3.51,3.51,1280,0
2013-08-21,3.46,3.49,3.45,3.48,8471,0
2013-08-22,3.46,3.5,3.45,3.5,2101,0
2013-08-23,3.5,3.51,3.5,3.51,1557,0
2013-08-26,3.48,3.48,3.45,3.48,3743,0
2013-08-27,3.49,3.49,3.45,3.46,2811,0
2013-08-28,3.47,3.48,3.47,3.48,1600,0
2013-08-29,3.46,3.46,3.45,3.45,2300,0
2013-08-30,3.49,3.49,3.48,3.49,500,0
2013-09-03,3.5,3.51,3.45,3.51,4246,0
2013-09-04,3.51,3.51,3.46,3.48,4317,0
2013-09-05,3.5,3.5,3.45,3.48,2703,0
2013-09-06,3.49,3.5,3.46,3.48,1500,0
2013-09-09,3.48,3.48,3.45,3.45,1300,0
2013-09-10,3.46,3.47,3.37,3.4,5899,0
2013-09-11,3.4,3.44,3.4,3.4,1300,0
2013-09-12,3.35,3.49,3.35,3.42,2465,0
2013-09-13,3.4,3.4,3.39,3.4,5702,0
2013-09-16,3.36,3.4,3.36,3.39,3079,0
2013-09-17,3.45,3.45,3.35,3.35,5327,0
2013-09-18,3.29,3.4,3.29,3.4,13878,0
2013-09-19,3.37,3.43,3.37,3.42,400,0
2013-09-20,3.41,3.5,3.39,3.5,8895,0
2013-09-23,3.49,3.5,3.48,3.48,2042,0
2013-09-24,3.5,3.5,3.42,3.44,2650,0
2013-09-25,3.33,3.47,3.3,3.46,1525,0
2013-09-26,3.33,3.46,3.33,3.44,2500,0
2013-09-27,3.45,3.45,3.45,3.45,303,0
2013-09-30,3.45,3.47,3.31,3.45,18421,0
2013-10-01,3.44,3.44,3.43,3.43,200,0
2013-10-02,3.4,3.5,3.4,3.44,7121,0
2013-10-03,3.37,3.5,3.37,3.5,700,0
2013-10-04,3.44,3.44,3.43,3.44,400,0
2013-10-07,3.46,3.5,3.46,3.5,200,0
2013-10-08,3.44,3.49,3.4,3.49,5744,0
2013-10-09,3.4,3.44,3.4,3.4,2500,0
2013-10-10,3.34,3.5,3.34,3.49,403,0
2013-10-11,3.36,3.49,3.36,3.49,502,0
2013-10-14,3.45,3.49,3.45,3.47,600,0
2013-10-15,3.39,3.47,3.39,3.46,517,0
2013-10-16,3.4,3.5,3.35,3.47,6289,0
2013-10-17,3.46,3.46,3.45,3.45,300,0
2013-10-18,3.25,3.25,2.81,3.13,63625,0
2013-10-21,3.25,3.25,3.08,3.15,10812,0
2013-10-22,3.15,3.37,3,3.3,31387,0
2013-10-23,3.13,3.34,3.13,3.17,16154,0
2013-10-24,3.11,3.21,3.05,3.21,14105,0
2013-10-25,3.2,3.35,3.15,3.15,5016,0
2013-10-28,3.1,3.18,3.05,3.15,39862,0
2013-10-29,3.12,3.16,3.06,3.1,12100,0
2013-10-30,3.1,3.19,3,3.04,40095,0
2013-10-31,3.02,3.1,3.02,3.1,19400,0
2013-11-01,3.15,3.17,3.1,3.14,5037,0
2013-11-04,3.02,3.19,3.02,3.1,4500,0
2013-11-05,3.02,3.14,3.02,3.14,2289,0
2013-11-06,3.05,3.15,3.05,3.12,13200,0
2013-11-07,3.02,3.17,3,3.13,16864,0
2013-11-08,3.1,3.17,3.02,3.1,1286,0
2013-11-11,3.03,3.14,3.03,3.11,28797,0
2013-11-12,3.11,3.12,3.1,3.12,710,0
2013-11-13,3.12,3.14,3.06,3.14,9900,0
2013-11-14,3.15,3.15,3.11,3.11,7395,0
2013-11-15,3.1,3.14,3.06,3.11,15393,0
2013-11-18,3.12,3.14,3.06,3.1,3670,0
2013-11-19,3.06,3.12,3.06,3.12,11511,0
2013-11-20,3.1,3.12,3.08,3.12,5023,0
2013-11-21,3.11,3.11,3.11,3.11,700,0
2013-11-22,3.16,3.17,3.1,3.13,3727,0
2013-11-25,3.09,3.15,3.08,3.12,4506,0
2013-11-26,3.09,3.11,3.07,3.11,182808,0
2013-11-27,3.06,3.12,3.05,3.11,25477,0
2013-11-29,3.12,3.16,3.11,3.15,17902,0
2013-12-02,3.08,3.12,3.05,3.05,17250,0
2013-12-03,3.04,3.07,3.02,3.03,17188,0
2013-12-04,3.01,3.09,2.97,3.06,15669,0
2013-12-05,3,3.09,3,3.09,7578,0
2013-12-06,3.05,3.1,3.05,3.1,5759,0
2013-12-09,3.06,3.08,3,3,6193,0
2013-12-10,3.01,3.07,3,3.05,12314,0
2013-12-11,3.09,3.09,2.91,3,16005,0
2013-12-12,2.97,3.01,2.79,2.94,7735,0
2013-12-13,2.99,3,2.95,2.99,32700,0
2013-12-16,2.95,3,2.94,2.98,25220,0
2013-12-17,2.96,3.01,2.95,3.01,48214,0
2013-12-18,3.04,3.05,3,3.04,14645,0
2013-12-19,3.02,3.03,3,3.02,6793,0
2013-12-20,3,3.03,2.99,2.99,10617,0
2013-12-23,2.94,3,2.94,2.98,32354,0
2013-12-24,2.99,3,2.97,3,11465,0
2013-12-26,2.93,3,2.93,3,9140,0
2013-12-27,2.98,3.01,2.98,3.01,10727,0
2013-12-30,2.95,3.01,2.95,3,14664,0
2013-12-31,2.97,3.02,2.95,2.95,14017,0
2014-01-02,3.01,3.04,2.98,3.04,3444,0
2014-01-03,3,3.03,3,3.03,1209,0
2014-01-06,2.98,3.07,2.95,3.07,3155,0
2014-01-07,3.08,3.08,2.97,3.03,6868,0
2014-01-08,3.07,3.07,3.06,3.06,301,0
2014-01-09,3.09,3.1,3.03,3.09,2631,0
2014-01-10,3.03,3.1,3.03,3.1,2394,0
2014-01-13,2.98,3.09,2.95,3.08,1335,0
2014-01-14,3.1,3.12,3.1,3.12,1194,0
2014-01-15,3.11,3.15,3.04,3.08,2970,0
2014-01-16,3.15,3.15,3.14,3.14,360,0
2014-01-17,3.15,3.15,3.08,3.15,2596,0
2014-01-21,3.05,3.15,3.05,3.1,12200,0
2014-01-22,3.13,3.2,3.13,3.2,5700,0
2014-01-23,3.17,3.19,3.15,3.17,6000,0
2014-01-24,3.3,3.3,3.13,3.22,1950,0
2014-01-27,3.11,3.11,2.95,3.09,9853,0
2014-01-28,3.09,3.09,3.02,3.07,2500,0
2014-01-29,3,3.05,2.94,3.02,34102,0
2014-01-30,3.03,3.07,3.02,3.07,1000,0
2014-01-31,3.04,3.04,3.02,3.04,1457,0
2014-02-03,2.96,3.11,2.94,3.02,24088,0
2014-02-04,2.93,3.15,2.93,3.1,9368,0
2014-02-05,3.14,3.14,3.07,3.12,5454,0
2014-02-06,3.07,3.18,2.95,3.16,39579,0
2014-02-07,3,3.17,2.95,3.03,28820,0
2014-02-11,3.06,3.08,3.04,3.08,3462,0
2014-02-12,3.07,3.16,2.95,3.06,14697,0
2014-02-14,2.97,3.08,2.97,3.04,3344,0
2014-02-18,3.04,3.04,3.03,3.03,1275,0
2014-02-19,2.97,3.1,2.97,3.07,2650,0
2014-02-20,2.98,3.1,2.98,3.08,950,0
2014-02-21,3.12,3.29,2.95,3.15,98267,0
2014-02-24,3.23,3.31,2.98,3.1,60327,0
2014-02-25,3.11,3.3,3.11,3.21,13474,0
2014-02-26,3.12,3.29,3.12,3.28,2900,0
2014-02-28,3.26,3.26,3.05,3.11,3652,0
2014-03-03,3.11,3.11,3.08,3.08,2100,0
2014-03-04,3.27,3.28,3.07,3.27,3208,0
2014-03-05,3.11,3.14,3.02,3.12,9359,0
2014-03-06,3.12,3.17,3.1,3.1,1900,0
2014-03-07,3.04,3.42,3.04,3.08,54016,0
2014-03-10,3.13,3.17,3.07,3.17,2419,0
2014-03-11,3.14,3.14,3.09,3.13,1603,0
2014-03-12,3.11,3.11,3.08,3.1,601,0
2014-03-13,3.08,3.11,3.03,3.03,8639,0
2014-03-14,3.11,3.11,2.96,3.04,2373,0
2014-03-17,3.01,3.04,3,3.02,4245,0
2014-03-18,3.01,3.06,2.98,3.05,5430,0
2014-03-19,3.13,3.13,3.05,3.11,961,0
2014-03-20,3.02,3.07,2.95,3.07,6168,0
2014-03-21,3.07,3.09,3.07,3.07,2205,0
2014-03-24,3.04,3.1,3.04,3.08,3257,0
2014-03-25,3.11,3.11,3.05,3.06,2102,0
2014-03-26,3.06,3.06,3,3.06,7200,0
2014-03-27,3,3,3,3,1759,0
2014-03-28,3.07,3.12,3.07,3.09,2273,0
2014-03-31,2.97,3.06,2.97,3.06,2729,0
2014-04-01,3.04,3.04,3.04,3.04,350,0
2014-04-02,3.05,3.05,3.05,3.05,202,0
2014-04-03,3,3.04,3,3.04,3982,0
2014-04-04,3.03,3.04,3.01,3.04,753,0
2014-04-07,3.02,3.02,3.02,3.02,300,0
2014-04-08,3.02,3.03,3.02,3.02,609,0
2014-04-09,2.98,3.01,2.95,3,5100,0
2014-04-10,2.82,3.05,2.59,3.05,31372,0
2014-04-11,3,3.05,2.92,3.05,18064,0
2014-04-14,2.91,3.04,2.91,3.04,1600,0
2014-04-15,3.05,3.06,3.04,3.06,1000,0
2014-04-17,3.06,3.06,3.06,3.06,188,0
2014-04-21,3.01,3.04,2.93,3.01,4748,0
2014-04-22,2.92,3.01,2.85,3.01,7818,0
2014-04-23,2.94,3.05,2.94,3.01,7848,0
2014-04-24,3,3.02,3,3.01,2216,0
2014-04-25,2.93,3.04,2.93,3.04,1500,0
2014-04-28,2.97,3.05,2.92,3.04,13252,0
2014-04-29,2.98,3.06,2.98,3.06,2509,0
2014-04-30,2.92,3.04,2.92,3.04,2320,0
2014-05-01,3.01,3.04,3.01,3.02,7712,0
2014-05-02,2.94,3.05,2.89,3,23672,0
2014-05-05,3.03,3.08,3.01,3.06,7522,0
2014-05-06,3.09,3.24,3.02,3.08,21073,0
2014-05-07,3.23,3.23,3.07,3.13,1426,0
2014-05-08,3.13,3.24,3.07,3.17,14331,0
2014-05-09,3.24,3.24,3.13,3.15,7300,0
2014-05-12,3.24,3.24,3.07,3.16,6070,0
2014-05-14,3.23,3.23,3.07,3.07,1250,0
2014-05-15,3.07,3.22,3.07,3.11,4099,0
2014-05-16,3.14,3.14,3.14,3.14,775,0
2014-05-19,3.11,3.13,2.98,3.03,18083,0
2014-05-20,3.1,3.11,3.1,3.11,720,0
2014-05-21,3.2,3.2,3.2,3.2,1100,0
2014-05-22,3.07,3.24,3.07,3.24,702,0
2014-05-23,3.24,3.24,3.24,3.24,830,0
2014-05-27,3.15,3.21,3.15,3.2,4511,0
2014-05-28,3.23,3.24,3.2,3.24,3095,0
2014-05-29,3.2,3.24,3.2,3.24,3025,0
2014-05-30,3.18,3.2,3.18,3.2,1100,0
2014-06-02,3.18,3.18,3.18,3.18,316,0
2014-06-03,3.2,3.2,3.2,3.2,157,0
2014-06-04,3.2,3.2,3.14,3.2,3712,0
2014-06-06,3.11,3.24,3.11,3.24,1480,0
2014-06-09,3.23,3.25,3.23,3.23,4576,0
2014-06-10,3.24,3.25,3.24,3.25,1159,0
2014-06-11,3.21,3.21,3.21,3.21,765,0
2014-06-12,3.15,3.23,3.15,3.2,2599,0
2014-06-13,3.23,3.23,3.23,3.23,408,0
2014-06-16,3.19,3.19,3.19,3.19,940,0
2014-06-17,3.23,3.23,3.23,3.23,1701,0
2014-06-20,3.17,3.25,3.15,3.25,176313,0
2014-06-23,3.51,4.49,3.42,4.09,189540,0
2014-06-24,4.09,4.12,3.71,3.88,103124,0
2014-06-25,3.8,3.91,3.73,3.78,13501,0
2014-06-26,3.73,3.84,3.71,3.77,3954,0
2014-06-27,3.8,3.81,3.7,3.71,6652,0
2014-06-30,3.51,3.66,3.37,3.47,14235,0
2014-07-01,3.62,3.77,3.47,3.47,21839,0
2014-07-02,3.59,3.59,3.56,3.56,4700,0
2014-07-03,3.51,3.67,3.51,3.56,11899,0
2014-07-07,3.61,3.75,3.6,3.63,7979,0
2014-07-08,3.69,3.69,3.5,3.6,62174,0
2014-07-09,3.63,3.64,3.6,3.6,19829,0
2014-07-10,3.47,3.69,3.47,3.56,16330,0
2014-07-11,3.6,3.7,3.6,3.67,38913,0
2014-07-14,3.69,4.04,3.69,3.98,31347,0
2014-07-15,3.98,3.98,3.83,3.93,5727,0
2014-07-16,3.8,3.87,3.47,3.58,124196,0
2014-07-17,3.62,3.66,3.56,3.56,5400,0
2014-07-18,3.57,3.63,3.5,3.58,28257,0
2014-07-21,3.51,3.7,3.51,3.65,30219,0
2014-07-22,3.7,3.74,3.51,3.69,13373,0
2014-07-23,3.5,3.75,3.5,3.7,37360,0
2014-07-24,3.61,3.68,3.61,3.64,7834,0
2014-07-25,3.53,3.56,3.51,3.56,1220,0
2014-07-28,3.59,3.73,3.59,3.6,7492,0
2014-07-29,3.54,3.74,3.52,3.72,9703,0
2014-07-30,3.59,3.66,3.26,3.58,62349,0
2014-07-31,3.5,3.73,3.32,3.62,31236,0
2014-08-01,3.56,3.56,3.52,3.52,2798,0
2014-08-04,3.61,3.64,3.4,3.43,28929,0
2014-08-05,3.49,3.49,3.49,3.49,215,0
2014-08-06,3.29,3.6,3.2,3.41,25068,0
2014-08-07,3.41,3.54,3.38,3.52,20347,0
2014-08-08,3.34,3.5,3.34,3.5,910,0
2014-08-11,3.45,3.45,3.29,3.29,6987,0
2014-08-12,3.34,3.48,3.28,3.48,19740,0
2014-08-13,3.45,3.5,3.35,3.41,6619,0
2014-08-14,3.47,3.5,3.33,3.45,1223,0
2014-08-15,3.45,3.45,3.36,3.45,449,0
2014-08-18,3.42,3.45,3.35,3.35,4967,0
2014-08-19,3.27,3.42,3.24,3.42,6082,0
2014-08-20,3.31,3.31,3.2,3.2,13502,0
2014-08-21,3.26,3.29,3.26,3.29,5360,0
2014-08-22,3.2,3.44,3.03,3.13,48782,0
2014-08-25,3.24,3.28,2.98,3.05,38173,0
2014-08-26,3.06,3.13,2.83,2.92,37864,0
2014-08-27,3.01,3.1,2.94,3.1,10403,0
2014-08-28,3.12,3.13,2.97,3.05,6610,0
2014-08-29,3.17,3.17,2.95,3.09,7703,0
2014-09-02,3.17,3.2,3.15,3.18,9944,0
2014-09-03,3.2,3.2,3.09,3.1,10426,0
2014-09-04,3.1,3.17,3.09,3.17,10707,0
2014-09-05,3.14,3.15,2.95,3.04,35466,0
2014-09-08,3.05,3.26,3.05,3.08,20884,0
2014-09-09,3.08,3.22,3.07,3.22,9875,0
2014-09-10,3.18,3.34,3.15,3.34,12251,0
2014-09-11,3.34,3.39,3.28,3.39,32506,0
2014-09-12,3.39,3.41,3.35,3.35,7695,0
2014-09-15,3.39,3.45,3.35,3.44,8673,0
2014-09-16,3.43,3.6,3.43,3.46,20316,0
2014-09-17,3.52,3.59,3.47,3.59,27784,0
2014-09-18,3.59,3.6,3.55,3.55,18629,0
2014-09-19,3.58,3.6,3.49,3.49,9755,0
2014-09-22,3.56,3.56,3.43,3.43,3410,0
2014-09-23,3.27,3.39,3.21,3.32,6852,0
2014-09-24,3.23,3.45,3.2,3.4,11600,0
2014-09-25,3.55,3.55,3.53,3.55,458,0
2014-09-26,3.55,3.56,3.46,3.46,12093,0
2014-09-29,3.5,3.55,3.36,3.5,955,0
2014-09-30,3.4,3.55,3.38,3.5,1649,0
2014-10-01,3.54,3.55,3.38,3.4,19369,0
2014-10-02,3.38,3.44,3.38,3.42,6500,0
2014-10-03,3.38,3.38,3.36,3.37,3782,0
2014-10-06,3.37,3.53,3.22,3.53,7420,0
2014-10-07,3.5,3.5,3.44,3.44,11457,0
2014-10-08,3.49,3.49,3.22,3.44,12517,0
2014-10-09,3.48,3.48,3.21,3.44,5319,0
2014-10-10,3.4,3.47,3.4,3.47,1488,0
2014-10-13,3.46,3.46,3.22,3.46,4760,0
2014-10-14,3.45,3.45,3.19,3.44,5238,0
2014-10-15,3.49,3.5,3.32,3.35,9736,0
2014-10-16,3.3,3.36,3.19,3.36,2485,0
2014-10-17,3.39,3.4,3.34,3.4,1674,0
2014-10-20,3.39,3.48,3.38,3.4,10381,0
2014-10-21,3.42,3.42,3.35,3.38,1690,0
2014-10-22,3.46,3.46,3.27,3.39,2500,0
2014-10-23,3.29,3.42,3.25,3.39,4901,0
2014-10-24,3.46,3.46,3.26,3.45,3012,0
2014-10-27,3.43,3.45,3.27,3.39,1228,0
2014-10-28,3.25,3.41,3.25,3.35,12371,0
2014-10-29,3.27,3.37,3.25,3.35,1700,0
2014-10-30,3.26,3.41,3.26,3.4,3104,0
2014-10-31,3.25,3.45,3.25,3.4,3944,0
2014-11-03,3.4,3.4,3.39,3.4,1715,0
2014-11-04,3.29,3.4,3.28,3.35,13240,0
2014-11-05,3.38,3.39,3.25,3.39,830,0
2014-11-06,3.29,3.4,3.28,3.39,4391,0
2014-11-07,3.38,3.5,3.37,3.37,1613,0
2014-11-10,3.38,3.4,3.18,3.34,7984,0
2014-11-11,3.29,3.34,3.19,3.34,4011,0
2014-11-12,3.33,3.34,3.19,3.34,2300,0
2014-11-13,3.3,3.4,3.3,3.39,17474,0
2014-11-14,3.3,3.35,3.2,3.34,2000,0
2014-11-17,3.2,3.39,3.19,3.25,1167,0
2014-11-18,3.35,3.39,3.25,3.38,700,0
2014-11-19,3.45,3.48,3.43,3.48,1541,0
2014-11-20,3.45,3.49,3.45,3.49,1594,0
2014-11-21,3.35,3.45,3.35,3.4,2575,0
2014-11-24,3.4,3.48,3.4,3.45,619,0
2014-11-25,3.4,3.44,3.4,3.44,390,0
2014-11-26,3.4,3.43,3.26,3.43,715,0
2014-11-28,3.42,3.42,3.26,3.42,701,0
2014-12-01,3.4,3.47,3.21,3.47,451,0
2014-12-02,3.4,3.4,3.24,3.38,1558,0
2014-12-03,3.48,3.48,3.48,3.48,243,0
2014-12-04,3.41,3.41,3.21,3.33,2042,0
2014-12-05,3.22,3.49,3.22,3.49,3554,0
2014-12-08,3.29,3.5,3.29,3.5,627,0
2014-12-09,3.25,3.4,3.18,3.4,10275,0
2014-12-10,3.43,3.53,3.23,3.5,9977,0
2014-12-11,3.5,3.52,3.35,3.52,2591,0
2014-12-12,3.64,3.64,3.27,3.54,1654,0
2014-12-15,3.58,3.58,3.52,3.57,869,0
2014-12-16,3.54,3.57,3.3,3.48,5574,0
2014-12-17,3.28,3.45,3.28,3.45,1926,0
2014-12-18,3.44,3.44,3.28,3.28,3304,0
2014-12-19,3.27,3.4,3.27,3.28,9511,0
2014-12-22,3.25,3.4,3.25,3.37,7545,0
2014-12-23,3.4,3.45,3.4,3.45,23162,0
2014-12-26,3.26,3.42,3.26,3.42,1790,0
2014-12-29,3.39,3.39,3.27,3.27,200,0
2014-12-30,3.3,3.3,3.25,3.3,1562,0
2014-12-31,3.31,3.38,3.3,3.38,14993,0
2015-01-02,3.38,3.5,3.31,3.5,1800,0
2015-01-05,3.37,3.5,3.3,3.48,904,0
2015-01-06,3.34,3.58,3.3,3.58,2614,0
2015-01-07,3.33,3.58,3.33,3.55,395,0
2015-01-08,3.6,3.6,3.6,3.6,200,0
2015-01-09,3.52,3.52,3.52,3.52,340,0
2015-01-12,3.4,3.4,3.4,3.4,246,0
2015-01-13,3.25,3.52,3.25,3.45,5560,0
2015-01-14,3.25,3.52,3.25,3.39,6771,0
2015-01-15,3.4,3.45,3.4,3.44,6293,0
2015-01-16,3.35,3.52,3.25,3.36,9408,0
2015-01-20,3.27,3.52,3.25,3.45,8428,0
2015-01-21,3.27,3.4,3.25,3.4,2041,0
2015-01-22,3.35,3.46,3.25,3.36,3215,0
2015-01-23,3.27,3.44,3.27,3.39,800,0
2015-01-26,3.48,3.52,3.3,3.33,3926,0
2015-01-27,3.37,3.41,3.37,3.41,2002,0
2015-01-28,3.4,3.5,3.34,3.5,1338,0
2015-01-29,3.47,3.5,3.4,3.5,1198,0
2015-01-30,3.3,3.5,3.3,3.5,450,0
2015-02-02,3.3,3.5,3.28,3.5,470,0
2015-02-03,3.5,3.5,3.32,3.43,590,0
2015-02-04,3.31,3.5,3.28,3.35,1007,0
2015-02-05,3.45,3.45,3.3,3.3,5200,0
2015-02-06,3.33,3.5,3.3,3.31,10204,0
2015-02-09,3.28,3.4,3.28,3.39,1335,0
2015-02-10,3.28,3.39,3.28,3.39,970,0
2015-02-11,3.39,3.49,3.38,3.48,4673,0
2015-02-12,3.44,3.44,3.44,3.44,883,0
2015-02-13,3.44,3.51,3.33,3.47,5607,0
2015-02-17,3.5,3.5,3.49,3.49,300,0
2015-02-18,3.5,3.5,3.5,3.5,233,0
2015-02-19,3.5,3.5,3.48,3.48,1200,0
2015-02-20,3.5,3.5,3.3,3.5,1946,0
2015-02-23,3.48,3.48,3.48,3.48,448,0
2015-02-24,3.49,3.49,3.49,3.49,272,0
2015-02-25,3.48,3.48,3.48,3.48,649,0
2015-02-26,3.5,3.52,3.5,3.52,1208,0
2015-02-27,3.48,3.49,3.48,3.48,1006,0
2015-03-02,3.43,3.45,3.43,3.45,200,0
2015-03-03,3.32,3.33,3.19,3.27,34700,0
2015-03-04,3.29,3.32,3.19,3.22,20600,0
2015-03-05,3.19,3.24,3.19,3.24,8700,0
2015-03-06,3.27,3.27,3.26,3.26,1000,0
2015-03-09,3.25,3.3,3.25,3.3,2700,0
2015-03-10,3.29,3.32,3.29,3.32,1500,0
2015-03-11,3.31,3.32,3.3,3.3,2100,0
2015-03-12,3.3,3.3,3.29,3.3,3000,0
2015-03-13,3.32,3.32,3.32,3.32,200,0
2015-03-16,3.3,3.32,3.3,3.32,300,0
2015-03-17,3.29,3.32,3.29,3.32,800,0
2015-03-18,3.29,3.32,3.29,3.32,1200,0
2015-03-19,3.32,3.32,3.29,3.32,2000,0
2015-03-20,3.32,3.32,3.28,3.28,7400,0
2015-03-23,3.23,3.31,3.23,3.31,1400,0
2015-03-24,3.31,3.31,3.31,3.31,300,0
2015-03-25,3.31,3.32,3.22,3.31,5600,0
2015-03-26,3.31,3.31,3.21,3.31,900,0
2015-03-27,3.26,3.26,3.26,3.26,1400,0
2015-03-30,3.2,3.2,3.18,3.19,17800,0
2015-03-31,3.18,3.19,3.16,3.19,38507,0
2015-04-01,3.18,3.19,3.18,3.19,5700,0
2015-04-02,3.19,3.19,3.17,3.19,15200,0
2015-04-06,3.18,3.19,3.17,3.19,5400,0
2015-04-07,3.19,3.19,2.98,3.19,22351,0
2015-04-08,3.18,3.19,3.1,3.18,21000,0
2015-04-09,3.18,3.19,3.05,3.18,14996,0
2015-04-10,3.19,3.25,3.05,3.25,11100,0
2015-04-13,3.2,3.21,3.18,3.2,11100,0
2015-04-14,3.16,3.2,3.1,3.2,5900,0
2015-04-15,3.13,3.2,3.13,3.19,1354,0
2015-04-16,3.2,3.32,3.13,3.21,35414,0
2015-04-17,3.21,3.21,3.11,3.21,10600,0
2015-04-20,3.21,3.21,3.1,3.21,12576,0
2015-04-21,3.21,3.21,3.1,3.21,6100,0
2015-04-22,3.21,3.25,3.16,3.22,3470,0
2015-04-23,3.22,3.22,3.1,3.22,8300,0
2015-04-24,3.14,3.22,3.14,3.22,6014,0
2015-04-27,3.2,3.2,3.07,3.18,26100,0
2015-04-28,3.16,3.17,3.06,3.17,11964,0
2015-04-29,3.07,3.1,3,3.1,7200,0
2015-04-30,3.09,3.22,2.93,3.09,15900,0
2015-05-01,2.98,3.2,2.98,3.09,3700,0
2015-05-04,3.21,3.21,3.2,3.21,2400,0
2015-05-05,3.2,3.21,3.19,3.21,2100,0
2015-05-06,3.16,3.21,3.11,3.2,1406,0
2015-05-07,3.17,3.19,3.17,3.19,1500,0
2015-05-08,2.99,3.18,2.98,3.16,8400,0
2015-05-11,3.19,3.19,3.19,3.19,200,0
2015-05-12,3.16,3.18,3.05,3.18,1200,0
2015-05-13,3.18,3.19,3.17,3.19,3800,0
2015-05-14,3.08,3.18,3.03,3.1,57900,0
2015-05-15,3.06,3.15,3.02,3.11,4311,0
2015-05-18,3.03,3.13,3.02,3.12,2429,0
2015-05-19,3.05,3.13,3.05,3.11,3855,0
2015-05-20,3.05,3.11,3.05,3.11,726,0
2015-05-21,3.05,3.13,3.05,3.13,1300,0
2015-05-22,3.06,3.17,3.06,3.16,2600,0
2015-05-26,3.12,3.15,2.95,3.09,19126,0
2015-05-27,3.02,3.12,3.02,3.05,1700,0
2015-05-28,3.06,3.08,3.02,3.08,1712,0
2015-05-29,3.07,3.1,3.05,3.1,2200,0
2015-06-01,3.05,3.09,3.05,3.08,1035,0
2015-06-02,3.04,3.08,2.98,3.08,3000,0
2015-06-03,3.07,3.09,3.07,3.09,600,0
2015-06-04,3.08,3.1,3.07,3.1,1500,0
2015-06-05,3.07,3.1,3.07,3.1,1400,0
2015-06-08,3.11,3.18,3.11,3.13,1000,0
2015-06-09,3.12,3.13,3.12,3.13,1009,0
2015-06-10,3.13,3.13,3.12,3.13,905,0
2015-06-11,3.12,3.13,3.1,3.1,3837,0
2015-06-12,3.09,3.15,3.07,3.13,2000,0
2015-06-15,3.07,3.1,3.07,3.1,900,0
2015-06-16,3.06,3.13,3.04,3.08,3500,0
2015-06-17,3.09,3.1,3.08,3.1,1900,0
2015-06-18,3.15,3.15,3.14,3.14,400,0
2015-06-19,3.09,3.19,3.09,3.19,1900,0
2015-06-22,3.19,3.19,3.15,3.16,700,0
2015-06-23,3.15,3.16,3.15,3.16,300,0
2015-06-24,3.15,3.15,3.15,3.15,200,0
2015-06-25,3.16,3.19,3.15,3.17,2900,0
2015-06-26,3.17,3.17,3.16,3.17,600,0
2015-06-29,3.17,3.19,3.14,3.16,6100,0
2015-06-30,3.19,3.19,3.15,3.15,1794,0
2015-07-01,3.09,3.19,3.09,3.15,1400,0
2015-07-02,3.15,3.15,3.14,3.14,1000,0
2015-07-06,3.09,3.15,3.09,3.15,800,0
2015-07-07,3.15,3.15,3.15,3.15,2000,0
2015-07-08,3.15,3.16,3.13,3.15,3100,0
2015-07-09,3.17,3.17,3.15,3.15,3600,0
2015-07-10,3.12,3.16,3.12,3.15,3700,0
2015-07-13,3.14,3.17,3.1,3.15,1900,0
2015-07-14,3.14,3.16,3.14,3.16,1200,0
2015-07-15,3.14,3.17,3.14,3.17,700,0
2015-07-16,3,3.09,2.42,2.79,86000,0
2015-07-17,2.79,2.79,2.55,2.64,23500,0
2015-07-20,2.46,2.63,2.31,2.63,45700,0
2015-07-21,2.39,2.63,2.39,2.58,13800,0
2015-07-22,2.55,2.58,2.12,2.52,17400,0
2015-07-23,2.51,2.64,2.45,2.63,13500,0
2015-07-24,2.59,2.63,2.52,2.56,22000,0
2015-07-27,2.58,2.59,2.5,2.5,8400,0
2015-07-28,2.5,2.59,2.5,2.51,6500,0
2015-07-29,2.5,2.6,2.5,2.5,15700,0
2015-07-30,2.55,2.61,2.55,2.61,1100,0
2015-07-31,2.54,2.54,2.52,2.52,8000,0
2015-08-03,2.5,2.59,2.5,2.5,14870,0
2015-08-04,2.5,2.5,2.5,2.5,6500,0
2015-08-05,2.5,2.55,2.5,2.5,7500,0
2015-08-06,2.5,2.54,2.47,2.54,1844,0
2015-08-07,2.52,2.54,2.52,2.53,300,0
2015-08-10,2.55,2.56,2.5,2.5,13400,0
2015-08-11,2.5,2.52,2.5,2.5,6370,0
2015-08-12,2.5,2.52,2.38,2.5,24500,0
2015-08-13,2.52,2.54,2.38,2.5,28400,0
2015-08-14,2.5,2.55,2.5,2.54,2700,0
2015-08-17,2.5,2.51,2.5,2.5,21000,0
2015-08-18,2.5,2.51,2.44,2.51,14700,0
2015-08-19,2.51,2.51,2.5,2.5,5600,0
2015-08-20,2.5,2.52,2.5,2.5,3000,0
2015-08-21,2.5,2.57,2.11,2.5,36500,0
2015-08-24,2.5,2.55,2.5,2.51,13464,0
2015-08-25,2.5,2.55,2.49,2.55,14200,0
2015-08-26,2.5,2.53,2.5,2.5,3900,0
2015-08-27,2.5,2.5,2.5,2.5,900,0
2015-08-28,2.5,2.55,2.5,2.51,2700,0
2015-08-31,2.5,2.55,2.5,2.54,800,0
2015-09-01,2.5,2.59,2.5,2.59,400,0
2015-09-02,2.71,2.71,2.56,2.56,13400,0
2015-09-03,2.55,2.64,2.55,2.64,7000,0
2015-09-04,2.6,2.6,2.55,2.55,500,0
2015-09-08,2.5,2.64,2.5,2.57,2900,0
2015-09-09,2.54,2.6,2.54,2.55,3100,0
2015-09-10,2.54,2.59,2.54,2.57,2832,0
2015-09-11,2.58,2.58,2.54,2.55,2300,0
2015-09-14,2.72,2.72,2.54,2.6,1300,0
2015-09-15,2.62,2.66,2.56,2.66,1400,0
2015-09-16,2.56,2.63,2.54,2.54,900,0
2015-09-17,2.56,2.64,2.54,2.54,1838,0
2015-09-18,2.55,2.9,2.5,2.9,21800,0
2015-09-21,2.72,2.85,2.63,2.63,2800,0
2015-09-22,2.79,2.79,2.79,2.79,400,0
2015-09-23,2.72,2.78,2.72,2.77,1022,0
2015-09-24,2.73,2.76,2.56,2.56,8876,0
2015-09-25,2.57,2.9,2.57,2.9,5800,0
2015-09-28,2.7,2.82,2.7,2.82,628,0
2015-09-29,2.73,2.84,2.57,2.78,5000,0
2015-09-30,2.81,2.9,2.75,2.9,1800,0
2015-10-01,2.9,2.9,2.89,2.9,1300,0
2015-10-02,2.9,2.9,2.74,2.9,2000,0
2015-10-05,2.85,2.9,2.85,2.89,2915,0
2015-10-06,2.97,3.05,2.95,2.95,3200,0
2015-10-07,3.13,3.18,2.95,3.08,5106,0
2015-10-08,3.1,3.2,3.08,3.18,3300,0
2015-10-09,3.2,3.2,3.15,3.19,2300,0
2015-10-12,3.2,3.2,3.18,3.19,7329,0
2015-10-13,2.98,3.2,2.98,3.2,2100,0
2015-10-14,3.2,3.2,3.17,3.17,2900,0
2015-10-15,3.21,3.27,2.94,3.25,14100,0
2015-10-16,3.27,3.35,3.27,3.35,7400,0
2015-10-19,3.35,3.88,3.33,3.45,70943,0
2015-10-20,3.5,3.55,3.36,3.48,19000,0
2015-10-21,3.58,3.63,3.15,3.37,25300,0
2015-10-22,3.15,3.37,3.1,3.36,1800,0
2015-10-23,3.38,3.41,3.27,3.33,6800,0
2015-10-26,3.39,3.6,3.39,3.39,17200,0
2015-10-27,3.39,3.53,3.3,3.47,4300,0
2015-10-28,3.47,3.56,3.43,3.56,1600,0
2015-10-29,3.5,3.6,3.5,3.6,1600,0
2015-10-30,3.74,3.79,3.64,3.79,6200,0
2015-11-02,3.81,3.81,3.8,3.8,2688,0
2015-11-03,3.81,3.81,3.8,3.81,2465,0
2015-11-04,3.81,3.84,3.8,3.8,3641,0
2015-11-05,3.84,3.84,3.83,3.83,1400,0
2015-11-06,3.85,3.85,3.25,3.35,10400,0
2015-11-09,3.44,3.44,3.15,3.25,2853,0
2015-11-10,3.25,3.25,3.04,3.12,9600,0
2015-11-11,3.17,3.67,2.95,3.02,36800,0
2015-11-12,3.02,3.18,3,3.15,24700,0
2015-11-13,3.17,3.34,3.17,3.2,4100,0
2015-11-16,3.1,3.34,3.03,3.3,4000,0
2015-11-17,3.45,3.45,3.22,3.24,4600,0
2015-11-18,3.48,3.68,3.24,3.24,2500,0
2015-11-19,3.25,3.25,3.09,3.2,1600,0
2015-11-20,3.24,3.26,3.2,3.23,1700,0
2015-11-23,3.26,3.26,3.21,3.21,4500,0
2015-11-24,3.23,3.26,3.21,3.21,5200,0
2015-11-25,3.21,3.24,3.04,3.15,2400,0
2015-11-27,3.18,3.18,3.04,3.09,1400,0
2015-11-30,3.17,3.19,3.16,3.19,1400,0
2015-12-01,3.09,3.18,3.05,3.16,2695,0
2015-12-02,3.06,3.16,3.04,3.16,3282,0
2015-12-03,3.06,3.2,3.05,3.06,5406,0
2015-12-04,3.13,3.18,3.04,3.08,7300,0
2015-12-07,3.1,3.1,3.1,3.1,800,0
2015-12-08,3.19,3.19,3.19,3.19,214,0
2015-12-09,3.1,3.14,2.97,3.08,11500,0
2015-12-10,3.03,3.08,2.99,3,2400,0
2015-12-11,3.13,3.26,3.13,3.15,5000,0
2015-12-15,3.14,3.14,3.14,3.14,1900,0
2015-12-16,3.14,3.15,3,3.07,7700,0
2015-12-17,3.07,3.07,3.07,3.07,100,0
2015-12-18,2.99,3.1,2.99,3.07,4600,0
2015-12-21,3.1,3.1,3.1,3.1,500,0
2015-12-22,3.05,3.1,3.05,3.09,1009,0
2015-12-23,3.1,3.1,3.09,3.1,400,0
2015-12-24,3.1,3.1,3.0694,3.0694,7429,0
2015-12-28,3.113,3.14,3.09,3.09,358,0
2015-12-29,3.11,3.11,3.11,3.11,603,0
2015-12-30,3.074,3.136,2.99,3.136,3386,0
2015-12-31,3.13,3.13,3,3.12,6496,0
2016-01-04,3.14,3.14,2.99,3.12,2140,0
2016-01-05,3.1145,3.14,3.0509,3.14,7185,0
2016-01-06,3.196,3.196,3.196,3.196,102,0
2016-01-07,3.2,3.2,3.1036,3.1916,6408,0
2016-01-08,3.1901,3.2,3.19,3.1958,1506,0
2016-01-11,3.19,3.2,3.18,3.1958,2102,0
2016-01-12,3.18,3.1858,3.18,3.1858,1471,0
2016-01-13,3.18,3.18,3.09,3.1716,6702,0
2016-01-14,3.17,3.3258,3.17,3.2201,2829,0
2016-01-15,3.2001,3.45,3.2001,3.45,1941,0
2016-01-19,3.24,3.5,3.18,3.25,15000,0
2016-01-20,3.2001,3.24,3.15,3.22,7951,0
2016-01-21,3.2001,3.25,3.2,3.24,1812,0
2016-01-22,3.2101,3.25,3.21,3.25,2853,0
2016-01-25,3.21,3.27,3.21,3.26,2088,0
2016-01-26,3.2,3.4513,3.19,3.4513,4459,0
2016-01-27,3.2601,3.49,3.26,3.41,1530,0
2016-01-28,3.2601,3.48,3.2601,3.48,825,0
2016-01-29,3.41,3.49,3.39,3.39,1689,0
2016-02-01,3.2601,3.49,3.2601,3.29,2951,0
2016-02-02,3.38,3.38,3.29,3.3,2510,0
2016-02-03,3.29,3.39,3.29,3.39,788,0
2016-02-04,3.3,3.39,3.3,3.37,1810,0
2016-02-05,3.3,3.46,3.3,3.4,1820,0
2016-02-08,3.3,3.446,3.3,3.44,722,0
2016-02-09,3.3,3.49,3.3,3.49,702,0
2016-02-10,3.41,3.434,3.25,3.38,4826,0
2016-02-11,3.32,3.33,3.31,3.31,2100,0
2016-02-12,3.32,3.35,3.3,3.35,1101,0
2016-02-16,3.18,3.26,3.18,3.26,2001,0
2016-02-17,3.26,3.2601,3.06,3.25,3303,0
2016-02-18,3.25,3.3,3.24,3.26,1215,0
2016-02-19,3.26,3.27,3.24,3.25,1952,0
2016-02-22,3.24,3.243,3.19,3.19,2186,0
2016-02-23,3.19,3.19,3.1858,3.1858,1001,0
2016-02-24,3.19,3.38,3.19,3.38,2176,0
2016-02-25,3.4,3.55,3.4,3.49,13065,0
2016-02-26,3.45,3.51,3.45,3.5,2245,0
2016-02-29,3.49,3.5,3.49,3.5,1293,0
2016-03-01,3.45,3.5,3.45,3.4511,6246,0
2016-03-02,3.45,3.54,3.44,3.508,7331,0
2016-03-03,3.45,3.54,3.45,3.5,5442,0
2016-03-04,3.45,3.5316,3.45,3.47,4352,0
2016-03-07,3.4896,3.536,3.48,3.526,2236,0
2016-03-08,3.536,3.536,3.5258,3.5258,594,0
2016-03-09,3.5015,3.5391,3.5,3.52,3808,0
2016-03-10,3.54,3.54,3.45,3.53,7600,0
2016-03-11,3.38,3.5,3.38,3.49,4234,0
2016-03-14,3.4,3.49,3.4,3.48,614,0
2016-03-15,3.5,3.5,3.5,3.5,201,0
2016-03-16,3.546,3.546,3.54,3.54,352,0
2016-03-17,3.55,3.55,3.526,3.55,1841,0
2016-03-18,3.5,3.55,3.49,3.5458,1188,0
2016-03-21,3.5499,3.5499,3.5,3.5,1204,0
2016-03-22,3.53,3.53,3.48,3.48,1025,0
2016-03-23,3.48,3.48,3.44,3.44,821,0
2016-03-24,3.5,3.546,3.45,3.546,1831,0
2016-03-28,3.49,3.55,3.445,3.45,2783,0
2016-03-29,3.5,3.5,3.44,3.45,957,0
2016-03-30,3.49,3.49,3.4501,3.4501,370,0
2016-03-31,3.4958,3.4958,3.44,3.49,745,0
2016-04-01,3.49,3.5158,3.45,3.49,1018,0
2016-04-04,3.485,3.485,3.44,3.44,1000,0
2016-04-05,3.4083,3.44,3.1,3.33,9398,0
2016-04-06,3.3,3.3,3.27,3.275,1078,0
2016-04-07,3.27,3.3011,3.255,3.3,9703,0
2016-04-08,3.3,3.33,3.28,3.28,3006,0
2016-04-11,3.276,3.276,3.27,3.27,801,0
2016-04-12,3.3148,3.3148,3.2801,3.2801,727,0
2016-04-13,3.295,3.295,3.295,3.295,281,0
2016-04-14,3.3119,3.33,3.27,3.27,1381,0
2016-04-15,3.3289,3.33,3.27,3.29,6438,0
2016-04-18,3.295,3.3,3.26,3.26,2471,0
2016-04-19,3.3,3.3,3.3,3.3,427,0
2016-04-20,3.295,3.32,3.295,3.32,317,0
2016-04-21,3.3174,3.32,3.3174,3.32,6798,0
2016-04-22,3.2701,3.32,3.2701,3.29,2715,0
2016-04-25,3.33,3.33,3.26,3.33,1395,0
2016-04-26,3.326,3.326,3.326,3.326,128,0
2016-04-27,3.267,3.31,3.26,3.31,1307,0
2016-04-28,3.2601,3.3216,3.26,3.32,1105,0
2016-04-29,3.33,3.33,3.33,3.33,741,0
2016-05-02,3.33,3.33,3.3,3.3,1440,0
2016-05-03,3.315,3.32,3.3124,3.32,400,0
2016-05-04,3.326,3.33,3.326,3.33,201,0
2016-05-05,3.325,3.325,3.325,3.325,100,0
2016-05-06,3.326,3.33,3.326,3.33,291,0
2016-05-09,3.325,3.33,3.32,3.32,900,0
2016-05-10,3.35,3.35,3.32,3.32,400,0
2016-05-11,3.35,3.35,3.3216,3.3216,484,0
2016-05-12,3.36,3.36,3.33,3.33,402,0
2016-05-13,3.36,3.36,3.35,3.35,598,0
2016-05-16,3.336,3.3823,3.336,3.36,600,0
2016-05-17,3.395,3.41,3.3,3.3,918,0
2016-05-18,3.35,3.356,3.3291,3.356,302,0
2016-05-19,3.283,3.375,3.2666,3.375,5839,0
2016-05-20,3.28,3.3799,3.28,3.34,598,0
2016-05-23,3.3372,3.3372,3.32,3.32,305,0
2016-05-24,3.295,3.3453,3.26,3.3453,7155,0
2016-05-25,3.2936,3.3,3.26,3.26,2012,0
2016-05-26,3.26,3.365,3.26,3.365,816,0
2016-05-27,3.26,3.32,3.26,3.26,1451,0
2016-05-31,3.26,3.32,3.26,3.32,1126,0
2016-06-01,3.26,3.32,3.26,3.3,2450,0
2016-06-02,3.2701,3.3001,3.26,3.26,7809,0
2016-06-03,3.26,3.268,3.26,3.268,1174,0
2016-06-06,3.27,3.32,3.1111,3.26,5860,0
2016-06-07,3.27,3.27,3.26,3.26,801,0
2016-06-08,3.27,3.27,3.26,3.26,9194,0
2016-06-09,3.26,3.29,3.17,3.26,1326,0
2016-06-10,3.26,3.29,3.26,3.26,588,0
2016-06-13,3.26,3.29,3.2,3.28,1601,0
2016-06-14,3.26,3.29,3.26,3.26,504,0
2016-06-15,3.26,3.29,3.26,3.28,902,0
2016-06-16,3.26,3.26,3.26,3.26,701,0
2016-06-17,3.26,3.35,3.26,3.35,11485,0
2016-06-20,3.38,3.38,3.3,3.3,3110,0
2016-06-21,3.26,3.38,3.26,3.38,4724,0
2016-06-22,3.38,3.38,3.3,3.35,3095,0
2016-06-23,3.33,3.38,3.25,3.3,7793,0
2016-06-24,3.26,3.355,3.26,3.355,400,0
2016-06-27,3.334,3.34,3.3,3.34,2038,0
2016-06-28,3.3699,3.3699,3.1499,3.15,18033,0
2016-06-29,3.25,3.28,3.2499,3.25,4547,0
2016-06-30,3.355,3.355,3.25,3.26,3323,0
2016-07-01,3.2501,3.3,3.2501,3.3,304,0
2016-07-05,3.25,3.31,3.25,3.31,668,0
2016-07-06,3.2801,3.3,3.27,3.3,667,0
2016-07-07,3.3,3.3,3.29,3.2916,600,0
2016-07-08,3.3,3.3,3.29,3.3,515,0
2016-07-11,3.3,3.3,3.3,3.3,163,0
2016-07-12,3.2501,3.2501,3.25,3.25,1523,0
2016-07-13,3.29,3.3,3.2868,3.3,1000,0
2016-07-14,3.245,3.25,3.24,3.25,1188,0
2016-07-15,3.24,3.245,3.24,3.245,1501,0
2016-07-18,3.25,3.99,3.25,3.5492,60640,0
2016-07-19,3.55,3.55,3.25,3.35,6488,0
2016-07-20,3.3061,3.44,3.3061,3.43,1023,0
2016-07-21,3.27,3.46,3.27,3.27,4065,0
2016-07-22,3.27,3.2999,3.15,3.29,12576,0
2016-07-25,3.2701,3.28,3.25,3.25,5717,0
2016-07-26,3.25,3.25,3.1701,3.22,6245,0
2016-07-27,3.2499,3.25,3.2499,3.25,485,0
2016-07-28,3.23,3.24,3.15,3.2,3252,0
2016-07-29,3.1999,3.1999,3.1999,3.1999,225,0
2016-08-01,3.1999,3.25,3.19,3.25,4762,0
2016-08-02,3.19,3.21,3.1772,3.21,1230,0
2016-08-03,3.19,3.19,3.17,3.17,804,0
2016-08-04,2.99,3.1693,2.99,3.1693,6226,0
2016-08-05,3.19,3.19,3.19,3.19,10102,0
2016-08-08,3.18,3.18,3.16,3.16,803,0
2016-08-09,3.16,3.1614,3.14,3.14,1101,0
2016-08-10,3.16,3.16,3.16,3.16,132,0
2016-08-11,3.15,3.15,3.14,3.14,649,0
2016-08-12,3.15,3.15,3.13,3.14,701,0
2016-08-15,3.14,3.14,3.03,3.1,3905,0
2016-08-16,3.11,3.12,3.02,3.11,3259,0
2016-08-17,3.1,3.12,2.99,3.1,5067,0
2016-08-18,3.1001,3.1035,3.1001,3.1001,446,0
2016-08-19,3.108,3.15,3.108,3.1496,1532,0
2016-08-22,3.15,3.15,3.1,3.112,1659,0
2016-08-23,3.1,3.25,2.99,3.08,25883,0
2016-08-24,3.1,3.15,3.043,3.1,4147,0
2016-08-25,3.1166,3.1166,3.1,3.1,600,0
2016-08-26,3.11,3.19,3.11,3.16,925,0
2016-08-29,3.2173,3.2299,3.1553,3.1553,1132,0
2016-08-30,3.1867,3.1867,3.1,3.1,901,0
2016-08-31,3.17,3.196,3.17,3.196,502,0
2016-09-01,3.05,3.18,3.05,3.18,937,0
2016-09-02,3.17,3.17,3.17,3.17,210,0
2016-09-06,3.19,3.25,3.11,3.11,1955,0
2016-09-07,3.22,3.23,3.12,3.13,3081,0
2016-09-08,3.1799,3.1799,3.1407,3.1407,282,0
2016-09-09,3.135,3.135,3.11,3.11,997,0
2016-09-12,3.1117,3.1117,3.07,3.1,4058,0
2016-09-13,3.1,3.1499,3.1,3.1499,809,0
2016-09-14,3.18,3.18,3.13,3.13,621,0
2016-09-15,3.18,3.22,3.06,3.07,7898,0
2016-09-16,3.1152,3.1152,2.91,2.92,74188,0
2016-09-19,3,3,2.97,3,6780,0
2016-09-20,3.09,3.09,3,3,2507,0
2016-09-21,3.09,3.09,2.99,3,2381,0
2016-09-22,3,3.1,2.9,2.99,21450,0
2016-09-23,3,3,2.86,2.88,20463,0
2016-09-26,3,3,2.879,2.99,9512,0
2016-09-27,3,3,2.9701,3,4357,0
2016-09-28,3,3,2.99,2.99,2430,0
2016-09-29,3,3.06,2.99,3.06,5999,0
2016-09-30,3,3.06,2.89,3.0098,44220,0
2016-10-03,3,3,2.99,3,3526,0
2016-10-04,3,3,2.99,2.99,4925,0
2016-10-05,3,3.0401,2.99,3.03,4143,0
2016-10-06,3,3.057,2.99,2.99,17433,0
2016-10-07,3,3,2.99,3,3229,0
2016-10-10,3,3,2.99,2.9901,2501,0
2016-10-11,3,3,2.99,3,3951,0
2016-10-12,3,3,2.99,2.9905,17297,0
2016-10-13,3,3,2.9778,2.99,11726,0
2016-10-14,3,3,2.97,2.999,14214,0
2016-10-17,3,3.05,2.85,2.95,28880,0
2016-10-18,3,3,2.8,2.8499,12795,0
2016-10-19,2.75,2.75,2.7,2.7,17384,0
2016-10-20,2.7,2.8997,2.7,2.895,7901,0
2016-10-21,2.85,2.85,2.8005,2.85,2175,0
2016-10-24,2.9,3,2.85,3,5316,0
2016-10-25,2.95,2.951,2.85,2.85,27115,0
2016-10-26,2.95,2.989,2.85,2.9,12641,0
2016-10-27,2.9,2.9499,2.85,2.9,1602,0
2016-10-28,2.85,2.95,2.85,2.9,8272,0
2016-10-31,2.95,3.05,2.9,3.05,10202,0
2016-11-01,3.0499,3.05,2.9,2.9,8089,0
2016-11-02,2.95,2.975,2.85,2.85,18050,0
2016-11-03,2.9,3,2.85,2.8999,4136,0
2016-11-04,2.95,3,2.9,2.9,3965,0
2016-11-07,2.95,3,2.9054,3,5172,0
2016-11-08,2.95,3,2.85,2.85,17135,0
2016-11-09,2.95,2.95,2.85,2.875,26321,0
2016-11-10,2.95,2.95,2.85,2.9,15376,0
2016-11-11,2.95,2.95,2.8,2.8,4871,0
2016-11-14,2.9,2.9,2.8,2.8,1844,0
2016-11-15,2.9,2.9,2.8,2.85,7212,0
2016-11-16,2.9,2.9,2.65,2.65,19281,0
2016-11-17,2.75,3,2.55,2.6,22283,0
2016-11-18,2.7,2.7,2.55,2.6,7199,0
2016-11-21,2.7,2.7,2.45,2.5,26011,0
2016-11-22,2.4,2.4137,2.25,2.25,70000,0
2016-11-23,2.35,2.5,2.35,2.4499,10872,0
2016-11-25,2.4,2.4954,2.4,2.4499,2698,0
2016-11-28,2.51,2.547,2.4,2.5,4864,0
2016-11-29,2.45,2.55,2.4,2.55,12124,0
2016-11-30,2.55,2.57,2.4,2.57,8051,0
2016-12-01,2.55,2.55,2.5,2.545,16714,0
2016-12-02,2.5,2.65,2.5,2.5,8270,0
2016-12-05,2.5,2.6,2.5,2.5,3719,0
2016-12-06,2.5,2.55,2.4,2.4,4262,0
2016-12-07,2.4,2.55,2.4,2.4,23236,0
2016-12-08,2.35,2.5,2.35,2.35,1928,0
2016-12-09,2.35,2.7,2.35,2.65,5270,0
2016-12-12,2.6873,2.6873,2.6,2.6,12798,0
2016-12-13,2.696,2.7,2.6,2.6,8893,0
2016-12-14,2.6461,2.65,2.55,2.575,2141,0
2016-12-15,2.6,2.6,2.6,2.6,308,0
2016-12-16,2.6144,2.65,2.6,2.65,7978,0
2016-12-19,2.55,2.85,2.55,2.6,26778,0
2016-12-20,2.616,2.7,2.5796,2.5796,4010,0
2016-12-21,2.65,2.65,2.575,2.6,3236,0
2016-12-22,2.5985,2.5985,2.5,2.55,2294,0
2016-12-23,2.6,2.65,2.55,2.65,1800,0
2016-12-27,2.6,2.6,2.5452,2.5452,6886,0
2016-12-28,2.6,2.6,2.5109,2.595,33472,0
2016-12-29,2.65,2.65,2.55,2.55,7171,0
2016-12-30,2.6,2.65,2.6,2.6,3884,0
2017-01-03,2.65,2.65,2.5,2.5,606,0
2017-01-04,2.65,2.65,2.5,2.55,1508,0
2017-01-06,2.6,2.6,2.55,2.55,518,0
2017-01-09,2.55,2.6,2.5397,2.5499,846,0
2017-01-10,2.5125,2.6,2.5001,2.6,2811,0
2017-01-11,2.55,2.6,2.55,2.6,4518,0
2017-01-12,2.551,2.6,2.55,2.55,2613,0
2017-01-13,2.6,2.6,2.575,2.6,1238,0
2017-01-17,2.65,2.65,2.5916,2.6,2593,0
2017-01-18,2.6,2.6,2.6,2.6,1701,0
2017-01-19,2.6,2.65,2.6,2.65,703,0
2017-01-20,2.65,2.65,2.6,2.65,14737,0
2017-01-23,2.6,2.65,2.6,2.6,2663,0
2017-01-24,2.65,2.85,2.6,2.65,49315,0
2017-01-25,2.65,2.7,2.65,2.6805,11956,0
2017-01-26,2.65,2.7,2.65,2.6999,3143,0
2017-01-27,2.65,2.7,2.65,2.65,2085,0
2017-01-30,2.65,2.68,2.65,2.68,610,0
2017-01-31,2.65,2.7,2.6,2.6,3236,0
2017-02-01,2.65,2.65,2.6,2.6,5125,0
2017-02-02,2.7,2.7,2.6,2.65,1864,0
2017-02-03,2.678,2.7,2.65,2.6766,12904,0
2017-02-06,2.65,2.7,2.65,2.7,1428,0
2017-02-07,2.7,2.75,2.675,2.75,3478,0
2017-02-08,2.65,2.8,2.65,2.8,4139,0
2017-02-09,2.8609,2.8609,2.8258,2.85,1200,0
2017-02-10,2.9,3.2342,2.9,3.11,17534,0
2017-02-13,3.14,3.2,3.0001,3.1,5133,0
2017-02-14,3.1,3.1,3.1,3.1,1512,0
2017-02-15,3.25,3.25,3.2,3.2342,4213,0
2017-02-16,3.22,3.22,3.2,3.2,479,0
2017-02-17,3.25,3.25,3.05,3.05,3696,0
2017-02-21,3.05,3.05,2.95,2.95,1331,0
2017-02-22,2.95,3,2.9,3,6103,0
2017-02-23,3.05,3.05,3,3.049,1213,0
2017-02-24,3.05,3.2,3.0497,3.2,2039,0
2017-02-27,3.1559,3.2,3.101,3.2,3142,0
2017-02-28,3.1901,3.25,3.1901,3.2,7471,0
2017-03-01,3.2,3.2,3.1,3.1928,6426,0
2017-03-02,3.201,3.201,3.201,3.201,1001,0
2017-03-03,3.15,3.15,3.1,3.1,2945,0
2017-03-06,3.15,3.2,3.1497,3.15,20610,0
2017-03-07,3.25,3.25,3.1,3.15,17165,0
2017-03-08,3.1,3.25,3.0999,3.15,19454,0
2017-03-09,3.15,3.15,3.15,3.15,601,0
2017-03-10,3.1,3.1505,3.05,3.1,22882,0
2017-03-13,3.15,3.15,3.1,3.1,815,0
2017-03-14,3.2,3.2,3.1397,3.1397,1377,0
2017-03-15,3.1,3.145,3,3.05,7710,0
2017-03-16,3.195,3.2,3.05,3.15,2718,0
2017-03-17,3.199,3.25,3.15,3.25,3189,0
2017-03-20,3.25,3.25,3.2,3.25,1757,0
2017-03-21,3.1057,3.15,3.05,3.1,7464,0
2017-03-22,3.1,3.125,3.05,3.125,2661,0
2017-03-23,3.195,3.195,3.15,3.15,2300,0
2017-03-24,3.2,3.2,3.147,3.2,26330,0
2017-03-27,3.249,3.25,3.15,3.2,1965,0
2017-03-28,3.199,3.2,3.15,3.15,1201,0
2017-03-29,3.195,3.2,3.1505,3.2,2208,0
2017-03-30,3.2001,3.2002,3.15,3.195,2488,0
2017-03-31,3.15,3.2,3.1,3.15,7451,0
2017-04-03,3.15,3.2,3.1,3.1,16675,0
2017-04-04,3.15,3.2,3.1,3.1,5371,0
2017-04-05,3.197,3.197,3.1,3.1005,18623,0
2017-04-06,3.1,3.195,3.1,3.195,3800,0
2017-04-07,3.15,3.2,3.101,3.15,2639,0
2017-04-10,3.199,3.2,3.199,3.199,369,0
2017-04-11,3.2,3.245,3.2,3.2,1263,0
2017-04-12,3.245,3.249,3.215,3.2442,1369,0
2017-04-13,3.25,3.25,3.2,3.2,1855,0
2017-04-17,3.25,3.25,3.2,3.25,4718,0
2017-04-18,3.2,3.2,2.95,3.15,26964,0
2017-04-19,3.2,3.2,3.1,3.15,4346,0
2017-04-20,3.2,3.2,3.15,3.15,3028,0
2017-04-21,3.2,3.2,3.2,3.2,147,0
2017-04-24,3.2048,3.25,3.1395,3.1469,7246,0
2017-04-25,3.1047,3.25,3.1047,3.25,1607,0
2017-04-26,3.2,3.25,3,3.2,15201,0
2017-04-27,3.25,3.25,3.25,3.25,968,0
2017-04-28,3.25,3.25,3.2,3.25,1789,0
2017-05-01,3.1264,3.25,3.1264,3.25,3460,0
2017-05-02,3.225,3.225,3.2,3.2,1167,0
2017-05-03,3.2,3.2499,3.1,3.2,11886,0
2017-05-04,3.201,3.25,3.201,3.25,207,0
2017-05-05,3.2,3.25,3.2,3.2,10825,0
2017-05-08,3.1915,3.25,3.175,3.199,8124,0
2017-05-09,3.195,3.2,3.1621,3.2,4105,0
2017-05-10,3.199,3.1999,3.1942,3.199,2000,0
2017-05-11,3.15,3.2,3.15,3.1737,5358,0
2017-05-12,3.2,3.25,3.15,3.25,10094,0
2017-05-15,3.15,3.35,3.15,3.3008,19589,0
2017-05-16,3.3501,3.5081,3.3,3.3,31285,0
2017-05-17,3.276,3.3,3.276,3.3,2377,0
2017-05-18,3.3,3.3,3.2,3.2452,4427,0
2017-05-19,3.325,3.325,3.2096,3.25,1092,0
2017-05-22,3.295,3.3,3.25,3.25,5967,0
2017-05-23,3.3,3.3,3.2615,3.3,600,0
2017-05-24,3.3,3.3,3.25,3.295,1579,0
2017-05-25,3.3,3.3205,3.2926,3.3205,3215,0
2017-05-26,3.25,3.325,3.2,3.2,4098,0
2017-05-30,3.3,3.3,3.25,3.2909,721,0
2017-05-31,3.3,3.3,3.3,3.3,643,0
2017-06-01,3.3,3.3,3.25,3.25,2131,0
2017-06-02,3.3,3.3,3.25,3.25,1170,0
2017-06-05,3.25,3.295,3.25,3.295,562,0
2017-06-06,3.25,3.3,3.2,3.25,1793,0
2017-06-07,3.3,3.3,3.25,3.25,327,0
2017-06-08,3.2211,3.2474,3.2048,3.2048,1173,0
2017-06-09,3.3,3.3,3.15,3.15,2116,0
2017-06-12,3.2,3.25,3.2,3.25,258,0
2017-06-13,3.201,3.3501,3.201,3.25,13966,0
2017-06-14,3.2501,3.2501,3.2501,3.2501,300,0
2017-06-15,3.3499,3.3499,3.3499,3.3499,428,0
2017-06-16,3.2,3.253,3.2,3.25,813,0
2017-06-19,3.3025,3.3025,3.3025,3.3025,210,0
2017-06-20,3.3,3.3,3.3,3.3,735,0
2017-06-21,3.35,3.35,3.25,3.25,1244,0
2017-06-22,3.251,3.251,3.25,3.25,317,0
2017-06-23,3.2,3.23,3.2,3.2,35419,0
2017-06-26,3.2001,3.2001,3.2001,3.2001,270,0
2017-06-27,3.2375,3.3835,3.2,3.3835,5548,0
2017-06-28,3.45,3.45,3.41,3.41,1238,0
2017-06-29,3.3768,3.4,3.3,3.3,817,0
2017-06-30,3.3561,3.4419,3.3561,3.4008,7228,0
2017-07-05,3.3999,3.3999,3.25,3.25,3375,0
2017-07-06,3.2442,3.4,3.15,3.3,7893,0
2017-07-07,3.2,3.3999,3.2,3.3002,2671,0
2017-07-10,3.2501,3.2501,3.25,3.25,1477,0
2017-07-11,3.2951,3.3,3.2,3.2,757,0
2017-07-12,3.25,3.25,3.2452,3.2452,801,0
2017-07-14,3.1807,3.35,3.1,3.1,6130,0
2017-07-17,3.2452,3.25,3.15,3.15,6099,0
2017-07-18,3.65,3.8011,3.3,3.45,79935,0
2017-07-19,3.4939,3.65,3.45,3.55,45924,0
2017-07-20,3.6,3.8098,3.6,3.65,49987,0
2017-07-21,3.6745,3.7,3.6,3.7,3774,0
2017-07-24,3.7,3.7,3.455,3.7,4124,0
2017-07-25,3.6064,3.7,3.45,3.45,3666,0
2017-07-26,3.4683,3.7,3.4683,3.6,11693,0
2017-07-27,3.5,3.7,3.4015,3.45,53598,0
2017-07-28,3.618,3.6692,3.5082,3.5082,4806,0
2017-07-31,3.6,3.6,3.55,3.55,1258,0
2017-08-01,3.4501,3.6,3.45,3.6,515,0
2017-08-03,3.6,3.6005,3.5501,3.5959,5325,0
2017-08-04,3.55,3.55,3.55,3.55,423,0
2017-08-07,3.5954,3.5954,3.5954,3.5954,1109,0
2017-08-08,3.6,3.6,3.55,3.565,1394,0
2017-08-09,3.532,3.548,3.5,3.5,2074,0
2017-08-10,3.45,3.6,3.45,3.6,5991,0
2017-08-11,3.7,3.7,3.55,3.55,1060,0
2017-08-14,3.65,3.7,3.6,3.7,5569,0
2017-08-15,3.65,3.65,3.55,3.6,3749,0
2017-08-16,3.65,3.65,3.65,3.65,204,0
2017-08-17,3.65,3.65,3.6,3.6,1272,0
2017-08-18,3.7,3.7,3.6,3.65,675,0
2017-08-21,3.45,3.5,3.3,3.5,7926,0
2017-08-22,3.4,3.5,3.4,3.5,2352,0
2017-08-23,3.45,3.5,3.45,3.5,384,0
2017-08-24,3.5,3.55,3.5,3.55,2907,0
2017-08-25,3.5,3.55,3.5,3.5,4234,0
2017-08-28,3.5,3.6,3.45,3.55,19756,0
2017-08-29,3.35,3.6,3.35,3.6,8377,0
2017-08-30,3.45,3.7,3.4001,3.7,15345,0
2017-08-31,3.6,3.75,3.55,3.55,14884,0
2017-09-01,3.7,3.7,3.7,3.7,114,0
2017-09-05,3.7,3.7,3.55,3.65,3126,0
2017-09-06,3.7,3.7,3.5,3.5,2412,0
2017-09-07,3.6,3.65,3.55,3.65,3189,0
2017-09-08,3.625,3.65,3.5,3.65,4640,0
2017-09-11,3.65,3.65,3.6,3.65,951,0
2017-09-12,3.65,3.65,3.55,3.65,1412,0
2017-09-13,3.65,3.7,3.3,3.3,8508,0
2017-09-14,3.4,3.6,3.3,3.4,15075,0
2017-09-15,3.4,3.5,3.4,3.45,5552,0
2017-09-18,3.55,3.65,3.3,3.3,9631,0
2017-09-19,3.35,3.45,3.35,3.35,3951,0
2017-09-20,3.4001,3.4001,3.35,3.35,706,0
2017-09-21,3.35,3.35,3.35,3.35,971,0
2017-09-22,3.355,3.452,3.25,3.35,27294,0
2017-09-25,3.4,3.4,3.3,3.35,11466,0
2017-09-26,3.389,3.389,3.35,3.362,1786,0
2017-09-28,3.3,3.366,3.3,3.366,1035,0
2017-09-29,3.35,3.375,3.35,3.35,945,0
2017-10-02,3.35,3.35,3.3,3.3,11314,0
2017-10-03,3.3,3.35,3.283,3.3,7175,0
2017-10-04,3.3,3.35,3.3,3.3066,15642,0
2017-10-05,3.3,3.3,3.275,3.3,9803,0
2017-10-06,3.3,3.4,3.3,3.4,4730,0
2017-10-09,3.25,3.35,3.25,3.25,7603,0
2017-10-10,3.295,3.3,3.25,3.25,1203,0
2017-10-11,3.301,3.301,3.3,3.3,447,0
2017-10-12,3.2958,3.3,3.25,3.25,14552,0
2017-10-13,3.3,3.3,3.3,3.3,5360,0
2017-10-16,3.3417,3.35,3.3,3.3,10537,0
2017-10-17,3.25,3.267,2.95,3,58138,0
2017-10-18,2.9,3.001,2.9,2.9499,21387,0
2017-10-19,2.95,2.985,2.9281,2.9281,2908,0
2017-10-20,2.9819,3.0062,2.95,2.95,6349,0
2017-10-23,3.002,3.0039,2.95,2.9646,7228,0
2017-10-24,3,3.1,2.95,3,4292,0
2017-10-25,2.95,3.001,2.95,3,4440,0
2017-10-26,3.05,3.05,3,3.05,5541,0
2017-10-27,2.95,3.0072,2.95,3.0005,4986,0
2017-10-30,2.9501,3.025,2.95,3.025,11861,0
2017-10-31,2.9909,2.995,2.9909,2.995,649,0
2017-11-01,2.95,3.05,2.95,2.9527,3733,0
2017-11-02,2.95,3,2.95,2.95,7120,0
2017-11-03,3,3,2.95,2.95,567,0
2017-11-06,2.95,3.05,2.95,3.0049,7494,0
2017-11-07,3,3,2.925,3,3225,0
2017-11-08,2.95,2.95,2.9345,2.95,1291,0
2017-11-09,2.95,2.9518,2.9345,2.95,2640,0
2017-11-10,2.9274,2.95,2.9,2.9,4333,0
