Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.212,11.222,11.212,11.212,4510,0
2005-02-28,11.212,11.355,11.212,11.355,2628,0
2005-03-02,11.355,11.448,11.271,11.271,12049,0
2005-03-03,11.262,11.3,11.212,11.212,6341,0
2005-03-04,11.525,11.621,11.212,11.338,3713,0
2005-03-07,11.429,11.429,11.309,11.346,846,0
2005-03-08,11.478,11.535,11.478,11.497,4544,0
2005-03-09,11.64,11.64,11.429,11.497,9988,0
2005-03-10,11.488,11.64,11.402,11.64,5239,0
2005-03-11,11.591,11.591,11.525,11.591,1911,0
2005-03-14,11.448,11.545,11.448,11.545,7399,0
2005-03-15,11.591,11.591,11.448,11.448,30607,0
2005-03-16,11.458,11.591,11.448,11.591,40811,0
2005-03-17,11.448,11.591,11.448,11.591,2174,0
2005-03-18,11.591,11.591,11.591,11.591,371,0
2005-03-21,11.591,11.591,11.591,11.591,314,0
2005-03-22,11.448,11.448,11.448,11.448,1585,0
2005-03-23,11.448,11.554,11.448,11.497,5814,0
2005-03-24,11.448,11.478,11.448,11.448,2848,0
2005-03-28,11.448,11.448,11.448,11.448,4194,0
2005-03-30,11.448,11.488,11.448,11.448,2216,0
2005-03-31,11.448,11.554,11.448,11.545,13421,0
2005-04-01,11.448,11.448,11.448,11.448,1585,0
2005-04-04,11.545,11.545,11.448,11.448,2957,0
2005-04-05,11.448,11.525,11.448,11.458,67415,0
2005-04-06,11.448,11.581,11.355,11.581,13270,0
2005-04-07,11.545,11.591,11.545,11.591,20501,0
2005-04-08,11.448,11.591,11.448,11.497,7609,0
2005-04-11,11.497,11.535,11.497,11.535,4237,0
2005-04-12,11.497,11.64,11.468,11.64,32229,0
2005-04-13,11.64,11.724,11.64,11.64,526,0
2005-04-14,11.64,11.97,11.64,11.97,1922,0
2005-04-15,11.97,12.631,11.97,12.585,3110,0
2005-04-18,11.591,12.035,11.591,11.591,6516,0
2005-04-19,12.102,12.775,12.102,12.747,2138,0
2005-04-20,11.64,11.999,11.64,11.676,899,0
2005-04-21,11.686,11.742,11.601,11.686,1162,0
2005-04-22,11.714,11.714,11.591,11.591,1546,0
2005-04-25,11.724,12.102,11.591,11.591,4651,0
2005-04-26,11.497,11.507,11.497,11.497,7456,0
2005-04-27,11.497,11.497,11.497,11.497,3241,0
2005-04-28,11.497,11.497,11.497,11.497,214,0
2005-04-29,11.545,11.572,11.545,11.545,2428,0
2005-05-02,11.497,11.497,11.497,11.497,5603,0
2005-05-03,11.497,11.497,11.497,11.497,1693,0
2005-05-04,11.497,11.507,11.497,11.497,1374,0
2005-05-05,11.591,11.591,11.545,11.545,1796,0
2005-05-06,11.545,11.591,11.545,11.545,29776,0
2005-05-09,11.564,11.564,11.448,11.448,19549,0
2005-05-10,11.591,11.591,11.448,11.448,377,0
2005-05-11,11.591,11.64,11.497,11.497,7603,0
2005-05-13,11.837,11.837,11.468,11.686,3345,0
2005-05-16,11.497,11.686,11.497,11.686,1823,0
2005-05-17,11.686,11.686,11.686,11.686,1057,0
2005-05-19,11.667,11.686,11.667,11.686,635,0
2005-05-20,11.65,11.65,11.65,11.65,916,0
2005-05-23,11.497,11.659,11.497,11.659,3391,0
2005-05-24,11.497,11.564,11.497,11.564,6062,0
2005-05-25,11.564,11.611,11.564,11.591,5113,0
2005-05-27,11.686,11.686,11.686,11.686,1479,0
2005-05-31,11.686,11.686,11.497,11.525,43910,0
2005-06-01,11.497,11.497,11.497,11.497,3806,0
2005-06-03,11.686,11.686,11.686,11.686,214,0
2005-06-07,11.535,11.535,11.497,11.497,1162,0
2005-06-08,11.497,11.497,11.497,11.497,1162,0
2005-06-09,11.686,11.686,11.686,11.686,424,0
2005-06-13,11.497,11.497,11.497,11.497,1057,0
2005-06-15,11.696,11.696,11.591,11.64,1479,0
2005-06-16,11.591,11.591,11.591,11.591,1057,0
2005-06-17,11.497,11.497,11.497,11.497,526,0
2005-06-21,11.591,11.591,11.591,11.591,1057,0
2005-06-22,11.591,11.591,11.591,11.591,314,0
2005-06-23,11.545,11.545,11.545,11.545,424,0
2005-06-24,11.581,11.581,11.572,11.572,598,0
2005-06-27,11.714,11.714,11.545,11.545,2696,0
2005-06-28,11.545,11.545,11.545,11.545,214,0
2005-06-30,11.591,11.733,11.497,11.545,3909,0
2005-07-05,11.714,11.761,11.591,11.591,8559,0
2005-07-06,11.591,11.591,11.591,11.591,100,0
2005-07-07,11.591,11.591,11.591,11.591,3087,0
2005-07-12,11.847,11.847,11.591,11.591,2144,0
2005-07-19,11.591,11.591,11.591,11.591,420,0
2005-07-22,11.591,11.591,11.554,11.591,2957,0
2005-07-25,11.706,11.706,11.706,11.706,314,0
2005-07-26,11.591,11.591,11.554,11.591,3593,0
2005-07-27,11.591,11.714,11.591,11.714,635,0
2005-07-29,11.64,11.733,11.64,11.733,824,0
2005-08-01,11.64,11.64,11.64,11.64,740,0
2005-08-02,11.64,11.64,11.64,11.64,214,0
2005-08-03,11.733,11.876,11.64,11.64,6133,0
2005-08-08,11.64,11.64,11.64,11.64,637,0
2005-08-09,11.686,11.686,11.64,11.64,314,0
2005-08-10,11.64,11.64,11.64,11.64,635,0
2005-08-15,11.65,11.65,11.64,11.65,2429,0
2005-08-16,11.686,11.686,11.64,11.64,2219,0
2005-08-18,11.64,11.686,11.64,11.686,2243,0
2005-08-19,11.686,11.686,11.686,11.686,214,0
2005-08-22,11.733,11.733,11.733,11.733,100,0
2005-08-25,11.64,11.686,11.64,11.686,271,0
2005-08-29,11.686,11.876,11.65,11.686,4440,0
2005-08-30,11.706,11.706,11.706,11.706,1058,0
2005-08-31,11.64,11.686,11.64,11.686,216,0
2005-09-01,11.733,11.733,11.733,11.733,100,0
2005-09-02,11.706,11.706,11.686,11.686,615,0
2005-09-07,11.714,11.714,11.686,11.686,526,0
2005-09-08,11.686,11.686,11.686,11.686,426,0
2005-09-13,11.686,11.895,11.686,11.686,424,0
2005-09-14,11.686,11.686,11.686,11.686,314,0
2005-09-16,11.686,11.686,11.686,11.686,954,0
2005-09-19,11.686,11.686,11.686,11.686,1277,0
2005-09-22,11.64,11.64,11.64,11.64,4019,0
2005-09-27,11.686,11.686,11.686,11.686,3170,0
2005-09-29,11.686,11.696,11.64,11.64,12726,0
2005-09-30,11.686,11.733,11.686,11.733,3806,0
2005-10-03,11.64,11.64,11.64,11.64,1585,0
2005-10-04,11.686,11.686,11.64,11.64,2538,0
2005-10-05,11.676,11.676,11.64,11.64,2219,0
2005-10-07,11.733,11.733,11.733,11.733,1162,0
2005-10-10,11.733,11.733,11.686,11.686,2703,0
2005-10-11,11.64,11.64,11.64,11.64,738,0
2005-10-12,11.686,11.686,11.686,11.686,1796,0
2005-10-13,11.989,11.989,11.659,11.659,635,0
2005-10-14,11.818,11.827,11.818,11.827,541,0
2005-10-18,11.64,11.714,11.64,11.714,234,0
2005-10-26,11.78,11.78,11.78,11.78,998,0
2005-11-03,11.97,12.045,11.97,11.97,314,0
2005-11-04,11.97,11.989,11.97,11.97,932,0
2005-11-09,12.017,12.112,11.97,12.112,6550,0
2005-11-10,11.78,11.827,11.591,11.827,14395,0
2005-11-11,11.696,11.78,11.696,11.78,573,0
2005-11-14,11.78,11.818,11.78,11.818,1374,0
2005-11-15,11.733,11.733,11.733,11.733,840,0
2005-11-16,11.79,11.876,11.78,11.876,6965,0
2005-11-17,12.102,12.112,12.102,12.112,1106,0
2005-11-18,12.274,12.538,12.159,12.538,91904,0
2005-11-21,12.311,12.311,12.311,12.311,100,0
2005-11-23,12.538,12.538,12.538,12.538,100,0
2005-11-25,12.538,12.585,12.538,12.585,7303,0
2005-11-28,13.047,13.047,13.047,13.047,314,0
2005-11-29,13.134,13.436,13.134,13.436,40771,0
2005-11-30,13.436,13.627,13.38,13.38,37886,0
2005-12-01,13.342,13.342,13.342,13.342,31795,0
2005-12-02,13.104,13.532,12.775,13.532,5606,0
2005-12-05,13.532,13.532,13.019,13.229,15755,0
2005-12-06,13.408,13.408,13.087,13.104,1479,0
2005-12-08,13.057,13.057,13.057,13.057,594,0
2005-12-09,13.192,13.192,13.192,13.192,424,0
2005-12-12,13.124,13.124,13.124,13.124,100,0
2005-12-14,13.202,13.202,13.202,13.202,214,0
2005-12-15,13.192,13.192,12.775,13.067,8500,0
2005-12-16,13.011,13.057,12.974,13.057,24845,0
2005-12-20,13.229,13.246,13.229,13.238,895,0
2005-12-21,13.295,13.295,13.295,13.295,26420,0
2005-12-22,13.532,13.532,13.483,13.483,314,0
2005-12-28,13.246,13.304,13.219,13.304,32145,0
2005-12-29,13.483,13.483,13.342,13.342,214,0
2006-01-03,13.104,13.124,13.104,13.124,1796,0
2006-01-05,13.202,13.389,13.202,13.21,314,0
2006-01-06,13.436,13.436,13.436,13.436,214,0
2006-01-10,13.285,13.285,13.246,13.246,1335,0
2006-01-11,13.313,13.436,13.313,13.428,9536,0
2006-01-12,13.351,13.418,13.342,13.418,635,0
2006-01-13,13.473,13.483,13.473,13.483,952,0
2006-01-17,13.246,13.246,13.246,13.246,214,0
2006-01-20,13.295,13.295,13.295,13.295,526,0
2006-01-23,13.114,13.114,13.114,13.114,264,0
2006-01-24,13.295,13.295,13.295,13.295,846,0
2006-01-25,13.295,13.436,13.295,13.342,16591,0
2006-01-26,13.532,13.532,13.342,13.342,495,0
2006-01-27,13.342,13.342,13.342,13.342,738,0
2006-01-30,13.285,13.503,13.285,13.493,2694,0
2006-01-31,13.428,13.436,13.428,13.436,3277,0
2006-02-01,13.342,13.513,13.342,13.436,5785,0
2006-02-02,13.436,13.436,13.342,13.436,25786,0
2006-02-06,13.663,13.663,13.663,13.663,100,0
2006-02-07,13.295,13.418,13.295,13.418,2484,0
2006-02-08,13.58,13.58,13.295,13.389,4754,0
2006-02-09,13.58,13.58,13.389,13.389,1057,0
2006-02-10,13.493,13.493,13.493,13.493,100,0
2006-02-13,13.483,13.483,13.399,13.408,3490,0
2006-02-14,13.56,13.58,13.399,13.399,2428,0
2006-02-15,13.399,13.57,13.389,13.436,23287,0
2006-02-16,13.57,13.57,13.532,13.532,1162,0
2006-02-17,13.532,13.532,13.483,13.483,526,0
2006-02-21,13.313,13.399,13.313,13.399,1164,0
2006-02-22,13.389,13.389,13.389,13.389,1479,0
2006-02-23,13.351,13.57,13.342,13.57,899,0
2006-02-24,13.295,13.295,13.295,13.295,1479,0
2006-02-27,13.483,13.483,13.342,13.465,1698,0
2006-03-01,13.473,13.473,13.389,13.399,1374,0
2006-03-03,13.304,13.351,13.304,13.351,2276,0
2006-03-06,13.436,13.436,13.408,13.408,2806,0
2006-03-07,13.389,13.483,13.389,13.483,5179,0
2006-03-08,13.436,13.503,13.436,13.503,628,0
2006-03-09,13.456,13.456,13.456,13.456,100,0
2006-03-10,13.436,13.483,13.436,13.483,10417,0
2006-03-13,13.389,13.436,13.389,13.436,1585,0
2006-03-14,13.418,13.418,13.408,13.408,3806,0
2006-03-20,13.56,13.57,13.342,13.342,2125,0
2006-03-21,13.418,13.418,13.418,13.418,1057,0
2006-03-22,13.473,13.483,13.436,13.483,1394,0
2006-03-23,13.456,13.483,13.436,13.483,13359,0
2006-03-24,13.408,13.408,13.399,13.399,371,0
2006-03-27,13.399,13.418,13.399,13.418,635,0
2006-03-28,13.483,13.483,13.408,13.408,314,0
2006-03-29,13.483,13.483,13.483,13.483,100,0
2006-03-30,13.446,13.446,13.436,13.436,1693,0
2006-03-31,13.371,13.418,13.371,13.408,738,0
2006-04-03,13.532,13.57,13.436,13.56,2327,0
2006-04-04,13.399,13.436,13.399,13.436,311,0
2006-04-05,13.523,13.57,13.523,13.57,214,0
2006-04-10,13.483,13.483,13.483,13.483,38937,0
2006-04-12,13.342,13.342,13.342,13.342,2438,0
2006-04-13,13.483,13.483,13.389,13.428,12258,0
2006-04-17,13.295,13.72,13.295,13.691,22050,0
2006-04-21,13.389,13.389,13.389,13.389,218,0
2006-04-24,13.465,13.493,13.465,13.493,1374,0
2006-04-25,13.72,13.72,13.72,13.72,846,0
2006-04-26,13.72,13.72,13.672,13.672,424,0
2006-04-27,13.627,13.627,13.532,13.532,1162,0
2006-04-28,13.72,14.184,13.72,14.184,4788,0
2006-05-01,14.194,14.194,14.194,14.194,952,0
2006-05-02,14.194,14.194,14.194,14.194,1162,0
2006-05-03,14.43,14.43,14.43,14.43,2009,0
2006-05-04,14.479,14.479,14.344,14.479,424,0
2006-05-05,14.27,14.479,14.194,14.479,15155,0
2006-05-08,14.334,14.43,14.334,14.43,1615,0
2006-05-09,14.43,14.479,14.382,14.44,3170,0
2006-05-10,14.666,14.666,14.666,14.666,2640,0
2006-05-11,14.81,14.903,14.716,14.716,1686,0
2006-05-12,14.646,14.98,14.571,14.571,32594,0
2006-05-15,14.553,14.646,14.553,14.646,635,0
2006-05-16,14.517,14.517,14.517,14.517,264,0
2006-05-17,14.81,14.81,14.762,14.81,6212,0
2006-05-18,15.14,15.14,14.676,14.676,4040,0
2006-05-19,14.666,14.81,14.666,14.81,453,0
2006-05-22,14.735,14.735,14.735,14.735,1162,0
2006-05-23,14.79,14.79,14.79,14.79,100,0
2006-05-24,14.666,14.716,14.666,14.716,2219,0
2006-05-26,14.716,14.716,14.716,14.716,314,0
2006-05-30,14.676,14.676,14.676,14.676,1057,0
2006-06-01,14.666,15.121,14.666,15.121,1531,0
2006-06-02,14.893,15.092,14.893,14.903,846,0
2006-06-05,14.845,14.845,14.835,14.835,214,0
2006-06-06,14.845,14.903,14.666,14.762,1268,0
2006-06-07,14.666,14.845,14.666,14.845,1499,0
2006-06-08,14.666,14.893,14.666,14.893,2113,0
2006-06-09,14.753,14.81,14.666,14.666,32126,0
2006-06-12,14.666,14.666,14.666,14.666,3070,0
2006-06-13,14.99,14.99,14.81,14.81,214,0
2006-06-16,15.092,15.092,15.092,15.092,3170,0
2006-06-19,14.845,14.845,14.845,14.845,214,0
2006-06-20,14.903,15.13,14.903,15.082,2853,0
2006-06-21,14.762,15.082,14.762,15.082,5389,0
2006-06-23,15.082,15.082,15.082,15.082,366,0
2006-06-26,14.8,14.8,14.8,14.8,100,0
2006-06-27,14.762,14.762,14.762,14.762,155,0
2006-06-28,14.762,14.762,14.762,14.762,158,0
2006-06-30,14.79,14.81,14.79,14.81,736,0
2006-07-03,14.676,14.676,14.676,14.676,140,0
2006-07-05,14.666,14.666,14.666,14.666,738,0
2006-07-06,14.666,14.666,14.666,14.666,626,0
2006-07-10,14.735,14.735,14.735,14.735,179,0
2006-07-11,15.14,15.14,14.666,14.81,49063,0
2006-07-12,14.666,14.666,14.666,14.666,100,0
2006-07-13,14.753,14.753,14.753,14.753,100,0
2006-07-14,14.845,14.845,14.762,14.762,522,0
2006-07-17,14.666,14.666,14.666,14.666,100,0
2006-07-18,14.666,14.666,14.666,14.666,19340,0
2006-07-21,14.601,14.601,14.43,14.527,2112,0
2006-07-24,14.479,14.676,14.43,14.676,14593,0
2006-07-25,14.354,14.618,14.354,14.527,1641,0
2006-07-26,14.479,14.479,14.479,14.479,100,0
2006-07-28,14.618,14.618,14.618,14.618,100,0
2006-08-01,14.666,14.772,14.666,14.772,823,0
2006-08-03,14.562,14.874,14.479,14.874,1594,0
2006-08-04,14.874,14.874,14.618,14.618,2423,0
2006-08-07,14.686,14.686,14.666,14.666,635,0
2006-08-08,14.666,14.696,14.666,14.666,705,0
2006-08-09,14.666,14.666,14.666,14.666,526,0
2006-08-14,14.666,14.745,14.666,14.745,381,0
2006-08-16,14.666,14.666,14.498,14.498,952,0
2006-08-17,14.609,14.762,14.609,14.666,54193,0
2006-08-18,14.666,14.666,14.666,14.666,316,0
2006-08-28,14.609,14.609,14.581,14.581,435,0
2006-09-01,14.903,14.903,14.903,14.903,112,0
2006-09-05,14.903,14.903,14.903,14.903,100,0
2006-09-06,14.666,14.666,14.666,14.666,314,0
2006-09-08,14.527,14.666,14.527,14.666,1268,0
2006-09-11,14.581,14.581,14.581,14.581,962,0
2006-09-12,14.527,15.082,14.527,14.618,3174,0
2006-09-13,14.618,14.686,14.618,14.686,314,0
2006-09-21,15.14,15.14,15.14,15.14,526,0
2006-09-22,14.826,14.826,14.618,14.618,1693,0
2006-09-25,14.666,15.14,14.656,15.14,1956,0
2006-09-26,15.082,15.082,14.951,14.951,1162,0
2006-09-28,14.686,14.686,14.686,14.686,214,0
2006-10-02,14.571,14.571,14.571,14.571,1788,0
2006-10-04,14.618,14.883,14.618,14.883,526,0
2006-10-06,14.666,14.666,14.666,14.666,5287,0
2006-10-09,14.571,14.571,14.571,14.571,838,0
2006-10-10,14.571,14.571,14.527,14.527,1120,0
2006-10-19,14.527,14.941,14.527,14.536,357,0
2006-10-23,14.527,14.932,14.527,14.571,3277,0
2006-10-24,14.479,14.527,14.479,14.527,1164,0
2006-10-26,15.13,15.13,15.13,15.13,100,0
2006-10-27,14.855,14.855,14.855,14.855,100,0
2006-10-30,14.855,14.855,14.855,14.855,3884,0
2006-10-31,14.855,14.855,14.855,14.855,100,0
2006-11-02,14.903,14.903,14.903,14.903,100,0
2006-11-03,14.855,14.855,14.81,14.81,8982,0
2006-11-06,14.194,14.194,14.194,14.194,214,0
2006-11-08,15.092,15.092,14.855,14.855,633,0
2006-11-09,14.855,14.855,14.855,14.855,1057,0
2006-11-15,14.81,15.13,14.81,14.903,2009,0
2006-11-17,14.81,14.903,14.81,14.903,1057,0
2006-11-21,14.903,14.903,14.903,14.903,2219,0
2006-11-28,14.855,14.855,14.855,14.855,1057,0
2006-12-05,14.753,14.874,14.676,14.855,1661,0
2006-12-06,14.855,14.903,14.855,14.903,9512,0
2006-12-07,14.81,14.818,14.81,14.81,1818,0
2006-12-08,14.81,14.81,14.81,14.81,4225,0
2006-12-14,14.81,14.81,14.81,14.81,1134,0
2006-12-18,14.81,14.81,14.81,14.81,1479,0
2006-12-19,14.81,14.855,14.81,14.81,12051,0
2006-12-20,14.762,14.855,14.762,14.855,658,0
2006-12-28,15.13,15.13,15.13,15.13,138,0
2006-12-29,14.81,14.81,14.81,14.81,214,0
2007-01-03,15.13,15.13,14.855,14.855,6111,0
2007-01-05,14.81,14.81,14.81,14.81,371,0
2007-01-11,14.81,14.81,14.81,14.81,5603,0
2007-01-12,14.951,14.951,14.903,14.903,10828,0
2007-01-16,14.81,14.81,14.81,14.81,161,0
2007-01-18,15.13,15.14,15.13,15.14,663,0
2007-01-19,15.14,15.14,15.13,15.14,564,0
2007-01-22,14.762,14.762,14.762,14.762,4434,0
2007-01-25,14.81,14.941,14.81,14.81,6495,0
2007-01-26,14.835,14.874,14.81,14.855,846,0
2007-01-30,14.835,14.903,14.81,14.855,6023,0
2007-01-31,14.855,15.045,14.666,14.864,9534,0
2007-02-01,14.826,14.826,14.81,14.81,2035,0
2007-02-05,14.81,15.017,14.762,14.81,7893,0
2007-02-06,14.81,14.903,14.81,14.81,18178,0
2007-02-08,14.81,14.81,14.81,14.81,214,0
2007-02-09,14.81,14.81,14.81,14.81,759,0
2007-02-12,14.81,14.81,14.81,14.81,100,0
2007-02-13,14.81,14.81,14.81,14.81,4258,0
2007-02-14,14.81,14.81,14.81,14.81,214,0
2007-02-15,14.903,14.903,14.81,14.81,5503,0
2007-02-16,14.81,14.81,14.81,14.81,1034,0
2007-02-20,14.81,14.81,14.762,14.762,6314,0
2007-02-21,14.855,14.903,14.81,14.903,7079,0
2007-02-27,14.835,14.941,14.835,14.941,214,0
2007-02-28,14.835,14.845,14.81,14.835,1900,0
2007-03-01,14.864,14.864,14.772,14.772,10778,0
2007-03-02,14.864,15,14.81,14.903,36671,0
2007-03-05,14.818,14.818,14.81,14.81,2444,0
2007-03-06,14.855,14.903,14.81,14.818,19792,0
2007-03-12,14.826,15.14,14.826,14.855,4916,0
2007-03-13,14.855,14.903,14.81,14.81,24427,0
2007-03-15,14.903,14.903,14.855,14.855,5494,0
2007-03-16,14.874,14.874,14.855,14.855,214,0
2007-03-19,14.855,15.017,14.855,14.855,1584,0
2007-03-20,14.951,14.951,14.826,14.903,22420,0
2007-03-22,14.855,14.903,14.855,14.903,15220,0
2007-03-26,14.855,14.951,14.855,14.855,4332,0
2007-03-28,14.874,14.874,14.864,14.864,214,0
2007-03-30,15.045,15.13,14.855,14.864,27250,0
2007-04-02,14.864,14.864,14.855,14.855,2601,0
2007-04-05,14.855,14.855,14.855,14.855,738,0
2007-04-11,14.883,14.883,14.855,14.855,1058,0
2007-04-12,14.883,14.883,14.855,14.864,1057,0
2007-04-17,14.855,14.903,14.855,14.903,2164,0
2007-04-23,14.951,14.951,14.903,14.903,635,0
2007-04-24,15,15,14.855,14.855,1057,0
2007-04-25,14.951,14.951,14.951,14.951,119,0
2007-04-26,14.855,14.855,14.855,14.855,867,0
2007-04-30,14.883,14.883,14.855,14.855,3200,0
2007-05-01,14.903,14.99,14.903,14.99,5527,0
2007-05-03,14.99,14.99,14.855,14.855,1057,0
2007-05-04,14.855,14.883,14.855,14.864,1585,0
2007-05-07,14.666,14.855,14.666,14.855,1162,0
2007-05-09,14.855,14.903,14.855,14.903,13739,0
2007-05-10,14.855,14.883,14.855,14.855,1003,0
2007-05-11,14.903,14.903,14.903,14.903,7927,0
2007-05-14,14.855,14.855,14.855,14.855,526,0
2007-05-15,14.855,14.855,14.855,14.855,635,0
2007-05-16,14.855,14.855,14.855,14.855,214,0
2007-05-17,14.855,14.855,14.855,14.855,8348,0
2007-05-18,14.855,14.864,14.855,14.855,526,0
2007-05-21,14.676,14.903,14.676,14.903,2327,0
2007-05-22,14.864,14.903,14.855,14.903,17925,0
2007-05-23,14.855,14.951,14.855,14.951,846,0
2007-05-25,14.855,14.855,14.855,14.855,962,0
2007-05-29,14.855,14.903,14.855,14.903,40688,0
2007-05-31,14.855,14.893,14.666,14.855,24970,0
2007-06-01,14.666,14.666,14.666,14.666,952,0
2007-06-05,14.666,14.676,14.571,14.571,1900,0
2007-06-06,14.571,14.571,14.571,14.571,5039,0
2007-06-07,14.527,14.527,14.527,14.527,3277,0
2007-06-08,14.527,14.527,14.43,14.43,1162,0
2007-06-11,14.43,14.43,13.436,14.334,13839,0
2007-06-12,14.241,14.241,13.72,13.72,11630,0
2007-06-13,13.418,13.72,13.246,13.342,14758,0
2007-06-14,13.256,13.681,13.256,13.681,4873,0
2007-06-15,13.541,13.72,13.541,13.72,2530,0
2007-06-18,13.38,13.38,13.304,13.304,1693,0
2007-06-19,13.246,13.275,13.104,13.104,1883,0
2007-06-20,13.134,13.134,13.104,13.104,314,0
2007-06-21,13.104,13.104,13.047,13.047,4862,0
2007-06-22,12.784,12.784,12.045,12.207,21772,0
2007-06-25,11.933,11.933,11.117,11.117,7045,0
2007-06-26,11.28,11.364,11.28,11.318,8280,0
2007-06-27,11.355,11.448,11.355,11.448,1268,0
2007-06-28,11.355,11.355,11.355,11.355,1268,0
2007-06-29,11.383,11.591,11.346,11.355,23335,0
2007-07-02,11.309,11.591,11.309,11.591,1827,0
2007-07-03,11.761,12.197,11.591,12.197,3148,0
2007-07-05,12.394,12.869,12.394,12.869,2749,0
2007-07-06,13.011,13.011,13.011,13.011,314,0
2007-07-09,13.011,13.011,13.011,13.011,100,0
2007-07-11,13.011,13.011,12.538,12.538,738,0
2007-07-12,12.585,12.594,12.443,12.443,635,0
2007-07-16,12.303,12.33,12.064,12.064,846,0
2007-07-17,11.572,11.696,11.072,11.686,7258,0
2007-07-18,11.742,12.293,11.742,12.293,952,0
2007-07-23,12.33,12.33,12.33,12.33,100,0
2007-07-26,11.96,11.96,11.827,11.827,572,0
2007-07-27,11.827,11.827,11.393,11.591,1051,0
2007-07-30,11.686,11.686,11.64,11.64,2398,0
2007-07-31,11.64,11.64,11.64,11.64,1585,0
2007-08-01,11.601,11.827,11.601,11.64,526,0
2007-08-02,11.601,11.601,11.355,11.402,952,0
2007-08-06,11.402,11.41,11.402,11.402,1694,0
2007-08-07,11.364,11.373,11.364,11.373,214,0
2007-08-08,11.355,11.355,11.355,11.355,100,0
2007-08-09,11.458,11.458,11.458,11.458,101,0
2007-08-10,11.581,11.581,11.581,11.581,738,0
2007-08-13,11.364,11.667,11.364,11.383,1374,0
2007-08-14,11.64,11.64,11.448,11.448,314,0
2007-08-15,11.448,11.78,11.364,11.78,738,0
2007-08-16,11.364,11.364,11.355,11.364,1162,0
2007-08-17,11.355,11.355,10.91,10.91,214,0
2007-08-21,11.164,11.164,11.164,11.164,104,0
2007-08-22,11.212,11.212,11.164,11.164,10224,0
2007-08-24,11.193,11.309,11.173,11.309,1875,0
2007-08-28,11.318,11.318,11.318,11.318,526,0
2007-08-29,11.355,11.355,11.355,11.355,424,0
2007-08-30,11.355,11.355,11.309,11.309,666,0
2007-09-05,11.309,11.309,11.309,11.309,125,0
2007-09-07,11.309,11.309,11.309,11.309,359,0
2007-09-10,11.355,11.355,11.355,11.355,1057,0
2007-09-11,11.818,11.827,11.818,11.818,950,0
2007-09-14,11.448,11.448,11.252,11.355,3381,0
2007-09-24,11.309,11.41,10.901,11.41,1583,0
2007-09-25,11.309,11.309,10.456,10.511,3276,0
2007-09-26,10.456,10.456,9.709,9.794,6841,0
2007-09-27,10.115,10.21,10.115,10.173,1386,0
2007-09-28,10.076,10.076,10.076,10.076,492,0
2007-10-02,10.124,11.006,10.031,10.873,2327,0
2007-10-04,10.796,10.796,10.787,10.787,536,0
2007-10-12,10.882,10.882,10.882,10.882,214,0
2007-10-15,10.863,10.863,10.863,10.863,100,0
2007-10-16,10.759,10.787,10.74,10.759,3094,0
2007-10-17,10.767,10.767,10.74,10.75,671,0
2007-10-18,11.448,11.448,11.117,11.117,635,0
2007-10-19,11.164,11.164,11.164,11.164,100,0
2007-10-23,11.146,11.146,11.117,11.117,214,0
2007-10-31,11.117,11.117,11.117,11.117,526,0
2007-11-01,11.117,11.117,11.117,11.117,305,0
2007-11-06,11.117,11.117,11.117,11.117,635,0
2007-11-07,11.117,11.117,11.108,11.117,9045,0
2007-11-20,10.267,11.346,10.267,11.127,424,0
2007-11-23,11.581,11.581,11.581,11.581,100,0
2007-11-26,10.882,10.882,10.173,10.787,718,0
2007-11-29,10.503,10.511,10.503,10.511,846,0
2007-12-03,10.503,10.901,10.503,10.503,1162,0
2007-12-06,10.503,10.503,10.503,10.503,494,0
2007-12-12,10.503,10.503,10.183,10.183,1921,0
2007-12-13,10.503,10.503,10.183,10.183,1956,0
2007-12-14,10.21,10.834,10.163,10.834,1585,0
2007-12-18,10.153,10.153,10.153,10.153,314,0
2007-12-20,10.173,10.173,10.173,10.173,214,0
2007-12-21,10.163,10.163,9.984,9.984,314,0
2007-12-26,9.887,9.887,9.4141,9.4141,952,0
2007-12-27,9.3211,9.3211,8.9895,8.9895,952,0
2007-12-28,9.037,9.037,8.9895,8.9895,635,0
2007-12-31,8.7811,8.9895,8.7621,8.7621,1693,0
2008-01-04,8.7907,8.7907,8.5542,8.573,1162,0
2008-01-07,8.5257,8.5257,8.1378,8.1378,635,0
2008-01-08,8.2136,8.2136,8.185,8.2136,635,0
2008-01-09,8.0431,8.0431,7.6173,7.6173,526,0
2008-01-10,7.6173,7.7213,7.0685,7.57,3700,0
2008-01-11,7.4944,7.608,7.144,7.57,2801,0
2008-01-14,7.3807,7.57,7.3807,7.4754,3066,0
2008-01-15,7.4091,7.4091,7.4091,7.4091,100,0
2008-01-16,8.0337,8.0337,7.3902,7.3902,314,0
2008-01-18,7.3807,7.3807,7.2388,7.2388,1062,0
2008-01-22,7.2388,7.2388,6.671,6.671,1097,0
2008-01-23,8.3931,8.696,7.6552,8.5164,4909,0
2008-01-24,9.604,9.7,8.7529,8.8474,2484,0
2008-01-25,8.5447,8.6109,8.5164,8.6109,2327,0
2008-01-30,8.2796,8.2796,8.0149,8.2796,526,0
2008-02-01,8.3459,8.5447,8.2796,8.2796,3258,0
2008-02-04,8.2796,8.2796,8.2796,8.2796,2009,0
2008-02-06,8.6487,8.658,8.2796,8.2796,489,0
2008-02-12,8.7529,9.15,8.3459,8.696,1873,0
2008-02-13,8.5542,8.5919,8.5542,8.5633,5116,0
2008-02-14,8.5351,8.5351,8.5351,8.5351,100,0
2008-02-15,8.5633,8.5633,8.0524,8.5633,2419,0
2008-02-19,8.5633,8.5633,8.5633,8.5633,384,0
2008-02-20,8.5447,8.5447,8.5447,8.5447,100,0
2008-02-21,8.2323,8.4027,8.2323,8.4027,44914,0
2008-02-22,8.3743,8.3743,8.3743,8.3743,100,0
2008-02-25,8.185,8.185,8.185,8.185,1743,0
2008-02-29,8.3743,8.3743,8.3743,8.3743,100,0
2008-03-04,8.4215,8.4215,8.3743,8.4215,6129,0
2008-03-05,8.5164,8.5164,8.4215,8.4215,13467,0
2008-03-06,8.6109,8.6109,8.6109,8.6109,103,0
2008-03-10,8.7811,8.7811,8.6109,8.658,620,0
2008-03-11,7.8159,8.2323,7.8159,8.2323,371,0
2008-03-12,9.1222,9.1222,8.2418,9.0179,1374,0
2008-03-13,9.2156,9.2156,8.2323,8.2796,4360,0
2008-03-14,8.2323,8.8,8.2323,8.5164,3840,0
2008-03-17,8.4782,8.4782,8.4782,8.4782,100,0
2008-03-18,9.046,9.046,8.7433,8.7433,424,0
2008-03-19,9.0084,9.1125,8.1945,8.4879,4228,0
2008-03-20,8.7529,8.7529,8.4691,8.4691,3951,0
2008-03-24,8.2796,8.2796,8.1378,8.2229,7768,0
2008-03-25,8.3553,8.3553,8.3553,8.3553,100,0
2008-03-26,8.0431,9.1685,7.7592,8.5164,2428,0
2008-03-27,7.7024,8.1378,7.7024,8.0431,1743,0
2008-03-28,8.0431,8.4782,8.0431,8.3365,424,0
2008-04-01,8.0431,8.0431,8.0431,8.0431,100,0
2008-04-02,8.1,8.1,8.1,8.1,7175,0
2008-04-03,8.0431,8.081,8.0431,8.081,327,0
2008-04-07,8.0714,8.0714,8.0714,8.0714,319,0
2008-04-08,8.0431,8.0714,8.0431,8.0714,2402,0
2008-04-09,8.0524,8.0524,8.0524,8.0524,100,0
2008-04-10,8.0905,8.2703,8.0905,8.1093,738,0
2008-04-11,8.1662,8.3553,8.0905,8.1378,2538,0
2008-04-14,8.1187,8.1187,8.0905,8.0905,424,0
2008-04-15,8.0524,8.0524,8.0524,8.0524,214,0
2008-04-16,8.0524,8.0524,8.0524,8.0524,214,0
2008-04-17,8.0524,8.0524,8.0524,8.0524,214,0
2008-04-18,8.0524,8.4119,8.0524,8.4119,872,0
2008-04-21,8.0431,8.0524,8.0431,8.0431,635,0
2008-04-22,8.0524,8.1378,8.0524,8.1378,357,0
2008-04-25,8.1378,8.2796,8.1378,8.2796,2367,0
2008-04-28,8.0524,8.0524,8.0431,8.0431,526,0
2008-04-29,8.2512,9.0084,8.0524,8.081,3189,0
2008-04-30,8.2796,8.5066,8.2796,8.5066,7716,0
2008-05-01,8.2323,8.2323,8.0431,8.0905,635,0
2008-05-02,8.081,8.081,8.081,8.081,225,0
2008-05-05,8.0431,8.0714,8.0431,8.0714,4542,0
2008-05-06,8.4501,8.4691,8.0431,8.4691,7527,0
2008-05-07,8.4691,8.4691,8.0622,8.0622,30288,0
2008-05-08,8.1378,8.1378,8.0431,8.0431,4966,0
2008-05-09,8.1378,8.1378,8.1378,8.1378,1057,0
2008-05-12,7.9959,8.0622,7.9959,8.0622,1374,0
2008-05-13,7.8445,7.901,7.8254,7.8254,1612,0
2008-05-15,7.9861,8.1378,7.9861,8.1378,1201,0
2008-05-16,8.2796,8.2796,8.2796,8.2796,160,0
2008-05-19,8.1378,8.2796,7.8254,7.8254,1736,0
2008-05-23,8.0431,8.0431,8.0431,8.0431,1057,0
2008-05-27,7.977,7.977,7.7499,7.9485,4111,0
2008-05-28,8.2703,8.2796,7.5416,7.8538,8920,0
2008-05-29,8.0431,8.0431,8.0431,8.0431,284,0
2008-05-30,7.57,8.2703,7.57,8.2703,526,0
2008-06-04,7.6645,7.8065,7.6645,7.8065,1011,0
2008-06-06,7.8065,7.8065,7.8065,7.8065,214,0
2008-06-10,7.6929,7.7686,7.6929,7.7686,2538,0
2008-06-12,7.6929,7.6929,7.6929,7.6929,677,0
2008-06-13,8.2229,8.2323,8.2229,8.2323,1161,0
2008-06-19,7.5891,7.5891,7.57,7.57,1057,0
2008-06-23,7.6552,7.6645,7.6552,7.6645,1162,0
2008-06-24,7.5131,7.5131,6.1507,6.16,4487,0
2008-06-25,6.1507,6.16,6.1412,6.16,1539,0
2008-07-01,6.2451,7.2388,6.2451,7.2388,13191,0
2008-07-02,6.2451,6.2451,6.0563,6.0563,1693,0
2008-07-07,6.0373,6.0373,5.564,5.6775,3791,0
2008-07-09,5.564,5.6302,5.3274,5.3274,604,0
2008-07-10,5.6491,5.6491,5.299,5.299,1693,0
2008-07-11,5.6302,5.6302,5.6302,5.6302,2428,0
2008-07-14,5.6302,5.6302,5.6302,5.6302,2853,0
2008-07-15,5.5827,5.5827,5.5827,5.5827,100,0
2008-07-16,5.3557,5.6868,4.5893,4.7312,6317,0
2008-07-17,4.2962,4.4946,4.2962,4.4946,635,0
2008-07-18,4.7312,4.9205,4.5893,4.5893,5389,0
2008-07-22,4.9678,5.2043,4.6839,4.7312,8569,0
2008-07-23,5.1948,5.2043,4.7312,4.7312,2116,0
2008-07-24,4.419,4.419,3.8324,3.9272,32495,0
2008-07-25,3.8607,3.8607,3.7472,3.7472,16591,0
2008-07-28,3.785,3.785,3.7281,3.785,4176,0
2008-07-29,4.1067,4.4,3.6525,3.785,7903,0
2008-07-30,4.7122,4.7218,3.785,3.785,5918,0
2008-07-31,3.785,3.785,3.6336,3.6336,10235,0
2008-08-01,3.6904,3.7093,3.6808,3.7093,1665,0
2008-08-04,4.6839,4.6839,3.7093,3.7093,3900,0
2008-08-07,3.7093,4.6368,3.7093,3.7093,1926,0
2008-08-08,3.3118,4.0404,3.3118,3.6431,2110,0
2008-08-13,3.785,3.8512,3.7093,3.785,11414,0
2008-08-14,3.7093,3.7093,3.3118,3.416,5425,0
2008-08-15,3.6336,3.785,3.6336,3.785,1541,0
2008-08-19,3.7375,3.785,3.7375,3.785,2343,0
2008-08-20,4.6745,4.6745,4.2581,4.2581,4424,0
2008-08-22,3.785,3.785,3.785,3.785,100,0
2008-08-27,3.785,3.785,3.785,3.785,1844,0
2008-08-28,3.7281,3.785,3.5958,3.7661,2352,0
2008-08-29,3.785,4.1824,3.7756,4.1352,3018,0
2008-09-02,4.5705,4.5705,4.1918,4.1918,526,0
2008-09-04,3.8417,3.8417,3.8324,3.8324,214,0
2008-09-05,3.9272,3.9272,3.8796,3.8796,1168,0
2008-09-08,3.501,3.5484,3.501,3.5484,846,0
2008-09-10,3.9459,3.9459,3.9459,3.9459,100,0
2008-09-11,3.9933,3.9933,3.6904,3.6904,314,0
2008-09-12,3.908,3.908,3.6146,3.6431,526,0
2008-09-15,3.785,3.785,3.785,3.785,100,0
2008-09-18,3.6525,4.0215,3.6431,3.7188,1798,0
2008-09-19,4.0215,4.0215,4.0215,4.0215,1268,0
2008-09-22,3.9364,3.9364,3.9364,3.9364,314,0
2008-09-23,3.9364,3.9364,3.9364,3.9364,1162,0
2008-09-24,3.9742,4.1635,3.9364,3.9364,5869,0
2008-09-25,4.2865,4.2865,4.2865,4.2865,161,0
2008-09-26,4.7122,4.7312,4.7122,4.7312,1585,0
2008-09-29,4.9584,4.9584,4.7312,4.7312,314,0
2008-09-30,4.7312,5.2043,4.7312,5.2043,1585,0
2008-10-01,5.2043,5.2043,5.2043,5.2043,526,0
2008-10-02,4.9678,4.9678,4.807,4.9301,1569,0
2008-10-03,4.7218,4.7218,4.7218,4.7218,127,0
2008-10-06,4.0688,4.0688,4.0688,4.0688,314,0
2008-10-07,4.0215,4.0215,4.0215,4.0215,314,0
2008-10-08,4.4474,4.4474,4.0879,4.0879,580,0
2008-10-09,3.8324,3.8324,3.8324,3.8324,188,0
2008-10-14,3.8796,4.0215,3.8796,4.0215,1900,0
2008-10-15,3.8796,3.8796,3.8796,3.8796,100,0
2008-10-16,3.8324,3.8324,3.5958,3.5958,4891,0
2008-10-22,4.0215,4.7312,4.0215,4.7312,1374,0
2008-10-23,4.7312,4.7312,4.7312,4.7312,100,0
2008-10-24,4.7218,4.7312,4.7218,4.7312,1057,0
2008-10-28,4.5987,4.5987,4.2581,4.2581,738,0
2008-10-29,4.0215,4.2581,4.0215,4.2581,1693,0
2008-10-30,3.9272,3.9272,3.0753,3.17,23365,0
2008-10-31,4.2486,4.2581,3.2454,3.785,3424,0
2008-11-03,4.2581,4.2581,4.2581,4.2581,100,0
2008-11-04,3.3118,3.5484,3.3118,3.5201,2428,0
2008-11-11,3.5958,3.5958,3.3118,3.3118,5189,0
2008-11-12,3.17,3.17,3.17,3.17,1268,0
2008-11-14,3.1793,3.1793,2.8387,2.8387,8199,0
2008-11-17,2.8764,2.8955,2.8387,2.8387,952,0
2008-11-18,3.1132,3.1321,3.1132,3.1321,526,0
2008-11-19,3.2646,3.3214,3.1226,3.3118,18132,0
2008-11-20,3.17,3.2646,3.17,3.2646,6667,0
2008-11-21,3.1226,3.4064,3.1226,3.3118,1676,0
2008-11-25,3.6146,3.6146,3.6146,3.6146,100,0
2008-11-28,3.6431,3.6431,3.6431,3.6431,526,0
2008-12-02,3.6431,4.1445,3.3497,3.3687,2113,0
2008-12-04,3.3306,3.3306,3.3214,3.3214,952,0
2008-12-08,3.8987,3.8987,3.3214,3.3214,3697,0
2008-12-09,3.3214,3.5484,3.3118,3.5484,12665,0
2008-12-10,3.5484,3.9459,3.5484,3.9459,313,0
2008-12-12,3.3592,3.3592,3.3592,3.3592,314,0
2008-12-15,3.5672,3.5958,3.3214,3.4537,6341,0
2008-12-16,3.5958,4.1635,3.5958,4.1635,1898,0
2008-12-17,3.5958,3.6336,3.5958,3.6336,2083,0
2008-12-19,4.0594,4.0594,3.6052,3.6052,2876,0
2008-12-22,4.1352,4.1352,4.1256,4.1256,214,0
2008-12-23,3.6904,3.6904,3.6904,3.6904,102,0
2008-12-24,3.6336,3.785,3.6052,3.785,314,0
2008-12-26,3.6431,3.785,3.6431,3.785,1354,0
2008-12-30,3.6431,3.785,3.0753,3.1509,3269,0
2008-12-31,3.7093,3.785,3.3971,3.3971,7672,0
2009-01-07,3.8039,3.8039,3.6146,3.6146,1656,0
2009-01-12,3.7281,3.7281,3.7281,3.7281,424,0
2009-01-14,3.577,3.577,3.577,3.577,100,0
2009-01-16,3.4634,3.7375,3.4634,3.6146,424,0
2009-01-20,3.4823,3.5484,2.8387,2.8387,27614,0
2009-01-21,2.9902,3.1793,2.9902,3.1793,10040,0
2009-01-22,3.1416,3.1416,2.9996,2.9996,740,0
2009-01-23,3.3118,3.3118,3.3118,3.3118,264,0
2009-01-26,3.5484,3.5484,3.1509,3.3023,5542,0
2009-01-28,3.3118,3.3687,3.3118,3.3687,1268,0
2009-01-29,3.4444,3.7375,3.4444,3.4537,2983,0
2009-01-30,3.5484,3.5484,3.4444,3.4444,977,0
2009-02-02,3.2551,3.2551,3.2551,3.2551,100,0
2009-02-03,3.1509,3.501,3.1509,3.501,3235,0
2009-02-04,3.4064,3.4064,3.4064,3.4064,526,0
2009-02-05,3.2363,3.274,3.2172,3.274,314,0
2009-02-06,2.9333,2.9333,2.9333,2.9333,526,0
2009-02-09,3.0753,3.0941,3.0753,3.0753,845,0
2009-02-10,2.9524,2.9524,2.8482,2.8482,1268,0
2009-02-11,2.8387,2.8387,2.8387,2.8387,505,0
2009-02-13,2.8861,2.8861,2.6115,2.763,4080,0
2009-02-18,2.8294,2.8294,2.8294,2.8294,264,0
2009-02-20,2.8387,2.8387,2.7442,2.8387,1268,0
2009-02-23,1.8924,2.8387,1.8924,2.8387,18849,0
2009-02-24,2.5076,2.5076,2.5076,2.5076,100,0
2009-02-25,2.2804,2.7726,2.2804,2.7726,3066,0
2009-02-27,2.7535,2.8387,2.7535,2.8387,1265,0
2009-03-02,2.5076,2.5264,2.5076,2.5076,15941,0
2009-03-03,2.2709,2.4886,1.8924,2.4886,2904,0
2009-03-04,2.1291,2.1574,2.1291,2.1574,316,0
2009-03-05,2.4224,2.4414,2.2709,2.4414,424,0
2009-03-06,2.2709,2.3845,2.2709,2.3845,1796,0
2009-03-09,2.1291,2.3845,1.8924,1.9115,4018,0
2009-03-10,2.025,2.025,1.9873,1.9873,314,0
2009-03-12,2.29,2.29,1.5045,1.798,91309,0
2009-03-13,1.5236,1.8359,1.5236,1.8359,4666,0
2009-03-17,2.8294,2.8294,2.2709,2.3657,1479,0
2009-03-19,2.3468,2.3657,2.006,2.006,846,0
2009-03-25,2.2237,2.2237,2.2237,2.2237,214,0
2009-03-26,1.9397,2.1954,1.9397,2.1954,318,0
2009-03-31,2.4982,2.5076,2.4982,2.4982,2009,0
2009-04-06,2.2047,2.3657,2.1954,2.3657,314,0
2009-04-07,2.29,2.29,1.9776,1.9776,5465,0
2009-04-08,2.4886,2.6306,1.9492,1.9776,3665,0
2009-04-09,2.0154,2.536,2.0154,2.536,1036,0
2009-04-13,2.0344,2.4697,2.0344,2.4697,254,0
2009-04-14,2.3657,2.3657,2.3657,2.3657,1215,0
2009-04-15,2.5264,2.5264,2.3468,2.4697,893,0
2009-04-20,2.3657,2.3657,2.3657,2.3657,1057,0
2009-04-21,2.5076,2.5076,2.5076,2.5076,100,0
2009-04-22,2.3657,2.3657,2.3657,2.3657,2069,0
2009-04-28,2.2331,2.2331,2.2331,2.2331,100,0
2009-04-30,2.5076,2.5076,2.5076,2.5076,2113,0
2009-05-01,2.536,2.9524,2.536,2.7442,2498,0
2009-05-04,1.8924,2.5548,1.8924,2.5548,314,0
2009-05-05,2.9806,2.9806,2.5927,2.5927,6338,0
2009-05-06,2.659,2.659,2.5927,2.5927,314,0
2009-05-07,2.2709,2.2709,2.2709,2.2709,2113,0
2009-05-08,2.3657,2.5076,2.3657,2.5076,2493,0
2009-05-11,2.6023,2.7442,2.6023,2.7442,3557,0
2009-05-13,2.6779,2.6779,2.6115,2.6115,4653,0
2009-05-15,2.6115,2.6496,1.8924,2.6496,2620,0
2009-05-27,2.4697,2.4697,2.3657,2.3657,2113,0
2009-05-28,2.3562,2.3562,2.3562,2.3562,846,0
2009-05-29,2.4602,2.6115,2.3657,2.4131,2639,0
2009-06-02,2.4131,2.4131,2.4033,2.4131,2217,0
2009-06-03,2.3089,2.3089,2.3089,2.3089,424,0
2009-06-08,2.3657,2.3657,1.9873,1.9873,2249,0
2009-06-09,2.4318,2.5076,2.3089,2.5076,6447,0
2009-06-10,2.1005,2.3183,1.8924,2.3183,7464,0
2009-06-24,1.9873,1.9873,1.9873,1.9873,146,0
2009-06-25,1.9776,2.0154,1.9776,2.0154,663,0
2009-06-29,1.9776,1.9873,1.9776,1.9873,294,0
2009-07-01,1.9873,1.9873,1.9776,1.9776,1057,0
2009-07-09,1.9776,1.9776,1.9776,1.9776,314,0
2009-07-10,1.8924,1.8924,1.41,1.5613,18718,0
2009-07-13,1.4194,1.5898,1.4194,1.5898,214,0
2009-07-15,1.798,1.9776,1.798,1.9019,23300,0
2009-07-16,1.9776,2.0154,1.9492,2.0154,2232,0
2009-07-17,2.0344,2.2237,2.0344,2.2237,4651,0
2009-07-20,2.1762,2.1762,2.1762,2.1762,100,0
2009-07-21,2.1762,2.2237,2.1291,2.2237,4031,0
2009-07-23,2.2237,2.2237,2.2237,2.2237,1813,0
2009-07-24,2.1291,2.1762,2.1291,2.1762,29574,0
2009-07-27,2.2709,2.3657,2.1762,2.2709,12577,0
2009-07-28,2.2709,2.3657,2.1859,2.1859,20694,0
2009-07-29,2.2709,2.6023,2.2709,2.6023,37707,0
2009-07-30,2.6023,2.6023,2.5927,2.5927,5214,0
2009-07-31,2.6023,2.6779,2.4224,2.4224,10451,0
2009-08-03,2.5833,2.5927,2.5833,2.5927,2749,0
2009-08-04,2.5644,2.5644,2.5644,2.5644,526,0
2009-08-05,2.1386,2.5927,2.1386,2.5927,3754,0
2009-08-06,2.5927,2.5927,2.5927,2.5927,0,0
2009-08-07,2.4982,2.6023,2.4982,2.6023,625,0
2009-08-10,2.6023,2.6023,2.3089,2.3276,16059,0
2009-08-11,2.2709,2.2709,2.2709,2.2709,250,0
2009-08-12,2.5833,2.5833,2.4982,2.4982,698,0
2009-08-13,2.5548,2.5548,2.5548,2.5548,5814,0
2009-08-14,2.5548,2.5548,2.5548,2.5548,3277,0
2009-08-18,2.3089,2.3089,2.2709,2.2709,215,0
2009-08-24,2.2709,2.2709,2.2709,2.2709,0,0
2009-08-25,2.2709,2.2709,2.2709,2.2709,0,0
2009-08-26,2.5076,2.5076,2.479,2.5076,526,0
2009-08-31,2.4131,2.4131,2.4131,2.4131,636,0
2009-09-01,2.2237,2.2237,2.2237,2.2237,5287,0
2009-09-03,2.1762,2.1762,2.1762,2.1762,526,0
2009-09-09,2.1762,2.1859,2.1762,2.1762,1585,0
2009-09-10,2.2237,2.2237,2.2237,2.2237,1057,0
2009-09-14,2.3562,2.3657,2.3562,2.3657,1899,0
2009-09-15,2.3657,2.3657,2.1479,2.1669,6708,0
2009-09-21,2.375,2.375,2.375,2.375,100,0
2009-09-22,2.1762,2.1762,2.1479,2.1479,1057,0
2009-09-23,2.1762,2.1762,2.1762,2.1762,7399,0
2009-09-29,2.1479,2.1479,2.1479,2.1479,1585,0
2009-10-01,2.1574,2.1574,2.1479,2.1479,1057,0
2009-10-02,2.1479,2.1762,2.1479,2.1762,5918,0
2009-10-08,2.1762,2.2709,2.1479,2.1762,2428,0
2009-10-09,2.2709,2.375,2.2709,2.375,1796,0
2009-10-12,2.4131,2.4131,2.4131,2.4131,100,0
2009-10-14,2.1574,2.1574,2.1386,2.1386,789,0
2009-10-15,2.1386,2.1386,2.1386,2.1386,1585,0
2009-10-19,2.4033,2.4224,2.4033,2.4224,2009,0
2009-10-20,2.3845,2.3845,2.1479,2.1479,214,0
2009-10-21,2.375,2.375,2.3657,2.3657,1057,0
2009-10-22,2.4602,2.4697,2.4602,2.4697,526,0
2009-10-23,2.3657,2.3657,2.3657,2.3657,100,0
2009-10-26,2.3562,2.375,2.3562,2.375,6267,0
2009-10-27,2.375,2.375,2.375,2.375,1057,0
2009-10-28,2.5737,2.8387,2.5737,2.6023,7950,0
2009-10-29,2.6115,2.6115,2.6115,2.6115,829,0
2009-11-02,2.5264,2.5264,2.5076,2.5076,423,0
2009-11-03,2.5927,2.8294,2.5927,2.8294,5746,0
2009-11-05,2.536,2.536,2.536,2.536,424,0
2009-11-13,2.8294,2.8482,2.8294,2.8482,16450,0
2009-11-16,2.5644,2.8482,2.5548,2.8482,2749,0
2009-11-17,2.8861,2.8861,2.8861,2.8861,526,0
2009-11-18,3.0753,3.0753,2.8861,2.8861,8644,0
2009-11-19,2.8577,2.8764,2.8577,2.8764,314,0
2009-11-20,2.8861,2.8861,2.8482,2.8861,4018,0
2009-11-23,2.8387,2.8387,2.8387,2.8387,371,0
2009-11-24,2.8861,2.8861,2.8861,2.8861,1142,0
2009-12-08,2.8672,2.8672,2.8387,2.8387,526,0
2009-12-10,2.9806,2.9806,2.9806,2.9806,6447,0
2009-12-14,2.9806,2.9806,2.8387,2.8387,10884,0
2009-12-15,2.7913,2.9806,2.7913,2.9806,6550,0
2009-12-16,2.9713,2.9713,2.9333,2.9333,7609,0
2009-12-17,2.9806,2.9806,2.9806,2.9806,184,0
2009-12-18,2.8387,2.8387,2.7913,2.7913,963,0
2009-12-21,2.9806,2.9806,2.9806,2.9806,495,0
2009-12-22,2.801,2.8387,2.7913,2.7913,1374,0
2009-12-24,2.7913,2.9806,2.1762,2.6496,5485,0
2009-12-29,2.6023,2.6023,2.6023,2.6023,952,0
2009-12-30,2.6023,2.6023,2.6023,2.6023,214,0
2010-01-04,2.9618,2.9618,2.6399,2.6399,526,0
2010-01-05,2.6496,2.6496,2.6023,2.6023,1693,0
2010-01-08,2.9524,2.9806,2.9524,2.9806,526,0
2010-01-21,2.8387,2.8387,2.8387,2.8387,1323,0
2010-01-27,2.9806,2.9806,2.9806,2.9806,15006,0
2010-01-28,2.9333,2.9806,2.8672,2.8861,2133,0
2010-01-29,2.8672,2.8672,2.8387,2.8387,1065,0
2010-02-02,2.7535,2.7535,2.7535,2.7535,132,0
2010-02-05,2.9806,2.9806,2.9806,2.9806,100,0
2010-02-08,2.8387,2.8387,2.8387,2.8387,214,0
2010-02-09,2.7535,2.7535,2.7535,2.7535,1900,0
2010-02-12,2.763,2.763,2.7535,2.7535,526,0
2010-02-17,2.7535,2.7535,2.7535,2.7535,100,0
2010-02-22,2.9333,2.9333,2.9333,2.9333,100,0
2010-03-02,2.9333,2.9333,2.8387,2.8387,1057,0
2010-03-04,2.7442,2.9806,2.6496,2.9806,1344,0
2010-03-11,2.7442,2.7913,2.7442,2.7913,7291,0
2010-03-12,2.8764,2.8764,2.8764,2.8764,485,0
2010-03-15,2.8764,2.8764,2.8764,2.8764,214,0
2010-03-16,2.8861,2.8861,2.8861,2.8861,214,0
2010-03-18,2.8861,2.8861,2.8861,2.8861,526,0
2010-03-23,2.8861,2.8861,2.8861,2.8861,526,0
2010-03-24,2.8861,2.8861,2.8861,2.8861,100,0
2010-03-25,2.8861,2.8861,2.8861,2.8861,4110,0
2010-03-29,2.7913,2.801,2.7913,2.7913,3066,0
2010-04-05,2.8198,2.8198,2.8198,2.8198,1057,0
2010-04-06,2.8198,2.8198,2.8198,2.8198,214,0
2010-04-08,2.6968,2.6968,2.5644,2.5833,635,0
2010-04-15,2.7442,2.8102,2.7442,2.8102,214,0
2010-04-20,2.7346,2.8482,2.7346,2.8482,15469,0
2010-04-21,3.0753,3.0753,2.7913,2.7913,2035,0
2010-04-23,2.9806,2.9806,2.8482,2.8482,4227,0
2010-04-26,2.9806,3.4537,2.9713,2.9806,60261,0
2010-04-27,3.0374,3.0374,2.8387,2.8861,6468,0
2010-04-28,2.9806,2.9806,2.8387,2.8764,3122,0
2010-04-29,2.9524,2.9902,2.8482,2.8764,6848,0
2010-04-30,3.0374,3.2646,2.9239,2.9524,8160,0
2010-05-03,3.274,3.3118,3.17,3.2454,8788,0
2010-05-04,3.0657,3.4348,2.9333,3.2363,8117,0
2010-05-05,3.0847,3.0847,3.0753,3.0753,2962,0
2010-05-06,2.9902,2.9902,2.9333,2.9333,2640,0
2010-05-10,2.8482,2.8764,2.8387,2.8764,2853,0
2010-05-11,2.9618,3.0091,2.8387,3.0091,5603,0
2010-05-13,2.8482,2.8482,2.8387,2.8387,4966,0
2010-05-14,2.8294,2.8294,2.8294,2.8294,1162,0
2010-05-18,2.7442,2.7442,2.6873,2.6968,2640,0
2010-05-19,2.6968,2.7062,2.6873,2.6968,8242,0
2010-05-20,2.6496,2.6496,2.5454,2.6023,2219,0
2010-05-21,2.6968,2.6968,2.6968,2.6968,1796,0
2010-05-24,2.6023,2.6023,2.5076,2.5076,7166,0
2010-05-25,2.4131,2.4131,2.2331,2.3657,6473,0
2010-05-27,2.6873,2.6873,2.4602,2.4602,3205,0
2010-05-28,2.5076,2.5076,2.4602,2.5076,3593,0
2010-06-01,2.5172,2.5264,2.2709,2.5264,16920,0
2010-06-02,2.4602,2.479,2.3183,2.4602,5518,0
2010-06-03,2.4602,2.4697,2.2804,2.4602,48725,0
2010-06-07,2.3657,2.3657,2.3562,2.3657,28482,0
2010-06-08,2.3657,2.3657,2.3657,2.3657,5287,0
2010-06-09,2.4131,2.4131,2.4131,2.4131,100,0
2010-06-10,2.4131,2.5548,2.4131,2.5548,22572,0
2010-06-11,2.5548,2.5927,2.5548,2.5927,14901,0
2010-06-14,2.5454,2.5927,2.5454,2.5927,314,0
2010-06-16,2.5076,2.5172,2.5076,2.5172,214,0
2010-06-18,2.8294,2.8294,2.8294,2.8294,113,0
2010-06-21,2.6023,2.7442,2.6023,2.6115,3692,0
2010-06-23,2.5076,2.5076,2.5076,2.5076,424,0
2010-06-24,2.5076,2.659,2.5076,2.6496,2029,0
2010-06-25,2.5076,2.5076,2.4697,2.4697,1140,0
2010-06-29,2.3372,2.4131,2.2992,2.394,3504,0
2010-06-30,2.3657,2.3657,2.3657,2.3657,8517,0
2010-07-01,2.3276,2.3657,2.3276,2.3657,365,0
2010-07-02,2.375,2.375,2.375,2.375,100,0
2010-07-06,2.3657,2.3657,2.3657,2.3657,1057,0
2010-07-07,2.3657,2.394,2.2992,2.394,3754,0
2010-07-08,2.6023,2.6023,2.5644,2.5644,214,0
2010-07-12,2.3657,2.375,2.3183,2.3183,2208,0
2010-07-14,2.375,2.375,2.3657,2.3657,952,0
2010-07-19,2.4886,2.4886,2.3657,2.3657,314,0
2010-07-20,2.3657,2.3657,2.2143,2.2331,27712,0
2010-07-21,2.2709,2.2709,2.2709,2.2709,14264,0
2010-07-22,2.2804,2.2804,2.2804,2.2804,2416,0
2010-07-23,2.536,2.536,2.3183,2.3183,214,0
2010-07-27,2.3183,2.3183,2.2804,2.2804,2074,0
2010-07-29,2.2804,2.2804,2.2426,2.2426,1057,0
2010-07-30,2.4982,2.4982,2.4982,2.4982,846,0
2010-08-02,2.5076,2.5076,2.5076,2.5076,424,0
2010-08-05,2.536,2.536,2.536,2.536,297,0
2010-08-06,2.5548,2.5548,2.5264,2.5264,224,0
2010-08-11,2.5548,2.5548,2.4982,2.4982,1461,0
2010-08-12,2.5548,2.5548,2.5172,2.5264,738,0
2010-08-16,2.4131,2.4131,2.4131,2.4131,371,0
2010-08-18,2.5548,2.5548,2.5548,2.5548,314,0
2010-08-19,2.5548,2.5548,2.5548,2.5548,191,0
2010-08-24,2.4131,2.4697,2.3657,2.4602,5085,0
2010-08-25,2.4033,2.5076,2.4033,2.4982,1110,0
2010-08-26,2.5548,2.5548,2.5548,2.5548,2012,0
2010-08-27,2.5548,2.5548,2.4602,2.4602,1479,0
2010-08-31,2.375,2.375,2.375,2.375,235,0
2010-09-01,2.5548,2.5548,2.3657,2.3657,8643,0
2010-09-03,2.5076,2.5076,2.4602,2.4602,314,0
2010-09-07,2.5076,2.5076,2.2143,2.3657,24960,0
2010-09-08,2.3657,2.3657,2.3657,2.3657,259,0
2010-09-09,2.4224,2.4224,2.4224,2.4224,100,0
2010-09-10,2.5548,2.5548,2.5548,2.5548,912,0
2010-09-13,2.375,2.5548,2.3657,2.5548,7187,0
2010-09-14,2.5548,2.8294,2.5548,2.6968,17067,0
2010-09-15,2.8387,2.9806,2.7726,2.8387,39851,0
2010-09-16,3.0279,3.1226,2.7726,3.0374,2981,0
2010-09-17,3.2172,3.2646,3.2172,3.2646,2112,0
2010-09-20,3.4917,3.501,3.2454,3.2646,4519,0
2010-09-23,3.1793,3.1793,2.9333,2.9333,6557,0
2010-09-24,2.9333,2.9333,2.9333,2.9333,493,0
2010-09-30,2.8482,2.8482,2.7726,2.7726,4102,0
2010-10-01,2.7726,2.7726,2.7726,2.7726,183,0
2010-10-05,2.8482,3.0753,2.8482,3.0374,7186,0
2010-10-07,2.8955,2.905,2.8861,2.8861,526,0
2010-10-08,2.8482,2.8861,2.8294,2.8482,114368,0
2010-10-11,2.8482,2.8482,2.7913,2.7913,23301,0
2010-10-12,2.8387,2.8387,2.7726,2.7726,5179,0
2010-10-13,2.8482,2.8861,2.8198,2.8482,246742,0
2010-10-14,2.8672,2.8861,2.8387,2.8387,63938,0
2010-10-15,2.8861,2.8861,2.8861,2.8861,100,0
2010-10-18,2.8861,2.8861,2.8482,2.8482,10356,0
2010-10-19,2.8102,2.8861,2.8102,2.8861,2614,0
2010-10-20,2.8482,2.8482,2.8482,2.8482,123,0
2010-10-21,2.8387,2.8764,2.7158,2.8294,747939,0
2010-10-22,2.8387,2.9239,2.8387,2.8955,17118,0
2010-10-25,3.0657,3.0657,2.8764,2.9143,9087,0
2010-10-26,2.9806,2.9806,2.9806,2.9806,316,0
2010-10-27,2.9806,3.0185,2.9806,3.0185,742,0
2010-10-28,2.905,2.9996,2.8387,2.9333,4862,0
2010-10-29,3.0185,3.2267,3.0185,3.2172,42590,0
2010-11-01,3.1226,3.17,2.8861,2.9524,17205,0
2010-11-02,3.0941,3.1038,3.0941,3.0941,1796,0
2010-11-03,3.0941,3.0941,3.0091,3.0091,4316,0
2010-11-04,3.1981,3.1981,3.1132,3.1226,846,0
2010-11-05,3.1226,3.1226,3.1226,3.1226,3277,0
2010-11-08,3.1226,3.1226,3.0657,3.0657,738,0
2010-11-10,3.0753,3.0753,3.0753,3.0753,214,0
2010-11-11,3.0657,3.0753,3.0657,3.0753,1479,0
2010-11-16,3.1321,3.2931,3.0279,3.2931,1754,0
2010-11-17,3.1321,3.2931,3.1321,3.2931,635,0
2010-11-18,3.17,3.2931,3.17,3.2931,2192,0
2010-11-19,3.189,3.2931,3.189,3.2931,526,0
2010-11-23,3.1132,3.2267,3.1132,3.1793,1121,0
2010-11-24,3.2646,3.2646,3.1793,3.1793,424,0
2010-11-26,3.0279,3.0279,3.0279,3.0279,526,0
2010-11-29,3.2267,3.2267,3.1321,3.1604,635,0
2010-11-30,3.0753,3.2931,3.0753,3.2931,260,0
2010-12-01,3.3023,3.3023,3.1793,3.2172,1378,0
2010-12-02,3.3118,3.3118,3.3118,3.3118,526,0
2010-12-03,3.3023,3.4348,3.2835,3.4348,10812,0
2010-12-06,3.4348,3.4348,3.1132,3.3118,4237,0
2010-12-07,3.3118,3.3118,3.3118,3.3118,100,0
2010-12-08,3.3118,3.4917,3.2363,3.3118,2770,0
2010-12-09,3.3118,3.4917,3.2646,3.2931,4753,0
2010-12-10,3.3118,3.4064,3.3118,3.4064,3507,0
2010-12-13,3.4064,3.4064,3.3497,3.3497,526,0
2010-12-14,3.3118,3.3118,3.2835,3.2835,2539,0
2010-12-15,3.4064,3.4064,3.2267,3.3592,3697,0
2010-12-16,3.4064,3.4064,3.3118,3.3118,2157,0
2010-12-17,3.501,3.501,3.2646,3.3118,3697,0
2010-12-21,3.3118,3.5958,3.2172,3.3118,1057,0
2010-12-22,3.3023,3.3687,3.2551,3.3592,8005,0
2010-12-23,3.3592,3.501,3.3592,3.501,6763,0
2010-12-27,3.4064,3.501,3.2172,3.501,2054,0
2010-12-28,3.4064,3.5484,3.4064,3.4537,4437,0
2010-12-29,3.4064,3.4064,3.4064,3.4064,635,0
2010-12-30,3.4823,3.4823,3.3306,3.4444,12366,0
2010-12-31,3.3971,3.4064,3.3971,3.4064,952,0
2011-01-03,3.3971,3.5672,3.3971,3.5672,973,0
2011-01-04,3.501,3.6052,3.501,3.5958,33441,0
2011-01-05,3.5958,3.5958,3.5958,3.5958,424,0
2011-01-06,3.6808,3.6808,3.5958,3.6242,19423,0
2011-01-07,3.6242,3.662,3.5484,3.662,738,0
2011-01-10,3.6808,3.6904,3.5958,3.6904,33469,0
2011-01-11,3.6808,3.785,3.6808,3.785,8602,0
2011-01-12,3.7756,3.8703,3.7756,3.8417,2236,0
2011-01-13,3.8039,4.0122,3.8039,4.0122,7186,0
2011-01-14,3.9742,4.0026,3.9742,4.0026,952,0
2011-01-18,4.0122,4.0122,4.0122,4.0122,1374,0
2011-01-19,4.0026,4.0026,3.8796,3.9742,2428,0
2011-01-20,4.0688,4.2581,4.0215,4.2581,85565,0
2011-01-21,4.2393,4.6839,4.2393,4.5893,28048,0
2011-01-24,4.4474,4.4946,4.2393,4.4474,25620,0
2011-01-25,4.2676,4.4474,4.2676,4.3528,10438,0
2011-01-26,4.4378,4.4474,4.3906,4.4378,1585,0
2011-01-27,4.3906,4.4474,4.2202,4.2486,31032,0
2011-01-28,4.2581,4.4282,4.1067,4.1824,6237,0
2011-01-31,4.2107,4.2676,4.0215,4.1445,19753,0
2011-02-01,4.2581,4.4474,4.2581,4.2581,6550,0
2011-02-02,4.2202,4.4474,4.1635,4.1635,6313,0
2011-02-03,4.0972,4.2107,4.0783,4.2107,1585,0
2011-02-04,4.1635,4.4474,4.1635,4.3053,2219,0
2011-02-07,4.2581,4.2581,4.1635,4.1635,5766,0
2011-02-08,4.2581,4.2581,4.1635,4.1635,635,0
2011-02-09,4.1635,4.1635,4.0688,4.0688,3616,0
2011-02-10,4.1542,4.3528,4.1542,4.3528,30229,0
2011-02-11,4.2769,4.4282,4.2581,4.3432,1900,0
2011-02-14,4.2581,4.2676,4.2581,4.2676,526,0
2011-02-15,4.3242,4.3242,4.3242,4.3242,635,0
2011-02-16,4.3242,4.3242,4.315,4.315,1796,0
2011-02-17,4.3622,4.3622,4.3622,4.3622,214,0
2011-02-18,4.3716,4.4096,4.315,4.315,37984,0
2011-02-22,4.3242,4.3242,4.315,4.315,526,0
2011-02-23,4.315,4.315,4.1635,4.1635,565,0
2011-02-24,4.1918,4.2013,4.1635,4.2013,2113,0
2011-02-25,4.3716,4.4,4.1729,4.2013,2538,0
2011-02-28,4.2865,4.4282,4.2769,4.2769,5047,0
2011-03-01,4.2676,4.2676,4.2676,4.2676,1268,0
2011-03-02,4.3339,4.3622,4.2962,4.2962,1374,0
2011-03-04,4.2581,4.3339,4.2581,4.2581,2853,0
2011-03-07,4.1635,4.2581,4.1635,4.2298,1693,0
2011-03-08,4.0879,4.3432,4.0879,4.3432,3065,0
2011-03-09,4.3528,4.3528,4.3242,4.3528,789,0
2011-03-10,4.2676,4.2676,4.2676,4.2676,214,0
2011-03-11,4.3432,4.3528,4.3432,4.3528,3084,0
2011-03-15,4.1729,4.419,4.1635,4.419,1479,0
2011-03-17,4.2581,4.2581,4.2107,4.2107,7522,0
2011-03-18,4.3432,4.3432,4.1256,4.2581,2294,0
2011-03-21,4.2581,4.3053,4.1729,4.3053,1016,0
2011-03-22,4.1635,4.2298,4.1635,4.2298,1585,0
2011-03-23,4.1729,4.1729,4.1635,4.1635,296,0
2011-03-24,4.1729,4.1729,4.1635,4.1635,1162,0
2011-03-25,4.2298,4.3053,4.2202,4.3053,3168,0
2011-03-28,4.2581,4.2581,4.2581,4.2581,678,0
2011-03-29,4.2581,4.2676,4.2581,4.2581,1532,0
2011-03-30,4.2581,4.419,4.2581,4.419,1057,0
2011-04-01,4.4,4.4096,4.2581,4.3053,1322,0
2011-04-04,4.3053,4.315,4.3053,4.3053,1184,0
2011-04-11,4.315,4.315,4.2581,4.2581,708,0
2011-04-12,4.1635,4.2486,4.1635,4.2486,424,0
2011-04-15,4.2486,4.2581,4.2486,4.2486,846,0
2011-04-18,4.2581,4.2581,4.2107,4.2107,2984,0
2011-04-19,4.2013,4.2013,4.1635,4.1635,862,0
2011-04-20,4.2107,4.2107,4.2013,4.2107,424,0
2011-04-21,4.2013,4.2107,4.1162,4.1162,1459,0
2011-04-26,4.2202,4.2202,4.1162,4.1162,1374,0
2011-04-27,4.1162,4.1162,4.0215,4.1162,1075,0
2011-04-28,4.0215,4.0215,3.8324,3.9459,20291,0
2011-04-29,3.9838,4.0879,3.9742,4.0688,3705,0
2011-05-02,3.9552,4.0215,3.9272,4.0215,6148,0
2011-05-03,4.1162,4.1162,3.9742,4.0215,4332,0
2011-05-04,3.9272,4.1162,3.9272,4.1162,1631,0
2011-05-05,4.0215,4.0215,3.9742,4.0215,12258,0
2011-05-06,4.0215,4.1635,4.0215,4.1635,8982,0
2011-05-09,4.031,4.1542,3.9742,4.1067,2428,0
2011-05-10,4.031,4.1067,4.031,4.0404,314,0
2011-05-11,4.031,4.031,4.0215,4.0215,4332,0
2011-05-12,4.0215,4.0215,4.0215,4.0215,1162,0
2011-05-13,3.9364,4.0215,3.9272,4.0215,15557,0
2011-05-16,4.031,4.1162,4.0215,4.1162,1268,0
2011-05-17,4.0594,4.0594,4.0594,4.0594,635,0
2011-05-19,4.031,4.031,4.031,4.031,100,0
2011-05-20,3.9742,4.031,3.9742,3.9742,1268,0
2011-05-23,3.8324,3.9459,3.8039,3.9459,314,0
2011-05-24,3.9459,3.9459,3.8796,3.8796,2139,0
2011-05-25,3.9272,3.9272,3.9272,3.9272,100,0
2011-05-26,3.9742,3.9742,3.9272,3.9272,1657,0
2011-05-27,3.9272,3.9272,3.9272,3.9272,424,0
2011-06-01,3.9742,3.9742,3.9742,3.9742,100,0
2011-06-02,3.8889,3.8889,3.8324,3.8796,12630,0
2011-06-03,3.8324,3.8796,3.8324,3.8796,1057,0
2011-06-06,3.8324,3.8324,3.5484,3.5484,46576,0
2011-06-07,3.501,3.501,3.4064,3.4064,20454,0
2011-06-08,3.1981,3.785,3.1981,3.785,10717,0
2011-06-09,3.6336,3.7756,3.3118,3.6904,3909,0
2011-06-10,3.5484,3.7565,3.4823,3.6336,2538,0
2011-06-13,3.4823,3.5672,3.3118,3.3118,21136,0
2011-06-14,3.4348,3.4348,3.3306,3.4254,2538,0
2011-06-15,3.4348,3.4348,3.2646,3.4064,953,0
2011-06-17,3.4348,3.4348,3.4348,3.4348,445,0
2011-06-20,3.4917,3.4917,3.416,3.4537,314,0
2011-06-21,3.4064,3.4064,3.2835,3.4064,1162,0
2011-06-22,3.3214,3.4348,3.2646,3.2646,2219,0
2011-06-23,3.3497,3.3497,3.3118,3.3118,214,0
2011-06-24,3.3023,3.3118,3.3023,3.3118,6054,0
2011-07-06,3.4727,3.6525,3.4727,3.6431,5179,0
2011-07-11,3.4727,3.4727,3.4727,3.4727,214,0
2011-07-12,3.577,3.6904,3.5201,3.5201,1849,0
2011-07-13,3.501,3.501,3.501,3.501,263,0
2011-07-14,3.3214,3.3306,3.3118,3.3118,2009,0
2011-07-15,3.3118,3.4064,3.3118,3.3592,5146,0
2011-07-18,3.3592,3.3782,3.3592,3.3782,371,0
2011-07-19,3.4254,3.4254,3.4064,3.416,3516,0
2011-07-20,3.501,3.501,3.501,3.501,100,0
2011-07-22,3.416,3.5484,3.416,3.4917,314,0
2011-07-25,3.4064,3.4348,3.3592,3.4348,1042,0
2011-07-26,3.3118,3.3782,3.1509,3.2646,9984,0
2011-07-27,3.2646,3.2646,2.8482,3.1793,1900,0
2011-07-28,3.0941,3.2454,3.0753,3.2454,1057,0
2011-08-01,3.0847,3.1981,3.0847,3.1981,214,0
2011-08-02,3.0753,3.0753,2.8577,3.0657,1585,0
2011-08-03,3.0657,3.0657,3.0657,3.0657,100,0
2011-08-04,2.8672,2.9806,2.8482,2.8861,14179,0
2011-08-05,3.0753,3.0753,2.8672,2.8672,1900,0
2011-08-08,2.7913,2.8387,2.6873,2.7442,21729,0
2011-08-09,2.7913,2.7913,2.763,2.763,1323,0
2011-08-10,2.6968,2.7442,2.6779,2.6779,526,0
2011-08-11,2.6968,2.6968,2.4602,2.4602,2957,0
2011-08-12,2.4318,2.6023,2.4318,2.6023,2749,0
2011-08-15,2.6779,2.6968,2.5076,2.6968,5431,0
2011-08-17,2.5644,2.6968,2.5548,2.6968,4438,0
2011-08-18,2.6968,2.6968,2.5076,2.6968,4332,0
2011-08-19,2.6968,2.6968,2.6968,2.6968,100,0
2011-08-23,2.6023,2.6023,2.5548,2.5548,10569,0
2011-08-29,2.5454,2.5454,2.5172,2.5172,2113,0
2011-08-30,2.5076,2.5076,2.4507,2.4507,2428,0
2011-08-31,2.4507,2.5548,2.4318,2.4318,9088,0
2011-09-01,2.4318,2.4318,2.4318,2.4318,100,0
2011-09-06,2.375,2.3845,2.2047,2.3468,4359,0
2011-09-07,2.4602,2.4602,2.3468,2.4602,214,0
2011-09-12,2.5548,2.6023,2.5548,2.6023,424,0
2011-09-13,2.5927,2.5927,2.5548,2.5644,314,0
2011-09-14,2.5076,2.5076,2.5076,2.5076,2244,0
2011-09-15,2.5548,2.5548,2.5548,2.5548,635,0
2011-09-16,2.5548,2.5548,2.4602,2.4602,738,0
2011-09-19,2.4602,2.479,2.3562,2.3657,5144,0
2011-09-21,2.3845,2.3845,2.2237,2.2237,1900,0
2011-09-22,2.375,2.3845,2.1762,2.1762,1057,0
2011-09-23,2.1291,2.1386,2.1291,2.1291,2829,0
2011-09-26,2.1195,2.1291,2.1195,2.1291,2133,0
2011-09-27,1.9873,2.1005,1.7789,2.0818,12049,0
2011-09-28,2.0723,2.1386,2.0723,2.1386,424,0
2011-09-29,2.1386,2.2331,2.1386,2.2331,1162,0
2011-10-03,2.1669,2.1669,1.8924,1.9966,6428,0
2011-10-04,1.9492,1.9492,1.9492,1.9492,214,0
2011-10-06,2.4414,2.4602,2.1479,2.1479,1268,0
2011-10-07,2.0439,2.0723,2.0344,2.0723,526,0
2011-10-10,2.2709,2.2709,2.2709,2.2709,100,0
2011-10-14,2.0629,2.0629,2.0439,2.0439,214,0
2011-10-18,2.2709,2.2709,2.1291,2.2047,635,0
2011-10-19,2.0912,2.1386,1.675,2.006,8777,0
2011-10-20,2.1762,2.1762,1.9966,1.9966,214,0
2011-10-21,2.1104,2.1104,2.0344,2.0344,952,0
2011-10-24,2.006,2.0439,2.006,2.0439,371,0
2011-10-26,2.1669,2.1762,2.1669,2.1762,249,0
2011-10-27,2.2616,2.2709,2.2616,2.2709,20236,0
2011-10-28,2.2709,2.2709,2.2709,2.2709,663,0
2011-10-31,2.2709,2.3183,2.2709,2.2709,5603,0
2011-11-01,2.2709,2.2709,2.0818,2.1762,24576,0
2011-11-02,2.0629,2.0912,1.845,1.845,9829,0
2011-11-03,1.8074,1.8734,1.7696,1.8734,6237,0
2011-11-04,1.8924,1.8924,1.5803,1.5991,92788,0
2011-11-07,1.8832,1.8832,1.6464,1.6936,25149,0
2011-11-08,1.7125,1.7125,1.6936,1.6936,3381,0
2011-11-09,1.6843,1.8263,1.637,1.6464,176581,0
2011-11-14,1.6274,1.845,1.6274,1.6559,1057,0
2011-11-15,1.7506,1.76,1.7125,1.76,1479,0
2011-11-16,1.7506,1.8168,1.6086,1.6559,14354,0
2011-11-17,1.6559,1.6559,1.4666,1.5236,26210,0
2011-11-18,1.6559,1.6559,1.6181,1.6181,214,0
2011-11-21,1.6086,1.6086,1.6086,1.6086,214,0
2011-11-28,1.6086,1.6086,1.5706,1.6086,738,0
2011-11-29,1.5898,1.5898,1.4194,1.4194,19317,0
2011-11-30,1.5424,1.5424,1.2869,1.4666,7054,0
2011-12-01,1.514,1.514,1.4194,1.4194,1479,0
2011-12-02,1.6086,1.6086,1.514,1.514,2749,0
2011-12-05,1.6559,1.6559,1.4194,1.4194,4227,0
2011-12-06,1.6086,1.6086,1.4194,1.6086,4219,0
2011-12-07,1.6086,1.6086,1.4194,1.4855,5136,0
2011-12-08,1.514,1.514,1.4666,1.4666,1068,0
2011-12-09,1.4194,1.514,1.4194,1.4666,526,0
2011-12-12,1.5518,1.5518,1.514,1.514,424,0
2011-12-13,1.5518,1.6086,1.5518,1.5613,1057,0
2011-12-15,1.6086,1.6086,1.4194,1.4194,27371,0
2011-12-16,1.5613,1.5613,1.4194,1.4194,952,0
2011-12-19,1.4666,1.4666,1.4666,1.4666,1057,0
2011-12-20,1.4666,1.5613,1.4666,1.5613,2569,0
2011-12-21,1.5613,1.5613,1.5613,1.5613,214,0
2011-12-22,1.5236,1.5236,1.3246,1.4003,7402,0
2011-12-23,1.372,1.4762,1.3154,1.4003,5698,0
2011-12-27,1.4666,1.4762,1.4194,1.4382,3767,0
2011-12-28,1.4666,1.4666,1.4289,1.4289,424,0
2011-12-29,1.4666,1.4855,1.4194,1.4194,4011,0
2011-12-30,1.4003,1.4099,1.2869,1.4099,9088,0
2012-01-03,1.372,1.5803,1.372,1.5045,8982,0
2012-01-04,1.514,1.6086,1.4382,1.5613,2030,0
2012-01-06,1.5518,1.5706,1.4666,1.5706,846,0
2012-01-09,1.5518,1.6086,1.5518,1.5898,3490,0
2012-01-10,1.5706,1.6086,1.514,1.5991,12421,0
2012-01-11,1.5803,1.5803,1.4382,1.5518,3564,0
2012-01-12,1.5518,1.5518,1.4666,1.5518,1162,0
2012-01-17,1.4194,1.5613,1.4194,1.5613,14522,0
2012-01-18,1.5424,1.5518,1.4194,1.5236,4424,0
2012-01-19,1.5424,1.5518,1.5236,1.5518,314,0
2012-01-20,1.4194,1.5991,1.4194,1.5991,16465,0
2012-01-23,1.5991,1.7506,1.5991,1.7506,17651,0
2012-01-24,1.76,1.7696,1.7506,1.7506,424,0
2012-01-25,1.7316,1.7316,1.7221,1.7316,2113,0
2012-01-26,1.7316,1.76,1.637,1.7035,7228,0
2012-01-27,1.7035,1.7221,1.7035,1.7035,1214,0
2012-01-30,1.7035,1.7035,1.6086,1.7035,4332,0
2012-01-31,1.7035,1.7035,1.7035,1.7035,100,0
2012-02-01,1.6559,1.675,1.4666,1.5613,21347,0
2012-02-02,1.4666,1.4666,1.2017,1.2775,62413,0
2012-02-03,1.3246,1.3246,1.2207,1.2775,36768,0
2012-02-06,1.3627,1.4194,1.3154,1.41,94194,0
2012-02-07,1.514,1.514,1.4194,1.5045,38148,0
2012-02-08,1.514,1.5706,1.4762,1.5613,3806,0
2012-02-09,1.5613,1.5803,1.5236,1.5613,10027,0
2012-02-10,1.5898,1.6843,1.5613,1.6086,46907,0
2012-02-13,1.6843,1.6843,1.6464,1.6559,14178,0
2012-02-14,1.6464,1.6559,1.637,1.6464,13193,0
2012-02-15,1.6274,1.6936,1.6274,1.6559,2113,0
2012-02-16,1.6843,1.7789,1.675,1.7789,39407,0
2012-02-17,1.845,1.8734,1.798,1.8074,15268,0
2012-02-21,1.8359,1.8359,1.7035,1.7221,10356,0
2012-02-22,1.8547,1.8734,1.7883,1.8547,14093,0
2012-02-23,1.8641,2.0154,1.8641,2.0154,12572,0
2012-02-24,2.0154,2.0818,1.9397,1.9397,6785,0
2012-02-27,1.9873,1.9873,1.9397,1.9397,1213,0
2012-02-28,1.9019,1.9019,1.8924,1.8924,1298,0
2012-03-01,1.9682,1.9776,1.9492,1.9492,2219,0
2012-03-07,1.9682,1.9873,1.9492,1.9776,11850,0
2012-03-08,2.025,2.1291,1.9966,2.0154,9162,0
2012-03-09,1.9019,2.0533,1.9019,2.0533,3846,0
2012-03-13,2.0533,2.3657,2.0344,2.3468,16977,0
2012-03-14,2.1762,2.3183,1.6936,2.0818,34078,0
2012-03-15,2.0818,2.1762,2.0818,2.1762,12797,0
2012-03-16,2.1195,2.3089,2.1195,2.3089,6604,0
2012-03-19,2.3183,2.4131,2.3183,2.4033,8119,0
2012-03-20,2.4131,2.5737,2.4131,2.5737,2020,0
2012-03-21,2.5454,2.5548,2.5076,2.5076,12407,0
2012-03-23,2.5172,2.5172,2.4602,2.4602,1693,0
2012-03-27,2.4131,2.4318,2.4131,2.4131,2640,0
2012-03-28,2.3845,2.4602,2.3845,2.4602,1340,0
2012-03-29,2.4602,2.4602,2.4131,2.4131,846,0
2012-03-30,2.4131,2.4602,2.4131,2.4131,1601,0
2012-04-03,2.4414,2.4507,2.4131,2.4131,2538,0
2012-04-04,2.394,2.4414,2.2616,2.4414,11934,0
2012-04-10,2.29,2.4318,2.29,2.4318,635,0
2012-04-12,2.3183,2.3657,2.1291,2.3089,3076,0
2012-04-13,2.3657,2.3845,2.3657,2.3657,1589,0
2012-04-16,2.2709,2.2709,2.2709,2.2709,1057,0
2012-04-17,2.2709,2.3657,2.2709,2.3657,16726,0
2012-04-19,2.2709,2.2709,2.1291,2.1291,1057,0
2012-04-20,2.2237,2.3845,2.2237,2.3657,1867,0
2012-04-23,2.3657,2.375,2.2331,2.2709,4790,0
2012-04-24,2.2709,2.2804,2.1291,2.1291,18967,0
2012-04-25,2.1762,2.1762,2.1762,2.1762,526,0
2012-04-26,2.1762,2.1762,2.1762,2.1762,558,0
2012-04-27,2.1762,2.1762,2.1762,2.1762,1585,0
2012-04-30,2.1683,2.1683,2.1683,2.1683,314,0
2012-05-01,2.1954,2.2804,2.1762,2.1762,3277,0
2012-05-02,2.1762,2.1762,2.1762,2.1762,214,0
2012-05-03,2.1574,2.1574,2.1291,2.1291,3593,0
2012-05-07,2.1291,2.2143,2.1291,2.1762,10231,0
2012-05-08,2.1104,2.1195,1.9873,1.9873,3618,0
2012-05-09,2.1291,2.1762,2.006,2.006,6976,0
2012-05-10,2.0629,2.1104,1.9397,2.1104,18379,0
2012-05-11,2.1195,2.1195,2.0818,2.0818,11265,0
2012-05-14,2.0818,2.1291,2.0818,2.0912,1116,0
2012-05-15,2.0912,2.2143,2.0912,2.2143,2851,0
2012-05-16,2.3183,2.375,2.3183,2.375,1796,0
2012-05-17,2.3276,2.3276,2.0912,2.0912,8031,0
2012-05-18,2.1386,2.3845,2.1005,2.1005,17823,0
2012-05-21,2.1195,2.2709,2.1195,2.2709,7149,0
2012-05-22,2.2804,2.2804,2.2804,2.2804,100,0
2012-05-24,2.3657,2.3845,2.3657,2.3845,1728,0
2012-05-30,2.3845,2.6968,2.2331,2.2331,5550,0
2012-05-31,2.3372,2.3372,2.3372,2.3372,314,0
2012-06-04,2.3657,2.3657,2.3562,2.3562,5015,0
2012-06-05,2.2047,2.2237,2.1762,2.1762,22986,0
2012-06-06,2.1762,2.2237,2.1762,2.1762,7470,0
2012-06-07,2.4131,2.4131,2.1859,2.1859,13845,0
2012-06-08,2.2143,2.2143,2.2143,2.2143,335,0
2012-06-11,2.2616,2.3657,2.1859,2.1859,5145,0
2012-06-12,2.3276,2.3276,2.2237,2.2237,635,0
2012-06-13,2.2047,2.2237,2.2047,2.2237,1057,0
2012-06-15,2.2616,2.6399,2.2047,2.6399,24741,0
2012-06-18,2.6306,2.6306,2.2047,2.2047,6219,0
2012-06-19,2.2047,2.2047,2.2047,2.2047,512,0
2012-06-21,2.2047,2.3657,2.1005,2.1005,10450,0
2012-06-22,2.1005,2.1386,2.0912,2.1291,1394,0
2012-06-25,2.1291,2.1762,2.0818,2.0818,12468,0
2012-06-26,2.0818,2.0818,2.0818,2.0818,1585,0
2012-06-27,2.0818,2.0818,2.0818,2.0818,2113,0
2012-06-29,2.1859,2.3656,2.1859,2.3656,527,0
2012-07-02,2.3657,2.3657,2.0818,2.2237,1121,0
2012-07-05,2.1386,2.1762,2.0818,2.1762,1968,0
2012-07-06,2.1859,2.2237,2.1762,2.1762,526,0
2012-07-09,2.2616,2.2616,2.2616,2.2616,196,0
2012-07-10,2.2616,2.2709,2.2616,2.2709,1057,0
2012-07-11,2.2709,2.2709,2.1762,2.1762,2138,0
2012-07-12,2.2616,2.2616,2.0818,2.0912,5814,0
2012-07-16,2.0912,2.1762,2.0912,2.1762,1268,0
2012-07-18,2.1762,2.1859,2.1762,2.1859,428,0
2012-07-19,2.2616,2.2709,2.2616,2.2709,526,0
2012-07-20,2.1762,2.1762,2.1762,2.1762,314,0
2012-07-24,2.1762,2.1762,2.1762,2.1762,314,0
2012-07-25,2.1479,2.2616,2.1479,2.2616,371,0
2012-07-26,2.2709,2.2709,2.0912,2.1104,526,0
2012-07-30,2.0818,2.2709,2.0818,2.2709,2327,0
2012-07-31,2.2143,2.2616,2.1005,2.2616,2853,0
2012-08-02,2.2237,2.29,2.2237,2.2804,26246,0
2012-08-03,2.4131,2.4131,2.3468,2.3468,11543,0
2012-08-06,2.29,2.4131,2.2804,2.4131,5074,0
2012-08-07,2.4131,2.4131,2.4131,2.4131,5238,0
2012-08-08,2.4697,2.4697,2.4697,2.4697,314,0
2012-08-09,2.6467,2.6467,2.4602,2.5644,1693,0
2012-08-10,2.8198,2.8198,2.4414,2.5548,9670,0
2012-08-13,2.4602,2.7442,2.4131,2.4131,5170,0
2012-08-14,2.4507,2.5548,2.4507,2.4697,6237,0
2012-08-15,2.4602,2.7062,2.4131,2.4131,1057,0
2012-08-17,2.4886,2.763,2.4886,2.5548,635,0
2012-08-21,2.5737,2.5738,2.5737,2.5738,526,0
2012-08-23,2.5737,2.6115,2.5737,2.6023,1585,0
2012-08-27,2.8386,2.8386,2.5927,2.5927,2853,0
2012-08-28,2.6023,2.763,2.6023,2.7442,424,0
2012-08-29,2.6115,2.6115,2.5737,2.5737,16909,0
2012-08-31,2.801,2.8387,2.7442,2.7442,11096,0
2012-09-04,2.7442,2.7442,2.7442,2.7442,100,0
2012-09-05,2.7158,2.7158,2.5076,2.5077,5389,0
2012-09-06,2.6212,2.7442,2.6212,2.7346,6976,0
2012-09-10,2.7346,2.8387,2.7299,2.8387,4782,0
2012-09-12,2.8294,2.8294,2.7442,2.7443,2557,0
2012-09-14,2.8387,2.8387,2.8386,2.8387,7291,0
2012-09-17,2.8294,2.8387,2.8198,2.8387,2640,0
2012-09-18,2.905,2.905,2.5454,2.7062,2327,0
2012-09-19,2.8102,2.8102,2.659,2.7062,635,0
2012-09-21,2.7913,2.7913,2.7913,2.7913,895,0
2012-09-24,2.7821,2.7821,2.5454,2.5454,738,0
2012-09-26,2.5644,2.6968,2.5644,2.6968,846,0
2012-09-28,2.536,2.536,2.536,2.536,314,0
2012-10-01,2.5076,2.5172,2.5076,2.5172,3170,0
2012-10-02,2.6306,2.8294,2.6306,2.8294,4836,0
2012-10-03,2.7821,2.7913,2.6968,2.7158,4201,0
2012-10-05,2.7821,2.7821,2.6968,2.7821,4621,0
2012-10-09,2.7726,2.8294,2.7726,2.8294,413,0
2012-10-10,2.763,2.8198,2.763,2.8198,2250,0
2012-10-12,2.8198,2.8198,2.7913,2.7913,314,0
2012-10-15,2.823,2.823,2.823,2.823,214,0
2012-10-17,2.7726,2.8387,2.7726,2.8387,1291,0
2012-10-18,2.801,2.801,2.801,2.801,100,0
2012-10-31,2.6212,2.6306,2.6115,2.6115,2249,0
2012-11-01,2.7726,2.7726,2.7726,2.7726,1057,0
2012-11-05,2.7913,2.8198,2.6187,2.8198,3737,0
2012-11-06,2.8149,2.8198,2.801,2.8182,3984,0
2012-11-07,2.7535,2.7535,2.6306,2.6873,1162,0
2012-11-09,2.6873,2.6873,2.6115,2.6115,4862,0
2012-11-12,2.5833,2.5833,2.3658,2.5548,9623,0
2012-11-13,2.4033,2.4131,2.3845,2.3845,7186,0
2012-11-14,2.4507,2.4507,2.4507,2.4507,100,0
2012-11-16,2.4886,2.6496,2.4414,2.4414,5389,0
2012-11-19,2.4033,2.6496,2.3845,2.5172,2538,0
2012-11-20,2.479,2.6306,2.479,2.4886,7346,0
2012-11-21,2.5548,2.5927,2.5548,2.5927,1057,0
2012-11-26,2.763,2.763,2.659,2.7346,1374,0
2012-11-27,2.5361,2.6306,2.5361,2.5548,1057,0
2012-11-28,2.7158,2.7158,2.659,2.659,952,0
2012-11-29,2.5833,2.6022,2.5833,2.5833,1479,0
2012-12-03,2.659,2.7442,2.6496,2.7442,11256,0
2012-12-04,2.7913,2.7913,2.7913,2.7913,356,0
2012-12-05,2.7913,2.7913,2.7821,2.7913,5026,0
2012-12-06,3.0279,3.3118,2.9807,3.2646,14678,0
2012-12-07,3.274,3.274,3.274,3.274,100,0
2012-12-10,3.274,3.274,3.274,3.274,846,0
2012-12-11,3.0941,3.2646,3.0895,3.2646,4018,0
2012-12-12,3.2646,3.2646,3.1981,3.2172,26775,0
2012-12-13,3.2267,3.2267,3.0753,3.0753,5965,0
2012-12-14,3.17,3.2172,2.9408,3.1793,20339,0
2012-12-18,3.17,3.17,3.0753,3.0753,635,0
2012-12-19,3.1604,3.2172,3.1226,3.1981,2685,0
2012-12-20,3.1509,3.189,3.1509,3.1793,526,0
2012-12-21,3.17,3.17,3.1227,3.1227,1162,0
2012-12-24,3.2172,3.2172,2.9334,3.17,3619,0
2012-12-26,3.0847,3.0941,3.028,3.0941,5389,0
2012-12-27,3.0374,3.1132,3.0279,3.0941,1374,0
2012-12-28,3.2079,3.2079,3.1132,3.17,3148,0
2013-01-02,3.2172,3.2172,2.6496,2.7158,7502,0
2013-01-03,2.8577,2.923,2.8387,2.9143,1955,0
2013-01-04,2.905,3.0091,2.905,2.9333,1860,0
2013-01-07,2.9333,3.0753,2.9333,3.0753,952,0
2013-01-08,3.1132,3.2171,3.1132,3.2171,635,0
2013-01-09,3.1981,3.2172,3.189,3.2172,3713,0
2013-01-10,2.9569,2.9902,2.9569,2.9902,1693,0
2013-01-14,3.0091,3.0185,3.0091,3.0091,214,0
2013-01-15,2.9713,3.2172,2.9713,3.2171,1003,0
2013-01-16,3.2079,3.2079,3.2079,3.2079,100,0
2013-01-18,3.1416,3.17,2.9333,3.17,12234,0
2013-01-22,3.0847,3.0847,2.9333,3.0279,1796,0
2013-01-23,2.9524,2.9713,2.9333,2.9428,3697,0
2013-01-24,2.9428,3.785,2.9428,3.5484,80803,0
2013-01-25,3.5672,3.6431,3.1794,3.3687,4677,0
2013-01-28,3.3971,3.4444,3.3497,3.3497,580,0
2013-01-30,3.5958,4.2486,3.5484,4.1067,108784,0
2013-01-31,4.1256,4.1256,3.8987,4.0688,21152,0
2013-02-01,4.0688,4.5742,4.0688,4.5421,97667,0
2013-02-04,4.5705,4.8257,4.5705,4.5987,16298,0
2013-02-05,4.6272,4.7012,4.5421,4.6368,3723,0
2013-02-06,4.5514,4.7312,4.5514,4.6839,10952,0
2013-02-07,4.7312,4.7312,4.523,4.5325,8903,0
2013-02-08,4.5421,4.6368,4.5325,4.6368,5413,0
2013-02-11,4.6839,4.6839,4.4,4.6368,13842,0
2013-02-12,4.5797,4.6839,4.5421,4.6368,10172,0
2013-02-13,4.6839,4.703,4.6368,4.703,4329,0
2013-02-14,4.703,4.7312,4.2676,4.6839,25420,0
2013-02-15,4.6368,4.6839,4.4,4.6839,3655,0
2013-02-19,4.6498,4.6839,4.6498,4.6555,3542,0
2013-02-20,4.6177,4.6177,4.523,4.5245,2601,0
2013-02-22,4.523,4.5893,4.4474,4.5893,13649,0
2013-02-25,4.6555,4.6745,4.4001,4.5514,11544,0
2013-02-26,4.6745,4.6745,4.4852,4.4852,1392,0
2013-02-27,4.4096,4.5893,4.4001,4.5893,6078,0
2013-02-28,4.6177,4.6367,4.4097,4.5893,8455,0
2013-03-01,4.4001,4.5893,4.4001,4.5892,1678,0
2013-03-04,4.5893,4.5893,4.5422,4.5893,2492,0
2013-03-05,4.5705,4.5705,4.5705,4.5705,424,0
2013-03-06,4.5893,4.6555,4.5893,4.6555,2570,0
2013-03-07,4.6368,4.6368,4.5893,4.5893,2009,0
2013-03-08,4.5325,4.6298,4.5325,4.5931,3767,0
2013-03-11,4.6082,4.6839,4.5894,4.6745,21458,0
2013-03-12,4.6272,4.6745,4.5893,4.6082,3769,0
2013-03-13,4.5421,4.5421,4.5421,4.5421,100,0
2013-03-14,4.6839,4.7312,4.5041,4.7312,13344,0
2013-03-15,4.5515,4.7312,4.5515,4.7312,7001,0
2013-03-18,4.5514,4.6368,4.5421,4.5514,4091,0
2013-03-19,4.5421,4.6324,4.5421,4.5893,771,0
2013-03-20,4.5893,4.7455,4.5893,4.6933,5494,0
2013-03-21,4.7217,4.7217,4.6934,4.6934,4020,0
2013-03-22,4.5609,4.5609,4.523,4.523,1693,0
2013-03-25,4.5421,4.5421,4.4946,4.4947,3806,0
2013-03-26,4.4946,4.5421,4.315,4.4945,7609,0
2013-03-27,4.4,4.4946,4.4,4.4946,6447,0
2013-03-28,4.4,4.504,4.4,4.4946,11181,0
2013-04-01,4.523,4.5893,4.4946,4.5893,21347,0
2013-04-02,4.5893,4.5893,4.5893,4.5893,526,0
2013-04-03,4.504,4.6272,4.4946,4.6019,3811,0
2013-04-04,4.6368,4.6368,4.5421,4.5987,2203,0
2013-04-05,4.6082,4.7312,4.5893,4.7218,7962,0
2013-04-08,4.7218,4.7312,4.7218,4.7312,2534,0
2013-04-09,4.7122,4.7122,4.525,4.6839,3894,0
2013-04-10,4.6839,4.6839,4.5861,4.6839,2338,0
2013-04-11,4.6839,4.7122,4.4474,4.4474,3382,0
2013-04-15,4.5797,4.7122,4.4,4.419,10713,0
2013-04-16,4.5514,4.703,4.419,4.419,3239,0
2013-04-17,4.6838,4.6838,4.6838,4.6838,1057,0
2013-04-18,4.4474,4.5609,4.4378,4.5609,11096,0
2013-04-19,4.6461,4.6555,4.5421,4.5421,1162,0
2013-04-22,4.5892,4.5892,4.4946,4.4946,2484,0
2013-04-23,4.4947,4.6272,4.4947,4.6272,2219,0
2013-04-24,4.6745,4.6745,4.5893,4.5893,3806,0
2013-04-25,4.0122,4.6272,3.785,4.4378,32602,0
2013-04-26,4.4378,4.4378,4.3339,4.3432,3704,0
2013-04-29,4.3053,4.523,4.3053,4.5088,8050,0
2013-04-30,4.5325,4.5325,4.5325,4.5325,2219,0
2013-05-01,4.5136,4.5136,4.3528,4.4946,3593,0
2013-05-02,4.6177,4.6271,4.6082,4.6271,553,0
2013-05-03,4.5325,4.5421,4.5325,4.5325,1057,0
2013-05-06,4.5325,4.5325,4.3813,4.5316,2113,0
2013-05-07,4.4282,4.4474,4.4282,4.4378,1162,0
2013-05-08,4.4,4.4474,4.4,4.4474,1644,0
2013-05-09,4.4663,4.5421,4.4663,4.5421,4029,0
2013-05-10,4.5421,4.5421,4.4946,4.4946,1702,0
2013-05-13,4.5797,4.5797,4.5421,4.5421,1374,0
2013-05-15,4.5705,4.5705,4.5705,4.5705,214,0
2013-05-16,4.4282,4.5421,4.4282,4.5421,6220,0
2013-05-20,4.4569,4.5421,4.4474,4.5014,7291,0
2013-05-21,4.5325,4.5421,4.5325,4.5421,4862,0
2013-05-22,4.4852,4.4946,4.4852,4.4946,1057,0
2013-05-23,4.4663,4.4946,4.4378,4.4378,2957,0
2013-05-24,4.419,4.4378,4.419,4.4378,2327,0
2013-05-28,4.4378,4.4378,4.4,4.4378,7557,0
2013-05-29,4.4378,4.4378,4.4378,4.4378,372,0
2013-06-03,4.3528,4.3946,4.2676,4.3716,5945,0
2013-06-04,4.3622,4.3622,4.2769,4.2769,526,0
2013-06-05,4.2962,4.4322,4.2962,4.4322,314,0
2013-06-06,4.3813,4.3813,4.3712,4.3812,1796,0
2013-06-07,4.3339,4.3339,4.2769,4.2769,570,0
2013-06-10,4.2676,4.3906,4.2676,4.3622,5501,0
2013-06-11,4.3053,4.3905,4.3053,4.3905,2957,0
2013-06-12,4.3906,4.3906,4.3906,4.3906,738,0
2013-06-13,4.3905,4.3906,4.3905,4.3906,4227,0
2013-06-17,4.3906,4.3906,4.3906,4.3906,678,0
2013-06-18,4.4378,4.4474,4.4282,4.4474,2538,0
2013-06-19,4.4586,4.4663,4.4586,4.4663,663,0
2013-06-20,4.3529,4.4663,4.3529,4.3529,4162,0
2013-06-21,4.4,4.4474,4.4,4.4474,1610,0
2013-06-24,4.455,4.4662,4.455,4.4662,1374,0
2013-06-25,4.4663,4.4663,4.3528,4.4474,8114,0
2013-06-26,4.4474,4.4492,4.2685,4.2685,17324,0
2013-06-27,4.4569,4.4569,4.4569,4.4569,214,0
2013-06-28,4.4663,4.4663,4.4663,4.4663,314,0
2013-07-01,4.4946,4.4946,4.2582,4.4852,1374,0
2013-07-02,4.4946,4.6272,4.4719,4.5797,48486,0
2013-07-03,4.4663,4.5189,4.4474,4.5189,9195,0
2013-07-05,4.4483,4.4483,4.4474,4.4474,314,0
2013-07-08,4.4474,4.4663,4.419,4.4569,6259,0
2013-07-09,4.4758,4.5178,4.4378,4.5178,38163,0
2013-07-10,4.5421,4.6839,4.4474,4.6745,18421,0
2013-07-11,4.7312,4.7312,4.5411,4.5421,3806,0
2013-07-12,4.5421,4.5421,4.5421,4.5421,314,0
2013-07-15,4.5325,4.5325,4.4852,4.4946,14279,0
2013-07-17,4.4569,4.4569,4.4569,4.4569,100,0
2013-07-18,4.542,4.542,4.4946,4.4946,13421,0
2013-07-19,4.4946,4.5421,4.4946,4.5389,34346,0
2013-07-22,4.4946,4.665,4.4474,4.5421,18654,0
2013-07-23,4.5421,4.5421,4.542,4.5421,10040,0
2013-07-24,4.5421,4.5987,4.5421,4.5893,22193,0
2013-07-25,4.7312,5.0529,4.665,4.9962,55841,0
2013-07-26,5.5165,5.5165,5.1286,5.2043,32385,0
2013-07-29,5.2043,5.6491,5.2043,5.3464,14856,0
2013-07-30,5.2326,5.4221,5.2326,5.384,2009,0
2013-08-01,5.3938,5.4411,5.2326,5.3938,7179,0
2013-08-02,5.2424,5.2424,5.2424,5.2424,214,0
2013-08-05,5.299,5.4411,5.2894,5.4401,4548,0
2013-08-06,5.3938,5.4411,5.3747,5.384,4227,0
2013-08-08,5.2611,5.4313,5.2611,5.4313,1900,0
2013-08-09,5.4221,5.4411,5.2707,5.3274,7353,0
2013-08-12,5.3557,5.3938,5.2043,5.2043,10582,0
2013-08-13,5.299,5.299,5.299,5.299,279,0
2013-08-14,5.2043,5.2326,5.2043,5.2326,1448,0
2013-08-15,5.299,5.299,5.2707,5.2707,3752,0
2013-08-20,5.2139,5.4126,5.2043,5.4126,10847,0
2013-08-21,5.4221,5.4221,5.2707,5.2707,5179,0
2013-08-22,5.3369,5.3369,5.2139,5.2139,314,0
2013-08-23,5.2232,5.2232,5.2043,5.2043,3569,0
2013-08-26,5.2326,5.299,5.2326,5.299,427,0
2013-08-27,5.158,5.3368,5.158,5.3368,738,0
2013-08-29,5.2754,5.2754,5.2754,5.2754,526,0
2013-08-30,5.2052,5.2052,5.2052,5.2052,526,0
2013-09-03,5.3369,5.3369,5.2043,5.2611,5831,0
2013-09-04,5.2139,5.3747,5.1192,5.3369,17068,0
2013-09-05,5.299,5.3747,5.299,5.3557,595,0
2013-09-06,5.3652,5.3652,5.176,5.176,997,0
2013-09-09,5.4313,5.4411,5.299,5.3178,18802,0
2013-09-10,5.3084,5.5073,5.3084,5.5073,9596,0
2013-09-11,5.5073,5.5073,5.5073,5.5073,1268,0
2013-09-12,5.3474,5.5073,5.3474,5.5073,2111,0
2013-09-13,5.5073,5.5354,5.5073,5.5354,5861,0
2013-09-16,5.5827,5.5827,5.3938,5.3938,2219,0
2013-09-18,5.4692,5.4692,5.4692,5.4692,635,0
2013-09-20,5.3938,5.3938,5.3938,5.3938,526,0
2013-09-23,5.4882,5.4882,5.4126,5.4126,845,0
2013-09-24,5.3938,5.3938,5.2139,5.2139,1162,0
2013-09-26,5.2516,5.2516,5.2516,5.2516,100,0
2013-09-30,5.2232,5.2802,5.2043,5.2326,4339,0
2013-10-01,5.2232,5.5262,5.2139,5.4411,1796,0
2013-10-02,5.5262,5.5262,5.4411,5.4411,526,0
2013-10-03,5.4221,5.4221,5.1001,5.2043,16170,0
2013-10-04,5.3178,5.4789,5.2326,5.2516,2538,0
2013-10-07,5.0624,5.3557,5.0624,5.1948,4227,0
2013-10-08,5.2043,5.384,5.0624,5.0624,10253,0
2013-10-09,5.2707,5.2707,5.2516,5.2516,214,0
2013-10-10,5.2516,5.4692,5.1097,5.2326,4438,0
2013-10-11,5.2516,5.2516,5.2043,5.2043,2538,0
2013-10-14,5.2326,5.4313,5.2326,5.4313,1693,0
2013-10-15,5.299,5.3084,5.299,5.299,4884,0
2013-10-16,5.3938,5.3938,5.299,5.299,1924,0
2013-10-17,5.5923,5.5923,5.4313,5.4504,3806,0
2013-10-18,5.4504,5.5923,5.4504,5.5923,2113,0
2013-10-21,5.5827,5.5923,5.3747,5.3747,2009,0
2013-10-22,5.3274,5.3747,5.299,5.3747,5179,0
2013-10-23,5.3274,5.5262,5.3178,5.384,7818,0
2013-10-24,5.4882,5.5827,5.299,5.4977,8559,0
2013-10-25,5.4882,5.5923,5.4882,5.5923,1900,0
2013-10-28,5.545,5.5923,5.4504,5.4504,1374,0
2013-10-29,5.4411,5.564,5.4411,5.564,8348,0
2013-10-30,5.5544,5.5827,5.5544,5.5735,635,0
2013-10-31,5.5073,5.5826,5.5073,5.5826,1374,0
2013-11-01,5.5735,5.5827,5.5735,5.5827,2957,0
2013-11-04,5.5735,5.5736,5.5735,5.5736,1796,0
2013-11-05,5.5735,5.5827,5.5735,5.5735,1693,0
2013-11-06,5.5923,5.5923,5.5354,5.5354,526,0
2013-11-07,5.6302,5.6302,5.6302,5.6302,100,0
2013-11-08,5.6775,5.6775,5.6775,5.6775,526,0
2013-11-11,5.6775,5.6775,5.6775,5.6775,100,0
2013-11-12,5.6775,5.6775,5.5354,5.5354,7186,0
2013-11-13,5.5398,5.5398,5.5354,5.5354,2853,0
2013-11-14,5.5354,5.5354,5.5354,5.5354,100,0
2013-11-15,5.611,5.611,5.602,5.602,635,0
2013-11-18,5.611,5.6775,5.5354,5.5354,2428,0
2013-11-19,5.5827,5.5827,5.4977,5.4977,1693,0
2013-11-20,5.4882,5.4882,5.2043,5.299,6976,0
2013-11-21,5.384,5.3938,5.3747,5.3938,3806,0
2013-11-25,5.3652,5.4411,5.3652,5.4411,1479,0
2013-11-29,5.4313,5.4411,5.4313,5.4411,1693,0
2013-12-02,5.4504,5.4882,5.4411,5.4882,4332,0
2013-12-03,5.4789,5.4882,5.3747,5.3747,5918,0
2013-12-04,5.3747,5.4411,5.3747,5.4411,2428,0
2013-12-05,5.4313,5.4882,5.4313,5.4882,5287,0
2013-12-06,5.4882,5.4882,5.4313,5.4313,2957,0
2013-12-09,5.4882,5.6302,5.4411,5.611,7079,0
2013-12-10,5.5827,5.6775,5.4882,5.6775,9195,0
2013-12-12,5.6682,5.6868,5.6585,5.6868,10574,0
2013-12-13,5.6868,5.6868,5.6868,5.6868,1693,0
2013-12-16,5.7248,5.8194,5.6775,5.8194,38892,0
2013-12-17,5.7854,5.8198,5.3938,5.4313,33425,0
2013-12-18,5.4882,5.7719,5.4126,5.6775,6023,0
2013-12-19,5.6775,5.6775,5.5165,5.6585,5603,0
2013-12-20,5.3747,5.7436,5.3747,5.611,45971,0
2013-12-23,5.5165,5.8099,5.5165,5.6775,3277,0
2013-12-24,5.7909,5.914,5.7719,5.838,10255,0
2013-12-26,5.8952,5.914,5.7909,5.914,10356,0
2013-12-27,5.914,6.0087,5.8194,6.0087,3806,0
2013-12-30,6.0465,6.3588,5.7248,6.2359,18707,0
2013-12-31,6.179,6.2074,5.933,6.2074,9299,0
2014-01-02,6.6616,6.6757,5.9427,6.4533,12531,0
2014-01-03,6.4533,6.4533,6.2642,6.4345,4772,0
2014-01-06,6.4156,6.7751,6.3401,6.6047,23144,0
2014-01-07,6.6616,7.0969,6.406,6.5955,30330,0
2014-01-08,6.5574,6.9548,6.5386,6.8318,28215,0
2014-01-09,6.5671,6.898,6.444,6.8226,23777,0
2014-01-10,6.7942,6.9076,6.529,6.898,14374,0
2014-01-13,6.9643,7.0589,6.8226,7.0023,20397,0
2014-01-14,7.0023,7.2103,6.813,7.0023,12999,0
2014-01-15,7.0496,7.0685,6.898,6.898,2853,0
2014-01-16,6.898,7.0496,6.8792,6.9076,4816,0
2014-01-17,6.8887,6.8887,6.7278,6.8602,6869,0
2014-01-21,6.8602,7.8538,6.8318,6.9548,11940,0
2014-01-22,6.9171,7.4754,6.9171,7.4185,1585,0
2014-01-23,7.4185,7.4185,7.2956,7.3145,1268,0
2014-01-24,7.3145,7.3145,7.0969,7.0969,743,0
2014-01-27,6.7656,6.8792,6.6331,6.8792,6023,0
2014-01-28,6.9076,6.9945,6.9076,6.9265,747,0
2014-01-29,6.9548,7.0969,6.9548,7.0116,4966,0
2014-01-30,6.8602,6.9171,6.8602,6.9171,1479,0
2014-01-31,6.9171,6.9265,6.7845,6.7845,3916,0
2014-02-03,6.7845,6.9076,6.529,6.5764,18396,0
2014-02-04,6.5387,6.6993,6.5387,6.6142,2883,0
2014-02-05,6.6237,6.6237,6.5764,6.6142,2608,0
2014-02-06,6.5764,6.6313,6.529,6.6237,5054,0
2014-02-07,6.6803,6.6803,6.6237,6.652,2206,0
2014-02-10,6.6804,7.0874,6.529,6.6901,42613,0
2014-02-11,6.6901,7.0496,6.6901,7.0023,66557,0
2014-02-12,6.7372,7.0023,6.7372,6.8602,15823,0
2014-02-13,6.7751,6.8602,6.6332,6.7372,2207,0
2014-02-14,6.444,6.8034,6.3208,6.7656,24944,0
2014-02-18,6.7656,6.7656,6.718,6.7184,5020,0
2014-02-19,6.7226,6.7226,6.7184,6.7184,2680,0
2014-02-20,6.652,6.7088,6.6332,6.7088,1864,0
2014-02-21,6.8462,6.8462,6.7219,6.7751,2368,0
2014-02-24,6.7845,6.813,6.7278,6.8034,7851,0
2014-02-25,6.8509,6.8509,6.7184,6.7381,846,0
2014-02-26,6.7185,6.7279,6.7185,6.7279,765,0
2014-02-27,6.8602,6.8602,6.7184,6.8034,1413,0
2014-02-28,6.7184,6.8602,6.6692,6.8601,2685,0
2014-03-03,6.7278,6.8509,6.5955,6.7942,2998,0
2014-03-04,6.7278,6.8034,6.7278,6.8034,1404,0
2014-03-05,6.6901,6.7362,6.6901,6.7362,1077,0
2014-03-06,6.652,6.7469,6.652,6.7469,703,0
2014-03-07,6.7288,6.7822,6.7184,6.7563,5009,0
2014-03-10,6.8034,6.8034,6.6332,6.7845,3643,0
2014-03-11,6.9361,6.9361,6.6331,6.813,5824,0
2014-03-12,6.7372,6.7845,6.7372,6.7845,523,0
2014-03-13,6.7563,6.7563,6.6429,6.6804,589,0
2014-03-14,6.7184,6.7184,6.652,6.652,2740,0
2014-03-17,6.6428,6.813,6.6428,6.7751,7034,0
2014-03-18,6.813,6.813,6.5764,6.6331,7963,0
2014-03-19,6.5955,6.7942,6.5955,6.7845,1064,0
2014-03-20,6.7845,6.7942,6.6331,6.7845,690,0
2014-03-21,6.8034,6.813,6.6901,6.813,4651,0
2014-03-24,6.813,6.813,6.5386,6.7372,7567,0
2014-03-26,6.5479,6.6047,6.5479,6.6047,1479,0
2014-03-27,6.671,6.671,6.6428,6.6428,1261,0
2014-03-31,6.5386,6.6142,6.3304,6.5764,8338,0
2014-04-01,6.5858,6.6142,6.529,6.5386,1470,0
2014-04-02,6.3871,6.6141,6.3871,6.5386,4972,0
2014-04-03,6.4251,6.5764,6.406,6.5764,1349,0
2014-04-08,6.3871,6.4722,6.1412,6.3685,6244,0
2014-04-09,6.5386,6.5574,6.4913,6.529,4493,0
2014-04-10,6.604,6.604,6.4156,6.4156,1724,0
2014-04-11,6.2451,6.6142,6.2451,6.6142,10069,0
2014-04-14,6.5764,6.813,6.2451,6.7942,9381,0
2014-04-15,6.8025,6.8025,6.406,6.4601,972,0
2014-04-16,6.5671,6.7656,6.5671,6.7656,635,0
2014-04-17,6.7469,6.7469,6.7469,6.7469,107,0
2014-04-22,6.7184,6.7184,6.7184,6.7184,601,0
2014-04-23,6.4543,6.4543,6.4543,6.4543,251,0
2014-04-24,6.5197,6.7174,6.463,6.5007,3909,0
2014-04-28,6.5386,6.5386,6.4533,6.4769,6318,0
2014-04-29,6.444,6.5955,6.3208,6.5955,6560,0
2014-04-30,6.567,6.567,6.5573,6.5573,972,0
2014-05-01,6.4156,6.4818,6.3491,6.444,4314,0
2014-05-02,6.4533,6.5878,6.2736,6.4345,3727,0
2014-05-05,6.601,6.6141,6.4722,6.4818,3091,0
2014-05-06,6.5253,6.5253,6.3304,6.4818,1122,0
2014-05-07,6.5007,6.5007,6.4203,6.5007,1499,0
2014-05-08,6.3967,6.529,6.3967,6.529,2455,0
2014-05-09,6.4345,6.4818,6.1517,6.4251,26531,0
2014-05-12,6.3588,6.3871,6.2074,6.3871,1351,0
2014-05-13,6.1979,6.3871,6.1979,6.3751,1924,0
2014-05-14,6.1886,6.4251,6.1886,6.3001,3469,0
2014-05-15,6.3685,6.3949,6.3491,6.3949,1021,0
2014-05-16,6.3491,6.3491,6.2261,6.2547,9381,0
2014-05-19,6.2925,6.4297,6.2925,6.3116,2168,0
2014-05-20,6.2451,6.4913,6.2451,6.4913,2009,0
2014-05-21,6.4345,6.4345,6.2547,6.2724,526,0
2014-05-22,6.2642,6.3021,6.2642,6.3021,606,0
2014-05-23,6.2548,6.2831,6.2548,6.2831,1145,0
2014-05-27,6.2926,6.3208,6.2926,6.3208,1130,0
2014-05-28,6.3401,6.3401,6.3401,6.3401,526,0
2014-05-29,6.2547,6.3116,6.2547,6.2547,3014,0
2014-05-30,6.2925,6.3304,6.2925,6.3208,1645,0
2014-06-02,6.3401,6.4345,6.3304,6.4345,5709,0
2014-06-03,6.4345,6.4345,6.4345,6.4345,846,0
2014-06-04,6.4345,6.5009,6.4345,6.4572,1827,0
2014-06-05,6.3871,6.3966,6.3871,6.3871,1221,0
2014-06-06,6.4251,6.4345,6.3775,6.3871,16591,0
2014-06-09,6.4722,6.4722,6.444,6.4533,1068,0
2014-06-10,6.3208,6.4818,6.2925,6.463,8242,0
2014-06-11,6.3323,6.3775,6.3022,6.3775,1555,0
2014-06-12,6.4913,6.4913,6.3589,6.4818,2708,0
2014-06-13,6.3405,6.3966,6.3116,6.3966,1660,0
2014-06-16,6.3491,6.6237,6.3116,6.6142,4551,0
2014-06-17,6.4722,6.6142,6.4532,6.6142,3404,0
2014-06-18,6.6237,6.6237,6.444,6.6237,3166,0
2014-06-19,6.529,6.6237,6.3208,6.3208,6105,0
2014-06-20,6.3208,6.5101,6.2451,6.2451,23240,0
2014-06-23,6.2925,6.4345,6.2547,6.2642,4235,0
2014-06-24,6.2925,6.3401,6.2451,6.2451,1341,0
2014-06-25,6.2359,6.4345,6.179,6.2595,3606,0
2014-06-26,6.2547,6.2547,6.2547,6.2547,428,0
2014-06-27,6.2642,6.3871,6.2547,6.2547,1455,0
2014-06-30,6.2547,6.392,6.2547,6.2925,1486,0
2014-07-01,6.3588,6.3588,6.2451,6.3352,2346,0
2014-07-02,6.2642,6.3208,6.0276,6.3208,19022,0
2014-07-03,5.9615,6.3685,5.9615,6.2831,6706,0
2014-07-07,6.4818,6.4818,6.2451,6.2451,1685,0
2014-07-08,6.1412,6.2451,6.1394,6.217,18265,0
2014-07-09,6.2925,6.2925,6.2831,6.2831,252,0
2014-07-10,6.2831,6.2925,6.2831,6.2925,230,0
2014-07-11,6.2451,6.2451,6.1129,6.2359,5544,0
2014-07-14,6.179,6.179,6.018,6.1507,2236,0
2014-07-15,6.0276,6.1129,5.933,6.1129,903,0
2014-07-16,6.1129,6.1129,5.9615,5.9615,1379,0
2014-07-17,5.9615,6.1507,5.9235,6.0563,5156,0
2014-07-18,6.0276,6.1507,5.9708,6.0087,2209,0
2014-07-21,6.1316,6.444,5.9803,6.444,6608,0
2014-07-22,6.0181,6.3588,6.0181,6.1979,4447,0
2014-07-23,6.1979,6.3588,6.1316,6.1507,18715,0
2014-07-24,6.2451,6.4345,6.2359,6.4345,15413,0
2014-07-25,6.3871,6.4345,6.3401,6.3401,5835,0
2014-07-28,6.3304,6.4345,6.3304,6.3871,1675,0
2014-07-29,6.4345,6.529,6.3871,6.4722,71335,0
2014-07-30,6.3871,6.6236,6.3871,6.392,2879,0
2014-07-31,6.6149,6.6435,6.4061,6.4061,1539,0
2014-08-01,6.4252,6.4384,6.406,6.4384,1766,0
2014-08-04,6.2828,6.2828,6.2638,6.2638,1557,0
2014-08-05,6.4157,6.4157,6.3861,6.3861,1562,0
2014-08-06,6.5294,6.5303,6.4203,6.5271,790,0
2014-08-07,6.5864,6.5864,6.5864,6.5864,160,0
2014-08-08,6.406,6.4252,6.3587,6.3966,15857,0
2014-08-11,6.6053,6.6053,6.1024,6.2543,24526,0
2014-08-12,6.4345,6.4345,6.3018,6.3399,12871,0
2014-08-13,6.3587,6.3587,6.2166,6.2246,1791,0
2014-08-14,6.3018,6.4535,6.1024,6.2781,10975,0
2014-08-15,6.2446,6.4535,6.188,6.4535,14013,0
2014-08-18,6.4345,6.4534,6.1689,6.2828,15590,0
2014-08-19,6.188,6.349,6.1308,6.3018,6322,0
2014-08-20,6.2647,6.3113,6.1357,6.1357,1581,0
2014-08-21,6.1213,6.3113,6.1213,6.3113,2500,0
2014-08-22,6.3586,6.3586,6.2638,6.2638,1242,0
2014-08-25,6.3587,6.3587,6.3489,6.3489,1528,0
2014-08-26,6.3587,6.3587,6.2638,6.3206,11892,0
2014-08-27,6.2591,6.2877,6.1783,6.2877,536,0
2014-08-28,6.2637,6.2638,6.1902,6.2543,1487,0
2014-08-29,6.2638,6.2638,6.2638,6.2638,773,0
2014-09-02,6.3399,6.3587,6.3399,6.3399,845,0
2014-09-03,6.2638,6.3775,6.2638,6.3587,6166,0
2014-09-04,6.2068,6.3635,6.2068,6.3113,3225,0
2014-09-08,6.3018,6.3113,6.1308,6.1308,8575,0
2014-09-09,6.1404,6.3206,6.1024,6.1121,13658,0
2014-09-10,6.2354,6.2638,6.0552,6.0552,10114,0
2014-09-11,6.1499,6.2638,6.0552,6.1689,14807,0
2014-09-12,6.0837,6.1308,6.0644,6.1308,1820,0
2014-09-15,6.3206,6.349,6.0644,6.0837,3530,0
2014-09-16,6.0927,6.1689,6.0644,6.0837,11000,0
2014-09-17,6.1024,6.2922,6.1024,6.1689,4310,0
2014-09-18,6.1783,6.1783,6.1783,6.1783,411,0
2014-09-19,6.0837,6.3018,6.0644,6.3018,4804,0
2014-09-22,6.3018,6.349,6.0552,6.3206,7799,0
2014-09-23,6.0837,6.2166,6.0837,6.1308,1678,0
2014-09-25,6.0837,6.1404,6.0185,6.1404,6125,0
2014-09-26,6.0362,6.1175,5.9411,6.0837,10563,0
2014-09-29,6.1121,6.1121,6.0739,6.0739,1599,0
2014-09-30,5.7513,5.922,5.6944,5.7416,45222,0
2014-10-01,5.7893,5.9127,5.7893,5.7987,2152,0
2014-10-02,5.7416,5.7893,5.7038,5.7038,8772,0
2014-10-03,5.7038,5.8747,5.7038,5.7893,8515,0
2014-10-06,5.7987,5.7987,5.6944,5.6944,2852,0
2014-10-07,5.77,5.77,5.7286,5.7286,297,0
2014-10-08,5.7038,5.7416,5.6944,5.7325,2578,0
2014-10-10,5.6944,5.7513,5.6944,5.7464,3928,0
2014-10-13,5.7209,5.7209,5.7209,5.7209,231,0
2014-10-14,5.6944,5.6944,5.6944,5.6944,941,0
2014-10-15,5.6944,5.7209,5.6944,5.7031,1895,0
2014-10-16,5.7608,5.7608,5.7608,5.7608,1052,0
2014-10-17,5.7132,5.7893,5.7132,5.7893,423,0
2014-10-21,5.7893,5.8084,5.7893,5.7987,1264,0
2014-10-23,5.8364,5.8556,5.7893,5.8556,7776,0
2014-10-24,5.9127,6.1308,5.9127,5.9411,12364,0
2014-10-29,5.9887,6.0265,5.9887,6.0265,1450,0
2014-10-30,6.0644,6.0739,6.0644,6.0739,6006,0
2014-10-31,6.0169,6.0739,5.9887,6.0739,5513,0
2014-11-03,6.1213,6.1594,6.0454,6.1594,4638,0
2014-11-04,6.1499,6.2543,6.0927,6.0927,2095,0
2014-11-05,6.0739,6.1308,6.0739,6.0837,48050,0
2014-11-06,6.1883,6.2929,6.1214,6.1883,50200,0
2014-11-07,5.7789,6.2826,5.7789,6.0927,30441,0
2014-11-10,6.0927,6.2261,6.0927,6.1596,8507,0
2014-11-11,6.2359,6.2359,6.1596,6.1883,840,0
2014-11-12,6.2261,6.2359,6.1786,6.2261,3361,0
2014-11-13,6.2261,6.2737,6.1883,6.1977,6181,0
2014-11-14,6.2738,6.2738,6.131,6.2737,4201,0
2014-11-17,6.1883,6.2834,6.1883,6.2364,6872,0
2014-11-18,6.2834,6.2834,6.1883,6.2834,8945,0
2014-11-19,6.3784,6.3784,6.1883,6.1883,7181,0
2014-11-20,6.1977,6.2644,6.1501,6.2359,23635,0
2014-11-21,6.1883,6.2644,6.1596,6.2644,28822,0
2014-11-24,6.1977,6.2359,6.1883,6.2359,1198,0
2014-11-25,6.2644,6.2644,6.2644,6.2644,202,0
2014-11-26,6.2261,6.2261,6.1596,6.1883,10324,0
2014-12-01,6.1883,6.1883,6.1025,6.1112,4304,0
2014-12-02,6.1977,6.1977,6.1977,6.1977,602,0
2014-12-03,6.2231,6.3214,6.1978,6.3214,2538,0
2014-12-04,6.3784,6.5691,6.1406,6.2451,86684,0
2014-12-05,6.5309,6.5691,6.3407,6.3784,1574,0
2014-12-08,6.4168,6.5309,6.4168,6.4261,11189,0
2014-12-09,6.2929,6.2929,6.2929,6.2929,212,0
2014-12-10,6.3407,6.5405,6.2834,6.5405,64850,0
2014-12-11,6.4737,6.5214,6.4358,6.5214,13595,0
2014-12-12,6.4643,6.4833,6.3784,6.3784,5652,0
2014-12-16,6.4357,6.4357,6.1214,6.1883,55673,0
2014-12-17,6.2834,6.2834,6.1406,6.1977,7064,0
2014-12-18,6.2834,6.4737,6.2644,6.3025,24896,0
2014-12-19,6.2834,6.3214,6.2834,6.2834,3094,0
2014-12-22,6.2929,6.2929,6.2451,6.2834,917,0
2014-12-23,6.2834,6.2929,6.2787,6.2787,752,0
2014-12-26,6.2262,6.2371,6.2169,6.2371,9664,0
2014-12-29,6.1883,6.2834,6.1883,6.2834,5235,0
2014-12-30,6.245,6.2549,6.245,6.245,212,0
2014-12-31,6.2359,6.2929,6.2359,6.2451,2330,0
2015-01-05,6.2451,6.3309,6.2169,6.3309,9454,0
2015-01-06,6.3214,6.3309,6.3214,6.3309,8823,0
2015-01-09,6.4261,6.5214,6.3881,6.4357,7249,0
2015-01-12,6.3784,6.5214,6.3784,6.5023,1629,0
2015-01-13,6.4261,6.5167,6.4261,6.5119,534,0
2015-01-14,6.3891,6.3891,6.3891,6.3891,312,0
2015-01-16,6.407,6.41,6.3881,6.41,1154,0
2015-01-20,6.3309,6.4168,6.2359,6.3309,12199,0
2015-01-21,6.3309,6.4737,6.2359,6.3784,22345,0
2015-01-22,6.3784,6.4261,6.3692,6.3784,8929,0
2015-01-23,6.5214,6.6452,6.4357,6.4358,11032,0
2015-01-26,6.5498,6.6166,6.3976,6.3976,15606,0
2015-01-27,6.3309,6.3784,6.2835,6.3784,1751,0
2015-01-29,6.4261,6.4261,6.4261,6.4261,523,0
2015-01-30,6.4261,6.4261,6.4261,6.4261,100,0
2015-02-02,6.3882,6.3882,6.3882,6.3882,523,0
2015-02-03,6.2929,6.4737,6.2929,6.4737,7458,0
2015-02-04,6.4454,6.4454,6.4168,6.4261,11870,0
2015-02-09,6.5312,6.5312,6.493,6.493,4188,0
2015-02-10,6.4835,6.4835,6.4835,6.4835,124,0
2015-02-11,6.5312,6.5312,6.4835,6.4835,5324,0
2015-02-12,6.4645,6.4645,6.4548,6.4548,808,0
2015-02-17,6.5312,6.5408,6.5312,6.5408,2515,0
2015-02-19,6.4644,6.4644,6.3404,6.3691,9491,0
2015-02-20,6.4738,6.4835,6.3803,6.3803,6390,0
2015-02-24,6.4644,6.4835,6.4454,6.4454,3383,0
2015-02-25,6.4454,6.4462,6.3976,6.3976,5258,0
2015-02-26,6.3975,6.4261,6.3783,6.3783,3141,0
2015-02-27,6.4168,6.4261,6.4168,6.4261,416,0
2015-03-02,6.4168,6.4168,6.3975,6.3975,2199,0
2015-03-03,6.4069,6.4357,6.4069,6.4357,1362,0
2015-03-04,6.3975,6.4168,6.2925,6.2925,13405,0
2015-03-10,6.3975,6.3975,6.3021,6.3021,1151,0
2015-03-11,6.3975,6.3975,6.3021,6.3021,421,0
2015-03-12,6.3021,6.3021,6.2639,6.3021,13511,0
2015-03-13,6.2925,6.3691,6.2353,6.3691,17701,0
2015-03-16,6.3497,6.3783,6.3021,6.3021,12882,0
2015-03-18,6.3116,6.3116,6.3116,6.3116,629,0
2015-03-19,6.3307,6.3404,6.2255,6.2255,629,0
2015-03-20,6.2925,6.2925,6.2831,6.2925,3562,0
2015-03-23,6.3211,6.3975,6.2353,6.3975,9845,0
2015-03-25,6.3975,6.3975,6.3975,6.3975,211,0
2015-03-26,6.3975,6.4069,6.3593,6.3975,732,0
2015-03-30,6.2733,6.3691,6.2733,6.3021,1571,0
2015-04-01,6.3116,6.3116,6.3021,6.3021,12148,0
2015-04-06,6.3975,6.3975,6.3975,6.3975,1046,0
2015-04-09,6.3276,6.3276,6.3276,6.3276,522,0
2015-04-14,6.3116,6.3116,6.3116,6.3116,522,0
2015-04-15,6.3219,6.3219,6.3219,6.3219,784,0
2015-04-16,6.3737,6.3737,6.3497,6.3497,298,0
2015-04-17,6.3211,6.4357,6.3211,6.3497,5969,0
2015-04-20,6.3307,6.3307,6.3307,6.3307,102,0
2015-04-23,6.3116,6.3116,6.2065,6.2353,3141,0
2015-04-24,6.388,6.5694,6.3691,6.5694,13842,0
2015-04-27,6.5409,6.5409,6.4548,6.4548,4188,0
2015-04-28,6.4261,6.4567,6.4261,6.4357,2556,0
2015-04-29,6.4454,6.4548,6.4454,6.4454,4608,0
2015-05-01,6.4835,6.493,6.4548,6.4548,6389,0
2015-05-04,6.493,6.493,6.4069,6.4168,5132,0
2015-05-05,6.4168,6.4168,6.3975,6.3975,2724,0
2015-05-06,6.3975,6.4454,6.3975,6.4454,6927,0
2015-05-07,6.4261,6.4261,6.4261,6.4261,100,0
2015-05-08,6.4261,6.5219,6.4261,6.4739,94151,0
2015-05-11,6.5315,6.57,6.4739,6.5219,89771,0
2015-05-12,6.4739,6.4739,6.4739,6.4739,619,0
2015-05-13,6.5219,6.5219,6.5125,6.5219,1251,0
2015-05-14,6.4739,6.5219,6.4739,6.4932,35034,0
2015-05-15,6.4739,6.5125,6.4739,6.4932,3308,0
2015-05-18,6.4932,6.5219,6.4932,6.5219,5840,0
2015-05-19,6.5191,6.5191,6.5191,6.5191,783,0
2015-05-21,6.5219,6.5219,6.5219,6.5219,34407,0
2015-05-22,6.4932,6.5315,6.4739,6.5315,310,0
2015-05-26,6.5315,6.5315,6.5315,6.5315,382,0
2015-05-27,6.5219,6.5219,6.3973,6.4739,20854,0
2015-05-28,6.4733,6.4733,6.4733,6.4733,1070,0
2015-05-29,6.5028,6.5219,6.4357,6.5219,2711,0
2015-06-01,6.5219,6.5603,6.5219,6.5219,11177,0
2015-06-03,6.5315,6.5315,6.5219,6.5315,1564,0
2015-06-04,6.5219,6.5603,6.5219,6.5219,13867,0
2015-06-05,6.57,6.57,6.4357,6.4357,6465,0
2015-06-09,6.5507,6.5507,6.5507,6.5507,100,0
2015-06-10,6.5234,6.5234,6.5234,6.5234,2328,0
2015-06-11,6.4837,6.5125,6.3877,6.3877,11753,0
2015-06-12,6.4261,6.4261,6.2438,6.2438,39410,0
2015-06-16,6.2245,6.2535,6.2245,6.2535,1356,0
2015-06-18,6.1959,6.2343,6.1959,6.2343,1667,0
2015-06-19,6.359,6.359,6.359,6.359,310,0
2015-06-22,6.2631,6.2631,6.2631,6.2631,100,0
2015-06-23,6.4067,6.4067,6.3399,6.4067,2172,0
2015-06-24,6.3302,6.3877,6.3205,6.3302,2295,0
2015-06-25,6.3302,6.3302,6.3205,6.3205,729,0
2015-06-26,6.3205,6.4067,6.3205,6.4067,834,0
2015-06-29,6.3493,6.378,6.3493,6.378,2295,0
2015-06-30,6.4067,6.4067,6.3302,6.3302,215,0
2015-07-01,6.3205,6.4067,6.3205,6.3302,1667,0
2015-07-02,6.3302,6.378,6.3302,6.3399,1146,0
2015-07-06,6.378,6.378,6.378,6.378,100,0
2015-07-07,6.3302,6.3687,6.3302,6.3687,210,0
2015-07-08,6.378,6.378,6.3302,6.3493,1460,0
2015-07-09,6.3302,6.3302,6.3302,6.3302,1356,0
2015-07-10,6.3302,6.3687,6.3302,6.3687,939,0
2015-07-13,6.359,6.359,6.3302,6.3302,626,0
2015-07-14,6.378,6.378,6.378,6.378,940,0
2015-07-15,6.3779,6.378,6.3307,6.3687,10818,0
2015-07-16,6.3302,6.3302,6.3302,6.3302,100,0
2015-07-17,6.359,6.359,6.359,6.359,626,0
2015-07-20,6.359,6.359,6.359,6.359,6046,0
2015-07-21,6.359,6.4167,6.359,6.4167,3024,0
2015-07-22,6.3687,6.3687,6.3687,6.3687,100,0
2015-07-23,6.4067,6.4167,6.4067,6.4167,3648,0
2015-07-24,6.3973,6.4645,6.378,6.4645,19185,0
2015-07-27,6.378,6.4261,6.3399,6.4261,13554,0
2015-07-28,6.3493,6.4167,6.3493,6.3493,1772,0
2015-07-29,6.3687,6.4645,6.3687,6.4645,5421,0
2015-07-30,6.3973,6.4261,6.359,6.4261,1564,0
2015-07-31,6.4261,6.4357,6.4261,6.4357,210,0
2015-08-03,6.4357,6.4645,6.4357,6.4454,3095,0
2015-08-04,6.4645,6.5125,6.4645,6.5125,1460,0
2015-08-05,6.4739,6.5315,6.4739,6.5315,1981,0
2015-08-07,6.4932,6.4932,6.4932,6.4932,1042,0
2015-08-11,6.5705,6.5705,6.5704,6.5704,1660,0
2015-08-12,6.5896,6.5993,6.5896,6.5896,3424,0
2015-08-13,6.5415,6.5415,6.5415,6.5415,2492,0
2015-08-14,6.4837,6.4932,6.3584,6.4354,3322,0
2015-08-17,6.4932,6.4932,6.4837,6.4932,3738,0
2015-08-18,6.4738,6.4738,6.4738,6.4738,309,0
2015-08-19,6.4837,6.5028,6.4837,6.5028,3943,0
2015-08-20,6.5028,6.5028,6.5028,6.5028,1973,0
2015-08-21,6.5028,6.5415,6.5028,6.5126,10068,0
2015-08-25,6.5317,6.5317,6.5126,6.5126,829,0
2015-08-26,6.5028,6.5415,6.4453,6.5415,26470,0
2015-08-27,6.4932,6.5415,6.4258,6.5415,14011,0
2015-08-28,6.5028,6.5415,6.4546,6.4546,935,0
2015-08-31,6.5896,6.5896,6.5606,6.5896,3011,0
2015-09-01,6.4644,6.5798,6.4644,6.5798,5190,0
2015-09-02,6.5896,6.6475,6.5798,6.5798,60413,0
2015-09-03,6.6955,6.6955,6.6088,6.6186,28752,0
2015-09-04,6.5798,6.5896,6.5704,6.5798,1556,0
2015-09-09,6.6186,6.7438,6.551,6.5896,19410,0
2015-09-10,6.6186,6.6281,6.5993,6.6281,8531,0
2015-09-11,6.5993,6.7245,6.5896,6.7245,7682,0
2015-09-14,6.686,6.686,6.686,6.686,209,0
2015-09-15,6.7148,6.7148,6.686,6.686,1556,0
2015-09-16,6.6377,6.6475,6.6377,6.6475,417,0
2015-09-17,6.5993,6.6955,6.5993,6.6955,544,0
2015-09-18,6.5993,6.7052,6.5993,6.7052,3114,0
2015-09-21,6.7052,6.7052,6.7052,6.7052,2077,0
2015-09-23,6.6667,6.6762,6.6475,6.6475,11065,0
2015-09-24,6.686,6.792,6.686,6.6955,32304,0
2015-09-25,6.6569,6.6569,6.6569,6.6569,100,0
2015-09-28,6.6569,6.6667,6.5993,6.6096,6149,0
2015-09-29,6.6475,6.6475,6.5993,6.5993,5397,0
2015-09-30,6.734,6.734,6.6955,6.6955,829,0
2015-10-01,6.6475,6.7148,6.6475,6.6569,6538,0
2015-10-02,6.6281,6.6762,6.5993,6.6762,5916,0
2015-10-06,6.686,6.7245,6.6475,6.6955,10796,0
2015-10-07,6.6955,6.6955,6.6667,6.6667,651,0
2015-10-08,6.6955,6.6955,6.686,6.6955,3322,0
2015-10-09,6.6955,6.6955,6.6667,6.6667,1556,0
2015-10-12,6.6955,6.6955,6.6955,6.6955,100,0
2015-10-13,6.6955,6.7052,6.6955,6.6955,4775,0
2015-10-14,6.6475,6.6955,6.6475,6.6475,6228,0
2015-10-15,6.7245,6.7245,6.7148,6.7148,1038,0
2015-10-16,6.6667,6.7245,6.6667,6.6762,8822,0
2015-10-19,6.7245,6.734,6.7245,6.734,1444,0
2015-10-21,6.7245,6.7438,6.7245,6.7438,3841,0
2015-10-22,6.7438,6.7438,6.7438,6.7438,2178,0
2015-10-23,6.792,6.792,6.792,6.792,1038,0
2015-10-26,6.6186,6.84,6.6186,6.8208,6852,0
2015-10-27,6.84,6.84,6.8015,6.8015,209,0
2015-10-28,6.84,6.8882,6.84,6.8882,1764,0
2015-10-29,6.9268,7.0326,6.7438,6.7438,25535,0
2015-10-30,6.6955,6.7438,6.6475,6.6955,3632,0
2015-11-04,6.7245,6.7359,6.7148,6.7245,7185,0
2015-11-05,6.7532,6.7532,6.7532,6.7532,309,0
2015-11-06,6.734,6.8015,6.6955,6.792,5606,0
2015-11-09,6.8015,6.8112,6.8015,6.8112,1860,0
2015-11-11,6.792,6.8306,6.792,6.8306,2275,0
2015-11-13,6.7337,6.7337,6.7048,6.7048,1033,0
2015-11-16,6.792,6.792,6.792,6.792,100,0
2015-11-17,6.8112,6.8112,6.6855,6.6855,826,0
2015-11-18,6.6855,6.8209,6.6855,6.7243,10852,0
2015-11-19,6.753,6.8209,6.7243,6.8209,2068,0
2015-11-20,6.7727,6.8209,6.7628,6.8112,7856,0
2015-11-30,6.8209,6.9563,6.8209,6.9563,2275,0
2015-12-01,6.9438,6.9438,6.8209,6.8402,4301,0
2015-12-02,6.8112,6.8402,6.7727,6.8306,7499,0
2015-12-04,6.7822,6.7822,6.7822,6.7822,100,0
2015-12-07,6.8112,6.8693,6.8112,6.8693,4548,0
2015-12-08,6.8596,6.9177,6.8112,6.9177,1401,0
2015-12-09,6.8596,6.9177,6.8306,6.8306,2481,0
2015-12-10,6.9177,6.9177,6.8209,6.8501,1033,0
2015-12-11,6.8209,6.9467,6.7436,6.792,23566,0
2015-12-14,6.7628,6.8306,6.7458,6.8306,1547,0
2015-12-16,6.8306,6.8402,6.8306,6.8402,1757,0
2015-12-17,6.7822,6.8789,6.7243,6.8789,6202,0
2015-12-18,6.8693,6.8693,6.8209,6.8501,1136,0
2015-12-21,6.7436,6.8596,6.6757,6.8596,4133,0
2015-12-22,6.777,6.8596,6.7648,6.8596,1251,0
2015-12-23,6.8209,6.8693,6.7436,6.8693,4961,0
2015-12-24,6.908,6.9563,6.908,6.9563,4222,0
2015-12-28,6.8306,6.937,6.753,6.753,2681,0
2015-12-29,6.8693,6.9177,6.816,6.908,4806,0
2015-12-30,6.7243,6.8402,6.7243,6.8402,5464,0
2015-12-31,6.8983,6.908,6.7337,6.7436,1824,0
2016-01-04,6.792,6.8693,6.787,6.8501,2293,0
2016-01-05,6.8337,6.9563,6.8337,6.9563,3658,0
2016-01-06,6.9467,6.9467,6.9467,6.9467,208,0
2016-01-07,6.792,6.937,6.728,6.937,1391,0
2016-01-08,6.7436,6.966,6.7436,6.966,2481,0
2016-01-11,7.0144,7.0144,7.0144,7.0144,519,0
2016-01-12,6.8694,6.9215,6.8693,6.9215,2193,0
2016-01-13,6.8151,6.966,6.7727,6.8935,10024,0
2016-01-14,7.0144,7.0144,6.9854,6.9854,415,0
2016-01-15,7.0143,7.0144,6.8112,6.8112,472,0
2016-01-19,6.8209,6.9177,6.8209,6.9177,4133,0
2016-01-20,6.7727,6.792,6.7243,6.7485,6825,0
2016-01-21,6.7243,6.9177,6.7243,6.9177,1344,0
2016-01-25,6.9177,6.9177,6.8306,6.8306,415,0
2016-01-26,6.9168,6.9177,6.8306,6.8306,1448,0
2016-01-27,6.8306,6.8306,6.8306,6.8306,723,0
2016-01-28,6.8112,6.8112,6.6855,6.8112,14940,0
2016-01-29,6.8693,6.9177,6.8693,6.8983,826,0
2016-02-01,6.8209,6.8983,6.8209,6.8983,826,0
2016-02-03,6.8209,6.821,6.8209,6.821,501,0
2016-02-04,6.8693,6.966,6.8693,6.9563,1951,0
2016-02-05,6.9177,6.9177,6.7628,6.7727,4228,0
2016-02-08,6.7628,6.8501,6.7628,6.7727,3617,0
2016-02-09,6.8016,6.8994,6.8016,6.8989,3400,0
2016-02-11,6.8504,6.8504,6.8504,6.8504,28614,0
2016-02-16,6.7335,6.8891,6.6171,6.8114,15158,0
2016-02-17,6.8794,6.8794,6.754,6.754,22539,0
2016-02-18,6.8794,6.8794,6.7529,6.7529,207,0
2016-02-19,6.8989,6.9475,6.7727,6.7727,687,0
2016-02-22,6.8504,6.8843,6.7822,6.8016,25023,0
2016-02-23,6.8016,6.8016,6.8016,6.8016,2537,0
2016-02-24,6.8016,6.8309,6.7046,6.7529,25753,0
2016-02-25,6.8016,6.8308,6.7529,6.8308,14615,0
2016-02-26,6.8504,7.0349,6.8016,6.9571,10154,0
2016-02-29,6.9961,6.9961,6.86,6.8989,2479,0
2016-03-01,6.9803,6.9803,6.8211,6.8211,2101,0
2016-03-07,6.8016,6.86,6.6656,6.8016,47619,0
2016-03-08,6.8794,6.8794,6.8504,6.8504,20685,0
2016-03-09,6.7727,6.8504,6.7045,6.7529,9335,0
2016-03-10,6.7529,6.8016,6.5977,6.6268,8558,0
2016-03-11,6.6364,6.7435,6.5977,6.6268,5453,0
2016-03-14,6.7435,6.8404,6.6073,6.656,58488,0
2016-03-15,6.656,6.7335,6.656,6.656,3760,0
2016-03-16,6.6268,6.8504,6.6073,6.8504,8238,0
2016-03-17,6.6268,6.9961,6.6268,6.7529,20192,0
2016-03-18,6.8114,6.9475,6.6073,6.7045,81363,0
2016-03-21,6.8211,6.8211,6.8114,6.8211,392,0
2016-03-22,6.7529,6.7921,6.656,6.6561,5615,0
2016-03-23,6.7241,6.7241,6.7241,6.7241,191,0
2016-03-24,6.656,6.6752,6.6171,6.6656,2023,0
2016-03-28,6.6171,6.656,6.5977,6.5977,16290,0
2016-03-29,6.7045,6.7045,6.6268,6.6268,2298,0
2016-03-30,6.6812,6.6812,6.6519,6.6519,2266,0
2016-03-31,6.6268,6.6268,6.6073,6.6073,759,0
2016-04-01,6.6268,6.6851,6.6268,6.6851,2033,0
2016-04-04,6.656,6.6657,6.6073,6.6073,1544,0
2016-04-05,6.6783,6.8504,6.6268,6.7529,6938,0
2016-04-06,6.7861,6.7861,6.7861,6.7861,100,0
2016-04-07,6.8016,6.8016,6.8016,6.8016,100,0
2016-04-08,6.8211,6.8404,6.8114,6.8309,7343,0
2016-04-11,6.8211,6.8211,6.8016,6.8016,2266,0
2016-04-12,6.8315,6.8315,6.8309,6.8309,307,0
2016-04-13,6.8404,6.8989,6.8404,6.8404,4220,0
2016-04-14,6.8794,6.8891,6.8016,6.8309,8955,0
2016-04-15,6.8989,6.9961,6.8211,6.8211,13118,0
2016-04-18,6.8891,6.9475,6.86,6.8989,6402,0
2016-04-19,6.928,6.9571,6.9086,6.9086,4503,0
2016-04-20,6.9961,6.9961,6.928,6.928,3237,0
2016-04-21,6.9767,7.0349,6.9767,7.0225,2879,0
2016-04-22,6.9572,6.9572,6.8016,6.8016,400,0
2016-04-25,6.8211,6.9768,6.8211,6.9183,1841,0
2016-04-26,7.0252,7.0252,7.0252,7.0252,207,0
2016-04-27,7.0446,7.0446,6.9377,6.9377,1338,0
2016-04-28,7.0446,7.0446,7.0154,7.0154,617,0
2016-04-29,7.0057,7.0543,7.0057,7.0543,1867,0
2016-05-02,7.0154,7.0446,6.9961,6.9961,1286,0
2016-05-03,6.9863,7.1029,6.9863,7.0931,6755,0
2016-05-04,7.0543,7.1903,7.0543,7.1029,3649,0
2016-05-05,7.1029,7.1029,7.0805,7.0805,307,0
2016-05-06,7.1739,7.1739,7.0931,7.0931,514,0
2016-05-09,7.1417,7.1611,7.1029,7.1515,13071,0
2016-05-10,7.1855,7.1855,7.1466,7.1564,13499,0
2016-05-11,7.176,7.176,7.176,7.176,100,0
2016-05-12,7.1915,7.1954,7.176,7.176,796,0
2016-05-13,7.176,7.176,7.176,7.176,512,0
2016-05-16,7.2053,7.2053,7.1564,7.2053,6146,0
2016-05-17,7.2248,7.2248,7.1564,7.2248,3155,0
2016-05-18,7.1954,7.1955,7.1564,7.1564,2275,0
2016-05-20,7.1564,7.1564,7.1564,7.1564,136,0
2016-05-23,7.176,7.2248,7.176,7.2248,1399,0
2016-05-24,7.176,7.176,7.176,7.176,1024,0
2016-05-25,7.1661,7.2149,7.1661,7.1661,402,0
2016-05-26,7.176,7.176,7.176,7.176,411,0
2016-05-27,7.2053,7.2053,7.1564,7.1564,3738,0
2016-05-31,7.176,7.3224,7.1661,7.3224,7150,0
2016-06-01,7.2443,7.3224,7.2443,7.3224,68698,0
2016-06-02,7.3224,7.3712,7.3125,7.3712,2800,0
2016-06-03,7.3224,7.3257,7.2053,7.2735,17606,0
2016-06-06,7.2443,7.2443,7.2443,7.2443,41074,0
2016-06-07,7.2735,7.3224,7.2735,7.3125,306,0
2016-06-08,7.3028,7.3028,7.3028,7.3028,100,0
2016-06-09,7.2833,7.3242,7.2833,7.3242,4405,0
2016-06-10,7.2882,7.2882,7.2735,7.2735,20126,0
2016-06-13,7.254,7.254,7.1855,7.2248,9082,0
2016-06-14,7.2149,7.2248,7.2149,7.2248,4922,0
2016-06-15,7.2248,7.254,7.2248,7.254,3279,0
2016-06-16,7.2248,7.2248,7.1855,7.2149,16065,0
2016-06-17,7.2735,7.2735,7.2735,7.2735,1053,0
2016-06-20,7.1954,7.2638,7.1855,7.2638,1024,0
2016-06-22,7.2433,7.2433,7.1855,7.2433,411,0
2016-06-23,7.2443,7.2443,7.2248,7.2443,1659,0
2016-06-24,7.2443,7.2443,7.1564,7.1564,7293,0
2016-06-27,7.176,7.176,7.176,7.176,306,0
2016-06-28,7.1173,7.1173,7.0977,7.0977,206,0
2016-06-29,7.0977,7.1075,7.0881,7.089,12037,0
2016-06-30,7.1075,7.2248,7.1075,7.1855,431,0
2016-07-01,7.176,7.2248,7.176,7.2248,3022,0
2016-07-06,7.2248,7.3224,7.2248,7.3224,7471,0
2016-07-08,7.2099,7.2833,7.2099,7.2833,1024,0
2016-07-11,7.3224,7.8105,7.3224,7.8105,8593,0
2016-07-12,7.3809,7.3906,7.3712,7.3809,1901,0
2016-07-13,7.5014,7.5014,7.5014,7.5014,183,0
2016-07-15,7.3906,7.4379,7.3712,7.4379,1059,0
2016-07-18,7.4298,7.547,7.4199,7.547,7060,0
2016-07-19,7.4199,7.4687,7.3906,7.4687,17710,0
2016-07-20,7.3712,7.4337,7.3224,7.4199,6218,0
2016-07-21,7.4199,7.4473,7.3817,7.3817,3474,0
2016-07-22,7.459,7.459,7.459,7.459,2749,0
2016-07-26,7.4493,7.4493,7.4102,7.4102,206,0
2016-07-28,7.3224,7.3225,7.3224,7.3225,2297,0
2016-07-29,7.3613,7.4204,7.3612,7.3712,8010,0
2016-08-01,7.3321,7.4882,7.3224,7.4882,3686,0
2016-08-02,7.5664,7.6836,7.5176,7.6836,45610,0
2016-08-03,7.5859,7.8008,7.5859,7.7428,75106,0
2016-08-04,7.6348,7.6836,7.5664,7.6836,19235,0
2016-08-05,7.6738,7.6738,7.6641,7.6641,206,0
2016-08-08,7.5566,7.6663,7.5274,7.5371,1024,0
2016-08-11,7.6104,7.748,7.6104,7.748,3170,0
2016-08-12,7.748,7.7481,7.748,7.7481,2374,0
2016-08-15,7.8363,7.8363,7.8363,7.8363,917,0
2016-08-16,7.8245,7.8245,7.8245,7.8245,1070,0
2016-08-18,7.8264,7.8264,7.6989,7.6989,1121,0
2016-08-19,7.7284,7.7284,7.7284,7.7284,205,0
2016-08-23,7.6304,7.8069,7.6009,7.7578,57936,0
2016-08-24,7.846,8.4541,7.846,8.0619,46462,0
2016-08-29,8.1989,8.2265,8.1989,8.2265,1529,0
2016-08-30,8.1304,8.1304,8.0629,8.0716,3160,0
2016-08-31,8.1465,8.1465,8.0716,8.1304,2663,0
2016-09-01,8.0716,8.177,8.0716,8.0716,1009,0
2016-09-02,8.1297,8.1403,8.0914,8.0914,2741,0
2016-09-06,8.0716,8.3069,8.0716,8.1304,638,0
2016-09-07,8.1109,8.3169,8.1109,8.2384,919,0
2016-09-08,8.2874,8.2874,8.1109,8.1404,1037,0
2016-09-09,8.3069,8.3069,8.1109,8.1404,305,0
2016-09-12,8.1109,8.207,8.0914,8.0914,1376,0
2016-09-13,8.1109,8.1109,8.1109,8.1109,215,0
2016-09-14,8.1109,8.1109,8.1109,8.1109,241,0
2016-09-15,8.0914,8.0914,8.0914,8.0914,750,0
2016-09-16,8.0733,8.1599,8.0716,8.1599,2705,0
2016-09-19,8.1109,8.209,8.102,8.102,1380,0
2016-09-20,8.1217,8.1599,8.1109,8.1109,611,0
2016-09-21,8.0716,8.2481,8.0716,8.1207,1178,0
2016-09-22,8.1207,8.1304,8.1207,8.1207,2310,0
2016-09-26,8.0914,8.0914,8.0914,8.0914,193,0
2016-09-27,8.1109,8.111,8.1109,8.111,1019,0
2016-09-29,8.0422,8.1304,8.0422,8.1304,8995,0
2016-10-04,8.0716,8.1207,8.0422,8.0914,1575,0
2016-10-05,8.15,8.15,8.15,8.15,807,0
2016-10-06,8.15,8.15,8.1404,8.1404,3059,0
2016-10-07,8.1696,8.1696,8.1696,8.1696,169,0
2016-10-10,8.1404,8.1404,8.0914,8.0914,510,0
2016-10-11,8.1599,8.1894,8.1207,8.1894,2061,0
2016-10-12,8.0914,8.0914,8.0914,8.0914,100,0
2016-10-13,8.1404,8.1404,8.0914,8.0914,205,0
2016-10-14,8.0914,8.0914,8.0914,8.0914,205,0
2016-10-17,8.0914,8.0918,8.0914,8.0918,1034,0
2016-10-18,8.0914,8.0994,8.0914,8.0914,1939,0
2016-10-19,8.0952,8.0952,8.0914,8.0914,510,0
2016-10-21,7.846,7.846,7.8264,7.8264,714,0
2016-10-24,7.9931,7.9931,7.6989,7.6989,1801,0
2016-10-25,7.748,7.748,7.748,7.748,156,0
2016-10-27,7.797,7.797,7.797,7.797,137,0
2016-10-28,7.8854,7.8854,7.846,7.846,2231,0
2016-10-31,8.0422,8.0422,7.9441,7.9931,7888,0
2016-11-01,7.9441,7.9931,7.9441,7.9931,308,0
2016-11-02,8.0422,8.0422,8.0422,8.0422,450,0
2016-11-03,8.0422,8.1404,8.0422,8.1404,3333,0
2016-11-04,8.1894,8.2825,8.0422,8.2825,70270,0
2016-11-07,8.2285,8.2285,7.895,8.1404,7860,0
2016-11-08,8.0204,8.0204,8.003,8.0204,896,0
2016-11-10,8.1211,8.1211,8.1211,8.1211,100,0
2016-11-11,8.3182,8.3182,8.3182,8.3182,1015,0
2016-11-14,8.1752,8.2737,8.1752,8.2737,2096,0
2016-11-15,8.2737,8.3674,8.2737,8.3132,8688,0
2016-11-16,8.3231,8.3723,8.2718,8.2718,5077,0
2016-11-17,8.2737,8.3723,8.2737,8.3723,40000,0
2016-11-18,8.3624,8.8155,8.3624,8.8155,2856,0
2016-11-21,9.2851,9.308,9.0126,9.1603,7946,0
2016-11-22,9.308,9.308,8.4215,8.4709,6093,0
2016-11-23,9.1159,9.2587,8.5693,8.9832,3400,0
2016-11-25,9.0126,9.0126,8.722,8.9633,863,0
2016-11-28,9.0126,9.3573,8.9239,9.3573,8059,0
2016-11-29,9.4599,9.702,9.3573,9.604,5434,0
2016-11-30,9.687,9.8,9.554,9.604,1809,0
2016-12-01,9.604,9.604,9.3319,9.4062,3704,0
2016-12-02,9.3179,9.505,9.3179,9.4451,1443,0
2016-12-05,9.505,9.505,9.3376,9.3573,664,0
2016-12-06,9.308,9.505,9.308,9.4062,2113,0
2016-12-07,9.505,9.505,9.308,9.308,1554,0
2016-12-08,9.308,9.308,9.1603,9.2587,1869,0
2016-12-09,9.4559,9.4559,9.2587,9.2587,1428,0
2016-12-12,9.2587,9.2587,9.0126,9.111,3205,0
2016-12-13,9.1603,9.1603,9.0126,9.0126,2372,0
2016-12-14,9.0126,9.111,8.8647,9.111,1223,0
2016-12-15,9.0618,9.0618,8.9633,8.9633,473,0
2016-12-16,9.0126,9.0618,9.0126,9.0126,1857,0
2016-12-19,8.9372,9.0921,8.9372,9.0921,2203,0
2016-12-20,9.1603,9.505,9.1603,9.308,2436,0
2016-12-21,9.4062,9.4062,9.0126,9.0126,3264,0
2016-12-23,8.9139,8.9633,8.9139,8.9633,530,0
2016-12-27,9.0126,9.0126,9.0126,9.0126,143,0
2016-12-28,9.505,9.505,9.0126,9.2587,4265,0
2016-12-29,9.2587,9.2847,9.0874,9.0874,1169,0
2016-12-30,9.2587,9.2587,9.1,9.1,772,0
2017-01-03,9.2587,9.3573,9.2587,9.3573,2240,0
2017-01-04,9.2587,9.3573,9.2095,9.2095,8535,0
2017-01-05,9.2095,9.2095,9.1058,9.1058,1005,0
2017-01-06,9.0126,9.0223,9.0126,9.0223,663,0
2017-01-09,9.111,9.4062,9.0914,9.3573,2683,0
2017-01-10,9.4012,9.4062,9.3573,9.3573,920,0
2017-01-11,9.3573,9.4062,9.3573,9.4062,458,0
2017-01-12,9.4062,9.4062,9.3573,9.4062,1234,0
2017-01-13,9.3671,9.4062,9.3671,9.4062,4479,0
2017-01-17,9.4062,9.4062,9.3573,9.3573,4070,0
2017-01-18,9.1603,9.1603,8.9821,9.0126,2628,0
2017-01-19,9.2095,9.2095,9.111,9.111,4756,0
2017-01-20,9.4062,9.4062,9.0618,9.0618,18989,0
2017-01-23,9.3338,9.3338,9.3338,9.3338,104,0
2017-01-24,9.308,9.4062,9.308,9.4012,6237,0
2017-01-25,9.357,9.4062,9.357,9.4062,1543,0
2017-01-26,9.505,9.604,9.4062,9.4062,32044,0
2017-01-27,9.4062,9.505,9.4062,9.4062,8582,0
2017-01-30,9.554,9.609,9.4062,9.604,2277,0
2017-01-31,9.554,9.751,9.554,9.751,6442,0
2017-02-01,9.8,9.8,9.505,9.652,10737,0
2017-02-02,9.751,10.342,9.707,10.195,7191,0
2017-02-03,10.293,10.342,10.101,10.293,6716,0
2017-02-06,10.293,10.466,10.244,10.342,18886,0
2017-02-07,10.293,10.293,10.066,10.071,2303,0
2017-02-08,10.131,10.279,10.131,10.23,1499,0
2017-02-09,10.131,10.131,9.983,10.032,1214,0
2017-02-10,10.23,10.279,10.23,10.279,1963,0
2017-02-13,10.303,10.328,10.081,10.131,3462,0
2017-02-14,10.124,10.14,10.081,10.123,4696,0
2017-02-15,10.131,10.131,10.131,10.131,100,0
2017-02-16,10.032,10.032,9.983,9.983,1574,0
2017-02-21,10.008,10.008,10.008,10.008,825,0
2017-02-22,10.131,10.18,10.114,10.18,1032,0
2017-02-23,10.155,10.18,10.155,10.18,1668,0
2017-02-24,10.185,10.279,10.185,10.23,6011,0
2017-02-27,10.23,10.279,10.23,10.255,1552,0
2017-02-28,10.235,10.378,10.23,10.378,2774,0
2017-03-01,10.526,10.526,10.279,10.279,7259,0
2017-03-02,10.428,10.477,10.348,10.401,2703,0
2017-03-03,10.279,10.378,10.279,10.378,262,0
2017-03-06,10.427,10.427,10.279,10.279,713,0
2017-03-07,10.378,10.477,9.537,9.883,11498,0
2017-03-08,9.883,10.427,9.883,10.427,823,0
2017-03-09,10.081,10.131,10.081,10.131,1821,0
2017-03-10,10.18,10.195,9.983,10.131,2912,0
2017-03-13,10.18,10.18,9.933,9.933,1735,0
2017-03-14,9.958,10.06,9.958,10.06,1538,0
2017-03-15,10.279,10.378,10.279,10.279,2013,0
2017-03-16,10.195,10.195,9.983,10.007,2936,0
2017-03-17,10.032,10.081,9.983,10.081,5125,0
2017-03-21,10.032,10.032,9.834,9.834,15466,0
2017-03-22,9.785,9.785,9.785,9.785,1666,0
2017-03-23,9.834,9.834,9.785,9.785,1373,0
2017-03-24,9.686,9.883,9.4391,9.883,3481,0
2017-03-27,9.888,10.046,9.636,9.933,6639,0
2017-03-28,10.081,10.18,10.081,10.115,4685,0
2017-03-29,10.131,10.23,9.983,9.983,14648,0
2017-03-30,10.032,10.081,9.983,10.081,6108,0
2017-03-31,10.131,10.131,10.057,10.081,4448,0
2017-04-03,10.081,10.18,10.081,10.131,2603,0
2017-04-04,10.106,10.106,10.106,10.106,101,0
2017-04-05,10.032,10.081,9.834,9.834,8126,0
2017-04-06,9.883,9.883,9.883,9.883,1243,0
2017-04-07,9.933,9.933,9.933,9.933,197,0
2017-04-10,10.032,10.081,10.032,10.032,881,0
2017-04-11,9.983,10.131,9.983,10.032,4587,0
2017-04-12,10.032,10.086,10.032,10.081,4205,0
2017-04-13,10.103,10.103,9.983,9.983,4462,0
2017-04-17,9.964,9.983,9.933,9.983,2180,0
2017-04-19,10.032,10.032,9.908,10.032,14339,0
2017-04-20,10.117,10.117,10.013,10.013,3901,0
2017-04-21,10.032,10.279,10.032,10.131,2254,0
2017-04-24,10.032,10.039,9.834,10.039,2130,0
2017-04-25,10.032,10.106,10.032,10.071,6802,0
2017-04-26,9.982,9.982,9.973,9.973,1112,0
2017-04-27,9.983,9.983,9.983,9.983,1012,0
2017-04-28,9.983,9.983,9.983,9.983,2075,0
2017-05-01,9.916,9.933,9.883,9.933,4646,0
2017-05-02,9.983,10.111,9.983,10.004,12589,0
2017-05-03,10.131,10.131,9.883,9.978,11484,0
2017-05-04,9.983,9.983,9.933,9.983,18737,0
2017-05-05,10.081,10.131,10.032,10.032,5947,0
2017-05-08,10.131,10.131,10.131,10.131,930,0
2017-05-09,10.131,10.131,10.131,10.131,4394,0
2017-05-10,10.145,10.145,9.922,9.922,367,0
2017-05-11,10.17,10.17,10.022,10.072,1357,0
2017-05-12,10.17,10.17,10.071,10.071,2529,0
2017-05-15,10.022,10.071,10.022,10.071,7020,0
2017-05-16,10.022,10.15,10.022,10.15,2629,0
2017-05-17,10.022,10.071,10.022,10.037,9685,0
2017-05-18,10.022,10.022,9.922,9.922,3329,0
2017-05-19,9.972,10.17,9.972,10.071,1366,0
2017-05-22,10.022,10.121,9.922,10.121,7359,0
2017-05-23,10.121,10.121,9.972,10.022,5441,0
2017-05-24,10.096,10.096,9.922,9.972,4321,0
2017-05-25,9.972,10.121,9.873,10.116,3809,0
2017-05-26,9.873,10.061,9.873,10.061,3840,0
2017-05-30,9.873,9.972,9.873,9.922,6818,0
2017-05-31,9.972,10.071,9.873,10.071,4697,0
2017-06-01,10.121,10.121,9.922,9.922,2023,0
2017-06-02,9.972,10.121,9.922,10.121,24013,0
2017-06-05,10.022,10.022,9.873,9.873,13553,0
2017-06-06,9.922,9.922,9.873,9.873,2523,0
2017-06-07,9.972,10.071,9.873,9.972,13912,0
2017-06-08,9.922,10.121,9.873,10.121,26741,0
2017-06-09,10.121,10.121,10.022,10.071,8587,0
2017-06-12,9.972,10.071,9.972,10.071,4483,0
2017-06-13,10.061,10.071,9.972,9.972,4845,0
2017-06-14,9.972,10.071,9.922,10.071,408,0
2017-06-15,10.022,10.022,9.922,9.922,578,0
2017-06-16,10.07,10.07,9.972,9.972,752,0
2017-06-19,9.972,10.121,9.922,10.121,3427,0
2017-06-20,9.972,10.096,9.972,10.096,1283,0
2017-06-21,10.121,10.121,9.927,9.927,1733,0
2017-06-22,10.096,10.096,10.096,10.096,365,0
2017-06-23,9.972,9.972,9.972,9.972,199,0
2017-06-26,10.096,10.111,10.052,10.052,1153,0
2017-06-28,10.057,10.121,9.972,9.972,731,0
2017-06-29,9.972,10.17,9.972,10.17,13006,0
2017-06-30,10.319,10.319,10.022,10.022,4075,0
2017-07-03,10.022,10.027,10.022,10.027,1859,0
2017-07-05,10.319,10.319,10.097,10.121,6306,0
2017-07-06,10.121,10.121,10.027,10.027,1022,0
2017-07-07,10.207,10.27,10.022,10.27,4841,0
2017-07-10,10.22,10.22,10.22,10.22,362,0
2017-07-11,10.27,10.27,10.071,10.071,347,0
2017-07-12,10.226,10.226,10.226,10.226,302,0
2017-07-13,10.071,10.121,10.071,10.121,1391,0
2017-07-14,10.121,10.265,10.121,10.265,3064,0
2017-07-17,10.26,10.27,10.121,10.121,3466,0
2017-07-19,10.071,10.121,10.071,10.081,2469,0
2017-07-20,10.071,10.071,10.071,10.071,309,0
2017-07-21,10.121,10.27,10.121,10.27,1047,0
2017-07-24,10.27,10.27,10.22,10.22,1571,0
2017-07-25,10.21,10.22,10.071,10.071,2516,0
2017-07-26,10.071,10.071,10.071,10.071,902,0
2017-07-27,10.071,10.071,10.071,10.071,407,0
2017-08-01,10.071,10.071,9.972,9.972,6427,0
2017-08-02,9.972,10.17,9.972,10.17,7963,0
2017-08-03,10.17,10.17,10.17,10.17,22917,0
2017-08-04,10.198,10.198,10.198,10.198,1081,0
2017-08-07,10.17,10.17,10.17,10.17,585,0
2017-08-09,10.17,10.27,10.17,10.17,1438,0
2017-08-10,10.21,10.281,10.21,10.281,3629,0
2017-08-11,10.31,10.31,10.051,10.051,5016,0
2017-08-14,10.011,10.26,10.011,10.26,17837,0
2017-08-15,10.26,10.26,10.061,10.21,2868,0
2017-08-16,10.21,10.21,10.061,10.111,756,0
2017-08-17,10.111,10.21,10.061,10.21,2413,0
2017-08-18,10.165,10.21,10.165,10.21,35175,0
2017-08-21,10.26,10.26,10.21,10.21,10853,0
2017-08-22,10.16,10.16,10.111,10.111,3416,0
2017-08-24,10.116,10.116,10.061,10.061,2799,0
2017-08-25,10.061,10.16,10.061,10.16,294,0
2017-08-28,10.16,10.26,10.16,10.21,5213,0
2017-08-29,10.21,10.26,10.21,10.26,303,0
2017-08-30,10.31,10.31,10.305,10.305,468,0
2017-08-31,10.285,10.285,10.16,10.16,2216,0
2017-09-01,10.16,10.246,10.16,10.16,1862,0
2017-09-05,10.3,10.3,10.3,10.3,347,0
2017-09-06,10.21,10.21,10.21,10.21,1045,0
2017-09-07,10.255,10.26,10.21,10.215,3640,0
2017-09-08,10.21,10.26,10.21,10.26,1209,0
2017-09-11,10.21,10.26,10.21,10.26,2108,0
2017-09-12,10.25,10.31,10.21,10.31,6109,0
2017-09-13,10.409,10.409,10.409,10.409,1952,0
2017-09-14,10.26,10.31,10.26,10.26,3374,0
2017-09-15,10.26,10.335,10.26,10.26,927,0
2017-09-18,10.21,10.36,10.21,10.335,1587,0
2017-09-19,10.296,10.316,10.296,10.316,361,0
2017-09-22,10.379,10.409,10.31,10.409,611,0
2017-09-25,10.31,10.31,10.26,10.31,987,0
2017-09-27,10.31,10.409,10.31,10.36,2280,0
2017-09-28,10.409,10.409,10.36,10.36,1198,0
2017-10-02,10.459,10.459,10.26,10.27,12730,0
2017-10-03,10.26,10.409,10.26,10.26,998,0
2017-10-04,10.26,10.265,10.26,10.265,522,0
2017-10-06,10.31,10.31,10.31,10.31,1362,0
2017-10-09,10.36,10.36,10.36,10.36,1325,0
2017-10-10,10.409,10.409,10.315,10.36,3819,0
2017-10-11,10.36,10.36,10.36,10.36,629,0
2017-10-12,10.333,10.409,10.333,10.36,1838,0
2017-10-13,10.365,10.365,10.36,10.36,4514,0
2017-10-16,10.36,10.36,10.36,10.36,572,0
2017-10-17,10.36,10.36,10.36,10.36,169,0
2017-10-18,10.409,10.409,10.36,10.409,819,0
2017-10-19,10.409,10.409,10.409,10.409,135,0
2017-10-20,10.36,10.604,10.36,10.459,6800,0
2017-10-23,10.509,10.509,10.36,10.36,1923,0
2017-10-24,10.36,10.409,10.36,10.36,1009,0
2017-10-25,10.36,10.36,10.36,10.36,348,0
2017-10-26,10.36,10.36,10.36,10.36,133,0
2017-10-27,10.36,10.36,10.36,10.36,2011,0
2017-10-30,10.31,10.31,10.31,10.31,4206,0
2017-10-31,10.409,10.409,10.409,10.409,1305,0
2017-11-01,10.31,10.4,10.31,10.36,1171,0
2017-11-02,10.389,10.409,10.36,10.36,648,0
2017-11-03,10.37,10.43,10.37,10.43,453,0
2017-11-06,10.36,10.36,10.36,10.36,404,0
2017-11-07,10.36,10.509,10.36,10.509,5460,0
2017-11-08,10.509,10.53,10.36,10.409,4351,0
2017-11-09,10.26,10.36,10.26,10.36,229,0
2017-11-10,10.26,10.26,10.26,10.26,203,0
