Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,5.6686,5.9715,5.6604,5.9715,1117,0
2005-03-03,5.6015,5.8036,5.5933,5.6436,1072,0
2005-03-08,5.6773,5.6773,5.6773,5.6773,1142,0
2005-03-09,5.6183,5.6183,5.6183,5.6183,125,0
2005-03-11,5.6183,5.6183,5.6183,5.6183,125,0
2005-03-16,5.6352,5.7867,5.5933,5.7867,3331,0
2005-03-17,5.5933,5.7192,5.5933,5.7192,953,0
2005-03-21,5.6267,5.6773,5.509,5.6773,10344,0
2005-03-23,5.5933,5.6267,5.0717,5.0717,670,0
2005-03-24,5.5427,5.5427,5.2398,5.3828,2780,0
2005-03-28,5.2989,5.3071,4.6765,4.9288,9427,0
2005-03-29,5.0464,5.0804,4.4577,4.6765,9005,0
2005-03-30,4.7941,5.0045,4.1635,5.0045,10236,0
2005-03-31,4.9623,4.9623,4.2053,4.7013,49384,0
2005-04-01,4.6006,4.6006,4.4157,4.4157,594,0
2005-04-04,4.3737,4.4157,4.2895,4.2895,6296,0
2005-04-06,4.3569,4.3569,4.2475,4.2475,3092,0
2005-04-07,4.3737,4.7352,4.3737,4.7352,5729,0
2005-04-08,4.584,4.584,4.2475,4.2475,1522,0
2005-04-11,4.7102,4.7102,4.4157,4.4157,451,0
2005-04-12,4.2475,4.2475,4.2303,4.2303,9939,0
2005-04-14,4.2303,4.2303,4.2303,4.2303,1186,0
2005-04-18,4.4157,4.6261,4.4157,4.6261,814,0
2005-04-19,5.2312,5.2312,4.2389,4.2389,710,0
2005-04-22,5.1389,5.3325,5.1222,5.3239,1362,0
2005-04-27,4.2726,4.2726,4.2726,4.2726,357,0
2005-04-28,5.3407,5.3407,5.2569,5.2569,714,0
2005-04-29,5.3155,5.3155,4.2979,4.7941,2876,0
2005-05-02,4.2979,4.2979,4.2979,4.2979,1186,0
2005-05-04,4.2979,4.2979,4.2895,4.2895,475,0
2005-05-06,4.2895,4.2895,4.2895,4.2895,145,0
2005-05-09,4.777,4.777,4.6261,4.6261,690,0
2005-05-12,4.4577,4.4577,4.4577,4.4577,594,0
2005-05-13,5.0381,5.0381,5.0381,5.0381,16125,0
2005-05-19,4.4411,4.4411,4.4411,4.4411,238,0
2005-05-23,4.2895,4.2895,4.2895,4.2895,358,0
2005-05-25,4.2895,4.2895,4.2895,4.2895,1305,0
2005-05-26,4.3569,4.3569,4.3569,4.3569,153,0
2005-05-27,4.4157,4.4157,4.2221,4.2303,5104,0
2005-05-31,4.2303,4.2303,4.2221,4.2221,4118,0
2005-06-01,4.1635,4.1635,3.3642,3.6166,39753,0
2005-06-02,3.3642,3.6334,3.3391,3.5745,7051,0
2005-06-06,3.398,3.5324,3.3559,3.5324,2971,0
2005-06-07,3.4902,3.4902,3.4485,3.4485,2854,0
2005-06-08,3.6586,3.6586,3.5745,3.5745,953,0
2005-06-10,3.4485,3.4485,3.4485,3.4485,6064,0
2005-06-13,3.4652,3.5324,3.4652,3.5324,2971,0
2005-06-14,3.4485,3.4485,3.4485,3.4485,1186,0
2005-06-15,3.3559,3.6586,3.3559,3.6586,3331,0
2005-06-16,3.4485,3.4902,3.4317,3.4902,519,0
2005-06-17,3.4902,3.4902,3.4902,3.4902,1186,0
2005-06-20,3.4398,3.4485,3.4398,3.4485,475,0
2005-06-21,3.4902,3.869,3.1538,3.869,12717,0
2005-06-22,3.5998,3.65,3.398,3.65,3924,0
2005-06-23,3.667,3.667,3.1789,3.2381,13681,0
2005-06-27,3.1624,3.196,2.9857,3.1538,29610,0
2005-06-28,3.196,3.196,3.196,3.196,1305,0
2005-06-29,3.196,3.196,2.5232,3.1538,1785,0
2005-06-30,2.8346,3.1538,2.8346,2.9944,907,0
2005-07-05,2.7335,2.7335,2.7335,2.7335,238,0
2005-07-06,2.6746,3.0279,2.6746,3.0279,2378,0
2005-07-07,3.2046,3.28,2.7335,2.9186,1264,0
2005-07-08,2.8346,2.8346,2.7756,2.7756,594,0
2005-07-13,2.7838,3.5159,2.7164,3.4485,10539,0
2005-07-14,3.0698,3.0783,2.9522,2.9944,6556,0
2005-07-15,2.9268,2.9438,2.8682,2.9438,8073,0
2005-07-18,3.0279,3.0279,2.6411,2.8931,1028,0
2005-07-19,2.8931,2.8931,2.8931,2.8931,165,0
2005-07-20,2.8931,3.1204,2.8931,3.0279,4351,0
2005-07-21,2.9438,2.9438,2.8931,2.8931,1545,0
2005-07-22,2.9438,2.9438,2.8931,2.8931,2971,0
2005-07-25,2.9438,3.2211,2.9438,2.9522,5169,0
2005-07-27,2.9522,2.9522,2.9522,2.9522,238,0
2005-07-29,2.9522,2.9522,2.9355,2.9522,6214,0
2005-08-01,2.8175,2.9857,2.8175,2.9857,851,0
2005-08-02,3.1538,3.1538,3.1538,3.1538,1186,0
2005-08-03,2.9522,2.9857,2.9016,2.9857,1295,0
2005-08-04,2.9438,2.9438,2.9016,2.9016,4162,0
2005-08-05,2.8597,2.8597,2.8008,2.8008,8747,0
2005-08-08,2.9016,2.9268,2.7838,2.9016,19450,0
2005-08-11,2.8346,2.8514,2.8346,2.8514,1427,0
2005-08-16,2.8682,3.1538,2.8682,2.8931,1950,0
2005-08-17,2.7587,2.8175,2.7335,2.7335,9192,0
2005-08-18,2.7417,2.7417,2.7417,2.7417,125,0
2005-08-24,2.6917,2.6917,2.6492,2.6917,6544,0
2005-08-25,2.8428,2.9438,2.8346,2.9438,955,0
2005-08-26,2.9438,2.9438,2.9438,2.9438,2500,0
2005-08-31,3.0446,3.0446,3.0446,3.0446,238,0
2005-09-06,2.9438,2.9438,2.9438,2.9438,238,0
2005-09-07,2.9438,2.9438,2.9438,2.9438,357,0
2005-09-08,2.8597,2.8597,2.8597,2.8597,387,0
2005-09-12,2.8175,2.8175,2.8175,2.8175,475,0
2005-09-13,2.6917,2.7838,2.6917,2.6917,16919,0
2005-09-14,2.6492,2.6577,2.5733,2.5733,5243,0
2005-09-15,2.5733,2.5823,2.54,2.54,11611,0
2005-09-16,2.5567,2.5567,2.5567,2.5567,1997,0
2005-09-20,2.8008,2.8258,2.8008,2.8258,1300,0
2005-09-21,3.9951,3.9951,2.8258,2.8428,2621,0
2005-09-22,2.8428,2.8428,2.8428,2.8428,125,0
2005-09-26,2.6325,2.6662,2.5654,2.5988,13922,0
2005-09-27,2.6917,2.6997,2.6829,2.6829,850,0
2005-09-28,2.8428,2.8428,2.5988,2.5988,1785,0
2005-09-29,2.6074,2.6157,2.6074,2.6074,4576,0
2005-10-12,2.8175,2.8175,2.8175,2.8175,2556,0
2005-10-13,2.6244,2.6325,2.6244,2.6244,2378,0
2005-10-17,2.6917,2.6917,2.6917,2.6917,3805,0
2005-10-21,2.6577,2.6577,2.6244,2.6244,2756,0
2005-10-27,2.6244,2.6244,2.6244,2.6244,2971,0
2005-10-28,2.6244,2.6244,2.6244,2.6244,3805,0
2005-10-31,2.6997,2.6997,2.5316,2.6244,14205,0
2005-11-04,2.6244,2.6244,2.6244,2.6244,1545,0
2005-11-07,2.5988,2.5988,2.5823,2.5823,357,0
2005-11-09,2.6074,2.6917,2.6074,2.6917,1305,0
2005-11-10,2.8175,2.8428,2.6492,2.6917,13654,0
2005-11-11,2.6492,2.6492,2.6411,2.6411,953,0
2005-11-14,2.6325,2.6325,2.6074,2.6074,2617,0
2005-11-15,2.5654,2.5654,2.4559,2.4559,4112,0
2005-11-16,2.5733,2.5823,2.4474,2.4474,2901,0
2005-11-17,2.3212,2.3212,2.3131,2.3131,1072,0
2005-11-18,2.498,2.498,2.4308,2.4308,953,0
2005-11-21,2.4224,2.4224,2.4224,2.4224,953,0
2005-11-22,2.4224,2.4224,2.1701,2.1701,13677,0
2005-11-23,2.2458,2.4392,2.2371,2.4392,2019,0
2005-11-25,2.5232,2.5232,2.4392,2.4727,3805,0
2005-11-28,2.4813,2.4813,2.4392,2.4474,2525,0
2005-11-29,2.4813,2.4813,2.4813,2.4813,714,0
2005-11-30,2.5232,2.9268,2.5232,2.6157,21519,0
2005-12-01,2.8258,2.9438,2.6746,2.6746,7790,0
2005-12-05,2.6244,2.6492,2.4474,2.4474,5591,0
2005-12-07,2.4641,2.7587,2.4474,2.4474,2892,0
2005-12-09,2.4641,2.4641,2.3888,2.4055,2018,0
2005-12-12,2.2289,2.4474,2.2289,2.3888,1664,0
2005-12-13,2.4055,2.4055,2.4055,2.4055,946,0
2005-12-14,2.4055,2.4392,2.4055,2.4392,1551,0
2005-12-15,2.4055,2.4055,2.4055,2.4055,2737,0
2005-12-16,2.4055,2.4055,2.3212,2.3212,3651,0
2005-12-19,2.3467,2.3467,2.3383,2.3383,4517,0
2005-12-21,2.2791,2.355,2.2202,2.2202,1545,0
2005-12-22,2.3383,2.5906,2.3383,2.355,6544,0
2005-12-23,2.5906,2.5906,2.4559,2.4559,1398,0
2005-12-27,2.4139,2.4139,2.3888,2.3888,714,0
2005-12-30,2.5486,2.5567,2.1701,2.1701,2114,0
2006-01-03,2.1866,2.4308,2.1866,2.4308,3758,0
2006-01-04,2.5906,2.5906,2.4641,2.4813,3514,0
2006-01-05,2.372,2.372,2.2791,2.2791,4659,0
2006-01-09,2.2878,2.3467,2.2878,2.3467,594,0
2006-01-10,2.111,2.3131,2.0776,2.3044,12081,0
2006-01-13,2.2791,2.2791,2.2791,2.2791,1305,0
2006-01-17,2.1446,2.1446,2.1446,2.1446,238,0
2006-01-18,2.1701,2.1701,2.1701,2.1701,594,0
2006-01-19,2.1615,2.1783,2.1535,2.1535,833,0
2006-01-25,2.1866,2.1866,2.1866,2.1866,889,0
2006-01-26,2.1866,2.3969,2.1615,2.2625,9272,0
2006-01-27,2.254,2.254,2.2289,2.2289,1427,0
2006-01-31,2.1866,2.1866,2.1362,2.1362,5235,0
2006-02-01,2.2289,2.2289,2.1362,2.1362,1305,0
2006-02-02,2.2289,2.3969,2.2289,2.3969,11913,0
2006-02-03,2.3969,2.3969,2.3969,2.3969,1186,0
2006-02-06,2.3969,2.3969,2.3969,2.3969,1186,0
2006-02-07,2.1615,2.5906,2.1615,2.4392,5541,0
2006-02-08,2.4139,2.4813,2.3969,2.4813,2854,0
2006-02-09,2.372,2.372,2.1535,2.372,3500,0
2006-02-15,2.1615,2.3044,2.1615,2.3044,1186,0
2006-02-16,2.4055,2.4055,2.3888,2.3888,238,0
2006-02-17,2.3888,2.5906,2.3888,2.5316,8342,0
2006-02-21,2.6411,2.6411,2.372,2.5232,13399,0
2006-02-22,2.5232,2.5232,2.3635,2.372,6416,0
2006-02-23,2.372,2.4055,2.3467,2.3467,4758,0
2006-02-24,2.355,2.355,2.355,2.355,1072,0
2006-02-27,2.355,2.6411,2.1615,2.5316,17210,0
2006-02-28,2.5232,2.5232,2.5232,2.5232,2617,0
2006-03-01,2.5232,2.7335,2.5149,2.7164,33423,0
2006-03-02,2.5988,2.7251,2.5654,2.6746,8800,0
2006-03-03,2.5733,2.7164,2.54,2.6917,4993,0
2006-03-06,2.7164,2.7164,2.7164,2.7164,238,0
2006-03-08,2.5232,2.5232,2.5232,2.5232,507,0
2006-03-10,2.5486,2.7251,2.5486,2.6917,4553,0
2006-03-14,2.6997,2.7251,2.6997,2.7251,4565,0
2006-03-16,2.6074,2.6746,2.6074,2.6492,10581,0
2006-03-17,2.6997,2.7251,2.6997,2.7251,1305,0
2006-03-21,2.7083,2.7922,2.7083,2.7083,4726,0
2006-03-22,2.6157,2.7671,2.6157,2.7671,1902,0
2006-03-24,2.7756,2.7922,2.7756,2.7922,3935,0
2006-03-27,2.8175,2.8175,2.8175,2.8175,7131,0
2006-03-29,2.8175,2.8258,2.5567,2.6325,6456,0
2006-03-30,2.5567,2.5567,2.1362,2.3383,8788,0
2006-03-31,2.3297,2.3969,2.3131,2.3131,4055,0
2006-04-03,2.4308,2.7083,2.4224,2.5316,3092,0
2006-04-04,2.4895,2.4895,2.2289,2.3802,4764,0
2006-04-05,2.355,2.355,2.3467,2.3467,4304,0
2006-04-06,2.3467,2.3467,2.3467,2.3467,2378,0
2006-04-07,2.3969,2.3969,2.372,2.3969,1186,0
2006-04-10,2.3969,2.3969,2.3969,2.3969,1427,0
2006-04-11,2.3969,2.3969,2.3802,2.3802,2737,0
2006-04-12,2.3212,2.355,2.3212,2.355,1067,0
2006-04-19,2.355,2.355,2.2121,2.2121,2854,0
2006-04-21,2.1952,2.2791,2.1866,2.254,10287,0
2006-04-24,2.0688,2.1783,2.0688,2.1196,8795,0
2006-04-25,2.2791,2.2791,2.0521,2.1279,9779,0
2006-04-26,2.0437,2.0437,2.0437,2.0437,2739,0
2006-05-01,2.1866,2.1866,2.1446,2.1446,1186,0
2006-05-02,2.0607,2.0607,2.0607,2.0607,477,0
2006-05-11,2.0521,2.0521,2.0521,2.0521,1664,0
2006-05-12,2.0776,2.0776,2.0521,2.0521,1510,0
2006-05-15,2.0185,2.0185,1.8672,1.8672,4227,0
2006-05-16,1.5643,1.7076,1.5643,1.7076,993,0
2006-05-17,1.6989,1.6989,1.6314,1.6404,15703,0
2006-05-18,1.6823,1.6823,1.6653,1.6653,475,0
2006-05-19,1.7494,2.0776,1.7494,1.8925,2500,0
2006-05-22,1.9428,1.9428,1.6569,1.8839,4994,0
2006-05-23,1.8166,1.8839,1.8,1.8,7016,0
2006-05-24,1.7243,1.7243,1.5979,1.6736,4208,0
2006-05-25,1.6904,1.9259,1.6736,1.9259,6264,0
2006-05-30,1.7746,2.0688,1.6904,2.01,14690,0
2006-05-31,2.01,2.01,1.8,1.8,1659,0
2006-06-01,1.8504,1.8504,1.8504,1.8504,1186,0
2006-06-02,1.8839,1.8839,1.8839,1.8839,3202,0
2006-06-05,1.9681,1.9681,1.8839,1.8839,13423,0
2006-06-06,1.8589,1.8589,1.8589,1.8589,8351,0
2006-06-09,1.7157,1.7832,1.6989,1.7832,1190,0
2006-06-12,1.7409,1.7409,1.7409,1.7409,298,0
2006-06-14,1.7664,1.7664,1.7664,1.7664,238,0
2006-06-15,1.7746,1.7746,1.7746,1.7746,238,0
2006-06-16,1.7746,1.8166,1.7746,1.8166,3910,0
2006-06-19,1.7494,1.9178,1.7494,1.7494,7085,0
2006-06-21,1.8254,1.8333,1.8254,1.8333,714,0
2006-06-23,1.8504,1.8504,1.8504,1.8504,593,0
2006-06-26,1.7664,1.7664,1.7576,1.7664,1186,0
2006-06-29,1.7664,1.7664,1.7326,1.7326,3632,0
2006-06-30,1.7409,1.7409,1.7409,1.7409,357,0
2006-07-05,1.7326,1.7326,1.5979,1.6736,8561,0
2006-07-06,1.5979,1.6404,1.5979,1.6404,7380,0
2006-07-10,1.6823,1.6989,1.514,1.514,17930,0
2006-07-11,1.514,1.6404,1.514,1.5725,6724,0
2006-07-14,1.9178,1.9178,1.556,1.6314,4208,0
2006-07-17,1.9007,1.9007,1.455,1.5812,953,0
2006-07-18,1.5897,1.5897,1.556,1.556,833,0
2006-07-19,1.9007,1.9007,1.5476,1.5725,7386,0
2006-07-20,1.6989,1.6989,1.6989,1.6989,714,0
2006-07-21,1.5643,1.6736,1.5643,1.6234,714,0
2006-07-24,1.6653,1.6653,1.4971,1.4971,1010,0
2006-07-25,1.4885,1.4885,1.186,1.4885,6779,0
2006-07-26,1.7664,1.8254,1.5056,1.7746,11804,0
2006-07-27,1.8082,1.8082,1.7664,1.7664,2500,0
2006-07-28,1.7326,1.7326,1.7326,1.7326,654,0
2006-07-31,1.6065,1.6065,1.6065,1.6065,252,0
2006-08-01,1.5812,1.5812,1.5812,1.5812,125,0
2006-08-03,1.556,1.6149,1.556,1.556,5945,0
2006-08-04,1.556,1.6823,1.556,1.6823,931,0
2006-08-08,1.5979,1.7243,1.5979,1.7243,10858,0
2006-08-09,1.7157,1.8,1.7157,1.8,891,0
2006-08-10,1.8082,1.9766,1.8082,1.9766,12008,0
2006-08-14,1.9766,1.9766,1.9766,1.9766,891,0
2006-08-15,1.9766,2.0268,1.9766,2.0268,1186,0
2006-08-16,2.0776,2.0776,1.9766,2.0521,4656,0
2006-08-17,1.9766,1.9766,1.9766,1.9766,2307,0
2006-08-18,1.9766,1.9766,1.9597,1.9597,1236,0
2006-08-22,1.9597,1.9597,1.9597,1.9597,238,0
2006-08-24,1.9597,1.9849,1.9597,1.9766,5591,0
2006-08-25,1.9597,1.9597,1.9597,1.9597,3101,0
2006-08-29,1.9597,1.9597,1.9597,1.9597,125,0
2006-08-31,1.8925,1.8925,1.8925,1.8925,953,0
2006-09-05,1.9007,1.9178,1.9007,1.9094,5705,0
2006-09-07,1.8,1.8,1.8,1.8,1517,0
2006-09-08,1.6823,1.8672,1.6823,1.8672,357,0
2006-09-12,1.8925,1.8925,1.8925,1.8925,6182,0
2006-09-18,1.7243,2.0437,1.7243,1.9259,3211,0
2006-09-20,1.9178,1.9178,1.9178,1.9178,594,0
2006-09-25,1.6823,1.6989,1.6823,1.6823,4519,0
2006-09-27,1.6989,1.6989,1.2615,1.2785,23009,0
2006-09-28,1.8418,1.8418,1.3962,1.4885,19029,0
2006-09-29,1.6823,1.6823,1.4885,1.6404,1186,0
2006-10-02,1.4885,1.4885,1.4885,1.4885,714,0
2006-10-03,1.5643,1.6065,1.5643,1.5812,2019,0
2006-10-04,1.4971,1.5056,1.4885,1.5056,976,0
2006-10-05,1.4885,1.4885,1.4885,1.4885,475,0
2006-10-09,1.7243,1.7409,1.7157,1.7409,4613,0
2006-10-10,1.6653,1.6653,1.556,1.556,1186,0
2006-10-12,1.5897,1.5979,1.5897,1.5897,594,0
2006-10-13,1.5643,1.5812,1.556,1.556,5591,0
2006-10-18,1.4971,1.5476,1.4971,1.5476,2737,0
2006-10-19,1.5056,1.5056,1.4971,1.4971,2797,0
2006-10-20,1.4971,1.4971,1.4803,1.4803,1072,0
2006-10-23,1.4803,1.5979,1.4803,1.4803,4880,0
2006-10-25,1.4719,1.556,1.4719,1.556,594,0
2006-10-26,1.4885,1.4885,1.3543,1.413,9367,0
2006-11-01,1.413,1.413,0.9253,1.1943,99023,0
2006-11-02,1.2112,1.2952,0.9673,1.2364,96424,0
2006-11-03,1.2279,1.3373,1.2279,1.3289,83560,0
2006-11-06,1.3289,1.5897,1.3289,1.5897,16921,0
2006-11-07,1.5897,1.7746,1.5897,1.7664,13001,0
2006-11-08,1.7326,1.9766,1.6736,1.9766,14281,0
2006-11-09,1.8925,2.111,1.8839,2.0856,36578,0
2006-11-10,2.1029,2.1866,2.1029,2.1029,9567,0
2006-11-13,2.1029,2.372,2.1029,2.372,26148,0
2006-11-14,2.3212,2.3212,2.1029,2.2711,20440,0
2006-11-15,2.3635,2.3635,2.01,2.01,11875,0
2006-11-16,2.1029,2.111,1.9766,1.9766,4282,0
2006-11-17,1.9766,1.9766,1.9766,1.9766,3684,0
2006-11-20,1.9345,1.9345,1.7076,1.9007,3924,0
2006-11-21,1.9007,1.9007,1.9007,1.9007,959,0
2006-11-24,1.8418,1.8418,1.8418,1.8418,125,0
2006-11-28,1.6569,1.7243,1.6569,1.7076,7939,0
2006-11-29,1.7664,1.9681,1.6653,1.8589,10581,0
2006-11-30,1.8589,2.0856,1.8589,2.0856,956,0
2006-12-01,2.0607,2.2371,1.8839,2.1701,14940,0
2006-12-04,2.0943,2.2121,2.0943,2.2121,6407,0
2006-12-05,2.1029,2.111,2.0688,2.0943,6829,0
2006-12-06,2.1615,2.2878,2.1362,2.1362,3214,0
2006-12-07,2.3802,2.3802,2.2458,2.2625,1664,0
2006-12-08,2.355,2.3888,2.2371,2.3888,10955,0
2006-12-11,2.3888,2.5232,2.3635,2.5232,18677,0
2006-12-12,2.5316,2.5316,2.5232,2.5232,238,0
2006-12-14,2.5316,2.54,2.5316,2.54,7255,0
2006-12-15,2.54,2.54,2.54,2.54,2378,0
2006-12-18,2.4392,2.6746,2.4224,2.5486,6580,0
2006-12-19,2.5486,2.5486,2.5486,2.5486,125,0
2006-12-20,2.6074,2.7251,2.6074,2.6662,12962,0
2006-12-21,2.6662,2.6746,2.5567,2.6746,8505,0
2006-12-22,2.6917,2.6917,2.5486,2.6411,11818,0
2006-12-26,2.5316,2.5733,2.5232,2.5232,1544,0
2006-12-27,2.5232,2.5654,2.5232,2.5654,13272,0
2006-12-28,2.5316,2.5733,2.5316,2.5733,3804,0
2006-12-29,2.5486,2.5733,2.5486,2.5733,238,0
2007-01-03,2.5232,2.5567,2.4727,2.5567,6589,0
2007-01-04,2.4559,2.5316,2.4559,2.5316,4638,0
2007-01-05,2.5232,2.5654,2.5232,2.54,8196,0
2007-01-08,2.4813,2.5316,2.4813,2.5316,9488,0
2007-01-09,2.5316,2.5316,2.4559,2.5316,2854,0
2007-01-10,2.4559,2.4559,2.4559,2.4559,238,0
2007-01-11,2.5232,2.5232,2.5232,2.5232,4162,0
2007-01-12,2.5149,2.5316,2.5149,2.5316,5945,0
2007-01-17,2.5232,2.5232,2.5232,2.5232,2378,0
2007-01-18,2.4474,2.5232,2.4474,2.5232,4994,0
2007-01-22,2.4727,2.4727,2.4727,2.4727,331,0
2007-01-24,2.5149,2.5232,2.5149,2.5232,3211,0
2007-01-26,2.4474,2.5733,2.4474,2.5654,12190,0
2007-01-29,2.5232,2.5232,2.1279,2.4308,19026,0
2007-01-30,2.4474,2.5064,2.4474,2.5064,2617,0
2007-01-31,2.4813,2.4813,2.4813,2.4813,125,0
2007-02-01,2.4813,2.4813,2.4813,2.4813,6064,0
2007-02-02,2.4308,2.5232,2.3888,2.4813,5472,0
2007-02-05,2.5232,2.5232,2.5232,2.5232,2971,0
2007-02-06,2.3131,2.4895,2.3131,2.4813,8319,0
2007-02-07,2.4813,2.4813,2.2878,2.4813,6637,0
2007-02-08,2.4139,2.4813,2.4139,2.4813,2258,0
2007-02-09,2.4813,2.4813,2.4813,2.4813,1186,0
2007-02-12,2.4055,2.4055,2.4055,2.4055,125,0
2007-02-13,2.3802,2.3969,2.355,2.355,2435,0
2007-02-14,2.4813,2.4813,2.4727,2.4727,6064,0
2007-02-16,2.4813,2.4813,2.4813,2.4813,5945,0
2007-02-20,2.498,2.5064,2.1196,2.1952,20436,0
2007-02-21,2.1783,2.1783,2.1446,2.1535,3211,0
2007-02-22,2.1446,2.1866,2.1446,2.1535,3068,0
2007-02-23,2.4727,2.4727,2.2961,2.3212,3509,0
2007-02-26,2.4308,2.4392,2.4308,2.4308,1072,0
2007-02-27,2.372,2.3969,2.3131,2.3969,2140,0
2007-02-28,2.3888,2.3888,2.3888,2.3888,594,0
2007-03-05,2.1701,2.355,2.1446,2.355,1612,0
2007-03-09,2.3131,2.3131,2.3131,2.3131,833,0
2007-03-15,2.2289,2.2289,2.2289,2.2289,125,0
2007-03-21,2.1446,2.1446,2.0521,2.0521,2140,0
2007-03-26,1.9597,1.9597,1.9597,1.9597,175,0
2007-03-27,1.9597,1.9766,1.9597,1.9766,594,0
2007-03-29,1.9766,1.9766,1.9681,1.9681,410,0
2007-03-30,1.9766,2.1029,1.9766,2.0185,1605,0
2007-04-02,2.0943,2.1029,2.0943,2.1029,2378,0
2007-04-04,1.9597,1.9597,1.7746,1.8925,4994,0
2007-04-05,1.9178,1.9935,1.9178,1.9935,3805,0
2007-04-09,1.9428,2.0017,1.9428,1.9849,2737,0
2007-04-11,2.01,2.01,2.01,2.01,125,0
2007-04-12,1.9766,1.9766,1.9766,1.9766,1305,0
2007-04-13,1.9178,1.9681,1.9178,1.9681,4994,0
2007-04-16,2.01,2.01,2.01,2.01,125,0
2007-04-17,2.0017,2.0185,2.0017,2.0185,884,0
2007-04-18,1.9766,1.9766,1.9766,1.9766,238,0
2007-04-20,2.0268,2.0268,1.9766,1.9766,3924,0
2007-04-23,1.9766,1.9766,1.9766,1.9766,594,0
2007-04-26,1.9766,1.9766,1.8925,1.8925,238,0
2007-04-27,1.8925,1.8925,1.8504,1.8504,7608,0
2007-04-30,1.8504,1.8839,1.8333,1.8839,3854,0
2007-05-03,1.8672,1.8672,1.8672,1.8672,5472,0
2007-05-04,1.8333,1.8333,1.8333,1.8333,714,0
2007-05-07,1.8333,1.8756,1.8082,1.8756,7608,0
2007-05-09,1.8082,1.8925,1.8,1.8925,12702,0
2007-05-11,1.8925,1.9007,1.8082,1.9007,12485,0
2007-05-14,1.8925,2.111,1.7746,2.1029,25961,0
2007-05-17,1.8925,2.111,1.8925,2.0776,4162,0
2007-05-18,1.9428,1.9428,1.9178,1.9178,475,0
2007-05-23,1.9259,2.0607,1.9259,2.0607,3565,0
2007-05-24,1.9345,2.1535,1.9178,2.1535,9633,0
2007-05-25,2.1029,2.1615,2.1029,2.1615,3924,0
2007-05-30,2.2121,2.2121,2.2121,2.2121,125,0
2007-05-31,2.0856,2.0856,1.9766,1.9935,1785,0
2007-06-01,2.0437,2.3297,2.0437,2.2711,10820,0
2007-06-04,2.1866,2.1866,2.1866,2.1866,475,0
2007-06-05,2.1279,2.1279,2.1196,2.1196,2737,0
2007-06-06,2.1196,2.1535,2.1196,2.1535,3805,0
2007-06-07,2.111,2.1196,2.111,2.1196,238,0
2007-06-08,2.1196,2.1196,2.1196,2.1196,1902,0
2007-06-11,2.1446,2.1615,2.1446,2.1446,357,0
2007-06-12,2.1701,2.1701,2.1029,2.1029,6064,0
2007-06-13,2.1029,2.2711,2.1029,2.2711,12841,0
2007-06-15,2.2289,2.2289,2.2289,2.2289,1186,0
2007-06-18,2.2202,2.2289,2.1866,2.1866,2378,0
2007-06-21,2.1535,2.254,2.1029,2.254,8558,0
2007-06-22,2.1196,2.1196,2.1196,2.1196,125,0
2007-06-25,2.1196,2.254,2.1196,2.254,1186,0
2007-06-27,2.0688,2.254,2.0607,2.254,1890,0
2007-06-29,2.1362,2.254,2.1362,2.254,7847,0
2007-07-10,2.1701,2.1701,2.1701,2.1701,594,0
2007-07-11,2.1615,2.1615,2.0268,2.0268,3423,0
2007-07-13,2.0437,2.0437,2.0437,2.0437,1186,0
2007-07-17,2.1446,2.2961,2.1362,2.1535,8916,0
2007-07-18,2.1783,2.1783,2.1783,2.1783,357,0
2007-07-19,2.0688,2.3131,2.0688,2.2711,10937,0
2007-07-20,2.2711,2.2711,2.2711,2.2711,4758,0
2007-07-24,2.3131,2.3131,2.3131,2.3131,2378,0
2007-07-26,2.1279,2.3131,2.1279,2.3131,2971,0
2007-07-30,2.1362,2.1362,2.1279,2.1279,3565,0
2007-07-31,2.1866,2.1866,2.1866,2.1866,3331,0
2007-08-03,2.1279,2.1783,2.0688,2.1701,6540,0
2007-08-06,2.0268,2.0268,2.0185,2.0185,238,0
2007-08-07,2.1029,2.1952,2.0607,2.1029,5746,0
2007-08-13,2.0017,2.1615,1.9681,2.1615,3565,0
2007-08-16,1.9681,2.1535,1.9597,2.1535,5235,0
2007-08-17,2.1701,2.1701,2.1196,2.1196,565,0
2007-08-24,1.9597,1.9849,1.9597,1.9597,519,0
2007-08-29,1.9428,1.9428,1.9428,1.9428,125,0
2007-08-31,2.1446,2.1866,2.111,2.111,4044,0
2007-09-05,1.9178,1.9849,1.7494,1.9849,7847,0
2007-09-07,1.8589,1.8589,1.8589,1.8589,238,0
2007-09-10,1.7157,1.9849,1.7076,1.9849,6901,0
2007-09-11,1.6823,1.6823,1.5979,1.6404,7120,0
2007-09-12,1.8504,1.8589,1.8504,1.8504,1305,0
2007-09-14,1.8504,1.9178,1.8418,1.9178,833,0
2007-09-17,1.8925,1.8925,1.8925,1.8925,238,0
2007-09-18,1.8756,1.8756,1.8418,1.8756,475,0
2007-09-21,1.6904,1.7664,1.6653,1.6989,1664,0
2007-09-24,1.6653,1.6653,1.6485,1.6485,1186,0
2007-09-25,1.6823,1.6823,1.6823,1.6823,1186,0
2007-09-26,1.6989,1.6989,1.6989,1.6989,594,0
2007-09-27,1.9259,1.9597,1.7746,1.9514,4762,0
2007-09-28,1.9345,1.9428,1.9345,1.9345,2740,0
2007-10-01,1.9345,2.01,1.8166,2.01,2258,0
2007-10-03,1.8589,1.8589,1.8589,1.8589,310,0
2007-10-10,1.8589,1.8589,1.8589,1.8589,187,0
2007-10-15,1.8166,1.8166,1.7326,1.7326,1305,0
2007-10-16,1.6989,1.6989,1.6904,1.6904,475,0
2007-10-17,1.6904,1.6904,1.6485,1.6485,2142,0
2007-10-18,1.7832,1.7832,1.7832,1.7832,953,0
2007-10-29,1.7832,1.7832,1.7832,1.7832,357,0
2007-10-30,1.8082,1.8082,1.8082,1.8082,298,0
2007-11-01,1.6485,1.7913,1.6485,1.7832,2378,0
2007-11-06,1.6904,1.6904,1.4971,1.4971,5534,0
2007-11-08,1.7243,1.7243,1.7243,1.7243,1597,0
2007-11-09,2.0185,2.0185,1.8082,1.8082,594,0
2007-11-12,1.7243,1.7243,1.7243,1.7243,1186,0
2007-11-19,1.4971,1.4971,1.4971,1.4971,1785,0
2007-11-20,1.4971,1.4971,1.4971,1.4971,1186,0
2007-11-21,1.4971,1.4971,1.3205,1.3205,1186,0
2007-11-23,1.1104,1.2615,1.1104,1.2615,2378,0
2007-11-26,1.3457,1.4301,1.2364,1.2364,11583,0
2007-11-29,1.3712,1.4466,1.3712,1.4466,930,0
2007-11-30,1.3879,1.7157,1.3712,1.3962,9398,0
2007-12-03,1.8,1.8,1.2615,1.514,7465,0
2007-12-04,1.7664,1.7664,1.6065,1.7326,1305,0
2007-12-06,1.3457,1.6823,1.3457,1.6823,3485,0
2007-12-07,1.4047,1.6823,1.4047,1.6823,6542,0
2007-12-11,1.4719,1.5725,1.3119,1.3119,1664,0
2007-12-12,1.3119,1.4719,1.3035,1.4636,3331,0
2007-12-14,1.3119,1.3119,1.1523,1.1523,9800,0
2007-12-17,1.1523,1.1523,1.1523,1.1523,7725,0
2007-12-18,1.1691,1.1691,1.1523,1.1523,3565,0
2007-12-19,1.1523,1.2364,0.9,1.026,12944,0
2007-12-20,1.186,1.438,1.026,1.1187,2422,0
2007-12-21,1.1773,1.1773,1.1773,1.1773,594,0
2007-12-24,1.2196,1.2196,1.0766,1.0766,1664,0
2007-12-26,1.0766,1.0766,1.0009,1.0092,1664,0
2007-12-27,1.0009,1.0092,0.8495,0.9673,7967,0
2007-12-28,1.0766,1.2112,1.0092,1.2112,1305,0
2007-12-31,1.1773,1.4047,1.1773,1.4047,9867,0
2008-01-02,1.4636,1.514,1.1018,1.4636,11472,0
2008-01-04,1.1773,1.1773,1.0933,1.0933,357,0
2008-01-07,1.3289,1.3289,1.3289,1.3289,125,0
2008-01-08,1.3879,1.3879,1.2196,1.2196,4897,0
2008-01-15,1.1187,1.1187,1.1187,1.1187,238,0
2008-01-17,1.0345,1.0345,1.0345,1.0345,2378,0
2008-01-18,1.0178,1.1773,1.0092,1.0178,6795,0
2008-01-24,1.026,1.026,1.026,1.026,125,0
2008-01-25,1.026,1.026,1.0178,1.0178,1186,0
2008-01-30,1.0092,1.186,1.0092,1.1607,2227,0
2008-02-05,1.1773,1.1773,1.1773,1.1773,1785,0
2008-02-06,1.2196,1.4047,1.0431,1.4047,4142,0
2008-02-12,1.1691,1.4047,1.1691,1.4047,2854,0
2008-02-13,1.3457,1.4212,1.3457,1.4212,3447,0
2008-03-04,1.1018,1.4719,1.1018,1.4719,6540,0
2008-03-11,1.1523,1.3457,1.1523,1.3457,2500,0
2008-03-12,1.3457,1.4719,1.3457,1.4719,1186,0
2008-03-13,1.3879,1.3879,1.3879,1.3879,1186,0
2008-03-17,1.2785,1.3457,1.2532,1.3457,2378,0
2008-03-18,1.3457,1.3457,1.3457,1.3457,1186,0
2008-03-19,1.1355,1.1355,1.1355,1.1355,238,0
2008-03-26,1.3879,1.4301,1.1523,1.4301,4517,0
2008-03-28,1.0596,1.4047,1.0596,1.4047,2617,0
2008-04-16,1.1607,1.1607,1.1607,1.1607,125,0
2008-04-21,1.1355,1.1355,1.1355,1.1355,606,0
2008-04-22,1.1355,1.1355,1.1355,1.1355,941,0
2008-04-29,1.1355,1.1355,1.1355,1.1355,1186,0
2008-05-06,1.1355,1.1355,1.1355,1.1355,1186,0
2008-05-14,1.1355,1.1355,1.1355,1.1355,252,0
2008-05-21,1.0511,1.0511,1.0511,1.0511,1186,0
2008-05-28,0.9336,0.9336,0.9253,0.9253,2258,0
2008-05-29,0.9253,0.9253,0.9253,0.9253,714,0
2008-06-12,0.6226,1.0766,0.6226,1.0766,3211,0
2008-06-13,0.7571,1.2112,0.656,1.2026,7732,0
2008-06-19,0.8243,0.8243,0.8076,0.8243,357,0
2008-06-20,0.8409,0.8409,0.7991,0.7991,5221,0
2008-06-23,0.8579,0.8579,0.8495,0.8495,3092,0
2008-07-01,0.8579,0.8579,0.8579,0.8579,125,0
2008-07-10,0.8579,0.8579,0.8579,0.8579,125,0
2008-07-14,0.74,0.8327,0.74,0.8327,357,0
2008-07-18,0.8327,0.8327,0.8327,0.8327,743,0
2008-07-31,0.8076,0.8076,0.8076,0.8076,125,0
2008-08-07,0.8076,0.8076,0.8076,0.8076,1186,0
2008-08-12,0.8243,0.8327,0.8243,0.8327,684,0
2008-08-15,0.8327,0.917,0.8327,0.917,1664,0
2008-08-18,0.9589,0.9589,0.9589,0.9589,714,0
2008-08-19,1.0178,1.0178,1.0092,1.0092,1785,0
2008-08-22,0.8495,0.8579,0.8495,0.8579,475,0
2008-08-25,0.9756,1.0092,0.7066,0.74,12962,0
2008-08-28,0.7737,0.7737,0.7737,0.7737,321,0
2008-09-19,0.7654,0.8409,0.34474,0.7317,24887,0
2008-09-22,0.6728,0.6728,0.6728,0.6728,125,0
2008-09-23,0.5468,0.6728,0.5468,0.6728,5945,0
2008-10-06,0.5468,0.5468,0.5468,0.5468,1186,0
2008-10-08,0.5719,0.5719,0.5468,0.5468,2857,0
2008-10-09,0.5468,0.5468,0.5468,0.5468,2378,0
2008-10-10,0.6728,0.6728,0.5468,0.5468,9633,0
2008-10-13,0.6226,0.6307,0.6226,0.6307,1902,0
2008-10-16,0.6226,0.6307,0.6226,0.6307,833,0
2008-10-17,0.5888,0.5888,0.5888,0.5888,714,0
2008-10-20,0.5888,0.5888,0.5468,0.5468,3684,0
2008-10-24,0.5468,0.5468,0.42058,0.42058,1357,0
2008-10-28,0.6644,0.6644,0.656,0.656,238,0
2008-10-29,0.42903,0.42903,0.41226,0.42058,5114,0
2008-11-03,0.47945,0.47945,0.47945,0.47945,125,0
2008-11-04,0.37845,0.42058,0.26074,0.29424,11768,0
2008-11-05,0.33637,0.33637,0.2691,0.2691,4758,0
2008-11-06,0.33637,0.33637,0.33637,0.33637,1785,0
2008-11-12,0.21036,0.21036,0.21036,0.21036,125,0
2008-11-24,0.29424,0.29424,0.29424,0.29424,125,0
2008-11-26,0.37008,0.37845,0.37008,0.37845,7255,0
2008-11-28,0.37845,0.37845,0.37845,0.37845,7131,0
2008-12-01,0.37008,0.37008,0.37008,0.37008,125,0
2008-12-03,0.37008,0.37008,0.37008,0.37008,125,0
2008-12-04,0.3027,0.3027,0.29424,0.29424,7847,0
2008-12-08,0.32795,0.34474,0.31968,0.33637,4290,0
2008-12-12,0.40371,0.40371,0.40371,0.40371,953,0
2008-12-16,0.42903,0.42903,0.42903,0.42903,125,0
2008-12-17,0.46253,0.46253,0.46253,0.46253,238,0
2008-12-23,0.47097,0.47097,0.40371,0.40371,238,0
2008-12-30,0.40371,0.40371,0.40371,0.40371,238,0
2009-01-27,0.45419,0.45419,0.2523,0.31968,953,0
2009-01-28,0.47945,0.47945,0.47945,0.47945,125,0
2009-01-29,0.7066,0.7066,0.48798,0.48798,535,0
2009-02-02,0.40371,0.40371,0.40371,0.40371,125,0
2009-02-06,0.7147,0.7147,0.6394,0.6394,381,0
2009-02-09,0.7147,0.7147,0.7147,0.7147,524,0
2009-02-10,0.5046,0.5046,0.5046,0.5046,125,0
2009-02-11,0.5046,0.5046,0.5046,0.5046,125,0
2009-02-12,0.5719,0.5719,0.5719,0.5719,125,0
2009-02-17,0.5719,0.7147,0.5719,0.7147,896,0
2009-02-24,0.36164,0.40371,0.36164,0.40371,1640,0
2009-02-25,0.6138,0.6226,0.6138,0.6226,1282,0
2009-03-10,0.24393,0.2691,0.09256,0.2691,3187,0
2009-03-13,0.44576,0.44576,0.32795,0.32795,357,0
2009-03-17,0.44576,0.44576,0.32795,0.32795,357,0
2009-03-18,0.28599,0.28599,0.0336,0.0336,475,0
2009-03-19,0.6394,0.6394,0.36164,0.42058,5660,0
2009-03-20,0.6728,0.6728,0.47945,0.47945,7120,0
2009-03-24,0.40371,0.40371,0.40371,0.40371,1785,0
2009-03-25,0.46253,0.46253,0.46253,0.46253,660,0
2009-03-26,0.46253,0.46253,0.46253,0.46253,125,0
2009-03-31,0.27746,0.31968,0.21036,0.3027,2617,0
2009-04-01,0.32795,0.32795,0.32795,0.32795,4923,0
2009-04-02,0.35326,0.37845,0.35326,0.37008,5349,0
2009-04-03,0.37845,0.37845,0.37845,0.37845,11057,0
2009-04-06,0.37845,0.46253,0.35326,0.35326,1938,0
2009-04-07,0.37845,0.40371,0.37845,0.38691,357,0
2009-04-08,0.46253,0.46253,0.46253,0.46253,125,0
2009-04-09,0.42903,0.46253,0.42903,0.46253,2034,0
2009-04-14,0.47945,0.47945,0.47945,0.47945,475,0
2009-04-16,0.49632,0.5971,0.49632,0.5971,5472,0
2009-04-20,0.5468,0.5468,0.5468,0.5468,594,0
2009-04-22,0.6138,0.6644,0.6138,0.6644,238,0
2009-04-23,0.6728,0.6814,0.6728,0.6728,4398,0
2009-04-24,0.7233,0.7233,0.5888,0.5888,1167,0
2009-04-27,0.7066,0.74,0.6898,0.74,6617,0
2009-04-29,0.7991,0.7991,0.7991,0.7991,238,0
2009-05-04,0.9253,0.9336,0.8327,0.8831,11687,0
2009-05-07,1.0511,1.0511,1.0511,1.0511,3565,0
2009-05-08,1.0511,1.8504,1.0511,1.8504,12485,0
2009-05-11,1.6736,1.6823,1.6736,1.6823,2737,0
2009-05-12,2.0856,2.2711,1.6989,2.0268,4888,0
2009-05-13,2.1029,2.1029,1.6823,1.8925,2146,0
2009-05-14,1.8925,1.8925,1.7157,1.7326,2271,0
2009-05-15,1.8504,1.8504,1.8504,1.8504,4517,0
2009-05-18,1.7157,1.7157,1.6823,1.6823,1536,0
2009-05-19,1.5979,1.8504,1.5979,1.8504,2737,0
2009-05-20,1.5979,1.6314,1.5979,1.5979,882,0
2009-05-21,1.7664,1.8,1.6823,1.6823,25399,0
2009-05-26,1.6823,1.6823,1.6823,1.6823,125,0
2009-05-27,1.6823,1.6823,1.6823,1.6823,1785,0
2009-06-04,1.5897,1.6823,1.5897,1.6823,2319,0
2009-06-08,1.5392,1.5392,1.514,1.514,2971,0
2009-06-09,1.5979,1.6823,1.5979,1.6823,4075,0
2009-06-11,1.5222,1.5222,1.5222,1.5222,2737,0
2009-06-12,1.5222,1.5222,1.5222,1.5222,2737,0
2009-06-17,1.5979,1.6736,1.5979,1.6736,3805,0
2009-06-18,1.5222,1.5222,1.5222,1.5222,1186,0
2009-06-19,1.514,1.514,1.514,1.514,1664,0
2009-06-24,1.6569,2.8597,1.6569,1.7157,64310,0
2009-06-26,1.8839,1.8839,1.8839,1.8839,125,0
2009-07-01,1.8,1.8,1.8,1.8,594,0
2009-07-02,1.8082,1.8082,1.8082,1.8082,594,0
2009-07-06,1.8418,1.8418,1.6823,1.6823,1150,0
2009-07-07,1.6823,1.6823,1.6823,1.6823,2378,0
2009-07-13,1.8839,1.8839,1.6823,1.8589,1308,0
2009-07-15,1.8082,1.8589,1.8082,1.8589,2651,0
2009-07-20,1.9007,2.1029,1.3035,2.1029,4777,0
2009-07-21,1.9766,1.9766,1.6823,1.6823,1902,0
2009-07-24,1.6823,1.6823,1.6823,1.6823,0,0
2009-07-27,1.6823,1.6823,1.6823,1.6823,0,0
2009-07-28,1.9766,1.9935,1.9766,1.9935,622,0
2009-07-29,1.9849,1.9935,1.9766,1.9766,953,0
2009-07-30,1.3205,1.9935,1.3205,1.9935,1545,0
2009-07-31,1.9935,1.9935,1.9935,1.9935,0,0
2009-08-03,1.9935,1.9935,1.9935,1.9935,0,0
2009-08-04,1.9935,1.9935,1.9935,1.9935,0,0
2009-08-05,1.3205,1.9935,1.3205,1.9935,3599,0
2009-08-06,1.9935,1.9935,1.9935,1.9935,0,0
2009-08-07,1.9935,1.9935,1.9935,1.9935,0,0
2009-08-10,1.9935,1.9935,1.9935,1.9935,0,0
2009-08-11,1.9935,1.9935,1.9935,1.9935,0,0
2009-08-12,1.9935,1.9935,1.9935,1.9935,0,0
2009-08-13,2.0856,2.0856,2.0856,2.0856,238,0
2009-08-14,1.5979,1.5979,1.5979,1.5979,238,0
2009-08-21,2.0607,2.0607,2.0607,2.0607,238,0
2009-08-24,2.0607,2.0607,2.0607,2.0607,0,0
2009-08-25,2.0607,2.0607,2.0607,2.0607,0,0
2009-09-01,2.0607,2.0607,2.0607,2.0607,0,0
2009-09-02,1.5979,2.0607,0.8748,2.0607,4297,0
2009-09-18,1.8082,2.1029,1.8,2.1029,4708,0
2009-09-21,1.7494,1.8082,1.7494,1.7746,4638,0
2009-09-23,1.7832,2.01,0.5212,2.0017,5349,0
2009-09-29,1.2196,2.0017,1.2196,1.8082,2140,0
2009-10-05,1.1018,2.0521,1.1018,2.0521,1664,0
2009-10-14,1.3543,1.9345,1.3543,1.9345,1031,0
2009-10-15,1.6823,1.9007,1.3625,1.6234,5472,0
2009-10-16,1.7664,1.9259,1.3457,1.6404,4436,0
2009-10-20,1.8925,1.8925,1.8254,1.8925,3866,0
2009-10-21,1.8839,1.8839,1.455,1.455,2872,0
2009-10-22,1.8589,1.8672,1.7746,1.8333,1929,0
2009-10-23,1.8166,1.8254,1.8166,1.8254,988,0
2009-10-26,1.5476,1.8504,1.5476,1.8504,561,0
2009-10-27,1.8925,1.8925,1.8925,1.8925,125,0
2009-10-28,1.8925,1.9007,1.5979,1.6065,954,0
2009-10-29,1.4636,1.9007,1.4466,1.9007,3258,0
2009-10-30,1.4885,1.7664,1.4803,1.7664,1072,0
2009-11-03,1.7746,1.7746,1.7746,1.7746,125,0
2009-11-05,1.7494,1.7664,1.7494,1.7664,581,0
2009-11-06,1.7664,1.7664,1.7664,1.7664,238,0
2009-11-10,1.4971,1.7243,1.4971,1.7243,1030,0
2009-11-11,1.5056,1.8504,1.5056,1.8504,357,0
2009-11-12,1.5392,1.8418,1.4466,1.455,10125,0
2009-11-13,1.0596,1.4636,0.6307,1.4636,1545,0
2009-11-16,1.0766,1.4301,1.0766,1.4301,515,0
2009-11-17,1.1439,1.4301,1.1439,1.4301,2617,0
2009-11-19,1.6149,1.6149,1.6149,1.6149,125,0
2009-11-20,1.6149,1.6736,1.6149,1.6736,2304,0
2009-11-23,1.2532,1.6485,1.2532,1.6485,1305,0
2009-11-24,1.455,1.556,1.4301,1.4301,6552,0
2009-11-25,1.4466,2.7335,1.4466,1.8925,124908,0
2009-11-27,1.9345,1.9345,1.8839,1.8839,475,0
2009-11-30,2.0185,2.0185,1.6404,1.6736,5476,0
2009-12-01,1.5979,1.5979,1.2112,1.438,14792,0
2009-12-02,1.5476,1.8166,1.2615,1.5476,19747,0
2009-12-03,1.4971,1.6065,1.4885,1.5725,7341,0
2009-12-04,1.4885,1.4885,1.4885,1.4885,125,0
2009-12-07,1.5812,1.8,1.5812,1.7913,4795,0
2009-12-08,1.7913,1.9259,1.6485,1.8756,1551,0
2009-12-09,1.8925,2.0185,1.8925,2.0185,3680,0
2009-12-11,1.9681,1.9766,1.9681,1.9766,1186,0
2009-12-14,1.8254,2.1029,1.8254,2.1029,2070,0
2009-12-16,1.9345,2.1029,1.9345,2.1029,1345,0
2009-12-18,1.9345,1.9345,1.9345,1.9345,238,0
2009-12-21,1.9766,2.0776,1.8504,1.8504,953,0
2009-12-23,1.8504,1.8504,1.6989,1.6989,2209,0
2009-12-24,1.8333,1.8333,1.6823,1.7494,2132,0
2009-12-28,1.8925,2.1029,1.8925,2.1029,752,0
2009-12-29,1.9345,1.9345,1.9345,1.9345,125,0
2009-12-31,2.0943,2.0943,2.0607,2.0943,3331,0
2010-01-04,2.1029,2.4139,2.1029,2.2121,6182,0
2010-01-05,2.2961,2.4392,2.2961,2.4392,3027,0
2010-01-06,2.5149,2.5149,2.5149,2.5149,125,0
2010-01-07,2.3131,2.3131,2.3044,2.3131,1187,0
2010-01-08,2.4308,2.4308,2.3802,2.3802,773,0
2010-01-11,2.3969,2.3969,2.3802,2.3969,1902,0
2010-01-12,2.4055,2.4055,2.3969,2.3969,1720,0
2010-01-13,2.1196,2.1196,2.1196,2.1196,302,0
2010-01-15,2.2625,2.3467,2.1866,2.3467,2162,0
2010-01-19,2.355,2.355,2.3467,2.355,1703,0
2010-01-22,2.5149,2.5149,2.5149,2.5149,953,0
2010-01-25,2.5149,2.5149,2.5149,2.5149,1427,0
2010-01-26,2.498,2.498,2.498,2.498,4718,0
2010-01-27,2.4392,2.498,2.4392,2.498,1640,0
2010-01-29,2.498,2.498,2.4392,2.4813,2140,0
2010-02-01,2.4813,2.4813,2.4813,2.4813,125,0
2010-02-02,2.498,2.498,2.4813,2.4895,3002,0
2010-02-05,2.4392,2.4392,2.4392,2.4392,833,0
2010-02-12,2.498,2.498,2.498,2.498,1660,0
2010-02-17,2.4895,2.498,2.4895,2.498,2378,0
2010-02-18,2.498,2.9438,2.498,2.7417,15379,0
2010-02-19,2.8258,2.8767,2.8258,2.8597,1902,0
2010-02-22,2.8597,2.8767,2.8597,2.8597,1194,0
2010-02-23,2.8597,2.8767,2.8597,2.8767,714,0
2010-02-24,2.8767,2.9438,2.8767,2.9438,2671,0
2010-02-25,2.9438,2.9438,2.9438,2.9438,238,0
2010-03-01,2.8092,2.8092,2.8092,2.8092,125,0
2010-03-05,2.8092,3.0362,2.8092,3.0362,7197,0
2010-03-08,3.1877,3.1877,3.137,3.1538,4162,0
2010-03-09,3.2046,3.2046,3.1538,3.1538,1427,0
2010-03-10,3.0026,3.1538,2.7417,2.7587,4878,0
2010-03-12,3.2046,3.2046,2.355,2.3802,11499,0
2010-03-15,2.3802,2.3802,2.254,2.254,767,0
2010-03-16,2.1446,2.2371,2.1446,2.2371,1970,0
2010-03-17,2.1279,2.1279,2.1029,2.1029,2351,0
2010-03-18,2.1279,2.1279,1.9681,1.9766,4918,0
2010-03-19,1.9766,1.9766,1.9766,1.9766,125,0
2010-03-22,1.9766,2.0017,1.9766,1.9766,4765,0
2010-03-23,2.0776,2.0943,2.0688,2.0943,1509,0
2010-03-24,2.2034,2.2121,2.2034,2.2121,714,0
2010-03-26,2.3383,2.3383,2.3383,2.3383,238,0
2010-03-29,2.3131,3.0026,2.3131,2.3131,10828,0
2010-03-31,2.6492,2.6492,2.4392,2.5232,4048,0
2010-04-01,2.3802,2.3802,2.355,2.355,1066,0
2010-04-06,2.3635,2.8258,2.3635,2.3802,601,0
2010-04-07,2.355,2.355,2.355,2.355,125,0
2010-04-08,2.8428,2.9438,2.372,2.6917,28263,0
2010-04-09,2.4474,2.8008,2.4474,2.7164,1902,0
2010-04-12,3.053,3.053,2.5906,2.6074,11184,0
2010-04-13,2.6074,2.6074,2.5654,2.5654,10480,0
2010-04-15,2.4392,2.4474,2.355,2.3969,4968,0
2010-04-16,2.4392,2.4392,2.355,2.3969,1072,0
2010-04-19,2.372,2.4813,2.3131,2.3212,4138,0
2010-04-20,2.3131,2.3131,2.3131,2.3131,129,0
2010-04-21,2.2711,2.3131,2.2711,2.3131,249,0
2010-04-22,2.3131,2.4139,2.3131,2.4139,3092,0
2010-04-23,2.3467,2.3467,2.3383,2.3383,475,0
2010-04-26,2.5988,2.5988,2.5988,2.5988,1186,0
2010-04-28,2.3383,2.3802,2.3297,2.3802,833,0
2010-04-30,2.5064,2.5064,2.4727,2.4727,356,0
2010-05-03,2.7756,2.7922,2.3635,2.372,11019,0
2010-05-04,2.3888,2.3888,2.3635,2.3635,953,0
2010-05-05,2.3212,2.3212,2.3212,2.3212,125,0
2010-05-07,2.3467,2.355,2.3212,2.3212,3447,0
2010-05-10,2.3212,2.3212,2.3212,2.3212,125,0
2010-05-12,2.3212,2.3212,2.3212,2.3212,357,0
2010-05-13,2.3467,2.3467,2.3212,2.3212,238,0
2010-05-18,2.3888,2.4813,2.3802,2.4727,1902,0
2010-05-19,2.4727,2.4727,2.4727,2.4727,1937,0
2010-05-20,2.4727,2.4727,2.4727,2.4727,238,0
2010-05-21,2.4727,2.4727,2.4727,2.4727,833,0
2010-05-24,2.5654,2.5654,2.4727,2.4727,2971,0
2010-05-27,2.4727,2.4727,2.111,2.2034,7724,0
2010-05-28,2.3131,2.3131,2.3131,2.3131,238,0
2010-06-02,2.2202,2.3131,2.2121,2.3131,9245,0
2010-06-03,2.2961,2.2961,2.2961,2.2961,125,0
2010-06-08,2.2711,2.2711,2.2625,2.2625,5217,0
2010-06-10,2.2625,2.2625,2.1952,2.1952,1427,0
2010-06-16,2.6997,2.7922,2.4392,2.4392,828,0
2010-06-18,2.355,2.355,2.2625,2.2625,238,0
2010-06-22,2.4308,2.4308,2.3467,2.3635,2047,0
2010-06-24,2.3131,2.4139,2.3131,2.4139,357,0
2010-06-30,2.4308,2.4308,2.4308,2.4308,1186,0
2010-07-02,2.1196,2.1196,2.0688,2.0688,1997,0
2010-07-06,2.0856,2.0856,2.0607,2.0607,357,0
2010-07-08,2.0607,2.0607,1.8925,1.9766,4913,0
2010-07-12,1.9178,1.9178,1.8925,1.8925,238,0
2010-07-14,2.3044,2.3044,1.9766,1.9766,763,0
2010-07-15,1.9766,1.9766,1.8925,1.8925,2617,0
2010-07-23,1.9178,1.9178,1.9178,1.9178,198,0
2010-08-10,2.4224,2.4224,2.4224,2.4224,125,0
2010-08-13,2.1866,2.1866,1.9345,1.9345,535,0
2010-08-20,1.9345,1.9345,1.9345,1.9345,183,0
2010-08-26,1.9766,2.0355,1.9766,2.0355,238,0
2010-08-31,2.3044,2.3044,2.3044,2.3044,475,0
2010-09-02,2.3044,2.3044,2.3044,2.3044,535,0
2010-09-03,2.1029,2.1029,2.1029,2.1029,238,0
2010-09-07,2.1029,2.2961,2.1029,2.2961,357,0
2010-09-08,2.1866,2.1866,2.0355,2.0355,357,0
2010-09-13,2.1783,2.3044,2.1783,2.3044,1141,0
2010-09-17,2.0355,2.0355,2.0355,2.0355,238,0
2010-09-23,2.0355,2.0355,2.0355,2.0355,351,0
2010-10-01,2.3044,2.3044,2.3044,2.3044,833,0
2010-10-07,2.2711,2.2791,2.2711,2.2711,357,0
2010-10-08,2.2289,2.2711,2.2289,2.2711,3101,0
2010-10-15,2.2711,2.2711,2.2711,2.2711,4758,0
2010-10-18,2.2711,2.2711,2.2711,2.2711,238,0
2010-10-22,2.5232,2.5232,2.4392,2.4813,3175,0
2010-10-25,2.5232,2.5232,2.5232,2.5232,2971,0
2010-10-26,2.4813,2.4813,2.4813,2.4813,757,0
2010-10-27,2.4392,2.4392,2.3131,2.3131,2412,0
2010-10-28,2.2711,2.3635,1.9345,2.3131,7226,0
2010-11-01,2.54,2.54,2.5316,2.5316,714,0
2010-11-03,2.5654,2.5654,2.5654,2.5654,165,0
2010-11-04,2.5654,2.5906,2.5654,2.5906,1427,0
2010-11-05,2.5988,2.5988,2.5988,2.5988,880,0
2010-11-08,2.6074,2.6074,2.6074,2.6074,1607,0
2010-11-10,2.6074,2.6074,2.6074,2.6074,1295,0
2010-11-15,2.5232,2.5232,2.5232,2.5232,606,0
2010-11-16,2.5232,2.5232,2.5232,2.5232,953,0
2010-11-17,2.5232,2.5232,2.5232,2.5232,1427,0
2010-11-18,2.5232,3.2718,2.5232,3.1538,3316,0
2010-11-19,3.1121,3.1121,2.6074,2.9438,3447,0
2010-11-22,2.9438,2.9522,2.9438,2.9522,714,0
2010-11-23,2.9522,2.9522,2.9522,2.9522,125,0
2010-11-24,3.129,3.137,2.7335,2.9186,3975,0
2010-11-26,2.7335,2.8597,2.7335,2.8597,2029,0
2010-11-29,2.8682,2.8682,2.8597,2.8597,238,0
2010-11-30,3.0279,3.0279,2.5232,3.0279,1741,0
2010-12-01,3.0108,3.0108,3.0108,3.0108,225,0
2010-12-02,3.0279,3.0279,3.0279,3.0279,1785,0
2010-12-03,3.0615,3.28,3.0615,3.28,3565,0
2010-12-06,3.2718,3.28,3.2046,3.2381,1606,0
2010-12-07,3.2381,3.2381,3.2381,3.2381,1558,0
2010-12-08,3.1121,3.1121,3.1121,3.1121,238,0
2010-12-09,3.2381,3.2381,3.2381,3.2381,175,0
2010-12-10,2.9522,2.9522,2.9438,2.9438,1186,0
2010-12-13,3.2381,3.2381,2.8175,2.8346,10224,0
2010-12-14,2.6746,2.6746,2.5232,2.5486,5291,0
2010-12-15,2.5567,2.5567,2.5567,2.5567,238,0
2010-12-16,2.6577,2.6577,2.6577,2.6577,607,0
2010-12-17,2.7083,2.7164,2.7083,2.7164,617,0
2010-12-21,2.7335,2.7335,2.6074,2.6074,1186,0
2010-12-23,2.6577,2.6577,2.6577,2.6577,155,0
2010-12-27,2.6577,2.7335,2.6577,2.7335,862,0
2010-12-28,2.7335,2.9016,2.6577,2.6577,1565,0
2010-12-29,2.9438,2.9438,2.9438,2.9438,238,0
2010-12-30,2.9438,2.9438,2.9438,2.9438,175,0
2011-01-03,2.9438,3.28,2.6746,3.28,10293,0
2011-01-04,3.2718,3.2718,2.9438,3.0279,1427,0
2011-01-05,3.2296,3.28,3.2129,3.28,2624,0
2011-01-06,3.28,3.28,2.8682,2.8682,3684,0
2011-01-07,3.137,3.1458,3.137,3.1458,594,0
2011-01-10,2.8848,3.0698,2.8767,3.0698,714,0
2011-01-11,2.91,3.1538,2.91,3.0868,1248,0
2011-01-12,2.8767,2.9438,2.8767,2.9438,833,0
2011-01-13,2.9438,2.9438,2.9016,2.9016,1351,0
2011-01-14,3.0615,3.0615,2.8597,3.0615,2140,0
2011-01-18,2.9857,3.1538,2.8767,2.8767,1224,0
2011-01-21,2.9016,2.9016,2.9016,2.9016,1186,0
2011-01-24,2.9016,2.9016,2.7756,2.7756,5684,0
2011-01-26,2.6829,2.7587,2.6746,2.7587,3498,0
2011-01-27,2.7587,2.8346,2.7587,2.8346,1785,0
2011-01-28,2.6917,2.9016,2.5654,2.9016,2941,0
2011-02-02,2.5733,2.5733,2.5733,2.5733,357,0
2011-02-03,2.54,2.5733,2.54,2.5733,594,0
2011-02-08,2.9016,2.9016,2.9016,2.9016,125,0
2011-02-14,2.8597,2.8597,2.6662,2.6662,1305,0
2011-02-15,2.8848,2.8848,2.8848,2.8848,125,0
2011-02-17,2.6917,2.6917,2.6917,2.6917,533,0
2011-02-23,2.8931,2.8931,2.8848,2.8931,594,0
2011-02-25,2.8848,2.8848,2.8848,2.8848,165,0
2011-03-02,2.7335,2.8931,2.6746,2.8931,5582,0
2011-03-08,2.7083,2.7083,2.6746,2.6746,1033,0
2011-03-09,2.8931,2.8931,2.8931,2.8931,125,0
2011-03-10,2.7838,2.7838,2.7671,2.7671,3565,0
2011-03-14,2.7756,2.7756,2.6746,2.6746,1951,0
2011-03-15,2.6746,2.6746,2.6746,2.6746,1186,0
2011-03-22,2.6411,2.6411,2.5823,2.5988,1475,0
2011-03-23,2.5988,2.5988,2.5988,2.5988,4234,0
2011-03-25,2.5906,2.6074,2.5906,2.6074,1180,0
2011-03-28,2.5988,2.5988,2.5988,2.5988,125,0
2011-04-01,2.8428,2.8514,2.8428,2.8514,5826,0
2011-04-04,2.8514,2.8514,2.8514,2.8514,125,0
2011-04-05,2.498,2.9016,2.498,2.9016,2854,0
2011-04-07,2.8597,2.8931,2.7587,2.7671,4758,0
2011-04-08,2.8008,2.8008,2.8008,2.8008,125,0
2011-04-12,2.8175,2.8258,2.7756,2.7756,1106,0
2011-04-13,2.7671,2.8597,2.6411,2.8597,908,0
2011-04-14,2.8428,2.8514,2.8428,2.8514,5349,0
2011-04-15,2.9016,3.2633,2.9016,3.2549,1125,0
2011-04-18,2.9522,2.9522,2.9016,2.9016,975,0
2011-04-20,2.9607,3.2466,2.9607,3.0698,616,0
2011-04-21,2.7838,3.0108,2.7838,2.9522,3833,0
2011-04-25,3.0783,3.1458,2.9268,2.9268,714,0
2011-04-27,2.9268,2.9268,2.9268,2.9268,145,0
2011-04-28,3.0783,3.0783,3.0783,3.0783,170,0
2011-05-02,2.8092,3.0279,2.8092,3.0279,369,0
2011-05-05,2.7164,2.7756,2.7083,2.7756,1962,0
2011-05-06,2.9438,2.9438,2.9438,2.9438,238,0
2011-05-09,2.7838,2.7838,2.7756,2.7756,451,0
2011-05-13,2.7756,2.7756,2.7417,2.7756,1559,0
2011-05-19,2.7756,2.9186,2.7756,2.91,548,0
2011-05-24,2.7671,2.7671,2.7335,2.7506,2685,0
2011-05-26,2.7671,2.7756,2.7506,2.7756,856,0
2011-05-27,2.7922,2.8008,2.7756,2.7756,7256,0
2011-05-31,2.7568,2.8077,2.7568,2.7908,1905,0
2011-06-01,2.9355,3.129,2.7838,2.7838,2913,0
2011-06-02,2.8175,2.9016,2.7922,2.7922,2971,0
2011-06-03,2.7756,3.2296,2.7335,3.2296,5591,0
2011-06-06,2.9438,3.0446,2.8346,2.8346,6529,0
2011-06-07,2.8258,2.8258,2.7756,2.7756,2378,0
2011-06-08,2.7922,2.7922,2.7756,2.7756,4044,0
2011-06-09,2.7838,2.9355,2.7756,2.8175,3924,0
2011-06-10,2.7838,2.9944,2.7756,2.7922,8801,0
2011-06-13,2.8092,2.8597,2.5232,2.7756,17893,0
2011-06-14,2.7838,2.8175,2.5232,2.5988,8800,0
2011-06-17,3.2046,3.2046,2.5906,2.8008,833,0
2011-06-21,2.5733,2.7587,2.5316,2.6325,1664,0
2011-06-22,3.1121,3.1121,2.5316,2.6244,2617,0
2011-06-23,2.54,2.6244,2.372,2.4641,6132,0
2011-06-24,2.4727,2.6577,2.4641,2.4727,3894,0
2011-06-27,2.4895,2.4895,2.4895,2.4895,125,0
2011-06-28,2.372,2.498,2.372,2.498,357,0
2011-06-30,2.4928,2.5182,2.4928,2.5096,1545,0
2011-07-01,2.5232,2.5232,2.4813,2.4813,594,0
2011-07-05,2.4813,2.6325,2.355,2.4895,9157,0
2011-07-06,2.4769,2.9009,2.4769,2.5363,8704,0
2011-07-07,2.4055,2.4559,2.3888,2.4559,1186,0
2011-07-11,2.4641,2.4641,2.3212,2.3212,833,0
2011-07-13,2.5906,2.5906,2.5567,2.5567,238,0
2011-07-15,2.3212,2.4559,2.3131,2.4559,628,0
2011-07-18,2.498,2.5149,2.4727,2.4727,475,0
2011-07-19,2.4769,2.5107,2.4686,2.4686,1664,0
2011-07-21,2.3635,2.3635,2.355,2.355,475,0
2011-07-22,2.355,2.5149,2.3131,2.4641,5490,0
2011-07-26,2.4259,2.4344,2.4259,2.4344,238,0
2011-08-01,2.372,2.372,2.355,2.355,953,0
2011-08-04,2.3666,2.5191,2.0785,2.5191,5313,0
2011-08-05,2.4259,2.5191,2.3157,2.3157,1185,0
2011-08-11,2.355,2.6492,2.355,2.5654,4338,0
2011-08-12,2.6465,2.8585,2.6465,2.8585,7104,0
2011-08-15,2.8848,3.0362,2.1783,2.5733,4506,0
2011-08-16,2.5654,2.5654,2.5232,2.5654,3542,0
2011-08-17,2.6381,2.6465,2.3582,2.6465,6422,0
2011-08-18,2.5191,2.6465,2.5107,2.6465,2615,0
2011-08-19,2.6465,2.6465,2.5191,2.5617,3713,0
2011-08-23,2.6381,2.6465,2.6381,2.6465,3680,0
2011-08-24,2.6381,2.6381,2.5789,2.6212,1427,0
2011-08-25,3.0622,3.0622,2.9857,2.9857,1305,0
2011-08-26,2.5617,2.6807,2.5617,2.6293,1176,0
2011-08-31,2.6294,2.6294,2.6294,2.6294,413,0
2011-09-16,2.6888,3.1216,2.6717,3.011,5489,0
2011-09-19,2.9263,3.1216,2.7568,3.0536,2130,0
2011-09-21,2.6975,2.7143,2.6465,2.655,8432,0
2011-09-22,2.655,2.9604,2.655,2.9604,790,0
2011-09-26,2.655,2.6975,2.655,2.6717,1534,0
2011-09-27,2.918,3.0282,2.8923,2.8923,825,0
2011-09-29,2.9775,3.0028,2.9775,3.0028,589,0
2011-09-30,2.9999,2.9999,2.8963,2.9481,1060,0
2011-10-03,2.9944,2.9944,2.8502,2.8502,721,0
2011-10-04,2.6717,2.6717,2.6381,2.6717,236,0
2011-10-14,2.9096,2.918,2.8923,2.918,552,0
2011-10-17,2.8923,2.8923,2.6381,2.6717,1651,0
2011-10-18,2.6465,2.6465,2.6465,2.6465,236,0
2011-10-20,2.6465,2.6465,2.6465,2.6465,124,0
2011-10-24,2.6465,2.6465,2.6465,2.6465,589,0
2011-10-26,2.6465,2.6465,2.5191,2.6465,5119,0
2011-10-27,2.6293,2.6635,2.6041,2.6635,472,0
2011-10-31,2.654,2.654,2.6457,2.6457,2361,0
2011-11-01,2.715,2.715,2.6983,2.715,1133,0
2011-11-04,2.6723,2.715,2.6723,2.715,1030,0
2011-11-08,2.6717,2.7143,2.6717,2.7143,1769,0
2011-11-09,2.715,2.715,2.715,2.715,174,0
2011-11-10,2.715,2.715,2.715,2.715,124,0
2011-11-14,2.6124,2.655,2.6124,2.655,472,0
2011-11-15,2.6717,2.6717,2.6717,2.6717,174,0
2011-11-18,2.6124,2.6294,2.604,2.6294,472,0
2011-11-21,2.604,2.604,2.604,2.604,194,0
2011-11-23,2.6124,2.6124,2.6124,2.6124,1946,0
2011-11-30,2.6374,2.6374,2.6374,2.6374,123,0
2011-12-02,2.7325,2.7412,2.7325,2.7325,759,0
2011-12-05,2.6383,2.6383,2.6383,2.6383,1382,0
2011-12-07,2.6641,2.7412,2.6641,2.7412,654,0
2011-12-08,2.7412,2.7412,2.7412,2.7412,584,0
2011-12-09,2.7412,2.7412,2.7412,2.7412,584,0
2011-12-14,2.6983,2.6983,2.6983,2.6983,1321,0
2011-12-16,2.7412,2.7412,2.7325,2.7412,2104,0
2011-12-19,2.7412,2.8525,2.6897,2.6897,9968,0
2011-12-20,2.8181,2.8438,2.6723,2.6983,12083,0
2011-12-21,2.8096,2.8265,2.7838,2.8265,701,0
2011-12-22,2.8525,2.9979,2.8011,2.9979,16026,0
2011-12-23,2.9039,3.0153,2.7838,3.0153,3151,0
2011-12-27,2.7924,3.0752,2.7924,2.9979,6605,0
2011-12-28,3.0665,3.0665,2.6555,2.6555,8289,0
2011-12-29,2.9122,2.9979,2.8525,2.9639,1049,0
2011-12-30,2.8354,3.0752,2.8354,3.0752,935,0
2012-01-03,3.0836,3.0836,2.9039,2.9039,467,0
2012-01-06,2.7667,2.8525,2.7412,2.7924,4203,0
2012-01-10,2.8265,2.8265,2.6897,2.6897,1049,0
2012-01-11,2.9979,3.0495,2.8354,2.9723,16762,0
2012-01-13,2.7241,2.8783,2.7241,2.8611,584,0
2012-01-17,2.8963,3.1296,2.8963,3.0864,6070,0
2012-01-18,3.1696,3.1696,3.1265,3.1696,4902,0
2012-01-19,3.1696,3.1866,3.1696,3.1866,347,0
2012-01-20,3.2122,3.2122,3.2122,3.2122,143,0
2012-01-23,2.9723,2.9723,2.9552,2.9552,607,0
2012-01-25,2.9809,2.9809,2.6555,2.6555,3630,0
2012-01-26,2.7667,2.9979,2.7412,2.7412,2637,0
2012-01-30,2.9723,2.9723,2.9723,2.9723,1166,0
2012-01-31,2.9913,2.9913,2.7752,2.9913,493,0
2012-02-01,2.7838,2.7838,2.7412,2.7412,1285,0
2012-02-02,2.8693,2.8693,2.8693,2.8693,123,0
2012-02-06,2.8438,2.8438,2.8265,2.8265,964,0
2012-02-07,2.8358,2.8701,2.7493,2.7493,942,0
2012-02-08,2.8701,2.8876,2.7493,2.7493,2138,0
2012-02-10,2.7924,2.7924,2.7838,2.7838,1272,0
2012-02-14,2.7838,2.9039,2.7838,2.9039,7459,0
2012-02-16,2.8011,2.921,2.7838,2.7838,817,0
2012-02-22,2.9221,2.9221,2.9221,2.9221,123,0
2012-02-23,2.8701,2.9133,2.8701,2.9133,347,0
2012-02-24,2.8701,2.8701,2.7924,2.7924,15060,0
2012-02-27,2.8098,2.8098,2.8098,2.8098,635,0
2012-02-28,2.7924,2.7924,2.7924,2.7924,463,0
2012-02-29,2.7938,2.8027,2.7767,2.7938,3122,0
2012-03-02,2.8012,2.8098,2.7838,2.8098,4151,0
2012-03-07,2.6803,2.8098,2.6803,2.8098,1205,0
2012-03-08,2.7924,2.8098,2.7924,2.8098,1733,0
2012-03-09,2.8098,2.9481,2.8098,2.9481,3938,0
2012-03-12,2.9567,2.9567,2.8098,2.8098,1833,0
2012-03-13,2.8617,2.8617,2.8531,2.8531,1420,0
2012-03-14,2.9133,2.9567,2.9133,2.9481,3440,0
2012-03-16,2.9391,2.9567,2.9391,2.9567,4052,0
2012-03-19,2.9567,2.9825,2.9391,2.9391,3194,0
2012-03-20,2.9481,2.9481,2.9481,2.9481,124,0
2012-03-21,2.9567,2.9567,2.9391,2.9391,3006,0
2012-03-22,2.9567,2.9567,2.9567,2.9567,128,0
2012-03-23,2.9567,2.9567,2.9567,2.9567,2313,0
2012-03-26,2.9391,2.9391,2.9391,2.9391,146,0
2012-03-28,2.9391,2.9391,2.9391,2.9391,1278,0
2012-03-30,2.9567,3.0259,2.5762,2.7493,216396,0
2012-04-02,2.8098,2.8701,2.7752,2.8531,22343,0
2012-04-03,2.8531,2.9567,2.7493,2.9567,10860,0
2012-04-04,2.9481,3.0259,2.8876,2.9481,18275,0
2012-04-05,2.9391,3.0259,2.9391,3.0259,15924,0
2012-04-09,3.0084,3.2419,2.8443,3.216,14402,0
2012-04-10,3.1989,3.1989,2.9221,3.0864,3586,0
2012-04-11,3.1555,3.1555,3.1555,3.1555,121,0
2012-04-12,3.1555,3.1555,3.1555,3.1555,121,0
2012-04-13,3.1471,3.1471,3.1124,3.1471,2313,0
2012-04-16,3.1296,3.1471,2.9391,3.1209,10231,0
2012-04-17,3.1422,3.1422,2.9419,3.1246,2636,0
2012-04-18,3.0259,3.1989,2.8443,2.8443,14488,0
2012-04-19,2.8531,2.9741,2.8443,2.9653,5198,0
2012-04-20,3.1555,3.1555,3.1296,3.1555,2313,0
2012-04-23,3.1555,3.1555,3.1124,3.1555,3806,0
2012-04-25,3.1296,3.1382,3.0084,3.1382,2604,0
2012-04-26,3.1124,3.1124,3.1124,3.1124,344,0
2012-04-27,3.1555,3.2594,3.1555,3.2419,34012,0
2012-04-30,3.2506,3.3718,3.2419,3.3718,4371,0
2012-05-01,3.2901,3.3074,3.1338,3.3074,1351,0
2012-05-02,3.3113,3.5015,3.3113,3.3803,8433,0
2012-05-03,3.3074,3.6296,3.2379,3.2379,3817,0
2012-05-04,3.3628,3.4235,3.1209,3.1209,1795,0
2012-05-07,3.2937,3.2937,3.0259,3.0949,6132,0
2012-05-08,3.2506,3.2766,3.2506,3.2766,1733,0
2012-05-09,3.3248,3.3509,3.2814,3.3509,382,0
2012-05-15,3.1727,3.2335,3.1643,3.2335,4973,0
2012-05-17,3.4495,4.3227,3.2937,3.899,21879,0
2012-05-18,4.0909,4.3258,3.6732,3.734,24276,0
2012-05-21,4.0909,4.0994,3.7517,3.8733,8607,0
2012-05-22,3.8822,3.8906,3.7165,3.7426,6422,0
2012-05-23,3.7949,3.7949,3.6732,3.7165,8831,0
2012-05-24,3.8297,3.8471,3.7949,3.8036,10342,0
2012-05-25,3.8297,3.8471,3.7255,3.8471,3151,0
2012-05-29,4.2649,5.3356,3.9256,4.2913,25162,0
2012-05-30,4.5606,4.5606,4.0212,4.5261,4795,0
2012-05-31,4.535,4.735,4.1953,4.1953,2635,0
2012-06-01,4.4652,4.4652,4.4392,4.4392,3062,0
2012-06-04,4.4567,4.8307,4.4392,4.5435,3796,0
2012-06-06,4.535,4.5524,4.535,4.5435,578,0
2012-06-07,4.5697,4.5697,4.5697,4.5697,229,0
2012-06-08,4.5524,4.5524,4.2215,4.4567,5456,0
2012-06-11,4.4567,4.4567,4.2649,4.4392,1732,0
2012-06-12,4.3517,4.4567,4.3517,4.4567,1694,0
2012-06-13,4.4567,4.4567,4.2477,4.2477,1697,0
2012-06-14,4.3869,4.5606,4.2823,4.5261,921,0
2012-06-15,4.378,4.5697,4.378,4.5175,1722,0
2012-06-18,4.4912,4.5524,4.2563,4.3953,2602,0
2012-06-19,4.2563,4.3258,4.2215,4.2215,4485,0
2012-06-20,4.2215,4.535,3.9603,4.3517,7458,0
2012-06-21,4.2477,4.2649,4.178,4.2649,5168,0
2012-06-25,4.2649,4.2649,4.2649,4.2649,2601,0
2012-06-26,4.2649,4.5435,4.2649,4.5086,2190,0
2012-06-27,4.5086,4.5697,4.4652,4.5697,4209,0
2012-06-28,4.5001,4.5524,4.2649,4.4739,1093,0
2012-06-29,4.5524,4.5566,4.3953,4.5566,581,0
2012-07-02,4.6045,6.0493,4.5697,5.353,54752,0
2012-07-03,5.353,5.353,5.2225,5.3442,2614,0
2012-07-05,5.0051,5.3442,4.9698,5.2575,10798,0
2012-07-06,5.3008,5.3008,5.2225,5.2834,6723,0
2012-07-09,5.3182,5.3182,5.0135,5.3095,5012,0
2012-07-10,5.0223,5.0223,4.9612,4.9612,2184,0
2012-07-11,4.8831,5.1703,4.8831,5.1703,873,0
2012-07-12,4.8831,4.8831,4.8307,4.8307,1032,0
2012-07-13,4.8307,5.0051,4.8307,5.0051,4901,0
2012-07-16,4.8307,5.0135,4.8307,5.0135,2760,0
2012-07-17,5.0051,5.0051,4.9264,4.9264,616,0
2012-07-18,5.0051,5.0135,4.9962,4.9962,2799,0
2012-07-20,5.1792,5.1792,5.1792,5.1792,391,0
2012-07-23,4.9874,5.2309,4.9264,5.1355,2641,0
2012-07-24,5.1792,5.1792,5.1792,5.1792,869,0
2012-07-26,5.1093,5.5705,5.1093,5.5705,5811,0
2012-07-27,5.614,5.9624,5.2225,5.4487,3272,0
2012-07-30,5.5882,5.6577,4.9612,5.6577,8848,0
2012-07-31,5.6577,5.6577,5.0919,5.4834,5438,0
2012-08-01,5.4749,5.4749,5.4487,5.4662,1954,0
2012-08-02,5.4573,5.7882,5.4573,5.7882,6578,0
2012-08-03,5.5446,5.7446,4.8221,5.4573,12492,0
2012-08-06,5.2575,5.4922,5.0051,5.4922,3474,0
2012-08-07,5.2575,5.3966,5.2225,5.3966,747,0
2012-08-08,5.4399,5.4399,5.4399,5.4399,342,0
2012-08-09,4.8221,5.4228,4.8221,5.3966,10320,0
2012-08-10,5.3966,5.4315,5.0135,5.3966,4930,0
2012-08-13,4.7089,5.2225,4.7089,5.2049,13127,0
2012-08-14,4.9526,5.4399,4.9526,5.031,6960,0
2012-08-15,4.7003,5.0222,4.0388,4.3346,30087,0
2012-08-16,4.3517,4.6131,4.3102,4.5261,6945,0
2012-08-17,4.5697,5.0051,4.1346,4.3435,30129,0
2012-08-20,4.3346,4.3346,4.1346,4.2737,5186,0
2012-08-21,4.2477,4.2649,4.2477,4.264,3496,0
2012-08-22,4.3517,4.3517,4.3346,4.3501,10314,0
2012-08-23,4.2823,4.5261,4.2649,4.3258,11649,0
2012-08-24,4.3517,4.3517,4.3435,4.3517,5798,0
2012-08-27,4.2913,4.2913,4.265,4.2823,2401,0
2012-08-28,4.2823,4.3511,4.2823,4.3511,458,0
2012-08-29,4.2819,4.3865,4.2467,4.3697,20403,0
2012-08-30,4.3434,4.3434,4.1678,4.1678,8929,0
2012-08-31,4.2292,4.3434,4.2292,4.3434,1140,0
2012-09-04,4.1854,4.2115,4.1326,4.1897,5305,0
2012-09-05,3.957,4.194,3.957,4.1237,13613,0
2012-09-06,4.194,4.194,4.1854,4.1854,2290,0
2012-09-07,4.1326,4.173,4.1237,4.1413,3991,0
2012-09-10,4.159,4.159,4.1413,4.1413,570,0
2012-09-11,4.159,4.2305,4.159,4.2305,1025,0
2012-09-12,4.2115,4.2115,4.159,4.1591,769,0
2012-09-13,4.1505,4.2993,4.1505,4.1678,1230,0
2012-09-14,4.159,4.2818,4.159,4.2292,6520,0
2012-09-17,4.1766,4.2642,4.1678,4.2642,454,0
2012-09-18,4.2555,4.2818,4.2555,4.2818,662,0
2012-09-19,4.2993,4.3782,4.2993,4.3257,5597,0
2012-09-21,4.3517,4.3518,4.3434,4.3434,3649,0
2012-09-24,4.3434,4.3872,4.3434,4.3517,12720,0
2012-09-25,4.3872,4.5099,4.3697,4.4575,3077,0
2012-09-26,4.3782,4.3782,4.3697,4.3697,3895,0
2012-09-27,4.5188,4.5188,4.3872,4.3872,6224,0
2012-09-28,4.3697,4.4659,4.3697,4.4659,512,0
2012-10-01,4.4835,4.4835,4.3434,4.3434,1120,0
2012-10-02,4.431,5.4752,4.431,5.0364,7954,0
2012-10-03,5.0014,5.1329,4.9399,4.9488,5712,0
2012-10-04,4.8259,5.098,4.2204,4.7994,9433,0
2012-10-05,4.4483,4.8259,4.4483,4.8083,3086,0
2012-10-08,4.8259,4.8259,4.6943,4.6943,390,0
2012-10-09,4.4048,4.6326,4.3782,4.6326,1140,0
2012-10-10,4.8083,4.8171,4.7907,4.7911,1140,0
2012-10-11,4.5888,4.8784,4.5888,4.7382,5243,0
2012-10-12,4.5451,5.0189,4.5099,5.0108,625,0
2012-10-15,5.0014,5.0014,4.5099,4.8259,8271,0
2012-10-17,4.6153,5.0014,4.6153,4.9574,2223,0
2012-10-18,4.8522,4.9663,4.8522,4.9663,797,0
2012-10-19,4.8784,4.8784,4.6153,4.8611,6760,0
2012-10-22,4.8611,4.8611,4.8611,4.8611,170,0
2012-10-23,4.7029,4.8611,4.4924,4.5188,21712,0
2012-10-24,4.6153,4.7278,4.4483,4.4659,8726,0
2012-10-25,4.4135,4.431,4.4135,4.4135,4174,0
2012-10-26,4.3872,4.3872,4.2555,4.2993,3275,0
2012-10-31,4.3344,4.3344,4.1237,4.1237,9694,0
2012-11-01,4.071,4.2818,3.9835,4.0626,5915,0
2012-11-05,4.01,4.0362,3.9925,4.0009,3986,0
2012-11-07,4.0186,4.3344,3.9835,4.2555,6527,0
2012-11-08,4.1854,4.3697,4.1854,4.3697,2816,0
2012-11-09,4.3782,4.3872,4.3782,4.3872,797,0
2012-11-12,4.3612,4.6065,4.0009,4.3782,14565,0
2012-11-13,4.3697,4.3697,4.3697,4.3697,119,0
2012-11-14,4.2115,4.5964,4.2115,4.3081,1481,0
2012-11-16,4.1678,4.3081,4.1678,4.3081,1140,0
2012-11-19,4.4107,4.4107,4.2731,4.347,2637,0
2012-11-20,4.2993,4.4924,4.2731,4.4924,1025,0
2012-11-21,4.2467,4.2907,4.2204,4.2204,5463,0
2012-11-23,4.1766,4.3872,4.1151,4.3872,5290,0
2012-11-26,4.2731,4.2993,4.2115,4.2993,3906,0
2012-11-27,4.3872,4.3872,4.3872,4.3872,226,0
2012-11-28,4.3958,4.3958,4.3872,4.3872,338,0
2012-11-29,4.4137,4.4843,4.2721,4.281,5674,0
2012-11-30,4.343,4.343,4.281,4.281,1032,0
2012-12-03,4.2635,4.4404,4.2635,4.2988,3057,0
2012-12-04,4.3695,4.3695,4.3515,4.3695,790,0
2012-12-05,4.2456,4.2543,4.2366,4.2543,451,0
2012-12-07,4.2721,4.3515,4.2543,4.2635,2278,0
2012-12-10,4.5604,4.5604,4.3252,4.3341,1667,0
2012-12-11,4.3252,4.3341,4.2101,4.2101,3232,0
2012-12-12,4.2456,4.2543,4.1925,4.1925,4773,0
2012-12-13,4.1925,4.2543,3.9802,4.2191,14729,0
2012-12-14,4.281,4.281,3.9802,4.1304,8931,0
2012-12-17,4.1304,4.166,4.1304,4.166,401,0
2012-12-18,4.0864,4.0864,4.0156,4.0776,11221,0
2012-12-19,4.2014,4.4225,4.2014,4.4137,12775,0
2012-12-20,4.4049,4.4049,4.2279,4.235,2526,0
2012-12-24,4.3341,4.3341,4.2721,4.281,3391,0
2012-12-27,4.3252,4.4136,4.3252,4.3515,3054,0
2012-12-28,4.3515,4.3515,4.2635,4.2898,3569,0
2012-12-31,4.2635,4.3064,4.2635,4.3064,1793,0
2013-01-02,4.3074,4.343,4.2635,4.281,1211,0
2013-01-03,4.3475,4.3475,4.3475,4.3475,258,0
2013-01-04,4.361,4.361,4.2543,4.2721,642,0
2013-01-07,4.3695,4.4127,4.2899,4.4127,1809,0
2013-01-08,4.4049,4.4225,4.361,4.3872,2911,0
2013-01-09,4.4225,4.4225,4.3781,4.3781,904,0
2013-01-10,4.3872,4.4049,4.3781,4.4049,678,0
2013-01-14,4.343,4.343,4.335,4.335,224,0
2013-01-15,4.361,4.4666,4.361,4.4404,7977,0
2013-01-17,4.4225,4.4226,4.4225,4.4225,3617,0
2013-01-18,4.4225,4.4225,4.4137,4.4225,566,0
2013-01-23,4.4137,4.4225,4.343,4.4225,904,0
2013-01-24,4.4314,4.5109,4.4314,4.4314,13770,0
2013-01-25,4.4754,4.502,4.4754,4.4843,5700,0
2013-01-28,4.4933,4.4933,4.4932,4.4932,1809,0
2013-01-29,4.4754,4.5021,4.4754,4.5021,3927,0
2013-01-30,4.5021,4.5021,4.4933,4.5021,3390,0
2013-01-31,4.5073,4.5073,4.4826,4.4826,736,0
2013-02-01,4.5109,4.6348,4.5109,4.6348,2370,0
2013-02-04,4.5994,4.6011,4.5994,4.5994,687,0
2013-02-05,4.5994,4.5994,4.5819,4.5819,338,0
2013-02-07,4.5727,4.5727,4.5727,4.5727,566,0
2013-02-12,4.5905,4.5905,4.5829,4.5905,1840,0
2013-02-14,4.4666,4.564,4.4666,4.564,585,0
2013-02-15,4.4137,4.4137,4.4137,4.4137,338,0
2013-02-19,4.5021,4.5819,4.5021,4.5819,519,0
2013-02-20,4.5553,4.8825,4.5553,4.7319,11749,0
2013-02-21,4.9406,4.9406,4.6877,4.6877,7388,0
2013-02-22,4.9,4.9,4.8737,4.8737,338,0
2013-02-25,4.6436,4.6436,4.5553,4.5553,5334,0
2013-02-26,4.6081,4.7941,4.6081,4.7941,1717,0
2013-02-27,4.7851,4.7851,4.4666,4.5744,1131,0
2013-02-28,4.5819,4.5819,4.5021,4.5021,451,0
2013-03-01,4.4225,4.4843,4.4225,4.4489,4535,0
2013-03-04,4.5197,4.5197,4.1485,4.4225,8385,0
2013-03-05,4.4048,4.449,4.3424,4.3424,2522,0
2013-03-06,4.3604,4.3604,4.3604,4.3604,117,0
2013-03-07,4.3869,4.3869,4.3869,4.3869,223,0
2013-03-08,4.3869,4.4406,4.3869,4.4136,2132,0
2013-03-11,4.3604,4.4262,4.3424,4.4262,3134,0
2013-03-12,4.4225,4.4583,4.4225,4.4583,9758,0
2013-03-13,4.4583,4.4583,4.4491,4.4491,1346,0
2013-03-14,4.6452,4.6452,4.3956,4.6452,1571,0
2013-03-15,4.69,4.7257,4.69,4.7249,2299,0
2013-03-18,4.6632,4.699,4.5472,4.69,1973,0
2013-03-20,4.681,4.681,4.681,4.681,1346,0
2013-03-21,4.69,4.69,4.69,4.69,330,0
2013-03-22,4.69,5.0378,4.69,5.0377,2642,0
2013-03-25,5.1358,5.1358,5.0644,5.0644,1251,0
2013-03-26,5.0821,5.0821,5.0378,5.0378,560,0
2013-03-27,5.0466,5.0466,5.0466,5.0466,222,0
2013-03-28,5.0287,5.0821,5.0287,5.0821,595,0
2013-04-01,4.9487,5.0821,4.9413,5.0821,1705,0
2013-04-02,5.0378,5.0378,4.8206,4.8206,536,0
2013-04-03,4.8147,4.8147,4.8147,4.8147,336,0
2013-04-04,4.8147,5.0912,4.8147,5.0912,448,0
2013-04-08,5.0287,5.0287,4.6007,4.8147,3657,0
2013-04-09,4.5739,5.0821,4.5739,4.9665,1571,0
2013-04-10,5.0378,5.0378,4.9932,4.9932,336,0
2013-04-16,4.7257,4.7257,4.7257,4.7257,898,0
2013-04-17,4.7346,4.7346,4.7257,4.7257,2265,0
2013-04-18,4.7346,4.8147,4.7257,4.7257,4823,0
2013-04-22,4.5832,4.7165,4.5832,4.7165,2669,0
2013-04-24,4.681,4.681,4.5872,4.5872,222,0
2013-04-25,4.6452,4.6545,4.6185,4.6185,1031,0
2013-04-29,4.7055,4.7055,4.6545,4.681,2761,0
2013-04-30,4.592,4.6365,4.592,4.6365,898,0
2013-05-01,4.6007,4.6007,4.5919,4.5919,4374,0
2013-05-02,4.6185,4.7166,4.6185,4.6365,2670,0
2013-05-03,4.8594,4.8594,4.681,4.8147,2580,0
2013-05-06,4.8147,4.8147,4.7969,4.8147,1480,0
2013-05-07,4.6722,4.7256,4.6366,4.6366,784,0
2013-05-08,4.6722,4.681,4.6365,4.6722,8835,0
2013-05-09,4.7078,4.7257,4.7078,4.7257,1771,0
2013-05-10,4.7166,4.7222,4.7166,4.7166,2242,0
2013-05-13,4.7257,4.7257,4.7257,4.7257,117,0
2013-05-14,4.7346,4.7346,4.7346,4.7346,117,0
2013-05-17,4.681,4.681,4.681,4.681,964,0
2013-05-21,4.681,4.6846,4.681,4.6811,1009,0
2013-05-22,4.681,4.7705,4.681,4.6946,4764,0
2013-05-23,4.7257,4.7257,4.5832,4.6185,1346,0
2013-05-24,4.6686,4.7257,4.6686,4.6722,4261,0
2013-05-29,4.6083,4.6083,4.6083,4.6083,219,0
2013-05-31,4.6096,4.6458,4.6096,4.6458,219,0
2013-06-04,4.6181,4.6181,4.5912,4.5912,2726,0
2013-06-05,4.5922,4.5994,4.5912,4.5912,5155,0
2013-06-11,4.7439,4.7439,4.7439,4.7439,116,0
2013-06-13,4.6281,4.6317,4.6281,4.6317,219,0
2013-06-14,4.6362,4.6362,4.6362,4.6362,1001,0
2013-06-17,4.7607,4.7621,4.7332,4.762,1191,0
2013-06-19,4.7439,4.7439,4.7439,4.7439,181,0
2013-06-24,4.7611,4.7611,4.7611,4.7611,116,0
2013-06-25,4.7439,4.7439,4.7439,4.7439,116,0
2013-06-26,4.735,4.735,4.735,4.735,116,0
2013-06-27,4.6811,4.7081,4.6722,4.7081,1938,0
2013-06-28,4.6902,4.6902,4.6902,4.6902,116,0
2013-07-01,4.6722,4.6722,4.5643,4.6003,3955,0
2013-07-02,4.5825,4.5825,4.5643,4.5825,1084,0
2013-07-09,4.5643,4.5825,4.5643,4.5825,1508,0
2013-07-11,4.6003,4.6074,4.6003,4.6074,1001,0
2013-07-17,4.5643,4.6274,4.5643,4.6092,4984,0
2013-07-18,4.6093,4.6093,4.5912,4.5912,1147,0
2013-07-19,4.5723,4.5723,4.5643,4.5643,1114,0
2013-07-23,4.5825,4.5825,4.5825,4.5825,116,0
2013-07-24,4.6274,4.6274,4.6274,4.6274,334,0
2013-07-25,4.6551,4.762,4.6543,4.762,659,0
2013-07-26,4.735,4.735,4.6181,4.6274,1891,0
2013-07-29,4.6274,4.6274,4.6274,4.6274,116,0
2013-07-30,4.6362,4.6362,4.6274,4.6274,611,0
2013-07-31,4.6274,4.6722,4.6274,4.6274,2450,0
2013-08-02,4.645,4.645,4.6093,4.6181,7389,0
2013-08-06,4.6451,4.6451,4.6451,4.6451,116,0
2013-08-08,4.6274,4.6362,4.5732,4.5732,3117,0
2013-08-09,4.6274,4.6362,4.6274,4.6362,1669,0
2013-08-12,4.6274,4.6274,4.6274,4.6274,116,0
2013-08-14,4.6363,4.6363,4.6363,4.6363,445,0
2013-08-15,4.6363,4.6363,4.6363,4.6363,219,0
2013-08-20,4.7532,4.7532,4.7532,4.7532,581,0
2013-08-22,4.7439,4.7439,4.735,4.735,334,0
2013-08-23,4.7532,4.8071,4.7523,4.7621,3650,0
2013-08-26,4.7532,4.7532,4.5373,4.5373,4792,0
2013-08-27,4.5462,4.5643,4.5462,4.5643,556,0
2013-08-28,4.5372,4.6096,4.5372,4.6096,217,0
2013-09-05,4.5915,4.5915,4.5826,4.5826,217,0
2013-09-09,4.6185,4.664,4.6185,4.664,5632,0
2013-09-10,4.7453,4.7453,4.7002,4.7002,441,0
2013-09-13,4.664,4.664,4.664,4.664,217,0
2013-09-16,4.7453,4.7453,4.6912,4.6912,849,0
2013-09-17,4.6912,4.7093,4.6912,4.7093,773,0
2013-09-18,4.7363,4.7726,4.6185,4.6185,16842,0
2013-09-20,4.664,4.7545,4.664,4.7545,1370,0
2013-09-23,4.7093,4.7093,4.7093,4.7093,115,0
2013-09-25,4.7093,4.7093,4.7093,4.7093,115,0
2013-09-26,4.7093,4.7816,4.7093,4.7816,2982,0
2013-09-30,4.7726,4.7726,4.7726,4.7726,115,0
2013-10-01,4.7275,4.7275,4.7275,4.7275,115,0
2013-10-02,4.7816,4.8813,4.7578,4.7907,5892,0
2013-10-07,4.845,4.845,4.7181,4.7635,993,0
2013-10-08,4.863,4.863,4.7816,4.7907,884,0
2013-10-09,4.845,4.845,4.7002,4.7545,1215,0
2013-10-10,4.7997,4.9175,4.7997,4.809,5632,0
2013-10-11,4.7816,4.9811,4.7816,4.9811,217,0
2013-10-14,4.9538,4.9538,4.9538,4.9538,115,0
2013-10-15,4.9629,4.9629,4.9629,4.9629,773,0
2013-10-16,4.809,4.809,4.809,4.809,115,0
2013-10-17,4.863,4.8904,4.7545,4.7726,1437,0
2013-10-18,4.8904,4.8904,4.7093,4.7094,3314,0
2013-10-21,4.7093,4.845,4.664,4.7545,4307,0
2013-10-23,4.7363,4.7453,4.664,4.664,2208,0
2013-10-24,4.6729,4.7181,4.664,4.664,993,0
2013-10-25,4.7093,4.7093,4.6821,4.6912,552,0
2013-10-28,4.7363,4.7363,4.7275,4.7363,3092,0
2013-10-30,4.7545,4.7545,4.7002,4.7545,332,0
2013-10-31,4.7545,4.7545,4.7056,4.7056,6624,0
2013-11-04,4.7002,4.7002,4.7002,4.7002,332,0
2013-11-05,4.6821,4.7545,4.664,4.7545,2098,0
2013-11-06,4.7544,4.7545,4.7544,4.7545,2428,0
2013-11-07,4.6729,4.7545,4.664,4.7545,2911,0
2013-11-08,4.6912,4.7545,4.6912,4.7545,662,0
2013-11-11,4.664,4.664,4.6185,4.6185,11265,0
2013-11-12,4.6185,4.6185,4.1567,4.5733,5079,0
2013-11-14,4.5281,5.5242,4.5009,5.5242,78121,0
2013-11-15,5.4699,5.4699,4.9811,4.9989,17005,0
2013-11-18,5.2618,5.307,5.1892,5.2889,3865,0
2013-11-19,5.343,5.4157,5.343,5.4157,1437,0
2013-11-20,5.4247,5.4247,5.2889,5.2889,1424,0
2013-11-21,5.0261,5.0623,5.0261,5.0623,1545,0
2013-11-22,5.0261,5.4247,5.0261,5.4247,2098,0
2013-11-25,5.4338,5.4338,5.3976,5.4338,993,0
2013-11-26,5.4701,5.4701,5.4701,5.4701,330,0
2013-11-27,5.4701,5.4701,5.4701,5.4701,216,0
2013-11-29,5.142,5.142,5.142,5.142,339,0
2013-12-02,5.4701,5.4701,5.1056,5.1147,13710,0
2013-12-03,5.1056,5.4338,5.0237,5.4338,9434,0
2013-12-04,5.4156,5.4885,5.4156,5.4701,5261,0
2013-12-05,5.5158,5.5158,5.1147,5.2971,548,0
2013-12-09,5.4519,5.5704,5.4519,5.5704,6032,0
2013-12-10,5.698,6.1084,5.6708,5.9716,105849,0
2013-12-11,6.0172,6.1996,5.6526,6.0628,37185,0
2013-12-12,6.2268,6.2268,6.0444,6.1904,9213,0
2013-12-13,6.1721,6.2361,5.9899,6.0172,3181,0
2013-12-16,6.0172,6.1996,6.0172,6.1996,10200,0
2013-12-17,6.2361,6.2361,5.926,6.218,986,0
2013-12-18,6.154,6.7783,6.1084,6.5641,18232,0
2013-12-19,6.6556,6.6556,6.3543,6.4459,6032,0
2013-12-20,6.6284,6.6918,6.1084,6.6009,25272,0
2013-12-23,6.6918,6.6918,6.4822,6.4822,14151,0
2013-12-24,6.5552,6.5552,6.4913,6.5552,901,0
2013-12-26,6.3359,6.6098,6.1175,6.5825,11955,0
2013-12-27,6.4001,6.4548,6.4001,6.4548,3428,0
2013-12-30,6.5476,6.5476,6.4548,6.5369,2706,0
2013-12-31,6.4276,6.6556,6.1175,6.6283,12328,0
2014-01-02,6.7832,6.7832,6.3817,6.5186,13223,0
2014-01-03,6.5004,6.7011,6.5004,6.5369,15035,0
2014-01-06,6.6187,6.637,6.2907,6.5369,62193,0
2014-01-07,6.4638,6.5641,6.3817,6.546,44203,0
2014-01-08,6.5369,6.6284,6.4001,6.4276,7457,0
2014-01-09,6.3817,6.4185,6.3817,6.4185,2412,0
2014-01-10,6.3817,6.5552,6.3817,6.4638,16672,0
2014-01-13,6.3817,6.6556,6.3817,6.5641,21828,0
2014-01-14,6.5641,6.6284,6.3817,6.5095,12394,0
2014-01-15,6.646,6.6556,6.3817,6.5734,35122,0
2014-01-16,6.5913,6.6918,6.5095,6.6556,22045,0
2014-01-17,6.6556,6.8833,6.6556,6.7011,5373,0
2014-01-21,6.9839,7.2025,6.9288,7.0202,14479,0
2014-01-22,7.011,7.0202,6.9742,7.0202,10257,0
2014-01-23,6.8562,6.9288,6.838,6.9288,12443,0
2014-01-24,6.838,6.838,6.6918,6.7463,8226,0
2014-01-27,6.6556,6.6635,6.3911,6.4364,25046,0
2014-01-28,6.3911,6.5369,6.3911,6.5278,986,0
2014-01-29,6.5095,6.5095,6.5095,6.5095,1208,0
2014-01-30,6.838,6.838,6.5641,6.6098,16306,0
2014-02-03,6.4185,6.4731,6.4001,6.4185,1853,0
2014-02-04,6.4913,6.6187,6.3911,6.4001,1977,0
2014-02-05,6.4428,6.4698,6.4428,6.4698,1243,0
2014-02-06,6.5186,6.5641,6.5186,6.5641,24141,0
2014-02-07,6.5825,6.5825,6.5641,6.5641,878,0
2014-02-10,6.6098,6.6188,6.6098,6.6188,380,0
2014-02-12,6.6098,6.6098,6.3457,6.3572,8446,0
2014-02-13,6.3729,6.5186,6.2361,6.2361,9000,0
2014-02-14,6.218,6.4657,6.218,6.2907,5308,0
2014-02-18,6.3457,6.4731,6.3457,6.3817,1766,0
2014-02-19,6.5095,6.6556,6.2684,6.2684,3004,0
2014-02-20,6.5614,6.5614,6.2907,6.5614,219,0
2014-02-21,6.2268,6.3639,6.2268,6.3639,8691,0
2014-02-24,6.3911,6.5185,6.3911,6.5185,1799,0
2014-02-25,6.5369,6.546,6.4001,6.4001,3590,0
2014-02-26,6.392,6.5624,6.392,6.4001,480,0
2014-02-27,6.4945,6.5641,6.4945,6.5552,3614,0
2014-02-28,6.5552,6.5552,6.5552,6.5552,114,0
2014-03-03,6.5369,6.5552,6.4364,6.5552,2746,0
2014-03-04,6.5552,6.5552,6.5552,6.5552,389,0
2014-03-05,6.5093,6.5093,6.4817,6.4817,794,0
2014-03-06,6.4632,6.5552,6.1884,6.5001,58965,0
2014-03-07,6.4452,6.4452,6.3902,6.4178,5208,0
2014-03-10,6.4358,6.6012,6.4178,6.5827,4158,0
2014-03-11,6.6375,6.6466,6.5442,6.6466,6143,0
2014-03-12,6.6836,6.6925,6.6375,6.6375,629,0
2014-03-13,6.6742,6.6742,6.6742,6.6742,206,0
2014-03-14,6.2618,6.6466,6.2525,6.4632,1985,0
2014-03-17,6.4178,6.6288,6.2067,6.6288,1693,0
2014-03-18,6.6466,6.6466,6.5915,6.6466,2521,0
2014-03-19,6.6375,6.6375,6.3992,6.61,1377,0
2014-03-20,6.3902,6.4178,6.335,6.4178,3803,0
2014-03-21,6.3992,6.6375,6.2618,6.326,5437,0
2014-03-24,6.3076,6.3076,6.106,6.2799,2006,0
2014-03-25,6.2343,6.4632,6.2343,6.4268,2570,0
2014-03-26,6.5552,6.5552,6.2985,6.2985,5343,0
2014-03-27,6.2799,6.5827,6.2343,6.2572,4722,0
2014-03-28,6.4542,6.61,6.3992,6.5276,5812,0
2014-03-31,6.335,6.3992,6.326,6.3902,2999,0
2014-04-01,6.3167,6.6375,6.3167,6.5093,8479,0
2014-04-02,6.5038,6.5038,6.4632,6.4632,14208,0
2014-04-03,6.1888,6.5459,6.1888,6.4178,19479,0
2014-04-04,6.4174,6.4178,6.3261,6.3445,14503,0
2014-04-07,6.3992,6.4178,6.2526,6.4139,21657,0
2014-04-10,6.2799,6.2799,5.5926,6.2343,28812,0
2014-04-11,6.1609,6.2792,6.0966,6.1425,6853,0
2014-04-14,6.2161,6.2985,6.1519,6.2709,57875,0
2014-04-16,5.9961,6.1609,5.9961,6.1609,874,0
2014-04-21,6.0508,6.0508,6.0235,6.0326,6442,0
2014-04-22,6.0876,6.1425,6.0326,6.0326,3296,0
2014-04-24,6.1884,6.2249,6.0518,6.0784,3557,0
2014-04-28,6.2709,6.2709,6.0326,6.1884,7970,0
2014-04-29,6.1884,6.1884,6.1884,6.1884,129,0
2014-04-30,6.0966,6.1609,6.0601,6.1425,5235,0
2014-05-01,6.1425,6.1884,6.1425,6.1884,11082,0
2014-05-02,6.1884,6.1884,6.0508,6.0966,12876,0
2014-05-05,6.1609,6.1794,6.1609,6.1694,928,0
2014-05-06,6.1884,6.1884,6.17,6.1794,8291,0
2014-05-07,6.0508,6.0966,6.0418,6.0418,15011,0
2014-05-08,6.115,6.1425,6.0601,6.0601,4546,0
2014-05-09,6.0692,6.115,5.8778,6.0051,34046,0
2014-05-13,6.0051,6.1335,6.0051,6.0876,7201,0
2014-05-14,6.0418,6.0876,5.9317,6.0784,23601,0
2014-05-15,5.7757,5.8492,5.2717,5.3358,102844,0
2014-05-16,5.3358,5.3541,5.3082,5.3174,32888,0
2014-05-19,5.3174,5.3174,5.2992,5.3174,11781,0
2014-05-20,5.3174,5.3174,5.1891,5.2717,23043,0
2014-05-21,5.2717,5.3729,5.2625,5.3449,75782,0
2014-05-22,5.409,5.6109,5.409,5.6109,10585,0
2014-05-23,5.6201,5.7391,5.6201,5.7391,3429,0
2014-05-27,5.6384,5.6841,5.6017,5.6384,9544,0
2014-05-28,5.7583,5.7583,5.583,5.6753,7556,0
2014-05-29,5.7029,5.7213,5.6753,5.7213,1831,0
2014-05-30,5.6753,5.6844,5.6753,5.6844,4274,0
2014-06-02,5.6753,5.7583,5.6015,5.7213,11913,0
2014-06-03,5.6384,5.6494,5.6199,5.63,4964,0
2014-06-04,5.583,5.5926,5.583,5.5926,1313,0
2014-06-05,5.5923,5.6413,5.5923,5.6384,797,0
2014-06-06,5.7025,5.7028,5.7025,5.7028,214,0
2014-06-09,5.7307,5.7583,5.7213,5.749,2531,0
2014-06-10,5.7583,5.8598,5.7307,5.7675,12356,0
2014-06-11,5.8505,5.929,5.6936,5.929,2557,0
2014-06-12,5.9338,5.9338,5.9337,5.9337,997,0
2014-06-13,5.7984,5.9519,5.7984,5.8737,26229,0
2014-06-16,5.9059,5.9613,5.9059,5.9613,3184,0
2014-06-17,5.9059,6.1458,5.9059,6.1458,8956,0
2014-06-18,6.0351,6.0351,5.9153,5.998,9286,0
2014-06-19,5.998,6.0907,5.9337,6.0907,3690,0
2014-06-20,6.0907,6.1274,6.0076,6.0076,5620,0
2014-06-23,6.109,6.1274,6.0858,6.1266,2619,0
2014-06-24,6.0996,6.1367,6.072,6.1367,6205,0
2014-06-25,6.1274,6.1367,5.998,6.0213,2792,0
2014-06-26,6.0996,6.1182,6.0996,6.109,869,0
2014-06-27,6.0907,6.1919,5.998,5.998,15022,0
2014-06-30,6.1919,6.1919,6.0628,6.1552,8685,0
2014-07-01,6.1552,6.1552,6.0258,6.0443,9659,0
2014-07-02,6.0536,6.1827,6.0536,6.1458,6936,0
2014-07-03,6.0351,6.1919,6.0351,6.1827,3961,0
2014-07-07,6.072,6.3581,6.0442,6.3581,35046,0
2014-07-08,6.3582,6.3582,6.2289,6.3211,14344,0
2014-07-09,6.4321,6.5981,6.3211,6.4227,34725,0
2014-07-10,6.4227,6.4779,6.4227,6.4321,4155,0
2014-07-11,6.4227,6.4974,6.3672,6.3672,5770,0
2014-07-14,6.4502,6.6534,6.4502,6.6258,3172,0
2014-07-15,6.6442,6.6442,6.3672,6.4599,10544,0
2014-07-16,6.4599,6.4599,6.3765,6.3859,14022,0
2014-07-17,6.3859,6.4874,6.3859,6.4874,5920,0
2014-07-18,6.4502,6.4965,6.4134,6.4134,2204,0
2014-07-21,6.5241,6.6258,6.4134,6.4227,4903,0
2014-07-22,6.4599,6.4599,6.3211,6.3306,8361,0
2014-07-23,6.3395,6.3672,6.3063,6.3063,10261,0
2014-07-24,6.3027,6.4043,6.3027,6.4043,8050,0
2014-07-25,6.4413,6.4413,6.2842,6.3672,16189,0
2014-07-28,6.3027,6.4293,6.3027,6.4293,1400,0
2014-07-29,6.4321,6.4413,6.3672,6.3672,3809,0
2014-07-30,6.3211,6.3259,6.2842,6.2842,8254,0
2014-07-31,6.2753,6.358,6.2753,6.3211,6528,0
2014-08-01,6.3027,6.3306,6.2566,6.3121,6493,0
2014-08-04,6.2564,6.3376,6.238,6.238,10503,0
2014-08-05,6.2289,6.3026,6.2289,6.238,8511,0
2014-08-06,6.238,6.2475,6.1919,6.2014,13859,0
2014-08-07,6.2014,6.2014,6.2014,6.2014,476,0
2014-08-08,6.1827,6.1827,6.0536,6.1458,8161,0
2014-08-11,6.2753,6.2753,6.1929,6.2102,5317,0
2014-08-12,6.4413,6.4413,6.2634,6.2753,1601,0
2014-08-13,6.5057,6.6901,6.4599,6.6442,47800,0
2014-08-14,6.6165,6.6165,6.5057,6.5151,9870,0
2014-08-15,6.6165,6.6901,6.5519,6.5548,1289,0
2014-08-18,6.5888,6.6719,6.5519,6.6719,5726,0
2014-08-19,6.6901,6.6901,6.5981,6.6258,2087,0
2014-08-20,6.5704,6.5704,6.5057,6.5519,10119,0
2014-08-21,6.5519,6.5795,6.5151,6.561,10361,0
2014-08-22,6.5704,6.5981,6.5519,6.561,19561,0
2014-08-25,6.5888,6.5981,6.5334,6.5519,35517,0
2014-08-26,6.5519,6.6347,6.5334,6.5981,42993,0
2014-08-27,6.635,6.7374,6.6166,6.6908,30737,0
2014-08-28,6.6908,6.6908,6.5607,6.6538,24804,0
2014-08-29,6.6908,6.8768,6.6864,6.8023,29223,0
2014-09-02,6.8023,6.8676,6.756,6.8676,7013,0
2014-09-03,6.8119,6.8768,6.8023,6.8302,29328,0
2014-09-04,6.8398,7.1092,6.8398,7.1092,27121,0
2014-09-05,7.1557,7.2114,7.0627,7.2114,32704,0
2014-09-08,7.3137,7.4157,7.2207,7.3694,23459,0
2014-09-09,7.4346,7.4715,7.3788,7.4346,7875,0
2014-09-10,7.6575,7.6575,7.3694,7.4157,14664,0
2014-09-11,7.5087,7.6203,7.5087,7.5273,15351,0
2014-09-12,7.5273,7.5736,7.4437,7.4622,13555,0
2014-09-15,7.5646,7.5646,7.3137,7.4346,20077,0
2014-09-16,7.4346,7.4346,7.3414,7.3508,2318,0
2014-09-17,7.3879,7.5087,7.3414,7.4346,12308,0
2014-09-18,7.4346,7.5737,7.3414,7.5646,16139,0
2014-09-19,7.4251,7.4993,7.3137,7.4346,20596,0
2014-09-22,7.4346,7.4346,7.3202,7.3879,7945,0
2014-09-23,7.3879,7.4067,7.3601,7.3973,5564,0
2014-09-24,7.4251,7.4622,7.2485,7.3508,30065,0
2014-09-25,7.2949,7.4346,7.2578,7.3414,24256,0
2014-09-26,7.3879,7.4715,7.3879,7.4157,37055,0
2014-09-29,7.4157,7.4529,7.4157,7.4157,13216,0
2014-09-30,7.4529,7.5737,7.4157,7.5181,155805,0
2014-10-01,7.5273,7.8991,7.3879,7.4346,66887,0
2014-10-02,7.4529,7.5365,7.4437,7.518,20823,0
2014-10-03,7.3986,7.5273,7.3986,7.518,32071,0
2014-10-06,7.6203,7.6667,7.4529,7.4529,39790,0
2014-10-07,7.4437,7.6203,7.4437,7.4622,8428,0
2014-10-08,7.4622,7.6108,7.4622,7.4993,21603,0
2014-10-09,7.4993,7.5552,7.3508,7.3508,23535,0
2014-10-10,7.3536,7.3694,7.2485,7.2736,4780,0
2014-10-13,7.1463,7.2021,6.914,6.9327,29563,0
2014-10-14,7.0348,7.1557,6.9977,7.0627,32622,0
2014-10-15,7.0348,7.1928,6.9514,7.1928,19417,0
2014-10-16,7.1928,7.3879,7.1742,7.3788,18487,0
2014-10-17,7.3879,7.4038,7.3631,7.3973,22045,0
2014-10-20,7.3137,7.3137,7.0719,7.2114,17555,0
2014-10-21,7.2021,7.2949,7.2021,7.2485,11694,0
2014-10-22,7.2392,7.2857,7.1928,7.1928,12980,0
2014-10-23,7.1928,7.2858,7.1928,7.2523,7336,0
2014-10-24,7.4993,7.4993,7.1928,7.2114,2631,0
2014-10-27,7.2858,7.6666,7.2765,7.3137,13818,0
2014-10-28,7.4437,7.5365,7.4346,7.5273,9655,0
2014-10-29,7.5646,7.5646,7.4715,7.4853,11841,0
2014-10-30,7.4809,7.5552,7.4687,7.4993,22185,0
2014-10-31,7.5273,7.6203,7.5142,7.5142,17060,0
2014-11-03,7.4622,7.518,7.4437,7.5088,4926,0
2014-11-04,7.5272,7.5366,7.4809,7.5273,10932,0
2014-11-05,7.5087,7.5552,7.5087,7.518,742,0
2014-11-06,7.5365,7.648,7.5098,7.5461,11492,0
2014-11-07,7.6203,7.6329,7.611,7.6203,4391,0
2014-11-10,7.4157,7.6108,7.4157,7.5273,25934,0
2014-11-11,7.5927,7.6202,7.5461,7.5646,34561,0
2014-11-12,7.6658,7.6658,7.6109,7.6203,7681,0
2014-11-13,7.6203,7.7877,7.6203,7.7133,17650,0
2014-11-14,8.0849,8.333,7.8712,7.9083,39783,0
2014-11-17,7.9734,8.3266,7.6389,8.0246,14523,0
2014-11-18,8.0198,8.0198,7.7877,7.9401,5285,0
2014-11-19,7.8838,7.9083,7.7969,7.8712,7254,0
2014-11-20,7.7877,8.0198,7.7877,8.0107,8491,0
2014-11-21,7.9083,7.992,7.8991,7.9641,10587,0
2014-11-24,7.992,8.1408,7.8619,7.9456,15070,0
2014-11-25,7.9642,8.0015,7.9082,8.0015,4279,0
2014-11-26,7.9548,8.0391,7.8894,7.8894,3160,0
2014-11-28,8.1698,8.1698,7.8708,8.0811,11329,0
2014-12-01,7.9923,8.0857,7.968,8.0391,13765,0
2014-12-02,7.9268,8.0287,7.8988,7.92,20544,0
2014-12-03,7.8988,8.0672,7.8615,7.9642,9328,0
2014-12-04,7.9268,8.0296,7.9268,8.0296,4894,0
2014-12-05,8.0296,8.0391,7.9456,8.0296,5130,0
2014-12-08,7.9175,8.0296,7.4969,7.8801,23624,0
2014-12-09,7.7026,7.9642,7.7026,7.9174,4639,0
2014-12-10,7.8147,7.8275,7.7119,7.7727,11232,0
2014-12-11,7.852,7.9923,7.7772,7.7772,4753,0
2014-12-12,7.7772,7.7868,7.7586,7.7586,5780,0
2014-12-15,7.7772,7.7772,7.5902,7.665,10609,0
2014-12-16,7.5714,7.6371,7.5714,7.6185,15396,0
2014-12-17,7.6185,7.6185,7.4034,7.4687,30083,0
2014-12-18,7.7119,7.7119,7.4344,7.4969,22334,0
2014-12-19,7.6089,7.6089,7.4874,7.4874,4188,0
2014-12-22,7.4782,7.525,7.4314,7.4874,9092,0
2014-12-23,7.5155,7.665,7.4782,7.6558,5870,0
2014-12-24,7.5353,7.6185,7.5353,7.6185,1070,0
2014-12-26,7.7119,7.7119,7.4594,7.4782,18458,0
2014-12-29,7.4782,7.5062,7.4594,7.4782,19288,0
2014-12-30,7.4782,7.526,7.4501,7.4782,6710,0
2014-12-31,7.561,7.6185,7.561,7.6185,5293,0
2015-01-02,7.5714,7.5714,7.4407,7.4969,18844,0
2015-01-05,7.4407,7.6836,7.4407,7.4594,6929,0
2015-01-06,7.3659,7.4975,7.2536,7.3753,18696,0
2015-01-07,7.4838,7.4838,7.3005,7.4407,9143,0
2015-01-08,7.5714,7.5714,7.4407,7.4501,8134,0
2015-01-09,7.4468,7.4468,7.4468,7.4468,250,0
2015-01-12,7.3659,7.4034,7.2071,7.3728,9827,0
2015-01-13,7.3848,7.4314,7.3285,7.3398,18737,0
2015-01-14,7.3285,7.3753,7.2851,7.3612,3938,0
2015-01-15,7.3848,7.5309,7.3753,7.4594,22894,0
2015-01-16,7.3753,7.5435,7.3753,7.5435,4561,0
2015-01-20,7.5436,7.5436,7.3473,7.5341,14863,0
2015-01-21,7.5341,7.5341,7.4501,7.5341,12488,0
2015-01-22,7.5341,7.5436,7.3659,7.5436,22737,0
2015-01-23,7.5341,7.5693,7.4874,7.5623,16478,0
2015-01-26,7.3098,7.5155,7.2817,7.3005,37016,0
2015-01-27,7.2537,7.4687,7.2537,7.3192,9262,0
2015-01-28,7.338,7.338,7.3005,7.3005,552,0
2015-01-29,7.2912,7.3285,7.2445,7.3098,8093,0
2015-01-30,7.235,7.338,7.235,7.2817,3958,0
2015-02-02,7.2445,7.2445,7.1323,7.1511,16229,0
2015-02-03,7.1042,7.207,7.0389,7.1229,33013,0
2015-02-04,7.0576,7.2304,7.0576,7.1602,10157,0
2015-02-05,7.095,7.2912,7.0763,7.1042,21284,0
2015-02-06,7.1042,7.2375,7.0763,7.0853,19391,0
2015-02-09,7.2725,7.2912,7.0822,7.1042,6335,0
2015-02-10,7.2131,7.2131,7.0481,7.0576,9284,0
2015-02-11,7.0979,7.1884,7.0763,7.1435,10355,0
2015-02-12,7.266,7.266,7.0669,7.1042,21610,0
2015-02-13,7.1512,7.197,7.0762,7.1042,13009,0
2015-02-17,7.0481,7.1229,7.0481,7.0763,9037,0
2015-02-18,7.1223,7.1223,7.0902,7.095,10102,0
2015-02-19,7.1229,7.2536,7.095,7.1074,10477,0
2015-02-20,7.1042,7.3191,7.0202,7.0575,12633,0
2015-02-23,7.1042,7.1511,7.0481,7.0763,13536,0
2015-02-24,7.1042,7.1229,7.0763,7.0763,3907,0
2015-02-25,7.1704,7.2456,7.1044,7.1516,25647,0
2015-02-26,7.1608,7.3256,7.1422,7.3256,5000,0
2015-02-27,7.3868,7.5372,7.2738,7.4339,11184,0
2015-03-02,7.5184,7.5184,7.1516,7.1608,19342,0
2015-03-03,7.1608,7.2832,7.1608,7.1704,11584,0
2015-03-04,7.1704,7.3208,7.1326,7.302,15091,0
2015-03-05,7.3773,7.4809,7.302,7.4809,16046,0
2015-03-06,7.4809,7.5749,7.4809,7.5278,18172,0
2015-03-09,7.5938,7.6221,7.4809,7.5278,24230,0
2015-03-10,7.5091,7.5656,7.1892,7.3397,7334,0
2015-03-11,7.3961,7.3961,7.1704,7.2079,10734,0
2015-03-12,7.3397,7.5749,7.2927,7.5278,24549,0
2015-03-13,7.2927,7.4527,7.2927,7.4527,955,0
2015-03-16,7.5467,7.6879,7.4244,7.4244,4782,0
2015-03-17,7.4339,7.4995,7.4339,7.4902,17003,0
2015-03-18,7.669,7.7066,7.3115,7.4148,10202,0
2015-03-19,7.4809,7.5467,7.2927,7.302,8925,0
2015-03-20,7.5749,7.5749,7.2738,7.2832,7439,0
2015-03-23,7.2927,7.462,7.2927,7.3868,4039,0
2015-03-24,7.5749,7.5749,7.2644,7.3397,9353,0
2015-03-25,7.3773,7.5559,7.3773,7.3868,9034,0
2015-03-26,7.6221,7.6221,7.2927,7.2927,25505,0
2015-03-27,7.2738,7.3773,7.114,7.1326,16791,0
2015-03-30,7.1985,7.2549,7.0575,7.0668,26037,0
2015-03-31,7.0668,7.133,7.0668,7.0854,16153,0
2015-04-01,7.1232,7.2644,7.0854,7.2549,19342,0
2015-04-02,7.2738,7.3302,7.1421,7.1421,7971,0
2015-04-06,7.2456,7.302,7.1232,7.1232,4039,0
2015-04-07,7.2361,7.2361,7.114,7.1985,7682,0
2015-04-08,7.1985,7.2456,7.1421,7.1704,5207,0
2015-04-09,7.1704,7.2361,7.0854,7.1326,29847,0
2015-04-10,7.1326,7.1516,7.0575,7.114,7545,0
2015-04-13,7.1892,7.2268,7.1516,7.2268,18279,0
2015-04-14,7.1985,7.2644,7.1516,7.1516,12860,0
2015-04-15,7.1044,7.1797,7.0854,7.1167,11814,0
2015-04-16,7.114,7.114,7.0658,7.0668,9618,0
2015-04-17,7.0854,7.1326,7.0763,7.1232,8821,0
2015-04-20,7.1421,7.1516,6.9633,7.1421,17700,0
2015-04-21,7.0592,7.1232,7.0575,7.0576,1901,0
2015-04-22,7.0479,7.0575,6.9821,7.0479,14120,0
2015-04-23,7.0291,7.0668,7.0291,7.0479,6801,0
2015-04-24,7.1043,7.1043,7.0198,7.0575,2521,0
2015-04-27,6.9914,7.0575,6.8879,7.0103,21042,0
2015-04-28,6.9815,7.0575,6.9698,7.0291,4057,0
2015-04-29,6.9726,7.0951,6.9633,7.0951,2869,0
2015-04-30,7.0479,7.0854,6.9726,6.9726,4570,0
2015-05-01,7.0479,7.0575,6.9633,6.9633,14135,0
2015-05-04,7.0198,7.0951,6.9633,6.9633,16791,0
2015-05-05,6.9726,6.9726,6.841,6.8879,17217,0
2015-05-06,6.8691,6.8974,6.8314,6.8503,7233,0
2015-05-07,6.8221,6.9069,5.7495,6.7931,27023,0
2015-05-08,6.7562,6.775,6.6337,6.7,25185,0
2015-05-11,6.8786,6.9069,6.6621,6.7562,6377,0
2015-05-12,6.6903,6.8165,6.6903,6.7467,3333,0
2015-05-13,6.7562,6.8786,6.7467,6.841,3826,0
2015-05-14,6.8127,7.0854,6.728,6.9821,34221,0
2015-05-15,6.9633,7.1516,6.9572,7.1516,7059,0
2015-05-18,7.1516,7.1608,7.0951,7.0951,6386,0
2015-05-19,7.0951,7.0951,7.0575,7.0731,538,0
2015-05-20,7.1704,7.1892,7.0575,7.0575,9034,0
2015-05-21,7.1326,7.1797,6.9726,7.1232,16579,0
2015-05-22,7.0009,7.1516,7.0009,7.1516,1063,0
2015-05-26,7.0668,7.1516,6.9633,7.0575,7612,0
2015-05-27,7.0479,7.0575,7.0009,7.0009,532,0
2015-05-28,7.0104,7.086,7.0009,7.0502,5442,0
2015-05-29,7.0578,7.0578,7.0482,7.0482,1372,0
2015-06-01,7.0478,7.0478,7.0104,7.0199,7769,0
2015-06-02,6.982,7.0958,6.982,7.0482,10813,0
2015-06-03,7.0578,7.0578,7.0199,7.0199,9077,0
2015-06-04,7.1241,7.1241,7.0768,7.0768,5910,0
2015-06-05,7.1147,7.2471,7.1147,7.2378,22695,0
2015-06-08,7.2471,7.2471,7.105,7.1904,13829,0
2015-06-09,7.1526,7.1739,7.0284,7.0958,25262,0
2015-06-10,7.0579,7.1526,7.0579,7.1526,5912,0
2015-06-11,7.0578,7.1998,7.0389,7.086,11279,0
2015-06-12,7.2378,7.2378,7.1998,7.1998,4327,0
2015-06-15,7.1998,7.1998,7.1619,7.1808,11400,0
2015-06-16,7.2471,7.3041,7.1998,7.1998,7812,0
2015-06-17,7.2567,7.2567,7.1904,7.2471,949,0
2015-06-18,7.2944,7.2944,7.1904,7.1904,5910,0
2015-06-19,7.1998,7.2094,7.1998,7.2094,1162,0
2015-06-22,7.1998,7.2944,7.1998,7.2187,3378,0
2015-06-23,7.2284,7.2471,7.2094,7.2187,2322,0
2015-06-24,7.2757,7.2944,7.1526,7.1526,15095,0
2015-06-25,7.2094,7.2094,7.1335,7.1431,6860,0
2015-06-26,7.2094,7.2094,7.1619,7.1619,4750,0
2015-06-29,7.2094,7.2094,7.1998,7.1998,3694,0
2015-06-30,7.1431,7.2661,7.1431,7.1998,871,0
2015-07-01,7.2094,7.2284,7.105,7.105,9817,0
2015-07-02,7.2187,7.2187,7.105,7.105,6966,0
2015-07-06,7.1619,7.2944,7.0958,7.1431,14989,0
2015-07-08,7.1431,7.2378,7.1241,7.1335,5171,0
2015-07-09,7.1241,7.1808,7.1241,7.1241,3801,0
2015-07-10,7.1998,7.2852,7.1904,7.1904,1795,0
2015-07-13,7.1904,7.2661,7.105,7.2661,12352,0
2015-07-14,7.2944,7.323,7.1526,7.1904,22946,0
2015-07-15,7.1724,7.1724,7.1335,7.1715,6150,0
2015-07-16,7.1431,7.2378,7.1431,7.2378,1056,0
2015-07-17,7.1715,7.2944,7.1715,7.2852,6966,0
2015-07-20,7.1998,7.2757,7.1998,7.2757,1267,0
2015-07-21,7.2944,7.5694,7.2757,7.4083,10344,0
2015-07-22,7.323,7.4083,7.2852,7.2944,7599,0
2015-07-23,7.2757,7.2757,7.2757,7.2757,317,0
2015-07-24,7.2187,7.2378,7.1241,7.2378,6651,0
2015-07-27,7.1998,7.3136,7.1715,7.1715,16150,0
2015-07-28,7.2378,7.323,7.1998,7.1998,3272,0
2015-07-29,7.2852,7.2852,7.1147,7.1526,35468,0
2015-07-30,7.2661,7.2661,7.1241,7.1241,10239,0
2015-07-31,7.1808,7.2852,7.1431,7.2757,3061,0
2015-08-03,7.1573,7.2187,7.1573,7.2187,2240,0
2015-08-04,7.2661,7.2661,7.2378,7.2378,740,0
2015-08-05,7.3419,7.3419,7.2944,7.3136,3905,0
2015-08-06,7.2615,7.3135,7.2094,7.2428,3536,0
2015-08-07,7.2944,7.3136,7.2094,7.2378,10027,0
2015-08-10,7.3041,7.4272,7.2471,7.2944,10767,0
2015-08-11,7.361,7.361,7.2284,7.2284,6247,0
2015-08-12,7.2944,7.323,7.2944,7.3136,17841,0
2015-08-13,7.8156,7.8724,7.4841,7.6261,93418,0
2015-08-14,7.6261,7.74,7.5694,7.74,20690,0
2015-08-17,7.6926,8.0526,7.6072,8.0241,46551,0
2015-08-18,8.0809,8.4221,7.9958,8.0526,16995,0
2015-08-19,8.1187,8.2325,8.1094,8.1945,13829,0
2015-08-20,8.2134,8.2134,7.9576,8.0905,13511,0
2015-08-21,8.0619,8.0619,7.882,7.9484,14039,0
2015-08-24,7.4462,7.8724,7.2944,7.8724,27846,0
2015-08-25,7.9293,8.1187,7.9198,7.9958,9499,0
2015-08-26,8.1187,8.1187,7.683,8.0051,24596,0
2015-08-27,8.1002,8.1575,7.9193,8.091,24239,0
2015-08-28,8.0051,8.1672,7.8621,7.8717,18467,0
2015-08-31,7.7668,8.0814,7.7668,8.0051,6401,0
2015-09-01,7.9098,8.1291,7.9098,8.1101,14167,0
2015-09-02,8.1672,8.3385,8.1672,8.2528,15110,0
2015-09-03,8.2719,8.3671,8.1575,8.3099,35257,0
2015-09-04,8.2813,8.3863,8.1386,8.3768,29590,0
2015-09-08,8.5769,9.0249,8.4626,8.6723,156559,0
2015-09-09,8.7674,8.958,8.5864,8.6913,50368,0
2015-09-10,8.6816,8.9677,8.6092,8.8628,52466,0
2015-09-11,8.6245,8.7484,8.2528,8.6151,44807,0
2015-09-14,8.6723,8.9389,8.6625,8.7961,48584,0
2015-09-15,8.7961,8.8724,8.5292,8.5292,23248,0
2015-09-16,8.5769,8.7484,8.472,8.5769,20146,0
2015-09-17,8.5292,8.6625,8.3863,8.3863,23653,0
2015-09-18,8.4148,8.7008,8.0529,8.0529,103255,0
2015-09-21,8.3863,8.4148,8.1002,8.2528,59497,0
2015-09-22,8.1194,8.5198,8.1101,8.4816,15005,0
2015-09-23,8.4816,8.4816,8.3863,8.4529,16737,0
2015-09-24,8.3483,8.4529,8.2433,8.3005,14893,0
2015-09-25,8.3196,8.4626,8.1956,8.3005,14481,0
2015-09-28,8.3291,8.3671,8.1002,8.3196,22785,0
2015-09-29,8.2813,8.291,8.1291,8.1481,23505,0
2015-09-30,8.1956,8.2338,8.1386,8.2338,13641,0
2015-10-01,8.291,8.3385,8.0717,8.3196,42183,0
2015-10-02,8.1002,8.3385,8.1002,8.3385,10913,0
2015-10-05,8.2719,8.3272,8.1575,8.2433,28269,0
2015-10-06,8.1575,8.291,8.1575,8.1766,13537,0
2015-10-07,8.1766,8.291,8.1766,8.2623,10076,0
2015-10-08,8.291,8.6532,8.2813,8.6245,33158,0
2015-10-09,8.6436,8.6816,8.5579,8.6245,20043,0
2015-10-12,8.6816,8.7103,8.5769,8.7008,22053,0
2015-10-13,8.6913,8.958,8.6055,8.8343,56979,0
2015-10-14,8.8628,8.8628,8.6532,8.6532,14691,0
2015-10-15,8.7579,8.8247,8.6055,8.8247,12802,0
2015-10-16,8.8343,9.0343,8.7103,8.8532,14167,0
2015-10-19,8.9008,9.0534,8.7579,8.7961,18382,0
2015-10-20,8.8056,8.8437,8.5769,8.5959,31166,0
2015-10-21,8.6151,8.9487,8.6151,8.9105,34734,0
2015-10-22,8.9771,9.0058,8.8343,8.9389,13641,0
2015-10-23,8.9867,9.1105,8.9199,9.0438,20777,0
2015-10-26,9.0914,9.101,8.9677,9.0058,22560,0
2015-10-27,8.958,8.9677,8.8153,8.9008,42708,0
2015-10-28,8.9771,9.0914,8.958,9.0914,48374,0
2015-10-29,9.0821,9.101,8.8247,8.9105,22876,0
2015-10-30,8.8915,8.8915,8.7484,8.8817,24030,0
2015-11-02,8.8915,9.1777,8.826,8.9962,19995,0
2015-11-03,9.0821,9.1201,8.9008,9.0534,25605,0
2015-11-04,9.0821,9.1488,8.8758,8.9867,52386,0
2015-11-05,8.9962,9.0534,8.9867,9.0438,14271,0
2015-11-06,9.1393,9.2825,9.0438,9.1584,30956,0
2015-11-09,9.2244,9.2923,9.1681,9.2436,27849,0
2015-11-10,9.2923,9.406,9.1488,9.2244,32423,0
2015-11-11,9.2825,9.3117,9.2244,9.3117,19202,0
2015-11-12,8.472,8.958,8.1956,8.5388,182479,0
2015-11-13,8.5388,9.3117,8.5388,8.9008,74501,0
2015-11-16,9.0821,9.2339,8.8724,9.0534,75236,0
2015-11-17,9.0534,9.1201,8.8817,8.9771,15950,0
2015-11-18,8.9105,9.0343,8.8153,8.8343,24030,0
2015-11-19,8.6913,9.0438,8.5388,8.8817,29382,0
2015-11-20,8.7295,9.2059,8.3385,8.958,93496,0
2015-11-23,9.2923,9.3864,9.0821,9.3864,103464,0
2015-11-24,9.2533,9.3864,9.101,9.1972,27283,0
2015-11-25,9.3049,9.3903,9.0838,9.3334,14284,0
2015-11-27,9.2562,9.582,9.2562,9.582,26480,0
2015-11-30,9.592,9.592,9.2757,9.4001,33049,0
2015-12-01,9.3903,9.4963,9.3138,9.4199,23496,0
2015-12-02,9.2175,9.543,9.2175,9.3805,35060,0
2015-12-03,9.3138,9.3432,8.863,8.9012,19067,0
2015-12-04,9.0549,9.352,8.9012,9.352,10738,0
2015-12-07,9.0549,9.2854,8.9494,9.0644,25855,0
2015-12-08,9.0549,9.3334,8.7095,8.7574,23540,0
2015-12-09,8.7767,8.9012,8.652,8.748,21685,0
2015-12-10,8.7289,8.9302,8.6807,8.7959,15951,0
2015-12-11,8.7289,8.9012,8.4603,8.4603,13241,0
2015-12-14,8.3643,8.6136,8.1722,8.3355,72304,0
2015-12-15,8.3259,8.9111,8.2971,8.4697,15951,0
2015-12-16,8.5656,8.7863,8.4026,8.4504,11676,0
2015-12-17,8.4603,8.7767,8.4603,8.5848,9799,0
2015-12-18,8.5561,8.6999,8.2204,8.422,28982,0
2015-12-21,8.3834,8.5753,8.3643,8.422,22727,0
2015-12-22,8.4603,8.6904,8.3738,8.6329,17097,0
2015-12-23,8.5656,8.7959,8.4121,8.7574,27419,0
2015-12-24,8.6904,8.8054,8.6741,8.7289,4916,0
2015-12-28,8.7289,8.9637,8.3545,8.6424,34065,0
2015-12-29,8.8343,8.8343,8.5081,8.6231,7818,0
2015-12-30,8.6999,8.8534,8.5164,8.7863,14562,0
2015-12-31,8.7863,8.7863,8.5368,8.6329,10668,0
2016-01-04,8.5178,8.6329,8.393,8.4026,10311,0
2016-01-05,8.4121,8.4122,8.2012,8.2012,28318,0
2016-01-06,8.1531,8.4888,7.9613,8.2682,24632,0
2016-01-07,8.2012,8.3738,8.1148,8.3163,13690,0
2016-01-08,8.3643,8.3643,8.2106,8.3259,8081,0
2016-01-11,8.3944,8.4313,7.971,8.134,37121,0
2016-01-12,7.9996,8.1766,7.8079,7.9745,23635,0
2016-01-13,8.1629,8.2242,7.6065,7.7312,75083,0
2016-01-14,7.5776,8.0669,7.4914,7.5201,32556,0
2016-01-15,7.29,7.6256,7.1172,7.2133,44803,0
2016-01-19,7.4243,7.4243,6.9159,7.0596,50145,0
2016-01-20,6.9542,7.3043,6.9542,7.2802,12928,0
2016-01-21,7.4243,7.7215,7.3475,7.453,8635,0
2016-01-22,7.8079,7.8079,7.357,7.4722,13788,0
2016-01-25,7.4339,7.706,7.4339,7.5585,12378,0
2016-01-26,7.5776,7.827,7.4722,7.669,16671,0
2016-01-27,7.6545,7.8303,7.4339,7.5297,17276,0
2016-01-28,7.5682,7.6256,7.4339,7.5585,2677,0
2016-01-29,7.5585,7.9231,7.5585,7.7599,107559,0
2016-02-01,7.827,7.8654,7.5297,7.6161,30324,0
2016-02-02,7.5297,7.6065,7.3379,7.5393,14006,0
2016-02-03,7.5489,7.6545,7.4625,7.6161,5690,0
2016-02-04,7.6639,7.7695,7.6639,7.7504,10090,0
2016-02-05,7.7504,7.7695,7.4818,7.5873,5323,0
2016-02-08,7.4817,7.7312,7.357,7.357,14915,0
2016-02-09,7.3666,7.3859,7.3091,7.357,2911,0
2016-02-10,7.4434,7.5873,7.4195,7.4722,7161,0
2016-02-11,7.2995,7.4817,7.242,7.3091,9715,0
2016-02-12,7.5201,7.5201,7.2134,7.5105,18705,0
2016-02-16,7.5297,7.6545,7.146,7.3091,27338,0
2016-02-17,7.4722,7.4833,7.3811,7.4339,15235,0
2016-02-18,7.5105,7.6639,7.4817,7.5776,27744,0
2016-02-19,7.5728,7.6928,7.5682,7.6928,21299,0
2016-02-22,7.6928,7.827,7.4817,7.5105,25787,0
2016-02-23,7.6256,7.6736,7.4366,7.6352,6202,0
2016-02-24,7.5009,7.8549,7.5009,7.6256,7705,0
2016-02-25,7.744,7.9278,7.7053,7.7731,9910,0
2016-02-26,7.8697,7.9665,7.5411,7.6667,12582,0
2016-02-29,7.6472,7.6472,7.4938,7.5121,15113,0
2016-03-01,7.4251,7.6421,7.4251,7.4927,23805,0
2016-03-02,7.4636,7.6086,7.4636,7.5604,12416,0
2016-03-03,7.5893,7.6378,7.5411,7.57,10651,0
2016-03-04,7.5797,7.6279,7.5507,7.5797,7250,0
2016-03-07,7.5507,7.556,7.4008,7.4927,23535,0
2016-03-08,7.4927,7.5121,7.4443,7.4927,30876,0
2016-03-09,7.4927,7.6636,7.4927,7.5893,14154,0
2016-03-10,7.4927,7.8407,7.4927,7.5893,5452,0
2016-03-11,7.6086,7.6667,7.5893,7.5893,2591,0
2016-03-14,7.6378,7.6571,7.5893,7.6571,7562,0
2016-03-15,7.6571,7.686,7.5559,7.6472,20180,0
2016-03-16,7.686,7.9084,7.5893,7.9084,13001,0
2016-03-17,7.9471,8.3434,7.9278,8.1598,24166,0
2016-03-18,8.5562,8.9429,8.2372,8.3145,42684,0
2016-03-21,8.2468,8.3983,7.744,7.7538,71788,0
2016-03-22,7.8359,8.1211,7.8117,7.9471,18658,0
2016-03-23,7.9471,8.0327,7.8311,7.8795,20970,0
2016-03-24,7.8795,8.0342,7.8795,8.0148,13597,0
2016-03-28,8.1404,8.2178,7.9566,8.0824,19570,0
2016-03-29,8.0887,8.1211,7.9857,8.0148,5739,0
2016-03-30,8.1116,8.1211,7.9766,8.0535,14092,0
2016-03-31,8.0728,8.0728,7.9762,7.9857,10352,0
2016-04-01,7.9374,8.1694,7.9374,8.0245,7785,0
2016-04-04,8.0923,8.1502,8.0824,8.1211,6112,0
2016-04-05,8.1308,8.1694,8.0148,8.1211,40377,0
2016-04-06,8.1211,8.2082,8.0148,8.0728,27604,0
2016-04-07,8.0824,8.175,8.0631,8.1404,23672,0
2016-04-08,8.1694,8.7689,8.1116,8.6723,25247,0
2016-04-11,8.7689,8.8752,8.3531,8.4691,24689,0
2016-04-12,8.5176,8.5176,8.3339,8.4304,13531,0
2016-04-13,8.4402,8.6046,8.2381,8.3241,20429,0
2016-04-14,8.3435,8.5023,8.3435,8.4304,3759,0
2016-04-15,8.4402,8.5657,8.3919,8.3919,7442,0
2016-04-18,8.3435,8.5175,8.3435,8.4596,8380,0
2016-04-19,8.5271,9.0009,8.5271,8.8752,37360,0
2016-04-20,8.7023,8.9913,8.7012,8.9235,15480,0
2016-04-21,8.8462,9.0106,8.8268,8.8752,6083,0
2016-04-22,8.8462,8.9816,8.7496,8.8172,11520,0
2016-04-25,8.8462,9.301,8.8462,8.9623,23100,0
2016-04-26,9.0396,9.2816,9.03,9.2719,8310,0
2016-04-27,9.2524,9.2816,9.0022,9.0977,8877,0
2016-04-28,9.0009,9.1555,8.9042,8.9042,12174,0
2016-04-29,8.8946,9.1208,8.8946,9.0202,4361,0
2016-05-02,9.103,9.1267,8.9429,8.9526,5115,0
2016-05-03,9.0492,9.0492,8.9478,8.9623,2239,0
2016-05-04,8.9333,8.9719,8.7883,8.8559,6066,0
2016-05-05,8.9816,8.9816,8.7883,8.7883,928,0
2016-05-06,8.8172,8.9429,8.6142,8.6238,8663,0
2016-05-09,8.5657,8.8655,8.4111,8.6142,7996,0
2016-05-10,8.5756,8.8365,8.5756,8.8365,19022,0
2016-05-11,8.8655,8.8655,8.7205,8.8559,2649,0
2016-05-12,8.8268,8.8752,8.7061,8.7303,10728,0
2016-05-13,8.3049,8.4111,8.0728,8.3629,25774,0
2016-05-16,8.1792,8.5368,8.1792,8.5368,31262,0
2016-05-17,8.3821,8.5657,8.3821,8.421,20799,0
2016-05-18,8.4304,8.7012,8.3531,8.7012,45888,0
2016-05-19,8.6529,8.7496,8.6046,8.7205,17517,0
2016-05-20,8.7012,8.7979,8.6289,8.7784,17581,0
2016-05-23,8.7012,8.8849,8.7012,8.8365,8130,0
2016-05-24,8.8946,8.8946,8.7784,8.8559,28353,0
2016-05-25,8.8946,8.8946,8.8268,8.8849,27429,0
2016-05-26,8.9554,8.9554,8.7706,8.8679,42017,0
2016-05-27,8.8971,8.8971,8.6633,8.7024,61211,0
2016-05-31,8.7218,8.8679,8.7121,8.7899,10279,0
2016-06-01,8.7899,8.8971,8.7218,8.7706,10235,0
2016-06-02,8.8873,8.8873,8.7802,8.7802,9014,0
2016-06-03,8.7802,8.7998,8.7121,8.7316,9325,0
2016-06-06,8.7607,8.8094,8.7218,8.7218,15652,0
2016-06-07,8.7121,8.7607,8.6926,8.7316,13543,0
2016-06-08,8.7121,8.7316,8.6829,8.7316,4608,0
2016-06-09,8.7316,8.7998,8.6733,8.7511,6762,0
2016-06-10,8.7511,8.7802,8.6926,8.7706,8707,0
2016-06-13,8.6829,8.7413,8.6148,8.6148,15412,0
2016-06-14,8.6148,8.6633,8.4161,8.5466,17520,0
2016-06-15,8.5856,8.7316,8.5564,8.5564,4416,0
2016-06-16,8.5564,8.566,8.3909,8.4785,8331,0
2016-06-17,8.4202,8.4785,8.4202,8.4591,4181,0
2016-06-20,8.6051,8.6829,8.3812,8.5564,17667,0
2016-06-21,8.566,8.6343,8.4104,8.5275,9656,0
2016-06-22,8.5564,8.5947,8.4103,8.4103,12464,0
2016-06-23,8.4202,8.4882,8.3909,8.4007,5214,0
2016-06-24,8.3617,8.3709,8.2741,8.3228,6626,0
2016-06-27,8.2254,8.2837,8.1182,8.1866,9394,0
2016-06-28,8.2254,8.4882,8.2254,8.4591,26130,0
2016-06-29,8.5564,8.6051,8.4203,8.4736,2843,0
2016-06-30,8.6332,8.7218,8.4164,8.6148,5503,0
2016-07-01,8.5856,8.6343,8.3714,8.6051,11399,0
2016-07-05,8.566,8.751,8.4981,8.6343,9238,0
2016-07-06,8.6439,8.6732,8.5559,8.6343,8699,0
2016-07-07,8.6245,8.6245,8.4439,8.5366,4529,0
2016-07-08,8.5369,8.7121,8.4401,8.566,11355,0
2016-07-11,8.566,8.7607,8.566,8.6051,11502,0
2016-07-12,8.7364,8.751,8.5076,8.5076,5548,0
2016-07-13,8.5369,8.6051,8.4202,8.4591,7286,0
2016-07-14,8.5076,8.527,8.4499,8.4882,8793,0
2016-07-15,8.4882,8.498,8.3919,8.4007,10352,0
2016-07-18,8.4591,8.498,8.2254,8.4298,14744,0
2016-07-19,8.3714,8.5953,8.3714,8.5029,3220,0
2016-07-20,8.6051,8.6439,8.4882,8.6343,6821,0
2016-07-21,8.6343,8.6343,8.4785,8.4882,12046,0
2016-07-22,8.5076,8.5076,8.4492,8.4687,6812,0
2016-07-25,8.4298,8.4591,8.3811,8.3811,32791,0
2016-07-26,8.5021,8.5564,8.4103,8.4668,13537,0
2016-07-27,8.4212,8.4632,8.4103,8.4298,3284,0
2016-07-28,8.4491,8.5075,8.4103,8.4882,3690,0
2016-07-29,8.4931,8.6538,8.4298,8.5175,15766,0
2016-08-01,8.5175,8.7607,8.5175,8.5369,17012,0
2016-08-02,8.5769,8.6043,8.4887,8.5076,7003,0
2016-08-03,8.5466,8.5466,8.4202,8.4299,10321,0
2016-08-04,8.4591,8.5175,8.3714,8.3811,5472,0
2016-08-05,8.4376,8.4492,8.4358,8.4464,1348,0
2016-08-08,8.4492,8.5368,8.4046,8.4882,9561,0
2016-08-09,8.4827,8.5175,8.3909,8.4785,8008,0
2016-08-10,8.4279,8.5466,8.4279,8.4785,4484,0
2016-08-11,8.498,8.6829,8.4298,8.5759,15801,0
2016-08-12,8.8582,9.1015,8.8387,8.8387,58458,0
2016-08-15,8.9499,9.0333,8.7607,8.8094,21812,0
2016-08-16,8.7607,8.8971,8.7219,8.8971,27057,0
2016-08-17,8.8893,8.8971,8.8659,8.8971,9210,0
2016-08-18,8.8493,8.9457,8.826,8.9457,15470,0
2016-08-19,8.9457,8.9457,8.8582,8.9457,11925,0
2016-08-22,8.9359,8.9457,8.9263,8.9359,5788,0
2016-08-23,8.9457,8.9457,8.7607,8.7706,13698,0
2016-08-24,8.9263,8.9359,8.8581,8.8581,7010,0
2016-08-25,8.9012,8.9067,8.8192,8.8864,10353,0
2016-08-26,8.9165,8.9165,8.7024,8.8094,24388,0
2016-08-29,8.8804,8.9981,8.8708,8.9196,22300,0
2016-08-30,8.9875,8.9981,8.8708,8.9981,20560,0
2016-08-31,8.9981,9.0667,8.8384,8.8414,7307,0
2016-09-01,8.6658,8.8218,8.6658,8.8218,14417,0
2016-09-02,8.9,8.9981,8.8511,8.9885,21425,0
2016-09-06,9.0276,9.0472,8.9589,9.0373,13933,0
2016-09-07,9.0472,9.0472,9.0104,9.0472,16031,0
2016-09-08,9.0667,9.0667,8.8511,9.0177,9539,0
2016-09-09,9.0276,9.0667,8.91,8.9196,15529,0
2016-09-12,8.91,9.0952,8.7237,9.0177,18695,0
2016-09-13,9.0177,9.0276,8.8804,8.9,9764,0
2016-09-14,8.8904,9.0962,8.6551,9.0962,19790,0
2016-09-15,9.0667,9.1452,9.0203,9.1256,10768,0
2016-09-16,9.1086,9.1452,9.0486,9.1353,9202,0
2016-09-19,9.1452,9.1452,8.9885,9.1452,8853,0
2016-09-20,9.204,9.204,8.9492,8.9885,33169,0
2016-09-21,9.0373,9.106,8.8904,9.106,6549,0
2016-09-22,9.1452,9.1452,9.0825,9.1256,12415,0
2016-09-23,9.0766,9.1353,8.9492,9.057,12363,0
2016-09-26,9.0472,9.0472,8.9196,8.9589,15050,0
2016-09-27,8.9785,9.008,8.8904,8.9393,18961,0
2016-09-28,8.9393,9.0962,8.9306,9.0766,12454,0
2016-09-29,9.1158,9.1549,9.0373,9.1452,49222,0
2016-09-30,8.8708,9.1353,8.8708,9.0472,32982,0
2016-10-03,9.0667,9.546,9.0667,9.2628,42248,0
2016-10-04,9.4883,9.4883,9.2824,9.3413,24038,0
2016-10-05,9.3413,9.577,9.3313,9.3314,14502,0
2016-10-06,9.3706,9.556,9.3706,9.543,18996,0
2016-10-07,9.596,9.9,9.303,9.566,47094,0
2016-10-10,9.684,10.047,9.665,10.017,20692,0
2016-10-11,9.979,10.017,9.704,9.802,19914,0
2016-10-12,9.86,9.89,9.694,9.792,12227,0
2016-10-13,9.792,9.802,9.615,9.655,12760,0
2016-10-14,9.714,10.022,9.714,9.979,16413,0
2016-10-17,9.969,10.047,9.879,10.047,19354,0
2016-10-18,10.047,10.291,9.929,10.204,17677,0
2016-10-19,10.244,10.291,9.949,10.017,98767,0
2016-10-20,10.115,10.291,9.636,9.9,81024,0
2016-10-21,9.831,10.175,9.665,9.929,61549,0
2016-10-24,10.195,10.219,9.802,10.095,87683,0
2016-10-25,10.047,10.145,9.9,10.095,9621,0
2016-10-26,10.195,10.195,9.949,9.949,9929,0
2016-10-27,10.095,10.095,9.9,10.047,18649,0
2016-10-28,9.9,10.239,9.9,10.095,18970,0
2016-10-31,10.145,10.244,10.047,10.095,7732,0
2016-11-01,10.195,10.291,10.095,10.244,8450,0
2016-11-02,10.291,10.291,9.999,10.145,7709,0
2016-11-03,10.095,10.234,10.009,10.195,4202,0
2016-11-04,10.095,10.635,10.095,10.537,27107,0
2016-11-07,10.39,10.586,10.105,10.244,27112,0
2016-11-08,10.291,10.435,10.195,10.244,12236,0
2016-11-09,9.802,10.291,9.802,10.291,15262,0
2016-11-10,10.291,10.635,10.171,10.635,25506,0
2016-11-11,10.635,11.958,10.476,11.468,52777,0
2016-11-14,11.616,12.252,11.527,11.908,44273,0
2016-11-15,11.812,12.057,11.468,11.517,49957,0
2016-11-16,11.665,12.291,11.665,11.908,12647,0
2016-11-17,12.057,12.105,11.762,11.958,15508,0
2016-11-18,11.958,11.981,11.762,11.958,16946,0
2016-11-21,11.861,12.13,11.816,12.105,23019,0
2016-11-22,11.861,12.105,11.861,12.008,16595,0
2016-11-23,12.057,12.351,12.057,12.154,25190,0
2016-11-25,12.253,12.351,12.105,12.203,11399,0
2016-11-28,12.314,12.758,12.314,12.61,78266,0
2016-11-29,12.758,12.758,12.461,12.511,53086,0
2016-11-30,12.561,12.633,12.511,12.511,10721,0
2016-12-01,12.511,12.708,12.461,12.511,15468,0
2016-12-02,12.561,12.708,12.511,12.677,12798,0
2016-12-05,12.708,13.053,12.61,12.905,56352,0
2016-12-06,13.053,13.3,12.985,13.152,26966,0
2016-12-07,13.2,13.25,12.955,13.053,15804,0
2016-12-08,13.152,13.25,12.98,13.102,28274,0
2016-12-09,13.102,13.152,13.004,13.107,13526,0
2016-12-12,13.152,13.152,12.813,13.102,18370,0
2016-12-13,13.152,13.3,12.865,13.25,17945,0
2016-12-14,13.152,13.594,13.132,13.447,17846,0
2016-12-15,13.594,13.94,13.349,13.447,34201,0
2016-12-16,13.397,13.447,13.004,13.004,41564,0
2016-12-19,12.905,13.004,12.314,12.461,63541,0
2016-12-20,12.413,12.511,11.827,12.511,35353,0
2016-12-21,12.561,12.561,12.314,12.364,11541,0
2016-12-22,12.314,12.511,11.927,12.166,30610,0
2016-12-23,12.117,12.532,12.117,12.314,14734,0
2016-12-27,12.364,12.461,12.019,12.265,30044,0
2016-12-28,12.216,12.708,12.17,12.511,50257,0
2016-12-29,12.511,13.102,12.511,13.053,8743,0
2016-12-30,13.102,13.733,13.102,13.546,32222,0
2017-01-03,13.694,14.236,13.152,13.447,68130,0
2017-01-04,13.447,13.447,13.053,13.152,37396,0
2017-01-05,13.152,13.366,12.758,12.855,36170,0
2017-01-06,12.905,13.053,12.511,12.708,25088,0
2017-01-09,12.658,12.679,12.461,12.561,38553,0
2017-01-10,12.658,13.102,12.658,12.855,9129,0
2017-01-11,13.152,13.152,12.855,12.855,10078,0
2017-01-12,12.808,12.83,12.511,12.658,12248,0
2017-01-13,12.61,12.855,12.561,12.61,11480,0
2017-01-17,12.511,12.561,12.069,12.364,59395,0
2017-01-18,12.364,12.708,12.314,12.61,12027,0
2017-01-19,12.658,12.808,12.461,12.561,16959,0
2017-01-20,12.511,12.708,12.461,12.461,7423,0
2017-01-23,12.511,12.561,12.314,12.561,54385,0
2017-01-24,12.561,12.658,12.265,12.314,16360,0
2017-01-25,12.216,12.265,11.625,12.117,69198,0
2017-01-26,11.822,11.969,11.772,11.772,349366,0
2017-01-27,11.872,11.872,11.723,11.772,146355,0
2017-01-30,11.822,11.847,11.752,11.772,154517,0
2017-01-31,11.772,11.847,11.723,11.772,116645,0
2017-02-01,11.772,11.969,11.772,11.772,109710,0
2017-02-02,11.772,11.872,11.772,11.872,89123,0
2017-02-03,11.822,12.069,11.723,11.723,202241,0
2017-02-06,11.723,11.919,11.723,11.872,97425,0
2017-02-07,11.919,12.019,11.772,11.822,84788,0
2017-02-08,11.822,11.872,11.772,11.772,74948,0
2017-02-09,11.822,12.216,11.822,12.069,86409,0
2017-02-10,12.069,12.265,11.969,12.166,20780,0
2017-02-13,11.919,11.969,11.822,11.822,90723,0
2017-02-14,11.969,12.117,11.822,12.069,52768,0
2017-02-15,12.069,12.364,11.919,12.314,37815,0
2017-02-16,13.004,13.546,12.658,12.955,310954,0
2017-02-17,13.053,13.594,13.053,13.447,165462,0
2017-02-21,14.826,15.023,14.383,14.63,927842,0
2017-02-22,14.63,14.826,14.63,14.728,212994,0
2017-02-23,14.777,14.826,14.679,14.728,181137,0
2017-02-24,14.79,14.839,14.69,14.79,190847,0
2017-02-27,14.79,14.988,14.79,14.839,264746,0
2017-02-28,14.888,14.963,14.839,14.839,115284,0
2017-03-01,14.988,15.383,14.839,15.235,135947,0
2017-03-02,15.037,15.235,15.037,15.235,51358,0
2017-03-03,15.235,15.284,14.938,15.136,68314,0
2017-03-06,15.284,15.284,14.888,14.988,77498,0
2017-03-07,14.888,14.988,14.839,14.988,49993,0
2017-03-08,14.988,15.086,14.74,14.79,112968,0
2017-03-09,14.79,14.938,14.79,14.839,39612,0
2017-03-10,14.839,14.938,14.839,14.839,34913,0
2017-03-13,14.878,15.284,14.666,14.938,112854,0
2017-03-14,15.037,15.037,14.69,14.839,44994,0
2017-03-15,14.839,14.988,14.641,14.74,68566,0
2017-03-16,14.839,15.037,14.72,14.839,46819,0
2017-03-17,14.839,14.92,14.592,14.839,100163,0
2017-03-20,14.74,14.888,14.69,14.839,115905,0
2017-03-21,14.839,14.888,14.74,14.839,56441,0
2017-03-22,14.839,15.235,14.839,15.136,53330,0
2017-03-23,15.185,15.334,15.136,15.185,38026,0
2017-03-24,15.284,15.284,14.988,14.988,29363,0
2017-03-27,15.136,15.284,14.839,15.185,39739,0
2017-03-28,15.185,15.532,15.185,15.482,62276,0
2017-03-29,15.383,15.68,15.383,15.63,38559,0
2017-03-30,15.729,15.729,15.63,15.68,56838,0
2017-03-31,15.68,15.828,15.63,15.779,31493,0
2017-04-03,15.779,15.828,15.487,15.581,49724,0
2017-04-04,15.532,15.828,15.532,15.779,44265,0
2017-04-05,15.779,15.779,15.63,15.729,36555,0
2017-04-06,15.68,15.779,15.487,15.581,41394,0
2017-04-07,15.532,15.68,15.532,15.581,34188,0
2017-04-10,15.433,15.534,14.839,14.839,131483,0
2017-04-11,15.927,15.927,14.839,14.988,52380,0
2017-04-12,15.037,15.086,14.839,14.988,49511,0
2017-04-13,15.037,15.037,14.893,15.037,25144,0
2017-04-17,14.839,15.037,14.839,14.938,36550,0
2017-04-18,14.888,14.988,14.641,14.641,82070,0
2017-04-19,14.74,15.235,14.69,15.086,75570,0
2017-04-20,15.185,15.284,15.086,15.185,46961,0
2017-04-21,15.185,15.235,15.086,15.136,37959,0
2017-04-24,15.185,15.235,14.839,14.888,56278,0
2017-04-25,14.888,15.037,14.74,14.79,59785,0
2017-04-26,14.74,15.235,14.74,14.839,44689,0
2017-04-27,14.938,14.938,14.69,14.839,55048,0
2017-04-28,14.74,14.888,14.74,14.79,40182,0
2017-05-01,14.839,14.839,14.344,14.69,95371,0
2017-05-02,14.74,14.888,14.626,14.839,39227,0
2017-05-03,14.641,14.79,14.592,14.74,30584,0
2017-05-04,14.839,14.839,14.69,14.74,40899,0
2017-05-05,14.79,14.839,14.69,14.74,22290,0
2017-05-08,14.69,14.79,14.592,14.592,23077,0
2017-05-09,14.69,14.774,14.394,14.69,33790,0
2017-05-10,14.69,14.69,14.246,14.295,52691,0
2017-05-11,14.344,14.444,14.246,14.246,64606,0
2017-05-12,14.493,14.493,13.948,14.196,98364,0
2017-05-15,14.196,14.295,13.855,13.948,89519,0
2017-05-16,13.948,14.196,13.85,14.097,55430,0
2017-05-17,14.097,14.592,14.073,14.592,42287,0
2017-05-18,14.542,14.888,14.542,14.79,49582,0
2017-05-19,14.79,14.913,14.624,14.641,39168,0
2017-05-22,14.641,14.79,14.592,14.69,32073,0
2017-05-23,14.839,14.876,14.641,14.69,31515,0
2017-05-24,14.641,14.74,14.517,14.641,39650,0
2017-05-25,14.592,14.592,14.493,14.542,47410,0
2017-05-26,14.522,14.522,14.274,14.423,39723,0
2017-05-30,14.423,14.423,14.125,14.274,70216,0
2017-05-31,14.373,14.721,14.373,14.547,51049,0
2017-06-01,14.672,15.268,14.473,15.119,46378,0
2017-06-02,15.119,15.318,14.622,15.069,27229,0
2017-06-05,15.069,15.263,14.992,15.169,48518,0
2017-06-06,15.219,15.219,14.672,14.771,32407,0
2017-06-07,14.771,15.02,14.622,14.871,35403,0
2017-06-08,14.97,15.219,14.771,15.069,41646,0
2017-06-09,15.069,15.467,15.069,15.318,34384,0
2017-06-12,15.318,15.666,15.095,15.119,57437,0
2017-06-13,15.119,15.219,14.771,14.92,39456,0
2017-06-14,14.92,15.467,14.672,15.169,38000,0
2017-06-15,15.119,15.368,15.069,15.368,39589,0
2017-06-16,15.368,15.567,15.169,15.567,91384,0
2017-06-19,15.666,15.666,15.268,15.368,62082,0
2017-06-20,15.368,15.617,15.268,15.567,26278,0
2017-06-21,15.533,15.617,15.492,15.517,43524,0
2017-06-22,15.467,15.865,15.457,15.567,67232,0
2017-06-23,15.666,15.865,14.97,15.368,1021796,0
2017-06-26,15.318,16.412,15.244,16.313,129540,0
2017-06-27,16.313,16.313,16.064,16.213,62054,0
2017-06-28,16.213,16.213,15.617,15.766,37930,0
2017-06-29,15.467,15.666,14.975,15.617,47969,0
2017-06-30,15.617,15.711,15.169,15.219,32482,0
2017-07-03,15.318,15.467,15.169,15.318,33506,0
2017-07-05,15.119,15.766,15.119,15.666,59470,0
2017-07-06,15.617,15.716,15.467,15.517,38969,0
2017-07-07,15.517,15.815,15.268,15.815,24120,0
2017-07-10,15.766,15.815,15.268,15.617,43695,0
2017-07-11,15.666,15.78,15.492,15.766,43388,0
2017-07-12,15.766,16.014,15.617,15.766,53069,0
2017-07-13,15.865,15.99,15.617,15.965,51199,0
2017-07-14,15.915,15.97,15.666,15.766,55255,0
2017-07-17,15.666,15.815,15.617,15.716,88571,0
2017-07-18,15.567,15.567,15.368,15.418,39712,0
2017-07-19,15.273,15.517,15.174,15.318,26316,0
2017-07-20,15.318,15.368,15.169,15.268,22050,0
2017-07-21,15.368,15.567,15.219,15.517,43104,0
2017-07-24,15.517,15.99,15.467,15.666,43119,0
2017-07-25,15.666,16.363,15.517,16.263,59550,0
2017-07-26,16.213,16.412,15.915,15.915,53372,0
2017-07-27,15.863,16.164,15.517,16.114,50735,0
2017-07-28,16.064,16.313,16.064,16.164,23862,0
2017-07-31,16.164,16.412,16.164,16.412,45713,0
2017-08-01,16.412,16.412,16.114,16.412,54260,0
2017-08-02,16.412,16.412,15.915,16.114,26442,0
2017-08-03,16.114,16.164,15.716,15.766,25524,0
2017-08-04,15.741,15.865,15.666,15.815,24415,0
2017-08-07,15.766,15.824,15.318,15.467,44860,0
2017-08-08,15.517,16.213,15.119,15.268,101208,0
2017-08-09,15.169,15.219,15.02,15.169,34064,0
2017-08-10,15.02,15.99,15.02,15.766,84913,0
2017-08-11,15.368,15.666,14.02,14.821,170795,0
2017-08-14,14.871,15.666,14.871,15.318,78187,0
2017-08-15,15.368,15.467,14.97,15.219,40540,0
2017-08-16,15.268,15.268,14.97,15.169,40703,0
2017-08-17,15.219,15.567,14.92,15.02,57090,0
2017-08-18,14.97,15.02,14.647,14.92,62811,0
2017-08-21,14.92,14.97,14.796,14.871,18305,0
2017-08-22,14.871,14.97,14.771,14.871,36944,0
2017-08-23,14.871,15.119,14.771,14.92,53835,0
2017-08-24,14.92,15.025,14.721,14.771,63019,0
2017-08-25,14.721,15.119,14.721,15.119,47520,0
2017-08-28,14.97,15.069,14.721,14.97,52677,0
2017-08-29,14.7,15,14.7,14.95,46848,0
2017-08-30,14.95,15.1,14.855,14.95,33458,0
2017-08-31,15,15.1,15,15.1,22263,0
2017-09-01,15.0733,15.15,15,15.1,19734,0
2017-09-05,15.05,15.05,14.3,14.5,68348,0
2017-09-06,14.4,14.6,14.35,14.4,52271,0
2017-09-07,14.2,14.3,14,14.05,63111,0
2017-09-08,14,15.075,13.96,14.4,81716,0
2017-09-11,14.35,15,14.35,14.9,73016,0
2017-09-12,14.9,15.1,14.7895,14.9,18989,0
2017-09-13,14.8,15,14.8,14.85,29734,0
2017-09-14,14.85,15.1,14.85,14.9,21293,0
2017-09-15,15.1,15.5,15.1,15.4,84035,0
2017-09-18,15.4,15.4,15.1,15.15,85418,0
2017-09-19,15.25,15.35,15.1,15.15,38155,0
2017-09-20,15.2,15.325,15.1,15.2,132500,0
2017-09-21,15.25,15.375,15.2,15.3,37587,0
2017-09-22,15.2,15.45,15.2,15.4,14878,0
2017-09-25,15.3,15.95,15.3,15.9,29357,0
2017-09-26,15.7,16.3,15.7,16.25,49626,0
2017-09-27,16.2,16.525,16.15,16.15,54972,0
2017-09-28,16.25,16.55,16.05,16.35,42775,0
2017-09-29,16.1,16.4,16.1,16.3,80021,0
2017-10-02,16.3,16.7,16.25,16.6,48937,0
2017-10-03,16.6,16.95,16.4,16.6,39232,0
2017-10-04,16.5,16.7,15.55,16.45,22264,0
2017-10-05,16.45,16.475,16.3,16.35,21861,0
2017-10-06,16.3,16.35,15.85,15.95,25511,0
2017-10-09,16.05,16.45,15.6412,16.3,23678,0
2017-10-10,16.45,16.75,16.4,16.55,47397,0
2017-10-11,16.4,16.7,16.35,16.5,38971,0
2017-10-12,16.5,16.84,16.4,16.6,74435,0
2017-10-13,16.6,16.85,16.35,16.45,29816,0
2017-10-16,16.35,16.55,16.3,16.5,23150,0
2017-10-17,16.45,16.5,16.35,16.45,19277,0
2017-10-18,16.45,16.5,16.2,16.25,18220,0
2017-10-19,16.2,16.5,15.6913,16.25,22241,0
2017-10-20,16.45,16.5,16.29,16.4,13914,0
2017-10-23,16.35,16.5,16,16.15,25773,0
2017-10-24,16.21,16.45,16.2,16.3,10546,0
2017-10-25,16.4,16.4,16.1,16.4,19290,0
2017-10-26,16.335,16.45,16.31,16.45,3494,0
2017-10-27,16.4,16.805,16.35,16.8,78331,0
2017-10-30,16.6,16.65,15.6,16,43015,0
2017-10-31,16,16.25,16,16.2,16351,0
2017-11-01,16.35,16.4,16,16.1,27327,0
2017-11-02,16.1,16.3293,15.9,16.1,8192,0
2017-11-03,15.95,15.95,15.15,15.2,42966,0
2017-11-06,15.1,15.55,15.1,15.35,37068,0
2017-11-07,15.35,15.4,15.15,15.15,34495,0
2017-11-08,15.15,15.35,15.1,15.25,22799,0
2017-11-09,15.1,15.4,15.1,15.35,18766,0
2017-11-10,16.2,17.85,16.15,17.3,60791,0
