Date,Open,High,Low,Close,Volume,OpenInt
2006-07-13,9.1103,9.1103,9.1103,9.1103,0,0
2006-07-14,9.2627,9.4091,9.1103,9.1103,295839,0
2006-07-17,9.2328,9.2328,9.1103,9.1103,42641,0
2006-07-18,9.2627,9.2627,9.1103,9.1103,25571,0
2006-07-19,9.1103,9.1724,9.1103,9.1103,14981,0
2006-07-20,9.1103,9.1103,9.1103,9.1103,13829,0
2006-07-21,9.1103,9.1724,9.1103,9.1103,12428,0
2006-07-24,9.1103,9.961,9.1103,9.1724,46642,0
2006-07-25,9.1103,9.1402,9.1103,9.1103,13173,0
2006-07-26,9.3483,9.3483,9.1103,9.1402,30115,0
2006-07-27,9.1103,9.1174,9.1103,9.1103,33433,0
2006-07-28,9.2014,9.2014,9.1103,9.1103,21072,0
2006-07-31,9.1174,9.1527,9.1103,9.1103,10537,0
2006-08-01,9.1103,9.1103,9.1103,9.1103,22389,0
2006-08-02,9.1103,9.1103,9.1103,9.1103,51531,0
2006-08-03,9.1103,9.1841,9.0498,9.1103,18688,0
2006-08-04,9.1103,9.1103,9.1103,9.1103,16870,0
2006-08-07,9.1103,9.1103,9.1103,9.1103,52522,0
2006-08-08,9.1103,9.2328,9.1103,9.2328,30752,0
2006-08-09,9.1103,9.1103,9.1103,9.1103,8475,0
2006-08-10,9.1174,9.1174,9.1103,9.1103,9876,0
2006-08-11,9.1103,9.1174,8.6243,8.669,93718,0
2006-08-14,8.5096,8.5575,7.9576,8.1084,58268,0
2006-08-15,8.0793,8.636,8.0793,8.636,8416,0
2006-08-16,8.2002,8.3282,8.2002,8.3086,10538,0
2006-08-17,8.3023,8.3023,8.3023,8.3023,4967,0
2006-08-18,8.3023,8.3517,8.3023,8.3219,9225,0
2006-08-21,8.4373,8.5096,8.4373,8.4445,6750,0
2006-08-22,8.3809,8.5041,8.3581,8.3997,14981,0
2006-08-25,8.4445,8.5041,8.3581,8.4789,6259,0
2006-08-28,8.5041,8.6007,8.4719,8.4789,4445,0
2006-08-29,8.3809,8.4555,8.3809,8.4555,54659,0
2006-08-30,8.4319,8.5638,8.3761,8.5638,3207,0
2006-08-31,8.3635,8.5041,8.3635,8.3635,6421,0
2006-09-01,8.4845,8.5041,8.4617,8.4979,3302,0
2006-09-05,8.3635,8.4979,8.3635,8.4979,1478,0
2006-09-06,8.3934,8.3934,8.3934,8.3934,657,0
2006-09-07,8.4445,8.4445,8.3282,8.3282,27716,0
2006-09-08,8.3392,8.3517,8.3337,8.3517,1650,0
2006-09-11,8.3809,8.3809,8.3809,8.3809,1650,0
2006-09-12,8.3809,8.3809,8.2607,8.2968,15543,0
2006-09-13,8.2607,8.2968,8.0478,8.2002,14985,0
2006-09-14,7.9882,8.2301,7.5917,7.806,29569,0
2006-09-15,7.744,7.9882,7.744,7.982,44881,0
2006-09-18,7.8964,7.9882,7.8964,7.9882,22886,0
2006-09-19,8.0054,8.0054,7.9262,7.9576,26845,0
2006-09-20,7.938,7.9992,7.938,7.9756,79654,0
2006-09-21,7.938,8.3086,7.938,8.0478,88252,0
2006-09-22,8.0596,8.2002,8.0478,8.0596,61246,0
2006-09-25,8.0236,8.1264,7.9576,8.0054,93512,0
2006-09-26,8.0054,8.1319,7.938,7.9442,98294,0
2006-09-27,7.938,8.0416,7.938,7.963,9052,0
2006-09-28,7.9576,8.0793,7.9576,7.9576,17618,0
2006-09-29,7.9576,7.9576,7.7746,7.8178,51450,0
2006-10-02,7.8964,8.2002,7.7801,7.8964,44942,0
2006-10-03,7.9506,7.9506,7.6545,7.8964,271158,0
2006-10-04,7.8351,7.9506,7.7212,7.8123,26166,0
2006-10-05,7.8123,7.8665,7.806,7.8351,40065,0
2006-10-06,7.9506,7.9506,7.8351,7.8414,12259,0
2006-10-09,7.8468,7.9262,7.8351,7.8964,32680,0
2006-10-10,7.9506,8.0054,7.8351,7.8728,31314,0
2006-10-11,7.8728,7.89,7.8414,7.89,13306,0
2006-10-12,7.8351,7.9686,7.8351,7.89,10265,0
2006-10-13,7.8665,7.8964,7.8351,7.8964,16438,0
2006-10-16,7.9576,7.9576,7.8351,7.9576,10733,0
2006-10-17,7.9576,7.9576,7.9026,7.9026,6912,0
2006-10-18,7.7212,7.806,7.7212,7.7746,29434,0
2006-10-19,7.7212,7.7746,7.7212,7.7746,8314,0
2006-10-20,7.7746,7.8964,7.7746,7.7746,11195,0
2006-10-23,7.8846,7.8846,7.7872,7.8351,5102,0
2006-10-24,7.7746,7.9262,7.6545,7.8964,30018,0
2006-10-25,7.5917,7.8123,7.5917,7.8123,14628,0
2006-10-26,7.7872,7.9144,7.7801,7.8123,18300,0
2006-10-27,7.7801,7.806,7.7746,7.7998,2964,0
2006-10-30,7.744,7.8964,7.7212,7.8414,32295,0
2006-10-31,7.8594,7.8728,7.8594,7.8728,824,0
2006-11-01,7.8665,7.9882,7.806,7.89,38529,0
2006-11-02,7.8665,7.8665,7.8665,7.8665,13173,0
2006-11-03,7.938,7.938,7.938,7.938,327,0
2006-11-06,7.982,7.9944,7.8964,7.8964,17615,0
2006-11-07,7.9262,8.1939,7.9262,7.982,20125,0
2006-11-08,7.9262,7.9324,7.8964,7.8964,7260,0
2006-11-09,7.7927,8.0354,7.7927,7.9262,14221,0
2006-11-10,7.9442,8.0478,7.9262,7.9686,17129,0
2006-11-13,8.0236,8.0416,7.8728,7.9882,7244,0
2006-11-14,7.9576,8.0478,7.9576,8.018,15807,0
2006-11-15,7.963,8.0534,7.9576,8.0534,9041,0
2006-11-16,8.1516,8.1516,7.9882,8.0668,7508,0
2006-11-17,7.9944,7.9944,7.9576,7.9756,8192,0
2006-11-20,7.9882,8.018,7.9882,8.018,5269,0
2006-11-21,8.018,8.0478,8.018,8.0478,5145,0
2006-11-22,8.1939,8.1939,8.0793,8.1084,3786,0
2006-11-27,8.1084,8.1084,8.018,8.018,4445,0
2006-11-28,8.018,8.0478,7.9756,8.0478,8542,0
2006-11-29,8.1036,8.1704,7.9576,8.1704,19666,0
2006-11-30,8.3463,8.3517,8.0793,8.1084,9224,0
2006-12-01,8.0534,8.3157,8.0478,8.1939,19183,0
2006-12-04,8.2065,8.2065,8.0118,8.0793,14650,0
2006-12-05,8.0478,8.0534,7.9576,8.0236,46262,0
2006-12-06,8.029,8.0793,7.9576,8.0793,8562,0
2006-12-07,8.018,8.1138,8.018,8.1138,18375,0
2006-12-08,8.0534,8.139,8.029,8.139,36056,0
2006-12-11,8.0596,8.1319,8.0354,8.1319,8808,0
2006-12-12,8.1704,8.1704,8.029,8.1084,13502,0
2006-12-13,8.3517,8.3517,8.029,8.0354,15227,0
2006-12-14,8.0668,8.0856,8.0534,8.0793,10596,0
2006-12-15,8.0478,8.0478,7.9026,7.9026,49452,0
2006-12-18,7.9442,7.9576,7.8728,7.879,21975,0
2006-12-19,7.8728,7.963,7.744,7.963,27625,0
2006-12-20,7.9686,8.073,7.7621,7.8728,47109,0
2006-12-21,7.8728,7.9686,7.7746,7.806,96261,0
2006-12-22,7.8123,7.9026,7.744,7.9026,7412,0
2006-12-26,7.9262,7.9262,7.5917,7.8178,30998,0
2006-12-27,7.7998,7.8846,7.7998,7.8233,19084,0
2006-12-28,7.8351,7.8468,7.8178,7.8414,20415,0
2006-12-29,7.8351,7.8665,7.744,7.7503,22122,0
2007-01-03,7.755,7.8414,7.7503,7.7621,7329,0
2007-01-04,7.755,7.8665,7.7503,7.8594,10699,0
2007-01-05,7.8665,7.89,7.7503,7.7503,8923,0
2007-01-08,7.755,7.8414,7.7503,7.7683,2882,0
2007-01-09,7.8964,7.8964,7.744,7.7683,10537,0
2007-01-10,7.8414,7.8414,7.8414,7.8414,3457,0
2007-01-11,7.8414,7.8414,7.7503,7.806,12599,0
2007-01-12,7.879,7.879,7.7212,7.7872,12781,0
2007-01-16,7.9442,7.9442,7.7212,7.8351,11756,0
2007-01-17,7.7346,7.7346,7.6584,7.6584,5102,0
2007-01-18,7.689,7.7503,7.689,7.689,3866,0
2007-01-19,7.7683,7.7872,7.7503,7.7503,8871,0
2007-01-22,7.744,7.8665,7.7024,7.755,17834,0
2007-01-23,7.8665,7.8665,7.7746,7.8351,6600,0
2007-01-24,7.8123,7.8964,7.8123,7.8594,21405,0
2007-01-25,7.8414,7.9324,7.8351,7.9144,14334,0
2007-01-26,7.938,7.9686,7.9081,7.9081,2303,0
2007-01-29,7.9756,8.1578,7.9262,8.1578,2138,0
2007-01-30,8.0118,8.1578,8.0118,8.1036,8562,0
2007-01-31,8.1036,8.1822,7.9081,8.1822,28175,0
2007-02-01,8.1036,8.1822,7.9882,8.0416,17399,0
2007-02-02,8.073,8.1036,8.073,8.0856,3805,0
2007-02-05,8.1036,8.1036,7.9324,8.1036,6342,0
2007-02-06,7.9882,8.1036,7.9882,8.0478,1478,0
2007-02-07,8.0856,8.0982,7.8964,7.9026,21572,0
2007-02-08,7.9506,8.0534,7.9442,8.0054,5102,0
2007-02-09,8.018,8.0982,8.018,8.0478,13173,0
2007-02-12,8.1084,8.1084,7.9324,8.0354,2138,0
2007-02-13,7.9506,8.1319,7.9026,8.073,6259,0
2007-02-14,8.1319,8.1319,7.9262,7.9576,4656,0
2007-02-15,8.1138,8.1138,7.9992,8.0478,1977,0
2007-02-16,8.0478,8.0478,8.0054,8.0054,4574,0
2007-02-20,7.9324,8.1036,7.9324,8.029,6017,0
2007-02-21,7.9442,8.1319,7.9442,8.0793,11972,0
2007-02-22,8.1319,8.1319,7.9882,7.9882,3732,0
2007-02-23,7.9262,8.0118,7.9026,7.9206,7778,0
2007-02-26,7.9944,8.1264,7.9026,7.9144,18462,0
2007-02-27,7.9262,7.9324,7.8532,7.9206,11369,0
2007-02-28,7.8468,7.8468,7.8468,7.8468,161,0
2007-03-01,7.8414,7.9206,7.7927,7.806,2102,0
2007-03-02,7.7503,7.7503,7.6043,7.6545,3786,0
2007-03-05,7.7024,7.7503,7.7024,7.744,2419,0
2007-03-06,7.806,7.806,7.6953,7.6953,1792,0
2007-03-07,7.7872,7.7998,7.7872,7.7998,490,0
2007-03-08,7.806,7.806,7.806,7.806,414,0
2007-03-09,7.806,7.806,7.7872,7.7872,539,0
2007-03-12,7.8178,7.89,7.8178,7.8846,1152,0
2007-03-13,7.806,7.806,7.6647,7.6647,1319,0
2007-03-14,7.755,7.755,7.7212,7.744,3677,0
2007-03-15,7.7346,7.7346,7.6827,7.6827,1978,0
2007-03-16,7.7746,7.7746,7.5681,7.5917,19353,0
2007-03-19,7.5681,7.6584,7.5681,7.5736,8502,0
2007-03-20,7.6105,7.6105,7.6043,7.6043,1811,0
2007-03-21,7.6176,7.744,7.6176,7.744,22066,0
2007-03-22,7.755,7.8123,7.5854,7.755,12190,0
2007-03-23,7.7683,7.9262,7.744,7.8233,15686,0
2007-03-26,7.8846,7.982,7.8532,7.9262,24839,0
2007-03-27,7.9756,7.982,7.8233,7.9442,13912,0
2007-03-28,7.9882,7.9882,7.8233,7.9026,7769,0
2007-03-29,7.9506,8.018,7.9206,7.9882,21691,0
2007-03-30,8.0478,8.0478,7.8351,7.938,3108,0
2007-04-02,8.029,8.029,7.9081,7.9144,32351,0
2007-04-04,8.1319,8.1319,7.9576,7.9576,9694,0
2007-04-05,8.0054,8.1138,8.0054,8.0982,4208,0
2007-04-09,8.0478,8.0478,7.8665,7.8728,5269,0
2007-04-10,7.9081,7.9081,7.7385,7.8468,3908,0
2007-04-11,7.9081,7.9882,7.9081,7.982,3205,0
2007-04-12,7.9882,7.9882,7.9262,7.9576,12134,0
2007-04-13,7.982,7.9882,7.8964,7.9882,3277,0
2007-04-16,7.9882,7.9882,7.6231,7.6231,1959,0
2007-04-17,7.7212,7.9324,7.6301,7.9324,4430,0
2007-04-18,7.938,7.9506,7.7346,7.7346,6505,0
2007-04-19,7.744,7.8288,7.5917,7.5917,10487,0
2007-04-20,7.7801,7.8414,7.6231,7.7024,11356,0
2007-04-23,7.7275,7.7998,7.5854,7.5854,6403,0
2007-04-24,7.5854,7.6953,7.5854,7.5854,2259,0
2007-04-25,7.6545,7.6545,7.5979,7.5979,2478,0
2007-04-26,7.6545,7.6545,7.6545,7.6545,161,0
2007-04-30,7.5854,7.7079,7.5681,7.7079,1811,0
2007-05-01,7.5736,7.6043,7.5626,7.6043,1628,0
2007-05-02,7.5437,7.5437,7.4412,7.5139,8562,0
2007-05-03,7.435,7.5854,7.4085,7.5854,12550,0
2007-05-07,7.4723,7.5139,7.4723,7.4997,4910,0
2007-05-08,7.4833,7.5319,7.4723,7.5319,4772,0
2007-05-09,7.5979,7.6647,7.5979,7.6301,7741,0
2007-05-10,7.6364,7.6364,7.6231,7.6301,4102,0
2007-05-11,7.398,7.6545,7.2895,7.4085,9332,0
2007-05-14,7.4218,7.4723,7.4085,7.4723,2654,0
2007-05-15,7.4085,7.4085,7.2895,7.2895,1319,0
2007-05-16,7.2956,7.3811,7.2956,7.2956,19260,0
2007-05-17,7.2956,7.3178,7.2581,7.2581,23910,0
2007-05-18,7.233,7.233,7.1672,7.1672,1650,0
2007-05-21,7.1732,7.1732,6.9542,6.9542,2943,0
2007-05-22,7.0035,7.2094,6.6815,6.6997,20155,0
2007-05-23,6.7179,6.7299,6.6815,6.6876,15331,0
2007-05-24,6.7117,6.7117,6.6876,6.6876,2964,0
2007-05-25,6.7117,6.7117,6.6876,6.7117,3646,0
2007-05-29,6.7666,6.8693,6.7244,6.8152,2102,0
2007-05-30,6.8636,6.8693,6.8152,6.8152,2104,0
2007-05-31,6.8152,6.8152,6.8152,6.8152,327,0
2007-06-01,6.7484,6.7484,6.6815,6.6815,13337,0
2007-06-04,6.6997,6.8211,6.6997,6.7666,8892,0
2007-06-05,6.7603,6.8454,6.5358,6.8454,7189,0
2007-06-06,6.7361,6.9252,6.7117,6.8331,7362,0
2007-06-07,6.8693,6.8693,6.7419,6.7419,1811,0
2007-06-08,6.7361,6.7724,6.6815,6.6815,1811,0
2007-06-11,6.6815,6.7117,6.6633,6.6815,8614,0
2007-06-12,6.7419,6.7484,6.6815,6.6815,20253,0
2007-06-13,6.7117,6.7117,6.6815,6.6815,2278,0
2007-06-14,6.6815,6.6876,6.6815,6.6876,2138,0
2007-06-15,6.6815,6.7724,6.6815,6.7724,9712,0
2007-06-18,6.7666,6.7666,6.6815,6.6815,70226,0
2007-06-19,6.651,6.6815,6.5297,6.6815,16552,0
2007-06-20,6.5965,6.6084,6.5477,6.6084,5663,0
2007-06-21,6.5901,6.651,6.5901,6.651,1702,0
2007-06-22,6.5901,6.645,6.572,6.645,6585,0
2007-06-25,6.651,6.651,6.6206,6.6328,1319,0
2007-06-26,6.6752,6.6815,6.6752,6.6815,1319,0
2007-06-27,6.6815,6.6935,6.6633,6.6935,3284,0
2007-06-28,6.7179,6.7419,6.6815,6.7419,6257,0
2007-06-29,6.7786,6.9064,6.7786,6.9064,5813,0
2007-07-02,6.9064,7.2581,6.9064,6.9128,3008,0
2007-07-03,6.9477,6.9477,6.8938,6.8938,1478,0
2007-07-05,6.9426,7.0882,6.9368,7.01,9648,0
2007-07-06,7.0703,7.0703,7.0461,7.0461,327,0
2007-07-09,7.0392,7.0828,7.0392,7.0828,1650,0
2007-07-11,7.0941,7.1792,7.0941,7.1792,3856,0
2007-07-13,7.2833,7.2956,7.0828,7.1307,4360,0
2007-07-16,7.1128,7.1988,7.0763,7.0828,13173,0
2007-07-17,7.0763,7.0828,6.9858,6.9858,4875,0
2007-07-18,6.9858,7.0882,6.9858,7.0828,2599,0
2007-07-19,7.0158,7.0211,7.0158,7.0211,1548,0
2007-07-20,7.0158,7.0211,6.9858,7.0211,5079,0
2007-07-23,6.9976,7.0158,6.9858,6.9858,26646,0
2007-07-24,6.9858,6.9858,6.8211,6.8211,4288,0
2007-07-25,6.7244,6.7299,6.651,6.651,2964,0
2007-07-26,6.5901,6.6027,6.5235,6.6027,4768,0
2007-07-27,6.4992,6.5054,5.8432,6.1651,15806,0
2007-07-30,6.1348,6.2927,6.1348,6.2257,4445,0
2007-07-31,6.2138,6.7419,6.2138,6.4871,6421,0
2007-08-01,6.3837,6.4143,5.9646,6.0072,16137,0
2007-08-02,5.9709,6.1103,5.9709,6.0741,6914,0
2007-08-03,6.0499,6.0499,5.989,6.0435,2964,0
2007-08-06,6.0316,6.0316,6.0133,6.0133,2964,0
2007-08-07,5.9768,5.9768,5.9709,5.9709,1650,0
2007-08-08,5.9768,5.9768,5.9524,5.9709,4379,0
2007-08-09,5.983,6.3049,5.983,5.983,6550,0
2007-08-10,5.983,5.983,5.9524,5.9524,1152,0
2007-08-13,5.922,6.068,5.922,6.068,6421,0
2007-08-14,5.9159,5.9159,5.9159,5.9159,12005,0
2007-08-15,6.056,6.056,6.056,6.056,340,0
2007-08-16,5.8065,5.8065,5.8065,5.8065,1152,0
2007-08-17,5.8916,6.056,5.8916,6.0133,5269,0
2007-08-20,6.1227,6.1288,6.0741,6.0741,1650,0
2007-08-21,6.1227,6.1227,6.0741,6.0741,11526,0
2007-08-22,6.1043,6.1227,6.056,6.056,18933,0
2007-08-23,6.056,6.0741,6.056,6.0741,12423,0
2007-08-24,6.1103,6.1103,6.0741,6.08,13337,0
2007-08-27,6.1043,6.1043,6.1043,6.1043,11853,0
2007-08-28,6.1043,6.1043,6.0741,6.0741,9328,0
2007-08-29,6.1043,6.1043,6.1043,6.1043,657,0
2007-08-30,6.141,6.141,6.1348,6.141,490,0
2007-08-31,6.0741,6.0741,6.0741,6.0741,824,0
2007-09-04,6.1043,6.1043,6.1043,6.1043,824,0
2007-09-05,6.0924,6.1348,6.0924,6.1348,9052,0
2007-09-06,6.1348,6.1348,6.1348,6.1348,490,0
2007-09-07,6.1227,6.1227,6.1103,6.1103,1069,0
2007-09-10,6.2502,6.2502,6.2502,6.2502,824,0
2007-09-11,6.1227,6.1227,6.08,6.0859,1718,0
2007-09-12,6.1529,6.2562,5.8978,5.8978,4769,0
2007-09-13,6.0375,6.0375,6.0375,6.0375,208,0
2007-09-14,5.9768,6.0375,5.9768,6.0375,1319,0
2007-09-17,6.0193,6.0435,6.0193,6.0256,5269,0
2007-09-18,6.068,6.0741,6.068,6.0741,1590,0
2007-09-20,5.9768,6.08,5.9768,6.0741,2582,0
2007-09-21,6.0741,6.0741,5.9524,5.983,4430,0
2007-09-24,5.983,5.983,5.904,5.904,5931,0
2007-09-25,5.904,6.001,5.904,6.001,3622,0
2007-09-26,5.9342,5.9342,5.9342,5.9342,824,0
2007-09-27,6.1043,6.2138,5.983,5.983,7244,0
2007-09-28,6.068,6.0859,6.0617,6.0859,5431,0
2007-10-01,6.0133,6.0133,5.9524,5.9524,657,0
2007-10-02,5.9524,5.9524,5.9524,5.9524,44686,0
2007-10-03,5.9524,5.9524,5.9524,5.9524,180,0
2007-10-04,5.9524,5.9524,5.9524,5.9524,352,0
2007-10-05,6.068,6.068,5.8978,5.8978,4939,0
2007-10-10,5.8129,5.8129,5.6246,5.6246,5510,0
2007-10-11,5.6306,5.8553,5.6246,5.7643,11934,0
2007-10-12,5.8312,5.8372,5.6792,5.6792,4069,0
2007-10-15,5.7097,5.7945,5.7097,5.7945,4650,0
2007-10-17,5.6974,5.6974,5.6974,5.6974,7012,0
2007-10-18,5.7036,5.9524,5.7036,5.8372,15861,0
2007-10-19,5.8675,5.8675,5.8007,5.8007,1114,0
2007-10-22,5.8007,5.8007,5.7945,5.8007,1152,0
2007-10-23,5.8007,5.8065,5.7823,5.8065,3622,0
2007-10-24,5.8007,5.8007,5.7702,5.7887,6421,0
2007-10-25,5.8065,5.8312,5.8065,5.8065,2577,0
2007-10-26,5.9524,5.9585,5.9524,5.9524,1811,0
2007-10-29,5.8065,5.8065,5.7097,5.7097,2634,0
2007-10-31,5.6912,5.6912,5.6912,5.6912,161,0
2007-11-05,5.6974,5.6974,5.6912,5.6912,2469,0
2007-11-06,5.7036,5.7036,5.6671,5.6671,51036,0
2007-11-07,5.6488,5.8372,5.6488,5.6853,3195,0
2007-11-08,5.6246,5.6306,5.6003,5.6003,7655,0
2007-11-09,5.5941,5.6064,5.4484,5.4484,9496,0
2007-11-12,5.4726,5.4726,5.4545,5.4545,6200,0
2007-11-13,5.3329,5.3329,5.3148,5.3148,3073,0
2007-11-14,5.3148,5.3148,5.3148,5.3148,2964,0
2007-11-15,5.3696,5.4606,5.3696,5.4606,1319,0
2007-11-16,5.4667,5.4667,5.4606,5.4667,4254,0
2007-11-19,5.3999,5.3999,5.3148,5.3148,84458,0
2007-11-21,5.3209,5.3753,5.3148,5.3148,13361,0
2007-11-23,5.2843,5.4362,5.2843,5.3452,5704,0
2007-11-26,5.3148,5.3514,5.3148,5.3392,3312,0
2007-11-27,5.4118,5.4667,5.4118,5.4426,16958,0
2007-11-28,5.4362,5.4426,5.3148,5.3514,8047,0
2007-11-29,5.3753,5.4302,5.3209,5.4302,19260,0
2007-11-30,5.4667,5.5153,5.4667,5.5153,6765,0
2007-12-03,5.5153,5.5275,5.5153,5.5275,3045,0
2007-12-04,5.4058,5.418,5.4058,5.4118,26400,0
2007-12-05,5.3753,5.3935,5.3514,5.3514,27996,0
2007-12-06,5.4909,5.5941,5.4667,5.4667,6358,0
2007-12-07,5.5335,5.5335,5.3514,5.3514,13338,0
2007-12-10,5.3452,5.3452,5.3452,5.3452,2945,0
2007-12-11,5.3148,5.3148,5.2843,5.2843,2401,0
2007-12-12,5.2843,5.2843,5.1022,5.1022,3130,0
2007-12-13,5.1507,5.2236,5.1507,5.2236,7244,0
2007-12-18,5.2236,5.3148,5.2236,5.2236,6912,0
2007-12-19,5.2236,5.26,5.2236,5.2236,8314,0
2007-12-20,5.1507,5.1507,5.0413,5.0413,16049,0
2007-12-21,5.0112,5.0413,4.8349,4.9018,52605,0
2007-12-24,4.9504,4.9504,4.9199,4.9199,1650,0
2007-12-26,4.9504,4.9565,4.7741,4.7987,7819,0
2007-12-27,4.8895,4.9867,4.7682,4.9079,24725,0
2007-12-28,4.8774,5.1447,4.8592,4.8774,18317,0
2007-12-31,4.8592,4.9504,4.8592,4.8895,19137,0
2008-01-02,4.981,5.1568,4.8531,4.9199,4448,0
2008-01-03,4.7987,5.1326,4.7682,4.829,13006,0
2008-01-04,4.8895,4.8895,4.8895,4.8895,1650,0
2008-01-07,4.8412,4.8836,4.8412,4.8714,13186,0
2008-01-09,4.8592,5.0232,4.8592,4.9867,4084,0
2008-01-10,4.8956,4.8956,4.8956,4.8956,414,0
2008-01-11,4.8654,4.9199,4.8654,4.9199,8735,0
2008-01-14,4.9441,5.0112,4.9441,5.0112,2448,0
2008-01-15,5.0413,5.0413,5.005,5.0171,1839,0
2008-01-16,4.926,5.005,4.9199,5.005,13834,0
2008-01-17,4.8714,4.8714,4.8654,4.8654,5598,0
2008-01-18,4.8592,4.8592,4.8592,4.8592,3081,0
2008-01-22,4.8654,4.981,4.6589,4.8592,29578,0
2008-01-23,4.8592,4.8592,4.8592,4.8592,5581,0
2008-01-24,4.8592,4.8592,4.8349,4.8349,5269,0
2008-01-25,4.7924,4.8229,4.7074,4.8229,2169,0
2008-01-28,4.756,4.7987,4.7375,4.7987,657,0
2008-02-07,4.7987,4.7987,4.7987,4.7987,2904,0
2008-02-08,4.8046,4.8046,4.7987,4.7987,1650,0
2008-02-12,4.8165,4.8895,4.8106,4.8895,5548,0
2008-02-13,4.8592,4.8592,4.8592,4.8592,3295,0
2008-02-14,4.8412,4.8592,4.829,4.8531,3339,0
2008-02-15,4.926,5.005,4.926,5.005,743,0
2008-02-19,4.8412,4.8774,4.8349,4.8774,9280,0
2008-02-21,4.8469,4.8469,4.8469,4.8469,1234,0
2008-02-22,4.9987,4.9987,4.9987,4.9987,327,0
2008-02-25,4.9625,4.981,4.9625,4.9684,1234,0
2008-02-27,4.8654,4.8654,4.8592,4.8592,3951,0
2008-02-28,4.8592,4.8592,4.7987,4.8592,28414,0
2008-03-03,4.8592,4.8592,4.8165,4.8165,6091,0
2008-03-04,4.829,4.829,4.829,4.829,490,0
2008-03-05,4.8469,4.8469,4.7682,4.7863,16156,0
2008-03-07,4.7741,4.7741,4.7375,4.7375,1616,0
2008-03-10,4.8046,4.8046,4.7987,4.7987,824,0
2008-03-14,4.7987,4.7987,4.7074,4.7074,5022,0
2008-03-17,4.6589,4.6648,4.6528,4.6648,5102,0
2008-03-18,4.6528,4.6589,4.2699,4.4949,4856,0
2008-03-19,4.5007,4.5007,4.5007,4.5007,1478,0
2008-03-24,4.513,4.5553,4.4401,4.4401,8562,0
2008-03-25,4.4037,4.6528,4.4037,4.5251,2249,0
2008-03-27,4.6528,4.6528,4.5495,4.5617,7573,0
2008-03-31,4.6528,4.829,4.6528,4.829,594,0
2008-04-02,4.4826,4.4826,4.4645,4.4645,490,0
2008-04-04,4.5553,4.5738,4.4949,4.4949,5760,0
2008-04-08,4.507,4.507,4.507,4.507,161,0
2008-04-10,4.4949,4.4949,4.4949,4.4949,385,0
2008-04-15,4.4949,4.4949,4.4949,4.4949,3462,0
2008-04-16,4.4037,4.4037,4.4037,4.4037,271,0
2008-04-17,4.4037,4.671,4.4037,4.671,559,0
2008-04-21,4.4096,4.5553,4.4096,4.4096,492,0
2008-04-22,4.434,4.434,4.2519,4.2823,7370,0
2008-04-23,4.2699,4.2699,4.2519,4.2519,1833,0
2008-04-25,4.2519,4.2519,4.2519,4.2519,5242,0
2008-04-28,4.4159,4.4159,4.3732,4.3732,327,0
2008-04-30,4.5495,4.6345,4.4037,4.4037,3015,0
2008-05-01,4.4159,4.4159,4.4159,4.4159,490,0
2008-05-02,4.4159,4.4645,4.4037,4.4037,13556,0
2008-05-05,4.4037,4.4037,4.4037,4.4037,3295,0
2008-05-06,4.4037,4.4037,4.4037,4.4037,1977,0
2008-05-07,4.9384,4.9384,4.9384,4.9384,161,0
2008-05-08,4.8592,4.8592,4.8592,4.8592,824,0
2008-05-12,4.7074,4.7074,4.7074,4.7074,3295,0
2008-05-13,4.6221,4.6221,4.6221,4.6221,295,0
2008-05-14,4.5679,4.7375,4.5679,4.7375,15858,0
2008-05-16,4.6405,5.9468,4.6405,5.7702,1044,0
2008-05-21,5.7702,5.7702,5.0112,5.0112,3622,0
2008-05-22,4.926,5.4484,4.7987,4.7987,548,0
2008-05-23,4.8895,4.8895,4.8592,4.8592,824,0
2008-05-29,4.9504,4.9504,4.8592,4.8592,9769,0
2008-05-30,4.7924,4.7924,4.6468,4.6468,1234,0
2008-06-02,4.6162,4.6162,4.6162,4.6162,464,0
2008-06-04,4.6468,4.6468,4.6162,4.6162,2964,0
2008-06-06,4.6162,4.7255,4.6162,4.7255,327,0
2008-06-09,4.7317,4.7317,4.7317,4.7317,414,0
2008-06-10,4.7375,4.7375,4.7375,4.7375,1650,0
2008-06-11,4.6162,4.6162,4.6162,4.6162,1558,0
2008-06-12,4.5617,4.5617,4.5553,4.5553,824,0
2008-06-16,4.5553,4.5553,4.2519,4.3732,5202,0
2008-06-17,4.3064,4.5432,4.0149,4.5432,6817,0
2008-06-19,4.4037,4.4037,4.2215,4.3429,4939,0
2008-06-20,4.4037,4.4037,4.4037,4.4037,1650,0
2008-06-23,4.191,4.2823,4.191,4.2823,1349,0
2008-06-24,4.2215,4.2215,4.2215,4.2215,824,0
2008-06-26,4.3064,4.3064,4.2215,4.2215,6968,0
2008-06-27,4.2215,4.2519,4.2215,4.2215,2138,0
2008-06-30,4.2215,4.2215,4.2215,4.2215,235,0
2008-07-01,4.2215,4.2215,4.2215,4.2215,988,0
2008-07-02,4.2215,4.2215,4.191,4.191,3379,0
2008-07-07,4.2152,4.2152,3.3469,3.6446,4328,0
2008-07-08,3.6141,3.6446,3.6141,3.6446,4201,0
2008-07-09,3.6446,3.6446,3.6446,3.6446,657,0
2008-07-10,3.6141,3.6141,3.3406,3.4137,12213,0
2008-07-11,3.3469,3.4015,3.3406,3.4015,4630,0
2008-07-14,3.28,3.4015,3.28,3.4015,2289,0
2008-07-15,3.2131,3.286,3.1282,3.1585,7560,0
2008-07-17,3.4195,3.4195,3.1888,3.3406,8418,0
2008-07-18,3.3406,3.6446,3.1585,3.6446,20991,0
2008-07-21,3.5533,3.8266,3.5533,3.8266,6898,0
2008-07-22,3.6929,4.2457,3.6929,4.2457,988,0
2008-07-23,4.1306,4.2457,4.1306,4.2457,4236,0
2008-07-24,4.1607,4.1607,4.1306,4.1306,8351,0
2008-07-25,4.1363,4.1363,4.1363,4.1363,327,0
2008-07-28,4.1,4.1061,3.8691,3.9236,8765,0
2008-07-29,3.942,3.942,3.9236,3.9236,280,0
2008-07-30,3.9236,3.9725,3.9236,3.9725,1766,0
2008-07-31,4.0635,4.118,4.0635,4.0757,831,0
2008-08-01,4.1788,4.2457,4.1788,4.2457,1234,0
2008-08-04,4.1851,4.1851,4.1851,4.1851,824,0
2008-08-05,4.191,4.191,4.191,4.191,5762,0
2008-08-06,4.191,4.191,4.1426,4.1426,3457,0
2008-08-07,4.021,4.021,3.9482,4.021,3615,0
2008-08-08,4.0695,4.1121,3.8938,3.8938,5373,0
2008-08-11,3.9482,3.9482,3.9482,3.9482,2303,0
2008-08-12,3.9786,3.9786,3.8691,3.918,27942,0
2008-08-13,3.9362,4.0757,3.9362,3.9362,11152,0
2008-08-14,3.9482,4.0635,3.918,3.918,8398,0
2008-08-15,4.0635,4.0695,4.0635,4.0695,617,0
2008-08-18,4.0816,4.0816,3.8872,3.9236,12225,0
2008-08-19,3.8872,4.2397,3.8872,3.8938,19435,0
2008-08-20,3.8938,4.1971,3.8872,3.9844,63551,0
2008-08-21,4.0272,4.2335,3.6686,3.9966,5786,0
2008-08-22,3.9117,4.1,3.7963,3.7963,7268,0
2008-08-25,3.9662,4.1363,3.8022,4.1061,17236,0
2008-08-26,3.8145,4.1,3.8145,3.9117,5777,0
2008-08-27,3.9482,3.9482,3.7112,3.8085,5476,0
2008-08-28,3.9482,3.9482,3.7963,3.7963,16397,0
2008-08-29,3.8266,3.8872,3.7659,3.8872,10874,0
2008-09-02,3.9362,3.942,3.7475,3.7963,2583,0
2008-09-03,3.8022,3.8996,3.5048,3.5228,36335,0
2008-09-04,3.4927,3.8266,3.4927,3.7598,21022,0
2008-09-05,3.7234,3.8266,3.5958,3.7598,6026,0
2008-09-08,3.7234,3.8266,3.7234,3.7416,3982,0
2008-09-09,3.778,3.8022,3.7719,3.8022,11273,0
2008-09-10,3.8266,3.8266,3.7963,3.8022,12417,0
2008-09-11,3.8266,3.8266,3.8266,3.8266,657,0
2008-09-12,3.8447,3.9786,3.8447,3.9604,4117,0
2008-09-15,3.8328,4.0454,3.8328,3.9725,4527,0
2008-09-16,3.7963,3.8813,3.7356,3.7963,50196,0
2008-09-17,3.7356,3.857,3.6446,3.7719,10462,0
2008-09-22,3.7051,3.7112,3.6446,3.6446,5986,0
2008-09-23,3.6446,3.6503,3.6446,3.6503,161,0
2008-09-25,3.6991,3.6991,3.5837,3.6446,3786,0
2008-09-26,3.6991,3.6991,3.535,3.535,5610,0
2008-09-29,3.535,3.5899,3.4927,3.5533,15807,0
2008-09-30,3.5533,3.5533,3.5413,3.5413,4287,0
2008-10-01,3.535,3.6141,3.535,3.6141,5205,0
2008-10-03,3.6201,3.7051,3.6079,3.7051,10382,0
2008-10-06,3.6017,3.7051,3.6017,3.7051,1811,0
2008-10-08,3.6323,3.6323,3.535,3.535,8625,0
2008-10-09,3.535,3.5413,3.535,3.5413,988,0
2008-10-10,3.5228,3.5228,3.2193,3.2921,30222,0
2008-10-13,3.2313,3.298,3.2193,3.2556,2006,0
2008-10-14,3.6201,3.6201,3.4076,3.4076,3999,0
2008-10-15,3.4076,3.6446,3.3712,3.6446,61051,0
2008-10-16,3.4683,3.626,3.3406,3.3772,17861,0
2008-10-17,3.3712,3.3712,3.3712,3.3712,337,0
2008-10-20,3.3893,3.3955,3.2193,3.3955,11267,0
2008-10-21,3.4621,3.517,3.2556,3.517,10412,0
2008-10-22,3.4562,3.5106,3.2193,3.2193,3083,0
2008-10-24,3.2193,3.2193,3.0675,3.0675,6809,0
2008-10-27,3.0675,3.0675,3.0612,3.0675,17712,0
2008-10-28,3.0675,3.1222,3.0675,3.1222,824,0
2008-10-31,3.3406,3.4562,3.0795,3.0795,6284,0
2008-11-03,3.3406,3.3406,3.3346,3.3346,824,0
2008-11-04,3.2677,3.3406,3.2677,3.3406,1728,0
2008-11-05,3.2313,3.2313,3.1888,3.1888,1651,0
2008-11-06,3.1888,3.1888,3.1888,3.1888,2303,0
2008-11-07,3.1888,3.2193,3.1828,3.2193,7931,0
2008-11-10,3.1888,3.1888,3.1888,3.1888,7851,0
2008-11-12,3.1949,3.2193,3.0128,3.0128,7927,0
2008-11-13,3.0128,3.1888,3.0128,3.1888,4104,0
2008-11-14,3.2131,3.2193,3.2131,3.2193,9384,0
2008-11-18,3.1645,3.1949,3.0128,3.0128,5697,0
2008-11-19,3.037,3.0675,3.0128,3.0128,3768,0
2008-11-20,3.0553,3.0553,2.7333,2.8244,11189,0
2008-11-21,2.9642,3.6446,2.7333,3.6446,12713,0
2008-11-24,3.5716,3.5716,3.037,3.049,3388,0
2008-11-25,3.1585,3.2618,3.1585,3.2618,161,0
2008-12-01,2.8789,2.8789,2.8789,2.8789,167,0
2008-12-02,3.0732,3.0732,3.0732,3.0732,743,0
2008-12-03,2.9034,2.9034,2.7028,2.8853,4333,0
2008-12-04,3.0311,3.0732,2.8853,2.9034,11658,0
2008-12-05,2.7941,2.8789,2.7941,2.8789,161,0
2008-12-08,2.9642,2.9762,2.7941,2.9762,4283,0
2008-12-10,2.8853,2.9762,2.8853,2.8853,2102,0
2008-12-15,2.8853,2.8853,2.8853,2.8853,444,0
2008-12-16,2.8853,2.9762,2.8853,2.9762,4436,0
2008-12-17,2.9762,2.9762,2.8244,2.8244,44356,0
2008-12-18,2.7941,2.7941,2.7941,2.7941,1977,0
2008-12-19,3.0311,3.037,3.0311,3.037,1369,0
2008-12-22,2.8913,3.037,2.8913,3.037,546,0
2008-12-23,2.6119,2.6119,2.6119,2.6119,3130,0
2008-12-24,2.782,2.782,2.7636,2.7758,988,0
2008-12-26,2.782,2.782,2.7636,2.7636,2138,0
2008-12-29,2.8366,2.8366,2.8366,2.8366,175,0
2008-12-30,2.8853,2.8853,2.873,2.873,508,0
2008-12-31,2.7941,2.7941,2.7941,2.7941,3457,0
2009-01-02,2.7636,2.8123,2.7636,2.7941,3457,0
2009-01-05,3.0066,3.0066,2.8244,2.8244,16627,0
2009-01-06,2.8244,3.037,2.8244,3.037,12064,0
2009-01-13,2.8974,3.0978,2.8974,3.0978,1811,0
2009-01-15,2.8974,2.8974,2.8853,2.8853,745,0
2009-01-16,3.0857,3.0857,2.8853,2.8853,1152,0
2009-01-20,2.8913,2.8913,2.8853,2.8853,775,0
2009-01-21,2.8305,2.8305,2.8305,2.8305,356,0
2009-01-23,2.8853,2.8853,2.8853,2.8853,824,0
2009-01-26,2.8853,3.2011,2.8853,3.2011,3613,0
2009-01-27,3.3346,3.3406,3.0978,3.0978,5102,0
2009-01-29,3.2435,3.2435,3.037,3.2071,4812,0
2009-02-02,3.0433,3.0978,2.8853,2.8853,4380,0
2009-02-03,2.9762,2.9824,2.9762,2.9824,327,0
2009-02-04,2.8853,2.8853,2.8853,2.8853,4117,0
2009-02-05,2.9459,2.9459,2.9459,2.9459,4282,0
2009-02-10,3.3406,3.4988,3.3406,3.4927,4208,0
2009-02-11,3.3164,3.3164,2.8853,3.1585,3786,0
2009-02-12,2.8913,2.8913,2.8853,2.8853,1152,0
2009-02-17,2.8853,3.1888,2.8853,3.1888,5016,0
2009-02-18,3.3406,3.3406,2.8853,2.9459,7985,0
2009-02-19,2.9519,2.9519,2.8853,2.9459,4017,0
2009-02-20,2.9459,2.9459,2.8853,2.8853,6811,0
2009-02-23,3.778,3.778,2.8547,2.8547,7850,0
2009-02-24,3.535,3.5472,2.7696,2.7696,9980,0
2009-02-25,2.8608,2.8669,2.8547,2.8547,7356,0
2009-02-26,2.8547,2.8547,2.8547,2.8547,490,0
2009-02-27,2.7696,2.7696,2.7696,2.7696,1650,0
2009-03-02,2.7089,2.7089,2.7089,2.7089,10576,0
2009-03-03,2.7333,2.7333,2.7089,2.7089,1980,0
2009-03-09,2.7333,2.7333,2.7333,2.7333,6076,0
2009-03-10,2.7333,2.8428,2.7333,2.7333,806,0
2009-03-23,3.0978,3.0978,2.7941,2.7941,327,0
2009-03-27,3.1645,3.1645,3.1645,3.1645,161,0
2009-03-30,3.0066,3.0066,2.7878,2.8244,35394,0
2009-03-31,2.7333,2.7941,2.7333,2.7941,627,0
2009-04-01,2.8002,2.8002,2.7941,2.7941,994,0
2009-04-06,2.9095,2.9095,2.7152,2.7941,41928,0
2009-04-07,2.5145,2.7333,2.5026,2.7333,2634,0
2009-04-09,2.8974,2.9155,2.5875,2.5875,3457,0
2009-04-13,2.6423,2.6423,2.6423,2.6423,422,0
2009-04-14,2.6723,2.7028,2.6665,2.7028,81004,0
2009-04-15,2.7089,2.7941,2.5814,2.7941,24781,0
2009-04-16,3.0978,3.0978,2.9762,2.9762,2634,0
2009-04-17,2.9155,2.9155,2.8853,2.8853,2634,0
2009-04-21,3.6017,4.0088,3.1524,3.4015,12428,0
2009-04-22,3.5048,4.0392,3.4621,4.0392,1319,0
2009-04-23,3.2253,3.9482,3.2253,3.3164,6323,0
2009-04-27,3.3831,3.4259,3.3831,3.4195,2469,0
2009-04-28,3.517,3.8328,3.286,3.6384,10629,0
2009-04-29,3.4562,3.8266,3.3955,3.4076,2795,0
2009-04-30,3.7659,4.0329,3.7659,3.7659,3295,0
2009-05-05,3.7416,4.021,3.7356,3.8996,657,0
2009-05-06,4.0392,4.0392,3.687,3.6929,1898,0
2009-05-07,3.7963,3.9966,3.6628,3.6628,657,0
2009-05-11,3.942,3.9907,3.942,3.9786,1842,0
2009-05-14,3.7963,3.7963,3.7963,3.7963,1650,0
2009-05-18,3.6017,3.6017,3.5837,3.5837,1152,0
2009-05-20,3.6503,4.0454,3.6446,3.8266,2469,0
2009-05-21,3.8266,3.8266,3.6446,3.6446,1463,0
2009-05-22,3.8205,3.8266,3.8205,3.8266,889,0
2009-05-26,3.8266,4.1,3.8266,4.0695,8645,0
2009-05-27,4.1,4.1,3.9725,3.9786,4445,0
2009-05-28,4.2519,4.2519,4.1,4.1607,4939,0
2009-05-29,4.2519,4.2519,3.8266,3.8266,2342,0
2009-06-01,4.3916,4.3916,3.857,4.3429,10574,0
2009-06-02,4.3732,4.4037,4.3429,4.3916,7573,0
2009-06-04,4.4037,4.434,4.4037,4.434,1827,0
2009-06-08,4.434,4.4949,4.434,4.4949,5537,0
2009-06-09,4.434,4.434,4.434,4.434,1837,0
2009-06-10,4.434,4.4949,4.4279,4.434,7871,0
2009-06-11,4.4949,4.4949,4.4096,4.434,7244,0
2009-06-15,3.863,4.2519,3.5228,3.6446,4282,0
2009-06-16,4.0088,4.0088,3.9604,4.0029,2138,0
2009-06-17,4.264,4.3064,4.2335,4.2335,3457,0
2009-06-18,4.0272,4.2152,4.0088,4.2152,1482,0
2009-06-22,4.1547,4.1607,3.942,3.9482,2570,0
2009-06-23,4.2699,4.2699,3.5228,3.9298,12252,0
2009-06-24,3.6446,3.7356,3.6446,3.6746,11195,0
2009-06-25,3.6746,4.2519,3.6746,3.7659,1478,0
2009-06-26,4.1851,4.2457,3.8813,4.0392,1478,0
2009-06-29,4.1788,4.2519,4.1788,4.2519,3738,0
2009-06-30,4.1,4.1,3.7963,4.1,2634,0
2009-07-01,4.2094,4.2457,4.1971,4.1971,1247,0
2009-07-02,4.2519,4.5553,4.1971,4.5432,26289,0
2009-07-06,3.9604,4.5553,3.9604,4.4037,7348,0
2009-07-07,4.5432,4.5432,4.4706,4.4706,1078,0
2009-07-08,4.2519,4.2519,4.2519,4.2519,1234,0
2009-07-09,3.9482,4.5373,3.9482,4.4645,1905,0
2009-07-10,4.4462,4.4462,4.3429,4.422,2795,0
2009-07-13,4.434,4.4401,4.4037,4.4037,4909,0
2009-07-14,4.434,4.5553,4.3732,4.3732,5938,0
2009-07-15,4.434,4.5553,4.1,4.1121,7987,0
2009-07-16,4.3064,4.3064,4.2519,4.2519,1978,0
2009-07-17,4.2519,4.2579,4.2519,4.2579,490,0
2009-07-20,3.9844,3.9844,3.7659,3.7719,5150,0
2009-07-21,4.4037,4.422,3.8266,3.8266,10366,0
2009-07-22,4.0088,4.0088,3.8266,3.8266,5026,0
2009-07-24,3.9541,3.9541,3.6446,3.6446,3912,0
2009-07-27,3.7537,3.7659,3.7537,3.7659,4292,0
2009-07-28,4.2823,4.3005,4.0816,4.1788,23411,0
2009-07-29,4.1788,4.1788,4.1788,4.1788,0,0
2009-07-30,4.1306,4.1306,4.1306,4.1306,161,0
2009-07-31,4.4583,4.5553,4.1363,4.3125,8269,0
2009-08-03,4.5432,4.5432,4.3125,4.3794,4588,0
2009-08-04,4.1121,4.2579,4.1121,4.2152,8230,0
2009-08-05,4.1426,4.2519,4.1426,4.2519,1858,0
2009-08-06,4.2519,4.2519,4.2519,4.2519,0,0
2009-08-07,4.2457,4.2519,4.2457,4.2519,327,0
2009-08-10,4.1547,4.1547,4.0938,4.0938,6820,0
2009-08-11,4.5432,4.5432,4.1061,4.3005,12713,0
2009-08-12,4.4037,4.5495,4.4037,4.5495,2303,0
2009-08-13,4.3247,4.5432,4.1851,4.1851,5269,0
2009-08-14,4.507,4.507,4.2034,4.507,3852,0
2009-08-17,4.3429,4.5553,4.3308,4.3308,8588,0
2009-08-18,4.5251,4.5251,4.2215,4.2519,5634,0
2009-08-19,4.3369,4.3369,4.2519,4.3125,3786,0
2009-08-21,4.3125,4.3125,4.118,4.1363,3648,0
2009-08-24,4.3125,4.4645,4.3064,4.4645,6515,0
2009-08-25,4.4645,4.4645,4.1,4.3673,21723,0
2009-08-26,4.1788,4.4037,4.173,4.191,4242,0
2009-08-27,4.3369,4.3369,4.1,4.1,6526,0
2009-08-31,4.1,4.1,4.1,4.1,487,0
2009-09-01,4.2457,4.2519,4.1,4.1,2455,0
2009-09-02,4.1061,4.1306,3.9604,3.9604,18227,0
2009-09-04,3.9604,3.9604,3.9604,3.9604,1353,0
2009-09-08,3.9604,3.9604,3.8328,3.8328,3087,0
2009-09-10,3.8447,3.9966,3.8386,3.8447,2583,0
2009-09-11,3.8508,4.0272,3.8328,3.8386,5613,0
2009-09-14,3.8386,3.8386,3.8386,3.8386,910,0
2009-09-15,3.8386,3.8691,3.8386,3.8691,3295,0
2009-09-17,3.8145,3.8145,3.7963,3.7963,2824,0
2009-09-18,3.8872,3.8872,3.8691,3.8691,703,0
2009-09-21,3.7963,3.7963,3.6991,3.6991,5818,0
2009-09-23,3.6446,3.6446,3.3772,3.5958,64060,0
2009-09-24,3.6446,3.6503,3.2921,3.4927,40373,0
2009-09-25,3.687,3.687,3.4621,3.4927,18054,0
2009-09-28,3.5958,3.6384,3.4195,3.4927,25292,0
2009-09-29,3.5655,3.784,3.3406,3.4015,28619,0
2009-09-30,3.3406,3.6446,3.3224,3.3406,33041,0
2009-10-01,3.4988,3.5291,3.3406,3.3406,6912,0
2009-10-02,3.5899,3.6141,3.3346,3.4988,15721,0
2009-10-05,3.6079,3.6384,3.3103,3.4377,24062,0
2009-10-06,3.5291,3.6141,3.3712,3.3712,12808,0
2009-10-07,3.6446,3.7659,3.6446,3.7475,35545,0
2009-10-08,3.7234,3.9541,3.6446,3.784,13377,0
2009-10-09,3.7963,4.3673,3.7963,4.0088,20015,0
2009-10-12,3.7659,3.9966,3.7416,3.7416,17998,0
2009-10-13,3.7475,4.0757,3.7475,3.7963,16519,0
2009-10-14,3.778,4.1,3.6991,3.7659,47853,0
2009-10-15,3.9117,4.2457,3.8754,4.2457,28771,0
2009-10-16,4.2274,4.3005,4.0149,4.3005,30188,0
2009-10-19,4.3186,4.4462,4.2519,4.2519,4106,0
2009-10-20,4.2519,4.3125,4.2335,4.3125,10039,0
2009-10-21,4.1243,4.3125,4.0272,4.0575,2333,0
2009-10-22,4.2152,4.2152,4.1306,4.1306,1319,0
2009-10-23,4.1243,4.1243,3.9541,3.9541,5262,0
2009-10-26,4.118,4.3125,3.8754,4.1547,8440,0
2009-10-27,3.9966,4.1306,3.7416,3.918,11979,0
2009-10-28,3.7963,3.857,3.5655,3.5899,8476,0
2009-10-29,3.7174,3.7174,3.5228,3.6446,6091,0
2009-10-30,3.3528,3.5899,3.3528,3.3712,3673,0
2009-11-02,3.359,3.5655,3.359,3.3712,7771,0
2009-11-03,3.4439,3.4562,3.3406,3.4076,25089,0
2009-11-04,3.4137,3.432,3.1949,3.2496,14079,0
2009-11-05,3.1585,3.1949,2.7515,2.7878,73130,0
2009-11-06,2.8486,3.0311,2.7578,2.8608,38769,0
2009-11-09,2.8913,2.9944,2.7696,2.7878,35488,0
2009-11-10,2.7941,2.9399,2.7636,2.9399,10398,0
2009-11-11,2.7636,2.9399,2.7636,2.8853,9629,0
2009-11-12,2.8853,2.9519,2.8547,2.8547,1799,0
2009-11-13,2.8547,2.9095,2.8547,2.9095,11130,0
2009-11-16,2.8669,2.9944,2.8669,2.9824,7303,0
2009-11-17,2.9824,2.9824,2.9824,2.9824,494,0
2009-11-18,2.873,2.9034,2.8547,2.9034,12840,0
2009-11-19,2.8486,2.8853,2.8063,2.8853,14339,0
2009-11-20,2.8853,2.8853,2.7758,2.7758,26290,0
2009-11-23,2.7578,2.8486,2.7578,2.7578,10035,0
2009-11-24,2.7454,2.8428,2.7089,2.8428,6421,0
2009-11-25,2.8305,2.8366,2.8305,2.8366,988,0
2009-11-27,2.8366,2.8366,2.8305,2.8366,3295,0
2009-11-30,2.7395,2.8428,2.7333,2.8063,3888,0
2009-12-01,2.7941,2.7941,2.6786,2.6786,15485,0
2009-12-02,2.6786,2.6786,2.5511,2.5511,9491,0
2009-12-03,2.5329,2.5814,2.5329,2.5814,3377,0
2009-12-04,2.5875,2.7878,2.5875,2.7878,10435,0
2009-12-07,2.8669,3.0005,2.7028,2.7028,36384,0
2009-12-08,2.7333,2.7515,2.5875,2.7395,20595,0
2009-12-09,2.7515,2.7515,2.6423,2.6423,9784,0
2009-12-10,2.7515,2.7515,2.5875,2.7454,5326,0
2009-12-11,2.7028,2.7578,2.6179,2.6723,6938,0
2009-12-14,2.7515,2.7578,2.5814,2.6423,5833,0
2009-12-15,2.6301,2.7515,2.6301,2.7515,9178,0
2009-12-16,2.6423,2.9459,2.6423,2.7941,5771,0
2009-12-17,2.7941,2.9459,2.7941,2.8853,8398,0
2009-12-18,2.8853,3.037,2.8853,3.037,1885,0
2009-12-21,2.9095,3.1828,2.8913,2.9885,8956,0
2009-12-22,3.049,3.049,3.049,3.049,161,0
2009-12-28,3.1524,3.1524,2.8853,2.8853,10216,0
2009-12-30,2.9519,3.1585,2.9459,3.1403,20999,0
2009-12-31,2.9642,3.3346,2.9642,3.3346,22733,0
2010-01-04,3.1705,3.3346,3.1645,3.1645,3535,0
2010-01-05,3.1159,3.1159,3.1159,3.1159,3627,0
2010-01-06,3.2253,3.2253,3.1524,3.1585,11896,0
2010-01-07,3.28,3.6446,3.0553,3.0978,20977,0
2010-01-08,3.1282,3.298,3.1282,3.298,2528,0
2010-01-11,3.298,3.298,3.0675,3.1038,2745,0
2010-01-12,3.1222,3.5291,3.049,3.3045,20081,0
2010-01-14,3.2011,3.2011,3.1222,3.1222,7060,0
2010-01-15,3.1159,3.1705,3.1038,3.1038,2271,0
2010-01-19,3.1768,3.2193,3.0915,3.11,10518,0
2010-01-20,3.1462,3.1462,2.9944,2.9944,4768,0
2010-01-21,2.9824,3.0675,2.8853,3.037,29635,0
2010-01-22,2.9155,3.0066,2.9095,2.9762,9962,0
2010-01-25,3.0066,3.1524,2.9459,3.037,7412,0
2010-01-26,3.0915,3.1585,2.9762,3.1585,13504,0
2010-01-27,3.1341,3.1585,3.0066,3.1524,18482,0
2010-01-28,3.1462,3.1585,3.0857,3.1585,3755,0
2010-01-29,3.1585,3.2677,3.1462,3.2435,7075,0
2010-02-01,3.274,3.28,3.0732,3.28,1757,0
2010-02-02,3.1828,3.28,3.1585,3.1888,7717,0
2010-02-04,3.1888,3.2677,3.0675,3.2193,4769,0
2010-02-08,3.2677,3.28,3.2131,3.28,3937,0
2010-02-09,3.2011,3.2011,3.0675,3.0795,31525,0
2010-02-10,3.0795,3.0795,3.0795,3.0795,3951,0
2010-02-11,3.0066,3.1282,3.0066,3.1282,1682,0
2010-02-16,3.1038,3.2193,3.1038,3.2193,25327,0
2010-02-17,3.274,3.274,3.2193,3.274,1728,0
2010-02-18,3.2677,3.4377,3.2677,3.3103,51567,0
2010-02-19,3.3955,3.4259,3.3955,3.4259,1650,0
2010-02-22,3.4866,3.5533,3.4377,3.4377,3774,0
2010-02-23,3.5533,3.6017,3.5533,3.6017,1710,0
2010-02-24,3.6446,3.8938,3.535,3.8938,21870,0
2010-02-25,3.8754,3.8754,3.6628,3.7659,7236,0
2010-02-26,3.7294,3.9786,3.5958,3.8386,9257,0
2010-03-01,3.6446,3.7598,3.6446,3.7598,3758,0
2010-03-03,3.626,3.6446,3.6141,3.6446,4063,0
2010-03-04,3.5533,3.7719,3.5533,3.7356,2303,0
2010-03-05,3.6446,3.7234,3.6446,3.7234,6083,0
2010-03-08,3.6141,3.7963,3.6141,3.7963,17794,0
2010-03-09,3.3712,3.8691,3.3406,3.8386,3175,0
2010-03-10,3.8266,3.9662,3.5413,3.9541,2847,0
2010-03-11,3.7963,3.9482,3.7963,3.9482,8642,0
2010-03-12,3.918,3.918,3.918,3.918,1014,0
2010-03-15,3.8386,4.021,3.8386,3.8447,7955,0
2010-03-16,3.8085,3.8872,3.7963,3.8085,7084,0
2010-03-18,3.942,3.9604,3.942,3.9604,5431,0
2010-03-19,3.9966,3.9966,3.9725,3.9725,327,0
2010-03-22,3.8872,3.9482,3.8145,3.8145,7936,0
2010-03-24,3.9604,3.9662,3.8205,3.942,2866,0
2010-03-25,3.942,3.942,3.8085,3.8085,1896,0
2010-03-26,3.8022,3.9362,3.8022,3.9362,5288,0
2010-03-29,3.8266,4.0088,3.8266,3.9786,2221,0
2010-03-30,3.9907,4.0938,3.9907,4.088,10709,0
2010-03-31,4.088,4.1,4.0695,4.1,9689,0
2010-04-01,4.0635,4.1426,4.0635,4.1426,9378,0
2010-04-05,3.9541,3.9541,3.9541,3.9541,2988,0
2010-04-06,4.0816,4.0816,3.9786,3.9786,713,0
2010-04-08,3.8328,3.8754,3.7112,3.8508,14937,0
2010-04-09,3.784,3.9055,3.6746,3.7356,9627,0
2010-04-12,3.7112,3.8022,3.7112,3.8022,327,0
2010-04-13,3.6503,3.681,3.6503,3.681,386,0
2010-04-15,3.6628,3.6628,3.6446,3.6446,327,0
2010-04-16,3.7051,3.7051,3.7051,3.7051,697,0
2010-04-19,3.6446,3.9362,3.6446,3.918,4270,0
2010-04-20,3.9298,3.9362,3.6503,3.9362,8666,0
2010-04-22,3.7963,3.9482,3.7963,3.9482,3817,0
2010-04-23,4.0088,4.0392,3.9907,4.0392,2795,0
2010-04-26,4.0392,4.0392,3.8872,3.8872,1314,0
2010-04-27,3.7174,3.7174,3.7174,3.7174,657,0
2010-04-28,3.7294,3.7294,3.7294,3.7294,837,0
2010-04-29,3.8145,4.1061,3.7112,4.1061,10933,0
2010-04-30,4.088,4.1306,4.0695,4.1306,13570,0
2010-05-03,4.1668,4.1668,3.8266,3.9482,11613,0
2010-05-04,3.8266,4.0695,3.8266,3.863,3367,0
2010-05-05,3.7174,4.0816,3.7174,3.9966,4512,0
2010-05-06,3.7659,4.0635,3.7537,4.0635,1884,0
2010-05-07,4.0029,4.0088,4.0029,4.0029,1659,0
2010-05-10,4.0513,4.0695,3.8266,3.8872,2964,0
2010-05-13,3.8872,4.1,3.8872,3.9482,5269,0
2010-05-14,3.8691,3.8691,3.8691,3.8691,431,0
2010-05-17,3.9482,3.9482,3.7659,3.8691,3519,0
2010-05-18,4.1,4.1,3.8996,3.8996,988,0
2010-05-19,3.8386,3.9725,3.5228,3.7475,6307,0
2010-05-20,3.7902,3.7902,3.681,3.681,3951,0
2010-05-21,3.778,3.9298,3.6017,3.6503,16776,0
2010-05-24,3.6446,3.8996,3.6446,3.8085,10031,0
2010-05-27,3.9966,4.1668,3.9786,4.1668,16788,0
2010-05-28,4.1061,4.4583,4.1061,4.4583,21393,0
2010-06-01,4.1547,4.1547,4.1547,4.1547,327,0
2010-06-02,4.1547,4.2519,4.1547,4.2519,327,0
2010-06-03,4.3186,4.3186,4.2823,4.2823,625,0
2010-06-04,4.2823,4.2823,4.2823,4.2823,244,0
2010-06-08,4.1485,4.1485,3.5958,3.5958,1563,0
2010-06-15,3.5899,3.6446,3.5899,3.6446,8154,0
2010-06-16,3.6628,3.6628,3.6446,3.6446,3016,0
2010-06-17,3.6746,3.6746,3.6503,3.6503,4282,0
2010-06-18,3.9482,4.0088,3.9236,3.9844,6421,0
2010-06-21,3.9786,3.9844,3.681,3.9844,1402,0
2010-06-22,3.7294,3.9362,3.7234,3.8266,2634,0
2010-06-24,3.7719,3.7719,3.7659,3.7659,2303,0
2010-06-28,3.7963,3.9482,3.7963,3.8996,3910,0
2010-06-29,3.8145,3.8145,3.7963,3.7963,4939,0
2010-07-01,3.7963,3.7963,3.7963,3.7963,1563,0
2010-07-06,3.7963,3.7963,3.7963,3.7963,1534,0
2010-07-12,3.8205,3.8205,3.8205,3.8205,327,0
2010-07-19,3.8022,3.8022,3.8022,3.8022,1152,0
2010-07-20,3.8085,3.8386,3.687,3.8386,1492,0
2010-07-21,3.8266,3.8447,3.7659,3.7659,7007,0
2010-07-22,3.778,3.918,3.7659,3.918,3295,0
2010-07-23,3.8813,3.918,3.8813,3.918,824,0
2010-07-26,3.8754,3.8872,3.8754,3.8872,2964,0
2010-07-27,3.8872,3.8872,3.7659,3.7659,4288,0
2010-07-30,3.9482,4.2215,3.863,4.2215,27959,0
2010-08-02,4.0149,4.0149,4.0088,4.0088,4017,0
2010-08-03,3.8508,3.8508,3.8386,3.8447,2308,0
2010-08-04,3.8386,3.9907,3.8266,3.8266,12906,0
2010-08-05,3.7659,3.8266,3.7659,3.8266,10204,0
2010-08-06,3.7963,3.7963,3.7659,3.7963,5675,0
2010-08-09,3.7112,3.7416,3.7112,3.7356,9551,0
2010-08-13,3.7356,3.7356,3.7112,3.7112,1671,0
2010-08-16,3.7051,3.7356,3.7051,3.7051,4507,0
2010-08-17,3.6746,3.7051,3.6503,3.7051,2224,0
2010-08-18,3.7051,3.7051,3.6991,3.7051,9556,0
2010-08-19,3.5837,3.5837,3.4927,3.517,7328,0
2010-08-20,3.7174,3.7356,3.5837,3.6017,3786,0
2010-08-23,3.5413,3.7051,3.5413,3.6746,8215,0
2010-08-24,3.5413,3.6141,3.4927,3.6141,9578,0
2010-08-25,3.7356,3.8691,3.7356,3.7902,4823,0
2010-08-26,3.517,3.942,3.4927,3.8872,8470,0
2010-08-27,3.8691,3.9482,3.8205,3.9482,9587,0
2010-08-30,3.8872,4.0088,3.8872,4.0088,6016,0
2010-08-31,4.0078,4.4015,4.0078,4.3709,21681,0
2010-09-01,4.3732,4.3732,3.8872,3.8872,4739,0
2010-09-02,3.8872,4.0757,3.8872,3.9725,4437,0
2010-09-03,4.0329,4.0695,3.9482,4.0635,10462,0
2010-09-07,4.0575,4.0575,3.9298,3.9844,4939,0
2010-09-08,4.0575,4.1,3.9362,4.1,4610,0
2010-09-09,4.0938,4.0938,3.9236,3.9236,4629,0
2010-09-10,4.0635,4.0635,3.918,4.0392,5413,0
2010-09-13,4.0513,4.0513,3.9236,3.9298,5461,0
2010-09-14,4.0272,4.0392,3.9055,3.9482,13913,0
2010-09-15,3.9482,3.9482,3.863,3.8691,3862,0
2010-09-16,3.918,3.918,3.8872,3.8872,4895,0
2010-09-17,3.8813,3.8938,3.8754,3.8872,6220,0
2010-09-20,3.9966,4.0088,3.8938,3.942,8511,0
2010-09-21,3.942,3.9966,3.942,3.9907,7060,0
2010-09-22,3.9907,3.9907,3.8872,3.8872,2138,0
2010-09-24,3.9055,3.9907,3.7963,3.9055,4939,0
2010-09-28,3.8813,3.8813,3.7963,3.7963,3893,0
2010-09-29,3.9482,3.9541,3.8508,3.9362,8480,0
2010-09-30,4.1,4.1,4.1,4.1,1319,0
2010-10-01,4.1121,4.1243,3.8872,3.9725,12786,0
2010-10-04,4.0695,4.0695,3.8996,3.9236,3342,0
2010-10-05,3.942,3.9725,3.942,3.9725,3130,0
2010-10-06,4.0088,4.0088,3.8145,3.9362,9290,0
2010-10-07,3.8872,4.088,3.8022,3.9482,10702,0
2010-10-08,4.0088,4.1121,4.0029,4.1121,8777,0
2010-10-11,4.0695,4.1,3.9482,3.9786,14284,0
2010-10-12,3.9482,3.9482,3.8266,3.857,11360,0
2010-10-13,3.8266,3.8754,3.8266,3.8386,7281,0
2010-10-14,4.0088,4.0088,3.8447,3.8872,1650,0
2010-10-15,3.857,3.8813,3.8266,3.8328,5107,0
2010-10-18,3.8508,3.863,3.8328,3.8328,3622,0
2010-10-19,3.8328,3.8447,3.7963,3.7963,5032,0
2010-10-20,3.7963,3.7963,3.7963,3.7963,5431,0
2010-10-21,3.7174,3.7902,3.7051,3.7051,7222,0
2010-10-25,3.7416,3.8508,3.7356,3.8266,4769,0
2010-10-26,3.8205,3.8266,3.784,3.8266,3622,0
2010-10-28,3.863,3.9482,3.863,3.9482,1650,0
2010-10-29,3.9155,3.9155,3.9094,3.9155,4041,0
2010-11-01,3.9117,3.918,3.7963,3.918,17124,0
2010-11-02,3.9117,3.918,3.7719,3.918,5160,0
2010-11-03,3.8872,3.8872,3.7659,3.7659,657,0
2010-11-04,3.9055,3.918,3.7659,3.7659,12774,0
2010-11-05,3.7174,3.8872,3.7174,3.8872,7793,0
2010-11-08,3.8266,3.8266,3.6746,3.7051,7850,0
2010-11-09,3.7051,3.7719,3.7051,3.7112,7573,0
2010-11-10,3.7659,3.7659,3.7112,3.7234,2888,0
2010-11-11,3.7174,3.7537,3.7174,3.7537,2152,0
2010-11-12,3.8938,3.8996,3.7719,3.7719,824,0
2010-11-15,3.7659,3.778,3.7659,3.7659,6257,0
2010-11-16,3.778,3.7963,3.7659,3.7963,8562,0
2010-11-17,3.7963,3.7963,3.7963,3.7963,2303,0
2010-11-18,3.7659,3.9055,3.7659,3.8205,988,0
2010-11-19,3.8205,3.9117,3.8145,3.9117,13275,0
2010-11-22,3.9117,3.9117,3.778,3.8813,1241,0
2010-11-23,3.9117,3.9117,3.8508,3.8872,2147,0
2010-11-24,3.7719,3.8691,3.7659,3.7659,6244,0
2010-11-29,3.8813,3.8872,3.857,3.8813,7386,0
2010-11-30,3.8722,3.8848,3.8722,3.8848,3543,0
2010-12-01,3.784,3.7902,3.778,3.784,2138,0
2010-12-02,3.784,3.8872,3.784,3.8872,7212,0
2010-12-03,3.8328,3.8872,3.8328,3.8872,17264,0
2010-12-06,3.8813,3.8813,3.8328,3.8386,2205,0
2010-12-07,3.8328,3.8872,3.8328,3.8872,4610,0
2010-12-08,3.7963,3.8266,3.7963,3.8266,11127,0
2010-12-09,3.7963,3.8872,3.7963,3.8872,22673,0
2010-12-10,3.7963,3.8145,3.7963,3.8145,3687,0
2010-12-13,3.8205,3.8813,3.8145,3.8145,2795,0
2010-12-14,3.8266,3.918,3.8266,3.857,11195,0
2010-12-15,3.8266,3.8754,3.7963,3.8266,16794,0
2010-12-16,3.8266,3.8266,3.7659,3.7719,28907,0
2010-12-17,3.7719,3.8022,3.7659,3.7659,22541,0
2010-12-20,3.7719,3.8754,3.7659,3.8205,8791,0
2010-12-21,3.7719,3.8205,3.7719,3.8205,5854,0
2010-12-22,3.7659,3.8447,3.7659,3.7963,7244,0
2010-12-23,3.7963,3.8754,3.7659,3.8754,13004,0
2010-12-27,3.7963,3.7963,3.7963,3.7963,161,0
2010-12-28,3.8328,3.8872,3.784,3.8872,8725,0
2010-12-30,3.8291,3.9461,3.8291,3.9461,16119,0
2010-12-31,3.9806,4.2467,3.9806,4.2467,3737,0
2011-01-03,4.0695,4.0695,4.0635,4.0635,1152,0
2011-01-04,4.0635,4.0635,3.8938,3.9117,7091,0
2011-01-05,3.9482,3.9786,3.918,3.9482,8231,0
2011-01-07,3.9482,3.9482,3.9482,3.9482,1152,0
2011-01-11,3.9482,3.9482,3.9482,3.9482,1187,0
2011-01-12,3.9966,3.9966,3.9482,3.9482,3118,0
2011-01-13,3.9482,3.9482,3.9482,3.9482,4610,0
2011-01-14,3.9482,3.9786,3.9482,3.9786,19768,0
2011-01-18,3.942,4.0392,3.918,3.918,4155,0
2011-01-19,4.0149,4.0149,3.8872,3.9786,2138,0
2011-01-20,3.9482,3.9786,3.8996,3.8996,3110,0
2011-01-21,3.9236,3.9786,3.8996,3.9541,16794,0
2011-01-24,3.9604,4.0454,3.9604,4.0454,8726,0
2011-01-25,4.0329,4.0695,4.0329,4.0695,327,0
2011-01-28,3.9236,3.9482,3.8996,3.942,45729,0
2011-01-31,3.8984,3.949,3.8984,3.8984,13388,0
2011-02-01,3.9786,3.9786,3.9786,3.9786,10395,0
2011-02-02,4.0029,4.0695,3.9966,4.0329,5431,0
2011-02-03,3.918,4.0695,3.918,4.0695,9052,0
2011-02-04,4.0635,4.0695,4.0635,4.0695,1977,0
2011-02-07,3.9298,4.0088,3.9298,3.9298,6980,0
2011-02-08,3.9482,4.0695,3.9482,4.0695,13667,0
2011-02-09,4.0392,4.0695,4.0088,4.0329,6257,0
2011-02-11,3.8938,4.0757,3.8938,4.0392,26999,0
2011-02-14,3.9541,3.9725,3.9482,3.9725,2634,0
2011-02-15,4.0149,4.0149,4.0088,4.0088,2469,0
2011-02-16,4.0392,4.0938,4.0392,4.0938,22389,0
2011-02-17,4.0149,4.0938,4.0088,4.0695,21673,0
2011-02-18,4.0695,4.0695,4.0088,4.0149,5177,0
2011-02-22,4.0695,4.088,4.0695,4.088,2453,0
2011-02-23,4.0272,4.0757,4.0272,4.0695,19477,0
2011-02-24,4.0695,4.088,4.0635,4.088,9827,0
2011-02-25,4.088,4.2457,4.0816,4.1607,64265,0
2011-02-28,4.1309,4.1923,4.1123,4.1368,8481,0
2011-03-01,4.1363,4.191,4.1306,4.1547,20075,0
2011-03-02,4.0695,4.191,4.0695,4.1306,3458,0
2011-03-03,4.1,4.2457,4.1,4.2457,17451,0
2011-03-07,4.1,4.2274,4.1,4.1426,1319,0
2011-03-10,4.1121,4.1121,4.1121,4.1121,824,0
2011-03-14,4.1851,4.2335,4.1851,4.2335,6235,0
2011-03-15,4.118,4.2215,4.118,4.1485,14631,0
2011-03-16,4.1971,4.2094,4.1306,4.2034,55811,0
2011-03-17,4.1368,4.1368,4.1368,4.1368,327,0
2011-03-18,4.191,4.2034,4.1485,4.1971,1650,0
2011-03-22,4.191,4.2335,4.191,4.2274,15485,0
2011-03-23,4.2215,4.2457,4.2215,4.2457,10371,0
2011-03-24,4.2457,4.2457,4.191,4.2457,10371,0
2011-03-25,4.2335,4.2397,4.2335,4.2335,988,0
2011-03-28,4.2274,4.2274,4.2274,4.2274,161,0
2011-03-29,4.1668,4.1668,4.1607,4.1607,1478,0
2011-03-30,4.1607,4.1607,4.1607,4.1607,1650,0
2011-03-31,4.2403,4.2403,4.2403,4.2403,161,0
2011-04-04,4.2152,4.2152,4.1668,4.1668,2436,0
2011-04-05,4.1615,4.1678,4.1615,4.1615,6585,0
2011-04-06,4.191,4.191,4.191,4.191,8231,0
2011-04-13,4.1607,4.1607,4.1363,4.1363,4033,0
2011-04-14,4.1306,4.1306,4.1306,4.1306,5864,0
2011-04-15,4.1607,4.2152,4.1607,4.2094,7741,0
2011-04-18,4.1668,4.1668,4.1607,4.1607,5351,0
2011-04-19,4.1306,4.191,3.4866,4.191,28675,0
2011-04-20,4.0635,4.0938,3.9117,4.0938,3205,0
2011-04-21,4.0138,4.1309,3.9708,4.1309,5931,0
2011-04-25,4.0695,4.1306,4.0695,4.1306,36220,0
2011-04-27,4.118,4.1306,4.1,4.1306,8562,0
2011-04-28,4.0938,4.1309,4.0938,4.1123,32356,0
2011-04-29,4.0314,4.1517,4.0314,4.1011,10371,0
2011-05-03,4.1309,4.1309,4.1001,4.1001,657,0
2011-05-04,4.1001,4.1063,4.0879,4.0879,11687,0
2011-05-05,4.1001,4.1001,4.0693,4.0693,5905,0
2011-05-06,4.1001,4.1001,4.0938,4.0938,1015,0
2011-05-09,4.1249,4.1555,4.1249,4.1555,976,0
2011-05-10,4.1615,4.1615,4.0633,4.1555,30548,0
2011-05-11,4.1555,4.1555,4.0633,4.0693,15265,0
2011-05-12,4.0815,4.1063,4.0693,4.1063,2533,0
2011-05-13,4.1063,4.1678,4.1063,4.1123,26706,0
2011-05-16,4.0754,4.0754,4.0754,4.0754,158,0
2011-05-17,4.0754,4.0754,4.0693,4.0693,6173,0
2011-05-18,4.1123,4.1184,4.1123,4.1184,322,0
2011-05-19,4.0754,4.1864,4.0754,4.1555,51843,0
2011-05-23,4.1555,4.1555,4.1309,4.1555,1261,0
2011-05-24,4.1493,4.1555,4.1493,4.1493,1476,0
2011-05-26,4.1493,4.1555,4.1249,4.1249,5979,0
2011-05-27,4.1555,4.1555,4.1555,4.1555,976,0
2011-05-31,4.158,4.158,4.126,4.1326,27207,0
2011-06-01,4.1309,4.1309,4.0938,4.1309,11832,0
2011-06-02,4.1249,4.1615,4.0938,4.1615,21067,0
2011-06-03,4.1555,4.2169,4.1431,4.2169,38674,0
2011-06-06,4.1368,4.1368,3.9645,4.0508,15730,0
2011-06-07,4.1184,4.1184,3.9645,4.045,4350,0
2011-06-08,4.045,4.045,3.7924,3.8477,9667,0
2011-06-09,4.0201,4.1555,3.9153,4.0508,11455,0
2011-06-10,4.0693,4.1555,3.9708,4.1249,14098,0
2011-06-13,3.9399,4.1249,3.9399,3.9834,1494,0
2011-06-14,3.9399,3.9461,3.9214,3.9214,3572,0
2011-06-15,3.928,3.928,3.8106,3.8416,2112,0
2011-06-16,3.8408,4.0031,3.7843,3.8778,5725,0
2011-06-17,3.8848,4.0693,3.7984,4.0015,5338,0
2011-06-20,3.86,4.0382,3.86,3.9954,7182,0
2011-06-21,4.0015,4.0015,3.8782,3.9892,2821,0
2011-06-22,4.0138,4.0693,3.8782,4.0201,10723,0
2011-06-23,4.0262,4.1001,3.9584,4.0508,11536,0
2011-06-24,4.0938,4.1249,4.0938,4.0938,5361,0
2011-06-27,4.0138,4.1249,4.0015,4.0938,5579,0
2011-06-28,4.1184,4.1184,4.0938,4.0938,1952,0
2011-06-29,4.1184,4.1249,4.0938,4.1249,50573,0
2011-06-30,4.1326,4.158,4.0947,4.139,27293,0
2011-07-01,4.1341,4.2653,4.1216,4.1216,31194,0
2011-07-05,4.1404,4.3213,4.1404,4.1779,47426,0
2011-07-06,4.1716,4.1839,4.1716,4.1779,8416,0
2011-07-11,4.1555,4.1555,4.0572,4.0572,2597,0
2011-07-12,4.1341,4.1779,4.1092,4.1092,2112,0
2011-07-13,4.0262,4.0815,4.0262,4.0815,322,0
2011-07-14,4.18,4.18,3.9584,3.9892,1788,0
2011-07-15,3.9708,3.9892,3.9708,3.9892,650,0
2011-07-18,3.9954,3.9954,3.9954,3.9954,810,0
2011-07-19,4.0031,4.0031,3.972,3.972,2328,0
2011-07-21,3.9522,4.0138,3.9399,4.0138,690,0
2011-07-22,4.053,4.0968,3.9405,4.0968,5220,0
2011-07-25,4.0138,4.0138,3.9584,3.9584,5036,0
2011-07-26,3.9966,4.053,3.9155,3.9343,44704,0
2011-07-27,3.9153,4.18,3.9093,4.0633,11475,0
2011-07-28,3.9841,3.9841,3.9468,3.9468,23395,0
2011-07-29,4.0188,4.139,4.0188,4.139,485,0
2011-08-01,4.0279,4.1092,4.0217,4.0217,3412,0
2011-08-02,3.9531,4.0342,3.9215,3.9215,4712,0
2011-08-03,3.9155,3.9284,3.903,3.9094,4059,0
2011-08-05,3.9155,3.9155,3.8469,3.8469,4718,0
2011-08-08,3.903,3.903,3.903,3.903,158,0
2011-08-09,3.9782,3.9782,3.9343,3.9343,319,0
2011-08-10,3.9531,3.9531,3.9343,3.9343,1120,0
2011-08-15,3.9343,3.9405,3.8095,3.8156,10375,0
2011-08-16,3.6908,3.7219,3.6842,3.7219,4646,0
2011-08-17,3.9343,3.9343,3.7219,3.7594,8726,0
2011-08-18,3.747,4.2029,3.747,3.747,3628,0
2011-08-19,4.059,4.059,3.9215,3.9531,2389,0
2011-08-22,4.0466,4.0466,3.8469,3.9405,1808,0
2011-08-23,3.9966,4.0092,3.853,3.9468,6153,0
2011-08-24,4.0155,4.0841,4.0155,4.059,1120,0
2011-08-25,4.1092,4.1092,3.9966,4.0779,2719,0
2011-08-29,4.059,4.1341,4.0342,4.0342,1925,0
2011-08-31,3.9554,4.0693,3.867,3.8731,17407,0
2011-09-01,3.7344,3.7533,3.7344,3.7407,3526,0
2011-09-02,3.7211,3.8416,3.7211,3.7403,2722,0
2011-09-09,3.747,3.747,3.6407,3.6407,479,0
2011-09-16,3.7219,3.7782,3.7219,3.7782,334,0
2011-09-19,3.6284,3.6407,3.5909,3.6407,3010,0
2011-09-20,3.6221,3.647,3.3473,3.4349,46995,0
2011-09-21,3.3722,3.416,3.316,3.3785,40108,0
2011-09-22,3.3099,3.3599,3.2223,3.2223,5496,0
2011-09-23,3.2474,3.2474,3.2223,3.2223,4802,0
2011-09-26,3.2535,3.3099,3.235,3.3099,5470,0
2011-09-27,3.3099,3.3658,3.3099,3.3658,6133,0
2011-09-28,3.3473,3.3535,3.3099,3.3099,4321,0
2011-09-30,3.2382,3.2382,3.2191,3.2191,6600,0
2011-10-03,3.3221,3.3221,3.1849,3.1849,9926,0
2011-10-04,3.1598,3.1598,3.1226,3.1226,15521,0
2011-10-05,3.139,3.2024,3.139,3.1834,1284,0
2011-10-10,3.2474,3.3347,3.2474,3.3347,479,0
2011-10-11,3.3347,3.3347,3.2722,3.3347,3317,0
2011-10-12,3.3285,3.3722,3.3285,3.3722,1284,0
2011-10-13,3.3599,3.4223,3.3473,3.3722,6244,0
2011-10-14,3.3599,3.5098,3.3599,3.4783,1215,0
2011-10-18,3.5221,3.5221,3.4719,3.4719,1602,0
2011-10-20,3.4349,3.6783,3.4349,3.4719,10703,0
2011-10-21,3.3796,3.5377,3.31,3.31,5286,0
2011-10-24,3.5533,3.5845,3.4349,3.5033,2903,0
2011-10-25,3.5439,3.5439,3.4175,3.4364,4481,0
2011-10-27,3.4719,3.7344,3.4719,3.7095,2202,0
2011-10-28,3.7211,3.734,3.5884,3.6009,5221,0
2011-10-31,3.4953,3.4953,3.4953,3.4953,287,0
2011-11-04,3.62,3.8923,3.62,3.6831,4884,0
2011-11-07,4.0188,4.2085,3.696,3.7467,6244,0
2011-11-09,4.2467,4.2467,4.2467,4.2467,404,0
2011-11-10,4.025,4.025,3.9366,3.9366,6486,0
2011-11-11,3.8416,4.158,3.7783,3.949,5088,0
2011-11-14,3.9236,3.9742,3.8099,3.8099,2530,0
2011-11-15,3.8416,3.9742,3.639,3.968,5109,0
2011-11-16,3.7972,3.8099,3.7972,3.8099,3791,0
2011-11-18,3.7972,3.7972,3.7403,3.7654,5577,0
2011-11-25,3.7972,3.7972,3.7972,3.7972,1103,0
2011-11-28,3.7085,3.7403,3.6707,3.6707,9680,0
2011-11-29,3.6137,3.6137,3.6137,3.6137,315,0
2011-11-30,3.6118,3.6704,3.5661,3.5728,25357,0
2011-12-01,3.6707,3.6707,3.4619,3.4871,4112,0
2011-12-05,3.6075,3.6075,3.6009,3.6075,1043,0
2011-12-06,3.5982,3.6045,3.5915,3.5915,4155,0
2011-12-07,3.5439,3.5755,3.5439,3.5566,3316,0
2011-12-08,3.4745,3.4745,3.4745,3.4745,401,0
2011-12-09,3.5439,3.5439,3.5377,3.5377,315,0
2011-12-12,3.5315,3.5315,3.5315,3.5315,155,0
2011-12-13,3.5377,3.5377,3.5377,3.5377,18329,0
2011-12-15,3.4301,3.5124,3.4048,3.4301,4394,0
2011-12-19,3.3543,3.3543,3.3478,3.3478,2214,0
2011-12-20,3.4619,3.5377,3.31,3.3415,2372,0
2011-12-21,3.4239,3.4239,3.2466,3.2466,9801,0
2011-12-22,3.2656,3.4175,3.2656,3.2656,1425,0
2011-12-23,3.2971,3.4364,3.2403,3.2403,8375,0
2011-12-27,3.2971,3.4239,3.2717,3.2717,9357,0
2011-12-28,3.2593,3.3224,3.177,3.1958,11597,0
2011-12-29,3.215,3.3732,3.215,3.2909,2683,0
2011-12-30,3.3668,3.3668,3.215,3.2909,14259,0
2012-01-03,3.3352,3.4048,3.3352,3.4048,744,0
2012-01-04,3.4554,3.4745,3.4554,3.4681,3316,0
2012-01-05,3.4681,3.4806,3.4681,3.4681,5689,0
2012-01-06,3.4301,3.4806,3.4301,3.4301,3951,0
2012-01-10,3.4806,3.4806,3.4806,3.4806,15246,0
2012-01-11,3.5145,3.5145,3.5145,3.5145,2214,0
2012-01-12,3.5145,3.5145,3.4504,3.4504,2214,0
2012-01-17,3.4824,3.4824,3.4824,3.4824,17523,0
2012-01-18,3.4619,3.5377,3.4554,3.5315,6320,0
2012-01-19,3.5693,3.6075,3.5315,3.5315,9549,0
2012-01-20,3.6009,3.6009,3.5505,3.5505,558,0
2012-01-24,3.6009,3.7845,3.6009,3.6578,6627,0
2012-01-25,3.7592,3.7592,3.5693,3.6896,3477,0
2012-01-26,3.4806,3.4806,3.4806,3.4806,2005,0
2012-01-27,3.4504,3.4695,3.4504,3.4504,4723,0
2012-01-31,3.3312,3.703,3.3312,3.5728,18741,0
2012-02-01,3.696,3.696,3.4871,3.5377,20501,0
2012-02-02,3.6137,3.6831,3.6075,3.6831,11669,0
2012-02-03,3.6173,3.7074,3.6173,3.6238,7427,0
2012-02-06,3.6302,3.7843,3.6302,3.6818,2398,0
2012-02-07,3.7843,3.9515,3.6561,3.733,19513,0
2012-02-08,3.7588,3.9964,3.6687,3.7843,2530,0
2012-02-10,3.8294,3.8423,3.7909,3.7909,1738,0
2012-02-16,3.8489,3.8489,3.8489,3.8489,152,0
2012-02-17,3.823,3.823,3.8165,3.823,2655,0
2012-02-21,3.823,3.823,3.733,3.765,3750,0
2012-02-23,3.8038,3.8038,3.6944,3.6944,22950,0
2012-02-24,3.6884,3.7909,3.5982,3.7909,5200,0
2012-02-27,3.733,3.7843,3.6494,3.6625,9658,0
2012-02-28,3.7716,3.7716,3.6302,3.6302,10791,0
2012-02-29,3.6641,3.7291,3.6573,3.7291,10900,0
2012-03-01,3.7203,3.7588,3.6944,3.7203,7627,0
2012-03-02,3.7461,3.7588,3.7461,3.7523,5757,0
2012-03-05,3.7395,3.7395,3.6944,3.6944,14629,0
2012-03-06,3.7265,3.7265,3.6944,3.7009,20080,0
2012-03-07,3.7265,3.7265,3.7265,3.7265,152,0
2012-03-08,3.7461,3.7843,3.7265,3.7265,23341,0
2012-03-09,3.7523,3.7588,3.7461,3.7588,11052,0
2012-03-13,3.6625,3.7139,3.6431,3.6431,2416,0
2012-03-14,3.6884,3.6944,3.6884,3.6944,3112,0
2012-03-15,3.7265,3.7588,3.6944,3.7074,7129,0
2012-03-16,3.6751,3.7843,3.6625,3.7843,49696,0
2012-03-19,3.765,3.7843,3.7265,3.7716,25063,0
2012-03-20,3.765,3.7843,3.7265,3.765,13248,0
2012-03-21,3.7265,3.765,3.6944,3.7265,18367,0
2012-03-22,3.733,3.7909,3.6944,3.7395,10372,0
2012-03-23,3.733,3.7716,3.733,3.765,14629,0
2012-03-26,3.7523,3.8102,3.7523,3.7909,15591,0
2012-03-27,3.778,3.9837,3.778,3.9196,49145,0
2012-03-28,3.9196,3.9387,3.8939,3.9387,17534,0
2012-03-29,3.9196,3.9196,3.7909,3.7909,7160,0
2012-03-30,3.8102,3.9196,3.8102,3.9196,18521,0
2012-04-02,3.9127,3.9196,3.8807,3.9196,3580,0
2012-04-03,3.9196,3.9196,3.8613,3.8613,3112,0
2012-04-04,3.8788,3.8788,3.8528,3.8661,1402,0
2012-04-05,3.9183,3.9183,3.8464,3.9183,1089,0
2012-04-10,3.8939,3.9196,3.8871,3.8939,9042,0
2012-04-11,3.8871,3.8939,3.855,3.8613,5206,0
2012-04-12,3.9127,3.9127,3.855,3.855,1243,0
2012-04-13,3.8939,3.9196,3.855,3.855,11221,0
2012-04-17,3.8528,3.9117,3.8528,3.9117,1089,0
2012-04-18,3.9127,3.9127,3.9127,3.9127,311,0
2012-04-20,3.9117,3.9117,3.8596,3.8596,2958,0
2012-04-23,3.868,3.9515,3.868,3.9515,14784,0
2012-04-24,3.9708,3.9708,3.9708,3.9708,4080,0
2012-04-25,3.9773,4.0544,3.9773,3.9773,25550,0
2012-04-26,4.0158,4.0158,3.9837,3.9837,4764,0
2012-04-30,4.0093,4.0093,4.0093,4.0093,152,0
2012-05-01,4.0746,4.0878,4.0746,4.081,10804,0
2012-05-02,4.0672,4.0672,4.0158,4.0158,1681,0
2012-05-03,4.0159,4.042,4.0159,4.0159,30249,0
2012-05-04,4.029,4.1137,3.8528,4.0159,19927,0
2012-05-07,4.0094,4.0159,3.9183,3.9183,4437,0
2012-05-08,3.9508,3.9836,3.9508,3.9836,2264,0
2012-05-09,3.9898,3.9898,3.9768,3.9768,3010,0
2012-05-10,3.8788,4.0094,3.8661,4.003,3684,0
2012-05-11,4.0681,4.1398,4.0616,4.1398,20170,0
2012-05-15,4.0746,4.0746,3.9117,3.9117,7819,0
2012-05-16,4.0159,4.0746,4.0094,4.0746,13421,0
2012-05-18,4.0356,4.042,4.029,4.029,1960,0
2012-05-21,4.0356,4.0356,3.9117,3.9183,7830,0
2012-05-22,3.9246,4.2051,3.9246,4.2051,13600,0
2012-05-23,4.1725,4.1725,4.0616,4.0746,6195,0
2012-05-24,4.0485,4.0746,3.8856,3.9183,30489,0
2012-05-25,3.9378,3.9768,3.9183,3.9183,12069,0
2012-05-29,3.9246,4.0746,3.9246,4.0746,3620,0
2012-05-31,3.9572,3.9572,3.9572,3.9572,1074,0
2012-06-01,3.9572,3.9572,3.9572,3.9572,1074,0
2012-06-04,3.9572,3.9572,3.9572,3.9572,1466,0
2012-06-05,3.9704,3.9704,3.8464,3.8596,8292,0
2012-06-06,3.7813,3.8596,3.7813,3.8267,20100,0
2012-06-07,3.8528,4.0094,3.7813,3.7813,6330,0
2012-06-08,3.7683,3.7878,3.7683,3.7878,765,0
2012-06-11,3.9443,3.9443,3.9443,3.9443,151,0
2012-06-12,3.9378,3.9378,3.9246,3.9246,3299,0
2012-06-14,3.9117,3.9117,3.8009,3.8009,2299,0
2012-06-15,3.8788,3.8788,3.8788,3.8788,151,0
2012-06-18,3.9117,3.9117,3.9117,3.9117,151,0
2012-06-19,3.931,3.931,3.931,3.931,151,0
2012-06-22,3.8922,3.8922,3.8788,3.8922,1378,0
2012-06-25,3.8661,3.905,3.7813,3.7813,27412,0
2012-06-26,3.7941,3.7941,3.7291,3.7291,15319,0
2012-06-27,3.7485,3.7485,3.7485,3.7485,1450,0
2012-06-28,3.6246,3.7485,3.6246,3.7485,1605,0
2012-06-29,3.7878,3.7878,3.7485,3.7485,1728,0
2012-07-02,3.7485,3.9443,3.7422,3.9443,9356,0
2012-07-06,3.8464,3.8464,3.8464,3.8464,307,0
2012-07-09,3.9117,4.0094,3.9117,4.0094,444,0
2012-07-10,3.9768,4.0094,3.9768,4.0094,3839,0
2012-07-13,3.9443,3.9704,3.9443,3.9443,9047,0
2012-07-16,3.9378,3.9443,3.9378,3.9443,6289,0
2012-07-17,3.9117,3.9768,3.9117,3.9768,1534,0
2012-07-18,4.1398,4.1398,4.0094,4.0094,4545,0
2012-07-20,4.0485,4.2051,4.042,4.2051,12407,0
2012-07-24,4.2051,4.2051,3.9963,3.9963,1457,0
2012-07-25,3.9768,3.9768,3.9768,3.9768,457,0
2012-07-26,4.0746,4.0746,4.0746,4.0746,1534,0
2012-07-27,4.2701,4.2701,3.9447,3.9447,1686,0
2012-07-30,4.2702,4.2702,4.0746,4.0746,7751,0
2012-07-31,4.1073,4.1073,4.1073,4.1073,1686,0
2012-08-02,4.1855,4.2051,4.0746,4.1007,1313,0
2012-08-03,4.0746,4.0878,4.0746,4.0878,1228,0
2012-08-06,4.205,4.205,4.1288,4.1288,2321,0
2012-08-07,4.0878,4.2051,4.0878,4.2051,1840,0
2012-08-09,4.1725,4.2051,4.156,4.2051,5844,0
2012-08-10,4.2051,4.4072,4.2051,4.2702,20618,0
2012-08-13,4.3495,4.3495,4.3495,4.3495,604,0
2012-08-14,4.3296,4.3296,4.3296,4.3296,377,0
2012-08-17,4.2702,4.2702,4.2702,4.2702,253,0
2012-08-20,4.4487,4.4487,4.3296,4.4487,663,0
2012-08-21,4.4288,4.4421,4.2172,4.2437,5828,0
2012-08-22,4.2636,4.2636,4.2312,4.2312,927,0
2012-08-23,4.2901,4.2901,4.2307,4.2502,3832,0
2012-08-24,4.2571,4.5347,4.1032,4.1032,5777,0
2012-08-27,4.1447,4.4287,4.1447,4.3494,3016,0
2012-08-28,4.3033,4.3033,4.072,4.2043,12663,0
2012-08-29,4.2307,4.2901,4.2307,4.2901,2117,0
2012-08-30,4.2702,4.3837,4.2702,4.3837,302,0
2012-08-31,4.2769,4.2967,4.2769,4.2967,3859,0
2012-09-04,4.2836,4.2836,4.2836,4.2836,539,0
2012-09-05,4.2769,4.2901,4.2437,4.2805,19435,0
2012-09-06,4.2769,4.2769,4.2662,4.2664,3631,0
2012-09-10,4.3277,4.3277,4.2768,4.2768,941,0
2012-09-11,4.3165,4.3296,4.2695,4.3165,2132,0
2012-09-12,4.2769,4.2769,4.2688,4.2688,1401,0
2012-09-13,4.2107,4.2107,4.0984,4.1114,16128,0
2012-09-14,4.0916,4.2636,4.0455,4.2636,10592,0
2012-09-17,4.1975,4.2043,4.0851,4.0851,5444,0
2012-09-18,4.138,4.2502,4.0386,4.1313,15730,0
2012-09-19,4.1313,4.2502,4.1313,4.2371,3631,0
2012-09-20,4.2239,4.2239,4.0784,4.0784,1968,0
2012-09-21,4.1975,4.2307,4.1975,4.2307,302,0
2012-09-24,4.072,4.2307,4.072,4.138,5296,0
2012-09-25,4.1842,4.1842,4.1313,4.138,5135,0
2012-09-26,4.1579,4.1579,4.1249,4.1249,1285,0
2012-09-27,4.1313,4.1313,4.0851,4.0851,3332,0
2012-09-28,4.1313,4.2636,4.0984,4.0984,11992,0
2012-10-01,4.1114,4.1249,4.072,4.072,9659,0
2012-10-02,4.171,4.171,4.0984,4.105,8478,0
2012-10-03,4.1644,4.3892,4.1644,4.3495,1359,0
2012-10-04,4.3033,4.3495,4.1512,4.3495,604,0
2012-10-08,4.2043,4.2043,4.138,4.1645,2615,0
2012-10-09,4.1313,4.2307,4.1313,4.2307,12012,0
2012-10-10,4.1975,4.1975,4.072,4.1842,2420,0
2012-10-11,4.1644,4.1975,4.1512,4.1579,6353,0
2012-10-12,4.1313,4.1447,4.1313,4.1313,19654,0
2012-10-15,4.118,4.138,4.0256,4.0256,3708,0
2012-10-16,4.0586,4.1644,4.0586,4.1644,1514,0
2012-10-17,4.0694,4.1579,4.0694,4.1313,9229,0
2012-10-18,4.1313,4.1313,4.1313,4.1313,150,0
2012-10-19,4.105,4.105,4.0971,4.0984,4557,0
2012-10-23,4.0984,4.0984,3.966,4.0256,8739,0
2012-10-24,4.0321,4.0321,4.0317,4.0321,18552,0
2012-10-25,4.1644,4.1644,4.1313,4.1313,1783,0
2012-10-31,4.3825,4.68,4.3429,4.68,22939,0
2012-11-01,4.68,4.6932,4.5942,4.647,26782,0
2012-11-05,4.6273,4.6273,4.5613,4.5684,8391,0
2012-11-06,4.6137,4.6273,4.3958,4.4288,8298,0
2012-11-07,4.5378,4.5378,4.4288,4.4288,561,0
2012-11-09,4.4421,4.5612,4.1447,4.4421,5291,0
2012-11-12,4.4743,4.7187,4.4288,4.4288,2094,0
2012-11-13,4.9313,4.9313,4.489,4.8242,1792,0
2012-11-14,4.489,4.5895,4.489,4.5227,2393,0
2012-11-15,4.5361,4.5361,4.5361,4.5361,148,0
2012-11-16,4.5361,4.7839,4.5227,4.7572,14030,0
2012-11-19,4.7369,4.7906,4.5227,4.7906,35112,0
2012-11-20,4.7906,5.0252,4.6902,4.7237,31364,0
2012-11-21,4.7304,4.9114,4.7237,4.7369,2684,0
2012-11-23,4.8308,4.8308,4.7906,4.8242,1837,0
2012-11-26,4.7906,4.9782,4.4689,4.7369,34257,0
2012-11-27,4.7034,4.8844,4.5695,4.804,11969,0
2012-11-28,4.9046,4.9046,4.9046,4.9046,1431,0
2012-11-29,4.8576,4.9313,4.8576,4.9246,13358,0
2012-11-30,4.9515,4.9582,4.8911,4.9582,28804,0
2012-12-03,4.7572,4.9246,4.7572,4.7572,30217,0
2012-12-04,4.8933,4.8933,4.6164,4.7034,1491,0
2012-12-06,4.7102,4.7102,4.3558,4.5708,3571,0
2012-12-07,4.6032,4.717,4.5895,4.7002,9852,0
2012-12-10,4.6434,4.8231,4.6433,4.6768,13187,0
2012-12-11,4.6902,4.7034,4.6833,4.6902,6565,0
2012-12-12,4.6768,4.6769,4.6768,4.6768,10152,0
2012-12-13,4.6365,4.7034,4.6365,4.6564,14054,0
2012-12-17,4.5895,4.5895,4.5295,4.5895,4772,0
2012-12-18,4.6499,4.7906,4.6499,4.6771,3582,0
2012-12-19,4.7102,4.7102,4.6902,4.6969,3590,0
2012-12-21,4.67,4.6833,4.5895,4.5895,8522,0
2012-12-24,4.7772,4.7772,4.5963,4.7572,1975,0
2012-12-26,4.7505,4.7505,4.7369,4.7369,596,0
2012-12-27,4.6229,4.666,4.556,4.6434,820,0
2012-12-28,4.6365,4.6499,4.6365,4.6499,2139,0
2012-12-31,4.6434,4.6434,4.5227,4.5227,17014,0
2013-01-02,4.6902,4.7772,4.6768,4.7772,18287,0
2013-01-03,4.7369,4.7772,4.5495,4.6969,19016,0
2013-01-04,4.6499,4.8107,4.6499,4.6822,8078,0
2013-01-07,4.7505,4.7988,4.5227,4.5628,23096,0
2013-01-08,4.67,4.6902,4.5895,4.6097,18780,0
2013-01-09,4.67,4.7612,4.5762,4.6969,9444,0
2013-01-10,4.7237,4.7237,4.6768,4.7102,18205,0
2013-01-11,4.804,4.9383,4.7572,4.7685,8635,0
2013-01-14,4.8107,4.8644,4.804,4.804,2306,0
2013-01-15,4.8911,4.8911,4.8844,4.8844,805,0
2013-01-16,4.7438,4.9982,4.7438,4.9982,3647,0
2013-01-17,5.0184,5.3534,4.8844,5.1928,15362,0
2013-01-18,5.3469,5.3469,5.206,5.2664,10866,0
2013-01-22,5.2731,5.2931,5.1599,5.2931,7433,0
2013-01-23,4.9179,5.2718,4.8911,5.0654,5222,0
2013-01-24,5.0654,5.2731,4.9982,5.092,1715,0
2013-01-25,5.0787,5.3199,5.0787,5.3133,4401,0
2013-01-28,5.3266,5.3266,5.092,5.1592,4630,0
2013-01-29,5.3133,5.7957,5.3133,5.5612,40253,0
2013-01-30,5.7957,5.8428,5.6282,5.6282,8058,0
2013-01-31,5.6751,5.7689,5.4741,5.4942,14030,0
2013-02-01,5.5678,5.6885,5.5478,5.5542,21683,0
2013-02-04,5.5542,5.5542,5.5278,5.5278,16002,0
2013-02-05,5.5612,5.5612,5.4459,5.4875,5058,0
2013-02-06,5.5542,5.5612,5.5278,5.5278,4922,0
2013-02-07,5.4875,5.5611,5.4607,5.4942,6121,0
2013-02-08,5.5612,5.6953,5.5612,5.5965,25369,0
2013-02-11,5.7823,5.8359,5.6483,5.8292,11522,0
2013-02-12,5.8492,5.8828,5.5412,5.8292,19458,0
2013-02-13,5.8902,6.0932,5.8902,6.0593,1477,0
2013-02-14,6.0932,6.2218,5.9443,6.1068,28352,0
2013-02-15,6.3301,6.3301,6.0932,6.2625,17504,0
2013-02-19,6.1948,6.1948,6.1002,6.1609,15853,0
2013-02-20,6.1609,6.1948,5.8494,6.0051,16220,0
2013-02-21,5.9104,6.425,5.5381,6.2689,14212,0
2013-02-22,6.425,6.425,6.0324,6.0862,6474,0
2013-02-25,6.1068,6.1541,6.1002,6.1339,7761,0
2013-02-26,6.1948,6.2287,6.0932,6.0932,9544,0
2013-02-27,6.1986,6.1986,6.0932,6.1134,8124,0
2013-02-28,6.215,6.215,6.1002,6.1408,2124,0
2013-03-01,6.127,6.2556,6.1068,6.127,3368,0
2013-03-04,6.0256,6.215,6.0256,6.215,10191,0
2013-03-05,6.215,6.215,6.1746,6.1746,9715,0
2013-03-06,6.0862,6.2421,6.0796,6.2083,36252,0
2013-03-07,6.192,6.215,6.1106,6.215,732,0
2013-03-08,6.1002,6.215,6.1002,6.215,8714,0
2013-03-11,6.2354,6.2354,6.1002,6.1134,22288,0
2013-03-12,6.0663,6.1948,5.9307,5.9715,16475,0
2013-03-13,6.127,6.127,5.9443,6.0524,1477,0
2013-03-14,6.0663,6.0932,5.9491,6.0121,3107,0
2013-03-15,5.9986,6.039,5.924,5.9376,13912,0
2013-03-18,5.9848,5.9848,5.8344,5.9307,6152,0
2013-03-19,5.924,5.924,5.8494,5.924,10733,0
2013-03-20,5.9171,5.924,5.9171,5.924,3990,0
2013-03-22,5.851,5.8586,5.5854,5.6464,6136,0
2013-03-25,5.6871,5.7548,5.5854,5.5931,27233,0
2013-03-26,5.6192,5.6192,5.5854,5.5854,15251,0
2013-03-28,5.5854,5.5855,5.4162,5.5822,4771,0
2013-04-01,5.6464,5.8224,5.6126,5.8224,5017,0
2013-04-02,5.7344,5.924,5.6192,5.6531,15760,0
2013-04-03,5.5854,5.6734,5.4906,5.4906,51335,0
2013-04-04,5.6125,5.6125,5.5517,5.5651,4136,0
2013-04-05,5.6531,5.6531,5.4839,5.4839,10830,0
2013-04-08,5.5313,5.5313,5.5313,5.5313,147,0
2013-04-09,5.599,5.6531,5.599,5.6327,638,0
2013-04-10,5.5923,5.6531,5.5895,5.5895,22019,0
2013-04-11,5.599,6.012,5.599,5.7887,5214,0
2013-04-12,5.7615,5.9032,5.7615,5.9032,2836,0
2013-04-15,5.7682,5.9835,5.5854,5.7549,9893,0
2013-04-16,5.8224,5.8292,5.4839,5.4839,5174,0
2013-04-17,5.8875,5.8875,5.5246,5.7411,4433,0
2013-04-18,5.6058,5.8155,5.5584,5.7953,1331,0
2013-04-19,5.8155,5.8429,5.6192,5.723,8467,0
2013-04-22,5.6345,5.9578,5.6126,5.6126,1978,0
2013-04-23,5.6531,5.6531,5.6531,5.6531,1774,0
2013-04-24,5.6531,5.7344,5.4845,5.721,35030,0
2013-04-25,5.6871,5.7039,5.5584,5.5584,13357,0
2013-04-26,5.7548,5.7548,5.5773,5.5787,2954,0
2013-04-29,5.5584,5.8155,5.5584,5.6871,4384,0
2013-04-30,5.7615,5.924,5.7615,5.9171,8414,0
2013-05-01,5.9171,6.0256,5.7887,5.9848,11521,0
2013-05-02,6.012,6.012,5.9483,5.9985,16594,0
2013-05-03,5.9986,6.7361,5.8902,6.5332,74933,0
2013-05-06,6.4657,6.567,6.2894,6.2894,19223,0
2013-05-07,6.3504,6.425,6.1068,6.1677,12853,0
2013-05-08,6.127,6.1609,6.0932,6.0932,10825,0
2013-05-09,6.1202,6.1202,5.9715,6.0862,1477,0
2013-05-10,6.073,6.1948,6.073,6.1948,1183,0
2013-05-13,6.1878,6.2701,6.1878,6.2224,7005,0
2013-05-14,5.8522,6.1812,5.8522,6.1674,5255,0
2013-05-15,6.1772,6.1772,6.1772,6.1772,146,0
2013-05-16,6.1812,6.1812,6.0713,6.0837,3356,0
2013-05-17,6.1674,6.1674,6.1604,6.1674,4670,0
2013-05-20,6.1812,6.1812,6.0851,6.1812,6640,0
2013-05-21,6.1743,6.2906,6.1674,6.2906,21171,0
2013-05-22,6.3045,6.4681,6.1674,6.2701,6759,0
2013-05-23,6.3386,6.3386,6.2222,6.277,10747,0
2013-05-24,6.1674,6.4553,6.1674,6.3045,9547,0
2013-05-28,6.4963,6.5098,6.4071,6.4963,14895,0
2013-05-29,6.4893,6.4893,6.4832,6.4832,1045,0
2013-05-30,6.1749,6.4373,6.1749,6.3386,1990,0
2013-05-31,6.2418,6.2418,6.1658,6.1658,7369,0
2013-06-03,6.233,6.3363,6.2079,6.3363,8878,0
2013-06-04,6.277,6.3866,6.2701,6.277,8666,0
2013-06-05,6.2975,6.4751,6.2621,6.2839,7442,0
2013-06-06,6.2701,6.277,6.2016,6.2016,16489,0
2013-06-07,6.2633,6.425,6.2307,6.2307,730,0
2013-06-10,6.2222,6.277,6.2222,6.277,1462,0
2013-06-11,6.5031,6.5031,6.2433,6.2433,1268,0
2013-06-14,6.3386,6.4071,6.2701,6.2701,8322,0
2013-06-17,6.5717,6.5717,6.2771,6.2771,877,0
2013-06-18,6.5888,6.5989,6.3182,6.3319,1486,0
2013-06-19,6.3454,6.3607,6.3454,6.3524,3646,0
2013-06-20,6.3454,6.4071,6.3182,6.3182,4864,0
2013-06-21,6.3113,6.6498,6.3113,6.5099,6139,0
2013-06-24,6.5237,6.5237,6.3454,6.414,3646,0
2013-06-25,6.4963,6.4963,6.3454,6.4619,2027,0
2013-06-26,6.4415,6.5785,6.4277,6.4415,4725,0
2013-06-27,6.4415,6.4553,6.3866,6.4553,7153,0
2013-07-01,6.4483,6.4963,6.4483,6.4963,5200,0
2013-07-02,6.5373,6.6059,6.4794,6.5756,10868,0
2013-07-03,6.6059,6.6814,6.5977,6.6744,13974,0
2013-07-05,6.7088,6.7701,6.4071,6.7525,4426,0
2013-07-08,6.7843,7.024,6.7843,6.9216,37286,0
2013-07-09,6.9615,7.0919,6.7157,7.0586,15978,0
2013-07-10,7.0586,7.0586,6.955,6.955,2256,0
2013-07-11,7.0042,7.1965,6.7157,6.8794,54384,0
2013-07-12,6.873,6.873,6.873,6.873,294,0
2013-07-15,6.8529,6.8529,6.722,6.8529,5716,0
2013-07-16,6.915,6.9158,6.8794,6.8794,1532,0
2013-07-17,6.915,6.9216,6.8794,6.9003,7415,0
2013-07-18,6.8529,7.024,6.8529,7.024,3066,0
2013-07-22,7.0108,7.1337,6.9216,7.051,7448,0
2013-07-23,7.1604,7.1604,6.86,7.1544,5097,0
2013-07-24,7.1604,7.1604,7.024,7.0586,5837,0
2013-07-25,7.0792,7.1262,6.9216,6.9216,5975,0
2013-07-26,7.024,7.1536,6.9216,6.9448,10693,0
2013-07-29,6.9418,6.9896,6.8529,6.915,18105,0
2013-07-30,6.8938,6.9216,6.7975,6.9114,9962,0
2013-07-31,6.8794,7.0994,6.8794,6.9079,3793,0
2013-08-01,6.8794,7.1069,6.8794,6.9968,7299,0
2013-08-02,7.1069,7.1262,6.8537,6.8537,15746,0
2013-08-05,6.9216,7.0858,6.8794,6.9896,10154,0
2013-08-06,6.86,7.0858,6.86,7.0858,1971,0
2013-08-07,7.0108,7.0919,6.7911,6.7911,17149,0
2013-08-08,6.811,6.9216,6.811,6.8389,16327,0
2013-08-09,6.9079,6.915,6.811,6.873,1752,0
2013-08-12,6.8794,6.9615,6.8254,6.9477,8888,0
2013-08-13,6.9142,7.1566,6.9003,6.955,6978,0
2013-08-14,6.9968,6.9968,6.9098,6.9098,592,0
2013-08-15,7.0941,7.0941,6.9003,6.9888,10756,0
2013-08-16,7.0874,7.0874,6.9003,6.9003,10756,0
2013-08-19,6.8657,6.9622,6.8657,6.9622,31577,0
2013-08-20,7.0042,7.0042,6.9282,6.9622,6340,0
2013-08-21,6.9622,6.9622,6.9003,6.9282,14116,0
2013-08-22,6.9288,7.0248,6.9288,7.0248,949,0
2013-08-23,7.0312,7.0312,7.0248,7.0248,690,0
2013-08-26,7.0248,7.0248,7.0042,7.0042,3198,0
2013-08-27,6.9418,6.9418,6.8996,6.9072,20489,0
2013-08-28,6.9072,6.9142,6.9003,6.9072,6928,0
2013-08-29,6.9003,6.9003,6.9003,6.9003,145,0
2013-09-03,6.9622,6.9622,6.9003,6.9142,19274,0
2013-09-04,6.9622,6.9622,6.9003,6.9003,2159,0
2013-09-05,6.9072,6.9346,6.9072,6.9346,3910,0
2013-09-06,6.9418,7.0248,6.9418,6.9578,5018,0
2013-09-09,7.0116,7.0378,6.9346,6.9346,1588,0
2013-09-11,7.0042,7.0667,6.9003,7.0667,3646,0
2013-09-12,6.9216,7.0598,6.9142,7.0598,2181,0
2013-09-13,6.9282,6.9282,6.9282,6.9282,145,0
2013-09-16,6.9835,6.9835,6.9003,6.9003,13841,0
2013-09-17,6.9003,6.9142,6.8787,6.9142,3464,0
2013-09-18,6.9903,6.9903,6.8592,6.8787,1157,0
2013-09-19,6.9477,7.0171,6.8592,6.8657,2852,0
2013-09-20,6.8657,7.0312,6.831,7.0312,6689,0
2013-09-23,6.9216,7.0248,6.831,6.8521,2196,0
2013-09-24,6.9622,6.9622,6.831,6.831,4186,0
2013-09-25,6.5813,6.7824,6.5813,6.6091,28872,0
2013-09-26,6.5607,6.5953,6.4776,6.4776,4472,0
2013-09-27,6.415,6.5607,6.415,6.4843,8082,0
2013-09-30,6.4843,6.6574,6.4776,6.4843,8226,0
2013-10-01,6.5121,6.9142,6.5121,6.5607,6208,0
2013-10-02,6.5397,6.8239,6.5329,6.5329,3174,0
2013-10-03,6.6022,6.886,6.5329,6.8239,6352,0
2013-10-04,6.519,6.6367,6.519,6.623,1588,0
2013-10-07,6.623,6.7752,6.5535,6.5607,4043,0
2013-10-08,6.5813,6.7407,6.4843,6.4843,5630,0
2013-10-09,6.5259,6.623,6.4776,6.5121,2744,0
2013-10-10,6.5535,6.6574,6.4776,6.4776,1878,0
2013-10-11,6.5051,6.7476,6.5051,6.5121,5630,0
2013-10-14,6.4776,6.623,6.4081,6.5121,1732,0
2013-10-15,6.6091,6.7407,6.4843,6.623,5488,0
2013-10-16,6.6022,6.6299,6.5121,6.5953,1443,0
2013-10-17,6.6507,6.6507,6.5259,6.623,869,0
2013-10-18,6.5744,6.6992,6.4843,6.6992,869,0
2013-10-21,6.5397,6.6507,6.5397,6.5675,1732,0
2013-10-22,6.6507,6.7199,6.6507,6.7061,1878,0
2013-10-23,6.6716,6.7199,6.5883,6.6852,2887,0
2013-10-24,6.7897,6.9142,6.7897,6.9142,5052,0
2013-10-25,6.9142,6.955,6.6574,6.955,2308,0
2013-10-28,6.9216,6.9622,6.8657,6.9216,3174,0
2013-10-30,6.7967,6.8657,6.7967,6.8657,7792,0
2013-10-31,6.7967,6.9216,6.7967,6.8592,1888,0
2013-11-01,6.9003,6.9282,6.893,6.9282,8806,0
2013-11-04,6.893,7.0312,6.893,6.9072,2022,0
2013-11-05,6.9282,6.9282,6.893,6.9216,4616,0
2013-11-06,6.893,6.9282,6.893,6.9216,4905,0
2013-11-07,6.9216,6.9835,6.9216,6.9477,1878,0
2013-11-08,6.9835,6.9903,6.9477,6.9835,6495,0
2013-11-11,6.9903,6.9903,6.9903,6.9903,291,0
2013-11-12,6.9903,7.0171,6.9622,7.0171,7214,0
2013-11-13,7.0248,7.0248,7.0116,7.0116,1996,0
2013-11-14,7.0116,7.0116,7.0116,7.0116,429,0
2013-11-15,6.969,7.0312,6.969,6.969,6140,0
2013-11-18,7.1023,7.1091,6.969,6.9829,8834,0
2013-11-19,7.0874,7.0874,6.9763,6.9763,1002,0
2013-11-20,7.1023,7.1159,7.0814,7.1159,2999,0
2013-11-21,7.1159,7.1159,7.0304,7.0304,6305,0
2013-11-22,7.1293,7.1293,7.0248,7.0248,7284,0
2013-11-25,7.1023,7.1091,7.0312,7.1091,2999,0
2013-11-26,7.1218,7.1293,7.1218,7.1293,1429,0
2013-11-27,7.1293,7.1293,7.1293,7.1293,1710,0
2013-11-29,7.0525,7.0525,7.0525,7.0525,716,0
2013-12-02,7.1091,7.1293,7.0598,7.1293,8566,0
2013-12-03,7.1091,7.2138,7.1091,7.2138,7714,0
2013-12-04,7.2628,7.4233,7.2628,7.2848,10285,0
2013-12-05,7.2917,7.3763,7.2917,7.3763,2139,0
2013-12-06,7.3624,7.3624,7.0248,7.032,13351,0
2013-12-09,7.0598,7.0874,6.8289,6.8289,61393,0
2013-12-10,6.8425,7.0042,6.8425,6.9339,8994,0
2013-12-11,6.9339,6.9763,6.9339,6.9477,41548,0
2013-12-12,6.969,7.2338,6.969,7.2338,7569,0
2013-12-13,7.1936,7.1936,7.0116,7.0116,7985,0
2013-12-16,7.2138,7.2138,7.0461,7.0948,10850,0
2013-12-18,7.1091,7.3178,7.1091,7.3178,12566,0
2013-12-19,7.2917,7.3178,7.2917,7.3178,2396,0
2013-12-20,7.1159,7.1159,7.1159,7.1159,169,0
2013-12-23,7.3539,7.3539,7.2138,7.2286,1924,0
2013-12-26,7.2216,7.2216,7.1442,7.1509,2715,0
2013-12-27,7.165,7.2703,7.165,7.2216,5000,0
2013-12-30,7.2414,7.2414,7.1792,7.1792,716,0
2013-12-31,7.347,7.3547,7.2338,7.3547,18846,0
2014-01-02,7.3116,7.3531,7.2482,7.3531,4664,0
2014-01-03,7.3547,7.3547,7.1936,7.1936,6304,0
2014-01-06,7.3547,7.3547,7.2779,7.2779,3569,0
2014-01-07,7.2848,7.3116,7.2482,7.255,7450,0
2014-01-08,7.2848,7.2848,7.2848,7.2848,1033,0
2014-01-09,7.3178,7.4233,7.3178,7.3178,15305,0
2014-01-10,7.3178,7.4513,7.3178,7.3547,6865,0
2014-01-13,7.4233,7.4233,7.3547,7.3964,4217,0
2014-01-14,7.3547,7.3763,7.3547,7.3547,1854,0
2014-01-15,7.3624,7.4388,7.3624,7.4011,3429,0
2014-01-16,7.3624,7.4233,7.3393,7.3547,7714,0
2014-01-17,7.3895,7.3895,7.3895,7.3895,289,0
2014-01-21,7.3895,7.6357,7.3895,7.5367,5314,0
2014-01-22,7.5367,7.5367,7.4233,7.4233,1429,0
2014-01-23,7.4927,7.5155,7.4311,7.4997,5714,0
2014-01-24,7.4597,7.4597,7.4597,7.4597,289,0
2014-01-27,7.4865,7.4865,7.4597,7.4597,571,0
2014-01-28,7.4865,7.4865,7.4011,7.4154,8139,0
2014-01-29,7.4085,7.4801,7.4085,7.4801,1283,0
2014-01-30,7.4597,7.4927,7.4597,7.4927,3286,0
2014-01-31,7.5147,7.5375,7.4597,7.5297,7569,0
2014-02-03,7.5429,7.5649,7.4669,7.4927,9491,0
2014-02-04,7.5297,7.5297,7.4669,7.4793,15654,0
2014-02-05,7.4833,7.4833,7.4669,7.4669,1429,0
2014-02-06,7.4997,7.6058,7.4801,7.5587,18496,0
2014-02-07,7.5297,7.5775,7.4935,7.4935,8931,0
2014-02-10,7.5297,7.5611,7.4927,7.5233,4594,0
2014-02-11,7.5775,7.5838,7.5297,7.5705,5717,0
2014-02-12,7.5297,7.5979,7.5297,7.5649,3663,0
2014-02-13,7.5775,7.6569,7.5705,7.6569,4807,0
2014-02-14,7.6678,7.7134,7.6678,7.7134,4206,0
2014-02-18,7.7134,7.861,7.7134,7.854,19065,0
2014-02-19,7.7754,7.96,7.7683,7.9176,6394,0
2014-02-20,7.8846,7.8862,7.8422,7.8422,6607,0
2014-02-21,7.7613,7.883,7.7393,7.883,11323,0
2014-02-24,7.8892,7.96,7.8052,7.9536,39253,0
2014-02-25,7.9528,7.9528,7.9104,7.9254,3424,0
2014-02-26,7.9254,7.9254,7.857,7.9254,3674,0
2014-02-27,7.9042,7.9254,7.8964,7.8964,1675,0
2014-02-28,7.854,7.861,7.6505,7.6553,8510,0
2014-03-03,7.7134,7.7377,7.6349,7.6505,1228,0
2014-03-04,7.6505,7.7832,7.6435,7.7613,7711,0
2014-03-05,7.7542,7.7542,7.6678,7.6678,5469,0
2014-03-06,7.6505,7.6505,7.4919,7.6137,12675,0
2014-03-07,7.7409,7.7542,7.6137,7.7409,2130,0
2014-03-10,7.7354,7.7385,7.6443,7.6623,2804,0
2014-03-11,7.6623,7.7354,7.6553,7.7354,2814,0
2014-03-12,7.6914,7.7354,7.6505,7.7354,1801,0
2014-03-13,7.7409,7.7409,7.6435,7.7354,2882,0
2014-03-14,7.4991,7.6914,7.4991,7.6914,3712,0
2014-03-17,7.6757,7.7055,7.6757,7.6985,1644,0
2014-03-18,7.7385,7.7385,7.5987,7.5987,958,0
2014-03-19,7.7409,7.7409,7.6215,7.6215,3066,0
2014-03-20,7.6505,7.6505,7.6505,7.6505,364,0
2014-03-21,7.5147,7.7267,7.5147,7.6066,7513,0
2014-03-24,7.6066,7.6073,7.6066,7.6073,3292,0
2014-03-25,7.7354,7.7401,7.6443,7.7354,4523,0
2014-03-26,7.7479,7.7479,7.7479,7.7479,142,0
2014-03-27,7.7409,7.7479,7.6349,7.6349,1130,0
2014-03-28,7.6623,7.7479,7.6623,7.7134,2057,0
2014-03-31,7.7479,7.7479,7.7291,7.7409,4435,0
2014-04-01,7.7479,7.9176,7.7479,7.8194,11053,0
2014-04-02,7.5775,7.9176,7.5367,7.916,13234,0
2014-04-03,7.8759,7.8759,7.7134,7.8759,2189,0
2014-04-04,7.883,7.883,7.6678,7.6757,3393,0
2014-04-08,7.883,7.883,7.6066,7.6459,426,0
2014-04-09,7.6678,7.883,7.6435,7.6435,1970,0
2014-04-11,7.5838,7.6505,7.5838,7.6435,3302,0
2014-04-15,7.8744,7.8744,7.6757,7.6757,1681,0
2014-04-16,7.8461,7.854,7.8131,7.854,2049,0
2014-04-17,7.7832,7.7832,7.7683,7.7832,1626,0
2014-04-21,7.8468,7.8468,7.7832,7.8194,2745,0
2014-04-22,7.8256,7.839,7.8256,7.839,1635,0
2014-04-23,7.6435,7.7832,7.6435,7.6843,7375,0
2014-04-24,7.7479,7.7479,7.7479,7.7479,887,0
2014-04-25,7.6435,7.7652,7.6435,7.7613,5415,0
2014-04-28,7.854,7.854,7.7683,7.7754,21377,0
2014-04-29,7.8532,7.9042,7.8532,7.9042,3438,0
2014-04-30,7.872,8.2089,7.872,8.1107,7586,0
2014-05-01,8.1296,8.1735,8.1028,8.1664,10224,0
2014-05-02,8.1366,8.1366,8.0746,8.0746,7489,0
2014-05-05,7.854,8.102,7.854,7.96,7818,0
2014-05-07,8.0518,8.0832,7.854,8.0306,2094,0
2014-05-08,8.0958,8.0958,8.0746,8.0958,2405,0
2014-05-09,8.0196,8.0958,7.8892,8.0958,1895,0
2014-05-12,7.9458,8.0376,7.7832,7.9952,10902,0
2014-05-14,7.8885,8.0102,7.7786,7.9992,9287,0
2014-05-15,8.0754,8.0754,7.8594,7.8594,5386,0
2014-05-16,7.8594,7.8594,7.8594,7.8594,275,0
2014-05-19,7.8673,7.9096,7.8594,7.9096,3418,0
2014-05-20,7.9034,8.0384,7.9034,8.0384,494,0
2014-05-21,8.0754,8.0754,8.0384,8.0581,3376,0
2014-05-22,8.0456,8.0456,7.8594,7.9034,10408,0
2014-05-23,7.9748,7.9748,7.945,7.9678,1273,0
2014-05-27,8.1751,8.1751,7.9678,7.9678,7884,0
2014-05-28,8.0754,8.0754,7.9678,8.0754,7141,0
2014-05-30,7.8964,7.9308,7.8964,7.8964,2311,0
2014-06-02,7.8964,7.8964,7.8964,7.8964,404,0
2014-06-03,7.9308,7.9308,7.8964,7.8964,842,0
2014-06-04,7.8964,8.0675,7.8594,7.9952,12632,0
2014-06-06,7.9034,7.9096,7.9034,7.9096,1537,0
2014-06-10,7.8964,7.8964,7.8964,7.8964,284,0
2014-06-11,7.9246,8.0032,7.9096,7.9874,8052,0
2014-06-12,7.9308,7.9678,7.9168,7.9678,8052,0
2014-06-13,7.9914,7.9914,7.9678,7.9678,773,0
2014-06-18,7.9678,7.9678,7.9308,7.9308,1817,0
2014-06-19,7.9308,7.938,7.9034,7.9034,4629,0
2014-06-20,7.9034,7.9466,7.9034,7.9466,10199,0
2014-06-23,7.9678,8.0032,7.9678,7.9898,2645,0
2014-06-24,8.0032,8.0032,8.0032,8.0032,1767,0
2014-06-25,7.9308,8.9392,7.9308,8.8528,69716,0
2014-06-26,8.8528,9.754,8.7468,9.3257,36441,0
2014-06-27,9.3325,9.61,9.1527,9.61,14954,0
2014-06-30,9.588,9.61,9.1716,9.4032,21114,0
2014-07-01,9.4383,9.61,9.4373,9.597,16386,0
2014-07-02,9.3895,9.4829,9.2179,9.3463,8256,0
2014-07-03,9.4175,9.4175,9.2681,9.3325,964,0
2014-07-07,9.3531,9.3531,9.225,9.3257,7606,0
2014-07-08,9.3591,9.3591,9.225,9.3591,20068,0
2014-07-09,9.4304,9.4304,9.3973,9.3973,5459,0
2014-07-10,9.232,9.3973,9.232,9.3963,2032,0
2014-07-11,9.3973,9.3973,9.2885,9.3591,5902,0
2014-07-14,9.3973,9.3973,9.2885,9.3973,7075,0
2014-07-15,9.4116,9.4116,9.2885,9.2885,4395,0
2014-07-16,9.3816,9.3816,9.3591,9.3591,1210,0
2014-07-17,9.3591,9.3591,9.3591,9.3591,1718,0
2014-07-18,9.2964,9.2964,9.232,9.2603,4397,0
2014-07-21,9.2108,9.3257,9.1527,9.3176,5287,0
2014-07-22,9.1747,9.3257,8.6039,9.0522,19215,0
2014-07-23,8.9964,9.038,8.6187,9.038,9556,0
2014-07-25,8.903,9.2893,8.8245,9.2893,2858,0
2014-07-28,9.2776,9.2776,9.1951,9.2108,3784,0
2014-07-29,9.225,9.2736,9.0043,9.0962,1259,0
2014-07-30,9.0043,9.031,9.0043,9.0146,2251,0
2014-07-31,8.9894,8.9964,8.9392,8.9902,1946,0
2014-08-01,9.0043,9.2885,8.6133,9.2807,9155,0
2014-08-04,9.06,9.2964,9.06,9.2885,10829,0
2014-08-05,9.3591,9.3591,9.2885,9.2964,5373,0
2014-08-06,9.2964,9.3591,9.2964,9.3591,844,0
2014-08-07,9.1315,9.3257,9.075,9.1103,11824,0
2014-08-08,9.2885,9.3591,9.1826,9.3591,21251,0
2014-08-11,9.3257,9.3257,9.254,9.2885,12313,0
2014-08-12,9.2627,9.2627,9.2603,9.2627,703,0
2014-08-13,9.3669,9.3669,9.3669,9.3669,559,0
2014-08-14,9.3404,9.3404,9.3335,9.3335,4023,0
2014-08-15,9.2022,9.2964,9.1888,9.232,16162,0
2014-08-18,9.2956,9.3043,9.2956,9.2964,3066,0
2014-08-19,9.36,9.3669,9.2407,9.3629,29468,0
2014-08-20,9.3335,9.3335,9.2399,9.2399,22530,0
2014-08-21,9.232,9.2964,9.232,9.2462,585,0
2014-08-22,9.3669,9.3669,9.2006,9.2006,1890,0
2014-08-25,9.36,9.3669,9.3267,9.36,19438,0
2014-08-26,9.3669,9.3669,9.3113,9.36,4350,0
2014-08-27,9.232,9.232,9.232,9.232,140,0
2014-08-28,9.2964,9.4472,9.2964,9.4334,11627,0
2014-08-29,9.3669,9.4264,9.2964,9.3855,8327,0
2014-09-02,9.4393,9.73,9.3669,9.679,23059,0
2014-09-03,9.73,9.73,9.3747,9.3905,7162,0
2014-09-04,9.4195,9.534,9.3905,9.526,15069,0
2014-09-05,9.4334,9.4393,9.2179,9.2179,6245,0
2014-09-08,9.3669,9.526,9.2964,9.519,30796,0
2014-09-09,9.3669,9.526,9.2815,9.4195,41456,0
2014-09-10,9.3404,9.504,9.3335,9.4334,15563,0
2014-09-11,9.4264,9.4264,9.2964,9.3747,8386,0
2014-09-12,9.3335,9.4393,9.2964,9.4393,15489,0
2014-09-15,9.3669,9.4393,9.2603,9.2964,24125,0
2014-09-16,9.3502,9.472,9.232,9.2736,25402,0
2014-09-17,9.2673,9.3905,9.2673,9.3043,19735,0
2014-09-18,9.3816,9.4393,9.3315,9.3571,4718,0
2014-09-19,9.3335,9.4393,9.3335,9.4393,5224,0
2014-09-22,9.3747,9.4393,9.254,9.254,14635,0
2014-09-23,9.2603,9.4393,9.2603,9.4126,17711,0
2014-09-24,9.3669,9.4195,9.3043,9.4126,11108,0
2014-09-25,9.3826,9.4126,9.2893,9.2893,13504,0
2014-09-26,9.2964,9.2964,9.2964,9.2964,698,0
2014-09-29,9.3404,9.4051,9.3404,9.3669,1748,0
2014-09-30,9.3074,9.3473,9.3074,9.3473,1387,0
2014-10-01,9.3669,9.4051,9.2658,9.3669,6005,0
2014-10-02,9.4393,9.4393,9.3184,9.3502,6398,0
2014-10-03,9.4393,9.4393,9.3335,9.3404,6215,0
2014-10-06,9.3335,9.3905,9.3335,9.36,4045,0
2014-10-07,9.3669,9.3669,9.3335,9.36,8605,0
2014-10-08,9.3443,9.3443,9.3404,9.3404,484,0
2014-10-09,9.3335,9.3404,9.2885,9.2885,3087,0
2014-10-10,9.2885,9.2885,9.2885,9.2885,140,0
2014-10-13,9.2964,9.2964,9.2885,9.2885,1420,0
2014-10-14,9.2885,9.3669,9.254,9.2807,3608,0
2014-10-15,9.232,9.2399,8.6557,8.8362,18268,0
2014-10-16,8.757,9.0946,8.757,9.0946,17181,0
2014-10-17,9.002,9.36,8.936,9.36,14062,0
2014-10-20,9.3473,9.36,9.0883,9.36,9739,0
2014-10-21,9.0812,9.2885,9.0812,9.2399,3608,0
2014-10-22,9.115,9.2603,9.115,9.1676,2149,0
2014-10-23,9.3669,9.3669,9.1637,9.3043,2357,0
2014-10-24,9.36,9.36,9.1943,9.1943,7285,0
2014-10-27,9.3404,9.36,9.3404,9.3541,418,0
2014-10-28,9.3541,9.3541,9.1888,9.1888,549,0
2014-10-29,9.3473,9.3473,9.2171,9.2171,8243,0
2014-10-30,9.1378,9.2603,9.1378,9.2603,4462,0
2014-10-31,9.36,9.36,9.1519,9.2807,14346,0
2014-11-03,9.3404,10.275,9.3404,10.234,28286,0
2014-11-04,10.262,10.262,10.262,10.262,1911,0
2014-11-05,10.234,10.234,9.73,10.089,26030,0
2014-11-06,10.089,10.089,9.714,10.082,5966,0
2014-11-07,9.872,9.872,9.872,9.872,281,0
2014-11-11,9.744,10.075,9.736,10.075,2916,0
2014-11-12,10.089,10.089,9.958,10.089,6437,0
2014-11-13,10.168,10.344,10.104,10.315,19522,0
2014-11-14,10.182,10.182,10.082,10.168,5510,0
2014-11-17,10.168,10.315,10.168,10.315,4608,0
2014-11-18,10.307,10.307,10.168,10.175,4148,0
2014-11-19,10.175,10.181,10.111,10.181,4578,0
2014-11-20,10.175,10.175,10.059,10.134,13231,0
2014-11-21,10.119,10.134,10.119,10.126,3569,0
2014-11-24,10.067,10.168,9.988,10.161,13266,0
2014-11-25,10.148,10.148,10.148,10.148,681,0
2014-11-26,10.167,10.168,9.727,10.152,16031,0
2014-11-28,10.002,10.002,9.75,9.762,9364,0
2014-12-01,9.878,10.161,9.784,10.161,9707,0
2014-12-02,10.134,10.161,9.83,10.161,826,0
2014-12-03,10.104,10.126,9.996,10.126,1514,0
2014-12-04,9.909,10.126,9.885,9.923,1125,0
2014-12-05,10.148,10.148,9.893,10.032,1374,0
2014-12-08,10.104,10.134,9.814,9.836,5289,0
2014-12-09,9.878,9.878,9.878,9.878,412,0
2014-12-10,9.878,9.878,9.806,9.826,4033,0
2014-12-11,9.958,10.024,9.806,9.806,5236,0
2014-12-12,9.949,10.134,9.806,9.856,8100,0
2014-12-15,9.878,9.878,9.814,9.878,2202,0
2014-12-16,9.848,9.984,9.806,9.806,5118,0
2014-12-17,9.841,9.878,9.806,9.806,5391,0
2014-12-18,9.98,10.134,9.806,10.119,20810,0
2014-12-19,10.096,10.168,9.885,10.168,20570,0
2014-12-22,10.104,10.161,10.053,10.161,9479,0
2014-12-23,10.168,10.168,10.024,10.059,8348,0
2014-12-26,10.168,10.168,10.024,10.028,3677,0
2014-12-29,9.98,9.996,9.965,9.996,5118,0
2014-12-30,9.98,10.119,9.769,9.909,3154,0
2014-12-31,9.822,10.148,9.822,10.082,6732,0
2015-01-02,9.996,10.126,9.711,10.089,16381,0
2015-01-05,9.551,9.988,9.4482,9.543,26325,0
2015-01-06,9.617,9.668,9.522,9.589,4721,0
2015-01-07,10.096,10.096,9.522,9.755,3905,0
2015-01-08,9.755,9.755,9.755,9.755,138,0
2015-01-09,9.528,9.61,9.522,9.574,15072,0
2015-01-12,9.551,9.574,9.4482,9.4482,2730,0
2015-01-13,9.574,9.83,9.516,9.522,8523,0
2015-01-14,9.4413,9.516,9.1739,9.2257,19758,0
2015-01-15,9.1519,9.2972,8.8763,9.2257,10876,0
2015-01-16,9.21,9.2257,9.1888,9.21,3534,0
2015-01-20,9.181,9.2257,9.181,9.1951,5229,0
2015-01-22,9.2603,9.3924,9.082,9.3492,7723,0
2015-01-23,9.3492,9.3551,9.3384,9.3551,1791,0
2015-01-26,9.551,9.551,9.3845,9.3845,5974,0
2015-01-27,9.476,9.871,9.476,9.852,25685,0
2015-01-28,9.972,9.972,9.646,9.784,23189,0
2015-01-29,9.4146,9.769,9.1088,9.769,13479,0
2015-01-30,9.769,9.841,9.559,9.741,3903,0
2015-02-02,9.602,9.988,9.596,9.822,21519,0
2015-02-03,9.696,10.01,9.689,9.95,10921,0
2015-02-04,9.841,10.067,9.833,9.841,7983,0
2015-02-05,9.904,9.916,9.841,9.875,4640,0
2015-02-06,9.878,9.878,9.61,9.61,4192,0
2015-02-09,9.661,9.83,9.3199,9.83,16460,0
2015-02-10,9.661,9.916,9.516,9.863,18039,0
2015-02-12,9.871,9.871,9.719,9.806,2724,0
2015-02-13,9.83,9.931,9.83,9.873,1552,0
2015-02-17,9.931,10.004,9.931,9.988,10418,0
2015-02-18,9.938,9.938,9.938,9.938,137,0
2015-02-19,10.011,10.262,9.99,10.224,14268,0
2015-02-20,10.069,10.224,10.061,10.061,3987,0
2015-02-23,10.004,10.048,10.004,10.041,5510,0
2015-02-24,10.114,10.163,10.114,10.163,3088,0
2015-02-25,10.092,10.186,10.019,10.151,8749,0
2015-02-26,10.163,10.163,10.001,10.151,10566,0
2015-03-02,10.054,10.054,9.902,10.004,7640,0
2015-03-03,9.938,9.938,9.83,9.923,3548,0
2015-03-04,9.836,9.902,9.836,9.864,1090,0
2015-03-05,9.841,9.946,9.822,9.894,14053,0
2015-03-06,10.084,10.084,9.894,9.91,4366,0
2015-03-09,10.106,10.106,9.798,9.814,15281,0
2015-03-10,9.894,9.894,9.74,9.894,3139,0
2015-03-11,9.784,9.886,9.688,9.754,953,0
2015-03-12,9.938,9.938,9.636,9.66,10505,0
2015-03-13,9.74,9.74,9.58,9.629,4911,0
2015-03-16,9.83,9.83,9.565,9.58,14053,0
2015-03-17,9.951,9.951,9.688,9.688,6140,0
2015-03-18,9.71,9.83,9.629,9.675,13645,0
2015-03-19,9.946,9.946,9.622,9.629,5049,0
2015-03-20,9.636,9.675,9.636,9.636,4229,0
2015-03-23,9.644,9.644,9.636,9.636,816,0
2015-03-24,9.71,9.747,9.71,9.71,2729,0
2015-03-25,9.704,9.704,9.688,9.688,953,0
2015-03-27,9.688,9.688,9.688,9.688,274,0
2015-03-30,9.718,9.747,9.526,9.747,11463,0
2015-03-31,9.683,9.798,9.64,9.64,1054,0
2015-04-01,9.784,9.806,9.644,9.644,3548,0
2015-04-02,9.784,9.814,9.682,9.747,1776,0
2015-04-06,9.747,9.856,9.747,9.849,62222,0
2015-04-07,9.923,10.011,9.83,10.011,18694,0
2015-04-08,9.856,9.99,9.856,9.917,3548,0
2015-04-09,10.054,10.054,9.856,9.92,4656,0
2015-04-10,10.054,10.054,10.048,10.048,412,0
2015-04-13,10.054,10.054,9.849,9.864,6824,0
2015-04-14,9.856,9.856,9.822,9.836,4911,0
2015-04-15,9.923,9.931,9.917,9.931,5853,0
2015-04-16,9.975,10.018,9.859,9.859,1363,0
2015-04-17,9.931,9.938,9.733,9.733,4637,0
2015-04-20,9.769,9.99,9.74,9.74,1487,0
2015-04-21,9.966,10.019,9.931,9.931,1600,0
2015-04-22,9.938,9.966,9.931,9.966,3655,0
2015-04-23,9.931,9.931,9.917,9.931,2454,0
2015-04-24,9.966,10.061,9.894,10.061,11159,0
2015-04-27,10.061,10.061,9.902,9.902,4637,0
2015-04-28,10.054,10.186,9.791,9.923,15900,0
2015-04-29,9.91,10.186,9.91,10.041,2729,0
2015-04-30,9.791,10.084,9.791,9.791,1090,0
2015-05-01,10.048,10.061,9.798,10.041,5731,0
2015-05-04,9.938,9.966,9.938,9.938,683,0
2015-05-05,9.864,9.864,9.74,9.784,4366,0
2015-05-06,9.733,9.747,9.71,9.71,7630,0
2015-05-07,9.71,10.019,9.573,9.966,7743,0
2015-05-08,9.923,9.923,9.923,9.923,683,0
2015-05-11,9.822,9.822,9.822,9.822,274,0
2015-05-12,9.923,9.931,9.784,9.894,18673,0
2015-05-13,9.726,9.886,9.71,9.718,3139,0
2015-05-14,9.94,9.94,9.822,9.822,408,0
2015-05-18,9.704,10.022,9.688,10.022,4156,0
2015-05-19,10.022,10.022,10.022,10.022,416,0
2015-05-20,10.022,10.022,10.014,10.014,677,0
2015-05-21,9.822,9.822,9.682,9.785,17577,0
2015-05-26,9.822,9.822,9.688,9.762,6226,0
2015-05-27,9.726,9.858,9.726,9.777,6895,0
2015-06-01,9.704,9.77,9.696,9.71,4540,0
2015-06-02,9.688,9.726,9.674,9.716,3112,0
2015-06-04,9.792,9.792,9.547,9.547,4325,0
2015-06-08,9.674,9.682,9.674,9.682,271,0
2015-06-09,9.71,9.792,9.71,9.792,1639,0
2015-06-10,9.777,9.873,9.777,9.792,4386,0
2015-06-11,9.659,9.851,9.659,9.674,4344,0
2015-06-12,9.747,9.754,9.674,9.754,4192,0
2015-06-15,9.762,9.792,9.762,9.792,6085,0
2015-06-16,9.799,9.799,9.762,9.792,2704,0
2015-06-17,9.667,9.754,9.667,9.754,809,0
2015-06-18,9.667,9.762,9.667,9.682,4056,0
2015-06-19,9.659,9.667,9.622,9.622,2164,0
2015-06-22,9.622,9.622,9.622,9.622,1351,0
2015-06-24,9.629,9.659,9.629,9.659,1624,0
2015-06-25,9.659,9.754,9.659,9.74,10007,0
2015-06-26,9.696,9.696,9.696,9.696,1624,0
2015-06-29,9.696,9.733,9.696,9.696,3785,0
2015-06-30,9.762,9.762,9.7,9.7,4836,0
2015-07-01,9.762,9.762,9.718,9.718,4869,0
2015-07-02,9.696,9.718,9.696,9.718,4056,0
2015-07-06,9.726,9.733,9.696,9.696,4598,0
2015-07-07,9.696,9.696,9.696,9.696,5138,0
2015-07-08,9.652,9.74,9.629,9.629,4325,0
2015-07-09,9.622,9.674,9.622,9.629,3650,0
2015-07-10,9.682,9.785,9.682,9.762,5005,0
2015-07-13,9.667,9.792,9.667,9.777,6085,0
2015-07-14,9.79,9.79,9.682,9.682,952,0
2015-07-15,9.682,9.792,9.682,9.792,3139,0
2015-07-16,9.792,9.792,9.704,9.74,3516,0
2015-07-17,9.777,9.912,9.578,9.799,15010,0
2015-07-20,9.792,9.837,9.792,9.837,7711,0
2015-07-21,9.733,9.837,9.733,9.837,6356,0
2015-07-22,9.851,9.873,9.837,9.873,8110,0
2015-07-27,9.873,9.873,9.733,9.777,5949,0
2015-07-29,9.851,9.912,9.851,9.873,5678,0
2015-07-30,9.799,10.022,9.799,9.969,13522,0
2015-07-31,9.873,9.873,9.799,9.814,20553,0
2015-08-03,10.022,10.022,9.954,9.954,1908,0
2015-08-05,9.837,9.837,9.837,9.837,408,0
2015-08-06,9.976,10.022,9.976,10.014,2433,0
2015-08-07,9.912,10.014,9.912,9.976,1624,0
2015-08-10,9.976,9.976,9.976,9.976,271,0
2015-08-11,9.976,9.976,9.868,9.904,564,0
2015-08-12,9.799,9.912,9.799,9.873,1761,0
2015-08-13,9.88,9.926,9.88,9.926,3350,0
2015-08-14,9.977,9.977,9.977,9.977,803,0
2015-08-18,9.888,9.888,9.888,9.888,7102,0
2015-08-20,9.962,9.962,9.814,9.888,2680,0
2015-08-21,9.754,9.888,9.738,9.888,12061,0
2015-08-24,9.738,9.746,9.574,9.664,16271,0
2015-08-25,9.769,9.92,9.769,9.769,1206,0
2015-08-26,9.865,9.865,9.516,9.664,12461,0
2015-08-28,9.4403,9.702,9.4403,9.56,14068,0
2015-08-31,9.626,9.626,9.626,9.626,937,0
2015-09-01,9.59,9.822,9.59,9.822,1206,0
2015-09-02,9.568,9.888,9.568,9.59,4690,0
2015-09-03,9.552,9.888,9.552,9.702,3215,0
2015-09-04,9.62,9.865,9.3963,9.865,4288,0
2015-09-08,9.865,9.926,9.806,9.888,6565,0
2015-09-09,9.888,9.92,9.536,9.888,8575,0
2015-09-10,9.888,10.163,9.702,10.15,7031,0
2015-09-11,10.15,10.374,9.865,10.374,5762,0
2015-09-14,10.074,10.642,10.074,10.5,4961,0
2015-09-15,10.529,10.642,10.515,10.604,4825,0
2015-09-16,10.626,10.642,10.448,10.568,7504,0
2015-09-17,10.561,10.568,10.275,10.568,3793,0
2015-09-18,10.478,10.642,10.082,10.082,35509,0
2015-09-21,10.023,10.336,10.023,10.336,1475,0
2015-09-22,10.066,10.283,10.066,10.283,670,0
2015-09-23,10.218,10.218,10.001,10.001,1659,0
2015-09-24,9.843,10.058,9.843,10.052,2775,0
2015-09-25,10.008,10.135,10.001,10.135,1340,0
2015-09-29,9.934,9.934,9.92,9.92,1340,0
2015-09-30,9.926,9.926,9.754,9.754,2277,0
2015-10-02,9.904,9.904,9.62,9.769,3752,0
2015-10-05,9.702,9.702,9.62,9.632,1490,0
2015-10-06,9.769,9.851,9.769,9.851,9112,0
2015-10-07,9.92,10.434,9.851,10.135,28943,0
2015-10-08,10.441,10.441,10.15,10.15,1206,0
2015-10-09,9.851,10.15,9.851,10.15,1741,0
2015-10-12,10.004,10.004,10.004,10.004,910,0
2015-10-13,9.888,9.888,9.888,9.888,2680,0
2015-10-14,9.904,10.074,9.904,10.074,3887,0
2015-10-15,10.074,10.074,10.058,10.074,2680,0
2015-10-19,10.074,10.082,10.058,10.058,3887,0
2015-10-20,9.904,10.074,9.904,10.072,3285,0
2015-10-21,10.074,10.074,10.058,10.074,4558,0
2015-10-22,10.066,10.15,10.066,10.15,15812,0
2015-10-23,10.15,10.15,10.15,10.15,539,0
2015-10-26,10.074,10.15,10.074,10.15,2949,0
2015-10-27,10.15,10.15,10.15,10.15,1475,0
2015-10-28,10.15,10.262,10.15,10.157,6163,0
2015-10-29,10.36,10.367,9.985,10.097,6700,0
2015-10-30,10.15,10.374,10.15,10.247,9514,0
2015-11-02,10.374,10.374,10.255,10.268,8044,0
2015-11-03,10.247,10.374,10.112,10.12,3752,0
2015-11-04,10.373,10.374,10.373,10.374,1450,0
2015-11-05,10.171,10.171,10.15,10.15,670,0
2015-11-06,10.038,10.374,10.038,10.374,1206,0
2015-11-10,10.008,10.008,10.008,10.008,404,0
2015-11-11,10.262,10.262,10.046,10.262,7102,0
2015-11-12,10.262,10.262,10.262,10.262,2812,0
2015-11-13,10.45,10.45,10.45,10.45,1329,0
2015-11-16,10.442,10.442,9.884,9.946,9432,0
2015-11-17,10.224,10.224,9.967,9.967,1594,0
2015-11-18,9.967,10.057,9.892,9.9,5181,0
2015-11-19,10.043,10.375,10.037,10.375,795,0
2015-11-20,10.299,10.306,10.126,10.262,2526,0
2015-11-23,10.201,10.201,10.201,10.201,133,0
2015-11-24,10.201,10.201,10.201,10.201,133,0
2015-11-25,10.262,10.262,10.262,10.262,533,0
2015-11-27,10.275,10.275,10.247,10.247,795,0
2015-11-30,10.255,10.345,10.239,10.239,9164,0
2015-12-01,10.022,10.237,10.022,10.237,1187,0
2015-12-03,10.156,10.162,10.029,10.051,4781,0
2015-12-04,10.186,10.186,10.162,10.186,2655,0
2015-12-07,10.119,10.119,10.119,10.119,1195,0
2015-12-08,10.193,10.193,10.16,10.186,2680,0
2015-12-09,10.186,10.209,10.186,10.209,3188,0
2015-12-10,10.201,10.381,9.974,10.162,13815,0
2015-12-11,10.291,10.291,10.162,10.17,2124,0
2015-12-14,10.201,10.201,10.162,10.178,8176,0
2015-12-16,10.268,10.268,10.268,10.268,401,0
2015-12-17,10.186,10.255,10.088,10.239,11027,0
2015-12-18,10.299,10.525,10.178,10.525,4517,0
2015-12-21,10.275,10.435,10.275,10.381,15807,0
2015-12-22,10.435,10.435,10.201,10.201,5714,0
2015-12-23,10.178,10.314,10.178,10.314,1462,0
2015-12-24,10.237,10.237,10.237,10.237,300,0
2015-12-28,10.239,10.314,10.216,10.224,3503,0
2015-12-29,10.275,10.381,10.275,10.275,17363,0
2015-12-30,10.427,10.427,10.427,10.427,928,0
2015-12-31,10.365,10.365,10.36,10.36,464,0
2016-01-04,10.216,10.435,10.216,10.427,11027,0
2016-01-05,10.404,10.494,10.404,10.494,11157,0
2016-01-06,10.487,10.487,10.291,10.487,5588,0
2016-01-07,10.216,10.419,10.216,10.419,4781,0
2016-01-08,10.375,10.381,10.375,10.381,265,0
2016-01-11,10.382,10.493,10.339,10.339,1821,0
2016-01-12,10.404,10.404,10.299,10.299,2393,0
2016-01-13,10.299,10.299,10.299,10.299,732,0
2016-01-14,10.299,10.352,10.239,10.34,6727,0
2016-01-15,10.389,10.389,10.162,10.239,3672,0
2016-01-19,10.375,10.45,10.375,10.45,6376,0
2016-01-20,10.262,10.389,10.239,10.389,4711,0
2016-01-21,10.389,10.389,10.283,10.283,1528,0
2016-01-25,10.435,10.435,10.171,10.36,7171,0
2016-01-26,10.162,10.45,10.162,10.45,1604,0
2016-01-27,10.317,10.352,10.316,10.352,2923,0
2016-01-28,10.352,10.352,10.352,10.352,133,0
2016-01-29,10.366,10.45,10.352,10.367,1533,0
2016-02-01,10.45,10.45,10.45,10.45,1195,0
2016-02-02,10.487,10.487,10.352,10.352,3801,0
2016-02-03,10.367,10.367,10.367,10.367,133,0
2016-02-05,10.276,10.39,10.276,10.389,5665,0
2016-02-08,10.26,10.26,10.178,10.26,1992,0
2016-02-09,10.193,10.259,10.193,10.259,265,0
2016-02-10,10.178,10.45,10.162,10.45,1462,0
2016-02-11,10.149,10.149,10.149,10.149,152,0
2016-02-16,10.194,10.222,10.103,10.119,7779,0
2016-02-17,10.103,10.3,10.103,10.21,7152,0
2016-02-19,10.406,10.406,10.17,10.17,984,0
2016-02-22,10.127,10.156,10.127,10.149,528,0
2016-02-24,10.398,10.398,10.198,10.198,890,0
2016-02-25,10.384,10.384,10.384,10.384,1435,0
2016-02-29,10.217,10.24,10.126,10.126,4674,0
2016-03-01,10.126,10.126,9.966,9.966,1774,0
2016-03-02,9.974,9.989,9.973,9.989,397,0
2016-03-03,9.944,10.005,9.928,9.95,6812,0
2016-03-04,9.966,10.217,9.966,10.217,2232,0
2016-03-08,10.036,10.036,9.966,9.966,2580,0
2016-03-09,10.012,10.012,10.012,10.012,1870,0
2016-03-10,10.028,10.028,9.966,9.966,7550,0
2016-03-11,9.997,9.997,9.989,9.997,3687,0
2016-03-14,9.966,9.981,9.966,9.981,2109,0
2016-03-15,10.064,10.064,10.036,10.053,6317,0
2016-03-16,10.05,10.05,10.042,10.042,1843,0
2016-03-17,10.056,10.056,10.056,10.056,566,0
2016-03-18,10.022,10.023,9.997,9.997,1215,0
2016-03-21,10.064,10.139,10.064,10.139,523,0
2016-03-22,10.03,10.142,10.03,10.142,1445,0
2016-03-23,10.03,10.03,10.03,10.03,411,0
2016-03-24,10.064,10.064,10.064,10.064,529,0
2016-03-28,10.064,10.064,10.02,10.064,1986,0
2016-03-29,10.194,10.202,10.036,10.036,2572,0
2016-03-30,10.103,10.354,10.036,10.064,17605,0
2016-03-31,10.064,10.064,10.064,10.064,132,0
2016-04-01,10.042,10.157,10.042,10.042,1584,0
2016-04-04,10.064,10.064,10.064,10.064,263,0
2016-04-05,10.24,10.24,10.24,10.24,132,0
2016-04-06,10.064,10.252,10.064,10.252,3327,0
2016-04-08,10.16,10.189,10.103,10.103,754,0
2016-04-11,10.103,10.26,10.103,10.111,1553,0
2016-04-12,10.111,10.119,10.111,10.119,4982,0
2016-04-13,10.194,10.202,10.142,10.142,2125,0
2016-04-15,10.162,10.24,10.162,10.162,1201,0
2016-04-18,10.156,10.308,10.149,10.149,1471,0
2016-04-19,10.354,10.725,10.324,10.673,152030,0
2016-04-20,10.787,10.787,10.56,10.634,263560,0
2016-04-21,10.817,10.817,10.634,10.696,7559,0
2016-04-22,10.666,10.666,10.59,10.634,29466,0
2016-04-25,10.596,10.748,10.596,10.748,34362,0
2016-04-26,10.642,10.825,10.642,10.788,49809,0
2016-04-27,10.71,10.78,10.634,10.681,52023,0
2016-04-28,10.702,10.825,10.642,10.71,72476,0
2016-04-29,10.71,10.744,10.71,10.744,788,0
2016-05-02,10.71,10.806,10.65,10.65,15668,0
2016-05-03,10.791,10.791,10.642,10.65,29899,0
2016-05-04,10.71,10.744,10.642,10.658,23434,0
2016-05-05,10.634,10.634,10.596,10.634,2181,0
2016-05-09,10.65,10.787,10.642,10.724,4344,0
2016-05-11,10.688,10.748,10.688,10.713,1998,0
2016-05-12,10.71,10.71,10.65,10.65,25448,0
2016-05-13,10.65,10.702,10.626,10.634,29367,0
2016-05-16,10.718,10.718,10.718,10.718,685,0
2016-05-17,10.672,10.715,10.666,10.697,4697,0
2016-05-18,10.666,10.666,10.666,10.666,1193,0
2016-05-19,10.718,10.737,10.666,10.737,1035,0
2016-05-20,10.596,10.726,10.596,10.726,10315,0
2016-05-23,10.666,10.722,10.603,10.603,1032,0
2016-05-24,10.626,10.689,10.611,10.614,8142,0
2016-05-25,10.611,10.666,10.611,10.611,9210,0
2016-05-26,10.618,10.718,10.611,10.611,2249,0
2016-05-27,10.674,10.674,10.611,10.611,2219,0
2016-05-31,10.65,10.65,10.581,10.622,2829,0
2016-06-01,10.603,10.626,10.603,10.626,1492,0
2016-06-02,10.535,10.535,10.535,10.535,658,0
2016-06-03,10.535,10.581,10.535,10.543,978,0
2016-06-06,10.535,10.65,10.535,10.536,6443,0
2016-06-07,10.535,10.618,10.527,10.527,14095,0
2016-06-08,10.443,10.443,10.443,10.443,677,0
2016-06-09,10.383,10.383,10.383,10.383,913,0
2016-06-10,10.344,10.344,10.344,10.344,2872,0
2016-06-13,10.367,10.367,10.367,10.367,131,0
2016-06-14,10.434,10.434,10.367,10.367,2153,0
2016-06-17,10.495,10.603,10.495,10.496,725,0
2016-06-21,10.459,10.481,10.42,10.481,5658,0
2016-06-22,10.42,10.42,10.389,10.389,1565,0
2016-06-23,10.488,10.527,10.488,10.504,3141,0
2016-06-24,10.367,10.367,10.059,10.229,5603,0
2016-06-27,10.223,10.337,10.223,10.337,260,0
2016-06-29,10.174,10.273,10.08,10.273,1666,0
2016-06-30,10.527,10.527,10.349,10.52,393,0
2016-07-01,10.42,10.52,10.206,10.206,5583,0
2016-07-05,10.174,10.174,10.174,10.174,1238,0
2016-07-06,10.166,10.266,10.143,10.266,4919,0
2016-07-08,10.106,10.109,10.106,10.109,1437,0
2016-07-11,10.245,10.459,10.174,10.36,4308,0
2016-07-12,10.459,10.459,10.381,10.389,1565,0
2016-07-13,10.412,10.42,10.266,10.266,5742,0
2016-07-14,10.263,10.459,10.263,10.381,13351,0
2016-07-15,10.436,10.459,10.436,10.459,2938,0
2016-07-19,10.527,10.527,10.527,10.527,782,0
2016-07-20,10.65,10.65,10.527,10.595,5220,0
2016-07-21,10.574,10.574,10.527,10.528,3394,0
2016-07-22,10.527,10.642,10.527,10.642,782,0
2016-07-25,10.65,10.65,10.65,10.65,456,0
2016-07-26,10.404,10.535,10.404,10.535,923,0
2016-07-27,10.535,10.551,10.428,10.428,4211,0
2016-07-28,10.57,10.574,10.529,10.559,4046,0
2016-07-29,10.422,10.559,10.42,10.559,11761,0
2016-08-01,10.558,10.606,10.552,10.606,5123,0
2016-08-02,10.603,10.603,10.559,10.559,913,0
2016-08-03,10.65,10.65,10.559,10.611,2143,0
2016-08-04,10.535,10.65,10.535,10.65,6937,0
2016-08-05,10.6,10.6,10.559,10.559,5664,0
2016-08-08,10.574,10.65,10.574,10.647,4308,0
2016-08-10,10.543,10.543,10.543,10.543,131,0
2016-08-11,10.574,10.65,10.574,10.596,3419,0
2016-08-12,10.581,10.61,10.574,10.61,5089,0
2016-08-15,10.551,10.65,10.551,10.611,9932,0
2016-08-16,10.6,10.727,10.574,10.611,10635,0
2016-08-17,10.6,10.6,10.558,10.558,775,0
2016-08-18,10.574,10.592,10.558,10.558,3111,0
2016-08-19,10.589,10.596,10.55,10.579,7350,0
2016-08-23,10.55,10.596,10.55,10.57,3534,0
2016-08-24,10.558,10.602,10.558,10.602,3901,0
2016-08-25,10.555,10.57,10.546,10.558,2877,0
2016-08-26,10.581,10.596,10.581,10.596,3535,0
2016-08-29,10.571,10.603,10.55,10.598,4512,0
2016-08-30,10.581,10.589,10.55,10.55,19168,0
2016-08-31,10.563,10.602,10.542,10.596,4015,0
2016-09-01,10.586,10.596,10.58,10.596,906,0
2016-09-02,10.562,10.602,10.562,10.602,519,0
2016-09-06,10.603,10.603,10.542,10.551,1200,0
2016-09-07,10.581,10.603,10.581,10.603,1616,0
2016-09-08,10.596,10.596,10.542,10.57,1941,0
2016-09-09,10.56,10.586,10.477,10.572,26991,0
2016-09-12,10.566,10.566,10.481,10.484,8227,0
2016-09-13,10.473,10.603,10.473,10.536,4170,0
2016-09-14,10.473,10.589,10.473,10.503,9580,0
2016-09-15,10.481,10.534,10.458,10.511,4045,0
2016-09-16,10.434,10.511,10.286,10.286,42655,0
2016-09-19,10.398,10.47,10.386,10.386,4192,0
2016-09-20,10.428,10.428,10.386,10.386,647,0
2016-09-21,10.378,10.412,10.33,10.372,34721,0
2016-09-22,10.372,10.45,10.318,10.318,15310,0
2016-09-23,10.442,10.511,10.442,10.511,2063,0
2016-09-26,10.45,10.488,10.442,10.442,775,0
2016-09-27,10.503,10.511,10.442,10.503,12292,0
2016-09-28,10.503,10.526,10.442,10.442,1559,0
2016-09-29,10.458,10.484,10.458,10.484,3468,0
2016-09-30,10.458,10.515,10.458,10.495,3494,0
2016-10-03,10.466,10.485,10.458,10.485,2587,0
2016-10-04,10.458,10.481,10.458,10.481,7640,0
2016-10-05,10.413,10.542,10.378,10.49,2540,0
2016-10-06,10.371,10.488,10.366,10.486,6697,0
2016-10-07,10.426,10.534,10.402,10.534,647,0
2016-10-10,10.526,10.542,10.526,10.542,1682,0
2016-10-11,10.442,10.542,10.442,10.511,9163,0
2016-10-12,10.421,10.542,10.406,10.473,4400,0
2016-10-13,10.403,10.403,10.403,10.403,519,0
2016-10-17,10.402,10.458,10.402,10.458,1424,0
2016-10-18,10.395,10.458,10.347,10.442,15117,0
2016-10-19,10.357,10.495,10.294,10.495,16867,0
2016-10-20,10.458,10.458,10.458,10.458,258,0
2016-10-21,10.434,10.434,10.306,10.426,2847,0
2016-10-24,10.334,10.503,10.334,10.503,3106,0
2016-10-25,10.434,10.434,10.267,10.386,19279,0
2016-10-26,10.372,10.372,10.372,10.372,589,0
2016-10-27,10.278,10.278,10.166,10.222,7182,0
2016-10-28,10.242,10.242,10.156,10.186,2781,0
2016-10-31,10.202,10.242,10.182,10.182,1961,0
2016-11-01,10.205,10.205,10.162,10.162,677,0
2016-11-02,10.357,10.434,10.242,10.357,16453,0
2016-11-03,10.357,10.357,10.35,10.35,2057,0
2016-11-04,10.162,10.162,10.162,10.162,223,0
2016-11-07,10.414,10.414,10.162,10.242,3591,0
2016-11-08,10.125,10.173,10.125,10.173,2180,0
2016-11-09,10.39,10.39,10.162,10.162,906,0
2016-11-10,10.315,10.394,10.242,10.31,66197,0
2016-11-11,10.434,10.434,10.318,10.394,10682,0
2016-11-14,10.488,10.605,10.372,10.587,74129,0
2016-11-15,10.605,10.684,10.568,10.605,13542,0
2016-11-16,10.645,10.684,10.568,10.684,4574,0
2016-11-17,10.684,10.722,10.684,10.684,11060,0
2016-11-18,10.722,10.801,10.722,10.778,4216,0
2016-11-21,10.688,10.801,10.568,10.578,6569,0
2016-11-22,10.684,10.839,10.605,10.839,35780,0
2016-11-23,10.879,10.879,10.762,10.801,7751,0
2016-11-25,10.899,10.917,10.879,10.893,3365,0
2016-11-28,11.074,11.074,11.074,11.074,21751,0
2016-11-29,10.609,10.879,10.605,10.879,6504,0
2016-11-30,11.089,11.113,10.839,10.839,5306,0
2016-12-01,10.917,11.105,10.917,11.105,1562,0
2016-12-02,11.05,11.05,10.917,10.98,7375,0
2016-12-05,10.956,11.07,10.839,10.956,6290,0
2016-12-06,11.074,11.23,11.074,11.23,22496,0
2016-12-07,11.23,11.269,11.156,11.23,1814,0
2016-12-08,11.113,11.503,11.113,11.191,11379,0
2016-12-09,11.269,11.388,10.956,11.23,58764,0
2016-12-12,11.23,11.463,11.074,11.308,19626,0
2016-12-13,11.269,11.775,11.23,11.308,7477,0
2016-12-14,11.191,11.269,11.074,11.191,13963,0
2016-12-15,11.42,11.42,11.113,11.113,8184,0
2016-12-16,11.113,11.208,11.074,11.191,6692,0
2016-12-19,11.269,11.346,11.269,11.269,1594,0
2016-12-20,11.346,11.424,11.346,11.424,6993,0
2016-12-21,11.386,11.424,11.346,11.346,1095,0
2016-12-22,11.308,11.815,11.308,11.541,4662,0
2016-12-27,11.463,11.463,11.308,11.463,837,0
2016-12-29,11.672,11.694,11.672,11.694,1430,0
2016-12-30,11.698,11.698,11.507,11.698,1766,0
2017-01-03,11.698,11.737,11.6,11.737,13752,0
2017-01-04,12.049,12.049,12.049,12.049,145,0
2017-01-05,11.892,11.892,11.869,11.892,2152,0
2017-01-06,11.873,11.873,11.775,11.775,3921,0
2017-01-09,11.815,11.815,11.815,11.815,345,0
2017-01-10,11.97,11.985,11.507,11.528,9040,0
2017-01-11,11.698,11.892,11.698,11.775,2561,0
2017-01-12,11.737,11.758,11.698,11.698,5414,0
2017-01-13,11.922,12.009,11.815,12.009,12006,0
2017-01-17,11.97,11.97,11.737,11.775,1416,0
2017-01-18,11.737,11.839,11.698,11.839,3358,0
2017-01-19,11.762,11.97,11.762,11.97,9198,0
2017-01-20,11.943,12.005,11.943,12.005,2596,0
2017-01-23,11.823,12.009,11.823,12.009,2207,0
2017-01-24,12.009,12.009,11.932,11.932,586,0
2017-01-25,12.009,12.4,11.892,12.361,25865,0
2017-01-26,12.283,12.283,11.932,12.244,3110,0
2017-01-27,12.165,12.438,12.165,12.438,15000,0
2017-01-30,12.361,12.361,11.95,12.244,2536,0
2017-01-31,12.438,12.438,12.4,12.4,477,0
2017-02-01,12.4,12.4,11.892,12.009,2356,0
2017-02-03,12.283,12.438,12.204,12.24,1350,0
2017-02-06,12.091,12.091,12.091,12.091,793,0
2017-02-07,12.283,12.555,12.252,12.555,16250,0
2017-02-08,12.477,12.829,12.438,12.829,7499,0
2017-02-09,12.829,12.829,12.613,12.821,5120,0
2017-02-10,12.868,12.868,12.783,12.868,9856,0
2017-02-13,12.868,13.063,12.868,13.059,5989,0
2017-02-14,13.063,13.647,13.063,13.608,25505,0
2017-02-15,13.977,14.998,13.749,13.859,45205,0
2017-02-16,14.369,14.719,13.781,13.938,16717,0
2017-02-17,14.135,14.135,13.726,13.749,10995,0
2017-02-21,14.017,14.017,13.741,13.977,8613,0
2017-02-22,13.82,14.095,13.703,13.859,3525,0
2017-02-23,14.066,14.091,13.82,14.055,4874,0
2017-02-24,14.095,14.135,13.859,13.859,5018,0
2017-02-27,13.903,13.903,13.279,13.349,17163,0
2017-02-28,13.271,13.271,11.818,12.76,92817,0
2017-03-01,12.289,13.388,12.289,13.231,2637,0
2017-03-02,12.981,13.169,12.682,12.839,4756,0
2017-03-03,12.477,12.878,12.407,12.878,6622,0
2017-03-06,12.996,12.996,12.76,12.76,1848,0
2017-03-07,13.035,13.267,12.76,13.153,13174,0
2017-03-08,13.223,13.223,13.113,13.113,5674,0
2017-03-09,12.956,13.153,12.956,13.035,3730,0
2017-03-10,13.153,13.349,13.074,13.153,7231,0
2017-03-13,13.148,13.349,13.035,13.31,4146,0
2017-03-14,13.349,13.506,13.278,13.506,4100,0
2017-03-15,14.233,14.233,13.496,13.595,23360,0
2017-03-16,13.693,13.791,13.108,13.545,13797,0
2017-03-17,13.643,13.643,12.711,12.711,6649,0
2017-03-20,12.76,13.143,12.76,13.055,2050,0
2017-03-21,13.467,13.467,12.834,12.888,3621,0
2017-03-22,13.055,13.153,13.055,13.153,1520,0
2017-03-23,12.907,13.005,12.711,12.711,1725,0
2017-03-24,12.907,12.912,12.787,12.787,2518,0
2017-03-27,12.711,13.044,12.274,13.044,5098,0
2017-03-28,13.419,13.419,12.318,12.809,4774,0
2017-03-29,13.061,13.061,12.466,12.466,3182,0
2017-03-30,12.956,12.956,12.956,12.956,1224,0
2017-03-31,12.883,12.928,12.74,12.809,3246,0
2017-04-03,12.858,13.005,12.858,12.858,11276,0
2017-04-04,12.927,12.927,12.858,12.858,355,0
2017-04-05,12.459,12.956,12.459,12.765,12480,0
2017-04-06,12.417,12.809,12.318,12.613,12014,0
2017-04-07,12.662,12.672,12.466,12.662,4104,0
2017-04-10,12.367,12.809,12.367,12.76,5537,0
2017-04-11,12.613,12.768,12.515,12.515,2642,0
2017-04-12,12.781,12.781,12.781,12.781,382,0
2017-04-17,12.809,12.809,12.809,12.809,882,0
2017-04-18,12.564,12.564,12.564,12.564,121,0
2017-04-19,12.564,12.748,12.564,12.564,743,0
2017-04-20,12.521,12.662,12.367,12.564,25813,0
2017-04-21,12.466,12.733,12.466,12.466,1243,0
2017-04-24,12.687,12.777,12.564,12.593,2932,0
2017-04-25,12.665,12.76,12.466,12.564,27746,0
2017-04-26,12.564,12.858,12.564,12.564,4609,0
2017-04-27,12.564,12.849,12.564,12.809,2323,0
2017-04-28,12.75,12.858,12.75,12.858,9446,0
2017-05-01,12.956,12.956,12.907,12.907,1158,0
2017-05-02,12.956,13.104,12.858,13.055,5556,0
2017-05-03,12.996,12.996,12.76,12.858,4642,0
2017-05-04,13.179,13.179,12.956,12.956,2180,0
2017-05-05,12.936,12.936,12.682,12.76,4124,0
2017-05-08,12.809,12.809,12.809,12.809,144,0
2017-05-09,12.809,12.858,12.809,12.809,1278,0
2017-05-11,12.779,12.858,12.583,12.858,21052,0
2017-05-12,12.76,12.888,12.76,12.76,15490,0
2017-05-15,12.834,12.907,12.809,12.902,5453,0
2017-05-16,12.878,12.878,12.828,12.828,1160,0
2017-05-17,12.828,12.878,12.729,12.729,3011,0
2017-05-18,12.481,12.798,12.481,12.798,2741,0
2017-05-19,12.828,12.828,12.531,12.828,3903,0
2017-05-23,12.874,12.874,12.874,12.874,1575,0
2017-05-24,12.878,12.878,12.715,12.782,1317,0
2017-05-25,12.878,13.01,12.813,12.813,3358,0
2017-05-30,12.828,12.828,12.68,12.729,36414,0
2017-05-31,12.729,12.729,12.63,12.68,17990,0
2017-06-01,12.491,12.58,12.491,12.58,18913,0
2017-06-02,12.531,12.651,12.531,12.651,1309,0
2017-06-05,12.612,12.68,12.612,12.68,789,0
2017-06-06,12.68,12.714,12.58,12.58,2257,0
2017-06-07,12.481,12.63,12.481,12.58,54581,0
2017-06-08,12.63,12.68,12.63,12.68,2638,0
2017-06-09,12.68,12.878,12.585,12.729,9933,0
2017-06-12,12.531,12.878,12.531,12.878,3030,0
2017-06-13,12.79,12.878,12.79,12.878,1177,0
2017-06-14,12.828,12.878,12.828,12.878,3916,0
2017-06-15,12.828,12.828,12.828,12.828,611,0
2017-06-16,12.849,12.977,12.779,12.977,1542,0
2017-06-19,13.026,13.026,12.878,12.878,3352,0
2017-06-20,12.729,12.828,12.729,12.828,479,0
2017-06-21,12.849,12.878,12.773,12.779,2083,0
2017-06-22,12.745,12.745,12.684,12.684,867,0
2017-06-23,12.779,12.779,12.779,12.779,402,0
2017-06-26,12.729,13.076,12.68,13.076,79702,0
2017-06-27,13.274,13.274,13.031,13.224,2659,0
2017-06-28,13.125,13.125,12.828,12.828,1020,0
2017-06-29,12.729,12.828,12.481,12.828,9837,0
2017-06-30,12.531,13.522,12.531,12.878,4010,0
2017-07-03,12.68,12.878,12.68,12.878,3681,0
2017-07-05,13.208,13.208,13.09,13.09,1015,0
2017-07-06,13.051,13.373,13.051,13.348,1691,0
2017-07-07,13.224,13.224,13.036,13.036,365,0
2017-07-10,13.095,13.145,13.076,13.125,2465,0
2017-07-11,12.878,13.223,12.833,13.076,14736,0
2017-07-12,13.13,13.301,13.13,13.301,707,0
2017-07-13,13.224,13.393,12.882,12.977,3493,0
2017-07-14,12.729,12.927,12.68,12.68,4052,0
2017-07-17,12.63,13.274,12.63,12.878,4392,0
2017-07-18,12.932,12.932,12.68,12.878,12266,0
2017-07-19,12.878,12.878,12.684,12.833,2783,0
2017-07-20,12.68,12.883,12.63,12.878,7200,0
2017-07-21,12.739,12.739,12.739,12.739,621,0
2017-07-24,13.053,13.224,12.729,12.779,2024,0
2017-07-25,12.828,13.076,12.729,12.828,3736,0
2017-07-26,12.89,12.89,12.729,12.729,7632,0
2017-07-27,12.729,12.729,12.63,12.729,3528,0
2017-07-28,12.729,12.794,12.729,12.794,2034,0
2017-07-31,12.878,12.878,12.828,12.828,1148,0
2017-08-01,13.026,13.026,12.779,12.779,1150,0
2017-08-02,12.826,12.826,12.826,12.826,167,0
2017-08-03,12.878,12.878,12.854,12.873,1997,0
2017-08-04,12.807,12.807,12.807,12.807,712,0
2017-08-07,12.779,12.83,12.58,12.58,7063,0
2017-08-08,12.64,12.64,12.64,12.64,590,0
2017-08-09,12.68,12.68,12.58,12.59,2459,0
2017-08-11,12.63,12.63,12.036,12.382,7541,0
2017-08-14,12.377,12.779,12.377,12.63,15919,0
2017-08-15,11.65,12.7,11.65,12.5,21779,0
2017-08-16,12.5,12.6,12.5,12.6,21300,0
2017-08-17,12.65,12.65,12.65,12.65,349,0
2017-08-18,12.65,12.65,12.65,12.65,116,0
2017-08-21,12.59,12.895,12.51,12.51,6178,0
2017-08-22,12.75,12.8,12.45,12.8,16589,0
2017-08-23,12.25,12.6,12.25,12.45,410,0
2017-08-24,12.55,12.7,12.475,12.7,2186,0
2017-08-25,12.65,12.85,12.65,12.85,754,0
2017-08-28,12.55,12.795,12.15,12.25,11569,0
2017-08-29,12.35,12.55,12.3,12.55,2834,0
2017-08-30,12.3,12.55,12.3,12.55,1787,0
2017-08-31,12.7,12.7,12.35,12.35,2194,0
2017-09-01,12.4236,12.4286,12.25,12.2684,4147,0
2017-09-05,12.7,12.7,12.5,12.7,4313,0
2017-09-06,12.9,12.9,12.5,12.55,3133,0
2017-09-07,12.7,12.8,12.7,12.75,2413,0
2017-09-08,12.75,12.9,12.75,12.9,1357,0
2017-09-11,12.9,12.9,12.805,12.9,5877,0
2017-09-12,12.9,13.2,12.75,13,18315,0
2017-09-13,13,13,12.8,12.8,2408,0
2017-09-14,13.05,13.05,12.85,12.9,4734,0
2017-09-15,12.75,12.7661,12.3,12.3,7242,0
2017-09-18,12.35,12.3881,12.3,12.3,4940,0
2017-09-19,12.35,12.3745,12.35,12.35,1669,0
2017-09-20,12.3715,12.3715,12.25,12.3,1756,0
2017-09-21,12.35,12.6,12.35,12.6,3560,0
2017-09-22,12.6,12.7,12.6,12.65,5669,0
2017-09-25,12.65,12.7354,12.55,12.7,3472,0
2017-09-26,12.5,12.75,12.4,12.55,13644,0
2017-09-27,12.6,12.61,12.55,12.55,1230,0
2017-09-28,12.5,12.65,12.5,12.6,5196,0
2017-09-29,12.75,12.755,12.45,12.45,15036,0
2017-10-02,12.45,12.6132,12.45,12.6,9131,0
2017-10-03,12.6,12.75,12.5,12.55,17046,0
2017-10-04,12.5199,12.5199,12.5199,12.5199,1090,0
2017-10-05,12.525,12.7,12.5,12.55,3076,0
2017-10-06,12.55,12.675,12.55,12.6,11403,0
2017-10-10,12.6352,12.75,12.4,12.65,7738,0
2017-10-11,12.6,12.7,12.35,12.4,22971,0
2017-10-12,12.355,12.8655,12.25,12.25,11559,0
2017-10-13,12.15,12.35,12.15,12.3,3902,0
2017-10-16,12.145,12.3852,12.14,12.35,5523,0
2017-10-18,12.29,12.85,12.29,12.5252,5945,0
2017-10-20,13.135,13.135,12.5,12.5,3172,0
2017-10-23,12.8,12.955,12.7,12.7,8978,0
2017-10-24,12.65,12.95,12.55,12.95,919,0
2017-10-25,12.555,12.6,12.4,12.5,16765,0
2017-10-26,12.65,12.8,12.4,12.65,1927,0
2017-10-27,12.75,12.75,12.65,12.75,9700,0
2017-10-30,12.75,12.8214,12.75,12.75,1579,0
2017-10-31,12.75,12.755,12.6,12.75,2709,0
2017-11-01,12.7,12.7,12.4,12.65,2159,0
2017-11-02,12.455,12.455,12.455,12.455,1187,0
2017-11-03,12.65,12.65,12.5,12.55,4864,0
2017-11-06,12.6,12.6,12.6,12.6,542,0
2017-11-07,12.5,12.65,12.5,12.5,7510,0
2017-11-08,12.55,12.6,12.55,12.6,2450,0
2017-11-09,12.5,12.55,12.4,12.45,17988,0
2017-11-10,12.455,12.605,12.455,12.55,3909,0
