Date,Open,High,Low,Close,Volume,OpenInt
2006-04-04,12.9,12.9,11.007,11.007,3425,0
2006-04-06,11.384,12.146,11.384,11.77,11928,0
2006-04-07,11.77,11.77,10.613,10.613,12077,0
2006-04-10,10.622,11.007,10.333,10.333,8283,0
2006-04-11,10.369,10.387,10.361,10.361,7068,0
2006-04-12,10.057,10.09,10.057,10.09,656,0
2006-04-13,10.09,10.09,10.083,10.083,392,0
2006-04-17,10.245,10.327,8.9523,9.885,35022,0
2006-04-18,9.589,9.876,9.1228,9.706,53894,0
2006-04-19,9.797,9.797,9.4285,9.697,3579,0
2006-04-20,9.68,9.68,9.671,9.68,951,0
2006-04-24,9.563,9.635,9.4557,9.635,1835,0
2006-04-25,9.3016,9.643,9.3016,9.643,2965,0
2006-04-26,9.4902,9.4902,9.346,9.4902,14885,0
2006-04-27,9.4902,9.823,9.4902,9.5,1329,0
2006-04-28,9.68,9.68,9.68,9.68,124,0
2006-05-02,9.751,10.057,9.688,9.858,2984,0
2006-05-03,9.858,9.866,9.858,9.866,2866,0
2006-05-04,9.866,9.866,9.3016,9.3205,6454,0
2006-05-05,9.3367,9.3367,8.7655,8.8532,12087,0
2006-05-08,9.1049,9.662,8.3517,8.3517,7511,0
2006-05-09,8.3517,8.3875,8.1632,8.1632,4857,0
2006-05-10,8.1632,8.3517,8.1096,8.1096,1612,0
2006-05-11,8.0106,8.1184,7.966,8.0199,4507,0
2006-05-12,8.0199,8.0199,7.8581,8.0106,12251,0
2006-05-15,8.0106,8.4862,7.8581,8.0467,25295,0
2006-05-16,8.2261,8.4593,8.2171,8.3158,19393,0
2006-05-17,8.3068,8.3875,8.2979,8.3875,3261,0
2006-05-18,8.531,8.531,8.2261,8.2261,1973,0
2006-05-19,8.2261,8.2261,7.8045,7.8045,4478,0
2006-05-22,7.8581,8.0646,7.8581,8.0646,13419,0
2006-05-23,8.2351,8.3875,7.8943,8.3875,2687,0
2006-05-24,8.3875,8.3875,8.3875,8.3875,527,0
2006-05-26,8.3517,8.7193,8.3517,8.7193,1186,0
2006-05-30,8.199,8.199,8.199,8.199,124,0
2006-05-31,8.2621,8.7283,8.2621,8.7283,4610,0
2006-06-01,8.7655,8.7655,8.1814,8.3517,1842,0
2006-06-02,8.567,8.567,8.1632,8.3249,1298,0
2006-06-05,8.3426,8.3606,7.966,8.1632,4548,0
2006-06-06,7.966,8.0106,7.966,8.0106,1186,0
2006-06-07,8.0736,8.0826,8.0736,8.0826,1323,0
2006-06-08,8.1184,8.1184,8.1184,8.1184,1580,0
2006-06-09,7.7775,7.7775,7.7775,7.7775,3378,0
2006-06-12,7.8225,7.8225,7.8225,7.8225,3914,0
2006-06-13,7.8045,8.0467,7.8045,8.0467,2943,0
2006-06-14,7.8225,7.8581,7.8225,7.8581,795,0
2006-06-15,7.966,7.966,7.7775,7.966,6760,0
2006-06-19,8.3338,8.4144,8.3338,8.4144,462,0
2006-06-20,8.2529,8.8803,8.2529,8.3517,6454,0
2006-06-21,8.5758,8.944,8.3517,8.3517,11399,0
2006-06-22,8.3517,9.4902,8.1632,9.169,9618,0
2006-06-23,8.1632,9.545,8.1632,9.364,3535,0
2006-06-26,8.4235,9.563,8.4235,9.3016,1329,0
2006-06-28,9.2496,9.2932,8.8175,8.8175,1580,0
2006-06-29,9.1049,9.1143,8.9256,8.9256,1842,0
2006-07-05,9.1049,9.553,9.1049,9.4113,7969,0
2006-07-06,8.4505,9.4902,8.4505,9.2579,7358,0
2006-07-10,9.2579,9.2579,9.1049,9.1049,1515,0
2006-07-11,8.8013,9.866,8.8013,9.2042,12148,0
2006-07-12,8.9256,9.2579,7.966,8.6119,11567,0
2006-07-13,8.7471,9.1049,8.7471,9.1049,1186,0
2006-07-17,8.3875,8.6212,8.3426,8.6212,14030,0
2006-07-18,8.0467,8.6119,8.0467,8.3517,2221,0
2006-07-20,8.2171,8.3517,7.9568,8.2261,1670,0
2006-07-21,8.7283,9.1049,8.7283,9.0149,1005,0
2006-07-24,9.1049,9.1049,8.3517,8.5402,5244,0
2006-07-25,8.5402,8.5402,8.5402,8.5402,1315,0
2006-07-26,8.4682,8.5402,7.966,8.1632,6424,0
2006-07-27,8.1632,9.1049,7.9839,8.4951,7681,0
2006-07-28,8.3517,8.5402,8.3517,8.5402,3951,0
2006-08-02,9.1049,9.1049,8.3517,8.4235,7456,0
2006-08-03,8.4593,8.4593,8.4593,8.4593,527,0
2006-08-07,8.4144,8.4235,8.3517,8.4235,3555,0
2006-08-09,8.4414,8.4414,8.4414,8.4414,735,0
2006-08-10,8.4235,8.4235,8.1632,8.1632,597,0
2006-08-11,8.7471,8.7471,8.7471,8.7471,330,0
2006-08-14,8.3517,8.3517,8.3517,8.3517,1315,0
2006-08-16,7.8581,7.8581,7.8581,7.8581,320,0
2006-08-17,8.4056,8.4056,8.4056,8.4056,1484,0
2006-08-18,8.8013,9.3831,8.6927,9.1871,4712,0
2006-08-23,8.9172,8.9172,8.9172,8.9172,120,0
2006-08-28,8.6026,8.6026,8.6026,8.6026,120,0
2006-08-29,8.4144,8.4144,8.4144,8.4144,640,0
2006-08-30,8.5222,8.6026,8.5222,8.6026,1019,0
2006-08-31,8.8013,8.8013,8.8013,8.8013,894,0
2006-09-01,8.6026,8.9878,8.6026,8.9878,3044,0
2006-09-05,8.9878,8.9878,8.9878,8.9878,1134,0
2006-09-06,8.8352,8.8352,8.6026,8.6026,1663,0
2006-09-07,8.6563,8.6563,8.6563,8.6563,381,0
2006-09-08,8.4056,8.6744,8.4056,8.4324,1349,0
2006-09-11,8.4056,8.6026,8.1184,8.6026,1983,0
2006-09-12,8.6026,8.6026,8.1275,8.2529,9128,0
2006-09-13,8.2887,8.2887,8.2529,8.2887,2302,0
2006-09-14,8.4056,8.4056,8.4056,8.4056,1790,0
2006-09-15,8.2529,8.4862,8.2082,8.2887,9602,0
2006-09-18,8.4862,8.6026,8.4593,8.4593,19217,0
2006-09-19,8.5489,8.585,8.2082,8.3158,4459,0
2006-09-20,7.9929,8.6026,7.9929,8.6026,8873,0
2006-09-25,8.4056,8.4862,8.0736,8.4862,3093,0
2006-09-26,8.5582,9.2221,8.5582,8.9878,5878,0
2006-09-27,8.6384,8.6384,8.6384,8.6384,795,0
2006-09-28,8.8352,8.9172,8.8352,8.9172,484,0
2006-09-29,9.0698,9.2656,8.2082,8.2082,6468,0
2006-10-02,8.3697,8.6026,8.2171,8.4951,6322,0
2006-10-03,8.6026,8.6026,8.6026,8.6026,1919,0
2006-10-04,8.9256,8.9256,8.8013,8.8085,808,0
2006-10-05,8.8013,8.9172,8.8013,8.9172,1853,0
2006-10-06,8.8352,8.8352,8.7283,8.7283,4094,0
2006-10-11,8.7563,8.7563,8.3249,8.3697,2494,0
2006-10-12,8.3697,8.3697,8.3697,8.3697,894,0
2006-10-13,8.6026,8.6026,8.2529,8.2529,638,0
2006-10-16,8.2621,8.2621,8.0558,8.0558,6729,0
2006-10-17,8.0558,8.0558,8.0106,8.0106,1167,0
2006-10-19,8.1365,8.3875,7.7775,7.7775,5135,0
2006-10-20,7.7775,8.1632,7.7775,8.0558,1939,0
2006-10-23,7.9751,8.3426,7.9751,8.0106,2217,0
2006-10-24,8.0018,8.0558,8.0018,8.0558,1385,0
2006-10-27,8.0106,8.0106,7.8225,7.8581,6569,0
2006-10-30,7.8225,7.8225,7.7418,7.7775,14583,0
2006-10-31,7.7864,7.7864,7.5081,7.6788,8792,0
2006-11-01,7.6788,7.6788,7.6251,7.6699,2063,0
2006-11-02,7.6251,7.661,7.5802,7.6521,22382,0
2006-11-03,7.8225,7.8225,7.7595,7.8225,11623,0
2006-11-06,7.7418,7.9751,7.7418,7.9751,3437,0
2006-11-07,7.9751,7.9751,7.7775,7.7775,8246,0
2006-11-08,7.8581,7.8581,7.7775,7.8225,22913,0
2006-11-09,7.9751,8.0199,7.8225,7.8225,4792,0
2006-11-10,7.8943,7.8943,7.8225,7.8225,4604,0
2006-11-13,7.8943,7.8943,7.7687,7.7687,6052,0
2006-11-14,7.8225,7.8225,7.7687,7.7687,1065,0
2006-11-15,7.7775,7.7775,7.7507,7.7507,1533,0
2006-11-16,7.7775,8.3965,7.7775,8.3965,8581,0
2006-11-17,8.244,8.244,7.8225,8.0646,6015,0
2006-11-20,8.0646,8.2082,7.7507,8.2082,1533,0
2006-11-21,8.1365,8.1722,8.0646,8.0646,1746,0
2006-11-22,8.1006,8.1006,7.8851,7.9751,6102,0
2006-11-24,7.8581,7.8581,7.8581,7.8581,381,0
2006-11-27,8.0018,8.0106,7.8225,7.8851,920,0
2006-11-28,7.7418,7.9929,7.661,7.661,4330,0
2006-11-29,7.8225,7.8225,7.8045,7.8045,512,0
2006-12-04,7.8133,7.8133,7.8133,7.8133,1277,0
2006-12-06,7.8225,8.0558,7.6788,7.6788,5638,0
2006-12-07,7.7687,7.7687,7.7687,7.7687,268,0
2006-12-08,7.7687,7.8225,7.7687,7.8225,317,0
2006-12-11,7.7775,7.7775,7.7775,7.7775,381,0
2006-12-12,7.7775,7.7775,7.634,7.7058,4487,0
2006-12-13,7.6521,8.1632,7.6521,7.8225,2302,0
2006-12-14,7.6251,8.2082,7.6251,7.7418,7044,0
2006-12-15,7.7595,7.7595,7.7418,7.7418,763,0
2006-12-18,7.7595,7.8943,7.7595,7.7687,21676,0
2006-12-19,7.607,7.607,7.607,7.607,1277,0
2006-12-20,7.6251,8.1453,7.5802,7.8673,18079,0
2006-12-21,7.8581,7.8581,7.6788,7.6788,1919,0
2006-12-22,7.6968,7.7418,7.6788,7.6968,2704,0
2006-12-26,7.7418,8.1544,7.7148,7.7687,10808,0
2006-12-27,7.6968,7.7418,7.6968,7.7418,5392,0
2006-12-28,7.8225,8.3068,7.8225,8.0558,3399,0
2006-12-29,7.9389,7.9389,7.8581,7.8581,1866,0
2007-01-03,8.0558,8.1365,7.634,7.8673,4305,0
2007-01-04,7.8851,8.1544,7.634,7.6788,11613,0
2007-01-05,7.7418,7.8045,7.7237,7.7237,1376,0
2007-01-08,7.7148,7.7148,7.7148,7.7148,120,0
2007-01-10,7.6968,7.6968,7.634,7.634,1845,0
2007-01-11,7.7957,7.7957,7.7957,7.7957,193,0
2007-01-16,7.6251,7.7687,7.6251,7.7687,1471,0
2007-01-18,7.7775,7.8225,7.6429,7.7418,2813,0
2007-01-19,7.7507,7.8673,7.6251,7.6968,8162,0
2007-01-22,7.634,7.634,7.634,7.634,1277,0
2007-01-24,7.661,7.8313,7.661,7.8313,4553,0
2007-01-25,7.7595,7.7595,7.7418,7.7418,1019,0
2007-01-26,7.7775,7.8225,7.7687,7.8225,4220,0
2007-01-29,7.7327,7.7327,7.7148,7.7237,2085,0
2007-01-30,7.634,7.7237,7.6251,7.661,6100,0
2007-01-31,7.661,7.7237,7.661,7.7237,1663,0
2007-02-01,7.6251,7.6251,7.616,7.6251,2002,0
2007-02-02,7.6251,7.6251,7.5443,7.5802,2135,0
2007-02-05,7.8225,7.8225,7.6429,7.6429,763,0
2007-02-06,7.6251,7.6251,7.4278,7.5802,3166,0
2007-02-07,7.5802,7.5802,7.5802,7.5802,646,0
2007-02-08,7.8045,7.8045,7.8045,7.8045,246,0
2007-02-13,7.616,7.616,7.5802,7.5983,6861,0
2007-02-14,7.5802,7.5802,7.5081,7.5081,1408,0
2007-02-15,7.4459,7.4459,7.4459,7.4459,167,0
2007-02-16,7.5534,7.7775,7.5534,7.7775,3323,0
2007-02-20,7.5802,7.5802,7.5802,7.5802,512,0
2007-02-21,7.607,7.7775,7.607,7.7775,2684,0
2007-02-22,7.8225,7.8225,7.7775,7.7775,1758,0
2007-02-23,7.8133,7.8943,7.7775,7.8943,1919,0
2007-02-26,7.392,7.9389,7.392,7.9389,1408,0
2007-02-27,7.9389,7.9751,7.9389,7.9751,1533,0
2007-02-28,7.9389,7.9389,7.9389,7.9389,120,0
2007-03-02,7.9389,7.9389,7.9389,7.9389,3180,0
2007-03-05,7.8045,7.8045,7.589,7.589,1154,0
2007-03-06,7.7327,7.8225,7.7327,7.8225,1154,0
2007-03-07,7.8581,7.93,7.5713,7.5713,19438,0
2007-03-08,7.6251,7.661,7.6251,7.661,1919,0
2007-03-13,7.5983,7.616,7.2304,7.5353,20335,0
2007-03-14,7.5353,7.6251,7.5353,7.616,1663,0
2007-03-19,7.7237,7.7237,7.7237,7.7237,120,0
2007-03-20,7.6968,7.6968,7.6968,7.6968,2010,0
2007-03-21,7.634,7.634,7.078,7.4278,6906,0
2007-03-22,7.4996,7.5081,7.4365,7.4365,1154,0
2007-03-23,7.3024,7.3024,7.2755,7.2755,260,0
2007-03-26,7.1855,7.5622,7.1855,7.4365,1331,0
2007-03-27,7.2841,7.2841,7.2572,7.2572,271,0
2007-03-30,7.2484,7.4189,7.2484,7.4189,5627,0
2007-04-02,7.2841,7.2841,7.2841,7.2841,770,0
2007-04-03,7.2841,7.347,7.2572,7.2572,1789,0
2007-04-04,7.2572,7.4996,7.2572,7.4996,1278,0
2007-04-09,7.3112,7.3112,7.2929,7.3024,770,0
2007-04-10,7.2304,7.2755,7.2215,7.2755,2172,0
2007-04-11,7.2755,7.2755,7.2484,7.2484,1163,0
2007-04-13,7.4189,7.4544,7.2304,7.3112,4601,0
2007-04-16,7.2484,7.3112,7.2124,7.2841,13815,0
2007-04-17,7.4278,7.4278,7.2034,7.2124,4859,0
2007-04-18,7.2215,7.32,7.2034,7.32,9972,0
2007-04-19,7.4278,7.4278,7.4278,7.4278,2458,0
2007-04-20,7.2393,7.4278,7.042,7.4278,3067,0
2007-04-23,7.4636,7.4636,7.4278,7.4544,1809,0
2007-04-24,7.4278,7.4278,7.4278,7.4278,1722,0
2007-04-25,7.338,7.4096,7.2755,7.4096,4445,0
2007-04-26,7.338,7.347,7.2304,7.2304,4844,0
2007-04-27,7.4278,7.4278,7.2663,7.2663,262,0
2007-04-30,7.2663,7.347,7.2304,7.347,15659,0
2007-05-01,7.2755,7.4278,7.2755,7.4278,4568,0
2007-05-02,7.4812,7.4812,7.3827,7.4096,670,0
2007-05-03,7.4009,7.4009,7.4009,7.4009,511,0
2007-05-04,7.4278,7.4636,7.4278,7.4636,894,0
2007-05-07,7.5802,7.5802,7.4996,7.4996,1019,0
2007-05-10,7.4278,7.4636,7.4009,7.4636,11006,0
2007-05-11,7.4636,7.4812,7.3558,7.3558,25711,0
2007-05-14,7.3558,7.3558,7.2841,7.3558,12534,0
2007-05-15,7.5983,7.5983,7.3558,7.3558,3607,0
2007-05-16,7.616,7.6251,7.4544,7.4544,2814,0
2007-05-18,7.5175,7.5265,7.4544,7.4544,520,0
2007-05-21,7.5175,7.6251,7.5175,7.6251,3839,0
2007-05-22,7.6699,7.6699,7.6699,7.6699,120,0
2007-05-23,7.6699,7.6788,7.6251,7.6788,13046,0
2007-05-24,7.5175,7.7058,7.4365,7.634,8109,0
2007-05-30,7.7237,7.7237,7.4459,7.5802,1408,0
2007-05-31,7.6251,7.6251,7.6251,7.6251,638,0
2007-06-04,7.4544,7.4726,7.4544,7.4544,2015,0
2007-06-05,7.4636,7.5265,7.4365,7.5265,8314,0
2007-06-07,7.4459,7.4459,7.4459,7.4459,1900,0
2007-06-08,7.5713,7.607,7.4459,7.4459,7738,0
2007-06-11,7.4365,7.4365,7.4365,7.4365,2135,0
2007-06-12,7.4189,7.4189,7.4189,7.4189,638,0
2007-06-14,7.4278,7.4278,7.4278,7.4278,4209,0
2007-06-15,7.392,7.5443,7.392,7.4278,1288,0
2007-06-18,7.607,7.607,7.347,7.392,13363,0
2007-06-19,7.4278,7.5622,7.4278,7.5622,770,0
2007-06-20,7.6251,7.6251,7.6251,7.6251,1019,0
2007-06-21,7.4812,7.4812,7.4812,7.4812,329,0
2007-06-22,7.5081,7.6521,7.4636,7.5443,27113,0
2007-06-27,7.4278,7.4278,7.4189,7.4189,4495,0
2007-06-28,7.4189,7.661,7.4189,7.661,9026,0
2007-06-29,7.607,7.607,7.5802,7.5802,1408,0
2007-07-02,7.6968,7.6968,7.6968,7.6968,260,0
2007-07-03,7.6879,7.6968,7.6879,7.6968,949,0
2007-07-05,7.4905,7.6968,7.4905,7.5622,3965,0
2007-07-06,7.4189,7.4459,7.3289,7.3289,6395,0
2007-07-09,7.4189,7.4189,7.4189,7.4189,260,0
2007-07-10,7.347,7.347,7.347,7.347,5874,0
2007-07-11,7.3289,7.3558,7.3024,7.3558,1533,0
2007-07-12,7.3112,7.3112,7.3112,7.3112,1412,0
2007-07-16,7.2572,7.3112,7.1405,7.1944,7629,0
2007-07-17,7.2304,7.2304,7.1228,7.1228,2743,0
2007-07-18,7.1497,7.1497,6.9612,7.1497,19951,0
2007-07-19,7.1497,7.1586,7.1497,7.1586,2428,0
2007-07-20,6.9612,6.9612,6.9612,6.9612,260,0
2007-07-23,7.1047,7.1675,7.1047,7.1675,2560,0
2007-07-24,7.0329,7.0329,6.9433,7.0329,3039,0
2007-07-25,7.0329,7.1497,6.7281,7.1497,16944,0
2007-07-26,6.8626,7.1136,6.8626,7.0512,447,0
2007-07-30,7.1047,7.1136,7.015,7.015,3578,0
2007-07-31,7.078,7.1136,7.0688,7.1136,2789,0
2007-08-01,7.1136,7.1228,6.8357,6.8357,797,0
2007-08-03,7.0329,7.1497,7.0329,7.1497,955,0
2007-08-07,6.7548,7.1497,6.7462,7.1497,476,0
2007-08-08,6.9703,6.9703,6.9703,6.9703,117,0
2007-08-09,7.2484,7.2484,7.2484,7.2484,1739,0
2007-08-10,7.1405,7.1497,7.1405,7.1497,988,0
2007-08-13,6.8718,6.8718,6.8086,6.8086,6581,0
2007-08-14,6.6922,6.9254,6.6922,6.9254,4271,0
2007-08-15,7.2034,7.374,7.2034,7.374,3973,0
2007-08-16,7.078,7.078,7.0512,7.0512,2236,0
2007-08-17,6.9703,7.0241,6.8986,7.0241,5090,0
2007-08-20,7.1944,7.1944,7.1944,7.1944,499,0
2007-08-21,7.1675,7.1675,7.1675,7.1675,747,0
2007-08-22,7.2484,7.2484,7.2484,7.2484,117,0
2007-08-23,7.2484,7.2841,7.2484,7.2841,2624,0
2007-08-27,7.2484,7.2484,7.2484,7.2484,880,0
2007-08-28,7.2484,7.2841,6.9971,7.2841,7290,0
2007-08-29,7.3649,7.3649,7.2484,7.2484,810,0
2007-08-30,7.2034,7.2841,7.2034,7.2484,7079,0
2007-08-31,7.2484,7.4096,7.2484,7.392,13408,0
2007-09-04,7.392,7.4189,7.3649,7.4009,10334,0
2007-09-05,7.4096,7.4096,7.2929,7.2929,2573,0
2007-09-06,7.3024,7.3649,7.1228,7.1228,1240,0
2007-09-07,6.9072,7.3649,6.6474,7.347,5346,0
2007-09-10,7.374,7.4096,7.3649,7.3649,9020,0
2007-09-11,7.3649,7.374,7.3649,7.374,3873,0
2007-09-12,7.2484,7.3289,7.2124,7.2124,3404,0
2007-09-13,7.2215,7.4278,7.2215,7.392,7326,0
2007-09-14,7.1944,7.1944,7.1944,7.1944,656,0
2007-09-17,7.2755,7.2755,7.2755,7.2755,2753,0
2007-09-18,7.2841,7.3112,7.2755,7.3112,1987,0
2007-09-19,7.2755,7.2755,7.1228,7.2484,12951,0
2007-09-20,7.2841,7.2841,7.1317,7.2304,2606,0
2007-09-24,7.2484,7.2841,7.1675,7.1675,4563,0
2007-09-25,7.0512,7.0512,6.6024,6.6204,16943,0
2007-09-26,6.782,7.2034,6.6562,7.2034,4197,0
2007-09-28,7.2034,7.2484,7.2034,7.2034,4842,0
2007-10-01,6.8447,6.8447,6.8447,6.8447,989,0
2007-10-02,7.1405,7.2484,7.1317,7.2034,13531,0
2007-10-03,7.2572,7.2572,7.2034,7.2484,5711,0
2007-10-04,7.2124,7.2484,7.2034,7.2484,5681,0
2007-10-05,7.2484,7.2484,7.2484,7.2484,1240,0
2007-10-08,7.2484,7.3649,7.2484,7.3649,3104,0
2007-10-09,7.3558,7.3558,7.3289,7.3289,989,0
2007-10-10,7.2841,7.2841,7.2841,7.2841,356,0
2007-10-11,7.2841,7.3649,7.2215,7.2215,5229,0
2007-10-12,7.2034,7.2034,7.1317,7.1317,253,0
2007-10-15,7.2929,7.9482,7.2929,7.9031,11496,0
2007-10-16,7.7957,8.1365,7.4905,7.8673,19869,0
2007-10-17,7.4189,8.0916,7.4096,8.0558,6208,0
2007-10-18,8.1365,8.1632,8.0558,8.0558,3253,0
2007-10-19,8.1365,8.1365,8.0558,8.0558,6153,0
2007-10-22,8.1365,8.1722,8.0646,8.1722,7709,0
2007-10-23,8.244,8.2529,8.244,8.2529,1739,0
2007-10-24,8.8532,8.8532,8.2171,8.2261,26773,0
2007-10-25,8.6293,8.8532,8.1722,8.8532,15544,0
2007-10-26,8.7837,8.7837,8.7018,8.7018,1367,0
2007-10-29,8.6563,8.6563,8.4144,8.4144,6023,0
2007-10-30,8.2529,8.2529,8.1184,8.1453,3773,0
2007-10-31,8.1632,8.2529,8.1632,8.2529,1987,0
2007-11-01,8.2529,8.2529,8.244,8.244,1120,0
2007-11-02,8.2171,8.2171,8.1184,8.1275,1120,0
2007-11-05,7.32,7.7775,7.32,7.6788,1549,0
2007-11-06,7.8313,8.0826,7.8313,8.0826,4803,0
2007-11-07,8.0646,8.1275,8.0558,8.1275,2098,0
2007-11-08,7.8493,8.1275,7.8493,8.1184,1303,0
2007-11-09,8.1096,8.1096,8.0467,8.0467,618,0
2007-11-12,8.3875,8.3875,7.7058,8.3606,2236,0
2007-11-13,8.1184,8.1184,8.0558,8.0558,989,0
2007-11-14,8.4414,8.4414,8.2621,8.2621,1120,0
2007-11-15,8.2529,8.28,8.2529,8.28,2432,0
2007-11-16,8.6744,10.584,7.912,10.2,98923,0
2007-11-19,10.2,10.245,9.553,9.607,14382,0
2007-11-20,9.913,9.913,9.4378,9.4642,6779,0
2007-11-21,9.4018,9.4902,9.0603,9.2579,4680,0
2007-11-23,9.2656,9.2656,9.2656,9.2656,1367,0
2007-11-26,9.2579,9.2579,9.2579,9.2579,508,0
2007-11-27,9.1607,9.1607,8.4682,8.7376,6432,0
2007-11-28,8.8352,8.8352,8.8352,8.8352,989,0
2007-11-29,8.8532,8.8532,8.5222,8.5402,4258,0
2007-12-03,8.585,8.6563,8.585,8.6473,1987,0
2007-12-04,8.5402,8.6563,8.5402,8.6563,972,0
2007-12-05,8.4682,8.4682,8.4682,8.4682,253,0
2007-12-06,8.4682,8.4682,8.4682,8.4682,499,0
2007-12-10,8.4144,8.4144,8.4144,8.4144,737,0
2007-12-11,8.3785,8.6563,8.199,8.2171,3476,0
2007-12-12,8.199,8.199,8.1006,8.1904,593,0
2007-12-13,8.2171,8.2709,7.7327,8.2082,7563,0
2007-12-14,8.0467,8.0467,7.9213,7.9213,6333,0
2007-12-17,7.8225,7.8225,7.6521,7.6521,3187,0
2007-12-18,7.4996,7.4996,7.2484,7.2484,3693,0
2007-12-19,7.2484,7.3649,7.2393,7.3289,2173,0
2007-12-20,7.1675,7.2484,6.9254,7.0512,5751,0
2007-12-24,7.006,7.006,7.006,7.006,5265,0
2007-12-26,7.2034,8.1722,7.015,8.1722,7611,0
2007-12-27,8.0106,8.1722,7.4278,7.4278,3343,0
2007-12-28,8.0199,8.0377,6.9072,7.4096,3506,0
2007-12-31,7.2034,8.0558,7.0512,8.0558,3594,0
2008-01-02,8.0736,8.0736,7.4726,7.4726,3476,0
2008-01-04,7.9389,8.0288,7.9389,8.0288,869,0
2008-01-08,8.0288,8.0288,8.0288,8.0288,253,0
2008-01-09,7.8493,7.8493,7.2572,7.2572,1942,0
2008-01-10,6.9703,7.2929,6.9703,7.2929,499,0
2008-01-11,7.2929,7.2929,7.2663,7.2663,371,0
2008-01-14,6.9254,7.015,6.8535,7.015,1826,0
2008-01-15,7.0512,7.0512,7.0512,7.0512,1367,0
2008-01-16,6.9254,6.9254,6.9254,6.9254,747,0
2008-01-17,6.9254,6.9254,6.8447,6.8447,1675,0
2008-01-18,6.8447,6.8718,6.4407,6.6024,6652,0
2008-01-22,6.4407,6.4407,6.4407,6.4407,253,0
2008-01-23,6.4407,6.6024,6.4407,6.6024,1240,0
2008-01-24,6.4407,6.4407,6.4407,6.4407,371,0
2008-01-25,6.4498,6.4498,6.2885,6.3241,2730,0
2008-01-28,6.4407,6.5936,6.4407,6.5754,505,0
2008-01-29,6.1719,6.2795,6.1719,6.2795,1860,0
2008-01-30,6.5754,6.5754,6.5754,6.5754,117,0
2008-01-31,6.414,6.4228,6.1806,6.4228,747,0
2008-02-01,6.1806,6.1806,5.84,6.0999,13711,0
2008-02-04,6.3423,6.3423,6.3423,6.3423,371,0
2008-02-05,6.3602,6.3602,6.3602,6.3602,869,0
2008-02-06,6.2438,7.0512,6.1268,7.042,10929,0
2008-02-08,7.0329,7.0329,7.0329,7.0329,253,0
2008-02-12,6.7637,6.7637,6.7637,6.7637,747,0
2008-02-13,7.042,7.2484,7.042,7.2484,1526,0
2008-02-15,7.006,7.006,6.8086,7.006,3925,0
2008-02-19,6.8086,6.8086,6.6652,6.6652,869,0
2008-02-21,7.1944,7.2484,6.4051,6.4407,7693,0
2008-02-22,6.4407,6.5218,6.4407,6.5218,4351,0
2008-02-25,6.4407,6.5218,6.4407,6.5218,499,0
2008-02-26,6.7281,6.9254,6.7281,6.7281,3850,0
2008-02-28,6.6474,6.6474,6.6474,6.6474,117,0
2008-02-29,6.2616,6.2616,6.2616,6.2616,236,0
2008-03-03,6.2616,6.6383,6.2438,6.6383,1491,0
2008-03-04,6.1898,6.1898,6.1898,6.1898,253,0
2008-03-05,6.1988,6.1988,6.0372,6.1091,1367,0
2008-03-06,6.0822,6.091,6.046,6.091,1367,0
2008-03-07,6.0372,6.0372,6.0372,6.0372,733,0
2008-03-10,5.9476,6.5125,5.6338,5.8668,8376,0
2008-03-11,5.84,5.84,5.84,5.84,425,0
2008-03-17,5.6338,6.9882,5.4362,6.8086,3833,0
2008-03-18,6.5306,6.5306,6.5306,6.5306,117,0
2008-03-19,5.9205,6.2256,5.4542,6.2256,2900,0
2008-03-24,5.876,5.876,5.876,5.876,499,0
2008-03-25,6.4228,6.4228,6.3691,6.414,1755,0
2008-03-26,6.6741,6.6741,6.0285,6.0372,2097,0
2008-03-27,5.822,5.84,5.822,5.84,5461,0
2008-03-28,5.7054,5.7054,5.6338,5.6338,6237,0
2008-03-31,5.6785,5.9566,5.6338,5.9566,3124,0
2008-04-01,5.9566,5.9566,5.84,5.876,1739,0
2008-04-04,5.6338,5.876,5.6338,5.876,1739,0
2008-04-07,5.4721,5.84,5.4362,5.7949,5656,0
2008-04-08,5.6338,5.6338,5.6338,5.6338,5465,0
2008-04-10,5.84,5.84,5.84,5.84,747,0
2008-04-14,5.4362,5.6338,5.4362,5.4362,2838,0
2008-04-15,5.6338,5.8937,5.2745,5.84,5339,0
2008-04-16,6.0014,6.0372,5.2745,5.8309,2414,0
2008-04-18,5.5528,5.84,5.5528,5.84,4532,0
2008-04-21,5.6606,6.4407,5.6338,5.7054,12946,0
2008-04-22,5.8668,6.4947,5.8668,6.4947,8322,0
2008-04-23,6.4407,6.4407,6.4407,6.4407,168,0
2008-04-24,6.2438,6.2438,6.2438,6.2438,2351,0
2008-04-25,6.2795,6.3423,6.2795,6.3423,989,0
2008-04-28,6.3602,6.4947,6.3602,6.3781,4842,0
2008-04-29,6.0999,6.4947,6.0999,6.2345,2606,0
2008-05-01,6.4947,6.4947,6.4947,6.4947,174,0
2008-05-02,6.3602,6.3602,6.3602,6.3602,253,0
2008-05-05,6.4407,6.4407,6.4407,6.4407,1446,0
2008-05-09,6.4407,6.4768,6.4407,6.4768,2417,0
2008-05-12,6.4947,6.4947,6.4947,6.4947,117,0
2008-05-13,6.4947,6.4947,6.4947,6.4947,1491,0
2008-05-14,6.4947,6.8804,6.4947,6.5665,3850,0
2008-05-20,6.4947,6.7281,6.4947,6.4947,1987,0
2008-05-21,6.1988,6.1988,6.1988,6.1988,656,0
2008-05-22,5.9566,5.9566,5.9566,5.9566,257,0
2008-05-28,6.4407,7.0512,6.4407,6.9703,2606,0
2008-05-29,5.9566,5.9566,5.9566,5.9566,371,0
2008-06-03,6.8447,6.8447,6.8447,6.8447,117,0
2008-06-04,6.9703,6.9703,6.8447,6.8447,4807,0
2008-06-05,6.9254,7.2034,6.9254,7.1228,6603,0
2008-06-06,6.6562,7.042,6.6474,7.042,3104,0
2008-06-11,6.6293,6.6293,6.6024,6.6024,905,0
2008-06-12,6.4857,6.6829,6.4857,6.4857,4842,0
2008-06-13,6.6293,6.6293,6.5665,6.5665,499,0
2008-06-16,5.9654,5.9745,5.9566,5.9745,1987,0
2008-06-17,6.5125,6.5306,6.4857,6.5306,3517,0
2008-06-23,5.9654,6.6829,5.9654,6.6829,2597,0
2008-06-24,5.9654,6.6741,5.9654,6.6741,299,0
2008-06-25,5.9836,5.9836,5.9566,5.9566,1769,0
2008-06-27,5.9566,5.9566,5.9566,5.9566,250,0
2008-07-01,5.8578,5.8578,5.84,5.84,2606,0
2008-07-02,5.9205,5.9566,5.876,5.876,3723,0
2008-07-03,5.9205,5.9205,5.84,5.84,869,0
2008-07-07,5.9205,5.9566,5.9205,5.9566,1120,0
2008-07-08,5.9566,5.9566,5.9566,5.9566,618,0
2008-07-10,5.9205,5.9205,5.9205,5.9205,312,0
2008-07-14,5.7593,5.7593,5.6338,5.6338,4331,0
2008-07-16,5.6338,5.84,5.6338,5.7949,5864,0
2008-07-17,5.9566,6.6474,5.9566,6.4947,9221,0
2008-07-18,6.5038,6.5125,6.5038,6.5125,3973,0
2008-07-21,6.6474,6.6474,6.6024,6.6474,9563,0
2008-07-23,6.6474,6.6829,6.6383,6.6829,9975,0
2008-07-24,6.782,7.0512,6.3961,6.7548,12042,0
2008-07-25,6.8718,6.8804,6.7281,6.8804,6951,0
2008-07-28,7.042,7.042,6.6829,6.6829,2669,0
2008-07-29,6.6114,6.6114,6.3602,6.4051,3698,0
2008-07-30,6.0372,6.4407,6.0372,6.2256,11370,0
2008-07-31,6.046,6.4228,5.5798,6.3602,2236,0
2008-08-06,5.526,6.0822,5.526,6.0822,869,0
2008-08-07,5.9205,5.9205,5.8937,5.8937,253,0
2008-08-08,5.7593,5.7593,5.0146,5.3914,3406,0
2008-08-11,5.6338,5.6785,5.5528,5.6785,1301,0
2008-08-12,5.3914,5.5528,4.8351,5.239,8876,0
2008-08-13,5.3377,5.4721,4.8711,4.8711,13168,0
2008-08-14,5.239,5.3108,4.9699,5.3015,4874,0
2008-08-15,5.3285,5.7232,5.3196,5.7232,5150,0
2008-08-18,6.0193,6.0193,5.9566,5.9566,6085,0
2008-08-19,5.2928,6.0372,5.2745,6.0372,4347,0
2008-08-20,6.1988,6.1988,6.1988,6.1988,499,0
2008-08-21,5.4991,6.0372,5.4811,6.0372,869,0
2008-08-25,6.0285,6.0372,5.6876,5.813,4221,0
2008-08-28,5.4811,5.4811,5.4811,5.4811,527,0
2008-08-29,6.0372,6.0731,6.0372,6.0731,1860,0
2008-09-02,6.1181,6.1181,6.1181,6.1181,1240,0
2008-09-05,6.1181,6.1181,6.1181,6.1181,558,0
2008-09-08,6.3154,6.3154,6.2795,6.2795,429,0
2008-09-09,6.0731,6.0731,5.5081,5.7412,6456,0
2008-09-11,6.1806,6.1806,5.6338,5.6514,499,0
2008-09-12,5.6245,5.9566,5.4991,5.9566,618,0
2008-09-15,5.6338,5.6338,5.4362,5.4362,1536,0
2008-09-18,5.6338,5.6338,5.0326,5.4093,6078,0
2008-09-22,5.0414,5.239,5.0414,5.239,986,0
2008-09-23,5.5437,5.5437,5.5437,5.5437,499,0
2008-09-24,5.2477,6.0104,4.8711,6.0104,5311,0
2008-09-25,5.0774,5.3734,4.8622,5.3734,1615,0
2008-09-26,5.3644,5.3644,5.23,5.23,1490,0
2008-09-29,5.23,5.23,5.23,5.23,4821,0
2008-09-30,5.0684,5.23,5.0684,5.23,9161,0
2008-10-01,4.9159,4.9339,4.7276,4.9339,4070,0
2008-10-02,5.7412,5.7412,5.7412,5.7412,113,0
2008-10-06,4.8531,5.6338,4.8531,5.6338,499,0
2008-10-07,4.8622,5.7054,4.7724,5.7054,2198,0
2008-10-08,4.7992,4.8173,4.7724,4.7724,4795,0
2008-10-09,4.7724,4.7724,4.5662,4.5662,14843,0
2008-10-10,4.3509,4.3509,1.8568,4.3509,29232,0
2008-10-13,4.7454,6.2169,4.5662,6.2169,4151,0
2008-10-14,5.7949,5.804,5.7862,5.804,7053,0
2008-10-15,5.804,5.804,5.804,5.804,247,0
2008-10-16,5.4003,5.4003,5.3914,5.3914,1928,0
2008-10-21,4.5841,4.5841,4.5662,4.5662,794,0
2008-10-24,4.1444,4.5662,3.9381,4.5662,5543,0
2008-10-27,3.7317,4.1085,3.3281,4.1085,17060,0
2008-10-28,3.7317,3.7317,3.7317,3.7317,130,0
2008-10-29,4.5662,5.1583,4.2522,4.2522,10850,0
2008-10-30,4.5662,4.5662,4.5662,4.5662,1206,0
2008-11-05,4.1444,4.1444,3.9381,3.9381,7253,0
2008-11-06,3.9381,5.0595,3.9381,5.0595,6871,0
2008-11-07,5.0595,5.0595,4.1085,4.2342,19300,0
2008-11-10,4.2522,4.2522,4.2432,4.2432,846,0
2008-11-11,4.2342,4.2342,3.3191,4.01,18976,0
2008-11-13,3.5075,3.7317,3.5075,3.7317,1325,0
2008-11-17,3.7317,3.7317,3.7317,3.7317,11934,0
2008-11-18,3.7949,3.8304,3.7949,3.8304,113,0
2008-11-20,3.7049,3.7317,3.4983,3.4983,2414,0
2008-11-21,3.3191,3.8484,3.3191,3.8124,14773,0
2008-11-24,3.3191,3.3908,3.3191,3.3821,9493,0
2008-11-25,3.3191,3.7317,3.2923,3.7049,17755,0
2008-11-26,3.6868,4.1444,3.6868,4.0457,6307,0
2008-11-28,4.3148,4.7636,4.3148,4.7636,5485,0
2008-12-01,3.8395,4.5122,3.7141,4.5122,10281,0
2008-12-02,3.7317,3.7765,3.2206,3.5256,10676,0
2008-12-03,3.7227,3.7317,3.5256,3.5256,3976,0
2008-12-04,3.5256,3.5256,3.4179,3.5256,3255,0
2008-12-05,3.4807,3.4807,3.3281,3.3281,720,0
2008-12-08,3.3999,3.6063,3.3191,3.6063,16284,0
2008-12-09,3.3551,3.5705,3.3551,3.5705,2652,0
2008-12-11,3.3999,3.4716,3.3999,3.4716,2041,0
2008-12-12,3.3999,3.7227,3.3999,3.4088,1446,0
2008-12-15,3.3999,3.3999,3.3999,3.3999,7956,0
2008-12-16,2.8437,3.5075,2.8437,3.3191,11512,0
2008-12-19,3.3191,3.3191,3.3191,3.3191,1612,0
2008-12-22,3.4983,3.5075,3.3191,3.3281,1446,0
2008-12-23,3.5166,3.5344,3.5166,3.5256,1989,0
2008-12-29,3.5256,3.5256,3.5256,3.5256,247,0
2008-12-30,3.5256,3.5256,3.5256,3.5256,2921,0
2008-12-31,3.6868,3.6868,3.651,3.651,839,0
2009-01-02,3.7317,3.7317,3.7317,3.7317,1148,0
2009-01-05,3.3281,3.3281,3.3191,3.3191,894,0
2009-01-07,3.3191,3.3191,3.2384,3.2384,5602,0
2009-01-08,3.651,3.7049,3.0771,3.6868,1029,0
2009-01-12,3.7141,3.7227,3.1217,3.1485,3515,0
2009-01-13,3.1485,3.1485,3.1485,3.1485,1105,0
2009-01-14,3.1485,3.1485,3.1127,3.1127,842,0
2009-01-15,3.1127,3.1127,3.1127,3.1127,113,0
2009-01-21,3.1127,3.1127,3.1127,3.1127,1206,0
2009-01-23,3.1127,3.1127,3.1127,3.1127,1855,0
2009-01-26,3.1127,3.1127,3.1127,3.1127,237,0
2009-01-27,3.1127,3.1127,2.4847,2.7182,9505,0
2009-01-29,2.7003,2.7003,2.7003,2.7003,2411,0
2009-01-30,3.3012,3.3012,3.3012,3.3012,113,0
2009-02-02,3.1127,3.1127,3.1127,3.1127,1416,0
2009-02-03,3.3012,3.3191,3.1127,3.1127,1917,0
2009-02-04,3.3191,3.3999,3.3191,3.3908,1206,0
2009-02-12,3.3551,3.3551,3.3551,3.3551,1206,0
2009-02-17,3.1127,3.1127,3.1127,3.1127,595,0
2009-02-18,2.9423,2.9423,2.9423,2.9423,847,0
2009-02-19,2.9514,2.9514,2.9423,2.9423,3977,0
2009-02-20,2.9423,2.9423,2.4847,2.6554,12979,0
2009-02-23,2.8168,2.8168,2.8168,2.8168,247,0
2009-02-24,2.9065,2.9423,2.4847,2.5297,6872,0
2009-02-25,2.8258,2.8258,2.8258,2.8258,599,0
2009-02-26,2.5297,2.8528,2.5208,2.8528,977,0
2009-02-27,2.8168,2.8168,2.8168,2.8168,4821,0
2009-03-02,2.2785,2.5478,2.2785,2.5208,5483,0
2009-03-03,2.5297,2.5297,2.0902,2.2785,1206,0
2009-03-04,2.4489,2.4489,2.4489,2.4489,776,0
2009-03-05,2.4489,2.4489,2.4398,2.4489,1382,0
2009-03-06,2.4847,2.9154,2.476,2.9065,15893,0
2009-03-09,2.6645,2.6732,2.0723,2.476,4968,0
2009-03-10,2.9065,2.9065,2.1351,2.7003,4030,0
2009-03-11,2.7003,2.7003,2.3863,2.4938,1295,0
2009-03-12,2.6463,2.6554,2.6463,2.6554,1806,0
2009-03-16,2.9873,3.3551,2.9873,3.3191,5008,0
2009-03-19,2.7003,2.7003,2.7003,2.7003,1240,0
2009-03-20,2.6554,2.9065,2.6554,2.9065,927,0
2009-03-23,2.6645,2.6645,2.6645,2.6645,113,0
2009-03-25,2.8976,2.8976,2.4847,2.4938,3504,0
2009-03-30,2.8706,3.7317,2.8078,3.3191,13682,0
2009-03-31,3.3191,3.3191,2.7807,2.7807,3252,0
2009-04-03,2.7807,3.1485,2.4847,3.1485,3309,0
2009-04-06,2.7807,2.7807,2.7807,2.7807,1240,0
2009-04-09,2.8887,2.8887,2.8887,2.8887,113,0
2009-04-13,2.7003,2.7003,2.7003,2.7003,119,0
2009-04-14,2.7003,2.7003,2.7003,2.7003,1797,0
2009-04-15,2.7003,2.7003,2.6282,2.6374,6889,0
2009-04-17,2.7003,2.7452,2.7003,2.7452,1918,0
2009-04-20,3.0321,3.041,3.0052,3.0052,1086,0
2009-04-22,2.9873,3.0052,2.9873,3.0052,846,0
2009-04-23,2.7452,2.7807,2.7452,2.7721,1086,0
2009-04-24,2.9423,2.9423,2.7361,2.7361,3292,0
2009-04-29,2.9605,2.9692,2.9605,2.9692,1206,0
2009-04-30,2.9335,2.9423,2.9335,2.9423,1086,0
2009-05-01,2.9335,3.2295,2.9335,3.2295,2063,0
2009-05-04,3.3191,3.3191,3.3191,3.3191,3000,0
2009-05-05,3.2833,3.2833,3.2833,3.2833,113,0
2009-05-06,3.4807,3.4807,3.4807,3.4807,113,0
2009-05-08,3.4716,3.4716,3.4446,3.4446,5503,0
2009-05-11,3.3999,3.3999,3.3999,3.3999,1312,0
2009-05-12,3.3191,3.3191,3.2384,3.2384,3147,0
2009-05-15,3.4446,3.4446,3.4446,3.4446,1206,0
2009-05-18,3.4538,3.4538,3.4538,3.4538,720,0
2009-05-19,3.3999,3.4626,2.9782,3.4626,5461,0
2009-05-21,3.3821,3.3821,3.0859,3.3191,2190,0
2009-05-22,3.2474,3.2474,3.2384,3.2384,1325,0
2009-05-27,3.2384,3.3191,2.9423,2.9873,6712,0
2009-05-28,3.3639,3.5256,3.3461,3.5256,4410,0
2009-05-29,3.5256,3.5256,3.5256,3.5256,4578,0
2009-06-01,3.3999,3.3999,3.2923,3.2923,360,0
2009-06-02,3.3999,3.5256,3.2923,3.5256,7085,0
2009-06-03,3.7317,3.7317,3.4269,3.4269,410,0
2009-06-04,3.7317,3.7317,3.6063,3.6063,360,0
2009-06-10,3.7317,3.9381,3.7317,3.9381,1206,0
2009-06-11,3.9381,3.9381,3.7409,3.7409,599,0
2009-06-12,3.2116,3.2206,3.2116,3.2116,1414,0
2009-06-17,3.7317,3.8933,3.7317,3.8933,720,0
2009-06-19,3.7317,3.7317,3.2474,3.2474,1206,0
2009-06-22,3.9113,3.9113,3.9113,3.9113,247,0
2009-06-23,3.5256,3.5256,3.5256,3.5256,247,0
2009-06-24,3.5256,3.5256,3.3191,3.3191,336,0
2009-06-26,3.5075,3.5075,3.5075,3.5075,846,0
2009-06-29,3.4807,3.4807,3.4807,3.4807,338,0
2009-07-08,3.3191,3.3191,3.1485,3.1485,5063,0
2009-07-09,3.1398,3.1398,3.1398,3.1398,1206,0
2009-07-10,3.1127,3.1127,2.9154,2.9243,5275,0
2009-07-13,3.3281,3.5794,3.3281,3.5166,7956,0
2009-07-14,3.4446,3.4446,3.4446,3.4446,113,0
2009-07-15,3.4538,3.4538,3.4538,3.4538,447,0
2009-07-16,3.4807,3.4807,3.4626,3.4626,2742,0
2009-07-17,3.4807,3.4807,3.4807,3.4807,247,0
2009-07-20,3.8124,3.8124,3.7317,3.7317,783,0
2009-07-21,3.4626,3.4626,3.4626,3.4626,2715,0
2009-07-24,3.3191,3.3281,3.3191,3.3191,2856,0
2009-07-27,2.9154,2.9423,2.9065,2.9423,497,0
2009-07-28,3.5344,3.5344,3.5344,3.5344,247,0
2009-07-29,2.9423,2.9423,2.9423,2.9423,0,0
2009-07-30,3.4357,3.4446,3.4357,3.4446,1446,0
2009-07-31,2.9692,3.1485,2.9605,3.104,1446,0
2009-08-03,3.104,3.104,3.104,3.104,0,0
2009-08-04,3.3191,3.3191,3.3191,3.3191,846,0
2009-08-05,3.3191,3.3191,3.3191,3.3191,0,0
2009-08-06,2.9154,3.8124,2.9065,3.3191,2894,0
2009-08-07,3.2742,3.2742,3.2742,3.2742,384,0
2009-08-10,3.3101,3.3191,3.3101,3.3191,1446,0
2009-08-11,3.1937,3.2742,3.1937,3.2742,684,0
2009-08-12,3.1308,3.2833,3.1217,3.2833,2520,0
2009-08-13,3.1127,3.1127,3.1127,3.1127,182,0
2009-08-14,3.2833,3.2833,3.2833,3.2833,0,0
2009-08-17,3.2742,3.2742,3.2742,3.2742,113,0
2009-08-18,3.2742,3.2742,3.2742,3.2742,1928,0
2009-08-19,3.2384,3.2384,3.2384,3.2384,1206,0
2009-08-24,3.2384,3.2384,3.2384,3.2384,0,0
2009-08-25,3.3101,3.3191,3.3101,3.3191,1690,0
2009-08-26,3.3191,3.3191,3.2742,3.2742,2857,0
2009-08-27,3.3191,3.3191,3.3191,3.3191,720,0
2009-08-28,3.3191,3.3281,3.3191,3.3281,1325,0
2009-08-31,3.3191,3.4716,3.3191,3.4716,964,0
2009-09-01,3.4716,3.4716,3.4716,3.4716,0,0
2009-09-02,3.3191,3.3191,3.3191,3.3191,2676,0
2009-09-03,3.3191,3.3191,3.3191,3.3191,1206,0
2009-09-04,3.3191,3.3191,3.3191,3.3191,1240,0
2009-09-09,3.3191,3.651,3.3191,3.3551,8516,0
2009-09-10,3.3639,3.633,3.3191,3.633,11681,0
2009-09-11,3.3639,3.4179,3.3191,3.4088,4829,0
2009-09-14,3.6063,3.6063,3.6063,3.6063,1206,0
2009-09-15,3.4446,3.4446,3.3551,3.3551,247,0
2009-09-16,3.3551,3.3551,3.3551,3.3551,1325,0
2009-09-17,3.3821,3.642,3.3821,3.642,330,0
2009-09-18,3.3551,3.3551,3.3551,3.3551,132,0
2009-09-23,3.4179,3.5256,3.4179,3.5256,663,0
2009-09-24,3.6063,3.6063,3.6063,3.6063,351,0
2009-09-29,3.4357,3.5705,3.4357,3.5705,2008,0
2009-10-01,3.4357,3.4357,3.4179,3.4179,9088,0
2009-10-05,3.4179,3.4983,3.3551,3.3551,3947,0
2009-10-08,3.4538,3.4538,3.2474,3.2474,3798,0
2009-10-13,3.5166,3.5166,3.5166,3.5166,471,0
2009-10-15,3.4357,3.4357,3.4357,3.4357,636,0
2009-10-16,3.4357,3.4357,3.4357,3.4357,239,0
2009-10-19,3.4269,3.4357,3.4269,3.4357,471,0
2009-10-26,3.4179,3.4179,3.4179,3.4179,119,0
2009-10-27,3.2023,3.2023,3.2023,3.2023,1062,0
2009-10-28,2.9962,2.9962,2.9962,2.9962,925,0
2009-10-30,3.0502,3.4179,3.0502,3.4179,343,0
2009-11-02,3.0859,3.0859,3.0859,3.0859,110,0
2009-11-03,2.7807,3.3729,2.7807,3.3729,13186,0
2009-11-05,2.9962,2.9962,2.9514,2.9514,5441,0
2009-11-06,3.0321,3.0321,2.6463,2.6463,11250,0
2009-11-09,2.8617,2.8617,2.5656,2.6463,8646,0
2009-11-10,2.6463,3.2023,2.6374,3.2023,5580,0
2009-11-11,3.2023,3.2023,3.1937,3.2023,6438,0
2009-11-12,3.0771,3.0771,2.9514,2.9514,6985,0
2009-11-13,2.9423,3.3729,2.7003,3.3729,5866,0
2009-11-16,3.3551,3.3729,3.2023,3.3012,7726,0
2009-11-17,3.041,3.3729,3.041,3.3729,2780,0
2009-11-18,3.3281,3.3461,3.2023,3.3191,3370,0
2009-11-19,3.4179,3.4179,3.2384,3.3281,10759,0
2009-11-24,3.2116,3.3281,3.2023,3.3281,2176,0
2009-11-25,3.2116,3.2116,2.7452,2.7452,1277,0
2009-11-27,3.014,3.041,3.0052,3.014,1868,0
2009-12-01,3.1217,3.1217,3.1217,3.1217,2343,0
2009-12-03,2.8617,3.0771,2.8347,3.0771,627,0
2009-12-04,3.4269,3.4269,2.8437,2.9514,2215,0
2009-12-07,2.9065,2.9065,2.9065,2.9065,239,0
2009-12-08,2.9873,2.9873,2.9782,2.9873,1756,0
2009-12-10,2.8887,2.9873,2.8887,2.9065,1899,0
2009-12-11,2.8976,2.8976,2.6913,2.6913,10724,0
2009-12-14,2.6913,2.8795,2.6463,2.6463,7182,0
2009-12-15,2.6463,2.8528,2.6463,2.8528,7295,0
2009-12-16,2.6645,2.6645,2.6463,2.6463,10159,0
2009-12-17,2.6016,2.727,2.5656,2.727,6692,0
2009-12-18,2.6913,2.7361,2.6016,2.7003,14313,0
2009-12-21,2.6282,2.7361,2.5656,2.6016,13326,0
2009-12-22,2.6463,2.6645,2.5656,2.5656,3797,0
2009-12-24,2.6463,2.6554,2.6016,2.6016,2616,0
2009-12-28,3.633,3.633,2.6016,2.7003,8580,0
2009-12-29,2.7091,2.7807,2.5656,2.5656,4611,0
2009-12-30,2.6554,2.6554,2.6554,2.6554,445,0
2009-12-31,2.6463,2.6554,2.6463,2.6554,1439,0
2010-01-04,2.6463,2.6913,2.6463,2.6913,1583,0
2010-01-05,2.8437,2.8528,2.8437,2.8528,3102,0
2010-01-06,2.9873,2.9873,2.9873,2.9873,365,0
2010-01-11,2.9692,2.9692,2.9692,2.9692,351,0
2010-01-12,2.9065,2.9962,2.9065,2.9873,3699,0
2010-01-13,2.9873,2.9962,2.9873,2.9873,3161,0
2010-01-14,2.8887,2.8887,2.8887,2.8887,2595,0
2010-01-15,2.8887,2.8887,2.7807,2.7807,635,0
2010-01-19,2.8258,2.8258,2.7807,2.7807,4894,0
2010-01-22,2.9065,2.9065,2.9065,2.9065,110,0
2010-01-25,2.8528,2.8617,2.8528,2.8617,3863,0
2010-01-26,2.9873,2.9873,2.7807,2.7807,983,0
2010-01-27,2.7003,2.7003,2.7003,2.7003,584,0
2010-02-01,2.9514,2.9514,2.7721,2.8078,4588,0
2010-02-02,2.9423,2.9423,2.9423,2.9423,110,0
2010-02-08,2.7807,2.7807,2.6913,2.6913,488,0
2010-02-09,2.6913,2.7807,2.6106,2.6913,15451,0
2010-02-11,2.7807,2.7807,2.7182,2.7182,6119,0
2010-02-12,2.6193,2.6193,2.6106,2.6106,1034,0
2010-02-16,2.7721,3.2023,2.7721,3.1848,6165,0
2010-02-22,3.1577,3.1577,3.1577,3.1577,239,0
2010-02-23,3.1217,3.1848,3.1217,3.1577,4854,0
2010-02-24,3.1577,3.1577,3.1577,3.1577,413,0
2010-02-25,3.1848,3.2023,2.9692,3.2023,4526,0
2010-03-01,2.9873,3.1577,2.9873,3.1577,1756,0
2010-03-02,3.2023,3.2023,3.0321,3.2023,1477,0
2010-03-03,3.1756,3.3012,3.0321,3.0321,5624,0
2010-03-04,3.1127,3.1127,3.0502,3.0678,351,0
2010-03-05,3.2923,3.2923,3.2923,3.2923,200,0
2010-03-08,3.3012,3.3012,3.2562,3.2562,317,0
2010-03-09,3.2923,3.3012,3.2295,3.2295,1521,0
2010-03-10,3.0321,3.2206,3.0052,3.1127,1641,0
2010-03-11,3.2384,3.2384,3.1485,3.1485,351,0
2010-03-15,3.2023,3.2023,3.2023,3.2023,239,0
2010-03-16,3.0948,3.2474,3.0948,3.2474,3452,0
2010-03-17,3.1485,3.1577,3.1485,3.1577,2812,0
2010-03-22,3.0859,3.104,3.0859,3.0859,1212,0
2010-03-23,3.0859,3.104,3.0859,3.104,2288,0
2010-03-25,3.0859,3.0859,3.0859,3.0859,532,0
2010-03-26,3.1217,3.1217,3.1127,3.1217,2781,0
2010-03-29,3.1217,3.1848,3.1127,3.1665,4571,0
2010-03-30,3.1577,3.2023,3.0502,3.0502,1521,0
2010-03-31,3.1217,3.1217,3.0588,3.0588,7264,0
2010-04-01,3.0771,3.2023,3.0771,3.1756,1056,0
2010-04-05,3.1848,3.2023,3.1848,3.2023,1528,0
2010-04-07,3.1937,3.6063,3.0588,3.3281,12267,0
2010-04-09,3.4269,3.5614,3.4179,3.4983,2519,0
2010-04-12,3.6243,3.6243,3.5794,3.5794,701,0
2010-04-13,3.6243,3.6243,3.4626,3.5435,3280,0
2010-04-14,3.5705,3.66,3.5435,3.66,4052,0
2010-04-16,3.5794,3.5973,3.5705,3.5705,3681,0
2010-04-19,3.5881,3.5973,3.5075,3.5881,1590,0
2010-04-20,3.5794,3.5794,3.5435,3.5435,1286,0
2010-04-21,3.5794,3.5794,3.4807,3.5166,1172,0
2010-04-22,3.6063,3.6779,3.6063,3.6779,1698,0
2010-04-23,3.7765,3.9919,3.7679,3.9292,14803,0
2010-04-26,3.7949,3.8842,3.7855,3.8842,1211,0
2010-04-27,3.7679,4.1354,3.7586,3.8304,8985,0
2010-04-30,4.0547,4.0547,3.8842,3.8842,1172,0
2010-05-03,3.8754,3.8754,3.8754,3.8754,110,0
2010-05-04,4.0547,4.0547,4.0547,4.0547,471,0
2010-05-05,3.8395,3.8395,3.8395,3.8395,4681,0
2010-05-06,3.9292,3.9292,3.8484,3.8484,6438,0
2010-05-10,4.0457,4.0457,4.01,4.01,239,0
2010-05-11,3.8574,3.8665,3.8034,3.8034,3041,0
2010-05-12,3.8304,3.8484,3.8034,3.8034,4681,0
2010-05-14,3.8484,3.8842,3.8484,3.8484,3021,0
2010-05-17,3.8484,3.8754,3.8484,3.8665,720,0
2010-05-18,3.8754,3.9292,3.7949,3.8034,6113,0
2010-05-20,3.633,3.8034,3.633,3.8034,5015,0
2010-05-21,3.9201,3.9292,3.7679,3.7679,3994,0
2010-05-24,3.7765,3.7765,3.7765,3.7765,171,0
2010-05-25,3.4446,3.4807,3.4446,3.4538,928,0
2010-05-26,4.0277,4.1804,3.633,4.1804,3887,0
2010-05-27,4.1894,4.2701,3.7409,3.7409,9108,0
2010-06-01,4.2522,4.2522,4.1983,4.1983,1406,0
2010-06-02,3.4357,4.1983,3.4357,4.0638,2427,0
2010-06-03,4.0816,4.2073,3.8842,4.1354,2670,0
2010-06-07,4.1804,4.1804,4.1804,4.1804,1172,0
2010-06-08,3.7227,3.7409,3.7141,3.7141,1946,0
2010-06-09,4.0188,4.0188,3.4357,3.5075,5619,0
2010-06-10,3.4446,3.4807,3.1577,3.3639,13546,0
2010-06-11,3.4088,3.5973,3.4088,3.5614,2223,0
2010-06-14,3.0678,3.4179,3.0678,3.4179,839,0
2010-06-15,3.4179,3.5881,3.104,3.5435,4064,0
2010-06-16,3.5794,3.5794,3.4179,3.4446,823,0
2010-06-17,3.4626,3.4626,3.4626,3.4626,701,0
2010-06-18,3.5794,3.5794,3.5794,3.5794,123,0
2010-06-21,3.5881,3.8484,3.5881,3.8034,658,0
2010-06-22,3.4626,3.5435,3.4626,3.5435,2107,0
2010-06-23,3.4269,3.4716,3.4269,3.4626,4652,0
2010-06-30,3.0948,3.8034,3.0948,3.7765,3753,0
2010-07-02,2.9605,3.7586,2.9605,3.2474,2107,0
2010-07-09,3.7049,3.7497,3.6243,3.6243,5470,0
2010-07-12,3.6243,3.7141,3.6243,3.6243,934,0
2010-07-13,3.4897,3.66,3.4897,3.633,1641,0
2010-07-14,3.5435,3.5435,3.5435,3.5435,584,0
2010-07-15,3.5973,3.66,3.5973,3.6152,1346,0
2010-07-20,3.4897,3.4897,3.4897,3.4897,132,0
2010-07-21,3.5524,3.5524,3.5524,3.5524,110,0
2010-07-22,3.633,3.7409,3.2474,3.7409,5674,0
2010-07-23,3.7409,3.7949,3.4179,3.7949,3161,0
2010-07-26,4.0906,4.1444,4.0906,4.1444,1286,0
2010-07-28,4.1444,4.1444,3.947,3.9649,931,0
2010-07-30,3.9381,3.9831,3.7586,3.9292,9843,0
2010-08-02,3.9201,3.9381,3.9023,3.9381,5032,0
2010-08-05,3.9113,3.9113,3.9023,3.9023,894,0
2010-08-10,3.7679,3.7679,3.7679,3.7679,1372,0
2010-08-13,3.7586,3.7586,3.7586,3.7586,463,0
2010-08-17,3.6868,3.6958,3.6868,3.6958,715,0
2010-08-18,3.7049,3.7049,3.633,3.633,2483,0
2010-08-20,3.6243,4.0368,3.5075,3.9292,6247,0
2010-08-24,3.8484,3.8484,3.7586,3.8034,701,0
2010-08-25,3.9292,3.9292,3.8395,3.8395,823,0
2010-08-26,3.9292,4.1894,3.7765,3.8484,2488,0
2010-08-27,4.0188,4.0999,3.7586,3.9919,4833,0
2010-08-30,3.5973,3.7049,3.5973,3.7049,471,0
2010-09-01,3.7141,3.7141,3.7141,3.7141,113,0
2010-09-03,3.9292,3.9381,3.7586,3.7586,5834,0
2010-09-07,3.8484,4.2252,3.8034,4.0188,6080,0
2010-09-08,4.0547,4.0547,4.0547,4.0547,2457,0
2010-09-10,4.0999,4.0999,4.0999,4.0999,239,0
2010-09-13,4.1804,4.1804,4.1621,4.1714,531,0
2010-09-14,4.1894,4.1894,4.1894,4.1894,3161,0
2010-09-15,3.6779,4.2522,3.6779,4.2522,6902,0
2010-09-16,4.2701,4.2701,4.2701,4.2701,2938,0
2010-09-20,4.3598,4.5212,4.3598,4.4495,2430,0
2010-09-21,4.5301,4.7006,4.4854,4.7006,3513,0
2010-09-22,4.9339,5.3825,4.5931,4.6915,5483,0
2010-09-23,4.6018,4.6018,4.2432,4.3686,1328,0
2010-09-24,4.3509,4.4135,4.3509,4.3598,2324,0
2010-09-29,4.4584,5.3734,4.3058,4.3686,2498,0
2010-10-01,4.3957,4.4405,4.3957,4.3957,1782,0
2010-10-04,4.3957,4.4405,4.3058,4.3957,5340,0
2010-10-06,4.3957,4.3957,4.2162,4.2162,335,0
2010-10-07,4.3058,4.3058,4.3058,4.3058,557,0
2010-10-11,4.2162,4.4854,4.2162,4.4584,966,0
2010-10-14,4.2162,4.2609,4.2162,4.2609,1865,0
2010-10-15,4.4673,4.4673,4.3957,4.3957,1118,0
2010-10-18,4.4584,4.4584,4.3865,4.3865,366,0
2010-10-19,4.2162,4.2162,4.2162,4.2162,1096,0
2010-10-20,4.2162,4.2162,4.1714,4.1714,5464,0
2010-10-21,4.4673,4.4673,4.4673,4.4673,229,0
2010-10-22,4.4854,4.4854,4.4854,4.4854,1674,0
2010-10-28,4.1354,4.2252,4.1354,4.2252,3656,0
2010-10-29,4.288,4.3509,4.288,4.3509,3953,0
2010-11-01,4.4405,4.4405,4.3598,4.3598,6921,0
2010-11-02,4.3058,4.3058,4.3058,4.3058,1347,0
2010-11-04,4.3957,4.3957,4.3058,4.3058,1621,0
2010-11-05,4.3957,4.3957,4.3957,4.3957,3343,0
2010-11-08,4.3509,4.3509,4.3509,4.3509,1419,0
2010-11-09,4.3865,4.4854,4.3775,4.4854,2577,0
2010-11-10,4.4854,4.925,4.4495,4.4495,3779,0
2010-11-11,4.4315,4.4315,4.4315,4.4315,105,0
2010-11-12,4.4942,4.5749,4.4942,4.5662,5797,0
2010-11-15,4.925,4.9339,4.5212,4.5212,4460,0
2010-11-16,4.5301,4.5841,4.5212,4.5841,1494,0
2010-11-17,4.5212,4.5212,4.5212,4.5212,1118,0
2010-11-18,4.5301,5.1939,4.5301,4.7006,10022,0
2010-11-22,4.7184,4.7184,4.7184,4.7184,105,0
2010-11-23,4.7454,4.7454,4.6558,4.6558,530,0
2010-11-24,4.5749,4.7006,4.5301,4.5301,2796,0
2010-11-26,4.5393,4.5393,4.5212,4.5212,990,0
2010-11-29,4.5212,4.6289,4.5033,4.5033,5336,0
2010-12-01,4.5122,4.5212,4.5033,4.5033,7923,0
2010-12-02,4.5122,4.5749,4.5033,4.5033,4012,0
2010-12-03,4.5301,4.5301,4.5301,4.5301,557,0
2010-12-06,4.5033,4.5301,4.4942,4.4942,7589,0
2010-12-07,4.4942,4.4942,4.1983,4.2342,11288,0
2010-12-08,4.3148,4.3148,4.3148,4.3148,445,0
2010-12-09,4.3418,4.4763,4.3148,4.3148,2677,0
2010-12-10,4.3241,4.3241,4.3148,4.3148,637,0
2010-12-13,4.4135,4.4135,4.4044,4.4044,891,0
2010-12-15,4.4044,4.4044,4.1804,4.1804,5171,0
2010-12-16,4.1804,4.4854,4.1714,4.4673,2730,0
2010-12-17,4.4673,4.4854,4.4405,4.4405,785,0
2010-12-20,4.1714,4.2162,4.1714,4.2162,704,0
2010-12-21,4.1983,4.2162,4.1714,4.1714,2147,0
2010-12-22,4.0816,4.1714,4.0368,4.0457,10719,0
2010-12-23,4.1354,4.1354,4.1354,4.1354,510,0
2010-12-27,4.2342,4.2342,4.2162,4.2162,2108,0
2011-01-03,4.0368,4.0368,4.0368,4.0368,1199,0
2011-01-04,4.1266,4.4763,4.1266,4.4315,2466,0
2011-01-05,4.3509,4.3509,4.3509,4.3509,1118,0
2011-01-10,4.3418,4.3418,4.3418,4.3418,151,0
2011-01-12,4.288,4.3327,4.0368,4.3327,5855,0
2011-01-13,4.0816,4.1354,4.0816,4.1354,481,0
2011-01-14,4.1536,4.2162,4.1266,4.2162,1487,0
2011-01-18,4.1266,4.297,4.1266,4.1714,4569,0
2011-01-24,4.4405,4.4854,4.2162,4.288,3457,0
2011-01-25,4.3686,4.4854,4.3686,4.4854,2788,0
2011-01-26,4.3957,4.3957,4.3775,4.3865,1674,0
2011-01-27,4.2522,4.4854,4.2432,4.3957,6122,0
2011-01-28,4.3957,4.4854,4.3957,4.4854,11577,0
2011-01-31,4.3957,4.8891,4.3865,4.7992,24458,0
2011-02-01,4.7903,4.7903,4.3509,4.7454,2452,0
2011-02-03,4.4854,4.7097,4.4854,4.7097,3790,0
2011-02-04,4.4854,4.7006,4.4854,4.4854,1632,0
2011-02-07,4.4405,4.4405,4.4405,4.4405,105,0
2011-02-08,4.4854,4.5301,4.4854,4.5301,5574,0
2011-02-09,4.5301,4.5749,4.5301,4.5749,6144,0
2011-02-10,4.5393,4.5393,4.5301,4.5301,998,0
2011-02-11,4.7724,4.7814,4.4405,4.4405,10040,0
2011-02-14,4.7366,4.7366,4.4942,4.5481,998,0
2011-02-15,4.7097,4.7814,4.6827,4.7814,4570,0
2011-02-17,4.7636,4.7636,4.5841,4.5841,335,0
2011-02-18,4.6648,4.6648,4.6648,4.6648,488,0
2011-02-22,4.6648,4.6648,4.4854,4.4854,1187,0
2011-02-23,4.5393,4.7097,4.4584,4.7097,5776,0
2011-02-24,4.6558,4.6558,4.5301,4.5301,976,0
2011-02-25,4.6915,4.6915,4.6199,4.6199,785,0
2011-02-28,4.3957,4.4405,4.3509,4.3509,21847,0
2011-03-01,4.3509,4.4315,4.3509,4.3865,1495,0
2011-03-02,4.3509,4.4854,4.3509,4.4854,1450,0
2011-03-03,4.4405,4.4405,4.3509,4.3509,2563,0
2011-03-07,4.4405,4.5569,4.3509,4.4942,4676,0
2011-03-08,4.3686,4.3865,4.3686,4.3865,229,0
2011-03-10,4.3509,4.5033,4.3509,4.3509,3766,0
2011-03-14,4.3509,4.3509,4.3509,4.3509,1046,0
2011-03-15,4.3058,4.3058,3.9023,4.1621,23963,0
2011-03-16,3.9201,4.1266,3.9023,4.0368,2287,0
2011-03-17,4.1266,4.1444,3.947,4.01,3137,0
2011-03-18,4.0368,4.1536,4.0368,4.1536,1841,0
2011-03-21,4.0816,4.1894,4.0816,4.1266,1044,0
2011-03-22,4.1714,4.1804,4.0368,4.0816,6332,0
2011-03-23,4.1175,4.1175,4.0457,4.0457,2129,0
2011-03-25,4.1621,4.297,4.1444,4.297,3169,0
2011-03-28,4.0816,4.2609,4.0816,4.2609,2176,0
2011-03-29,4.2342,4.2342,4.2342,4.2342,105,0
2011-03-30,4.4405,4.4673,4.4405,4.4584,557,0
2011-04-01,4.4495,4.4584,4.0727,4.0727,2859,0
2011-04-04,4.1354,4.1354,4.1354,4.1354,105,0
2011-04-05,4.1444,4.1894,4.1444,4.1804,5447,0
2011-04-06,4.1354,4.1354,4.1354,4.1354,105,0
2011-04-07,4.1444,4.1444,4.0816,4.0999,2679,0
2011-04-08,4.1266,4.279,4.1266,4.279,2343,0
2011-04-11,4.1894,4.2162,4.0816,4.1266,3679,0
2011-04-12,4.1266,4.1266,3.9023,3.9919,11038,0
2011-04-15,4.0188,4.0188,4.0188,4.0188,105,0
2011-04-18,4.0457,4.2609,4.0368,4.2609,2410,0
2011-04-19,4.4044,4.4044,4.3148,4.3148,4659,0
2011-04-20,4.297,4.297,4.297,4.297,105,0
2011-04-21,4.4584,4.4584,4.0906,4.0906,1509,0
2011-04-25,4.4044,4.4405,4.0906,4.2073,1550,0
2011-04-26,4.1894,4.4226,4.1894,4.3509,2982,0
2011-04-27,4.3058,4.3058,4.297,4.297,557,0
2011-04-28,4.2609,4.3148,4.2609,4.3148,4659,0
2011-05-02,4.3241,4.4315,4.2162,4.4315,3343,0
2011-05-03,4.3058,4.3865,4.3058,4.3865,1560,0
2011-05-04,4.2701,4.2701,4.2162,4.2701,9590,0
2011-05-05,4.3686,4.3686,4.3058,4.3686,785,0
2011-05-06,4.3686,4.3686,4.3598,4.3686,1894,0
2011-05-09,4.3775,4.4854,4.3058,4.3957,40682,0
2011-05-10,4.3598,4.3598,4.3509,4.3509,2229,0
2011-05-11,4.3598,4.4044,4.3598,4.4044,11259,0
2011-05-12,4.4135,4.4135,4.3957,4.3957,3326,0
2011-05-13,4.4135,4.4135,4.3957,4.3957,6467,0
2011-05-16,4.3509,4.3775,4.3509,4.3775,497,0
2011-05-17,4.3686,4.3957,4.3509,4.3865,7326,0
2011-05-18,4.3865,4.5033,4.3865,4.5033,17557,0
2011-05-19,4.5033,4.7097,4.5033,4.5749,24843,0
2011-05-20,4.7454,4.7545,4.5841,4.6738,6132,0
2011-05-23,4.7366,4.7366,4.3957,4.5033,13424,0
2011-05-24,4.4854,4.6558,4.4854,4.5301,3281,0
2011-05-25,4.5569,4.5662,4.5212,4.5212,2563,0
2011-05-31,4.3957,4.4854,4.3957,4.4854,1819,0
2011-06-01,4.5301,4.5301,4.4673,4.4673,1337,0
2011-06-03,4.4135,4.4854,4.4135,4.4405,2008,0
2011-06-06,4.3148,4.3598,4.3148,4.3598,6636,0
2011-06-07,4.3327,4.3327,4.3148,4.3148,1196,0
2011-06-08,4.3957,4.3957,4.3957,4.3957,2535,0
2011-06-09,4.3957,4.5212,4.3509,4.4584,1876,0
2011-06-10,4.3957,4.4854,4.3957,4.4584,5047,0
2011-06-13,4.4405,4.4584,4.3058,4.4584,6953,0
2011-06-14,4.4405,4.4405,4.3241,4.3241,1226,0
2011-06-15,4.3598,4.4584,4.2609,4.4584,16608,0
2011-06-16,4.4405,4.4405,4.3418,4.3957,5687,0
2011-06-17,4.3957,4.4315,4.2342,4.2342,22124,0
2011-06-20,4.1714,4.297,4.1714,4.1894,1804,0
2011-06-21,4.279,4.3148,4.2701,4.3148,1226,0
2011-06-23,4.1714,4.2701,4.0816,4.2701,5731,0
2011-06-24,4.1714,4.297,4.0816,4.1175,2518,0
2011-06-27,4.1085,4.2342,4.0727,4.1175,4065,0
2011-06-28,4.0906,4.2162,4.0816,4.1714,4503,0
2011-06-29,4.2522,4.2522,4.2522,4.2522,1118,0
2011-06-30,4.2522,4.3058,4.2522,4.3058,3118,0
2011-07-05,4.3241,4.4226,4.3241,4.4226,229,0
2011-07-06,4.4315,4.4405,4.3148,4.4315,6155,0
2011-07-08,4.4854,4.4854,4.3957,4.4495,5026,0
2011-07-11,4.3957,4.4405,4.3509,4.3509,5071,0
2011-07-12,4.3327,4.3327,4.3058,4.3058,2563,0
2011-07-13,4.3775,4.4405,4.3509,4.3509,12374,0
2011-07-14,4.3058,4.3327,4.3058,4.3058,4349,0
2011-07-15,4.2609,4.3058,4.2609,4.2609,4012,0
2011-07-18,4.2609,4.2701,4.2609,4.2609,891,0
2011-07-19,4.2701,4.2701,4.1175,4.2609,5756,0
2011-07-20,4.2701,4.3241,4.2609,4.3241,5127,0
2011-07-21,4.2701,4.4315,4.2701,4.4315,24526,0
2011-07-22,4.4405,4.4405,4.2701,4.3418,8923,0
2011-07-25,4.4584,4.4854,4.2609,4.2701,16487,0
2011-07-26,4.3418,4.5301,4.3418,4.5301,2563,0
2011-07-27,4.3241,4.5749,4.3241,4.4495,8491,0
2011-07-28,4.4226,4.5749,4.3148,4.5301,16608,0
2011-07-29,4.5301,4.7097,4.4854,4.7097,3744,0
2011-08-01,4.7097,4.7097,4.5301,4.5749,3343,0
2011-08-02,4.5033,4.5212,4.4044,4.4044,943,0
2011-08-03,4.5122,4.5301,4.5122,4.5301,10651,0
2011-08-04,4.3957,4.5393,4.3957,4.5393,2328,0
2011-08-05,4.3957,4.5569,4.3957,4.5569,3343,0
2011-08-09,4.3957,4.5841,4.3957,4.5841,14581,0
2011-08-10,4.3957,4.5301,4.3058,4.3957,11450,0
2011-08-15,4.4495,4.4495,4.4405,4.4405,63177,0
2011-08-16,4.3148,4.3418,4.3148,4.3148,2007,0
2011-08-24,4.3509,4.4854,4.3509,4.4405,3457,0
2011-08-25,4.4405,4.4673,4.4405,4.4405,282,0
2011-08-29,4.3598,4.4854,4.3598,4.4763,1180,0
2011-08-30,4.4405,4.4405,4.3957,4.4044,556,0
2011-08-31,4.3509,4.3509,4.3509,4.3509,487,0
2011-09-07,4.3686,4.3775,4.3598,4.3775,81471,0
2011-09-12,4.288,4.297,4.288,4.297,335,0
2011-09-14,4.288,4.3509,4.2609,4.3509,3648,0
2011-09-15,4.3058,4.3957,4.3058,4.3509,998,0
2011-09-16,4.3957,4.4673,4.3957,4.4673,3008,0
2011-09-19,4.3148,4.4405,4.3148,4.4405,1257,0
2011-09-20,4.288,4.3148,4.2609,4.2701,9576,0
2011-09-21,4.3058,4.3058,4.2609,4.2609,1674,0
2011-09-22,4.1444,4.2609,4.0906,4.1983,5210,0
2011-09-23,3.9919,4.2073,3.9292,4.0457,23281,0
2011-09-26,4.0457,4.1175,4.0457,4.1175,445,0
2011-09-27,4.0368,4.2073,4.0368,4.1354,5107,0
2011-09-28,4.1621,4.1621,4.1266,4.1266,445,0
2011-09-29,4.1266,4.1621,4.0457,4.1536,11877,0
2011-10-04,4.1621,4.2073,4.1621,4.1714,5906,0
2011-10-05,4.1894,4.2162,4.1714,4.2162,5906,0
2011-10-07,4.1714,4.2432,4.1714,4.2073,2677,0
2011-10-10,4.2342,4.3058,4.1354,4.1804,9271,0
2011-10-11,4.3058,4.3058,4.0906,4.2162,11010,0
2011-10-12,4.3598,4.4044,4.2252,4.2342,668,0
2011-10-13,4.2252,4.2522,4.1266,4.1714,13254,0
2011-10-14,4.1804,4.2073,4.1266,4.1444,5685,0
2011-10-17,4.2252,4.2609,4.1266,4.1444,4681,0
2011-10-18,4.1894,4.1894,4.1266,4.1354,5594,0
2011-10-20,4.1354,4.1354,4.0816,4.1175,1734,0
2011-10-21,4.1536,4.279,4.1536,4.279,2835,0
2011-10-24,4.2609,4.2609,4.2609,4.2609,1674,0
2011-10-27,4.3509,4.3509,4.2609,4.2609,3974,0
2011-10-28,4.2609,4.2609,4.1714,4.2162,1427,0
2011-10-31,4.2162,4.2252,4.1266,4.1266,4557,0
2011-11-01,4.1266,4.2609,4.1266,4.2162,2619,0
2011-11-02,4.2162,4.2162,4.1804,4.2162,2343,0
2011-11-04,4.2342,4.2342,4.1266,4.2162,4045,0
2011-11-07,4.1444,4.2162,4.1444,4.2162,1035,0
2011-11-08,4.2432,4.2432,4.2162,4.2162,998,0
2011-11-09,4.2609,4.2609,4.2609,4.2609,167,0
2011-11-10,4.2252,4.5749,4.2162,4.3058,11824,0
2011-11-11,4.2432,4.3327,4.2162,4.2162,7136,0
2011-11-14,4.288,4.288,4.2609,4.288,1168,0
2011-11-15,4.279,4.297,4.2162,4.2162,2423,0
2011-11-18,4.2252,4.2252,4.2162,4.2162,1730,0
2011-11-22,4.2162,4.3058,4.1444,4.1714,8919,0
2011-11-23,4.2609,4.3509,4.1444,4.3058,1674,0
2011-11-25,4.1804,4.3598,4.1714,4.3598,858,0
2011-11-28,4.1894,4.4226,4.1714,4.3327,22705,0
2011-11-29,4.1804,4.2252,4.1714,4.1804,3883,0
2011-11-30,4.2073,4.2252,4.1804,4.2162,4248,0
2011-12-01,4.2609,4.2609,4.1714,4.1714,1674,0
2011-12-06,4.1804,4.2162,4.1714,4.1714,3975,0
2011-12-07,4.1714,4.2252,4.1714,4.2162,8283,0
2011-12-09,4.0816,4.2073,4.0816,4.2073,335,0
2011-12-13,4.2162,4.2162,4.1266,4.2073,1632,0
2011-12-15,4.2073,4.2073,4.0457,4.1266,17774,0
2011-12-16,4.0368,4.0368,4.0368,4.0368,113,0
2011-12-20,4.1175,4.1266,4.0368,4.1266,4950,0
2011-12-21,4.1266,4.1266,4.1266,4.1266,668,0
2011-12-22,4.1266,4.1266,4.1266,4.1266,998,0
2011-12-23,4.1536,4.1536,4.1536,4.1536,335,0
2011-12-27,4.0727,4.0727,4.0727,4.0727,105,0
2011-12-28,4.0368,4.1085,4.0368,4.0727,785,0
2011-12-29,4.0816,4.2701,4.0277,4.1714,6723,0
2011-12-30,4.2162,4.2609,4.1243,4.2609,3093,0
2012-01-03,4.1714,4.2162,4.1266,4.2162,10440,0
2012-01-05,4.1714,4.2432,4.0999,4.1444,1674,0
2012-01-06,4.0816,4.1804,4.0816,4.1804,335,0
2012-01-09,4.0999,4.2162,4.0816,4.2162,1011,0
2012-01-10,4.1266,4.1444,4.0368,4.1444,21678,0
2012-01-11,4.0368,4.0816,4.0368,4.0816,2898,0
2012-01-12,4.0906,4.1085,4.0816,4.0999,1950,0
2012-01-13,4.0906,4.0906,4.0816,4.0816,7973,0
2012-01-17,4.0906,4.1804,4.0816,4.1714,4109,0
2012-01-19,4.1714,4.3058,4.1266,4.3058,7606,0
2012-01-20,4.2162,4.3058,4.2162,4.3058,25830,0
2012-01-23,4.1714,4.3058,4.1714,4.2701,2730,0
2012-01-24,4.2701,4.3418,4.1714,4.3418,6738,0
2012-01-25,4.2162,4.3509,4.2162,4.3509,4647,0
2012-01-26,4.2609,4.3509,4.2609,4.3509,1674,0
2012-01-27,4.2701,4.4763,4.2609,4.3509,6409,0
2012-01-31,4.3509,4.6648,4.3509,4.5931,3256,0
2012-02-01,4.5749,4.6199,4.4854,4.4942,3457,0
2012-02-02,4.6018,4.6199,4.5749,4.6199,1717,0
2012-02-03,4.4854,4.5749,4.4854,4.5749,1674,0
2012-02-06,4.6199,4.6199,4.3957,4.4405,8468,0
2012-02-08,4.4854,4.6199,4.4854,4.6199,14644,0
2012-02-09,4.6199,4.8442,4.6199,4.8442,4003,0
2012-02-10,4.7454,4.8442,4.7454,4.8442,2229,0
2012-02-14,4.7276,4.8531,4.7097,4.8442,4049,0
2012-02-15,4.7903,4.7903,4.7903,4.7903,229,0
2012-02-16,4.7097,4.8442,4.7006,4.8442,4878,0
2012-02-17,4.8442,4.8711,4.8173,4.8531,21026,0
2012-02-21,4.8711,5.1044,4.8711,5.1044,3098,0
2012-02-22,5.0684,5.203,5.0684,5.1134,8136,0
2012-02-23,5.1134,5.1402,5.0146,5.0953,6646,0
2012-02-24,5.0684,5.4273,5.0684,5.3377,15755,0
2012-02-27,5.1761,5.3734,4.898,5.3555,26966,0
2012-02-29,5.3825,5.3825,5.2569,5.2569,2677,0
2012-03-01,5.2569,5.2569,4.9877,4.9877,335,0
2012-03-02,5.2928,5.3196,5.0863,5.2206,1020,0
2012-03-07,5.1583,5.3108,5.1583,5.3015,2118,0
2012-03-08,5.3377,5.3465,5.3015,5.3465,3790,0
2012-03-09,5.3196,5.3196,5.2928,5.2928,1838,0
2012-03-12,5.3825,5.3825,5.3825,5.3825,6132,0
2012-03-13,5.3914,5.4093,5.3644,5.4093,9474,0
2012-03-14,5.4003,5.4721,5.4003,5.4452,2954,0
2012-03-15,5.4362,5.4721,5.4182,5.4721,2668,0
2012-03-16,5.4362,5.4362,5.4182,5.4182,557,0
2012-03-19,5.3734,5.3825,5.2745,5.2745,565,0
2012-03-20,5.2928,5.4182,5.1583,5.1583,16143,0
2012-03-21,5.3825,5.3825,5.3825,5.3825,105,0
2012-03-22,5.185,5.2928,5.0953,5.1583,5321,0
2012-03-23,5.0236,5.1583,5.0236,5.1583,1560,0
2012-03-26,5.1583,5.4273,5.0863,5.1044,8697,0
2012-03-27,5.203,5.203,5.0863,5.1583,1561,0
2012-03-28,5.1761,5.1939,5.1044,5.1134,2008,0
2012-03-29,5.0684,5.0774,4.8891,4.9339,6609,0
2012-03-30,5.0504,5.0684,5.0058,5.0684,2954,0
2012-04-02,5.0774,5.1583,4.9699,5.1583,5742,0
2012-04-03,5.1583,5.1583,5.0504,5.0504,3122,0
2012-04-04,5.0774,5.0774,5.0414,5.0684,3533,0
2012-04-05,4.9607,5.0236,4.9607,5.0236,5350,0
2012-04-09,4.9877,4.9877,4.9339,4.9339,946,0
2012-04-10,4.9786,4.9786,4.9786,4.9786,1118,0
2012-04-12,5.0684,5.0684,5.0414,5.0684,6856,0
2012-04-13,5.0236,5.0236,5.0236,5.0236,6999,0
2012-04-17,5.1222,5.1583,5.1222,5.1583,3343,0
2012-04-18,5.1583,5.1583,5.1312,5.1583,3343,0
2012-04-20,5.1583,5.1583,4.9339,5.1583,2265,0
2012-04-23,5.1583,5.3825,5.1583,5.3825,8078,0
2012-04-24,4.8084,5.3825,4.8084,5.3825,22750,0
2012-04-25,5.3196,5.3825,5.1583,5.3825,3457,0
2012-04-26,5.2206,5.3377,5.1583,5.3377,8553,0
2012-04-27,5.3377,5.3825,5.2839,5.2839,5989,0
2012-04-30,5.2569,5.2569,5.2569,5.2569,1118,0
2012-05-01,5.3015,5.4362,5.2928,5.2928,23589,0
2012-05-02,5.3108,5.3285,4.9786,5.0236,5402,0
2012-05-03,5.1669,5.3825,4.9428,5.2122,18338,0
2012-05-04,5.1761,5.3285,5.1761,5.3285,1226,0
2012-05-07,5.2928,5.3377,5.2569,5.2569,2008,0
2012-05-08,5.3825,5.562,5.3734,5.4542,7245,0
2012-05-09,5.463,5.463,5.463,5.463,557,0
2012-05-10,5.3825,5.562,5.3825,5.5168,6465,0
2012-05-11,5.5168,5.562,5.4721,5.562,11766,0
2012-05-14,5.5168,5.5168,5.4721,5.4721,9920,0
2012-05-15,5.3825,5.562,5.3825,5.562,1118,0
2012-05-16,5.562,5.562,5.562,5.562,557,0
2012-05-17,5.4093,5.4093,5.1583,5.1583,5252,0
2012-05-21,5.203,5.203,5.203,5.203,335,0
2012-05-22,5.23,5.23,4.9607,5.1583,13989,0
2012-05-23,5.1583,5.2569,4.9699,5.2569,9309,0
2012-05-24,5.2477,5.2928,5.2477,5.2928,1154,0
2012-05-29,5.3108,5.4182,5.3108,5.3825,1952,0
2012-05-30,5.3734,5.5351,5.203,5.463,4143,0
2012-05-31,5.3825,5.4452,5.3825,5.4452,3973,0
2012-06-01,5.3825,5.3825,5.1669,5.1669,445,0
2012-06-04,5.3196,5.5081,5.0236,5.5081,4042,0
2012-06-05,5.3644,5.3644,5.239,5.239,6762,0
2012-06-07,5.2745,5.2745,5.2745,5.2745,105,0
2012-06-08,5.2745,5.2745,5.2745,5.2745,229,0
2012-06-11,5.1761,5.2569,5.1583,5.1583,445,0
2012-06-15,5.1583,5.3825,5.1134,5.3825,6449,0
2012-06-18,5.2206,5.2206,4.9607,5.0326,7566,0
2012-06-19,5.1669,5.1669,5.1669,5.1669,105,0
2012-06-22,5.2839,5.3377,5.0326,5.0326,569,0
2012-06-26,5.0326,5.0414,5.0236,5.0236,2550,0
2012-06-29,4.8801,5.23,4.8442,5.1134,11717,0
2012-07-02,5.1402,5.1402,4.8622,4.9877,4765,0
2012-07-03,4.8622,5.0863,4.8622,5.0863,1337,0
2012-07-05,5.0146,5.1044,4.9699,5.1044,1089,0
2012-07-06,4.9339,4.9786,4.8531,4.9786,1483,0
2012-07-10,4.9519,4.9519,4.9339,4.9339,3343,0
2012-07-11,4.9339,4.9428,4.9339,4.9339,3506,0
2012-07-12,4.8891,5.23,4.8442,5.203,4235,0
2012-07-16,4.9428,5.1134,4.925,5.0504,998,0
2012-07-17,4.898,5.1492,4.8351,5.1492,9134,0
2012-07-18,5.0146,5.1044,4.9339,5.0684,2654,0
2012-07-19,5.1939,5.1939,4.9786,4.9786,1782,0
2012-07-20,4.8891,4.898,4.8891,4.898,1226,0
2012-07-23,5.0414,5.0414,5.0414,5.0414,105,0
2012-07-25,4.9786,5.0684,4.9428,5.0684,938,0
2012-07-26,5.0953,5.0953,5.0684,5.0684,3759,0
2012-07-27,5.0684,5.0684,5.0504,5.0684,785,0
2012-07-30,5.0504,5.0595,4.8891,4.8891,3398,0
2012-07-31,4.925,5.1583,4.925,5.1583,2343,0
2012-08-01,5.1222,5.1222,5.1222,5.1222,105,0
2012-08-02,4.9699,4.9699,4.8981,4.8981,4560,0
2012-08-07,5.0953,5.1115,5.0953,5.1115,229,0
2012-08-08,5.0414,5.0863,5.0414,5.0684,2937,0
2012-08-10,4.9877,4.9877,4.9877,4.9877,105,0
2012-08-14,4.9786,4.9786,4.8891,4.8891,2607,0
2012-08-15,4.9339,4.9877,4.9339,4.9877,2537,0
2012-08-17,5.0059,5.0059,5.0059,5.0059,282,0
2012-08-20,5.0058,5.0058,5.0058,5.0058,1118,0
2012-08-22,4.8622,5.0684,4.8622,5.0684,1768,0
2012-08-23,5.0684,5.0684,5.0684,5.0684,552,0
2012-08-24,5.1134,5.1134,5.0684,5.0684,668,0
2012-08-27,5.1134,5.1134,5.0236,5.1134,3143,0
2012-08-28,5.1402,5.1583,5.1402,5.1583,1226,0
2012-08-29,5.1492,5.203,4.9786,5.1583,8873,0
2012-08-30,5.1583,5.1583,5.1583,5.1583,105,0
2012-08-31,5.1583,5.1583,5.1583,5.1583,335,0
2012-09-04,5.0236,5.1583,5.0236,5.1583,3457,0
2012-09-05,5.2569,5.3377,5.1761,5.3377,6389,0
2012-09-07,5.1583,5.2928,5.1583,5.2928,5325,0
2012-09-10,5.2928,5.3377,5.2928,5.3377,3790,0
2012-09-11,5.3015,5.3015,5.1134,5.1134,4934,0
2012-09-12,5.1761,5.1761,5.1583,5.1583,3343,0
2012-09-13,5.1583,5.2477,5.1583,5.23,2229,0
2012-09-14,5.1583,5.2476,5.0684,5.2461,6132,0
2012-09-17,5.2477,5.3377,5.1583,5.3377,4570,0
2012-09-18,5.3555,5.3555,5.3555,5.3555,335,0
2012-09-19,5.3015,5.3285,5.203,5.3285,14347,0
2012-09-20,5.2839,5.3644,5.2569,5.3377,10145,0
2012-09-21,5.3377,5.4273,5.2477,5.3644,24441,0
2012-09-24,5.2206,5.2477,5.2206,5.23,1002,0
2012-09-25,5.1761,5.23,5.0863,5.1044,10515,0
2012-09-26,5.1044,5.203,5.1044,5.203,1826,0
2012-09-28,5.239,5.239,5.203,5.203,15663,0
2012-10-01,5.239,5.239,5.0414,5.203,15709,0
2012-10-02,5.185,5.3643,5.185,5.2164,2343,0
2012-10-04,5.2615,5.3128,5.1583,5.1583,445,0
2012-10-05,5.1583,5.3377,5.1583,5.3377,1035,0
2012-10-09,5.2569,5.3555,5.2206,5.3377,9183,0
2012-10-10,5.2477,5.3644,5.2477,5.3644,3078,0
2012-10-11,5.3734,5.4182,5.2477,5.4182,4570,0
2012-10-12,5.3825,5.3825,5.3825,5.3825,335,0
2012-10-15,5.3285,5.3825,5.2569,5.3825,2788,0
2012-10-16,5.3555,5.3555,5.3555,5.3555,229,0
2012-10-17,5.4093,5.4093,5.2688,5.3825,3313,0
2012-10-18,5.3459,5.3825,5.3459,5.3734,6859,0
2012-10-19,5.3015,5.3825,5.2659,5.3825,1871,0
2012-10-22,5.3377,5.3734,4.9339,5.3734,13450,0
2012-10-23,5.1678,5.2928,5.0894,5.2928,5864,0
2012-10-24,5.3377,5.4811,5.3377,5.3465,24013,0
2012-10-25,5.2929,5.463,5.2929,5.3285,8008,0
2012-10-26,5.3734,5.4273,5.3734,5.4272,1226,0
2012-10-31,5.4182,5.4182,5.4182,5.4182,229,0
2012-11-01,5.2477,5.2928,4.9159,5.2928,3985,0
2012-11-02,5.2928,5.2928,5.239,5.2928,1782,0
2012-11-05,5.2928,5.3014,5.239,5.239,4648,0
2012-11-07,5.2477,5.2477,5.0415,5.0953,1674,0
2012-11-08,5.1402,5.1583,5.1402,5.1583,995,0
2012-11-09,4.9877,5.1223,4.9786,5.1222,3406,0
2012-11-15,5.0504,5.0504,4.898,4.9966,4731,0
2012-11-16,4.8351,5.0146,4.8173,5.0146,2343,0
2012-11-19,4.8531,5.0504,4.8531,4.9877,14629,0
2012-11-20,4.9786,4.9786,4.8891,4.9339,1226,0
2012-11-21,4.8622,4.934,4.8622,4.934,1994,0
2012-11-27,4.9069,4.9069,4.7184,4.8891,10269,0
2012-11-29,5.0684,5.1583,5.0595,5.1583,3024,0
2012-11-30,4.8892,5.0236,4.8892,5.0236,1075,0
2012-12-03,4.9339,5.1134,4.9339,5.1134,6132,0
2012-12-04,5.0684,5.1402,4.8891,4.8891,11259,0
2012-12-05,4.9159,5.0325,4.7454,4.7992,15492,0
2012-12-06,4.8261,4.8261,4.7097,4.7276,16235,0
2012-12-07,4.8442,4.9159,4.8442,4.8442,4237,0
2012-12-10,4.8531,4.9339,4.7992,4.8711,8185,0
2012-12-11,4.8801,4.9786,4.8801,4.9231,10214,0
2012-12-12,4.9338,4.9338,4.9338,4.9338,668,0
2012-12-13,5.0235,5.0235,5.0235,5.0235,402,0
2012-12-17,4.898,4.984,4.898,4.9786,3044,0
2012-12-18,4.9428,4.9877,4.9428,4.9877,3979,0
2012-12-19,4.9877,4.9877,4.8892,4.9428,557,0
2012-12-20,4.7814,4.8622,4.7814,4.8442,7912,0
2012-12-21,4.8173,4.8801,4.8173,4.8801,1430,0
2012-12-24,4.8711,4.8927,4.8531,4.8891,1775,0
2012-12-26,4.8891,4.9699,4.8891,4.9699,229,0
2012-12-27,4.8891,4.9786,4.8891,4.9786,2677,0
2012-12-28,4.9519,5.0146,4.9519,5.0058,663,0
2012-12-31,5.0145,5.0145,5.0145,5.0145,282,0
2013-01-02,5.0146,5.0236,4.9069,5.0146,7105,0
2013-01-03,5.0236,5.0236,5.0236,5.0236,2650,0
2013-01-04,5.1043,5.1043,5.1043,5.1043,105,0
2013-01-10,5.1044,5.1044,5.1044,5.1044,516,0
2013-01-15,4.9966,4.9966,4.9786,4.9786,1566,0
2013-01-16,5.0953,5.1134,5.0953,5.1134,2118,0
2013-01-17,5.0774,5.0774,5.0684,5.0684,1083,0
2013-01-18,5.0684,5.0684,5.0595,5.0595,2263,0
2013-01-22,5.0684,5.1222,5.0684,5.1134,4125,0
2013-01-23,4.9877,5.0058,4.9877,4.9878,3257,0
2013-01-24,5.0058,5.1044,5.0058,5.0326,1560,0
2013-01-25,5.1134,5.2745,5.1134,5.1134,10590,0
2013-01-28,5.3914,5.7232,5.3825,5.562,14260,0
2013-01-29,5.5528,5.6961,5.4452,5.5168,8368,0
2013-01-30,5.535,5.5351,5.535,5.535,445,0
2013-01-31,5.5706,5.5706,5.562,5.562,893,0
2013-02-01,5.562,5.6478,5.562,5.6425,377,0
2013-02-04,5.6245,5.6514,5.6067,5.6383,9605,0
2013-02-05,5.6514,5.6606,5.6156,5.6514,19619,0
2013-02-06,5.6961,5.6961,5.6514,5.6693,4057,0
2013-02-07,5.6514,5.6961,5.6245,5.6961,6315,0
2013-02-08,5.6514,5.6768,5.5798,5.5799,7631,0
2013-02-11,5.5798,5.7054,5.562,5.7054,5345,0
2013-02-12,5.6514,5.6514,5.562,5.6514,6838,0
2013-02-13,5.6514,5.6821,5.6514,5.6514,668,0
2013-02-14,5.6514,5.6514,5.6425,5.6514,9590,0
2013-02-15,5.6514,5.6514,5.562,5.5621,4924,0
2013-02-20,5.6156,5.6245,5.6067,5.6067,4427,0
2013-02-21,5.6067,5.6961,5.5726,5.6745,7822,0
2013-02-22,5.6068,5.7144,5.6068,5.7144,4591,0
2013-02-25,5.7412,5.8309,5.7412,5.8309,6370,0
2013-02-26,5.804,5.8309,5.6338,5.75,2452,0
2013-02-28,5.7232,5.7232,5.7054,5.7054,4237,0
2013-03-04,5.7412,5.8309,5.6067,5.8309,25072,0
2013-03-05,5.804,5.804,5.7324,5.7324,1337,0
2013-03-07,5.75,5.75,5.7412,5.75,1450,0
2013-03-08,5.6606,5.8309,5.6606,5.8309,17032,0
2013-03-11,5.8309,5.8401,5.7862,5.8401,2229,0
2013-03-12,5.813,5.8309,5.813,5.8309,1074,0
2013-03-13,5.9205,5.9205,5.8578,5.8578,668,0
2013-03-15,5.7681,6.2345,5.7681,6.2345,1207,0
2013-03-18,5.876,6.1806,5.876,6.0999,10189,0
2013-03-19,5.876,6.0999,5.876,6.0999,5645,0
2013-03-20,6.0193,6.1,6.0193,6.1,1560,0
2013-03-21,6.1268,6.1268,6.1267,6.1267,294,0
2013-03-22,6.091,6.1216,6.0104,6.0888,2772,0
2013-03-25,6.0836,6.0836,5.876,6.0104,8208,0
2013-03-26,6.0103,6.0103,5.8847,5.9922,8237,0
2013-03-27,5.9297,6.1181,5.9029,5.9297,7220,0
2013-03-28,6.0372,6.0372,6.0372,6.0372,335,0
2013-04-01,5.9297,6.0553,5.9205,6.0553,3955,0
2013-04-02,5.9745,6.0014,5.9654,5.9745,1060,0
2013-04-03,5.9205,5.9385,5.876,5.9385,8872,0
2013-04-04,5.876,6.0104,5.876,6.0104,7871,0
2013-04-05,5.9029,6.0104,5.8847,5.9745,2339,0
2013-04-08,5.876,5.8761,5.876,5.8761,1215,0
2013-04-09,5.9205,6.0104,5.9205,6.0049,1527,0
2013-04-10,5.9979,5.9979,5.9979,5.9979,442,0
2013-04-11,5.8847,5.9385,5.876,5.9385,9143,0
2013-04-12,5.876,5.9923,5.8543,5.9923,4328,0
2013-04-15,5.9205,5.9205,5.84,5.9205,7803,0
2013-04-16,5.8578,5.9654,5.84,5.9205,14394,0
2013-04-17,5.804,5.9205,5.804,5.9205,440,0
2013-04-19,5.9297,5.9297,5.9297,5.9297,105,0
2013-04-22,5.9229,5.9229,5.7412,5.7412,6059,0
2013-04-23,5.7949,5.876,5.7949,5.8309,3467,0
2013-04-25,5.813,5.876,5.813,5.876,335,0
2013-04-26,6.0014,6.0014,5.7949,5.813,3032,0
2013-04-30,5.7681,5.7681,5.7681,5.7681,335,0
2013-05-01,5.75,5.7862,5.75,5.7862,445,0
2013-05-02,5.777,5.7949,5.777,5.7949,2008,0
2013-05-03,5.804,5.804,5.7862,5.7862,557,0
2013-05-06,5.7949,5.7949,5.7949,5.7949,105,0
2013-05-07,5.84,5.84,5.84,5.84,229,0
2013-05-08,5.8039,5.8039,5.8039,5.8039,105,0
2013-05-09,6.029,6.029,5.9566,6.0144,555,0
2013-05-10,6.0198,6.0198,6.0037,6.0037,783,0
2013-05-13,6.0018,6.0197,5.786,5.786,2425,0
2013-05-14,5.7679,6.0291,5.7679,6.0291,4850,0
2013-05-15,6.0291,6.0291,5.7679,5.9387,4328,0
2013-05-16,5.8129,5.8129,5.8129,5.8129,105,0
2013-05-17,5.9749,5.9749,5.7591,5.7591,5630,0
2013-05-20,5.7948,5.8939,5.7948,5.8488,920,0
2013-05-21,5.9726,5.984,5.8489,5.984,1379,0
2013-05-22,5.8669,5.9386,5.7591,5.7948,6854,0
2013-05-23,5.7591,5.8939,5.6871,5.8939,4631,0
2013-05-24,5.732,5.8219,5.6331,5.8219,6147,0
2013-05-28,5.8129,5.8129,5.7591,5.7591,1611,0
2013-05-29,5.714,5.732,5.714,5.732,555,0
2013-05-30,5.7769,5.9927,5.7311,5.9387,6482,0
2013-05-31,5.8129,5.9479,5.8129,5.9387,2237,0
2013-06-03,5.7769,5.8219,5.7591,5.786,7216,0
2013-06-04,5.786,5.786,5.7409,5.7409,1788,0
2013-06-05,5.7497,5.9783,5.7497,5.9657,2891,0
2013-06-06,5.8669,5.9386,5.8669,5.9386,1347,0
2013-06-07,5.8849,5.8849,5.8849,5.8849,443,0
2013-06-10,5.7591,5.7591,5.7591,5.7591,228,0
2013-06-11,5.7679,5.7731,5.7679,5.768,995,0
2013-06-12,5.8488,5.8647,5.6688,5.6779,17281,0
2013-06-13,5.7591,5.7591,5.7497,5.7497,264,0
2013-06-14,5.7591,5.8039,5.7591,5.7861,8953,0
2013-06-17,5.786,5.8488,5.6779,5.8487,3018,0
2013-06-18,5.84,5.84,5.714,5.7591,3943,0
2013-06-19,5.7679,5.7679,5.6331,5.6688,9786,0
2013-06-20,5.741,5.741,5.7049,5.714,3778,0
2013-06-21,5.7545,5.7545,5.7545,5.7545,641,0
2013-06-24,5.7497,5.7497,5.7497,5.7497,114,0
2013-06-25,5.8039,5.8039,5.6331,5.8039,8162,0
2013-06-27,5.8039,5.8039,5.6688,5.7948,10587,0
2013-06-28,5.7363,5.8358,5.7363,5.7363,1265,0
2013-07-02,5.678,5.8039,5.678,5.8039,2051,0
2013-07-03,5.8669,5.9387,5.6779,5.804,4712,0
2013-07-05,5.8761,5.8939,5.6779,5.8939,5077,0
2013-07-08,5.8761,5.8939,5.714,5.8761,5116,0
2013-07-09,5.7591,5.7591,5.714,5.7591,665,0
2013-07-10,5.6871,5.8488,5.6871,5.8488,4056,0
2013-07-11,5.7769,5.9387,5.7769,5.8492,10561,0
2013-07-12,5.8488,5.8488,5.8488,5.8488,1223,0
2013-07-15,5.93,5.9387,5.8488,5.8579,5780,0
2013-07-16,5.9031,5.9841,5.9031,5.984,560,0
2013-07-17,6.0198,6.1189,5.8669,5.9479,32707,0
2013-07-18,5.9388,6.1188,5.9387,6.1188,18969,0
2013-07-19,6.0291,6.0291,5.984,5.984,665,0
2013-07-22,6.1189,6.4787,5.984,6.4069,50644,0
2013-07-23,6.3078,6.3798,6.2987,6.3798,4106,0
2013-07-24,6.4157,6.4157,6.2306,6.3078,783,0
2013-07-25,6.3527,6.4877,6.2717,6.3078,5225,0
2013-07-26,6.5235,6.5235,6.3078,6.3078,359,0
2013-07-29,6.2181,6.3438,6.2181,6.3438,4048,0
2013-07-30,6.3438,6.5418,6.3257,6.3527,18284,0
2013-07-31,6.3348,6.6499,6.3348,6.6499,783,0
2013-08-01,6.7308,6.8298,6.6677,6.8298,7054,0
2013-08-02,6.8025,6.8025,6.7489,6.7489,2164,0
2013-08-05,6.7398,6.7489,6.6585,6.6769,1332,0
2013-08-07,6.5774,6.722,6.5414,6.722,3565,0
2013-08-08,6.7576,6.7576,6.4602,6.4602,333,0
2013-08-09,6.722,6.722,6.4511,6.4602,6954,0
2013-08-12,6.5864,6.6317,6.5414,6.6317,993,0
2013-08-13,6.5414,6.5414,6.5414,6.5414,1220,0
2013-08-14,6.7669,6.7669,6.6407,6.6407,10979,0
2013-08-15,6.6586,6.7126,6.6586,6.7126,1550,0
2013-08-16,6.8391,6.8481,6.7309,6.7309,4324,0
2013-08-20,6.74,6.857,6.74,6.8301,4234,0
2013-08-21,6.8301,6.857,6.8301,6.8494,5055,0
2013-08-22,6.8391,6.8571,6.7309,6.7669,5729,0
2013-08-23,6.7669,6.839,6.722,6.839,8755,0
2013-08-26,6.7761,6.8571,6.7761,6.8571,6796,0
2013-08-27,6.785,6.8571,6.785,6.8571,1663,0
2013-08-28,6.7309,6.786,6.7309,6.7577,2219,0
2013-08-29,6.7221,6.7604,6.7221,6.74,2311,0
2013-08-30,6.7675,6.9123,6.7675,6.876,8280,0
2013-09-03,6.8753,6.902,6.8753,6.902,1353,0
2013-09-04,6.8571,6.902,6.7669,6.7669,5634,0
2013-09-05,6.8841,6.8841,6.8841,6.8841,442,0
2013-09-06,6.8571,6.8571,6.8571,6.8571,121,0
2013-09-09,6.7577,6.7698,6.6856,6.6856,5179,0
2013-09-10,6.8121,6.8121,6.7039,6.7039,684,0
2013-09-12,6.6769,6.695,6.6769,6.695,502,0
2013-09-13,6.7126,6.722,6.695,6.695,3537,0
2013-09-16,6.6769,6.7029,6.6769,6.6857,1601,0
2013-09-17,6.7126,6.7126,6.7126,6.7126,442,0
2013-09-18,6.6769,6.6769,6.5864,6.6317,2316,0
2013-09-19,6.6769,6.6769,6.6769,6.6769,227,0
2013-09-20,6.7669,6.7669,6.5414,6.695,1781,0
2013-09-23,6.7577,6.7577,6.5414,6.5684,7024,0
2013-09-24,6.5596,6.5956,6.5596,6.5956,333,0
2013-09-25,6.5596,6.5684,6.5414,6.5596,1112,0
2013-09-26,6.5864,6.5864,6.5864,6.5864,1220,0
2013-09-27,6.5864,6.5864,6.5596,6.5596,227,0
2013-09-30,6.5595,6.5595,6.5595,6.5595,1876,0
2013-10-01,6.5774,6.5956,6.5774,6.5774,779,0
2013-10-02,6.5864,6.6317,6.5864,6.6317,2661,0
2013-10-03,6.6498,6.6498,6.5414,6.5414,2326,0
2013-10-07,6.4511,6.5414,6.442,6.5414,1550,0
2013-10-08,6.6228,6.6317,6.6228,6.6317,227,0
2013-10-09,6.6047,6.6317,6.5864,6.5864,2217,0
2013-10-10,6.6047,6.6047,6.5414,6.5414,554,0
2013-10-11,6.6134,6.6228,6.5414,6.6228,4655,0
2013-10-14,6.5414,6.5414,6.5324,6.5414,5321,0
2013-10-15,6.5414,6.5414,6.5414,6.5414,105,0
2013-10-16,6.5414,6.5414,6.5414,6.5414,554,0
2013-10-17,6.5864,6.5864,6.5864,6.5864,105,0
2013-10-18,6.5414,6.5864,6.5414,6.5684,1995,0
2013-10-21,6.6134,6.6134,6.5414,6.5864,1550,0
2013-10-22,6.5504,6.5504,6.5414,6.5414,1773,0
2013-10-23,6.5596,6.6317,6.5596,6.6134,4324,0
2013-10-24,6.5864,6.5864,6.5684,6.5774,3215,0
2013-10-25,6.5684,6.722,6.5684,6.722,6318,0
2013-10-28,6.6228,6.7669,6.5596,6.5596,10196,0
2013-10-29,6.6228,6.6228,6.5774,6.5864,1773,0
2013-10-30,6.5504,6.5504,6.5504,6.5504,2217,0
2013-10-31,6.5864,6.5864,6.5595,6.5595,2320,0
2013-11-01,6.6047,6.6047,6.5414,6.5504,4765,0
2013-11-04,6.695,6.695,6.6769,6.6769,442,0
2013-11-05,6.5684,6.5684,6.5414,6.5684,8424,0
2013-11-06,6.523,6.6135,6.523,6.6135,660,0
2013-11-07,6.6048,6.6048,6.5141,6.6048,6743,0
2013-11-08,6.6048,6.6048,6.4417,6.5864,660,0
2013-11-11,6.523,6.5413,6.523,6.5413,777,0
2013-11-12,6.5504,6.5957,6.4689,6.4689,991,0
2013-11-13,6.5413,6.6048,6.5053,6.6048,1990,0
2013-11-14,6.5323,6.6501,6.5323,6.5595,1990,0
2013-11-15,6.5141,6.6228,6.5141,6.6048,777,0
2013-11-18,6.523,6.5684,6.5141,6.5684,6299,0
2013-11-21,6.5957,6.5957,6.5957,6.5957,2099,0
2013-11-22,6.5864,6.5957,6.4961,6.5957,8070,0
2013-11-25,6.6048,6.6048,6.4689,6.4689,332,0
2013-11-26,6.5141,6.5595,6.5141,6.5595,2500,0
2013-11-27,6.6135,6.7766,6.6135,6.7766,3868,0
2013-11-29,6.4689,6.7675,6.4236,6.7267,15710,0
2013-12-02,6.7225,6.7225,6.668,6.6771,1769,0
2013-12-03,6.6501,7.0027,6.6501,7.0027,21000,0
2013-12-04,6.9756,6.9756,6.6953,6.6953,4973,0
2013-12-05,6.6771,6.6771,6.5141,6.6771,660,0
2013-12-06,6.5957,6.6048,6.5595,6.5864,10567,0
2013-12-09,6.6587,6.6587,6.5595,6.5595,61235,0
2013-12-10,6.5595,6.6048,6.5595,6.6048,4311,0
2013-12-11,6.6048,6.7583,6.4961,6.7405,38022,0
2013-12-12,6.6501,6.7857,6.6501,6.7857,1546,0
2013-12-13,6.7313,6.7313,6.7225,6.7313,2031,0
2013-12-16,6.686,6.6953,6.523,6.6953,3427,0
2013-12-17,6.5957,6.7946,6.4868,6.7946,991,0
2013-12-18,6.6048,6.6048,6.6048,6.6048,2211,0
2013-12-19,6.6048,6.6501,6.4689,6.5595,7532,0
2013-12-20,6.6501,6.7312,6.6048,6.6501,4725,0
2013-12-23,6.849,6.849,6.6048,6.6048,6374,0
2013-12-24,6.5684,6.5775,6.5684,6.5775,3457,0
2013-12-26,6.5684,6.5684,6.4689,6.523,104230,0
2013-12-27,6.5413,6.6319,6.5413,6.6135,7960,0
2013-12-30,6.5684,6.5684,6.523,6.5684,3868,0
2013-12-31,6.523,6.5595,6.4781,6.523,6960,0
2014-01-02,6.4961,6.5957,6.2429,6.5957,26142,0
2014-01-03,6.5684,6.7675,6.5684,6.7675,12577,0
2014-01-06,6.4961,6.668,6.4961,6.6587,11273,0
2014-01-07,6.6488,6.7495,6.6488,6.7495,5196,0
2014-01-08,6.7583,6.903,6.7583,6.7946,7614,0
2014-01-13,6.7946,6.7946,6.5595,6.5595,5156,0
2014-01-14,6.6409,6.6409,6.5141,6.5141,2211,0
2014-01-16,6.523,6.6048,6.523,6.6048,991,0
2014-01-21,6.6228,6.6228,6.6048,6.6048,1217,0
2014-01-22,6.686,6.713,6.686,6.713,991,0
2014-01-23,6.6501,6.7857,6.6501,6.7857,660,0
2014-01-24,6.7857,6.7857,6.7857,6.7857,1990,0
2014-01-27,6.7857,6.7857,6.6501,6.6501,2764,0
2014-01-28,6.7042,6.7225,6.7042,6.7225,991,0
2014-01-29,6.7495,6.8398,6.7495,6.8309,6852,0
2014-01-30,6.8398,6.8398,6.8221,6.8221,17685,0
2014-02-03,6.8397,6.8759,6.8397,6.8398,35260,0
2014-02-04,6.8579,6.9668,6.8398,6.9463,4583,0
2014-02-05,6.8309,7.0026,6.7857,6.9484,2148,0
2014-02-06,7.021,7.021,6.8217,6.8217,13792,0
2014-02-07,6.8123,6.9394,6.7942,6.9394,3528,0
2014-02-10,6.9846,7.2115,6.9394,6.9669,46764,0
2014-02-11,6.9214,7.0663,6.8032,6.9757,20220,0
2014-02-12,6.9846,7.1208,6.8942,6.9484,25935,0
2014-02-13,6.9302,6.9846,6.9214,6.9653,2859,0
2014-02-14,6.9669,6.9669,6.9394,6.9394,8515,0
2014-02-18,7.03,7.03,7.03,7.03,29765,0
2014-02-19,6.9846,6.9846,6.9846,6.9846,224,0
2014-02-20,7.0663,7.1116,6.9395,7.0392,2733,0
2014-02-21,7.1207,7.1207,7.1207,7.1207,247,0
2014-02-25,7.0571,7.1208,6.9846,7.03,25107,0
2014-02-26,7.1116,7.2568,7.1116,7.2478,4679,0
2014-02-28,7.2115,7.3566,7.1599,7.3566,11284,0
2014-03-03,7.3477,7.3477,7.0757,7.2207,2706,0
2014-03-06,7.1222,7.2567,7.1222,7.2567,1918,0
2014-03-07,7.0486,7.2568,7.0486,7.2115,1569,0
2014-03-12,7.2207,7.3208,7.1842,7.3025,4015,0
2014-03-13,7.2026,7.2569,7.0485,7.2207,5619,0
2014-03-14,7.2568,7.3658,7.2568,7.3658,6283,0
2014-03-17,7.3114,7.3658,7.3025,7.3385,3229,0
2014-03-18,7.3477,7.3477,7.266,7.266,1214,0
2014-03-19,7.3477,7.3749,7.3294,7.3749,10159,0
2014-03-20,7.3749,7.429,7.3573,7.402,3348,0
2014-03-21,7.3114,7.4656,7.2568,7.4562,15096,0
2014-03-24,7.393,7.4382,7.1842,7.393,22341,0
2014-03-26,7.2298,7.2568,7.1208,7.1659,3859,0
2014-03-27,7.1842,7.2387,7.1388,7.1388,2341,0
2014-03-28,7.1659,7.2207,7.1659,7.2207,1872,0
2014-03-31,7.2478,7.2568,7.1659,7.2478,15606,0
2014-04-01,7.2144,7.3477,7.2144,7.3477,4351,0
2014-04-02,7.4562,7.4562,7.4562,7.4562,633,0
2014-04-04,7.3566,7.3566,7.2569,7.2569,923,0
2014-04-07,7.0986,7.2568,7.0986,7.2568,451,0
2014-04-08,7.2115,7.3114,7.2115,7.2207,6529,0
2014-04-09,7.266,7.266,7.2568,7.2568,1521,0
2014-04-10,7.2568,7.402,7.2568,7.402,775,0
2014-04-11,7.266,7.3385,7.2568,7.3025,5011,0
2014-04-14,7.293,7.3114,7.2568,7.293,5887,0
2014-04-16,7.266,7.3025,7.2568,7.284,2241,0
2014-04-17,7.3477,7.429,7.3477,7.3477,1872,0
2014-04-21,7.529,7.5561,7.2568,7.266,12684,0
2014-04-22,7.393,7.4091,7.266,7.393,33033,0
2014-04-23,7.3658,7.5199,7.2729,7.4382,12253,0
2014-04-24,7.3478,7.3478,7.3478,7.3478,2120,0
2014-04-25,7.538,7.538,7.411,7.4382,10033,0
2014-04-28,7.2841,7.5199,7.2841,7.5199,4269,0
2014-04-29,7.3838,7.3838,7.3838,7.3838,302,0
2014-04-30,7.3477,7.3658,7.3294,7.3477,2787,0
2014-05-01,7.293,7.3204,7.266,7.3204,1434,0
2014-05-02,7.2841,7.2841,7.2841,7.2841,105,0
2014-05-05,7.3114,7.3114,7.3025,7.3025,553,0
2014-05-06,7.3025,7.4746,7.2753,7.2753,1416,0
2014-05-07,7.4937,7.4937,7.4481,7.4481,497,0
2014-05-08,7.4663,7.4663,7.4663,7.4663,332,0
2014-05-09,7.4663,7.4663,7.3026,7.3116,5219,0
2014-05-12,7.3295,7.4667,7.3295,7.4667,1031,0
2014-05-13,7.3026,7.4663,7.3026,7.4663,4215,0
2014-05-14,7.348,7.3753,7.3295,7.3753,3045,0
2014-05-15,7.4209,7.5115,7.3753,7.3842,21188,0
2014-05-16,7.3662,7.5277,7.3662,7.4481,1201,0
2014-05-19,7.5391,7.5391,7.4481,7.4481,313,0
2014-05-20,7.5115,7.5115,7.5115,7.5115,105,0
2014-05-21,7.5028,7.5028,7.5028,7.5028,231,0
2014-05-23,7.4569,7.5115,7.4569,7.5115,27674,0
2014-05-27,7.5572,7.5572,7.5049,7.5049,2853,0
2014-05-29,7.4024,7.4024,7.4024,7.4024,597,0
2014-05-30,7.4937,7.7713,7.3935,7.7121,8686,0
2014-06-02,7.7667,7.7858,7.3842,7.4116,13524,0
2014-06-03,7.4341,7.6391,7.3842,7.4481,9575,0
2014-06-04,7.6392,7.6392,7.5664,7.5664,7935,0
2014-06-05,7.6848,7.7667,7.4209,7.4209,6046,0
2014-06-06,7.6848,7.6848,7.4209,7.6848,12023,0
2014-06-09,7.6484,7.7302,7.3842,7.6938,22686,0
2014-06-10,7.5483,7.7394,7.4937,7.6938,5491,0
2014-06-11,7.7211,7.7211,7.4246,7.4937,1547,0
2014-06-12,7.7121,7.803,7.4481,7.5664,11640,0
2014-06-13,7.4569,7.7576,7.4569,7.5483,2401,0
2014-06-16,7.5483,7.7012,7.5483,7.6029,3971,0
2014-06-17,7.7211,7.7211,7.6484,7.6484,3939,0
2014-06-18,7.7302,7.7302,7.5664,7.5756,3201,0
2014-06-19,7.7121,7.7121,7.612,7.612,1641,0
2014-06-20,7.7302,7.7394,7.5664,7.7394,5989,0
2014-06-23,7.7394,7.7394,7.6575,7.6575,2022,0
2014-06-24,7.7394,7.7394,7.7394,7.7394,740,0
2014-06-25,7.7393,7.7394,7.7052,7.736,2618,0
2014-06-26,7.7302,7.7394,7.603,7.7394,6133,0
2014-06-27,7.8031,7.8031,7.7079,7.7485,771,0
2014-06-30,7.8031,7.8031,7.7029,7.7029,7099,0
2014-07-01,7.7394,7.9396,7.703,7.9306,24586,0
2014-07-02,7.9396,7.9396,7.7394,7.812,7907,0
2014-07-03,7.876,7.876,7.7758,7.7758,1978,0
2014-07-07,7.8849,7.8943,7.7667,7.812,87338,0
2014-07-08,7.812,7.8943,7.7394,7.7394,11665,0
2014-07-09,7.7941,7.8575,7.6209,7.7211,77788,0
2014-07-10,7.6301,7.867,7.5664,7.6409,16937,0
2014-07-11,7.867,7.867,7.6938,7.6938,12610,0
2014-07-14,7.8215,7.8575,7.7394,7.8396,17434,0
2014-07-15,7.899,7.899,7.8028,7.8575,2274,0
2014-07-16,7.7847,7.867,7.6938,7.8304,31058,0
2014-07-17,7.8943,7.8943,7.7302,7.8031,2756,0
2014-07-18,7.8942,7.8942,7.7438,7.8849,6535,0
2014-07-21,8.1125,8.1125,7.8943,7.9669,11515,0
2014-07-22,7.7577,8.0123,7.7577,7.8487,1729,0
2014-07-23,7.7121,7.9852,7.7029,7.7121,13222,0
2014-07-24,7.7246,8.0124,7.7183,8.0124,1925,0
2014-07-25,7.949,8.0419,7.7211,7.8849,11696,0
2014-07-28,7.7941,8.14,7.7577,8.14,27780,0
2014-07-29,8.0855,8.0855,7.7847,7.8575,27670,0
2014-07-30,8.0945,8.0945,7.7848,7.8487,6257,0
2014-07-31,8.0855,8.0855,7.8487,7.8576,1856,0
2014-08-01,7.8396,7.8396,7.4296,7.4296,44237,0
2014-08-04,7.4024,7.5391,7.3842,7.5115,13811,0
2014-08-05,7.5572,7.5572,7.3842,7.4389,22321,0
2014-08-06,7.4939,7.5212,7.4208,7.4208,5962,0
2014-08-07,7.4481,7.5211,7.4481,7.5073,5210,0
2014-08-08,7.457,7.6308,7.4481,7.5118,14430,0
2014-08-11,7.6307,7.6307,7.5576,7.6035,13896,0
2014-08-12,7.5488,7.6582,7.4296,7.6398,12087,0
2014-08-13,7.6398,7.6947,7.3384,7.6947,5362,0
2014-08-14,8.0613,8.0613,7.457,7.7404,2479,0
2014-08-18,7.5393,7.6308,7.4755,7.4755,4033,0
2014-08-19,7.4296,7.585,7.4296,7.5118,8048,0
2014-08-20,7.4389,7.6491,7.4208,7.5303,13910,0
2014-08-21,7.4939,7.4939,7.4939,7.4939,918,0
2014-08-22,7.5487,7.5576,7.5487,7.5576,371,0
2014-08-25,7.4939,7.5393,7.4939,7.5393,11038,0
2014-08-26,7.6491,7.6491,7.5487,7.6035,9303,0
2014-08-27,7.5393,7.6308,7.4482,7.5762,3527,0
2014-08-28,7.4939,7.5393,7.4939,7.5393,1088,0
2014-08-29,7.6126,7.6126,7.5118,7.5393,14526,0
2014-09-02,7.5576,7.6672,7.5393,7.6672,17374,0
2014-09-03,7.5487,7.5669,7.5393,7.5393,2096,0
2014-09-04,7.5128,7.5128,7.4939,7.4939,9210,0
2014-09-05,7.4296,7.7314,7.4296,7.4844,5853,0
2014-09-08,7.3384,7.5117,7.3384,7.4939,18131,0
2014-09-09,7.5393,7.6216,7.384,7.384,15156,0
2014-09-10,7.5576,7.5669,7.3659,7.5576,10801,0
2014-09-11,7.4023,7.5393,7.4023,7.5212,2786,0
2014-09-12,7.4755,7.4844,7.321,7.4389,3784,0
2014-09-15,7.3933,7.599,7.3659,7.599,12457,0
2014-09-16,7.4208,7.4664,7.1373,7.3659,15446,0
2014-09-17,7.3686,7.4115,7.3676,7.3961,2163,0
2014-09-18,7.4115,7.6035,7.3933,7.3933,1810,0
2014-09-19,7.384,7.4115,7.384,7.4115,693,0
2014-09-22,7.384,7.4041,7.2834,7.2834,5912,0
2014-09-23,7.4745,7.4745,7.2653,7.2653,1435,0
2014-09-24,7.1373,7.2653,7.0825,7.2289,9117,0
2014-09-25,7.2289,7.2289,7.2289,7.2289,273,0
2014-09-26,7.3374,7.3374,7.0368,7.174,2637,0
2014-09-29,7.4516,7.4516,7.4516,7.4516,139,0
2014-09-30,7.381,7.381,7.2653,7.2653,770,0
2014-10-01,7.2196,7.256,7.2196,7.256,665,0
2014-10-03,7.4023,7.411,7.4023,7.411,276,0
2014-10-08,7.2196,7.2834,7.1373,7.2378,7125,0
2014-10-10,7.2833,7.2833,7.1099,7.2833,876,0
2014-10-13,7.1373,7.2196,7.1291,7.1917,3082,0
2014-10-14,7.1282,7.311,7.1282,7.311,7846,0
2014-10-15,7.1921,7.3201,7.1831,7.2103,2520,0
2014-10-16,7.2927,7.5031,7.2289,7.5031,1892,0
2014-10-17,7.2378,7.3933,7.2378,7.3933,4161,0
2014-10-20,7.2378,7.3645,7.2378,7.3645,401,0
2014-10-21,7.4481,7.6216,7.4481,7.5393,3127,0
2014-10-22,7.0916,7.5393,7.0916,7.5393,2625,0
2014-10-23,7.4482,7.4482,7.4481,7.4481,1752,0
2014-10-27,7.457,7.5073,7.4481,7.4481,2390,0
2014-10-28,7.6216,7.6216,7.4664,7.4939,6178,0
2014-10-29,7.4939,7.4939,7.4389,7.457,6559,0
2014-10-30,7.4208,7.4208,7.4208,7.4208,198,0
2014-10-31,7.585,7.585,7.4939,7.4939,1038,0
2014-11-03,7.457,7.457,7.457,7.457,295,0
2014-11-04,7.4481,7.6216,7.4481,7.4664,1802,0
2014-11-05,7.5306,7.5672,7.5032,7.5032,9852,0
2014-11-06,7.5214,7.5306,7.5214,7.5214,1308,0
2014-11-07,7.4664,7.5214,7.4481,7.5214,1729,0
2014-11-10,7.5214,7.5672,7.4756,7.549,14228,0
2014-11-11,7.5306,7.5672,7.5214,7.5672,9703,0
2014-11-12,7.5672,7.7415,7.5672,7.7415,2854,0
2014-11-13,7.5306,7.5766,7.5214,7.5766,4580,0
2014-11-14,7.7598,7.7598,7.7598,7.7598,327,0
2014-11-17,7.7598,7.7598,7.5032,7.6041,14908,0
2014-11-18,7.659,7.714,7.4846,7.714,2530,0
2014-11-19,7.512,7.558,7.4755,7.558,13493,0
2014-11-20,7.4845,7.5947,7.4388,7.5947,3928,0
2014-11-21,7.5855,7.6222,7.4755,7.6222,1118,0
2014-11-24,7.5766,7.5766,7.5032,7.558,4443,0
2014-11-25,7.558,7.5947,7.494,7.5855,15572,0
2014-11-26,7.5672,7.5855,7.5672,7.5855,4128,0
2014-11-28,7.613,7.7231,7.5672,7.7231,8795,0
2014-12-01,7.6498,7.6773,7.5855,7.5855,11626,0
2014-12-02,7.7048,7.7598,7.7048,7.7598,5805,0
2014-12-03,7.6939,7.7415,7.6939,7.7324,1546,0
2014-12-04,7.5855,7.704,7.5855,7.704,9492,0
2014-12-05,7.5855,7.5947,7.5672,7.5947,9921,0
2014-12-08,7.5766,7.7231,7.5672,7.6955,16168,0
2014-12-09,7.6405,8.1634,7.5672,7.7048,15350,0
2014-12-10,7.6405,8.1543,7.5855,7.6635,17769,0
2014-12-11,7.9984,7.9984,7.5855,7.668,22862,0
2014-12-12,7.6955,7.8792,7.6041,7.668,22637,0
2014-12-15,7.7231,7.7966,7.5855,7.7048,11909,0
2014-12-16,7.7782,7.7966,7.5947,7.6955,13350,0
2014-12-17,7.7966,7.98,7.613,7.98,32423,0
2014-12-18,8.0073,8.0073,7.6315,7.6315,66748,0
2014-12-19,7.8057,7.9708,7.5766,7.5766,67918,0
2014-12-22,7.6222,7.8332,7.5672,7.7598,21695,0
2014-12-23,7.613,8.2458,7.5855,7.7507,14563,0
2014-12-24,7.7507,7.7507,7.5855,7.6315,4053,0
2014-12-26,7.714,7.714,7.659,7.659,2021,0
2014-12-29,7.7507,7.7873,7.659,7.7782,9968,0
2014-12-30,7.7781,7.7781,7.659,7.6955,5449,0
2014-12-31,7.6955,7.7415,7.6946,7.7324,2664,0
2015-01-02,7.7507,7.7507,7.659,7.714,4818,0
2015-01-05,7.7048,7.7507,7.5855,7.7507,26014,0
2015-01-06,7.613,7.7415,7.5947,7.7048,3504,0
2015-01-07,7.6498,7.714,7.5855,7.7048,3317,0
2015-01-08,7.6222,7.8882,7.6222,7.8792,5813,0
2015-01-09,7.6222,7.8792,7.6222,7.8425,29825,0
2015-01-12,7.668,7.8792,7.6222,7.7231,20052,0
2015-01-13,7.6644,7.8792,7.6644,7.8606,938,0
2015-01-14,7.6041,7.7598,7.6041,7.7598,1879,0
2015-01-15,7.613,7.668,7.613,7.613,1720,0
2015-01-16,7.8425,7.8425,7.668,7.7048,3697,0
2015-01-20,7.7048,7.8606,7.5766,7.6866,9851,0
2015-01-21,7.7966,7.7966,7.659,7.6773,8177,0
2015-01-22,7.8425,7.9704,7.6405,7.6405,53352,0
2015-01-23,7.6222,7.8102,7.6222,7.7415,14350,0
2015-01-26,7.7782,7.8699,7.7507,7.7507,16594,0
2015-01-27,7.8425,7.8425,7.7598,7.824,3849,0
2015-01-28,7.9065,8.0073,7.7873,7.8148,11247,0
2015-01-29,7.7048,7.7048,7.7048,7.7048,327,0
2015-01-30,7.7048,7.7624,7.5948,7.5948,8493,0
2015-02-02,7.6041,7.6207,7.512,7.512,17338,0
2015-02-03,7.5855,7.746,7.5855,7.6773,30387,0
2015-02-04,7.7048,7.7965,7.6222,7.6405,3150,0
2015-02-05,7.7324,7.8882,7.6405,7.8882,11290,0
2015-02-06,7.9158,8.0999,7.8975,8.0908,6862,0
2015-02-09,7.8698,7.9066,7.7778,7.7869,25125,0
2015-02-10,7.7732,7.7963,7.7732,7.7963,283,0
2015-02-11,7.8698,7.8975,7.7778,7.8055,2805,0
2015-02-12,7.9343,7.9988,7.8423,7.8423,5283,0
2015-02-13,7.8424,8.0077,7.8424,7.9346,6876,0
2015-02-17,7.8698,7.8698,7.5661,7.7778,13122,0
2015-02-18,7.7409,7.8423,7.7319,7.7593,5863,0
2015-02-19,7.8096,7.8423,7.8096,7.8423,873,0
2015-02-20,7.8423,7.8882,7.8238,7.8882,6270,0
2015-02-23,7.8055,8.0078,7.8055,7.8792,14609,0
2015-02-24,7.8882,7.9435,7.8238,7.8792,16367,0
2015-02-25,7.833,7.9158,7.7963,7.9158,1505,0
2015-02-26,7.8423,7.8423,7.8423,7.8423,258,0
2015-02-27,7.9617,8.0078,7.8792,7.9895,5930,0
2015-03-02,7.9617,7.9617,7.8792,7.9251,2173,0
2015-03-03,7.9988,7.9988,7.8882,7.8882,1520,0
2015-03-04,7.9343,7.9988,7.9343,7.9988,432,0
2015-03-05,7.9617,8.413,7.9617,8.1093,4563,0
2015-03-06,8.1459,8.1459,7.8975,8.0078,1846,0
2015-03-09,8.0078,8.0078,7.8792,7.8792,8693,0
2015-03-10,7.8698,7.9895,7.8698,7.9895,9562,0
2015-03-11,7.9435,8.2381,7.9343,7.9895,3585,0
2015-03-12,8.2288,8.2288,7.833,7.8515,5540,0
2015-03-13,7.9343,8.0171,7.9343,7.9343,3368,0
2015-03-16,7.9251,7.9895,7.8423,7.9435,4671,0
2015-03-17,7.9435,7.9435,7.9435,7.9435,544,0
2015-03-18,8.1919,8.1919,7.9435,7.9435,1086,0
2015-03-19,8.0263,8.1919,7.9526,7.9988,11950,0
2015-03-20,7.9526,7.9526,7.8698,7.8882,2715,0
2015-03-23,7.8698,8.0448,7.8698,7.9711,7604,0
2015-03-24,7.9895,8.0908,7.9617,7.9988,10755,0
2015-03-25,8.0078,8.0355,7.9617,8.0355,9995,0
2015-03-26,8.0078,8.2381,7.9988,8.1644,30095,0
2015-03-27,8.1919,8.1919,7.9895,8.0171,3475,0
2015-03-30,8.201,8.201,7.9711,8.0355,1086,0
2015-03-31,8.2105,8.2105,8.0171,8.0171,1267,0
2015-04-01,8.0999,8.1459,8.0263,8.0263,4455,0
2015-04-02,8.2105,8.2656,7.8423,7.9895,11623,0
2015-04-06,7.9711,8.1919,7.8975,7.8975,3911,0
2015-04-07,7.7778,8.1459,7.7778,8.1459,1031,0
2015-04-09,8.1735,8.1735,8.1735,8.1735,975,0
2015-04-10,8.2381,8.2381,8.2381,8.2381,105,0
2015-04-13,8.2381,8.2381,8.0078,8.0355,1086,0
2015-04-14,8.0263,8.0817,8.0171,8.0817,544,0
2015-04-15,8.1115,8.1115,8.0631,8.0631,1340,0
2015-04-17,8.0723,8.1183,8.0723,8.0723,650,0
2015-04-20,8.0723,8.0817,8.0723,8.0723,466,0
2015-04-21,8.0723,8.0723,8.0723,8.0723,227,0
2015-04-22,8.2196,8.2841,8.1459,8.2381,6840,0
2015-04-23,8.339,8.339,8.2105,8.2105,14014,0
2015-04-24,8.1552,8.339,8.1459,8.339,1917,0
2015-04-27,8.2841,8.2841,8.2841,8.2841,2390,0
2015-04-28,8.2841,8.3761,8.2841,8.3261,13689,0
2015-04-29,8.3761,8.4404,8.3116,8.3116,1086,0
2015-04-30,8.2841,8.2932,8.2841,8.2841,7499,0
2015-05-01,8.2841,8.3116,8.2841,8.2841,1739,0
2015-05-04,8.2841,8.2841,8.2841,8.2841,105,0
2015-05-05,8.2748,8.2841,8.2656,8.2841,2934,0
2015-05-06,8.2655,8.3117,8.2564,8.3117,19947,0
2015-05-07,8.3025,8.4964,8.3025,8.4964,7179,0
2015-05-08,8.3117,8.3487,8.3117,8.3392,15918,0
2015-05-11,8.3304,8.3304,8.3304,8.3304,105,0
2015-05-12,8.3117,8.3304,8.3025,8.3025,12021,0
2015-05-13,8.3117,8.3117,8.2655,8.2655,3249,0
2015-05-14,8.3025,8.3487,8.2655,8.2748,4874,0
2015-05-15,8.2655,8.4225,8.2564,8.4225,15052,0
2015-05-18,8.3117,8.3186,8.3117,8.3186,1787,0
2015-05-19,8.4781,8.5243,8.4687,8.5149,5534,0
2015-05-21,8.7734,8.8943,8.5518,8.7734,8663,0
2015-05-22,8.5888,8.5888,8.5426,8.5426,1083,0
2015-05-26,8.5334,8.5426,8.5334,8.5426,487,0
2015-05-28,8.3671,8.5426,8.3305,8.5426,2323,0
2015-05-29,8.4964,8.4964,8.4872,8.4964,2923,0
2015-06-01,8.4594,8.4594,8.4594,8.4594,914,0
2015-06-02,8.4318,8.4318,8.3304,8.3948,1851,0
2015-06-03,8.3581,8.3581,8.3581,8.3581,542,0
2015-06-04,8.5426,8.9036,8.5426,8.644,4006,0
2015-06-05,8.6996,8.6996,8.6904,8.6904,325,0
2015-06-08,8.4687,8.6258,8.4504,8.4594,7904,0
2015-06-09,8.5426,8.5426,8.4594,8.4594,333,0
2015-06-10,8.671,8.671,8.5981,8.5981,442,0
2015-06-11,8.4872,8.672,8.3117,8.3856,5315,0
2015-06-12,8.3117,8.4594,8.3117,8.4594,1840,0
2015-06-15,8.4594,8.4594,8.3487,8.3487,325,0
2015-06-16,8.4504,8.5426,8.321,8.321,6388,0
2015-06-17,8.4687,8.4687,8.4687,8.4687,217,0
2015-06-18,8.3117,8.3117,8.3117,8.3117,217,0
2015-06-19,8.3117,8.3392,8.1454,8.2655,7361,0
2015-06-22,8.3304,8.3581,8.2655,8.3117,1625,0
2015-06-23,8.3025,8.5025,8.3025,8.5025,648,0
2015-06-24,8.3025,8.4964,8.2655,8.3671,8553,0
2015-06-25,8.4042,8.5334,8.4042,8.5334,431,0
2015-06-26,8.5334,8.5611,8.5334,8.5611,761,0
2015-06-29,8.3117,8.4872,8.2655,8.3117,20356,0
2015-06-30,8.5057,8.5243,8.3117,8.441,4118,0
2015-07-01,8.0993,8.3304,8.081,8.3117,13968,0
2015-07-02,8.3117,8.4042,8.1825,8.321,8121,0
2015-07-06,8.1916,8.3117,8.1916,8.3117,13320,0
2015-07-07,8.3117,8.3117,8.1271,8.1454,9420,0
2015-07-08,8.2655,8.3117,8.1271,8.1271,15918,0
2015-07-09,8.2655,8.2748,8.2194,8.2748,542,0
2015-07-10,8.3581,8.3856,8.2655,8.2655,2815,0
2015-07-13,8.2655,8.3117,8.2655,8.2655,5955,0
2015-07-14,8.2655,8.3117,8.241,8.241,1078,0
2015-07-16,8.3117,8.3117,8.3025,8.3117,6281,0
2015-07-17,8.4504,8.4504,8.1916,8.3764,4980,0
2015-07-20,8.2655,8.3117,8.1916,8.247,7686,0
2015-07-21,8.2932,8.4134,8.2932,8.4134,2058,0
2015-07-22,8.4134,8.4225,8.2008,8.3117,38873,0
2015-07-23,8.3581,8.5334,8.3117,8.5334,2923,0
2015-07-24,8.4042,8.4964,8.1825,8.1825,17973,0
2015-07-27,8.1732,8.3117,8.1732,8.3117,2599,0
2015-07-28,8.2008,8.4042,8.1825,8.3948,5199,0
2015-07-29,8.5057,8.5057,8.1732,8.2655,10828,0
2015-07-30,8.4872,8.4872,8.3392,8.3392,2815,0
2015-07-31,8.321,8.321,8.321,8.321,542,0
2015-08-04,8.3948,8.4134,8.3117,8.3948,6608,0
2015-08-05,8.3438,8.4366,8.3438,8.3996,6149,0
2015-08-06,8.418,8.4737,8.3438,8.4737,13361,0
2015-08-07,8.4737,8.4737,8.3438,8.3438,6470,0
2015-08-10,8.4831,8.4831,8.2698,8.3624,4100,0
2015-08-11,8.4274,8.4274,8.3438,8.3438,8492,0
2015-08-12,8.4831,8.4831,8.3068,8.4274,10998,0
2015-08-13,8.4366,8.4366,8.4366,8.4366,3451,0
2015-08-17,8.3996,8.7982,8.3901,8.4831,20924,0
2015-08-19,8.3996,8.4831,8.3438,8.3624,11756,0
2015-08-21,8.4737,8.4737,8.3901,8.4737,1941,0
2015-08-24,8.3438,8.5293,8.3207,8.3901,27139,0
2015-08-25,8.4459,8.4831,8.1677,8.3346,6470,0
2015-08-26,8.2975,8.4274,8.2975,8.3254,3991,0
2015-08-27,8.3438,8.418,8.3254,8.3254,1403,0
2015-08-28,8.3438,8.5293,8.3254,8.381,52097,0
2015-08-31,8.4644,8.4644,8.4459,8.4459,16071,0
2015-09-01,8.3438,8.5015,8.3438,8.5015,3883,0
2015-09-02,8.52,8.52,8.2698,8.2698,7334,0
2015-09-03,8.3438,8.3996,8.3438,8.3996,4315,0
2015-09-04,8.4737,8.4737,8.4644,8.4644,756,0
2015-09-08,8.4552,8.4831,8.3438,8.4552,2805,0
2015-09-09,8.5107,8.5107,8.2605,8.2605,6257,0
2015-09-10,8.2512,8.4274,8.2512,8.3161,1586,0
2015-09-11,8.2326,8.4274,8.2326,8.3438,1619,0
2015-09-14,8.2698,8.2698,8.2698,8.2698,216,0
2015-09-15,8.3068,8.3068,8.2698,8.2698,216,0
2015-09-16,8.3438,8.3901,8.3438,8.3901,4206,0
2015-09-17,8.3438,8.4079,8.3438,8.3438,1243,0
2015-09-18,8.3901,8.4459,8.3438,8.4459,10895,0
2015-09-21,8.4552,8.4644,8.2791,8.3346,12512,0
2015-09-22,8.3901,8.3901,8.2512,8.2512,14345,0
2015-09-24,8.2512,8.3438,8.2512,8.3438,3229,0
2015-09-25,8.2512,8.2512,8.2512,8.2512,646,0
2015-09-28,8.2605,8.3365,8.2513,8.2513,1016,0
2015-09-29,8.2326,8.3438,7.9731,8.3438,15318,0
2015-10-01,8.1491,8.4644,8.1213,8.3901,3774,0
2015-10-02,8.3624,8.3624,8.3624,8.3624,216,0
2015-10-05,8.1308,8.2141,8.1308,8.2141,230,0
2015-10-06,8.2512,8.381,8.2512,8.3718,20818,0
2015-10-07,8.2871,8.4644,8.2382,8.4459,6723,0
2015-10-08,8.4459,8.4737,8.4274,8.4737,2264,0
2015-10-12,8.2785,8.2785,8.2785,8.2785,105,0
2015-10-13,8.3624,8.4644,8.3346,8.4644,9923,0
2015-10-14,8.4366,8.4366,8.3161,8.3161,2156,0
2015-10-15,8.3901,8.5015,8.3161,8.4552,6470,0
2015-10-16,8.2975,8.3438,8.2975,8.2975,2051,0
2015-10-19,8.3438,8.4831,8.3438,8.3438,1446,0
2015-10-20,8.3532,8.3901,8.3346,8.3901,6470,0
2015-10-23,8.5107,8.5107,8.3254,8.4366,7013,0
2015-10-26,8.4366,8.5015,8.3254,8.3438,6687,0
2015-10-27,8.3068,8.5293,8.3068,8.4831,6793,0
2015-10-28,8.418,8.5478,8.3901,8.5478,10464,0
2015-10-29,8.4552,8.5293,8.3901,8.5293,3991,0
2015-10-30,8.4088,8.5293,8.3901,8.52,8520,0
2015-11-02,8.4831,8.52,8.4366,8.52,4368,0
2015-11-03,8.3996,8.4922,8.3996,8.4922,7013,0
2015-11-04,8.3901,8.5293,8.3901,8.52,3009,0
2015-11-06,8.52,8.6221,8.52,8.6128,4637,0
2015-11-09,8.7056,8.7982,8.668,8.7982,5109,0
2015-11-10,8.7471,8.7471,8.7471,8.7471,3225,0
2015-11-11,9.2402,9.2402,9.2402,9.2402,5374,0
2015-11-12,8.8494,8.8774,8.6354,8.7376,4299,0
2015-11-16,8.7376,8.7376,8.7376,8.7376,323,0
2015-11-17,8.6074,8.6726,8.5888,8.6074,6769,0
2015-11-18,8.7842,8.7842,8.7842,8.7842,105,0
2015-11-19,8.8213,8.9049,8.7098,8.84,4299,0
2015-11-23,8.7842,8.7842,8.6912,8.7004,4621,0
2015-11-24,8.76,8.76,8.76,8.76,921,0
2015-11-30,8.7934,8.8029,8.5144,8.5144,2580,0
2015-12-01,8.6539,8.84,8.6539,8.84,3859,0
2015-12-02,8.8306,8.8306,8.7106,8.7106,5231,0
2015-12-04,8.6634,9.2665,8.6634,9.2665,4190,0
2015-12-07,9.2032,9.2032,8.7471,8.7934,4943,0
2015-12-08,8.9332,8.9332,8.9332,8.9332,230,0
2015-12-09,8.7098,9.0064,8.7098,8.9793,1397,0
2015-12-10,8.7004,9.082,8.6074,9.082,6557,0
2015-12-15,9.2306,9.2589,8.8678,8.9878,6447,0
2015-12-16,9.082,9.0915,8.8494,8.8494,12573,0
2015-12-17,9.0632,9.0727,8.9422,8.9422,2902,0
2015-12-18,8.9332,9.2306,8.8774,9.2306,5696,0
2015-12-21,9.2856,9.2856,9.2856,9.2856,323,0
2015-12-22,9.2856,9.2856,9.2856,9.2856,537,0
2015-12-23,9.0727,9.276,8.8868,9.276,21065,0
2015-12-28,9.2402,9.2496,9.1985,9.2496,1254,0
2015-12-29,9.1578,9.1607,9.1578,9.1578,1239,0
2015-12-31,9.0727,9.2589,9.0727,9.2589,644,0
2016-01-04,9.0537,9.0632,8.8545,8.8586,1106,0
2016-01-05,8.9322,9.1852,8.9049,9.0254,7078,0
2016-01-06,9.1484,9.1484,9.1484,9.1484,808,0
2016-01-07,8.9878,8.9878,8.9802,8.9802,854,0
2016-01-08,9.1474,9.1474,9.0963,9.0963,1722,0
2016-01-11,9.1218,9.1218,8.9422,8.9422,1618,0
2016-01-12,8.9332,9.12,8.9332,9.12,10211,0
2016-01-13,9.0254,9.0727,8.7563,8.7982,17939,0
2016-01-14,8.84,9.0537,8.84,9.0254,323,0
2016-01-15,8.8586,8.9969,8.395,8.9878,1995,0
2016-01-19,8.8029,8.8029,8.8029,8.8029,428,0
2016-01-20,8.6444,8.7192,8.5144,8.7004,7254,0
2016-01-21,8.7003,8.7003,8.505,8.505,215,0
2016-01-25,8.3981,8.6912,8.3981,8.6912,253,0
2016-01-27,8.6821,8.7192,8.6539,8.6539,6697,0
2016-01-28,9.0235,9.0254,9.0235,9.0254,219,0
2016-01-29,9.0254,9.0537,8.7098,8.9256,1876,0
2016-02-01,9.0254,9.0254,9.0254,9.0254,552,0
2016-02-02,8.814,9.0064,8.8122,8.8122,3505,0
2016-02-03,8.7934,8.8307,8.7004,8.8307,9027,0
2016-02-05,8.8307,8.8307,8.8307,8.8307,671,0
2016-02-08,8.6766,8.6766,8.6766,8.6766,214,0
2016-02-09,8.63,8.6858,8.63,8.658,3104,0
2016-02-10,8.6393,8.6766,8.6019,8.6429,8116,0
2016-02-11,8.6206,8.63,8.4058,8.6168,5036,0
2016-02-16,8.4337,8.4337,8.4337,8.4337,105,0
2016-02-18,8.7419,8.7419,8.3964,8.5646,4712,0
2016-02-19,8.3964,8.3964,8.3964,8.3964,105,0
2016-02-22,8.4991,8.4991,8.4991,8.4991,322,0
2016-02-23,8.4712,8.4712,8.4058,8.4058,1551,0
2016-02-24,8.5459,8.5459,8.4058,8.4712,4499,0
2016-02-25,8.4712,8.5888,8.4058,8.5888,1679,0
2016-02-29,8.498,8.8634,8.498,8.5739,3769,0
2016-03-01,8.6794,8.6794,8.4012,8.6113,4360,0
2016-03-02,8.5459,8.5552,8.4058,8.4151,6532,0
2016-03-03,8.5272,8.7047,8.4244,8.4244,854,0
2016-03-04,8.4058,8.7514,8.4057,8.4991,4114,0
2016-03-07,8.3964,8.5739,8.1723,8.4244,9137,0
2016-03-08,8.219,8.6393,8.219,8.4058,8787,0
2016-03-09,8.3498,8.5179,8.3218,8.3964,12431,0
2016-03-10,8.6299,8.8633,8.4991,8.5459,57336,0
2016-03-11,8.5925,8.742,8.4991,8.5179,13639,0
2016-03-14,8.5085,8.6954,8.4991,8.5179,12878,0
2016-03-15,8.5179,8.8261,8.4058,8.5459,11817,0
2016-03-16,8.5459,9.0593,8.4244,9.0026,19001,0
2016-03-17,8.4618,9.0877,8.4151,8.8726,36005,0
2016-03-18,8.9656,9.0972,8.4991,9.0593,48200,0
2016-03-21,9.0972,9.0972,8.7607,9.0972,27485,0
2016-03-22,9.0593,9.0972,8.5925,8.7793,13944,0
2016-03-23,8.9375,8.9656,8.8634,8.8915,955,0
2016-03-24,8.7793,8.8448,8.7111,8.7233,914,0
2016-03-28,8.7327,9.0311,8.7326,8.7514,2247,0
2016-03-29,8.8726,8.919,8.7326,8.7326,3043,0
2016-03-30,8.7799,8.8726,8.742,8.8726,5631,0
2016-03-31,8.8726,8.9375,8.8726,8.8726,10594,0
2016-04-01,8.8726,8.919,8.8726,8.8726,4835,0
2016-04-04,8.8821,8.9656,8.8726,8.8726,749,0
2016-04-05,8.9561,8.9656,8.8726,8.8726,3335,0
2016-04-06,9.0603,9.0603,8.8821,8.8821,2113,0
2016-04-07,8.919,9.0404,8.8726,9.0026,13450,0
2016-04-08,9.0026,9.0026,9.0026,9.0026,105,0
2016-04-11,9.0404,9.0404,9.0026,9.0026,2782,0
2016-04-12,9.0026,9.0593,8.9375,8.9375,4504,0
2016-04-13,9.0499,9.0499,8.9008,8.9008,299,0
2016-04-14,8.8915,8.919,8.8307,8.8726,8942,0
2016-04-15,9.0499,9.0499,8.8726,8.8726,2111,0
2016-04-18,9.0499,9.0499,8.8915,8.8915,2205,0
2016-04-19,8.9008,8.919,8.9008,8.9097,3920,0
2016-04-20,8.9256,8.9256,8.8353,8.8353,4497,0
2016-04-21,8.9143,8.9143,8.7793,8.8353,2240,0
2016-04-22,8.8543,8.8543,8.8543,8.8543,273,0
2016-04-25,8.9284,8.9284,8.7514,8.7514,7806,0
2016-04-26,8.9097,8.9561,8.8915,8.919,19392,0
2016-04-27,8.8322,8.9561,8.8322,8.919,4231,0
2016-04-28,8.919,8.9561,8.8726,8.9284,8779,0
2016-04-29,8.9466,8.9839,8.9375,8.9466,9968,0
2016-05-02,8.9627,8.9656,8.919,8.919,697,0
2016-05-03,8.9931,8.9931,8.9284,8.9669,8042,0
2016-05-04,8.9931,8.9931,8.9561,8.96,18008,0
2016-05-05,9.0593,9.1303,8.9755,9.0593,16439,0
2016-05-06,9.0689,9.154,9.0689,9.0689,3543,0
2016-05-09,9.1255,9.2468,9.1255,9.2468,5245,0
2016-05-10,9.244,9.2922,9.2061,9.2922,11605,0
2016-05-11,9.3415,9.3821,9.3253,9.3821,6482,0
2016-05-12,9.4199,9.579,9.3915,9.3915,1493,0
2016-05-13,9.4199,9.549,9.3726,9.503,8495,0
2016-05-16,9.3726,9.579,9.3726,9.579,3708,0
2016-05-17,9.579,9.916,9.579,9.682,6384,0
2016-05-18,9.805,9.805,9.653,9.682,3677,0
2016-05-19,9.636,9.636,9.636,9.636,416,0
2016-05-20,9.729,9.729,9.598,9.653,1814,0
2016-05-23,9.617,9.701,9.569,9.569,6829,0
2016-05-24,9.7,9.7,9.691,9.691,326,0
2016-05-25,9.569,10.103,9.569,9.682,5446,0
2016-05-26,9.842,10.028,9.842,10.028,1494,0
2016-05-27,10.207,10.207,9.832,9.832,6440,0
2016-05-31,9.964,10.207,9.653,10.187,8494,0
2016-06-01,10.255,10.255,10.169,10.226,2241,0
2016-06-02,10.264,10.283,10.2,10.207,1907,0
2016-06-03,10.214,10.217,10.207,10.217,3099,0
2016-06-06,10.255,10.394,10.169,10.394,49098,0
2016-06-07,10.478,10.535,10.45,10.479,8055,0
2016-06-09,10.226,10.402,10.226,10.402,4124,0
2016-06-10,10.402,10.402,10.402,10.402,32008,0
2016-06-13,10.196,10.311,9.842,10.311,4532,0
2016-06-14,10.292,10.431,10.292,10.393,6062,0
2016-06-15,10.402,10.402,10.402,10.402,110,0
2016-06-16,10.217,10.321,10.217,10.26,2698,0
2016-06-17,10.122,10.45,10.122,10.289,2508,0
2016-06-20,10.169,10.169,10.076,10.076,2006,0
2016-06-21,10.084,10.122,9.713,9.992,4279,0
2016-06-22,9.916,10.122,9.916,10.122,1502,0
2016-06-23,9.879,10.01,9.776,9.888,2626,0
2016-06-24,9.795,9.795,9.701,9.701,2508,0
2016-06-27,9.738,10.066,9.607,9.627,60176,0
2016-06-28,9.738,9.738,9.738,9.738,105,0
2016-06-29,10.066,10.169,10.028,10.169,13390,0
2016-06-30,10.141,10.255,10.028,10.179,8504,0
2016-07-01,9.879,10.226,9.71,10.222,3120,0
2016-07-05,10.226,10.236,9.757,10.122,5347,0
2016-07-06,10.085,10.207,9.986,10.112,7671,0
2016-07-07,10.207,10.207,9.992,10.112,4168,0
2016-07-08,10.122,10.255,10.058,10.255,3642,0
2016-07-11,10.321,10.402,10.085,10.26,6222,0
2016-07-12,10.236,10.274,10.236,10.245,1094,0
2016-07-13,10.33,10.421,10.163,10.163,1398,0
2016-07-14,10.402,10.402,10.402,10.402,170,0
2016-07-15,10.311,10.535,10.311,10.423,9415,0
2016-07-18,10.535,10.535,10.392,10.535,1067,0
2016-07-19,10.467,10.467,10.467,10.467,1067,0
2016-07-20,10.45,10.498,10.421,10.46,30049,0
2016-07-21,10.498,10.498,10.375,10.375,10681,0
2016-07-22,10.454,10.454,10.375,10.402,4319,0
2016-07-25,10.402,10.469,10.402,10.402,7545,0
2016-07-26,10.488,10.488,10.488,10.488,1187,0
2016-07-27,10.507,10.685,10.366,10.498,7478,0
2016-07-28,10.526,10.526,10.461,10.507,2454,0
2016-07-29,10.507,10.629,10.479,10.479,5343,0
2016-08-01,10.729,10.729,10.553,10.676,1164,0
2016-08-02,10.639,10.676,10.543,10.676,426,0
2016-08-03,10.676,10.685,10.552,10.552,2844,0
2016-08-04,10.601,10.676,10.591,10.591,33515,0
2016-08-05,10.6,10.639,10.591,10.6,67303,0
2016-08-08,10.591,10.676,10.591,10.666,2094,0
2016-08-09,10.647,10.685,10.647,10.666,8063,0
2016-08-10,10.771,10.771,10.685,10.723,4590,0
2016-08-15,10.807,10.807,10.703,10.704,4539,0
2016-08-16,10.676,10.704,10.581,10.695,8916,0
2016-08-17,10.629,10.807,10.6,10.6,1985,0
2016-08-18,10.807,10.807,10.771,10.771,9591,0
2016-08-19,10.816,10.816,10.788,10.816,5900,0
2016-08-22,10.733,10.816,10.733,10.816,579,0
2016-08-23,10.816,10.816,10.782,10.788,3474,0
2016-08-24,10.788,10.816,10.788,10.807,2945,0
2016-08-25,10.816,10.816,10.752,10.761,54642,0
2016-08-26,10.798,10.854,10.798,10.816,3827,0
2016-08-29,10.816,10.816,10.771,10.771,928,0
2016-08-30,10.816,11.042,10.779,11.042,8131,0
2016-08-31,11.052,11.09,10.993,11.09,5593,0
2016-09-01,11.118,11.202,11.023,11.09,4848,0
2016-09-02,11.183,11.183,10.92,11.052,8147,0
2016-09-06,11.08,11.184,10.835,11.08,10512,0
2016-09-07,10.977,11.109,10.977,11.042,3550,0
2016-09-08,10.733,11.042,10.733,10.92,6060,0
2016-09-09,10.779,10.924,10.779,10.924,320,0
2016-09-12,10.723,10.854,10.723,10.788,6489,0
2016-09-13,10.788,11.099,10.788,10.977,4629,0
2016-09-14,10.873,11.052,10.798,11.014,1146,0
2016-09-15,10.967,10.967,10.967,10.967,105,0
2016-09-16,10.854,10.863,10.829,10.863,3738,0
2016-09-19,10.92,10.92,10.911,10.911,212,0
2016-09-20,10.976,10.977,10.816,10.863,3909,0
2016-09-21,10.807,10.958,10.807,10.958,2552,0
2016-09-22,10.967,11.165,10.948,10.948,5525,0
2016-09-26,10.948,11.018,10.882,10.929,3258,0
2016-09-27,10.92,10.92,10.788,10.858,1812,0
2016-09-28,10.825,11.052,10.167,10.666,38889,0
2016-09-29,10.985,11.137,10.629,10.854,21346,0
2016-09-30,11.042,11.042,10.723,10.835,7568,0
2016-10-03,10.84,10.969,10.704,10.704,6723,0
2016-10-04,10.676,10.985,10.676,10.92,37481,0
2016-10-05,11.042,11.042,10.704,10.911,18255,0
2016-10-06,10.695,11.109,10.356,10.977,10869,0
2016-10-07,11.004,11.004,10.958,11.004,14407,0
2016-10-10,11.023,11.156,10.949,11.147,4502,0
2016-10-11,11.109,11.156,11.071,11.071,637,0
2016-10-12,11.052,11.071,11.042,11.042,2322,0
2016-10-13,11.014,11.09,10.873,10.985,28773,0
2016-10-14,10.995,11.042,10.721,11.042,1770,0
2016-10-17,10.807,11.109,10.798,11.109,3934,0
2016-10-18,11.033,11.165,11.014,11.099,2498,0
2016-10-19,11.147,11.147,10.958,11.08,27642,0
2016-10-20,11.128,11.128,11.004,11.023,425,0
2016-10-21,11.031,11.137,10.989,11.137,7422,0
2016-10-24,11.137,11.137,11.026,11.099,6369,0
2016-10-25,11.165,11.239,11.099,11.239,7026,0
2016-10-26,11.147,11.147,11.147,11.147,1597,0
2016-10-27,11.139,11.239,11.101,11.184,3643,0
2016-10-28,11.147,11.202,11.109,11.184,4556,0
2016-10-31,11.202,11.202,11.033,11.08,6784,0
2016-11-01,11.128,11.128,11.052,11.06,6968,0
2016-11-02,11.061,11.123,11.061,11.118,7435,0
2016-11-03,11.052,11.061,11.052,11.061,1263,0
2016-11-07,11.259,11.268,11.09,11.25,3982,0
2016-11-08,11.268,11.268,11.09,11.09,4880,0
2016-11-09,11.175,11.278,11.175,11.221,5144,0
2016-11-10,11.22,11.278,11.126,11.278,7786,0
2016-11-11,11.278,11.42,11.097,11.42,6570,0
2016-11-14,11.467,11.561,11.418,11.467,15484,0
2016-11-15,11.495,11.561,11.427,11.561,5464,0
2016-11-16,11.561,11.797,11.448,11.788,5840,0
2016-11-17,11.787,11.891,11.778,11.873,4090,0
2016-11-18,12.002,12.251,11.986,12.251,5984,0
2016-11-21,12.251,12.41,12.109,12.232,7877,0
2016-11-22,12.344,12.363,12.269,12.363,1501,0
2016-11-23,12.109,12.401,12.109,12.363,2543,0
2016-11-25,12.269,12.401,12.226,12.401,2042,0
2016-11-28,12.307,12.949,12.185,12.741,5115,0
2016-11-29,12.911,12.938,12.835,12.93,5077,0
2016-11-30,12.883,13.204,12.883,13.052,4101,0
2016-12-01,13.184,13.204,12.667,12.667,14071,0
2016-12-02,12.667,12.741,12.657,12.74,2998,0
2016-12-05,12.723,12.76,12.515,12.674,27391,0
2016-12-06,12.515,12.94,12.515,12.769,1385,0
2016-12-07,12.892,14.846,12.75,14.44,158697,0
2016-12-08,14.469,14.709,13.732,14.082,37764,0
2016-12-09,14.016,14.203,13.821,14.203,21483,0
2016-12-12,14.203,14.26,14.025,14.203,22130,0
2016-12-13,14.082,14.157,14.016,14.082,6474,0
2016-12-14,14.287,14.287,13.826,13.93,10831,0
2016-12-15,14.157,14.157,13.918,14.145,7674,0
2016-12-16,14.073,14.203,13.968,14.203,8502,0
2016-12-19,14.203,14.203,13.93,14.025,10267,0
2016-12-20,14.06,14.091,14.06,14.091,1930,0
2016-12-21,13.958,13.958,13.592,13.888,5517,0
2016-12-22,13.789,13.949,13.685,13.836,4012,0
2016-12-23,13.789,14.054,13.789,14.054,1178,0
2016-12-27,14.058,14.058,13.61,13.845,3754,0
2016-12-28,13.826,14.082,13.625,13.826,3269,0
2016-12-29,13.882,13.901,13.845,13.901,10443,0
2016-12-30,14.014,14.082,13.935,14.082,3630,0
2017-01-03,13.911,14.016,13.486,13.639,16923,0
2017-01-04,13.676,14.025,13.676,13.722,10314,0
2017-01-05,13.826,13.92,13.826,13.92,873,0
2017-01-06,13.958,14.016,13.448,13.825,12988,0
2017-01-09,13.667,13.826,13.458,13.685,11613,0
2017-01-10,13.997,13.997,13.667,13.667,1820,0
2017-01-11,13.789,13.946,13.685,13.685,1244,0
2017-01-12,13.873,14.006,13.873,14.006,4406,0
2017-01-13,14.006,14.006,13.92,13.997,7000,0
2017-01-17,13.997,13.997,13.458,13.729,20469,0
2017-01-18,13.658,13.845,13.553,13.581,5995,0
2017-01-19,13.741,13.836,13.741,13.751,4922,0
2017-01-20,13.911,13.978,13.845,13.978,5350,0
2017-01-23,14.12,14.157,13.901,13.958,12883,0
2017-01-24,14.054,14.216,13.863,14.203,13869,0
2017-01-25,14.251,14.535,14.129,14.535,23050,0
2017-01-26,14.591,15.148,14.576,15.039,46266,0
2017-01-27,15.053,15.091,14.922,14.922,9398,0
2017-01-30,14.817,14.978,14.817,14.978,16242,0
2017-01-31,14.969,15.082,14.884,14.978,7694,0
2017-02-01,15.063,15.194,14.922,15.175,14388,0
2017-02-02,15.185,15.214,15.101,15.138,15003,0
2017-02-03,15.242,15.549,14.95,15.126,14648,0
2017-02-06,15.185,15.366,15.016,15.366,29288,0
2017-02-07,15.896,16.005,15.656,15.846,43500,0
2017-02-08,15.796,15.856,15.746,15.846,8150,0
2017-02-09,15.896,15.945,15.776,15.935,6855,0
2017-02-10,15.906,15.939,15.846,15.887,7553,0
2017-02-13,15.945,16.045,15.846,15.915,22687,0
2017-02-14,15.906,16.035,15.896,15.995,8749,0
2017-02-15,16.045,16.283,15.906,16.183,29896,0
2017-02-16,16.183,16.323,16.183,16.323,5460,0
2017-02-17,16.333,16.64,16.233,16.64,16100,0
2017-02-21,16.829,17.492,16.82,17.336,54377,0
2017-02-22,17.187,17.257,15.915,17.227,29143,0
2017-02-23,17.296,17.296,16.551,17.137,15412,0
2017-02-24,16.948,17.117,16.7,17.058,6458,0
2017-02-27,17.137,17.276,17.018,17.276,20691,0
2017-02-28,17.336,17.336,17.058,17.058,11691,0
2017-03-01,17.137,17.286,17.127,17.127,29621,0
2017-03-02,17.247,17.281,16.967,17.132,19236,0
2017-03-03,17.137,17.237,17.102,17.217,14951,0
2017-03-06,17.137,17.435,17.038,17.415,40399,0
2017-03-07,17.385,17.445,17.168,17.296,41627,0
2017-03-08,17.385,17.385,17.296,17.326,22635,0
2017-03-09,17.385,17.525,17.009,17.475,28540,0
2017-03-10,17.634,17.882,17.456,17.822,54472,0
2017-03-13,17.932,17.982,17.548,17.872,43077,0
2017-03-14,17.942,18.031,17.859,17.932,43320,0
2017-03-15,17.932,18.002,17.892,17.942,60385,0
2017-03-16,17.932,18.071,17.684,17.713,39792,0
2017-03-17,17.783,18.081,17.415,18.012,111381,0
2017-03-20,17.882,17.982,17.706,17.882,62812,0
2017-03-21,18.021,18.021,16.938,17.385,35899,0
2017-03-22,17.365,17.544,16.74,17.008,28909,0
2017-03-23,16.938,17.266,16.084,17.266,37667,0
2017-03-24,17.385,17.832,17.356,17.544,44472,0
2017-03-27,17.127,17.515,16.79,17.286,27443,0
2017-03-28,17.286,17.485,16.938,17.286,18468,0
2017-03-29,17.336,17.336,16.392,16.919,34034,0
2017-03-30,17.127,17.425,16.978,17.227,15136,0
2017-03-31,17.395,17.614,17.227,17.554,33307,0
2017-04-03,17.624,17.882,17.25,17.723,32129,0
2017-04-04,17.634,17.783,17.544,17.544,28355,0
2017-04-05,17.584,17.634,17.429,17.614,16416,0
2017-04-06,17.624,17.713,17.187,17.217,13914,0
2017-04-07,17.257,17.684,17.257,17.624,15308,0
2017-04-10,17.624,17.783,17.614,17.704,33850,0
2017-04-11,17.763,17.773,17.644,17.763,19808,0
2017-04-12,17.783,17.832,17.549,17.822,15831,0
2017-04-13,17.783,17.832,17.514,17.743,11181,0
2017-04-17,17.773,17.841,17.286,17.584,16592,0
2017-04-18,17.535,17.654,17.255,17.455,16141,0
2017-04-19,17.574,17.837,17.574,17.832,46638,0
2017-04-20,17.832,18.22,17.832,18.16,50749,0
2017-04-21,18.17,18.17,17.958,18.041,24520,0
2017-04-24,18.121,18.131,18.012,18.131,29814,0
2017-04-25,18.101,18.121,17.9,18.111,27336,0
2017-04-26,18.249,18.369,18.072,18.17,26250,0
2017-04-27,18.17,18.299,18.16,18.289,24362,0
2017-04-28,18.22,18.279,18.19,18.279,18294,0
2017-05-01,18.279,18.499,17.465,17.704,28186,0
2017-05-02,17.594,17.733,16.958,17.058,37775,0
2017-05-03,17.197,17.832,16.988,17.495,20404,0
2017-05-04,17.415,17.803,17.415,17.594,14648,0
2017-05-05,17.568,17.872,17.511,17.862,8592,0
2017-05-08,17.763,17.832,17.554,17.713,9689,0
2017-05-09,17.684,17.684,17.466,17.584,10009,0
2017-05-10,17.713,17.723,17.544,17.654,6574,0
2017-05-11,17.535,17.704,17.385,17.694,16567,0
2017-05-12,17.594,17.674,17.569,17.664,4027,0
2017-05-15,17.624,17.683,17.216,17.246,14528,0
2017-05-16,17.375,17.713,16.957,17.495,16390,0
2017-05-17,17.345,17.345,16.959,17.037,19905,0
2017-05-18,17.156,17.335,17.076,17.285,11012,0
2017-05-19,17.355,17.614,17.166,17.614,17936,0
2017-05-22,17.614,17.614,16.937,17.345,20756,0
2017-05-23,16.974,17.574,16.974,17.475,17064,0
2017-05-24,17.525,17.584,17.377,17.505,20625,0
2017-05-25,17.528,17.923,17.469,17.923,8421,0
2017-05-26,17.923,17.923,17.44,17.893,24490,0
2017-05-30,17.843,17.873,17.515,17.634,11660,0
2017-05-31,17.664,17.664,15.642,15.832,75977,0
2017-06-01,15.842,16.897,15.842,16.837,14001,0
2017-06-02,16.817,17.325,16.788,17.315,28037,0
2017-06-05,17.126,17.644,17.037,17.106,19319,0
2017-06-06,17.076,17.096,15.842,15.872,24866,0
2017-06-07,16.17,16.459,15.931,16.34,17266,0
2017-06-08,16.298,17.106,16.15,17.106,28275,0
2017-06-09,17.375,17.624,17.265,17.515,18195,0
2017-06-12,17.535,17.594,16.539,16.638,35847,0
2017-06-13,16.798,17.923,16.778,17.694,41887,0
2017-06-14,17.704,17.704,17.246,17.385,31635,0
2017-06-15,17.171,17.385,16.947,17.385,55541,0
2017-06-16,17.375,17.614,17.027,17.126,58106,0
2017-06-19,17.425,17.53,16.937,17.156,39039,0
2017-06-20,17.115,17.923,17.047,17.823,31289,0
2017-06-21,17.405,17.903,17.405,17.679,26433,0
2017-06-22,17.704,17.878,17.525,17.554,23732,0
2017-06-23,17.704,17.923,16.937,17.723,756842,0
2017-06-26,17.634,18.619,17.634,18.341,58158,0
2017-06-27,18.408,18.57,18.003,18.381,19683,0
2017-06-28,18.471,18.471,17.923,18.371,22872,0
2017-06-29,18.431,18.669,18.431,18.619,22541,0
2017-06-30,18.619,18.619,18.431,18.51,17868,0
2017-07-03,18.5,18.669,18.181,18.421,15001,0
2017-07-05,18.421,18.421,17.843,18.201,25283,0
2017-07-06,18.201,18.819,18.096,18.301,22120,0
2017-07-07,18.331,18.421,18.062,18.421,10225,0
2017-07-10,18.301,18.301,17.758,17.863,23838,0
2017-07-11,18.003,18.013,17.704,17.973,8789,0
2017-07-12,18.022,18.142,17.584,17.993,16575,0
2017-07-13,17.963,18.072,17.707,17.843,9144,0
2017-07-14,17.793,17.983,17.525,17.903,13309,0
2017-07-17,17.773,18.052,17.465,17.475,10855,0
2017-07-18,17.505,17.535,17.435,17.465,5379,0
2017-07-19,17.574,17.644,17.425,17.515,4814,0
2017-07-20,17.654,17.913,17.478,17.903,10309,0
2017-07-21,18.003,18.112,17.515,17.564,15651,0
2017-07-24,17.445,17.843,17.445,17.783,5950,0
2017-07-25,17.823,18.709,17.823,18.241,26653,0
2017-07-26,18.003,18.53,18.003,18.161,13235,0
2017-07-27,18.211,18.431,18.014,18.371,12400,0
2017-07-28,18.381,18.381,18.171,18.271,9455,0
2017-07-31,18.271,18.316,18.052,18.201,17803,0
2017-08-01,18.221,18.221,18.052,18.191,9529,0
2017-08-02,18.191,18.221,18.122,18.171,8950,0
2017-08-03,18.112,18.132,17.933,18.042,5073,0
2017-08-04,18.067,18.112,18.057,18.092,4360,0
2017-08-07,18.003,18.057,17.923,17.933,8478,0
2017-08-08,17.892,18.336,17.892,17.933,11625,0
2017-08-09,17.773,17.773,17.474,17.613,9929,0
2017-08-10,17.643,17.643,17.414,17.484,28643,0
2017-08-11,17.354,17.683,17.284,17.324,23036,0
2017-08-14,17.354,17.913,17.354,17.853,7767,0
2017-08-15,17.653,17.77,17.464,17.474,16278,0
2017-08-16,17.514,17.573,17.464,17.494,6364,0
2017-08-17,17.633,17.633,17.284,17.294,24034,0
2017-08-18,17.134,17.344,17.134,17.324,15674,0
2017-08-21,17.234,18.072,17.234,17.953,13674,0
2017-08-22,18.192,18.192,17.783,17.973,8599,0
2017-08-23,17.873,18.212,17.843,18.162,15407,0
2017-08-24,18.162,18.282,17.953,18.282,4628,0
2017-08-25,17.977,18.442,17.977,18.332,6456,0
2017-08-28,18.332,18.442,17.229,18.372,20031,0
2017-08-29,18.192,18.332,18.132,18.202,17694,0
2017-08-30,18.175,18.202,17.963,18.082,5767,0
2017-08-31,18.162,18.432,18.142,18.182,9300,0
2017-09-01,18.132,18.422,18.022,18.252,5015,0
2017-09-05,17.818,18.022,17.653,17.793,6934,0
2017-09-06,17.773,18.062,17.294,17.753,13580,0
2017-09-07,17.723,17.723,17.394,17.613,4876,0
2017-09-08,17.903,17.903,17.27,17.703,3858,0
2017-09-11,17.723,18.202,17.723,18.132,12530,0
2017-09-12,18.032,18.212,18.032,18.172,5881,0
2017-09-13,17.563,18.342,17.563,18.302,12683,0
2017-09-14,18.342,18.422,17.993,18.202,12044,0
2017-09-15,18.152,18.352,17.913,18.332,22356,0
2017-09-18,17.84,18.871,17.84,18.671,19251,0
2017-09-19,18.716,18.925,18.402,18.442,15310,0
2017-09-20,18.023,18.791,18.023,18.721,5370,0
2017-09-21,18.681,18.941,18.521,18.611,14074,0
2017-09-22,18.671,18.861,18.651,18.811,4745,0
2017-09-25,18.821,19,18.735,19,4378,0
2017-09-26,19,19.17,18.637,19.13,16113,0
2017-09-27,19.26,19.759,19.14,19.649,33566,0
2017-09-28,19.879,19.879,19.749,19.809,7577,0
2017-09-29,19.958,19.968,19.754,19.779,8292,0
2017-10-02,19.39,19.58,18.98,19.2,22181,0
2017-10-03,19.26,19.469,19.11,19.37,8015,0
2017-10-04,19.36,19.37,19.02,19.2,3009,0
2017-10-05,19.16,19.45,19.16,19.42,6240,0
2017-10-06,19.36,19.37,19.2,19.34,4737,0
2017-10-09,19.33,19.41,19.25,19.39,6776,0
2017-10-10,19.31,19.649,19.31,19.649,12169,0
2017-10-11,19.78,19.958,19.539,19.629,8589,0
2017-10-12,19.559,19.818,19.09,19.16,8255,0
2017-10-13,19.609,19.609,19.3,19.3,4018,0
2017-10-16,19.45,19.45,18.922,19.37,3940,0
2017-10-17,19.509,19.509,19.499,19.499,1784,0
2017-10-18,19.559,19.739,19.239,19.29,3865,0
2017-10-19,19.21,19.958,19.21,19.849,5172,0
2017-10-20,19.958,20.188,19.38,20.118,19055,0
2017-10-23,20.108,20.198,19,20.108,13780,0
2017-10-24,20.108,20.403,19.864,19.929,14965,0
2017-10-25,19.958,20.188,19.932,20.188,6800,0
2017-10-26,19.829,19.859,19.16,19.709,15954,0
2017-10-27,20.148,20.707,20.058,20.537,11355,0
2017-10-30,20.012,20.012,19.589,19.589,3596,0
2017-10-31,19.599,19.764,19.26,19.36,10333,0
2017-11-01,19.539,19.659,18.961,18.961,12142,0
2017-11-02,18.911,19.27,18.162,19.24,8337,0
2017-11-03,19.27,19.27,19.12,19.13,5311,0
2017-11-06,19.05,19.22,18.965,19.22,4288,0
2017-11-07,19.03,19.03,18.29,18.29,6473,0
2017-11-08,18.2,18.2526,17.4,17.91,13410,0
2017-11-09,17.63,18.6727,17.63,18,5540,0
2017-11-10,18.1,18.34,17.9097,18.34,1687,0
