Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.421,9.56,9.3578,9.4086,18965,0
2005-02-28,9.2946,10.231,8.9151,9.914,35884,0
2005-03-01,10.231,10.231,9.927,10.104,7154,0
2005-03-02,9.4843,10.117,9.4843,10.117,5676,0
2005-03-03,10.053,10.117,9.56,9.598,4650,0
2005-03-04,9.4843,9.902,9.2376,9.611,15618,0
2005-03-07,9.2563,9.978,9.1173,9.965,9350,0
2005-03-08,9.839,9.839,9.839,9.839,95,0
2005-03-09,9.75,9.75,9.617,9.617,372,0
2005-03-10,8.9534,9.99,8.9534,9.8,8934,0
2005-03-11,9.725,10.053,9.699,10.009,2369,0
2005-03-14,8.941,9.99,8.941,9.839,5575,0
2005-03-15,9.1806,9.978,9.1806,9.978,475,0
2005-03-16,9.548,9.978,9.4086,9.978,7512,0
2005-03-17,9.674,9.965,8.9784,9.965,15131,0
2005-03-18,9.3961,10.104,9.3961,10.104,6997,0
2005-03-21,9.813,10.117,9.813,9.813,2847,0
2005-03-22,10.091,10.117,9.851,9.851,3428,0
2005-03-23,9.8,9.889,9.75,9.839,1838,0
2005-03-24,10.066,10.117,9.939,10.117,3901,0
2005-03-28,9.4968,9.737,9.4968,9.586,2720,0
2005-03-29,9.8,10.167,9.8,10.167,6244,0
2005-03-30,9.674,9.813,9.674,9.776,713,0
2005-03-31,9.548,10.205,9.548,10.205,4911,0
2005-04-01,10.217,10.217,9.8,10.142,2412,0
2005-04-04,9.864,10.091,9.864,9.965,2453,0
2005-04-05,9.4968,9.4968,8.2197,8.2323,36615,0
2005-04-06,8.0933,8.7379,8.0933,8.7379,6280,0
2005-04-07,8.7379,8.9151,8.6114,8.6114,2483,0
2005-04-08,8.9151,8.9151,8.7512,8.7762,2407,0
2005-04-11,8.7886,8.8643,8.574,8.6052,3487,0
2005-04-12,8.4724,8.6746,7.6001,8.2323,7424,0
2005-04-13,8.3461,8.7254,8.1186,8.5232,3559,0
2005-04-14,7.9035,8.2702,7.6127,7.9794,11917,0
2005-04-15,8.1565,8.2702,7.6633,7.9415,4797,0
2005-04-18,7.1195,7.8782,7.1195,7.6254,15134,0
2005-04-19,7.638,7.8403,7.3345,7.638,6670,0
2005-04-20,7.8403,7.8403,7.3598,7.5495,5873,0
2005-04-21,7.3345,7.5748,7.2712,7.3534,3807,0
2005-04-22,7.3092,7.3092,7.3092,7.3092,97,0
2005-04-25,7.5874,7.5874,7.3092,7.3598,3583,0
2005-04-26,7.4609,7.5748,7.2586,7.2712,3877,0
2005-04-27,7.8403,8.2449,7.3977,7.5115,3103,0
2005-04-28,7.4609,7.6507,7.4609,7.4609,3552,0
2005-04-29,7.4609,7.4736,7.1322,7.423,7661,0
2005-05-02,7.2839,7.5495,7.2839,7.5368,5020,0
2005-05-03,7.9288,8.2323,7.423,7.8087,1205,0
2005-05-04,7.638,7.7771,7.3471,7.7138,2867,0
2005-05-05,7.3345,7.4357,7.1448,7.2839,5700,0
2005-05-06,7.9162,7.9162,7.1195,7.2712,3331,0
2005-05-09,7.2207,7.5874,7.1701,7.4609,4640,0
2005-05-10,7.0942,7.4357,7.0942,7.3977,1346,0
2005-05-11,7.5495,7.5621,7.3471,7.3471,1292,0
2005-05-12,7.3598,7.3598,7.2712,7.2712,1133,0
2005-05-13,6.6896,7.3977,6.4746,6.9551,8799,0
2005-05-16,6.9678,6.9678,6.9045,6.9488,3273,0
2005-05-17,6.6516,7.3977,6.6516,6.9298,5776,0
2005-05-18,6.8919,7.5874,6.8729,7.5874,10273,0
2005-05-19,7.5748,7.5748,7.2081,7.4483,1764,0
2005-05-20,7.5874,7.9668,7.5874,7.9668,3645,0
2005-05-23,7.4609,7.8529,7.2207,7.4609,8224,0
2005-05-24,7.9668,7.9668,7.2712,7.5874,3084,0
2005-05-25,7.815,7.815,7.815,7.815,870,0
2005-05-26,7.8024,8.0174,7.7138,8.0047,2454,0
2005-05-27,7.7897,8.2197,7.5874,7.5874,2689,0
2005-05-31,7.8909,7.9035,7.2839,7.5242,2872,0
2005-06-01,7.5874,8.0174,7.2965,7.3851,916,0
2005-06-02,7.8909,7.8909,7.2839,7.4862,11737,0
2005-06-03,7.5242,7.5874,7.4609,7.4609,1289,0
2005-06-06,7.8909,7.8909,7.2839,7.4104,2372,0
2005-06-07,7.2965,7.6507,7.2965,7.4989,1587,0
2005-06-08,7.3598,7.3851,7.3471,7.3471,387,0
2005-06-09,7.8403,7.8403,7.423,7.5242,2690,0
2005-06-10,7.3092,7.4609,7.3092,7.4609,317,0
2005-06-13,7.3977,7.3977,7.3345,7.3977,317,0
2005-06-14,7.3345,7.8403,7.3345,7.4357,1502,0
2005-06-15,7.6254,7.6254,7.4483,7.4483,2979,0
2005-06-16,7.4483,7.8277,7.4483,7.6001,1265,0
2005-06-17,7.4609,7.8403,7.4609,7.8403,1202,0
2005-06-20,7.8403,7.8403,7.4736,7.4736,4191,0
2005-06-21,7.5495,7.6507,7.5242,7.6507,1590,0
2005-06-22,7.7138,7.7138,7.5242,7.6127,2333,0
2005-06-23,7.5242,7.8403,7.5242,7.7518,2407,0
2005-06-24,7.6001,7.6507,7.6001,7.6001,1521,0
2005-06-27,7.8403,8.068,7.8403,7.9035,2077,0
2005-06-28,7.9035,7.9035,7.9035,7.9035,221,0
2005-06-29,7.6001,7.7454,7.5874,7.5874,2965,0
2005-06-30,7.6886,7.6886,7.5874,7.5874,632,0
2005-07-01,7.5874,7.5874,7.5874,7.5874,317,0
2005-07-05,7.5874,7.9035,7.2965,7.9035,5172,0
2005-07-06,7.8466,7.8529,7.4989,7.7138,987,0
2005-07-07,7.3977,7.7771,7.3977,7.6001,750,0
2005-07-08,7.6507,7.6507,7.3851,7.4483,3959,0
2005-07-11,7.4862,7.4862,7.3977,7.4862,3284,0
2005-07-12,7.5115,7.5874,7.5115,7.5874,3123,0
2005-07-13,7.8909,8.0427,7.6507,8.0427,4627,0
2005-07-14,7.6633,7.9035,7.6633,7.676,2657,0
2005-07-15,7.7075,7.7075,7.5874,7.6001,2051,0
2005-07-18,7.3977,7.4989,7.3471,7.4989,4310,0
2005-07-19,7.5874,7.7265,7.3724,7.4609,9051,0
2005-07-20,7.2334,7.3471,7.1448,7.3345,23449,0
2005-07-21,7.815,7.815,7.2334,7.7265,7561,0
2005-07-22,7.6127,7.7391,7.6001,7.6507,8462,0
2005-07-25,7.5748,7.7138,7.5748,7.6633,10920,0
2005-07-26,7.7138,7.7138,7.3471,7.3471,10475,0
2005-07-27,7.3345,7.4609,7.3345,7.3977,3293,0
2005-07-28,7.3598,7.3598,7.2081,7.2712,2689,0
2005-07-29,7.4862,7.5115,7.2712,7.3218,3931,0
2005-08-01,7.4989,7.4989,7.2712,7.3977,13993,0
2005-08-02,7.2839,7.4989,7.2586,7.4989,8808,0
2005-08-03,7.4167,7.4293,7.3851,7.423,573,0
2005-08-04,7.4483,7.4989,7.2839,7.3218,4349,0
2005-08-05,7.4862,7.7771,7.3218,7.4989,5140,0
2005-08-08,7.5368,7.5621,7.4357,7.4357,1897,0
2005-08-09,7.4483,7.5495,7.423,7.5495,2294,0
2005-08-10,7.4357,7.5621,7.423,7.423,3076,0
2005-08-11,7.423,7.5874,7.3345,7.5368,2682,0
2005-08-12,7.5874,7.5874,7.2712,7.5115,8963,0
2005-08-15,7.5874,7.5874,7.2081,7.5495,5726,0
2005-08-16,7.5874,7.5874,7.2081,7.2081,2093,0
2005-08-17,7.2081,7.2081,6.9551,6.9804,3919,0
2005-08-18,7.2712,7.2712,6.4493,7.1575,11032,0
2005-08-19,7.4104,7.5242,7.3787,7.5242,1711,0
2005-08-22,7.5242,7.5242,7.2081,7.2081,1339,0
2005-08-23,7.2081,7.4736,7.1448,7.1448,1772,0
2005-08-24,7.2081,7.423,7.2081,7.2207,921,0
2005-08-25,7.3977,7.4357,7.3345,7.4357,1614,0
2005-08-26,7.3724,7.5748,7.2207,7.5748,5936,0
2005-08-29,7.5748,7.5748,7.1448,7.1448,1137,0
2005-08-30,7.0184,7.0816,6.7655,7.0816,5773,0
2005-08-31,7.0942,7.0942,6.8286,6.8539,1242,0
2005-09-01,6.8286,7.4736,6.7655,6.9551,8025,0
2005-09-02,6.816,7.2775,6.816,6.8539,2588,0
2005-09-06,7.1069,7.2712,7.1069,7.2712,1837,0
2005-09-07,7.2712,7.5874,7.2712,7.2965,8315,0
2005-09-08,7.2712,7.5115,7.0816,7.0816,3393,0
2005-09-09,7.0816,7.4609,7.0816,7.4104,1749,0
2005-09-12,7.4104,7.5115,7.0816,7.0816,2350,0
2005-09-13,7.0816,7.1448,7.0816,7.1448,1305,0
2005-09-14,7.4483,7.4483,7.1512,7.1512,1517,0
2005-09-15,7.4609,7.4609,7.1954,7.1954,1904,0
2005-09-16,7.2839,7.2839,7.2334,7.2712,1028,0
2005-09-19,7.3345,7.3345,7.2712,7.3092,1344,0
2005-09-20,7.2839,7.2839,7.2334,7.2334,1300,0
2005-09-21,7.2334,7.5242,7.2334,7.4483,3135,0
2005-09-22,7.2712,7.2712,7.2523,7.2523,870,0
2005-09-23,7.2712,7.2712,7.2081,7.2081,1502,0
2005-09-26,7.2081,7.3977,7.1069,7.1701,7140,0
2005-09-28,7.2712,7.2712,7.1512,7.1512,403,0
2005-09-29,6.778,7.1322,6.7655,6.7655,7491,0
2005-09-30,6.5125,6.8792,6.5125,6.5125,4152,0
2005-10-03,6.3354,6.6137,6.3354,6.5252,4745,0
2005-10-04,6.5125,7.1448,6.5125,7.0816,8335,0
2005-10-05,7.0816,7.0816,6.8286,6.8286,1226,0
2005-10-06,6.6011,6.8792,6.3734,6.3734,3387,0
2005-10-07,6.4493,6.4493,6.4366,6.4366,1740,0
2005-10-10,6.3607,6.4113,6.3607,6.386,2009,0
2005-10-11,6.4619,6.8033,5.8549,6.2343,6335,0
2005-10-12,5.9308,6.1585,5.6906,5.7918,12406,0
2005-10-13,5.7918,5.7918,5.6906,5.7032,4903,0
2005-10-14,5.7918,5.7918,5.7159,5.7159,317,0
2005-10-17,5.8802,5.8802,5.7285,5.7285,2609,0
2005-10-18,5.6906,6.5758,5.5008,6.3228,18827,0
2005-10-19,5.7538,6.0826,5.7538,5.994,1424,0
2005-10-20,5.8549,6.1964,5.8549,5.8676,1264,0
2005-10-21,5.8171,6.3101,5.6906,6.247,1408,0
2005-10-24,5.8297,6.1079,5.8297,5.8423,665,0
2005-10-25,5.6906,6.8033,5.6906,5.8423,2802,0
2005-10-26,5.7665,5.7665,5.6906,5.6906,1711,0
2005-10-27,5.5008,5.8802,5.5008,5.8802,2689,0
2005-10-28,5.8802,6.032,5.7728,5.9434,841,0
2005-10-31,5.7538,6.0067,5.7538,5.9181,3040,0
2005-11-01,5.7538,5.7538,5.6906,5.7538,1740,0
2005-11-02,5.5578,5.9055,5.5578,5.9055,794,0
2005-11-03,5.602,6.3228,5.5894,6.3228,12545,0
2005-11-04,6.3228,6.639,6.3228,6.386,4213,0
2005-11-07,6.386,6.4113,6.386,6.3987,2083,0
2005-11-08,6.5821,6.8033,6.3987,6.639,5023,0
2005-11-09,6.3354,6.7022,6.3354,6.6643,4414,0
2005-11-10,6.7528,6.7655,6.4746,6.639,804,0
2005-11-11,6.3354,6.3354,6.2091,6.2091,1188,0
2005-11-14,6.1964,6.6516,6.1964,6.639,5039,0
2005-11-15,6.3101,6.639,6.3101,6.639,4903,0
2005-11-16,6.3228,6.639,6.3228,6.639,1118,0
2005-11-18,6.4999,6.639,6.4619,6.639,4906,0
2005-11-21,6.6516,6.6516,5.8676,6.6264,29374,0
2005-11-22,6.5505,6.5505,6.1458,6.2976,1814,0
2005-11-23,5.9814,6.247,5.8802,5.9181,5351,0
2005-11-25,5.7412,5.9434,5.7412,5.9371,1107,0
2005-11-28,5.8297,6.3101,5.8297,6.2596,2573,0
2005-11-29,5.8929,6.1964,5.8929,5.9434,2427,0
2005-11-30,5.8929,5.9814,5.7412,5.9814,951,0
2005-12-01,6.3228,6.3228,6.2723,6.2723,533,0
2005-12-02,6.0067,6.2533,6.0067,6.0699,1740,0
2005-12-05,6.1015,6.2976,6.1015,6.2849,2534,0
2005-12-06,6.3228,6.7022,6.3101,6.7022,19107,0
2005-12-07,6.3481,6.639,6.3481,6.639,317,0
2005-12-08,6.5125,6.5378,6.424,6.424,2241,0
2005-12-09,6.3987,6.6896,6.3987,6.6896,1424,0
2005-12-12,6.4366,6.4999,6.3228,6.4366,4713,0
2005-12-13,6.1332,6.5568,6.1332,6.4746,1360,0
2005-12-14,6.5758,6.5758,6.5758,6.5758,158,0
2005-12-15,6.5758,6.5758,6.3607,6.386,1127,0
2005-12-16,6.0699,6.2596,5.7665,6.1964,3553,0
2005-12-19,5.8549,6.1711,5.8549,5.8549,3837,0
2005-12-20,5.8549,5.8549,5.8171,5.8171,870,0
2005-12-21,5.7791,5.9118,5.7665,5.8739,2135,0
2005-12-22,5.7538,6.1711,5.7538,5.7665,8103,0
2005-12-23,5.7285,6.0699,5.7285,5.9055,3867,0
2005-12-27,5.9561,6.1332,5.8044,6.1332,10652,0
2005-12-28,6.1332,6.7022,5.7538,5.9308,9801,0
2005-12-29,5.8612,6.1458,5.6906,6.0446,5289,0
2005-12-30,5.8171,6.0193,5.7032,5.8802,6405,0
2006-01-03,5.9181,5.9434,5.9055,5.9055,2147,0
2006-01-04,5.9308,6.62,5.9308,6.5758,14951,0
2006-01-05,6.5758,6.5758,6.0573,6.5758,7699,0
2006-01-06,6.4746,6.5758,6.4746,6.5758,909,0
2006-01-09,6.4746,6.7022,6.424,6.424,3203,0
2006-01-10,6.1205,6.5631,6.1205,6.2343,6118,0
2006-01-11,6.386,6.4493,6.2343,6.2343,1424,0
2006-01-12,6.3228,6.5631,6.1964,6.5125,9112,0
2006-01-13,6.386,6.4113,6.1838,6.4113,1526,0
2006-01-17,6.2596,6.5631,6.1838,6.386,6287,0
2006-01-18,6.1964,6.5758,5.7665,6.5505,14557,0
2006-01-19,6.5505,6.6011,6.4493,6.4493,3559,0
2006-01-23,6.3228,6.5125,6.0573,6.4872,18648,0
2006-01-24,6.1838,6.4366,6.1838,6.3228,2941,0
2006-01-25,6.6011,6.9551,6.386,6.4113,7514,0
2006-01-26,6.3354,6.5758,6.3354,6.5631,902,0
2006-01-27,6.4999,6.6516,6.3354,6.6516,5951,0
2006-01-30,6.3228,6.7212,6.3228,6.639,13486,0
2006-01-31,6.4746,6.639,6.4493,6.5631,10773,0
2006-02-01,6.6643,14.112,6.6643,7.3471,211274,0
2006-02-02,8.068,8.207,7.5368,7.6001,35847,0
2006-02-03,7.5874,7.6254,7.2081,7.5115,18824,0
2006-02-06,7.5242,7.7138,7.4483,7.6507,12115,0
2006-02-07,7.5874,7.8403,7.5115,7.5115,5866,0
2006-02-08,7.2081,7.5242,7.2081,7.3345,18714,0
2006-02-09,6.9551,7.4989,6.9551,7.0436,9178,0
2006-02-10,6.9931,6.9931,6.4493,6.7022,18049,0
2006-02-13,6.8919,6.9994,6.1964,6.4872,11139,0
2006-02-14,6.1079,6.5758,6.1079,6.3734,8897,0
2006-02-15,6.2091,6.5125,6.1711,6.2596,10120,0
2006-02-16,6.3101,6.5505,6.3101,6.3228,1585,0
2006-02-17,6.3228,6.639,6.3228,6.6264,3391,0
2006-02-21,6.6769,6.6769,6.4872,6.4872,3995,0
2006-02-22,6.3228,6.5631,6.2976,6.4872,9000,0
2006-02-23,6.4999,6.4999,6.3228,6.3228,881,0
2006-02-24,6.5125,6.5758,6.4999,6.4999,797,0
2006-02-27,6.5758,6.5758,6.3481,6.3607,1617,0
2006-02-28,6.2849,6.5252,6.2849,6.4113,5286,0
2006-03-01,6.3228,6.4366,6.3228,6.3734,6921,0
2006-03-02,6.3734,6.6137,6.3228,6.6074,3324,0
2006-03-03,6.9361,7.0057,6.4872,6.6264,2930,0
2006-03-06,6.4872,6.8033,6.4872,6.7907,5150,0
2006-03-07,6.8286,6.8919,6.8033,6.8033,1107,0
2006-03-08,6.7022,6.7022,6.639,6.7022,635,0
2006-03-09,6.639,6.9045,6.5758,6.5758,632,0
2006-03-10,6.5441,6.8413,6.4999,6.5125,4645,0
2006-03-13,6.5125,6.5441,6.5125,6.5441,237,0
2006-03-14,6.5758,6.5758,6.5125,6.5125,1068,0
2006-03-15,6.5125,6.7528,6.5125,6.639,1107,0
2006-03-16,6.5125,6.5821,6.5125,6.5252,1028,0
2006-03-17,6.5252,6.5884,6.5125,6.5125,3745,0
2006-03-20,6.5884,6.6516,6.5125,6.5125,1114,0
2006-03-21,6.5568,6.6011,6.5568,6.6011,1028,0
2006-03-23,6.7022,6.7022,6.4619,6.4999,5259,0
2006-03-24,6.6769,6.6769,6.3354,6.4746,972,0
2006-03-27,6.5758,6.5758,6.3607,6.3734,1605,0
2006-03-28,6.4113,6.4113,6.3987,6.3987,237,0
2006-03-29,6.5252,6.5252,6.4493,6.4999,1424,0
2006-03-30,6.386,6.386,6.2217,6.3734,4602,0
2006-03-31,6.3734,6.9425,6.2091,6.9425,8772,0
2006-04-03,6.9425,7.0184,6.9425,6.9551,4768,0
2006-04-04,6.6643,6.6643,6.4493,6.4493,751,0
2006-04-05,6.816,6.816,6.4619,6.5758,3897,0
2006-04-06,6.4493,6.8919,6.4493,6.639,5882,0
2006-04-07,6.639,6.9425,6.639,6.7655,6384,0
2006-04-10,6.5884,6.8286,6.5884,6.8286,5677,0
2006-04-11,6.8413,6.9551,6.6137,6.6137,1779,0
2006-04-12,6.3481,6.3481,5.4376,5.6906,38992,0
2006-04-13,6.2091,6.2091,5.8423,6.1648,12530,0
2006-04-17,6.1585,6.1585,5.9055,5.9181,2495,0
2006-04-18,5.9118,5.9308,5.8423,5.8423,1363,0
2006-04-19,5.8297,5.8802,5.8297,5.8802,1858,0
2006-04-20,5.6906,5.7538,5.6526,5.6526,4716,0
2006-04-21,5.6906,5.9181,5.6906,5.7412,6695,0
2006-04-24,5.7285,5.9308,5.5388,5.5894,8984,0
2006-04-25,5.5894,5.8802,5.5894,5.8802,4418,0
2006-04-26,5.8171,5.8171,5.8044,5.8044,445,0
2006-04-27,5.8171,6.2596,5.7032,6.1964,21000,0
2006-04-28,6.3607,6.9551,6.1458,6.8413,21268,0
2006-05-01,6.8919,7.0689,6.8413,6.9551,11512,0
2006-05-02,6.9551,7.0184,6.8919,6.9172,4346,0
2006-05-03,6.7907,7.0689,6.7655,6.9551,7534,0
2006-05-04,7.0184,7.0184,6.5125,6.5758,7916,0
2006-05-05,6.9551,6.9867,6.7022,6.9551,7708,0
2006-05-08,7.0816,7.2081,6.9551,7.1954,10404,0
2006-05-09,7.4736,7.5748,7.2712,7.5748,16198,0
2006-05-10,7.4609,7.638,7.4609,7.4862,11747,0
2006-05-11,7.4736,7.5874,7.3471,7.3851,6316,0
2006-05-12,7.1954,7.3598,6.8919,7.3598,2157,0
2006-05-15,7.3218,7.3218,7.0057,7.031,2303,0
2006-05-16,7.2334,7.2334,6.386,6.6516,6111,0
2006-05-17,6.4493,6.5631,6.386,6.4113,8896,0
2006-05-18,6.386,6.8666,6.386,6.5125,1463,0
2006-05-19,6.816,6.816,6.4493,6.6011,1890,0
2006-05-22,6.7402,6.7402,6.5758,6.6264,1195,0
2006-05-23,6.816,6.816,6.7528,6.7528,553,0
2006-05-24,6.816,6.9931,6.4493,6.4872,6083,0
2006-05-25,6.7022,6.7655,6.3228,6.3228,4427,0
2006-05-26,6.3228,6.386,6.3228,6.3354,2913,0
2006-05-30,6.3481,6.3481,6.2217,6.2217,3878,0
2006-05-31,6.3039,6.3228,6.3039,6.3228,2056,0
2006-06-01,6.3228,6.3228,6.0573,6.2343,3060,0
2006-06-02,6.2091,6.2154,5.8802,5.8802,3139,0
2006-06-05,6.032,6.2343,5.9055,5.9434,1195,0
2006-06-06,6.1838,6.1964,5.9561,6.0699,1074,0
2006-06-07,6.0193,6.0193,5.7159,5.7159,7293,0
2006-06-08,5.6906,5.8802,5.5767,5.7665,5704,0
2006-06-09,5.7665,6.1458,5.7665,6.0699,3034,0
2006-06-12,6.0699,6.0699,5.8171,5.8171,2874,0
2006-06-13,5.8171,5.8171,5.5894,5.7159,7432,0
2006-06-14,5.6906,6.0446,5.602,5.7159,13223,0
2006-06-15,6.0067,6.1838,5.6779,5.6906,23805,0
2006-06-16,5.6906,5.9687,5.5767,5.7918,14078,0
2006-06-19,5.8297,6.1458,5.8297,5.8929,1787,0
2006-06-20,5.7285,5.7285,5.7032,5.7032,678,0
2006-06-21,5.7032,5.7032,5.6273,5.6273,1783,0
2006-06-22,5.5641,5.6273,5.5641,5.6273,632,0
2006-06-23,5.6273,5.6273,5.5641,5.6273,2491,0
2006-06-26,5.602,5.602,5.5641,5.5894,662,0
2006-06-27,5.5894,5.6273,5.5894,5.6273,626,0
2006-06-28,5.5641,5.5767,5.5641,5.5641,870,0
2006-06-29,5.5641,5.6084,5.5641,5.6084,4404,0
2006-06-30,5.4692,5.4692,5.4692,5.4692,79,0
2006-07-03,5.6273,5.6273,5.5641,5.6273,2213,0
2006-07-05,5.5135,5.6273,5.5135,5.5135,806,0
2006-07-06,5.5008,5.7665,5.5008,5.7412,1169,0
2006-07-07,5.6906,5.6906,5.6906,5.6906,712,0
2006-07-10,5.6906,5.6906,5.6906,5.6906,314,0
2006-07-11,5.6906,6.9551,5.6906,5.7032,5990,0
2006-07-12,5.6653,5.7538,5.5641,5.7538,4234,0
2006-07-13,5.6906,5.7032,5.6906,5.7032,236,0
2006-07-14,5.6906,5.6906,5.6906,5.6906,395,0
2006-07-17,5.6906,5.7665,5.5767,5.6906,3457,0
2006-07-18,5.7032,5.7159,5.6653,5.6653,1598,0
2006-07-19,5.7159,5.7159,5.5008,5.5008,4508,0
2006-07-20,5.4503,5.4503,5.4503,5.4503,237,0
2006-07-25,5.5767,5.5767,5.5704,5.5704,337,0
2006-07-26,5.602,5.602,5.602,5.602,395,0
2006-07-27,5.5135,5.5135,5.4376,5.4376,2403,0
2006-07-28,5.4376,5.64,5.4376,5.4376,1681,0
2006-07-31,5.5641,5.5641,5.4376,5.4376,236,0
2006-08-01,5.425,5.425,5.425,5.425,158,0
2006-08-02,5.3744,5.9434,5.3112,5.5514,4764,0
2006-08-03,5.3744,5.3744,5.3744,5.3744,356,0
2006-08-04,5.0583,5.7412,5.0583,5.2733,4701,0
2006-08-07,5.1468,5.9055,4.4892,5.5894,26680,0
2006-08-08,5.2796,5.602,5.2796,5.4376,4482,0
2006-08-09,5.2733,5.3112,5.1847,5.1847,1028,0
2006-08-10,5.1468,5.1847,5.1215,5.1847,1218,0
2006-08-11,5.1405,5.7032,5.1405,5.7032,2089,0
2006-08-14,5.5767,5.6084,5.3492,5.4629,457,0
2006-08-15,5.5261,5.5261,5.1847,5.4756,1524,0
2006-08-16,5.2859,5.2859,5.2859,5.2859,158,0
2006-08-17,5.248,5.248,5.1847,5.229,1502,0
2006-08-18,5.3112,5.3744,5.3112,5.3112,699,0
2006-08-21,5.3618,5.4376,5.0583,5.4123,1620,0
2006-08-22,5.3112,5.4629,5.3112,5.4629,1344,0
2006-08-23,5.4629,5.4629,5.3112,5.3112,475,0
2006-08-24,5.387,5.4882,5.3239,5.425,2954,0
2006-08-25,5.21,5.21,5.21,5.21,348,0
2006-08-28,5.21,5.21,5.21,5.21,144,0
2006-08-29,5.2543,5.5641,5.2227,5.5641,2736,0
2006-08-30,5.2796,5.2796,5.2796,5.2796,146,0
2006-08-31,5.0836,5.3112,5.0836,5.1594,4949,0
2006-09-01,5.1468,5.3744,5.0583,5.0583,4335,0
2006-09-05,5.0583,5.5641,4.8054,5.1847,20736,0
2006-09-06,5.1215,5.2606,5.1215,5.2227,909,0
2006-09-11,5.4376,5.4376,4.8686,5.1721,12561,0
2006-09-12,5.0709,5.387,5.0583,5.3744,7287,0
2006-09-13,5.2227,5.3618,4.8686,5.2606,15762,0
2006-09-14,5.3112,5.3112,5.1215,5.1594,689,0
2006-09-15,5.2796,5.2986,5.033,5.2606,1992,0
2006-09-18,5.1215,5.1215,5.0836,5.0836,395,0
2006-09-19,5.1974,5.3492,5.1847,5.3492,5146,0
2006-09-20,5.1341,5.2733,5.0583,5.2606,2175,0
2006-09-21,5.1215,5.3492,5.1215,5.3365,2511,0
2006-09-22,5.1847,5.3681,5.1468,5.3239,2106,0
2006-09-25,5.1594,5.2606,5.1468,5.1658,745,0
2006-09-26,5.1721,5.3112,5.0583,5.2986,4546,0
2006-09-27,5.1974,5.3112,5.1974,5.2986,1558,0
2006-09-28,5.1974,5.21,5.1974,5.21,395,0
2006-09-29,5.1341,5.2164,5.1341,5.2164,475,0
2006-10-02,5.1721,5.1847,5.1594,5.1594,604,0
2006-10-03,5.1847,5.1847,5.0583,5.0583,364,0
2006-10-04,5.1847,5.6906,5.1847,5.6906,18884,0
2006-10-05,5.5641,5.6906,5.387,5.4313,7197,0
2006-10-06,5.2606,5.5641,5.2606,5.5388,1897,0
2006-10-09,5.5135,5.5388,5.4503,5.5388,1107,0
2006-10-10,5.4123,5.4186,5.4123,5.4186,317,0
2006-10-11,5.3744,5.3744,5.2733,5.3618,10559,0
2006-10-12,5.5388,5.5388,5.2986,5.5008,2240,0
2006-10-13,5.5008,5.6906,5.5008,5.6906,3379,0
2006-10-16,5.4123,5.6779,5.4123,5.6653,317,0
2006-10-17,5.6779,5.6906,5.6526,5.6906,1424,0
2006-10-18,5.6906,5.6906,5.5135,5.5135,972,0
2006-10-19,5.5261,6.0067,5.5261,5.7412,1326,0
2006-10-20,5.7285,5.9181,5.3744,5.3744,4447,0
2006-10-23,5.3744,5.9434,5.3744,5.4756,3448,0
2006-10-24,5.3744,5.5008,5.3744,5.3744,1215,0
2006-10-25,5.387,5.8044,5.2733,5.64,5389,0
2006-10-26,5.3618,5.6147,5.248,5.5641,4627,0
2006-10-27,5.3997,5.5008,5.3112,5.3744,1860,0
2006-10-30,5.5261,5.6779,5.2733,5.5641,11527,0
2006-10-31,5.4945,5.4945,5.4629,5.4629,553,0
2006-11-01,5.3365,5.3365,5.3365,5.3365,79,0
2006-11-02,5.4629,5.5641,5.3365,5.3365,855,0
2006-11-03,5.4376,5.4882,5.248,5.4376,2534,0
2006-11-06,5.3239,5.3744,5.3239,5.3744,193,0
2006-11-07,5.4756,5.4756,5.425,5.425,317,0
2006-11-08,5.5008,5.5008,5.3239,5.3239,595,0
2006-11-09,5.5388,5.5641,5.5135,5.5135,982,0
2006-11-10,5.387,5.4123,5.3112,5.3112,4112,0
2006-11-13,5.3112,5.406,5.3112,5.406,870,0
2006-11-14,5.2733,5.2733,5.248,5.248,2624,0
2006-11-15,5.0583,5.2986,5.0583,5.2986,3312,0
2006-11-16,5.1594,5.3112,5.0583,5.0583,4586,0
2006-11-17,5.0583,5.1594,5.0583,5.0583,1842,0
2006-11-20,5.1215,5.1215,5.0583,5.0583,6075,0
2006-11-21,5.0583,5.0583,5.0583,5.0583,158,0
2006-11-22,5.0583,5.0583,4.9824,5.0583,1946,0
2006-11-24,4.9318,4.995,4.8307,4.8433,9782,0
2006-11-27,4.8054,5.0583,4.8054,4.9191,6134,0
2006-11-28,4.995,5.0203,4.9318,4.9318,1305,0
2006-11-29,5.0583,5.0583,4.9824,4.9824,1977,0
2006-11-30,5.0583,5.0583,4.8686,5.0583,6203,0
2006-12-01,5.0583,5.3744,4.995,5.0962,16061,0
2006-12-04,5.0962,5.1721,5.0962,5.1088,1312,0
2006-12-05,5.1721,5.1721,4.995,5.0583,7943,0
2006-12-06,5.0583,5.1594,5.0583,5.1215,475,0
2006-12-07,5.0077,5.0583,5.0077,5.0583,2016,0
2006-12-08,4.995,5.1215,4.995,5.0583,8579,0
2006-12-11,4.995,5.0583,4.995,4.995,831,0
2006-12-12,4.995,5.1721,4.995,5.0583,4509,0
2006-12-13,5.0583,5.1215,5.0203,5.0203,7147,0
2006-12-14,5.0203,5.0962,4.995,5.0962,5180,0
2006-12-15,4.995,5.0709,4.995,5.0203,4072,0
2006-12-18,4.995,5.0456,4.8686,4.9444,14628,0
2006-12-19,4.9318,5.1088,4.9318,4.995,14217,0
2006-12-20,4.9318,4.9824,4.9318,4.9318,3091,0
2006-12-21,5.0709,5.1721,4.9571,5.0836,32528,0
2006-12-22,4.995,5.1341,4.9318,5.1088,15977,0
2006-12-26,5.1088,5.1088,4.9571,4.9824,14550,0
2006-12-27,5.033,5.1341,4.995,5.0077,7708,0
2006-12-28,4.995,5.0836,4.995,5.0456,15539,0
2006-12-29,4.9697,5.1847,4.9697,5.1721,38068,0
2007-01-03,5.1847,5.5514,5.0583,5.3492,15729,0
2007-01-04,5.3555,5.5135,5.1847,5.3239,6682,0
2007-01-05,5.2859,5.9687,5.2859,5.6779,6597,0
2007-01-08,5.5198,5.602,5.1847,5.2227,7614,0
2007-01-09,5.3492,5.5261,5.1341,5.3239,2613,0
2007-01-10,5.2733,5.4756,5.2733,5.4376,2056,0
2007-01-11,5.5894,5.7412,5.4756,5.5261,4819,0
2007-01-12,5.6779,5.6906,5.5957,5.5957,751,0
2007-01-16,5.5261,5.9308,5.4756,5.7285,4112,0
2007-01-17,5.7285,5.994,5.6273,5.9308,6076,0
2007-01-18,6.0573,6.0573,5.425,5.5641,4191,0
2007-01-19,5.8044,5.8044,5.4629,5.6147,3163,0
2007-01-22,5.5514,5.8044,5.5008,5.5894,5831,0
2007-01-23,5.602,5.602,5.5261,5.5514,2496,0
2007-01-24,5.5388,5.5388,5.4376,5.4882,5852,0
2007-01-25,5.5135,5.7412,5.4882,5.4882,7286,0
2007-01-26,5.4503,5.5514,5.4503,5.5261,1957,0
2007-01-29,5.4376,5.5261,5.3744,5.387,4679,0
2007-01-30,5.4376,5.4376,5.0709,5.0709,21793,0
2007-01-31,5.1974,5.3744,5.1847,5.1974,4748,0
2007-02-01,5.0836,5.21,5.0836,5.1215,4655,0
2007-02-02,5.1215,5.3744,5.1215,5.3492,2452,0
2007-02-05,5.4882,5.4882,5.1721,5.2227,1479,0
2007-02-06,5.3997,5.3997,5.2227,5.2606,783,0
2007-02-07,5.248,5.2859,5.1847,5.2859,2272,0
2007-02-08,5.2986,5.4503,5.2986,5.3492,5642,0
2007-02-09,5.387,5.5388,5.1594,5.387,3839,0
2007-02-12,5.425,5.425,5.3744,5.3997,2787,0
2007-02-13,5.2986,5.5135,5.2986,5.5135,2558,0
2007-02-14,5.5641,5.602,5.4882,5.602,5785,0
2007-02-15,5.6147,5.7285,5.4503,5.5388,5550,0
2007-02-16,5.7032,5.7412,5.2733,5.2859,5433,0
2007-02-20,5.2733,5.5641,5.248,5.387,4705,0
2007-02-21,5.387,5.4756,5.3492,5.3618,1049,0
2007-02-22,5.4376,5.7918,5.4376,5.5261,6351,0
2007-02-23,5.4376,5.5641,5.3239,5.5514,7234,0
2007-02-26,5.5135,5.5514,5.2859,5.4503,6815,0
2007-02-27,5.4629,5.602,5.2986,5.4376,6798,0
2007-02-28,5.248,5.5641,5.1721,5.387,12265,0
2007-03-01,5.3997,5.5514,5.3744,5.387,3874,0
2007-03-02,5.3112,5.5135,5.3112,5.5135,6247,0
2007-03-05,5.425,5.6273,5.425,5.4376,5344,0
2007-03-06,5.4376,5.6906,5.4376,5.64,6092,0
2007-03-07,5.4882,5.6526,5.4882,5.5641,3318,0
2007-03-09,5.5388,5.6147,5.5388,5.602,790,0
2007-03-12,5.6526,5.6906,5.5641,5.6906,16922,0
2007-03-13,5.6273,5.6779,5.4503,5.6147,6493,0
2007-03-14,5.4503,5.6147,5.4376,5.6147,5182,0
2007-03-15,5.6526,5.6526,5.5008,5.5072,29912,0
2007-03-16,5.5514,5.6526,5.5135,5.5261,1582,0
2007-03-19,5.5894,5.7285,5.5261,5.6273,3741,0
2007-03-20,5.5641,5.6779,4.9824,5.4503,15266,0
2007-03-21,5.4376,5.6273,5.4376,5.602,4372,0
2007-03-22,5.5261,5.5894,5.5261,5.5325,707,0
2007-03-23,5.4503,5.5767,5.4376,5.5388,4495,0
2007-03-26,5.4123,5.5008,5.3365,5.3618,3404,0
2007-03-27,5.5135,5.5388,5.3365,5.3744,4824,0
2007-03-28,5.425,5.5008,5.2986,5.2986,5932,0
2007-03-29,5.2986,5.4629,5.2986,5.3618,6358,0
2007-03-30,5.3112,5.4629,5.2986,5.3365,3882,0
2007-04-02,5.0836,5.64,5.0709,5.1974,19519,0
2007-04-03,5.1594,5.5641,5.1215,5.1341,15776,0
2007-04-04,5.1847,5.2859,5.033,5.1215,16434,0
2007-04-05,5.1468,5.3492,4.9065,5.0583,13129,0
2007-04-09,4.9571,5.033,4.8433,4.995,10660,0
2007-04-10,4.995,5.0456,4.8813,4.8813,4903,0
2007-04-11,4.8686,5.033,4.8686,4.9697,5781,0
2007-04-12,4.995,5.2606,4.9444,5.0583,3629,0
2007-04-13,5.0583,5.2353,4.995,5.1215,4666,0
2007-04-16,4.995,5.1974,4.995,4.995,2531,0
2007-04-17,5.0709,5.1088,5.014,5.0962,8540,0
2007-04-19,5.0077,5.1088,4.9571,4.995,4389,0
2007-04-20,4.995,5.0456,4.9824,5.0393,3786,0
2007-04-23,5.0646,5.1215,5.0646,5.1215,878,0
2007-04-24,5.1215,5.1215,5.0583,5.0836,3258,0
2007-04-25,5.0709,5.21,5.0583,5.0836,3345,0
2007-04-26,5.1215,5.1721,5.0836,5.0836,1745,0
2007-04-27,5.1341,5.1405,4.9065,4.995,6341,0
2007-04-30,5.0077,5.0456,5.0077,5.0456,1047,0
2007-05-01,5.0583,5.0583,4.9318,4.9444,6151,0
2007-05-02,4.9444,5.1721,4.9444,4.9444,6834,0
2007-05-03,4.995,5.1594,4.9571,4.9697,6800,0
2007-05-04,5.0013,5.0456,5.0013,5.0456,759,0
2007-05-07,5.0583,5.0583,5.0077,5.0077,553,0
2007-05-08,4.9824,5.0456,4.9318,4.995,3087,0
2007-05-09,4.9444,5.0203,4.8939,5.0203,949,0
2007-05-10,4.995,5.0456,4.995,5.0203,1543,0
2007-05-11,4.9824,5.0583,4.9571,5.0077,3234,0
2007-05-14,5.0583,5.0709,5.0583,5.0583,3540,0
2007-05-15,5.0836,5.0836,4.9065,4.995,4508,0
2007-05-16,5.0583,5.0583,4.8939,4.9065,5499,0
2007-05-17,4.9318,5.0456,4.9065,5.0456,3716,0
2007-05-18,4.9191,4.9318,4.8307,4.8433,10107,0
2007-05-21,4.856,4.9065,4.8054,4.8054,9689,0
2007-05-22,4.9824,5.0456,4.8054,4.9191,4558,0
2007-05-23,5.033,5.0709,4.8813,4.9065,9569,0
2007-05-24,4.9255,4.9571,4.9191,4.9191,1779,0
2007-05-25,4.9318,5.033,4.9318,4.9444,1138,0
2007-05-29,4.9444,4.995,4.9444,4.995,2685,0
2007-05-30,4.9444,5.0203,4.9444,4.9444,1107,0
2007-05-31,4.9444,4.995,4.9065,4.9444,3007,0
2007-06-01,4.8939,4.9444,4.8939,4.9318,665,0
2007-06-04,4.9065,4.9444,4.8813,4.8939,5700,0
2007-06-05,4.9571,5.0456,4.8939,5.033,5241,0
2007-06-06,5.0077,5.0456,5.0077,5.0456,949,0
2007-06-07,5.033,5.0583,4.995,5.0203,3648,0
2007-06-08,4.9824,5.0583,4.9824,5.0583,2148,0
2007-06-11,5.0583,5.0962,5.033,5.0709,4851,0
2007-06-12,5.0519,5.1721,5.0519,5.1594,3222,0
2007-06-13,5.0583,5.1721,5.0583,5.0836,1819,0
2007-06-14,5.0456,5.0583,4.9824,4.995,2056,0
2007-06-15,4.995,4.995,4.9824,4.995,1034,0
2007-06-18,4.995,5.0836,4.995,5.0077,3633,0
2007-06-19,4.995,5.0583,4.9318,4.9824,4175,0
2007-06-20,5.0836,5.0836,5.0709,5.0709,1265,0
2007-06-21,4.9444,5.1088,4.9318,5.0456,2847,0
2007-06-22,5.0836,5.0836,4.8433,4.9318,4271,0
2007-06-25,4.9571,4.9824,4.9571,4.9697,632,0
2007-06-26,4.995,5.0709,4.8433,4.9065,5061,0
2007-06-27,4.9191,5.0583,4.8307,4.9318,10075,0
2007-06-28,5.0456,5.0456,4.8813,4.9444,1107,0
2007-06-29,4.9824,4.9824,4.818,4.9444,4420,0
2007-07-02,4.9697,5.1721,4.9697,5.1088,4903,0
2007-07-03,4.9191,5.0456,4.8686,5.033,3321,0
2007-07-06,5.0456,5.0456,4.8433,4.9318,7908,0
2007-07-09,4.8813,5.0709,4.8813,4.995,3813,0
2007-07-10,4.995,5.0836,4.995,5.0077,1977,0
2007-07-11,5.0709,5.0836,5.0077,5.0203,1083,0
2007-07-12,5.0836,5.1341,5.0836,5.0962,2628,0
2007-07-13,5.0709,5.1341,5.0583,5.0583,2035,0
2007-07-16,4.995,5.0709,4.9697,4.9824,3396,0
2007-07-17,4.9824,5.248,4.8497,5.0203,17720,0
2007-07-18,5.0962,5.2353,5.0836,5.1341,3169,0
2007-07-19,5.1215,5.1215,5.0583,5.1088,2056,0
2007-07-20,5.1215,5.1215,4.9697,4.9697,1977,0
2007-07-23,4.9824,5.0456,4.9697,5.0456,2507,0
2007-07-24,4.9824,5.0456,4.856,4.8813,5442,0
2007-07-25,4.8939,4.9318,4.8813,4.8939,2531,0
2007-07-26,4.8686,4.995,4.8686,4.8686,5316,0
2007-07-27,4.8686,5.033,4.8686,5.033,553,0
2007-07-30,5.0583,5.0583,5.0456,5.0456,475,0
2007-07-31,4.8813,5.0077,4.8813,4.8939,3290,0
2007-08-01,4.995,5.0013,4.8686,4.8686,4921,0
2007-08-02,4.9128,4.995,4.9128,4.995,790,0
2007-08-06,4.8686,5.0836,4.7421,4.9065,4582,0
2007-08-07,4.9191,4.9824,4.9065,4.9318,5496,0
2007-08-08,5.033,5.0583,5.033,5.0583,13729,0
2007-08-09,4.8939,5.0203,4.8054,4.8054,4356,0
2007-08-10,4.9318,4.9318,4.9191,4.9191,2015,0
2007-08-13,4.995,5.21,4.995,5.0583,6450,0
2007-08-14,5.0899,5.1721,5.0836,5.1468,351,0
2007-08-15,5.0709,5.1594,5.0583,5.1025,1756,0
2007-08-16,5.0583,5.0583,5.014,5.0583,3919,0
2007-08-17,5.0583,5.1215,5.0583,5.0583,4841,0
2007-08-20,5.0583,5.0583,5.0583,5.0583,4428,0
2007-08-21,4.9191,5.0836,4.9065,4.9318,1344,0
2007-08-22,5.1468,5.21,5.1468,5.1468,15366,0
2007-08-23,5.1468,5.1721,5.1468,5.1721,870,0
2007-08-24,5.1468,5.248,5.1468,5.1468,529,0
2007-08-27,5.1341,5.1974,5.1341,5.1721,3688,0
2007-08-29,5.1341,5.1341,5.1341,5.1341,158,0
2007-08-30,5.1468,5.1468,5.1468,5.1468,1582,0
2007-09-04,5.1215,5.248,5.1215,5.1784,1681,0
2007-09-05,5.2606,5.2606,5.2606,5.2606,317,0
2007-09-06,5.21,5.2733,5.21,5.2733,1543,0
2007-09-07,5.2733,5.2733,5.0836,5.1594,2555,0
2007-09-10,5.21,5.2227,5.21,5.21,1187,0
2007-09-11,5.1341,5.21,5.0836,5.1974,2001,0
2007-09-12,5.2986,5.4376,5.2986,5.3049,4868,0
2007-09-13,5.3744,5.3744,5.3744,5.3744,2019,0
2007-09-14,5.2733,5.3744,5.2733,5.3744,712,0
2007-09-17,5.3744,5.3744,5.3618,5.3618,4271,0
2007-09-18,5.4123,5.4882,5.4123,5.4882,6493,0
2007-09-19,5.4882,5.6273,5.3112,5.6273,11546,0
2007-09-20,5.5894,5.6906,5.5641,5.6906,10913,0
2007-09-21,5.7665,5.9687,5.6906,5.7918,4764,0
2007-09-24,5.7918,5.7918,5.0709,5.6906,6049,0
2007-09-25,5.6906,5.6906,5.4503,5.5641,3056,0
2007-09-26,5.21,5.6779,5.21,5.4566,2074,0
2007-09-27,5.3997,5.5008,5.387,5.5008,1352,0
2007-09-28,5.2606,5.4503,5.2606,5.4503,2232,0
2007-10-01,5.3239,5.5008,5.3112,5.4756,3404,0
2007-10-03,5.21,5.6653,5.21,5.248,1543,0
2007-10-04,5.3365,5.6779,5.3365,5.6779,204,0
2007-10-05,5.602,5.6526,5.3618,5.5008,949,0
2007-10-08,5.3744,5.5008,5.3365,5.4376,2754,0
2007-10-09,5.6653,5.6906,5.3744,5.5388,3005,0
2007-10-10,5.6147,5.7538,5.6147,5.7538,4428,0
2007-10-11,5.6653,5.7412,5.4629,5.5641,2689,0
2007-10-12,5.3112,5.4376,5.3112,5.425,7077,0
2007-10-15,5.425,5.5641,5.387,5.5641,10162,0
2007-10-16,5.8297,5.8423,5.5008,5.7285,7829,0
2007-10-17,5.6779,5.6779,5.5135,5.5641,3321,0
2007-10-18,5.4503,5.5008,5.3997,5.3997,2886,0
2007-10-19,5.3997,5.6779,5.3997,5.6779,484,0
2007-10-22,5.6906,5.6906,5.425,5.5008,949,0
2007-10-23,5.4376,5.5008,5.4376,5.5008,2555,0
2007-10-24,5.4756,5.6653,5.4756,5.5767,1107,0
2007-10-25,5.6526,5.6653,5.6526,5.6653,870,0
2007-10-26,5.4629,5.6653,5.4629,5.6653,1819,0
2007-10-29,5.6273,5.6653,5.6273,5.6653,1327,0
2007-10-30,5.3112,5.6906,5.3112,5.5514,3479,0
2007-10-31,5.5641,5.6906,5.5641,5.6906,8109,0
2007-11-01,5.5135,5.6653,5.5135,5.6273,1866,0
2007-11-02,5.5135,5.6779,5.5135,5.6779,712,0
2007-11-05,5.387,5.5008,5.387,5.387,4985,0
2007-11-06,5.5325,5.5894,5.5325,5.5767,2135,0
2007-11-08,5.4503,5.4503,5.2606,5.3997,7223,0
2007-11-09,5.3744,5.4376,5.248,5.248,2452,0
2007-11-12,5.248,5.248,5.0836,5.1088,3386,0
2007-11-13,5.248,5.3744,5.2353,5.3744,1408,0
2007-11-14,5.3744,5.387,5.3744,5.387,712,0
2007-11-15,5.3807,5.387,5.3807,5.387,158,0
2007-11-16,5.3618,5.3744,5.3618,5.3744,475,0
2007-11-19,5.1341,5.1341,5.1341,5.1341,1047,0
2007-11-20,5.2606,5.2986,5.2606,5.2986,2414,0
2007-11-21,5.1341,5.2986,5.1341,5.2986,158,0
2007-11-23,5.1341,5.1341,5.1215,5.1215,758,0
2007-11-26,5.2353,5.2986,5.2353,5.2986,2396,0
2007-11-27,5.1847,5.1847,5.1088,5.1088,580,0
2007-11-28,5.1088,5.2986,5.0709,5.1152,1668,0
2007-11-29,5.0836,5.0836,5.0709,5.0709,553,0
2007-11-30,5.1721,5.1721,5.1594,5.1594,237,0
2007-12-03,5.2227,5.2859,5.1721,5.2859,395,0
2007-12-04,5.1215,5.1215,5.1215,5.1215,177,0
2007-12-05,5.0709,5.0772,5.0583,5.0772,2460,0
2007-12-06,5.0583,5.0962,5.0583,5.0836,2689,0
2007-12-07,5.0583,5.0962,5.0583,5.0962,2609,0
2007-12-10,5.0962,5.1215,5.0962,5.1215,1362,0
2007-12-11,5.0836,5.2859,5.0836,5.2859,158,0
2007-12-12,5.0962,5.0962,5.0583,5.0709,1072,0
2007-12-13,4.9697,4.9697,4.9571,4.9571,1711,0
2007-12-14,4.995,4.995,4.9065,4.9065,849,0
2007-12-17,4.9065,5.2986,4.8813,5.2986,3163,0
2007-12-18,5.1847,5.1847,4.9697,5.0456,8412,0
2007-12-19,5.0583,5.0709,4.995,5.0583,3908,0
2007-12-20,4.9571,5.0203,4.9571,5.0203,593,0
2007-12-21,5.1594,5.5008,5.0077,5.1721,10270,0
2007-12-24,5.0962,5.3744,5.0836,5.0836,1257,0
2007-12-26,5.0836,5.3175,5.0836,5.3175,1779,0
2007-12-27,5.1215,5.1847,5.1215,5.1847,2294,0
2007-12-28,5.0836,5.1215,5.0836,5.0836,2790,0
2007-12-31,5.0583,5.1721,4.9444,5.1721,2698,0
2008-01-02,5.3618,5.3618,5.033,5.033,430,0
2008-01-03,5.0583,5.3492,5.0583,5.3492,1107,0
2008-01-04,5.0077,5.1215,4.995,5.1215,3658,0
2008-01-07,5.1847,5.21,5.1847,5.21,395,0
2008-01-08,5.1215,5.1215,5.1215,5.1215,553,0
2008-01-09,5.1215,5.1215,4.9444,5.0203,3603,0
2008-01-10,5.1025,5.3618,5.1025,5.3618,651,0
2008-01-11,5.033,5.0456,5.033,5.0456,1138,0
2008-01-14,5.033,5.033,5.033,5.033,79,0
2008-01-15,5.0583,5.0583,5.0583,5.0583,475,0
2008-01-16,5.033,5.033,5.033,5.033,275,0
2008-01-17,5.0583,5.1215,5.0583,5.0709,4271,0
2008-01-18,5.3618,5.3744,5.0583,5.0583,951,0
2008-01-22,5.0583,5.5008,5.0583,5.0836,7111,0
2008-01-23,5.0583,5.3112,5.0583,5.0709,1424,0
2008-01-24,5.0709,5.0709,5.0709,5.0709,995,0
2008-01-25,5.1341,5.1468,5.0709,5.1468,317,0
2008-01-28,5.1468,5.21,5.1468,5.1847,2994,0
2008-01-29,5.1847,5.3112,5.1847,5.2859,9686,0
2008-01-30,5.3681,5.3744,5.2986,5.2986,5891,0
2008-01-31,5.2859,5.2859,5.2859,5.2859,475,0
2008-02-01,5.2606,5.2986,5.2227,5.2859,1344,0
2008-02-04,5.4376,5.64,5.3112,5.3112,5757,0
2008-02-05,5.5261,5.6779,5.2353,5.3112,2727,0
2008-02-06,5.6273,5.6273,5.3681,5.602,2135,0
2008-02-07,5.2353,5.6526,5.2353,5.3112,7183,0
2008-02-08,5.3744,5.3744,5.3112,5.3744,1436,0
2008-02-11,5.5894,5.602,5.3112,5.3112,1556,0
2008-02-12,5.4756,5.602,5.4756,5.602,2597,0
2008-02-13,5.3744,5.3744,5.248,5.248,748,0
2008-02-14,5.248,5.602,5.1847,5.1847,475,0
2008-02-15,5.248,5.2606,5.1847,5.1847,2056,0
2008-02-19,5.1594,5.425,5.1594,5.425,236,0
2008-02-20,5.21,5.425,5.21,5.4123,2325,0
2008-02-22,5.4123,5.4376,5.2606,5.2859,4740,0
2008-02-25,5.2859,5.2859,5.1468,5.1911,1028,0
2008-02-26,5.1974,5.4376,5.1974,5.1974,4996,0
2008-02-27,5.4313,5.4313,5.1974,5.1974,949,0
2008-02-28,5.3997,5.4123,5.248,5.3112,2872,0
2008-02-29,5.3744,5.3744,5.3744,5.3744,1582,0
2008-03-03,5.3618,5.3618,5.3112,5.3112,2056,0
2008-03-04,5.3112,5.3112,5.1847,5.1847,7197,0
2008-03-05,5.1847,5.2986,5.1847,5.2986,1265,0
2008-03-06,5.3112,5.3112,5.1847,5.1847,1582,0
2008-03-07,5.1215,5.1215,5.0583,5.0709,2452,0
2008-03-10,5.1594,5.2353,5.1215,5.1215,4230,0
2008-03-11,5.1215,5.1721,5.1215,5.1721,237,0
2008-03-12,5.1341,5.1721,5.1215,5.1721,2195,0
2008-03-13,5.1594,5.1847,5.1341,5.1341,2275,0
2008-03-14,5.1215,5.2986,5.1215,5.2986,2650,0
2008-03-17,5.1468,5.2986,5.0836,5.2986,829,0
2008-03-18,5.1278,5.1468,5.0836,5.1468,5205,0
2008-03-19,5.0583,5.0962,4.9697,4.9697,4183,0
2008-03-20,4.9697,5.1215,4.9697,5.0583,2156,0
2008-03-24,5.0583,5.0583,5.0583,5.0583,1582,0
2008-03-26,5.0583,5.1088,5.0583,5.0899,1187,0
2008-03-28,5.1215,5.1215,5.1215,5.1215,475,0
2008-03-31,5.1215,5.3112,5.1215,5.3112,790,0
2008-04-01,5.21,5.2417,5.21,5.2353,2452,0
2008-04-02,5.2353,5.2606,4.9697,5.2606,2294,0
2008-04-03,5.1341,5.1341,5.0962,5.1215,790,0
2008-04-04,5.1215,5.1215,5.0266,5.0266,2114,0
2008-04-07,4.995,5.0836,4.995,5.0077,3222,0
2008-04-08,4.995,5.0077,4.8433,4.8433,12078,0
2008-04-09,4.9318,5.033,4.8054,4.8813,5120,0
2008-04-10,5.0077,5.0077,4.7991,4.7991,3691,0
2008-04-11,4.8307,4.8307,4.5651,4.7168,11977,0
2008-04-14,4.6915,4.8686,4.6915,4.6915,1548,0
2008-04-15,4.6915,5.033,4.6915,4.7674,3242,0
2008-04-16,4.7421,4.9065,4.6789,4.9065,475,0
2008-04-17,4.995,5.0077,4.995,5.0077,158,0
2008-04-18,4.9697,4.9697,4.9697,4.9697,158,0
2008-04-21,4.8054,4.9318,4.6789,4.7358,1966,0
2008-04-22,4.9571,4.9571,4.6789,4.6789,2278,0
2008-04-23,4.6789,4.6789,4.6789,4.6789,150,0
2008-04-24,4.6157,4.6157,4.6157,4.6157,1028,0
2008-04-25,4.6157,4.818,4.4892,4.818,7355,0
2008-04-28,4.6789,4.6789,4.6283,4.6789,3526,0
2008-04-29,4.641,4.6915,4.641,4.6536,6326,0
2008-04-30,4.7674,4.9318,4.6536,4.7295,1784,0
2008-05-01,4.9318,4.9318,4.6789,4.7927,701,0
2008-05-02,4.9318,4.9318,4.8054,4.8054,1896,0
2008-05-05,4.9318,4.9318,4.8054,4.8433,2721,0
2008-05-06,4.9318,4.9318,4.5524,4.5524,7097,0
2008-05-07,4.5524,4.9065,4.5524,4.8939,739,0
2008-05-08,4.7421,4.7421,4.7295,4.7295,237,0
2008-05-09,4.6283,4.7927,4.5524,4.7927,4112,0
2008-05-12,4.5524,4.8939,4.5524,4.8939,467,0
2008-05-14,4.6157,4.856,4.4765,4.856,9446,0
2008-05-15,4.6157,4.7421,4.6157,4.7421,712,0
2008-05-19,4.6789,4.7168,4.6283,4.6283,4449,0
2008-05-20,4.6283,4.8307,4.6283,4.641,1327,0
2008-05-21,4.5904,4.7927,4.5904,4.6157,962,0
2008-05-22,4.5651,4.7801,4.5651,4.6789,632,0
2008-05-23,4.6789,4.8054,4.6789,4.7674,1582,0
2008-05-27,4.6157,4.6157,4.5524,4.5524,6169,0
2008-05-28,4.5651,4.5651,4.5651,4.5651,712,0
2008-05-29,4.5651,4.5651,4.4765,4.4892,2163,0
2008-05-30,4.5904,4.5904,4.5145,4.5145,870,0
2008-06-03,4.5145,4.8054,4.5145,4.7927,2644,0
2008-06-04,4.6789,4.6789,4.6789,4.6789,128,0
2008-06-06,4.7421,4.7801,4.7421,4.7801,158,0
2008-06-10,4.6789,4.6789,4.5145,4.5271,740,0
2008-06-11,4.5524,4.6789,4.5524,4.5524,3242,0
2008-06-13,4.4639,4.5082,4.4639,4.4639,1284,0
2008-06-16,4.5524,4.5904,4.5524,4.5904,475,0
2008-06-17,4.5524,4.6915,4.5524,4.6915,237,0
2008-06-18,4.5524,4.5524,4.5524,4.5524,158,0
2008-06-20,4.6789,4.7421,4.6789,4.6789,1187,0
2008-06-24,4.4639,4.856,4.4639,4.856,349,0
2008-06-25,4.5524,4.5524,4.5524,4.5524,831,0
2008-06-26,4.4386,4.4386,4.4386,4.4386,890,0
2008-06-27,4.426,4.5524,4.426,4.4386,831,0
2008-06-30,4.8433,4.8433,4.8433,4.8433,158,0
2008-07-01,4.4386,4.4512,4.4386,4.4512,237,0
2008-07-02,4.426,4.426,4.1731,4.1731,2739,0
2008-07-03,4.0339,4.0339,3.9202,4.0213,1566,0
2008-07-07,4.0719,4.0719,3.9707,3.9707,2294,0
2008-07-08,3.9581,3.9581,3.9581,3.9581,158,0
2008-07-09,4.0466,4.0466,4.0466,4.0466,158,0
2008-07-10,4.0466,4.1731,3.9455,4.1731,395,0
2008-07-14,4.0466,4.0466,3.819,3.819,2609,0
2008-07-15,3.857,3.9328,3.7937,3.8064,3843,0
2008-07-17,3.857,3.857,3.857,3.857,1961,0
2008-07-18,3.8949,4.3881,3.857,4.3881,5003,0
2008-07-21,4.2743,4.2743,3.6672,3.6672,4383,0
2008-07-22,3.7937,3.7937,3.6799,3.6799,2689,0
2008-07-23,3.6672,3.7305,3.6293,3.6293,3788,0
2008-07-24,3.604,3.6166,3.604,3.6166,158,0
2008-07-25,3.5787,3.838,3.5787,3.604,1187,0
2008-07-28,3.6166,3.7937,3.6166,3.7937,1740,0
2008-07-29,3.6293,3.6293,3.6293,3.6293,475,0
2008-07-30,3.7241,3.7241,3.7241,3.7241,395,0
2008-07-31,3.6672,3.6672,3.4776,3.4902,9489,0
2008-08-01,3.4902,3.6672,3.4776,3.4902,4745,0
2008-08-04,3.6925,3.7052,3.6925,3.7052,553,0
2008-08-05,3.4776,3.4776,3.3132,3.3764,40167,0
2008-08-06,3.4144,3.5534,3.4144,3.4144,5575,0
2008-08-07,3.4144,3.4144,3.4144,3.4144,1028,0
2008-08-08,3.427,3.427,3.3005,3.3005,790,0
2008-08-11,3.3638,3.6546,3.3638,3.6546,553,0
2008-08-12,3.4523,3.5028,3.427,3.4776,7595,0
2008-08-13,3.4144,3.4713,3.4144,3.4397,1424,0
2008-08-14,3.4017,3.427,3.4017,3.4017,1587,0
2008-08-15,3.4017,3.4017,3.3005,3.3005,6378,0
2008-08-18,3.3511,3.3511,3.2246,3.3511,1928,0
2008-08-20,3.3891,3.3891,3.3258,3.3385,36847,0
2008-08-21,3.3258,3.465,3.2373,3.2752,17084,0
2008-08-22,3.2246,3.6925,3.1993,3.2879,4841,0
2008-08-25,3.2499,3.2499,2.9718,3.1108,8429,0
2008-08-26,3.1361,3.5913,3.1361,3.4017,14748,0
2008-08-27,3.3005,3.465,3.2499,3.4144,19453,0
2008-08-28,3.4017,3.4397,3.3258,3.3258,4191,0
2008-08-29,3.4144,3.4144,3.4144,3.4144,9449,0
2008-09-02,3.4144,3.7937,3.4144,3.5534,9071,0
2008-09-03,3.4523,3.4523,3.4523,3.4523,1315,0
2008-09-04,3.5281,3.7684,3.3511,3.427,1401,0
2008-09-05,3.4776,3.4776,3.4776,3.4776,790,0
2008-09-08,3.5028,3.5028,3.3511,3.3511,7936,0
2008-09-10,3.3638,3.6546,3.3511,3.6546,949,0
2008-09-11,3.4017,3.6925,3.3891,3.5408,632,0
2008-09-12,3.5408,3.5408,3.5408,3.5408,4191,0
2008-09-15,3.7052,3.7052,3.3638,3.3764,6045,0
2008-09-16,3.3638,3.3638,3.3638,3.3638,949,0
2008-09-17,3.3638,3.3891,3.2879,3.2879,6083,0
2008-09-18,3.2879,3.3891,3.2879,3.2879,11958,0
2008-09-19,3.4523,3.6799,3.4523,3.5155,998,0
2008-09-22,3.3511,3.4144,3.3005,3.4144,3362,0
2008-09-24,3.3385,3.4144,3.3258,3.4144,9390,0
2008-09-25,3.3258,3.3511,3.3005,3.3005,4794,0
2008-09-26,3.2879,3.2879,3.1614,3.2246,17549,0
2008-09-29,3.2246,3.2816,2.9971,2.9971,2267,0
2008-09-30,3.0982,3.0982,2.9085,3.0224,10409,0
2008-10-01,3.2246,3.2373,3.2246,3.2373,158,0
2008-10-02,2.8706,3.2752,2.8706,3.2373,237,0
2008-10-06,3.0729,3.174,2.6809,2.6809,12819,0
2008-10-07,2.6429,3.0097,2.6429,2.9971,2302,0
2008-10-08,2.6809,2.9085,2.6809,2.8579,1187,0
2008-10-09,2.6935,2.782,2.6682,2.6682,1107,0
2008-10-10,2.6556,2.6682,2.6429,2.6429,7979,0
2008-10-13,2.6429,2.9971,2.6429,2.6556,14066,0
2008-10-14,2.7188,2.8453,2.6429,2.6429,6707,0
2008-10-15,2.6429,2.9338,2.6429,2.9338,434,0
2008-10-16,2.7188,2.7188,2.7188,2.7188,198,0
2008-10-17,2.9085,2.9085,2.8453,2.9085,1740,0
2008-10-20,2.9085,2.9085,2.8959,2.8959,1660,0
2008-10-21,2.8832,2.8832,2.7188,2.8706,2372,0
2008-10-22,2.6809,2.6935,2.5797,2.6556,2047,0
2008-10-23,2.5797,2.6556,2.5797,2.5923,9836,0
2008-10-24,2.5797,2.5797,2.5545,2.5671,3285,0
2008-10-27,2.5671,2.7188,2.5545,2.5671,1265,0
2008-10-28,2.5545,2.5545,2.5545,2.5545,2395,0
2008-10-29,2.5545,2.5545,2.5545,2.5545,2817,0
2008-10-31,2.5797,2.5797,2.5292,2.5545,1245,0
2008-11-03,2.5418,2.5923,2.5418,2.5923,16608,0
2008-11-04,2.6556,2.6682,2.6556,2.6682,1660,0
2008-11-05,2.7315,2.7315,2.7315,2.7315,1180,0
2008-11-10,2.7441,2.7441,2.7188,2.7188,814,0
2008-11-11,2.7188,2.7188,2.5923,2.5923,4288,0
2008-11-12,2.5923,2.5923,2.4659,2.4659,18203,0
2008-11-13,2.4659,2.4659,2.2509,2.4533,2662,0
2008-11-17,2.5165,2.5165,2.4659,2.4786,4628,0
2008-11-18,2.4027,2.5039,2.4027,2.5039,2032,0
2008-11-19,2.4027,2.4406,2.3395,2.3395,3479,0
2008-11-20,2.3395,2.4533,2.3395,2.4533,1028,0
2008-11-21,2.3395,2.4533,2.3395,2.4533,4191,0
2008-11-24,2.3395,2.4912,2.3395,2.4912,4033,0
2008-11-25,2.3584,2.4786,2.3521,2.4786,317,0
2008-11-26,2.4027,2.4027,2.3774,2.3774,3416,0
2008-12-01,2.39,2.5165,2.3395,2.3395,1977,0
2008-12-02,2.39,2.4912,2.3395,2.4912,3242,0
2008-12-03,2.4912,2.5165,2.4912,2.5165,4105,0
2008-12-04,2.4153,2.4153,2.4027,2.4027,790,0
2008-12-05,2.4027,2.4027,2.4027,2.4027,158,0
2008-12-10,2.5165,2.5165,2.3395,2.3395,2325,0
2008-12-11,2.3395,2.3395,2.3395,2.3395,2125,0
2008-12-15,2.3395,2.3837,2.3395,2.3837,237,0
2008-12-16,2.3395,2.3395,2.3395,2.3395,1748,0
2008-12-17,2.3395,2.4027,2.3395,2.4027,9957,0
2008-12-18,2.2762,2.4659,2.2762,2.4659,1028,0
2008-12-19,2.2762,2.4533,2.2762,2.4533,798,0
2008-12-22,2.2762,2.428,2.2762,2.2762,949,0
2008-12-23,2.3395,2.3395,2.3395,2.3395,3005,0
2008-12-24,2.2762,2.2762,2.2762,2.2762,1819,0
2008-12-26,2.2762,2.3647,2.2762,2.3647,1897,0
2008-12-30,2.2762,2.4406,2.2762,2.3647,5267,0
2008-12-31,2.2762,2.5165,2.2762,2.5165,8540,0
2009-01-02,2.4659,2.4786,2.4659,2.4659,4033,0
2009-01-07,2.5292,2.7315,2.5292,2.5292,3703,0
2009-01-08,2.5292,2.9971,2.5292,2.9971,434,0
2009-01-09,2.5418,2.5418,2.2762,2.4659,20745,0
2009-01-12,2.3015,2.3015,2.3015,2.3015,712,0
2009-01-13,2.39,2.39,2.39,2.39,5727,0
2009-01-14,2.3521,2.39,2.2762,2.39,6105,0
2009-01-15,2.2762,2.2762,2.213,2.2762,2654,0
2009-01-16,2.213,2.2762,2.213,2.2256,6469,0
2009-01-20,2.2256,2.4027,2.2256,2.4027,635,0
2009-01-22,2.4912,2.5418,2.4912,2.5292,949,0
2009-01-26,2.5292,2.5292,2.5292,2.5292,351,0
2009-01-27,2.175,2.213,2.1624,2.1624,2253,0
2009-01-29,2.1497,2.5292,2.1497,2.1497,2817,0
2009-02-02,2.1497,2.1497,2.1497,2.1497,790,0
2009-02-04,2.5545,2.5545,2.5039,2.5165,1628,0
2009-02-09,2.5039,2.5039,2.175,2.175,2570,0
2009-02-10,2.3647,2.4659,2.3647,2.39,1079,0
2009-02-12,2.4659,2.4659,2.175,2.175,395,0
2009-02-13,2.175,2.175,1.9601,1.9601,3300,0
2009-02-17,2.213,2.213,2.1371,2.1371,287,0
2009-02-23,2.0486,2.0486,2.0486,2.0486,106,0
2009-02-24,2.175,2.2256,2.175,2.2256,3886,0
2009-02-26,2.1055,2.1055,2.1055,2.1055,1087,0
2009-02-27,2.2509,2.2509,2.2509,2.2509,473,0
2009-03-02,2.0486,2.0929,2.0486,2.0613,2135,0
2009-03-03,2.0866,2.0866,2.0866,2.0866,321,0
2009-03-04,2.0739,2.0739,2.0613,2.0613,1344,0
2009-03-05,2.0739,2.0739,2.0613,2.0613,553,0
2009-03-06,2.0739,2.1118,1.9727,1.9727,6033,0
2009-03-09,1.9727,2.0233,1.9727,1.9727,1087,0
2009-03-10,1.9727,1.9727,1.9727,1.9727,79,0
2009-03-11,1.9854,1.9854,1.9854,1.9854,79,0
2009-03-12,2.0233,2.0233,2.0233,2.0233,79,0
2009-03-13,1.9854,2.0486,1.9854,2.0233,1122,0
2009-03-16,1.9854,2.0233,1.9727,2.0233,1028,0
2009-03-17,1.9727,1.9727,1.9727,1.9727,79,0
2009-03-18,2.0233,2.0233,2.0233,2.0233,79,0
2009-03-19,2.0233,2.0233,1.998,1.998,1049,0
2009-03-20,1.9854,2.213,1.9727,2.213,1158,0
2009-03-23,2.036,2.0866,2.036,2.0866,498,0
2009-03-25,2.0866,2.1497,2.0866,2.0866,395,0
2009-03-27,2.0992,2.0992,2.0992,2.0992,79,0
2009-03-30,2.0866,2.0992,2.0866,2.0992,317,0
2009-03-31,2.1497,2.1497,2.0992,2.0992,475,0
2009-04-01,2.0866,2.0866,2.0866,2.0866,79,0
2009-04-02,2.1497,2.1497,2.0992,2.1244,988,0
2009-04-03,2.0992,2.0992,2.0992,2.0992,79,0
2009-04-06,2.2003,2.2066,2.0866,2.0866,553,0
2009-04-07,2.0233,2.0486,1.9854,1.9854,2192,0
2009-04-08,1.9854,2.0613,1.9854,2.0233,1660,0
2009-04-09,2.0233,2.0233,2.0233,2.0233,79,0
2009-04-13,2.0992,2.0992,1.9854,2.0233,1379,0
2009-04-15,1.9854,1.9854,1.9854,1.9854,495,0
2009-04-22,2.0676,2.0676,2.0676,2.0676,95,0
2009-04-23,2.0613,2.0613,2.0613,2.0613,79,0
2009-04-29,2.0866,2.1244,2.0866,2.1244,1582,0
2009-04-30,2.1371,2.1371,2.1371,2.1371,79,0
2009-05-01,2.1371,2.1371,2.1371,2.1371,158,0
2009-05-05,2.1877,2.2383,2.1877,2.1877,4782,0
2009-05-06,2.213,2.2889,2.1877,2.2889,2476,0
2009-05-07,2.3015,2.3015,2.3015,2.3015,158,0
2009-05-08,2.2889,2.39,2.2889,2.39,3494,0
2009-05-11,2.2383,2.428,2.2383,2.3837,2079,0
2009-05-12,2.2446,2.2636,2.2383,2.2509,1344,0
2009-05-14,2.2383,2.3015,2.2383,2.3015,414,0
2009-05-19,2.2509,2.39,2.2383,2.39,5536,0
2009-05-20,2.2383,2.2383,2.1877,2.1877,1582,0
2009-05-26,2.175,2.175,2.175,2.175,1215,0
2009-05-28,2.213,2.213,2.175,2.175,15069,0
2009-05-29,2.213,2.2762,2.2003,2.213,14996,0
2009-06-01,2.2762,2.3647,2.2762,2.3647,870,0
2009-06-02,2.3647,2.3647,2.2256,2.2256,2221,0
2009-06-03,2.2509,2.2509,2.213,2.2256,9569,0
2009-06-04,2.2383,2.2383,2.213,2.213,4990,0
2009-06-05,2.2256,2.2256,2.213,2.2256,9364,0
2009-06-08,2.2256,2.2256,2.213,2.2256,4032,0
2009-06-09,2.2256,2.2256,2.213,2.213,10456,0
2009-06-10,2.2003,2.2003,2.175,2.175,8580,0
2009-06-11,2.1877,2.213,2.175,2.213,10517,0
2009-06-12,2.2509,2.3521,2.2003,2.3521,22754,0
2009-06-15,2.39,2.6682,2.39,2.6429,19730,0
2009-06-16,2.6556,2.6556,2.5418,2.5545,7218,0
2009-06-18,2.5545,2.5545,2.3647,2.3647,5140,0
2009-06-19,2.3774,2.6429,2.2889,2.6303,12258,0
2009-06-22,2.5292,2.6176,2.5292,2.5292,1424,0
2009-06-23,2.5418,2.5418,2.5418,2.5418,237,0
2009-06-24,2.5418,2.5797,2.5039,2.5797,9094,0
2009-06-25,2.5923,2.5923,2.5923,2.5923,3954,0
2009-06-26,2.4153,2.5923,2.4153,2.4659,2261,0
2009-07-01,2.6556,2.7188,2.6429,2.7188,2023,0
2009-07-02,2.7188,2.7188,2.7188,2.7188,364,0
2009-07-06,2.6556,2.6556,2.6556,2.6556,268,0
2009-07-07,2.6556,2.6556,2.5923,2.6429,2203,0
2009-07-08,2.5986,2.5986,2.5986,2.5986,119,0
2009-07-09,2.6556,2.6556,2.605,2.605,735,0
2009-07-13,2.605,2.605,2.5292,2.5418,1123,0
2009-07-14,2.6303,2.6303,2.6303,2.6303,790,0
2009-07-15,2.5292,2.5292,2.5292,2.5292,870,0
2009-07-16,2.5292,2.6556,2.4723,2.6556,1895,0
2009-07-17,2.4912,2.6303,2.4912,2.6303,237,0
2009-07-20,2.5292,2.5923,2.5292,2.5923,4902,0
2009-07-21,2.4912,2.4912,2.4912,2.4912,237,0
2009-07-22,2.5923,2.5923,2.5797,2.5797,1502,0
2009-07-23,2.6303,2.6556,2.6303,2.6556,2473,0
2009-07-24,2.6556,2.6556,2.6556,2.6556,0,0
2009-07-27,2.6556,2.6556,2.6556,2.6556,395,0
2009-07-28,2.6556,2.6556,2.6556,2.6556,614,0
2009-07-29,2.6556,2.6556,2.6176,2.6176,1756,0
2009-07-30,2.6556,2.6556,2.6556,2.6556,317,0
2009-07-31,2.6556,2.7188,2.6556,2.7188,1660,0
2009-08-03,2.6176,2.6176,2.6176,2.6176,317,0
2009-08-04,2.6176,2.6176,2.6176,2.6176,364,0
2009-08-05,2.6176,2.6366,2.6176,2.6366,395,0
2009-08-06,2.7188,2.7188,2.6176,2.6176,8470,0
2009-08-07,2.6176,2.7188,2.5418,2.7062,2824,0
2009-08-10,2.7062,2.7062,2.7062,2.7062,475,0
2009-08-11,2.7188,2.7188,2.7188,2.7188,1187,0
2009-08-12,2.7567,2.782,2.7567,2.782,317,0
2009-08-13,2.7567,2.782,2.7567,2.782,1107,0
2009-08-14,2.7188,2.7315,2.6556,2.6556,16752,0
2009-08-17,2.6556,2.6556,2.5418,2.5418,790,0
2009-08-18,2.6556,2.6556,2.6556,2.6556,778,0
2009-08-19,2.7441,2.7441,2.605,2.7125,1819,0
2009-08-20,2.5418,2.5923,2.5039,2.5545,7873,0
2009-08-21,2.586,2.586,2.5292,2.5292,1107,0
2009-08-24,2.5797,2.7567,2.5797,2.7567,8296,0
2009-08-25,2.7567,2.782,2.7567,2.782,6210,0
2009-08-26,2.8453,2.8453,2.6429,2.6429,2697,0
2009-08-27,2.8326,2.8326,2.7188,2.7188,1740,0
2009-08-28,2.8453,2.8453,2.8453,2.8453,2965,0
2009-08-31,2.8453,2.8453,2.8453,2.8453,84,0
2009-09-01,2.8453,2.8453,2.8453,2.8453,0,0
2009-09-03,2.8326,2.8326,2.6556,2.6556,720,0
2009-09-04,2.6176,2.6619,2.605,2.6176,1838,0
2009-09-08,2.5292,2.7504,2.5292,2.7504,2390,0
2009-09-09,2.6492,2.6492,2.6303,2.6303,1009,0
2009-09-10,2.5418,2.7188,2.5292,2.6429,3716,0
2009-09-15,2.5923,2.6429,2.5923,2.6429,1499,0
2009-09-16,2.6429,2.6429,2.6176,2.6176,1149,0
2009-09-17,2.6176,2.7062,2.605,2.605,1265,0
2009-09-18,2.6176,2.6176,2.5292,2.5292,10565,0
2009-09-21,2.5671,2.5671,2.428,2.5039,8845,0
2009-09-22,2.4786,2.605,2.4786,2.605,9971,0
2009-09-23,2.605,2.605,2.605,2.605,520,0
2009-09-24,2.5039,2.5292,2.5039,2.5039,3874,0
2009-09-25,2.605,2.6556,2.605,2.6556,4349,0
2009-09-28,2.6556,2.6935,2.6556,2.6935,3896,0
2009-09-29,2.6556,2.6556,2.6556,2.6556,790,0
2009-09-30,2.6176,2.6176,2.5671,2.605,6094,0
2009-10-01,2.605,2.605,2.5292,2.5923,1977,0
2009-10-02,2.5292,2.5923,2.5292,2.5923,2839,0
2009-10-05,2.5545,2.5923,2.5418,2.5923,4930,0
2009-10-06,2.5923,2.5923,2.5292,2.5923,8424,0
2009-10-07,2.5923,2.782,2.5923,2.7441,3284,0
2009-10-08,2.4659,2.6556,2.4659,2.5923,3954,0
2009-10-09,2.5292,2.6682,2.5292,2.6682,10142,0
2009-10-12,2.6682,2.7567,2.6682,2.6682,3073,0
2009-10-13,2.7125,2.7188,2.7062,2.7188,1424,0
2009-10-14,2.7694,2.8453,2.7694,2.8453,5360,0
2009-10-15,2.7947,2.8453,2.782,2.8453,4631,0
2009-10-16,2.782,2.782,2.782,2.782,395,0
2009-10-19,2.782,2.8453,2.7188,2.7188,3315,0
2009-10-20,2.6556,2.8326,2.6556,2.7188,3519,0
2009-10-21,2.7188,2.7188,2.7188,2.7188,79,0
2009-10-23,2.6556,2.6556,2.6556,2.6556,475,0
2009-10-26,2.8326,2.8326,2.7188,2.82,3242,0
2009-10-27,2.7188,2.7188,2.7188,2.7188,1587,0
2009-10-28,2.7062,2.7062,2.7062,2.7062,568,0
2009-10-29,2.6935,2.6935,2.6935,2.6935,1131,0
2009-10-30,2.6935,2.7062,2.6935,2.6935,1187,0
2009-11-02,2.6935,2.8073,2.6809,2.6809,1977,0
2009-11-04,2.6998,2.8073,2.6998,2.8073,553,0
2009-11-05,2.6809,2.6809,2.6809,2.6809,790,0
2009-11-06,2.6809,2.7251,2.6809,2.7251,712,0
2009-11-09,2.6809,2.7062,2.6809,2.6935,1804,0
2009-11-10,2.8073,2.8073,2.605,2.6556,2767,0
2009-11-12,2.7694,2.8453,2.7694,2.8453,12735,0
2009-11-13,2.8453,2.8959,2.8453,2.8959,2999,0
2009-11-16,2.8959,2.9718,2.8959,2.9718,1764,0
2009-11-17,2.9718,2.9718,2.8453,2.8453,1660,0
2009-11-18,2.8453,2.9718,2.7947,2.9718,1187,0
2009-11-19,2.9718,2.9844,2.9465,2.9718,2214,0
2009-11-23,2.9212,2.9212,2.9085,2.9085,317,0
2009-11-24,2.9338,2.9338,2.9085,2.9085,3855,0
2009-11-25,2.9338,2.9338,2.9338,2.9338,2056,0
2009-11-27,2.9591,2.9591,2.9338,2.9338,742,0
2009-11-30,2.9085,2.9085,2.9085,2.9085,340,0
2009-12-01,2.8959,2.9085,2.8959,2.9085,735,0
2009-12-02,2.7947,3.0097,2.7378,2.7378,916,0
2009-12-04,2.7947,2.7947,2.7315,2.7315,1828,0
2009-12-07,2.7947,2.8453,2.7567,2.7694,767,0
2009-12-08,2.7694,3.0097,2.7694,2.801,1229,0
2009-12-09,2.9654,2.9654,2.7757,2.7757,395,0
2009-12-10,2.7694,2.7694,2.7567,2.7567,2609,0
2009-12-11,2.9718,2.9718,2.9718,2.9718,198,0
2009-12-14,2.8073,2.8073,2.782,2.782,1305,0
2009-12-15,2.839,2.8453,2.839,2.8453,4508,0
2009-12-16,2.8073,2.8073,2.8073,2.8073,823,0
2009-12-17,2.8453,2.8453,2.8453,2.8453,4033,0
2009-12-18,2.8453,2.9591,2.782,2.9591,7062,0
2009-12-21,2.8453,2.9591,2.8453,2.9591,158,0
2009-12-22,2.8453,2.8453,2.8453,2.8453,119,0
2009-12-23,2.8453,2.8516,2.8453,2.8453,1977,0
2009-12-24,2.8579,2.8579,2.8579,2.8579,790,0
2009-12-28,2.9085,2.9085,2.8453,2.9085,4310,0
2009-12-29,2.8959,2.9718,2.8896,2.9718,4438,0
2009-12-30,2.9971,3.035,2.8896,2.9212,6247,0
2009-12-31,2.8579,3.0918,2.8579,2.9212,4547,0
2010-01-04,2.8579,3.0729,2.8579,3.0729,2431,0
2010-01-05,3.0476,3.1488,3.0224,3.035,17510,0
2010-01-06,3.1488,3.1614,3.1488,3.1614,790,0
2010-01-07,3.174,3.174,2.9085,2.9085,1819,0
2010-01-08,2.9338,3.0476,2.9338,3.0476,1349,0
2010-01-12,3.0476,3.1235,3.0476,3.1235,632,0
2010-01-13,3.1488,3.1614,3.1488,3.1614,1740,0
2010-01-15,3.1361,3.1614,3.1108,3.1108,2604,0
2010-01-19,3.1614,3.1614,3.0476,3.0476,1119,0
2010-01-20,2.9465,2.9465,2.8706,2.8896,2570,0
2010-01-21,3.0602,3.0602,3.035,3.035,317,0
2010-01-22,2.9971,2.9971,2.9844,2.9844,1819,0
2010-01-26,3.1108,3.1108,3.1108,3.1108,119,0
2010-01-27,2.9971,3.035,2.8579,2.9085,1861,0
2010-01-28,3.0729,3.0729,3.0729,3.0729,870,0
2010-02-01,2.9528,3.035,2.9528,3.035,1265,0
2010-02-02,3.035,3.0982,2.9465,3.0982,1525,0
2010-02-03,2.9591,2.9591,2.9212,2.9212,356,0
2010-02-04,2.9971,2.9971,2.9212,2.9338,3212,0
2010-02-05,2.9212,2.9338,2.7315,2.8579,6326,0
2010-02-08,2.8453,2.8579,2.8453,2.8579,2767,0
2010-02-09,2.8453,2.8453,2.8453,2.8453,2926,0
2010-02-10,2.7947,2.7947,2.782,2.782,7512,0
2010-02-16,2.782,2.7947,2.782,2.782,3954,0
2010-02-17,2.782,2.7947,2.782,2.7947,198,0
2010-02-18,2.8453,2.8453,2.8453,2.8453,4152,0
2010-02-19,2.8453,2.8453,2.8453,2.8453,317,0
2010-02-22,2.8959,2.8959,2.8832,2.8832,1187,0
2010-02-23,2.8579,2.9718,2.8453,2.8579,4594,0
2010-02-24,2.8579,2.8579,2.8453,2.8453,314,0
2010-02-25,2.8453,2.8959,2.8453,2.8959,1187,0
2010-03-02,2.9085,2.9085,2.9085,2.9085,767,0
2010-03-03,2.8579,2.8769,2.8579,2.8769,1305,0
2010-03-04,2.8959,2.9085,2.8832,2.9085,3027,0
2010-03-05,2.9085,2.9212,2.9085,2.9212,1660,0
2010-03-08,2.8579,2.8706,2.7947,2.7947,1740,0
2010-03-09,2.9085,2.9085,2.9085,2.9085,798,0
2010-03-10,2.7947,2.9465,2.7947,2.9085,5188,0
2010-03-11,2.9465,2.9465,2.9212,2.9212,1424,0
2010-03-12,2.9212,2.9465,2.9212,2.9465,1265,0
2010-03-15,2.82,2.9718,2.82,2.9718,10846,0
2010-03-16,2.9085,2.9718,2.9085,2.9718,2529,0
2010-03-19,2.9085,2.9148,2.9085,2.9148,2135,0
2010-03-22,2.9465,2.9971,2.9465,2.9465,5969,0
2010-03-23,2.8579,2.8579,2.8579,2.8579,4586,0
2010-03-24,2.8073,2.8516,2.782,2.8453,2284,0
2010-03-26,2.8453,2.8453,2.8453,2.8453,395,0
2010-03-29,2.8453,2.9212,2.8453,2.8959,4027,0
2010-03-30,2.8959,2.8959,2.8832,2.8832,5018,0
2010-03-31,2.9085,2.9085,2.8453,2.8453,2294,0
2010-04-01,2.8453,2.9148,2.8073,2.9148,2290,0
2010-04-05,2.9338,2.9718,2.9338,2.9718,1265,0
2010-04-06,2.9465,2.9465,2.9465,2.9465,317,0
2010-04-07,2.9718,2.9718,2.9591,2.9591,1582,0
2010-04-08,2.9718,2.9718,2.9718,2.9718,1344,0
2010-04-09,2.9465,3.0097,2.9465,2.9971,8961,0
2010-04-12,2.9971,3.0097,2.9971,3.0097,6498,0
2010-04-13,3.035,3.035,2.9971,3.0097,4792,0
2010-04-14,3.0602,3.0665,3.0602,3.0665,237,0
2010-04-15,3.0602,3.0602,3.0097,3.035,6715,0
2010-04-16,3.0982,3.2499,3.0476,3.2499,9964,0
2010-04-19,3.2879,3.5408,3.1235,3.212,988,0
2010-04-20,3.2499,3.2499,3.2373,3.2373,5099,0
2010-04-26,3.2626,3.2816,3.2373,3.2373,2135,0
2010-04-27,3.4776,3.4776,3.174,3.174,290,0
2010-04-29,3.1867,3.1867,3.174,3.174,2973,0
2010-04-30,3.174,3.174,3.174,3.174,79,0
2010-05-03,3.1488,3.4586,3.1488,3.4586,743,0
2010-05-04,3.1867,3.1867,3.1488,3.1488,1184,0
2010-05-05,3.1488,3.2373,3.1361,3.1867,3455,0
2010-05-06,3.2246,3.2246,3.1488,3.1488,1842,0
2010-05-07,3.0982,3.2499,3.0982,3.2499,949,0
2010-05-10,3.1108,3.2626,3.1108,3.1108,909,0
2010-05-11,3.1867,3.2499,3.0982,3.2499,5951,0
2010-05-13,3.0982,3.1867,3.0982,3.1867,1068,0
2010-05-14,3.1993,3.1993,3.1867,3.1867,868,0
2010-05-18,3.1993,3.1993,3.174,3.174,237,0
2010-05-19,3.1867,3.1867,3.1867,3.1867,182,0
2010-05-20,3.1361,3.1488,3.0855,3.1488,10897,0
2010-05-21,3.174,3.174,2.9465,3.0982,317,0
2010-05-24,3.1361,3.1614,3.0982,3.0982,1781,0
2010-05-25,3.0982,3.2752,3.0982,3.2752,6380,0
2010-05-26,3.2752,3.2879,3.1867,3.1867,1107,0
2010-05-28,3.1235,3.1235,3.0982,3.0982,1392,0
2010-06-01,3.1614,3.1867,3.035,3.1867,2937,0
2010-06-02,2.8706,3.2246,2.8706,3.2246,3888,0
2010-06-03,3.212,3.2246,3.1361,3.2246,2214,0
2010-06-04,3.2246,3.3005,2.8832,2.8832,3377,0
2010-06-08,2.8832,2.9718,2.8832,2.9718,291,0
2010-06-09,2.9591,2.9591,2.7947,2.7947,1582,0
2010-06-10,2.82,2.82,2.82,2.82,317,0
2010-06-11,2.8137,2.8453,2.7441,2.7947,8572,0
2010-06-14,2.7947,2.8453,2.7947,2.8453,3915,0
2010-06-15,3.1235,3.1235,3.1235,3.1235,237,0
2010-06-17,2.9844,2.9971,2.6809,2.9971,4985,0
2010-06-18,2.9465,2.9971,2.8959,2.9971,1191,0
2010-06-21,2.7694,3.035,2.7188,3.035,3062,0
2010-06-22,3.0224,3.0855,2.9591,3.0855,3203,0
2010-06-23,2.8579,3.0982,2.8579,3.0855,4110,0
2010-06-24,3.0729,3.0855,2.9338,2.9338,3266,0
2010-06-25,2.9212,2.9212,2.7315,2.7315,1772,0
2010-06-28,2.7947,2.9844,2.7947,2.9844,1342,0
2010-06-29,2.9465,2.9465,2.6809,2.7757,1025,0
2010-07-01,2.782,2.7884,2.782,2.7884,593,0
2010-07-02,2.7062,2.7188,2.6303,2.7188,16211,0
2010-07-06,2.7188,2.7188,2.6303,2.6303,317,0
2010-07-09,2.7188,2.7188,2.7188,2.7188,79,0
2010-07-12,2.7062,2.782,2.6809,2.782,4366,0
2010-07-13,2.8453,3.0539,2.8453,2.8453,2061,0
2010-07-16,2.9085,2.9085,2.9085,2.9085,2012,0
2010-07-19,2.7315,2.8326,2.7062,2.8326,553,0
2010-07-21,2.7062,2.8453,2.6682,2.7567,2294,0
2010-07-22,2.9085,2.9085,2.8959,2.9085,3954,0
2010-07-27,2.8073,2.8832,2.8073,2.8832,1645,0
2010-07-28,2.9338,2.9338,2.9338,2.9338,158,0
2010-07-29,2.7694,2.7694,2.6682,2.7125,1977,0
2010-07-30,2.8896,2.8896,2.8073,2.8073,237,0
2010-08-03,2.7315,2.7315,2.7188,2.7315,1028,0
2010-08-04,2.7188,2.8326,2.7188,2.7188,2495,0
2010-08-06,2.7441,2.7441,2.7188,2.7188,475,0
2010-08-11,2.782,2.782,2.782,2.782,642,0
2010-08-12,2.7188,2.7441,2.7188,2.7441,712,0
2010-08-13,2.7441,2.7441,2.7441,2.7441,158,0
2010-08-16,2.782,2.782,2.7188,2.782,12178,0
2010-08-17,2.7694,2.7694,2.7694,2.7694,79,0
2010-08-19,2.7315,2.7315,2.6556,2.7188,3163,0
2010-08-20,2.5292,2.6556,2.5292,2.6303,9326,0
2010-08-23,2.7062,2.7188,2.7062,2.7062,949,0
2010-08-24,2.7062,2.7062,2.605,2.6176,6734,0
2010-08-25,2.5671,2.6429,2.5671,2.6176,5086,0
2010-08-26,2.5797,2.6303,2.5797,2.6303,553,0
2010-08-27,2.6429,2.6556,2.6429,2.6556,317,0
2010-08-31,2.605,2.6935,2.605,2.6935,553,0
2010-09-01,2.7188,2.7188,2.6682,2.6682,158,0
2010-09-03,2.6935,2.7188,2.6935,2.6935,790,0
2010-09-07,2.6682,2.6682,2.5923,2.5923,10041,0
2010-09-08,2.6176,2.6176,2.5797,2.5797,6032,0
2010-09-09,2.5671,2.5797,2.5671,2.5797,1582,0
2010-09-10,2.5923,2.605,2.5797,2.605,1300,0
2010-09-13,2.6556,2.6935,2.6556,2.6682,4152,0
2010-09-14,2.6556,2.6556,2.4659,2.605,10923,0
2010-09-15,2.605,2.605,2.605,2.605,79,0
2010-09-16,2.6303,2.6809,2.6303,2.6556,2286,0
2010-09-17,2.6935,2.7567,2.6935,2.7567,2624,0
2010-09-20,2.7567,2.8453,2.6809,2.7188,2121,0
2010-09-22,2.7315,2.8959,2.6556,2.82,6466,0
2010-09-23,2.782,2.782,2.6809,2.6809,712,0
2010-09-24,2.6809,2.9212,2.6809,2.7694,770,0
2010-09-27,2.7315,2.9338,2.7315,2.8706,928,0
2010-09-28,2.782,2.782,2.782,2.782,158,0
2010-09-30,2.7694,2.8959,2.6809,2.8959,4535,0
2010-10-01,2.9085,2.9085,2.7188,2.7188,2430,0
2010-10-05,2.8326,2.8326,2.782,2.782,4803,0
2010-10-06,2.7947,2.8453,2.782,2.8453,317,0
2010-10-07,2.782,2.8832,2.7567,2.782,4428,0
2010-10-11,2.7441,2.9971,2.7441,2.9338,5830,0
2010-10-12,3.0602,3.0602,2.7947,2.9591,2570,0
2010-10-13,2.8832,2.8832,2.8832,2.8832,155,0
2010-10-14,2.8832,2.8832,2.8073,2.8073,3803,0
2010-10-15,2.82,2.8579,2.82,2.8453,394,0
2010-10-19,2.8579,2.8706,2.7315,2.7315,3854,0
2010-10-20,2.7567,2.7567,2.7188,2.7188,1235,0
2010-10-22,2.7188,2.8706,2.7188,2.8453,6656,0
2010-10-25,2.9085,2.9085,2.9085,2.9085,1819,0
2010-10-26,2.782,2.782,2.7694,2.7694,1028,0
2010-10-27,2.782,2.782,2.7062,2.7062,1803,0
2010-10-28,2.7315,2.7315,2.7315,2.7315,5662,0
2010-10-29,2.6682,2.9465,2.6556,2.7947,1292,0
2010-11-01,2.9085,3.0729,2.9085,2.9338,5712,0
2010-11-02,2.9338,3.0224,2.782,2.8073,2284,0
2010-11-03,2.7947,3.0224,2.7947,2.7947,573,0
2010-11-04,2.8453,2.8453,2.7947,2.7947,751,0
2010-11-05,2.782,2.9465,2.782,2.9465,3567,0
2010-11-08,2.9338,2.9338,2.7947,2.7947,712,0
2010-11-09,2.8453,3.0224,2.7947,3.0224,3872,0
2010-11-10,2.9971,2.9971,2.8073,2.8073,395,0
2010-11-11,3.0097,3.0097,2.7947,2.7947,1855,0
2010-11-15,2.8453,2.8453,2.8453,2.8453,573,0
2010-11-16,2.9085,2.9465,2.9085,2.9465,6179,0
2010-11-17,2.782,2.8453,2.782,2.782,7038,0
2010-11-18,2.9718,2.9718,2.9212,2.9212,2816,0
2010-11-19,2.8832,2.9465,2.8832,2.9465,1601,0
2010-11-22,2.9085,2.9085,2.8453,2.8453,2907,0
2010-11-23,2.9085,2.9085,2.8832,2.9085,2135,0
2010-11-24,2.8706,2.9085,2.782,2.8832,2531,0
2010-11-26,2.9085,2.9085,2.9085,2.9085,237,0
2010-11-30,3.408,7.8466,2.5481,4.1731,707424,0
2010-12-01,4.818,5.425,3.8317,4.0466,409103,0
2010-12-02,4.0213,4.3628,2.8579,3.4776,330423,0
2010-12-03,3.7937,3.7937,3.408,3.4839,52006,0
2010-12-06,3.4017,3.6672,3.2752,3.3195,54805,0
2010-12-07,3.1993,3.3448,3.1677,3.212,50808,0
2010-12-08,3.1993,3.2499,3.0602,3.1108,51300,0
2010-12-09,3.1614,3.1614,2.9591,3.0539,87618,0
2010-12-10,2.9781,3.2816,2.9781,3.174,58508,0
2010-12-13,3.1108,3.2246,3.0539,3.0792,5219,0
2010-12-14,3.0665,3.0665,2.9907,3.035,28713,0
2010-12-15,2.9971,3.0982,2.9907,3.0982,7631,0
2010-12-16,3.0224,3.0729,2.9781,2.9781,3083,0
2010-12-17,3.0224,3.1235,3.0224,3.0855,12797,0
2010-12-20,3.035,3.0476,2.9654,3.035,3479,0
2010-12-21,3.1551,3.2183,3.0097,3.0224,10475,0
2010-12-22,3.0665,3.0665,2.9654,3.0034,13918,0
2010-12-23,2.9781,3.0034,2.9148,2.9591,14996,0
2010-12-27,2.9654,3.0665,2.9275,3.0665,8645,0
2010-12-28,3.1424,3.1424,3.035,3.0982,2214,0
2010-12-29,2.9275,3.1298,2.9275,3.0287,7726,0
2010-12-30,2.9465,2.9528,2.9465,2.9528,317,0
2010-12-31,3.0412,3.0982,2.9781,2.9781,2689,0
2011-01-03,3.1235,3.1235,3.0412,3.0602,4730,0
2011-01-04,3.0665,3.0665,2.9654,3.0476,9806,0
2011-01-05,3.0539,3.0539,2.9844,3.0287,4075,0
2011-01-06,3.0476,3.0855,3.0476,3.0855,1371,0
2011-01-07,3.035,3.035,2.9401,2.9528,19173,0
2011-01-10,3.016,3.3448,3.016,3.3385,25198,0
2011-01-11,3.3448,3.3448,3.231,3.2436,5295,0
2011-01-12,3.1867,3.1867,3.1298,3.1298,632,0
2011-01-13,3.1551,3.2436,3.1551,3.2057,8369,0
2011-01-14,3.1614,3.1614,3.1614,3.1614,2056,0
2011-01-18,3.1171,3.231,3.0539,3.0982,4981,0
2011-01-19,3.0982,3.1045,3.0982,3.1045,1362,0
2011-01-20,3.0476,3.1804,3.0476,3.1677,8145,0
2011-01-21,3.0729,3.2563,3.0665,3.193,5409,0
2011-01-24,3.0665,3.2563,3.0665,3.2563,2454,0
2011-01-25,3.2499,3.2499,3.1298,3.1551,3954,0
2011-01-26,3.0855,3.212,3.0729,3.0855,5843,0
2011-01-28,3.174,3.174,3.1488,3.1551,9331,0
2011-01-31,3.1045,3.2499,3.0855,3.1298,5693,0
2011-02-01,3.2373,3.2563,3.2246,3.2246,6320,0
2011-02-02,3.212,3.212,3.1677,3.1677,1582,0
2011-02-03,3.0918,3.1993,3.0918,3.1235,2650,0
2011-02-04,3.2057,3.2057,3.193,3.193,2847,0
2011-02-07,3.212,3.212,3.0729,3.0729,9368,0
2011-02-08,3.0982,3.1867,3.0792,3.0792,632,0
2011-02-09,3.0982,3.0982,3.0982,3.0982,158,0
2011-02-11,3.1614,3.1614,3.0982,3.0982,5874,0
2011-02-14,3.1045,3.1804,3.1045,3.1551,870,0
2011-02-15,3.1108,3.1108,3.1045,3.1108,4048,0
2011-02-16,3.1108,3.1867,3.1108,3.1867,2689,0
2011-02-17,3.1171,3.1171,3.1171,3.1171,317,0
2011-02-18,3.1171,3.1804,3.0729,3.0792,12557,0
2011-02-22,3.1235,3.1235,3.0665,3.0665,651,0
2011-02-23,3.0855,3.1677,3.0097,3.1677,3163,0
2011-02-24,3.0855,3.1804,3.0097,3.1804,1424,0
2011-02-25,3.1804,3.1804,3.035,3.035,790,0
2011-02-28,3.0602,3.1614,3.0602,3.1298,3777,0
2011-03-01,3.0982,3.0982,3.035,3.0792,37692,0
2011-03-02,3.0918,3.1614,3.0918,3.0982,2689,0
2011-03-07,3.0476,3.1488,3.0476,3.0982,2214,0
2011-03-08,3.1361,3.1361,3.1361,3.1361,317,0
2011-03-09,3.1488,3.1488,3.1045,3.1045,2531,0
2011-03-10,3.0982,3.1108,3.0982,3.0982,3249,0
2011-03-15,3.0476,3.0855,3.0476,3.0792,1312,0
2011-03-17,3.0855,3.0855,3.0792,3.0792,790,0
2011-03-18,3.0792,3.0792,3.0792,3.0792,158,0
2011-03-22,3.0792,3.1677,3.0792,3.0792,10375,0
2011-03-24,3.0792,3.0792,3.0792,3.0792,158,0
2011-03-25,3.0792,3.0792,3.0539,3.0539,1525,0
2011-03-28,3.0729,3.0729,3.016,3.016,4039,0
2011-03-29,3.0729,3.2246,3.0665,3.2246,25369,0
2011-04-01,3.1551,3.1551,3.0792,3.1551,863,0
2011-04-04,3.193,3.2246,3.1551,3.193,18148,0
2011-04-05,3.2436,3.2436,3.2436,3.2436,1107,0
2011-04-07,3.193,3.193,3.193,3.193,379,0
2011-04-08,3.2246,3.2246,3.193,3.193,4651,0
2011-04-12,3.1804,3.193,3.1804,3.193,1547,0
2011-04-13,3.193,3.1993,3.1614,3.1614,17467,0
2011-04-15,3.1804,3.1993,3.1804,3.1804,1740,0
2011-04-18,3.193,3.1993,3.1804,3.193,16345,0
2011-04-19,3.193,3.2436,3.193,3.2436,1199,0
2011-04-25,3.2373,3.2373,3.1677,3.1677,317,0
2011-04-26,3.1677,3.1804,3.1614,3.1614,5287,0
2011-04-27,3.193,3.193,3.193,3.193,988,0
2011-04-28,3.193,3.193,3.0918,3.0918,3120,0
2011-04-29,3.174,3.174,3.174,3.174,158,0
2011-05-02,3.2373,3.2373,3.1045,3.1045,1582,0
2011-05-03,3.1171,3.1171,3.0665,3.1108,3431,0
2011-05-05,3.0476,3.0476,3.0097,3.0097,1392,0
2011-05-06,3.2373,3.2436,3.212,3.2183,1646,0
2011-05-09,3.0665,3.0665,3.0602,3.0665,949,0
2011-05-10,3.0602,3.1171,3.0602,3.1171,2056,0
2011-05-11,3.1614,3.2183,3.1614,3.1614,1869,0
2011-05-12,3.0602,3.1108,3.0602,3.0792,1107,0
2011-05-13,3.1108,3.1235,3.035,3.0665,6664,0
2011-05-17,3.0034,3.016,3.0034,3.0034,1502,0
2011-05-18,2.9971,2.9971,2.9907,2.9907,1582,0
2011-05-19,3.0034,3.0034,3.0034,3.0034,1037,0
2011-05-27,3.0034,3.035,2.9718,3.035,1740,0
2011-05-31,3.0665,3.0665,3.0665,3.0665,158,0
2011-06-03,3.0602,3.0602,3.0602,3.0602,317,0
2011-06-06,3.0097,3.0097,2.9844,3.0034,2328,0
2011-06-07,3.0034,3.0034,3.0034,3.0034,3214,0
2011-06-08,2.9907,3.035,2.9718,2.9718,6792,0
2011-06-13,2.9844,3.0034,2.9718,3.0034,5310,0
2011-06-14,3.0034,3.0034,3.0034,3.0034,949,0
2011-06-15,2.9718,2.9718,2.9718,2.9718,5061,0
2011-06-16,2.9718,2.9718,2.9591,2.9654,6078,0
2011-06-17,2.9781,3.0224,2.8832,3.0224,481,0
2011-06-20,3.0287,3.0287,3.0287,3.0287,317,0
2011-06-22,2.9212,2.9275,2.9212,2.9212,1044,0
2011-06-23,2.9401,2.9401,2.9148,2.9212,2136,0
2011-06-24,2.9401,2.9401,2.9212,2.9401,1187,0
2011-06-27,3.0034,3.0034,2.9528,2.9718,1188,0
2011-06-29,2.9781,2.9844,2.9781,2.9781,712,0
2011-06-30,2.9781,2.9844,2.9212,2.9844,13103,0
2011-07-01,2.9781,3.0034,2.9781,3.0034,632,0
2011-07-05,2.9844,3.035,2.9844,3.016,5108,0
2011-07-06,3.035,3.035,3.0224,3.035,6215,0
2011-07-07,3.1235,3.1298,3.1235,3.1298,1779,0
2011-07-11,2.9275,2.9401,2.9275,2.9401,317,0
2011-07-12,2.9528,2.9528,2.9212,2.9275,1424,0
2011-07-13,3.016,3.0224,2.9844,2.9844,1896,0
2011-07-14,2.9465,2.9465,2.9401,2.9401,790,0
2011-07-18,2.9781,2.9781,2.9781,2.9781,634,0
2011-07-19,2.9971,2.9971,2.9844,2.9844,790,0
2011-07-20,2.9844,2.9907,2.9844,2.9907,900,0
2011-07-21,2.9844,2.9844,2.9844,2.9844,395,0
2011-07-25,3.0034,3.0034,2.9148,2.9401,2331,0
2011-07-26,2.8643,3.0224,2.8643,2.9718,1938,0
2011-07-27,3.0539,3.0665,2.9148,2.9275,14708,0
2011-07-28,2.9275,3.0855,2.9275,2.9971,9174,0
2011-07-29,3.035,3.0602,2.9465,3.0602,3029,0
2011-08-04,2.9465,2.9718,2.8643,2.8643,14876,0
2011-08-05,2.8706,2.9465,2.8706,2.9401,18299,0
2011-08-08,2.8769,2.8769,2.8453,2.8453,1582,0
2011-08-10,2.782,2.782,2.6556,2.6556,1582,0
2011-08-11,2.6872,2.6872,2.6872,2.6872,5061,0
2011-08-12,2.782,2.782,2.7251,2.7504,5695,0
2011-08-15,2.782,2.782,2.782,2.782,949,0
2011-08-16,2.782,2.782,2.782,2.782,1018,0
2011-08-17,2.801,2.839,2.801,2.8326,1582,0
2011-08-18,2.7884,2.7884,2.7251,2.7251,21320,0
2011-08-22,2.6935,2.7125,2.6935,2.7062,870,0
2011-08-23,2.8326,2.8326,2.8326,2.8326,632,0
2011-08-24,2.7504,2.7504,2.7504,2.7504,5724,0
2011-08-29,2.7315,2.8073,2.7315,2.782,2532,0
2011-08-30,2.8326,2.8453,2.8326,2.8453,5093,0
2011-08-31,3.1361,3.1361,2.7251,2.7251,3796,0
2011-09-06,2.8073,2.8453,2.7441,2.8453,1107,0
2011-09-12,2.8263,2.8326,2.7441,2.782,3321,0
2011-09-14,2.8453,2.8453,2.8453,2.8453,790,0
2011-09-20,2.7125,2.7125,2.7062,2.7062,790,0
2011-09-22,2.7315,2.7378,2.6239,2.6492,6203,0
2011-09-26,2.6556,2.6556,2.6239,2.6239,1107,0
2011-09-27,2.6239,2.6239,2.6239,2.6239,821,0
2011-09-29,2.6239,2.6239,2.6239,2.6239,1582,0
2011-09-30,2.6239,2.6809,2.6239,2.6809,3796,0
2011-10-03,2.6239,2.6239,2.6239,2.6239,4705,0
2011-10-04,2.5986,2.5986,2.5923,2.5923,1049,0
2011-10-05,2.5923,2.5923,2.4659,2.5292,26488,0
2011-10-06,2.5165,2.5292,2.5165,2.5292,1582,0
2011-10-07,2.5292,2.5292,2.5292,2.5292,158,0
2011-10-10,2.5292,2.5292,2.4723,2.5228,3131,0
2011-10-18,2.6239,2.6366,2.6239,2.6366,909,0
2011-10-24,2.6556,2.6556,2.6366,2.6429,9105,0
2011-10-25,2.6429,2.6429,2.6366,2.6429,8727,0
2011-10-26,2.5986,2.6556,2.5986,2.6556,3476,0
2011-10-27,2.5292,2.5292,2.5292,2.5292,430,0
2011-10-28,2.5418,2.5734,2.5355,2.5355,2135,0
2011-11-03,2.5608,2.5608,2.5608,2.5608,237,0
2011-11-08,2.5608,2.5671,2.5481,2.5671,2998,0
2011-11-09,2.5481,2.5481,2.5481,2.5481,5953,0
2011-11-11,2.5545,2.5545,2.5481,2.5545,1740,0
2011-11-14,2.5228,2.5671,2.5228,2.5671,2797,0
2011-11-15,2.5671,2.5671,2.5608,2.5608,1175,0
2011-11-16,2.5923,2.5923,2.4786,2.4786,6655,0
2011-11-17,2.5292,2.5292,2.5228,2.5292,8007,0
2011-11-18,2.5292,2.5292,2.5292,2.5292,632,0
2011-11-21,2.4976,2.4976,2.4976,2.4976,639,0
2011-11-22,2.4659,2.4659,2.4343,2.4343,1107,0
2011-11-23,2.4343,2.4343,2.4217,2.428,4981,0
2011-11-25,2.4343,2.4343,2.4343,2.4343,949,0
2011-11-28,2.5292,2.5355,2.4533,2.4533,3163,0
2011-11-30,2.5292,2.7062,2.4659,2.7062,3672,0
2011-12-01,2.5481,2.5608,2.5292,2.5292,1740,0
2011-12-02,2.5545,2.5671,2.5292,2.5292,475,0
2011-12-05,2.6935,2.6935,2.6935,2.6935,708,0
2011-12-06,2.5292,2.5608,2.5292,2.5608,395,0
2011-12-07,2.5292,2.5292,2.5292,2.5292,475,0
2011-12-08,2.5355,2.5671,2.5355,2.5671,854,0
2011-12-09,2.5355,2.5355,2.5355,2.5355,158,0
2011-12-12,2.5292,2.5671,2.5292,2.5292,2275,0
2011-12-13,2.5292,2.5292,2.5039,2.5292,5031,0
2011-12-15,2.5292,2.5292,2.5292,2.5292,6722,0
2011-12-20,2.5228,2.6176,2.4723,2.5608,5219,0
2011-12-21,2.6303,2.6303,2.5355,2.5355,1384,0
2011-12-22,2.5292,2.5292,2.5292,2.5292,1424,0
2011-12-23,2.6239,2.6239,2.5418,2.5418,6643,0
2011-12-27,2.5671,2.5671,2.5292,2.5292,4984,0
2011-12-28,2.5355,2.5671,2.5292,2.5292,4155,0
2011-12-29,2.5292,2.6366,2.5292,2.6303,7338,0
2011-12-30,2.6303,2.6303,2.6239,2.6239,317,0
2012-01-05,2.5734,2.6366,2.5734,2.586,1107,0
2012-01-06,2.5734,2.5734,2.5734,2.5734,1897,0
2012-01-09,2.5671,2.6556,2.5671,2.6556,1740,0
2012-01-10,2.6872,2.782,2.6872,2.782,632,0
2012-01-11,2.782,2.8959,2.782,2.782,1424,0
2012-01-12,2.8579,2.8579,2.8453,2.8516,8202,0
2012-01-13,2.839,2.8453,2.839,2.8453,790,0
2012-01-17,2.8073,2.8073,2.8073,2.8073,983,0
2012-01-18,2.8263,2.8263,2.7757,2.782,1740,0
2012-01-19,2.8263,2.839,2.7947,2.8137,1582,0
2012-01-23,2.6492,2.8326,2.6492,2.8326,1887,0
2012-01-24,2.6176,2.6176,2.5986,2.6113,790,0
2012-01-25,2.8263,2.8263,2.8263,2.8263,790,0
2012-01-27,2.839,2.839,2.839,2.839,538,0
2012-01-30,2.8453,2.8453,2.8453,2.8453,1044,0
2012-01-31,2.6429,2.6429,2.6303,2.6303,790,0
2012-02-01,2.839,2.839,2.8263,2.8326,949,0
2012-02-03,2.6556,2.6556,2.6429,2.6429,632,0
2012-02-06,2.82,2.8263,2.8137,2.8137,949,0
2012-02-07,2.7504,2.7504,2.7441,2.7504,5386,0
2012-02-08,2.7504,2.7884,2.7315,2.7315,7347,0
2012-02-13,2.7504,2.7504,2.7504,2.7504,996,0
2012-02-14,2.6619,2.6619,2.6619,2.6619,266,0
2012-02-15,2.6492,2.6492,2.6492,2.6492,317,0
2012-02-16,2.7125,2.8579,2.6935,2.7251,17660,0
2012-02-21,2.8579,3.1424,2.8579,3.1424,750,0
2012-02-22,2.7441,3.1171,2.7441,2.7631,2767,0
2012-02-23,2.8326,2.9465,2.8326,2.9465,6032,0
2012-02-27,2.7694,3.035,2.7251,3.035,831,0
2012-02-28,2.7757,2.7884,2.7378,2.7884,632,0
2012-03-02,2.7441,2.7441,2.7441,2.7441,158,0
2012-03-06,2.7504,2.7884,2.7504,2.7884,2879,0
2012-03-08,2.7504,2.9401,2.7504,2.9401,2772,0
2012-03-12,2.7504,2.801,2.7504,2.801,1678,0
2012-03-19,2.7567,2.7567,2.7567,2.7567,3084,0
2012-03-20,2.839,2.8453,2.839,2.8453,3005,0
2012-03-21,2.7631,2.7631,2.7567,2.7567,790,0
2012-03-22,2.8453,2.8453,2.7947,2.8073,2689,0
2012-03-23,2.8453,2.8453,2.7884,2.7884,1566,0
2012-03-26,2.839,2.8453,2.839,2.8453,949,0
2012-04-02,2.8326,2.8326,2.8326,2.8326,790,0
2012-04-04,2.8137,2.8579,2.8137,2.8453,7957,0
2012-04-11,2.8073,2.8326,2.7567,2.8073,6280,0
2012-04-12,2.801,2.801,2.801,2.801,2372,0
2012-04-16,2.7631,2.782,2.7631,2.782,2135,0
2012-04-24,2.82,2.8326,2.82,2.8263,7557,0
2012-04-27,2.7567,2.7567,2.7567,2.7567,1259,0
2012-04-30,2.7504,2.7567,2.7504,2.7567,2224,0
2012-05-03,2.7567,2.7631,2.7567,2.7631,475,0
2012-05-07,2.7631,2.7631,2.7631,2.7631,317,0
2012-05-10,2.782,2.782,2.782,2.782,1424,0
2012-05-11,2.7884,2.7884,2.7884,2.7884,158,0
2012-05-15,2.7884,2.7947,2.7884,2.7947,317,0
2012-05-16,2.7884,2.8073,2.7884,2.7884,2644,0
2012-05-17,2.782,2.8137,2.782,2.8137,3321,0
2012-05-21,2.782,2.7884,2.7504,2.7504,2934,0
2012-05-22,2.7378,2.7378,2.6872,2.6872,2058,0
2012-05-23,2.6872,2.6998,2.6872,2.6872,5127,0
2012-05-24,2.6556,2.6619,2.6556,2.6556,3571,0
2012-05-25,2.6492,2.6492,2.6492,2.6492,1673,0
2012-05-30,2.6809,2.6809,2.6809,2.6809,696,0
2012-06-01,2.6619,2.6619,2.6366,2.6366,3193,0
2012-06-04,2.6239,2.6239,2.5039,2.5039,3013,0
2012-06-05,2.5228,2.5292,2.5228,2.5292,3056,0
2012-06-07,2.5418,2.5481,2.5418,2.5481,484,0
2012-06-11,2.5481,2.5481,2.5481,2.5481,166,0
2012-06-12,2.6429,2.6556,2.4786,2.4786,3127,0
2012-06-14,2.4723,2.4723,2.4723,2.4723,1984,0
2012-06-15,2.4786,2.4786,2.4786,2.4786,22621,0
2012-06-19,2.4723,2.4723,2.4723,2.4723,553,0
2012-06-21,2.5923,2.5923,2.5923,2.5923,790,0
2012-06-22,2.6366,2.6366,2.5797,2.5797,317,0
2012-06-26,2.6239,2.6935,2.6239,2.6935,1265,0
2012-06-27,2.6809,2.6809,2.6809,2.6809,158,0
2012-06-29,2.6492,2.6556,2.6492,2.6556,949,0
2012-07-02,2.6556,2.6556,2.6239,2.6239,3030,0
2012-07-03,2.6556,2.6556,2.6492,2.6492,4112,0
2012-07-05,2.6492,2.6556,2.6239,2.6239,4934,0
2012-07-06,2.6303,2.6303,2.6239,2.6303,3638,0
2012-07-09,2.6239,2.6556,2.4976,2.5039,7138,0
2012-07-11,2.5102,2.5102,2.5102,2.5102,351,0
2012-07-12,2.4912,2.4912,2.4912,2.4912,790,0
2012-07-16,2.5923,2.5923,2.5923,2.5923,1897,0
2012-07-17,2.5292,2.5292,2.5288,2.5288,2847,0
2012-07-18,2.5228,2.5228,2.4786,2.4786,353,0
2012-07-19,2.4849,2.4849,2.4849,2.4849,158,0
2012-07-20,2.5292,2.5292,2.4723,2.4723,4618,0
2012-07-23,2.6556,2.6556,2.4976,2.6556,317,0
2012-07-24,2.5418,2.5418,2.5292,2.5292,1466,0
2012-07-25,2.4849,2.4849,2.4723,2.4723,1582,0
2012-07-26,2.447,2.4849,2.447,2.4659,6014,0
2012-07-30,2.4596,2.4596,2.4596,2.4596,158,0
2012-08-02,2.409,2.409,2.409,2.409,734,0
2012-08-03,2.4217,2.428,2.4217,2.428,1107,0
2012-08-07,2.3711,2.3711,2.3458,2.3458,14876,0
2012-08-08,2.3584,2.3584,2.3584,2.3584,158,0
2012-08-09,2.3395,2.3395,2.3395,2.3395,237,0
2012-08-10,2.3521,2.3711,2.3395,2.3395,4658,0
2012-08-13,2.3522,2.5039,2.3522,2.4976,14236,0
2012-08-15,2.4343,2.4596,2.4343,2.4596,317,0
2012-08-17,2.4659,2.4659,2.4527,2.4527,1107,0
2012-08-20,2.4533,2.4533,2.4533,2.4533,217,0
2012-08-21,2.4849,2.5355,2.4533,2.4533,1424,0
2012-08-22,2.3711,2.3711,2.3711,2.3711,438,0
2012-08-24,2.3964,2.447,2.3774,2.3774,1517,0
2012-08-28,2.3521,2.3521,2.3521,2.3521,847,0
2012-08-30,2.4613,2.4613,2.4613,2.4613,332,0
2012-08-31,2.4533,2.4533,2.4533,2.4533,790,0
2012-09-06,2.4469,2.4469,2.4217,2.428,1866,0
2012-09-07,2.409,2.4343,2.3711,2.3711,22181,0
2012-09-10,2.3584,2.479,2.3521,2.4576,9348,0
2012-09-11,2.3837,2.3837,2.3774,2.3774,2214,0
2012-09-12,2.3837,2.3837,2.3711,2.3837,790,0
2012-09-14,2.3837,2.3837,2.3711,2.3711,7813,0
2012-09-17,2.3711,2.3711,2.3711,2.3711,317,0
2012-09-18,2.39,2.4849,2.39,2.4659,2790,0
2012-09-19,2.4849,2.4976,2.4027,2.4027,1721,0
2012-09-20,2.4406,2.4659,2.4406,2.4659,632,0
2012-09-21,2.4659,2.4659,2.4659,2.4659,2689,0
2012-09-24,2.4975,2.4975,2.4406,2.4406,386,0
2012-09-25,2.4153,2.4533,2.39,2.4343,5986,0
2012-09-26,2.4343,2.4976,2.4343,2.4419,1265,0
2012-09-27,2.4153,2.4976,2.4153,2.4976,2926,0
2012-09-28,2.447,2.4976,2.3774,2.4659,7713,0
2012-10-01,2.3711,2.4723,2.3711,2.4343,3361,0
2012-10-02,2.4153,2.4659,2.4153,2.4659,1834,0
2012-10-03,2.447,2.4659,2.3964,2.4659,1775,0
2012-10-05,2.39,2.4596,2.3711,2.39,11546,0
2012-10-08,2.4659,2.4976,2.4406,2.4976,1579,0
2012-10-09,2.4865,2.4865,2.4865,2.4865,1107,0
2012-10-10,2.3837,2.3837,2.3705,2.3711,10749,0
2012-10-11,2.4659,2.4659,2.4659,2.4659,1582,0
2012-10-12,2.4343,2.4343,2.3774,2.3774,2531,0
2012-10-15,2.4153,2.4976,2.4153,2.4976,1305,0
2012-10-16,2.4849,2.4976,2.4849,2.4976,4604,0
2012-10-17,2.8453,3.1551,2.7188,3.0539,207560,0
2012-10-18,3.2879,3.2879,3.074,3.2246,100697,0
2012-10-19,3.2499,3.2499,3.174,3.2032,25161,0
2012-10-22,3.2689,3.408,3.2689,3.3574,88902,0
2012-10-23,3.408,3.4144,3.2942,3.3764,29226,0
2012-10-24,3.3764,3.3838,3.2942,3.3321,19575,0
2012-10-25,3.408,3.408,3.2942,3.3385,38157,0
2012-10-26,3.3701,3.5977,3.3005,3.3069,76779,0
2012-10-31,3.446,3.446,2.5734,2.6872,117709,0
2012-11-01,2.5734,2.8832,2.5734,2.7884,188126,0
2012-11-02,2.839,3.2499,2.839,3.1766,63860,0
2012-11-05,3.231,3.231,3.0412,3.1993,39668,0
2012-11-06,3.1551,3.2879,3.1551,3.193,46160,0
2012-11-07,3.1804,3.1924,2.9844,3.1614,19140,0
2012-11-08,3.1235,3.1551,3.0539,3.054,10498,0
2012-11-09,3.1235,3.1235,3.0729,3.0982,3057,0
2012-11-12,3.0539,3.0982,2.9718,3.0918,8576,0
2012-11-13,3.0908,3.0918,3.06,3.06,3652,0
2012-11-14,3.035,3.1488,2.9973,3.1045,15282,0
2012-11-15,3.0982,3.0982,3.0413,3.0413,3495,0
2012-11-16,3.0476,3.0982,3.0476,3.0476,2847,0
2012-11-19,3.035,3.1036,2.9971,3.0982,5852,0
2012-11-20,3.0665,3.0792,3.0034,3.0034,3505,0
2012-11-21,3.0097,3.0982,3.0097,3.0855,7259,0
2012-11-23,3.0855,3.0855,3.0855,3.0855,198,0
2012-11-26,3.0982,3.1298,3.0665,3.0982,8936,0
2012-11-27,3.1298,3.2237,3.1109,3.193,16288,0
2012-11-28,3.1929,3.3511,3.1171,3.1929,22620,0
2012-11-29,2.9718,3.2879,2.8769,3.212,17455,0
2012-11-30,3.2879,3.3448,3.0665,3.2689,62282,0
2012-12-03,3.1264,3.4292,2.9572,3.2956,46723,0
2012-12-04,2.7523,3.4114,2.7523,3.1977,21606,0
2012-12-05,3.0997,3.0997,2.9661,3.073,19035,0
2012-12-06,2.975,2.975,2.779,2.9304,41409,0
2012-12-07,2.975,3.0016,2.7701,2.7701,16236,0
2012-12-10,2.8859,2.8948,2.779,2.8057,3837,0
2012-12-11,2.7968,2.8948,2.7968,2.8948,1239,0
2012-12-12,2.8859,2.8859,2.788,2.788,1010,0
2012-12-13,2.7879,2.8057,2.7879,2.7879,9150,0
2012-12-14,2.7879,2.7893,2.7879,2.7893,705,0
2012-12-17,2.779,2.7959,2.681,2.7113,8310,0
2012-12-18,2.681,2.681,2.4673,2.5296,24491,0
2012-12-20,2.5385,2.5385,2.494,2.5296,5889,0
2012-12-21,2.5118,2.5831,2.5118,2.583,7330,0
2012-12-24,2.5474,2.6009,2.5474,2.592,1724,0
2012-12-26,2.6454,2.6508,2.6009,2.6009,1460,0
2012-12-27,2.6009,2.6009,2.6009,2.6009,561,0
2012-12-31,2.6098,2.76,2.6098,2.6899,10807,0
2013-01-02,2.7612,2.8146,2.7523,2.8057,2245,0
2013-01-03,2.8056,2.8056,2.7755,2.779,2011,0
2013-01-04,2.779,2.8057,2.779,2.779,5813,0
2013-01-07,2.8057,2.8057,2.7701,2.7879,4414,0
2013-01-08,2.7879,2.877,2.7879,2.877,3768,0
2013-01-09,2.877,2.877,2.7879,2.8503,1122,0
2013-01-10,2.8236,2.877,2.8236,2.8415,7115,0
2013-01-11,2.8672,3.0106,2.8672,3.0106,1957,0
2013-01-14,2.8859,2.8859,2.877,2.877,674,0
2013-01-15,2.9126,2.975,2.9038,2.9393,2582,0
2013-01-17,2.9661,2.9661,2.9483,2.9483,4603,0
2013-01-18,2.9483,2.9536,2.9483,2.9536,674,0
2013-01-22,2.9573,2.9573,2.9572,2.9572,2810,0
2013-01-23,2.975,2.975,2.975,2.975,561,0
2013-01-24,2.975,2.975,2.9572,2.9572,281,0
2013-01-25,2.9572,2.9572,2.8503,2.9393,5973,0
2013-01-28,2.9483,2.9928,2.9393,2.9839,7678,0
2013-01-29,2.7791,2.9839,2.7791,2.9839,1474,0
2013-01-30,2.9839,2.9839,2.8414,2.8681,3986,0
2013-01-31,2.8057,2.9304,2.7968,2.8948,11306,0
2013-02-01,2.8663,2.877,2.8663,2.877,1296,0
2013-02-04,2.9126,2.9304,2.877,2.9304,1035,0
2013-02-05,2.9305,2.9305,2.9305,2.9305,202,0
2013-02-06,2.9305,2.9839,2.9305,2.9839,1347,0
2013-02-07,2.9393,2.9393,2.9393,2.9393,674,0
2013-02-12,2.9304,2.9839,2.9304,2.975,6512,0
2013-02-13,2.9393,2.9839,2.9393,2.9839,1684,0
2013-02-19,2.9393,2.975,2.9304,2.9304,1572,0
2013-02-20,2.9347,2.9347,2.9347,2.9347,420,0
2013-02-21,2.9304,2.975,2.9304,2.975,1393,0
2013-02-22,2.9839,2.9839,2.9304,2.9304,653,0
2013-02-25,2.9304,2.9661,2.7612,2.8966,11661,0
2013-02-26,2.877,2.8948,2.877,2.8859,1460,0
2013-02-27,2.8948,2.8948,2.8948,2.8948,112,0
2013-02-28,2.9037,2.9661,2.8948,2.9518,7410,0
2013-03-01,2.8948,2.897,2.8948,2.897,786,0
2013-03-04,2.9037,2.9126,2.8948,2.8948,597,0
2013-03-05,2.9126,2.9126,2.8948,2.9037,449,0
2013-03-06,2.8948,2.9483,2.8948,2.9483,1235,0
2013-03-07,2.8949,2.9215,2.8949,2.9215,1246,0
2013-03-08,2.9572,2.9572,2.8948,2.8948,3800,0
2013-03-11,2.9055,2.9055,2.8236,2.8325,2547,0
2013-03-12,2.9304,2.9304,2.9304,2.9304,1123,0
2013-03-13,2.8236,2.9483,2.8236,2.9215,3144,0
2013-03-15,2.8503,2.9126,2.8503,2.9126,606,0
2013-03-18,2.9037,2.9126,2.8681,2.8681,2694,0
2013-03-19,2.8681,2.8761,2.8681,2.8681,649,0
2013-03-20,2.9126,2.9839,2.8681,2.877,24780,0
2013-03-21,2.975,3.0106,2.975,3.0106,1572,0
2013-03-22,3.0284,3.4025,3.0284,3.3045,8312,0
2013-03-25,3.0061,3.0997,3.0061,3.0284,3364,0
2013-03-26,3.0908,3.0908,3.0908,3.0908,112,0
2013-03-27,3.1353,3.3847,3.0841,3.1442,4870,0
2013-03-28,3.1442,3.545,3.1442,3.4827,3266,0
2013-04-02,3.5628,3.5628,3.3402,3.3402,1059,0
2013-04-04,3.3313,3.3411,3.0195,3.2956,1583,0
2013-04-05,3.0249,3.0249,2.9759,2.9759,674,0
2013-04-08,2.975,3.545,2.975,3.2156,1297,0
2013-04-12,3.1175,3.1175,2.9661,2.9661,1684,0
2013-04-15,2.9661,2.975,2.9661,2.975,561,0
2013-04-16,3.0017,3.0106,3.0017,3.0106,449,0
2013-04-18,3.0231,3.0231,3.0231,3.0231,140,0
2013-04-30,2.9661,3.0801,2.9661,3.0801,516,0
2013-05-01,2.9661,2.9661,2.8681,2.8681,1460,0
2013-05-03,2.7434,2.7434,2.7434,2.7434,337,0
2013-05-06,3.0908,3.1086,3.0373,3.0373,3099,0
2013-05-07,2.7346,2.7346,2.7346,2.7346,337,0
2013-05-08,3.073,3.0908,3.0037,3.0037,561,0
2013-05-09,3.0017,3.0017,3.0017,3.0017,112,0
2013-05-10,2.9126,2.9126,2.7701,2.8325,1010,0
2013-05-13,2.8146,2.8593,2.8146,2.8593,449,0
2013-05-14,2.8948,2.8948,2.8948,2.8948,1123,0
2013-05-15,2.8948,2.8949,2.8146,2.8503,2807,0
2013-05-17,2.8147,2.82,2.8146,2.8146,898,0
2013-05-20,2.8146,2.8146,2.8146,2.8146,561,0
2013-05-21,2.7434,2.7567,2.7256,2.7256,1965,0
2013-05-22,2.7354,2.7354,2.7354,2.7354,225,0
2013-05-23,2.7594,2.7594,2.7594,2.7594,337,0
2013-05-24,2.7256,2.7309,2.7256,2.7309,225,0
2013-05-28,2.7256,2.7256,2.7256,2.7256,225,0
2013-05-29,2.6989,2.6989,2.6989,2.6989,225,0
2013-05-31,2.7078,2.8503,2.7078,2.8503,337,0
2013-06-03,2.6997,2.6997,2.6989,2.6989,225,0
2013-06-04,2.6989,2.6989,2.6989,2.6989,3144,0
2013-06-07,2.6721,2.8503,2.6721,2.8503,3576,0
2013-06-10,2.8503,2.8503,2.8431,2.8503,337,0
2013-06-12,2.6721,2.6899,2.6721,2.6899,281,0
2013-06-13,2.6721,2.6721,2.6721,2.6721,561,0
2013-06-17,2.8325,2.8325,2.8325,2.8325,112,0
2013-06-18,2.681,2.6871,2.681,2.6871,561,0
2013-06-19,2.6899,2.6899,2.6899,2.6899,112,0
2013-06-21,2.6721,2.673,2.6721,2.673,2245,0
2013-06-26,2.6721,2.7078,2.6632,2.7078,4101,0
2013-06-27,2.6721,2.6899,2.6721,2.6899,898,0
2013-06-28,2.6721,2.6721,2.6721,2.6721,337,0
2013-07-01,2.6009,2.6098,2.592,2.6098,1572,0
2013-07-02,2.6187,2.6187,2.6187,2.6187,112,0
2013-07-05,2.6187,2.6187,2.6187,2.6187,112,0
2013-07-09,2.7256,2.8503,2.7225,2.8097,1848,0
2013-07-10,2.584,2.584,2.584,2.584,337,0
2013-07-12,2.6009,2.6009,2.6009,2.6009,112,0
2013-07-15,2.5831,2.5831,2.5831,2.5831,112,0
2013-07-16,2.8414,2.8414,2.8414,2.8414,225,0
2013-07-17,2.8503,2.8503,2.8503,2.8503,225,0
2013-07-18,2.6899,2.6899,2.6721,2.6721,370,0
2013-07-24,2.8325,2.8325,2.8325,2.8325,561,0
2013-07-25,2.6899,2.6899,2.673,2.673,393,0
2013-07-30,2.6721,2.6721,2.6721,2.6721,175,0
2013-08-01,2.7879,2.7879,2.6721,2.681,11824,0
2013-08-02,2.6632,2.6703,2.6632,2.6632,790,0
2013-08-05,2.6632,2.7167,2.6632,2.7167,1123,0
2013-08-06,2.6694,2.7122,2.6694,2.7122,561,0
2013-08-07,2.6454,2.6454,2.6454,2.6454,1684,0
2013-08-08,2.6721,2.8502,2.6721,2.8316,5389,0
2013-08-09,2.779,2.8236,2.779,2.8057,674,0
2013-08-12,2.7434,2.7434,2.7434,2.7434,281,0
2013-08-13,2.8414,2.8503,2.8414,2.8414,4508,0
2013-08-15,2.8503,2.8503,2.8503,2.8503,112,0
2013-08-23,2.8325,2.8325,2.8325,2.8325,225,0
2013-08-28,2.7434,2.8503,2.7434,2.8502,1690,0
2013-08-29,2.8503,2.8503,2.8503,2.8503,2245,0
2013-08-30,2.8503,2.8503,2.8449,2.8503,5610,0
2013-09-03,2.8146,2.9037,2.8146,2.8503,11059,0
2013-09-04,2.8325,2.9839,2.8325,2.9839,2245,0
2013-09-09,3.0106,3.0106,2.8948,2.8948,5838,0
2013-09-10,2.8592,3.0284,2.7612,2.7612,898,0
2013-09-11,2.8325,2.8325,2.8325,2.8325,112,0
2013-09-12,2.8057,2.8057,2.8057,2.8057,168,0
2013-09-18,2.8681,2.8681,2.8681,2.8681,449,0
2013-09-20,2.9126,2.9126,2.9126,2.9126,561,0
2013-09-23,2.9126,3.0017,2.9126,3.0017,2710,0
2013-09-25,3.0284,3.0284,3.0284,3.0284,112,0
2013-09-26,2.8325,2.8325,2.8146,2.8146,1123,0
2013-09-27,2.8057,2.8057,2.8057,2.8057,561,0
2013-09-30,3.0462,3.0462,3.0462,3.0462,112,0
2013-10-04,3.0284,3.0284,3.0284,3.0284,112,0
2013-10-08,2.9304,3.0106,2.9304,3.0106,449,0
2013-10-09,3.0017,3.0017,3.0017,3.0017,112,0
2013-10-11,2.8948,2.9215,2.8948,2.9215,337,0
2013-10-15,3.0284,3.3313,3.0284,3.2244,4266,0
2013-10-17,3.2155,3.2155,3.2155,3.2155,112,0
2013-10-18,3.2066,3.2244,3.2066,3.2244,561,0
2013-10-22,3.2155,3.2155,3.2155,3.2155,337,0
2013-10-23,3.2155,3.2511,3.2155,3.2511,898,0
2013-10-24,3.2956,3.2956,3.2956,3.2956,112,0
2013-10-29,3.0106,3.3402,3.0106,3.3402,3480,0
2013-10-30,3.3669,3.3669,3.3491,3.3669,337,0
2013-10-31,3.358,3.358,3.0195,3.3045,2492,0
2013-11-01,3.0284,3.0284,3.0284,3.0284,112,0
2013-11-04,3.2155,3.2155,3.1086,3.1175,1010,0
2013-11-07,3.073,3.073,3.073,3.073,786,0
2013-11-12,3.3847,3.3847,3.2422,3.2422,1235,0
2013-11-18,3.1977,3.1977,3.1977,3.1977,112,0
2013-11-20,3.0551,3.1977,3.0551,3.1977,1460,0
2013-11-25,3.0284,3.0997,3.0284,3.0997,2245,0
2013-11-26,3.064,3.064,3.064,3.064,112,0
2013-12-04,3.0551,3.1086,3.0284,3.1086,1010,0
2013-12-06,3.1175,3.1175,3.0462,3.073,1572,0
2013-12-09,3.1175,3.2066,3.0551,3.1175,6961,0
2013-12-11,3.1887,3.2066,3.1887,3.2066,561,0
2013-12-12,3.2956,3.3402,3.2956,3.3402,1460,0
2013-12-13,3.26,3.26,3.056,3.056,2694,0
2013-12-16,3.0462,3.1086,3.0462,3.1086,449,0
2013-12-17,3.2155,3.2867,3.1442,3.2155,2582,0
2013-12-19,3.1928,3.1928,3.1855,3.1855,294,0
2013-12-20,3.1977,3.1977,2.9928,3.0997,9741,0
2013-12-23,3.0908,3.0908,3.0195,3.0195,2552,0
2013-12-24,3.0019,3.0019,2.9928,2.9928,2217,0
2013-12-26,3.0819,3.1531,2.9839,3.0017,2225,0
2013-12-27,3.0373,3.4203,2.9839,3.4203,2694,0
2013-12-30,3.073,3.1798,3.0551,3.0551,3368,0
2013-12-31,3.0551,3.0551,2.9928,2.9928,5389,0
2014-01-02,3.0195,3.2689,3.0195,3.2689,455,0
2014-01-03,3.0284,3.073,2.9928,2.9928,9064,0
2014-01-06,2.9839,3.1175,2.9839,3.0284,17177,0
2014-01-07,3.0017,3.1175,3.0017,3.0106,9487,0
2014-01-08,3.0373,3.1175,3.0017,3.0017,2119,0
2014-01-09,3.0284,3.0284,3.0017,3.0017,1909,0
2014-01-10,2.9928,2.9928,2.9126,2.9126,7747,0
2014-01-13,2.9839,2.9839,2.9661,2.9661,3144,0
2014-01-14,2.9393,3.0195,2.9393,3.0195,2021,0
2014-01-15,3.064,3.073,2.9393,2.9839,13921,0
2014-01-16,3.0195,3.0284,2.8948,2.9304,3256,0
2014-01-17,2.8948,2.8948,2.8948,2.8948,281,0
2014-01-22,2.877,2.9037,2.8146,2.9037,16167,0
2014-01-23,2.9393,2.9393,2.7968,2.8057,9318,0
2014-01-24,2.7879,2.7968,2.7256,2.7256,2694,0
2014-01-27,2.7523,2.7612,2.7434,2.7612,3593,0
2014-01-28,2.7434,2.7434,2.6899,2.6989,19423,0
2014-01-29,2.8057,2.8325,2.6543,2.6543,15718,0
2014-01-30,2.7078,2.7078,2.6454,2.7078,4379,0
2014-01-31,2.681,2.7078,2.6276,2.6632,3486,0
2014-02-03,2.6899,2.6899,2.6543,2.6543,4056,0
2014-02-04,2.6543,2.7701,2.6543,2.6721,5262,0
2014-02-06,2.6899,2.6899,2.6882,2.6899,2962,0
2014-02-07,2.6899,2.8057,2.6899,2.8057,225,0
2014-02-10,2.6989,2.7818,2.6989,2.7818,1046,0
2014-02-11,2.7256,2.779,2.7256,2.779,1022,0
2014-02-12,2.8613,2.8613,2.8538,2.8538,1191,0
2014-02-18,2.779,2.8503,2.779,2.8253,1965,0
2014-02-19,2.8146,2.8146,2.8146,2.8146,281,0
2014-02-21,2.8761,2.9037,2.8761,2.8948,10778,0
2014-02-26,2.9037,2.9126,2.8948,2.9117,4060,0
2014-03-03,2.9126,2.9216,2.9126,2.9216,4154,0
2014-03-04,2.9215,2.9928,2.9215,2.9928,7674,0
2014-03-06,3.0284,3.0284,3.0284,3.0284,2302,0
2014-03-12,2.9661,2.9661,2.9215,2.9215,4505,0
2014-03-13,2.9216,2.9216,2.9216,2.9216,112,0
2014-03-14,3.0462,3.1442,3.0017,3.064,14759,0
2014-03-18,3.1175,3.3304,2.9572,3.0285,19749,0
2014-03-25,3.1415,3.1415,3.1415,3.1415,113,0
2014-03-27,3.1353,3.2533,3.1264,3.2533,1013,0
2014-03-28,2.9839,3.0544,2.9839,3.0544,884,0
2014-03-31,2.9928,3.0502,2.9928,2.9928,337,0
2014-04-02,3.0284,3.1977,3.0284,3.1175,16065,0
2014-04-03,3.0284,3.1887,3.0284,3.0908,11229,0
2014-04-07,3.0908,3.1175,3.0551,3.1086,4273,0
2014-04-09,3.073,3.1086,3.073,3.1085,1123,0
2014-04-11,3.0997,3.2867,2.9304,3.0908,62202,0
2014-04-14,2.9572,3.1442,2.9215,2.9503,6624,0
2014-04-15,2.9215,3.1709,2.9215,3.0106,5501,0
2014-04-17,2.9661,3.0284,2.9215,3.0284,3817,0
2014-04-21,2.9393,3.0106,2.9126,2.9572,5286,0
2014-04-22,2.9215,2.9215,2.8236,2.8414,24054,0
2014-04-23,2.8057,2.8057,2.7879,2.7879,898,0
2014-04-24,2.7879,2.7974,2.7879,2.7879,1684,0
2014-04-25,2.8147,2.8147,2.8057,2.8057,1628,0
2014-04-28,2.8057,2.8236,2.7612,2.7701,3444,0
2014-04-29,2.7612,2.7612,2.7434,2.7434,449,0
2014-04-30,2.7612,2.7612,2.6899,2.6899,1685,0
2014-05-01,2.6899,2.6899,2.6899,2.6899,2358,0
2014-05-02,2.7168,2.7168,2.7167,2.7167,4715,0
2014-05-05,2.7523,2.7523,2.7256,2.7345,1010,0
2014-05-08,2.6632,2.6632,2.6631,2.6631,567,0
2014-05-09,2.6632,2.6632,2.6632,2.6632,372,0
2014-05-12,2.6988,2.6989,2.6988,2.6989,1235,0
2014-05-13,2.6989,2.717,2.6721,2.6721,1347,0
2014-05-19,2.7167,2.7167,2.7078,2.7167,2468,0
2014-05-21,2.8057,2.8057,2.6993,2.7167,3021,0
2014-05-23,2.6989,2.6989,2.6632,2.6721,1235,0
2014-05-27,2.8414,2.9483,2.8414,2.8948,2150,0
2014-05-29,2.6989,2.779,2.681,2.681,7859,0
2014-05-30,2.7167,2.7345,2.7167,2.7345,354,0
2014-06-05,2.6721,2.7167,2.6632,2.7006,4154,0
2014-06-06,2.7256,2.8057,2.6632,2.7879,3256,0
2014-06-09,2.681,2.681,2.681,2.681,225,0
2014-06-13,2.7612,2.7612,2.69,2.69,707,0
2014-06-17,2.6899,2.6989,2.6899,2.6989,2593,0
2014-06-18,2.6908,2.6908,2.6276,2.6721,9624,0
2014-06-19,2.6721,2.6721,2.6721,2.6721,1123,0
2014-06-20,2.6632,2.7078,2.6543,2.7078,1475,0
2014-06-23,2.6632,2.6722,2.6632,2.6722,558,0
2014-06-24,2.673,2.673,2.6721,2.6721,1328,0
2014-06-26,2.8236,2.8236,2.8236,2.8236,112,0
2014-06-27,2.8057,2.8057,2.7968,2.8057,842,0
2014-06-30,2.8057,2.8057,2.6543,2.6543,4569,0
2014-07-01,2.8236,2.8236,2.681,2.681,561,0
2014-07-02,2.6899,2.6899,2.6899,2.6899,225,0
2014-07-07,2.681,2.6899,2.6098,2.6632,10355,0
2014-07-08,2.6632,2.681,2.6009,2.681,6383,0
2014-07-09,2.6543,2.6543,2.6454,2.6454,936,0
2014-07-10,2.7167,2.7256,2.6543,2.6543,3929,0
2014-07-11,2.6543,2.6544,2.5831,2.5831,15104,0
2014-07-14,2.5921,2.5921,2.5921,2.5921,661,0
2014-07-15,2.6276,2.877,2.6276,2.877,59860,0
2014-07-16,2.7434,2.8947,2.7434,2.8364,6182,0
2014-07-17,2.7345,2.8809,2.7167,2.8809,1403,0
2014-07-18,2.8057,2.8948,2.779,2.877,18269,0
2014-07-21,2.8057,3.0106,2.8057,2.975,21271,0
2014-07-22,2.9393,3.0462,2.8503,2.9304,15549,0
2014-07-23,2.9572,2.9572,2.7612,2.7612,16078,0
2014-07-24,2.7612,2.877,2.7256,2.877,13742,0
2014-07-25,2.9037,2.9572,2.7968,2.7968,5135,0
2014-07-28,2.7523,2.8456,2.6899,2.8325,1572,0
2014-07-29,2.8503,2.8503,2.7078,2.8467,17777,0
2014-07-30,2.8325,2.8325,2.7256,2.8236,5127,0
2014-08-01,2.6989,2.774,2.681,2.774,561,0
2014-08-05,2.8057,2.8057,2.779,2.7799,842,0
2014-08-08,2.6989,2.7701,2.681,2.7167,15985,0
2014-08-11,2.7078,2.8592,2.7078,2.8325,39888,0
2014-08-12,2.7345,2.8502,2.7345,2.8502,876,0
2014-08-13,2.8146,2.877,2.7434,2.8414,3706,0
2014-08-14,2.8503,2.877,2.7879,2.7879,13279,0
2014-08-15,2.7747,2.8171,2.7747,2.8171,326,0
2014-08-20,2.8104,2.8528,2.8104,2.8528,225,0
2014-08-21,2.7611,2.8592,2.7611,2.8592,3031,0
2014-08-25,2.7078,2.8592,2.7078,2.8592,449,0
2014-08-26,2.8858,3.456,2.8505,2.9249,63428,0
2014-08-27,2.9393,3.1175,2.8771,2.8771,15449,0
2014-08-28,2.9483,2.9483,2.8325,2.8325,2317,0
2014-08-29,2.8236,2.9304,2.8236,2.8503,8724,0
2014-09-02,2.7968,2.9393,2.7968,2.8504,7048,0
2014-09-03,2.8503,2.9393,2.8503,2.9393,3239,0
2014-09-04,2.9215,3.0908,2.8414,2.8859,12188,0
2014-09-05,2.8503,2.8503,2.8503,2.8503,112,0
2014-09-08,2.8503,2.8503,2.7167,2.7345,9636,0
2014-09-09,2.7434,2.868,2.7434,2.868,994,0
2014-09-10,2.7523,2.7612,2.7434,2.7612,454,0
2014-09-11,2.7434,2.8414,2.7434,2.8414,378,0
2014-09-12,2.8414,2.8414,2.7523,2.8236,1973,0
2014-09-15,2.8591,2.8591,2.8236,2.8591,750,0
2014-09-16,2.7523,2.7926,2.7523,2.7926,710,0
2014-09-17,2.7612,2.7612,2.7523,2.7523,492,0
2014-09-18,2.7524,2.7968,2.7524,2.7826,2244,0
2014-09-19,2.7612,2.7612,2.7612,2.7612,216,0
2014-09-22,2.7701,2.7701,2.7523,2.7523,277,0
2014-09-24,2.8057,2.9483,2.8057,2.9483,3608,0
2014-09-25,2.9242,2.9303,2.779,2.8057,8774,0
2014-09-26,2.8146,2.8146,2.8057,2.8057,1909,0
2014-09-29,2.8146,2.8859,2.8146,2.8859,1572,0
2014-09-30,2.8325,2.8325,2.8236,2.8325,561,0
2014-10-01,2.8236,2.8325,2.8236,2.8325,356,0
2014-10-02,2.8342,2.8428,2.8057,2.8057,2140,0
2014-10-03,2.8057,2.868,2.8057,2.8057,5391,0
2014-10-06,2.8057,2.8057,2.7523,2.7612,8797,0
2014-10-07,2.7613,2.8057,2.7613,2.8057,827,0
2014-10-08,2.7612,2.7613,2.7523,2.7612,4685,0
2014-10-09,2.8146,2.8592,2.7701,2.8592,3325,0
2014-10-10,2.8325,2.8503,2.8057,2.8503,3813,0
2014-10-13,2.8503,2.8531,2.8503,2.8531,1900,0
2014-10-14,2.8503,2.8681,2.7968,2.8531,3396,0
2014-10-15,2.8681,2.8681,2.8503,2.8503,5894,0
2014-10-16,2.8325,2.8503,2.8325,2.8325,983,0
2014-10-17,2.7968,2.8235,2.7968,2.8191,5326,0
2014-10-20,2.8307,2.8307,2.7968,2.8236,2373,0
2014-10-21,2.7701,2.8146,2.7701,2.779,2588,0
2014-10-22,2.7826,2.8146,2.7826,2.8146,394,0
2014-10-23,2.8146,2.8146,2.7701,2.8146,2783,0
2014-10-24,2.7826,2.8636,2.779,2.8503,1296,0
2014-10-27,2.8681,2.8681,2.8307,2.8592,898,0
2014-10-28,2.868,2.891,2.8503,2.8503,7073,0
2014-10-29,2.7986,2.8859,2.7986,2.8592,1078,0
2014-10-31,2.9126,2.9215,2.8948,2.8948,4785,0
2014-11-03,2.9214,2.9215,2.9214,2.9215,954,0
2014-11-04,2.8948,2.9393,2.8948,2.9393,9879,0
2014-11-05,2.8859,3.2009,2.8859,3.073,40765,0
2014-11-06,3.0106,3.1891,2.8057,3.1891,4658,0
2014-11-07,3.1175,3.1175,2.8949,3.0683,604,0
2014-11-10,3.064,3.1709,3.0551,3.1442,1846,0
2014-11-11,3.0908,3.0908,3.0908,3.0908,516,0
2014-11-12,3.1086,3.1086,3.1086,3.1086,112,0
2014-11-13,3.0908,3.1352,2.9839,3.0284,4059,0
2014-11-14,3.0997,3.0997,2.9839,2.9928,1097,0
2014-11-17,2.9839,3.073,2.9839,2.9839,529,0
2014-11-18,2.9839,3.0908,2.9839,3.0462,2021,0
2014-11-19,3.0462,3.0462,3.0462,3.0462,112,0
2014-11-21,3.0462,3.0551,3.0462,3.0551,345,0
2014-11-24,3.0551,3.064,3.0551,3.064,1409,0
2014-11-25,3.0819,3.0819,3.0819,3.0819,674,0
2014-11-26,3.0997,3.0997,3.0284,3.0284,2286,0
2014-11-28,2.9861,2.9861,2.9861,2.9861,1247,0
2014-12-01,3.0373,3.0373,3.0373,3.0373,438,0
2014-12-02,2.9928,3.1977,2.9928,3.1709,1572,0
2014-12-03,3.1353,3.1353,3.1353,3.1353,154,0
2014-12-08,3.0285,3.0373,2.9751,2.9751,2108,0
2014-12-09,3.064,3.073,2.975,3.073,4227,0
2014-12-10,3.1086,3.1086,3.1086,3.1086,1347,0
2014-12-12,3.0284,3.0284,3.0045,3.0195,1207,0
2014-12-18,3.1174,3.1174,3.0462,3.0462,3960,0
2014-12-19,3.1175,3.1175,3.0997,3.0997,1238,0
2014-12-22,3.1175,3.2511,3.0882,3.2155,5375,0
2014-12-23,3.3223,3.3223,3.2155,3.3081,957,0
2014-12-24,3.3223,3.3223,3.3223,3.3223,236,0
2014-12-26,3.2244,3.2244,3.2066,3.2066,1793,0
2014-12-29,3.2244,3.2244,3.2244,3.2244,163,0
2014-12-30,3.2155,3.2155,3.0738,3.0819,1347,0
2014-12-31,3.073,3.073,3.073,3.073,1684,0
2015-01-02,3.2155,3.2155,3.1977,3.2154,1110,0
2015-01-05,3.2155,3.2155,3.1977,3.1977,701,0
2015-01-06,3.2155,3.2244,3.2066,3.2066,5726,0
2015-01-07,3.0819,3.358,3.0819,3.358,10062,0
2015-01-08,3.3313,3.3936,3.3223,3.3847,5840,0
2015-01-09,3.3847,3.4113,3.3847,3.3936,3537,0
2015-01-12,3.5272,4.308,3.5183,3.9102,121207,0
2015-01-13,3.8746,3.8924,3.839,3.8835,7705,0
2015-01-14,3.9637,3.9637,3.8479,3.8479,5863,0
2015-01-15,3.9637,3.9637,3.7765,3.8747,2781,0
2015-01-16,3.9191,4.0082,3.8301,3.9905,13614,0
2015-01-20,3.9191,3.9458,3.8301,3.8746,5543,0
2015-01-21,3.7499,3.9548,3.7499,3.9369,3629,0
2015-01-23,3.8755,3.8835,3.8746,3.8746,6180,0
2015-01-26,3.7499,3.7499,3.7499,3.7499,112,0
2015-01-27,3.8567,3.8569,3.8567,3.8568,5570,0
2015-01-28,3.7499,3.8568,3.7499,3.8568,1123,0
2015-01-29,3.7855,3.8301,3.7855,3.8301,5794,0
2015-01-30,3.7855,3.7855,3.7855,3.7855,382,0
2015-02-02,3.7856,3.7856,3.7856,3.7856,274,0
2015-02-04,3.8211,3.8301,3.5896,3.7588,15373,0
2015-02-05,3.7143,3.8301,3.7143,3.7143,578,0
2015-02-06,3.7855,3.8301,3.7499,3.7855,1576,0
2015-02-09,3.7766,3.7855,3.7766,3.7855,5515,0
2015-02-10,3.7855,3.7855,3.5897,3.5897,7057,0
2015-02-11,3.652,3.7855,3.652,3.7855,364,0
2015-02-13,3.7765,3.7766,3.7765,3.7766,449,0
2015-02-17,3.7766,3.7766,3.7766,3.7766,338,0
2015-02-18,3.7766,3.7766,3.6163,3.6964,2357,0
2015-02-19,3.7588,3.7588,3.7588,3.7588,245,0
2015-02-20,3.6074,3.665,3.6074,3.665,376,0
2015-02-23,3.7588,3.7588,3.741,3.741,569,0
2015-02-26,3.7677,3.7677,3.7677,3.7677,336,0
2015-02-27,3.7499,3.7499,3.741,3.741,1325,0
2015-03-02,3.741,3.7766,3.7321,3.7766,6736,0
2015-03-03,3.8657,4.8989,3.8657,4.703,295494,0
2015-03-04,4.5961,4.7208,4.311,4.5159,184010,0
2015-03-05,4.8098,4.8098,4.0973,4.3378,46929,0
2015-03-06,4.4536,4.4536,4.124,4.124,20882,0
2015-03-09,4.4625,4.6317,4.1418,4.4536,48950,0
2015-03-10,4.409,4.5337,4.2309,4.2932,13921,0
2015-03-11,4.2487,4.4803,4.2487,4.4803,4940,0
2015-03-12,4.3467,4.5693,4.2754,4.2754,4379,0
2015-03-13,4.2754,4.3912,4.2754,4.2754,2470,0
2015-03-16,4.2754,4.3199,4.2754,4.2843,3593,0
2015-03-17,4.3556,4.3556,4.2754,4.2754,4940,0
2015-03-18,4.2754,4.3021,4.2754,4.3021,3929,0
2015-03-19,4.2754,4.4268,4.2754,4.2754,3031,0
2015-03-20,4.2754,4.3199,4.2754,4.3199,3817,0
2015-03-23,4.2754,4.2932,4.2754,4.2754,3929,0
2015-03-24,4.3467,4.5783,4.2754,4.2754,8645,0
2015-03-25,4.2754,4.2843,4.2754,4.2843,3480,0
2015-03-26,4.2754,4.3734,4.2754,4.3734,1235,0
2015-03-27,4.2754,4.4179,4.2754,4.409,1460,0
2015-03-30,4.3199,4.3199,4.3199,4.3199,225,0
2015-03-31,4.4536,4.4536,4.4081,4.4081,5166,0
2015-04-06,4.2932,4.4001,4.2932,4.2932,1460,0
2015-04-07,4.2754,4.409,3.6163,4.1151,25005,0
2015-04-08,4.0082,4.4001,3.9191,4.3645,55798,0
2015-04-09,4.3645,4.5426,4.311,4.311,78304,0
2015-04-10,3.9548,4.0973,3.4738,3.8657,35140,0
2015-04-13,3.7143,4.0616,3.7143,4.0082,16840,0
2015-04-14,4.0349,4.0349,4.0171,4.0171,225,0
2015-04-15,3.8211,3.8211,3.7944,3.7944,1123,0
2015-04-16,3.9013,3.9904,3.8835,3.9191,1455,0
2015-04-17,3.9191,3.9993,3.9191,3.9993,1347,0
2015-04-20,3.8366,3.8924,3.8366,3.8924,256,0
2015-04-21,3.9815,3.9815,3.3937,3.6791,51300,0
2015-04-22,3.7499,3.7499,3.6074,3.6074,2663,0
2015-04-23,3.6519,3.8746,3.6519,3.6697,2358,0
2015-04-24,3.6786,3.6875,3.6786,3.6875,337,0
2015-04-27,3.6786,3.6875,3.6786,3.6875,786,0
2015-04-28,3.6519,3.6519,3.6074,3.6074,3593,0
2015-04-29,3.643,3.741,3.643,3.6608,5950,0
2015-05-04,3.6608,3.6608,3.6519,3.6608,898,0
2015-05-05,3.6519,3.6519,3.6519,3.6519,561,0
2015-05-06,3.6697,3.6697,3.594,3.594,1266,0
2015-05-07,3.6074,3.6074,3.6074,3.6074,450,0
2015-05-11,3.5717,3.5717,3.5628,3.5628,3144,0
2015-05-13,3.26,3.26,3.26,3.26,112,0
2015-05-15,3.3304,3.3509,3.3223,3.3491,6822,0
2015-05-18,3.5005,3.5539,3.4381,3.4471,6441,0
2015-05-19,3.4738,3.6519,3.4738,3.6519,1572,0
2015-05-20,3.6519,3.6519,3.6519,3.6519,449,0
2015-05-22,3.4649,3.4649,3.4649,3.4649,112,0
2015-05-26,3.4827,3.6252,3.4827,3.6252,1067,0
2015-05-27,3.643,3.643,3.6341,3.6341,5277,0
2015-05-28,3.5005,3.643,3.5005,3.643,1553,0
2015-05-29,3.4916,3.6341,3.4827,3.5628,2582,0
2015-06-02,3.6102,3.6102,3.6102,3.6102,567,0
2015-06-03,3.5005,3.5094,3.5005,3.5094,786,0
2015-06-04,3.4738,3.4738,3.4114,3.4114,2807,0
2015-06-05,3.3936,3.4114,3.358,3.4114,1909,0
2015-06-08,3.6163,3.6519,3.2511,3.2867,4940,0
2015-06-09,3.447,3.447,3.4007,3.4007,1179,0
2015-06-12,3.3936,3.3936,3.3936,3.3936,786,0
2015-06-16,3.2689,3.2689,3.2689,3.2689,225,0
2015-06-17,3.3402,3.3402,3.3402,3.3402,449,0
2015-06-22,3.4025,3.4025,3.4025,3.4025,1010,0
2015-06-29,3.2155,3.2155,3.1887,3.1887,2133,0
2015-06-30,3.1353,3.1439,3.1353,3.1439,370,0
2015-07-01,3.1442,3.1442,3.1442,3.1442,561,0
2015-07-10,3.2422,3.4292,3.2422,3.4292,337,0
2015-07-14,3.1709,3.26,3.162,3.1977,4256,0
2015-07-15,3.1977,3.2956,3.162,3.2066,1685,0
2015-07-16,3.1887,3.2778,3.1442,3.2689,4491,0
2015-07-17,3.1887,3.26,3.1709,3.1709,1347,0
2015-07-20,3.1442,3.1442,3.1264,3.1264,786,0
2015-07-21,3.2066,3.2333,3.1353,3.2333,674,0
2015-07-22,3.2066,3.2778,3.2066,3.2066,449,0
2015-07-24,3.2778,3.2778,3.2778,3.2778,225,0
2015-07-27,3.4738,3.4738,3.4738,3.4738,449,0
2015-07-28,3.2867,3.2867,3.2867,3.2867,112,0
2015-07-30,3.3847,3.3847,3.3847,3.3847,337,0
2015-07-31,3.6519,3.8122,3.6519,3.7054,9206,0
2015-08-03,3.7054,3.7054,3.6964,3.7054,1900,0
2015-08-04,3.9191,3.9191,3.6608,3.6608,1684,0
2015-08-05,3.6697,3.7588,3.6697,3.7588,1010,0
2015-08-06,3.741,3.741,3.5272,3.6964,2134,0
2015-08-07,3.6786,3.6786,3.6786,3.6786,561,0
2015-08-10,3.6341,3.6341,3.6252,3.6252,225,0
2015-08-11,3.692,3.7053,3.5991,3.7,3812,0
2015-08-12,3.6786,3.6875,3.5628,3.6875,4940,0
2015-08-13,3.6519,3.7944,3.6074,3.7944,5501,0
2015-08-14,3.8301,4.0884,3.8301,4.0527,7298,0
2015-08-17,4.0349,4.0973,4.0349,4.0795,3031,0
2015-08-20,4.2487,4.2487,3.6341,3.6341,4491,0
2015-08-21,3.7855,4.1329,3.7855,3.8924,786,0
2015-08-24,3.5628,3.8924,3.5628,3.6493,1510,0
2015-08-25,3.6608,3.7855,3.6608,3.7855,1460,0
2015-08-26,3.8835,3.8924,3.8122,3.8122,1010,0
2015-08-27,3.9191,3.9191,3.7588,3.8924,1235,0
2015-08-28,3.9013,3.9191,3.9013,3.9191,561,0
2015-09-01,3.9191,3.9191,3.9191,3.9191,1010,0
2015-09-03,3.9102,3.9102,3.9102,3.9102,1010,0
2015-09-08,3.928,4.0973,3.928,4.0973,3817,0
2015-09-09,4.0527,4.0973,4.0527,4.0973,786,0
2015-09-10,4.0795,4.0973,4.0082,4.0973,887,0
2015-09-11,4.0973,4.1863,4.0973,4.1863,898,0
2015-09-15,4.1863,4.1863,4.1863,4.1863,1235,0
2015-09-16,4.0082,4.0082,4.0082,4.0082,786,0
2015-09-18,3.9548,4.2754,3.9013,3.9013,6399,0
2015-09-21,3.839,4.1507,3.839,4.1507,1684,0
2015-09-22,3.8746,3.8746,3.8746,3.8746,3817,0
2015-09-23,4.2309,4.2665,4.2309,4.2665,1460,0
2015-09-24,3.9767,3.9767,3.8211,3.9485,3233,0
2015-09-25,4.2309,4.2398,3.8301,3.8301,2358,0
2015-09-28,4.0082,4.266,4.0082,4.266,830,0
2015-09-29,3.8479,3.8479,3.8479,3.8479,225,0
2015-10-01,4.1685,4.1685,4.0705,4.0705,2358,0
2015-10-02,4.0616,4.0616,4.026,4.026,898,0
2015-10-06,3.8479,3.8479,3.839,3.8479,1909,0
2015-10-07,4.1863,4.1863,4.1151,4.1151,561,0
2015-10-12,4.1863,4.1863,4.1596,4.1596,1748,0
2015-10-13,3.9548,3.9548,3.9548,3.9548,112,0
2015-10-19,3.848,3.848,3.848,3.848,229,0
2015-10-23,4.1329,4.1418,3.8568,3.8568,2245,0
2015-10-26,3.9013,3.9013,3.9013,3.9013,225,0
2015-10-28,3.9013,3.9013,3.8033,3.8479,6624,0
2015-11-02,3.839,3.839,3.8389,3.8389,460,0
2015-11-03,3.8479,3.8479,3.8211,3.8479,2358,0
2015-11-04,3.8238,3.8238,3.8238,3.8238,2245,0
2015-11-09,3.7944,4.0795,3.5628,4.0795,2785,0
2015-11-10,3.8835,4.026,3.7499,3.7499,561,0
2015-11-11,4.0082,4.0527,3.9993,4.0082,12350,0
2015-11-12,4.0082,4.0973,3.8301,3.9548,7185,0
2015-11-13,4.0973,4.0973,4.0438,4.0438,3593,0
2015-11-17,4.1418,4.1418,4.1418,4.1418,2807,0
2015-11-18,4.1418,4.2665,3.839,3.8479,6624,0
2015-11-19,4.0616,4.2665,4.0616,4.2665,898,0
2015-11-20,4.0527,4.2398,4.0527,4.2398,225,0
2015-11-23,4.2754,4.2754,4.0082,4.0082,5389,0
2015-11-24,3.9993,3.9993,3.9993,3.9993,4379,0
2015-11-27,3.8479,4.2754,3.8479,4.0616,3480,0
2015-11-30,4.2309,4.3021,3.8568,4.3021,3480,0
2015-12-01,4.311,4.311,4.3021,4.3021,894,0
2015-12-02,4.3021,4.4803,4.1418,4.1418,1892,0
2015-12-03,4.1873,4.1873,4.1873,4.1873,112,0
2015-12-15,4.2042,4.2042,4.2042,4.2042,112,0
2015-12-16,4.4536,4.4536,4.1863,4.1952,1235,0
2015-12-17,4.1863,4.1863,4.1863,4.1863,3368,0
2015-12-18,4.1952,4.1952,4.0616,4.0616,18974,0
2015-12-21,3.9548,4.0616,3.8568,4.0616,5950,0
2015-12-22,3.8657,4.2486,3.8568,4.0723,1287,0
2015-12-23,4.2665,4.2665,4.2665,4.2665,337,0
2015-12-28,4.1862,4.1862,3.9458,3.9458,301,0
2015-12-29,3.8568,3.9013,3.8568,3.8569,1051,0
2015-12-30,4.1418,4.1618,4.1418,4.1618,817,0
2016-01-04,3.8657,3.8657,3.8501,3.8501,382,0
2016-01-06,4.1863,4.4501,3.8479,3.8657,8128,0
2016-01-11,3.8479,4.0082,3.2867,3.741,7460,0
2016-01-13,3.5718,3.5985,3.5717,3.5717,1672,0
2016-01-15,3.4916,3.5094,3.4381,3.4381,4042,0
2016-01-19,3.3847,3.4292,3.3847,3.3847,2582,0
2016-01-20,3.3847,3.5361,3.3402,3.5361,8173,0
2016-01-21,3.3491,3.3491,3.3402,3.3402,287,0
2016-01-22,3.358,3.3669,3.3223,3.3669,10305,0
2016-01-25,3.3669,3.3669,3.3669,3.3669,134,0
2016-01-26,3.3847,3.7766,3.3847,3.5272,786,0
2016-01-28,3.3721,3.3936,3.3721,3.3936,674,0
2016-01-29,3.4025,3.4025,3.1086,3.1977,46471,0
2016-02-01,3.1531,3.2155,3.1531,3.2155,514,0
2016-02-02,3.171,3.1887,3.1709,3.1887,944,0
2016-02-03,3.2333,3.3669,3.1887,3.1887,1684,0
2016-02-04,3.1887,3.1887,3.1887,3.1887,112,0
2016-02-05,3.1798,3.1798,3.1798,3.1798,112,0
2016-02-08,3.2066,3.2066,3.1798,3.1798,561,0
2016-02-11,3.1095,3.258,3.1095,3.2368,6296,0
2016-02-17,3.3223,3.3223,3.3223,3.3223,236,0
2016-02-22,3.4025,3.4025,3.4025,3.4025,146,0
2016-02-23,3.4444,3.456,3.3936,3.4463,1347,0
2016-02-29,3.2511,3.2511,3.1822,3.1822,579,0
2016-03-08,3.2907,3.2907,3.2155,3.2288,5836,0
2016-03-09,3.3659,3.3659,3.3659,3.3659,112,0
2016-03-10,3.4025,3.4025,3.4025,3.4025,222,0
2016-03-15,3.2156,3.26,3.1887,3.1887,3009,0
2016-03-16,3.2956,3.3223,3.2511,3.2866,3806,0
2016-03-17,3.2965,3.3036,3.2965,3.3036,653,0
2016-03-18,3.244,3.244,3.244,3.244,574,0
2016-03-21,3.4025,3.4025,3.3402,3.358,1238,0
2016-03-23,3.3769,3.3769,3.2956,3.2956,1796,0
2016-03-30,3.2957,3.2957,3.2957,3.2957,119,0
2016-04-01,3.3607,3.3607,3.3607,3.3607,561,0
2016-04-04,3.3847,3.3936,3.3847,3.3847,2744,0
2016-04-05,3.3134,3.3562,3.3134,3.3562,1347,0
2016-04-06,3.3936,3.4203,3.3936,3.4114,7084,0
2016-04-07,3.4291,3.4292,3.4114,3.4114,1463,0
2016-04-08,3.2957,3.3158,3.2244,3.2244,6495,0
2016-04-11,3.2244,3.2245,3.2244,3.2245,1129,0
2016-04-12,3.1887,3.2155,3.1709,3.1709,5163,0
2016-04-13,3.1647,3.1798,3.1264,3.1798,4748,0
2016-04-14,3.1887,3.2066,3.1887,3.2066,450,0
2016-04-18,3.0017,3.0017,3.0017,3.0017,112,0
2016-04-19,3.1709,3.1798,3.1709,3.1798,726,0
2016-04-20,3.3669,3.5183,3.3108,3.3127,10650,0
2016-04-21,3.4202,3.4203,3.4114,3.4203,1238,0
2016-04-22,3.447,3.4728,3.4381,3.472,1254,0
2016-04-25,3.4649,3.4916,3.2244,3.2244,1390,0
2016-04-26,3.2511,3.6697,3.2423,3.3045,35697,0
2016-04-27,3.4292,3.4381,3.4292,3.4381,786,0
2016-04-28,3.3134,3.3134,3.3134,3.3134,112,0
2016-04-29,3.4738,3.4738,3.4738,3.4738,112,0
2016-05-04,3.456,3.4738,3.456,3.456,1242,0
2016-05-09,3.4737,3.4738,3.2956,3.4731,1576,0
2016-05-11,3.4291,3.4292,3.4266,3.4285,674,0
2016-05-18,3.4203,3.4203,3.3129,3.3129,337,0
2016-05-20,3.456,3.4649,3.456,3.4597,1235,0
2016-05-23,3.4203,3.4203,3.3758,3.3847,561,0
2016-05-24,3.3067,3.4016,3.3045,3.3223,4578,0
2016-05-25,3.3223,3.3223,3.3183,3.3223,1998,0
2016-05-26,3.3847,3.3847,3.3847,3.3847,112,0
2016-05-27,3.3847,3.3847,3.3758,3.384,674,0
2016-06-01,3.2957,3.2957,3.2957,3.2957,112,0
2016-06-06,3.4113,3.4113,3.4113,3.4113,135,0
2016-06-07,3.4114,3.6679,3.3134,3.643,14335,0
2016-06-08,3.5851,3.6519,3.5807,3.6519,2919,0
2016-06-09,3.6743,3.6743,3.6743,3.6743,135,0
2016-06-10,3.6073,3.6073,3.6073,3.6073,898,0
2016-06-13,3.6518,3.6518,3.6518,3.6518,112,0
2016-06-14,3.6252,3.6656,3.545,3.5628,2656,0
2016-06-15,3.6875,3.6875,3.6875,3.6875,1269,0
2016-06-16,3.6875,3.6875,3.5873,3.6786,337,0
2016-06-20,3.4764,3.6663,3.4738,3.6518,3255,0
2016-06-21,3.5657,3.5657,3.5005,3.5005,868,0
2016-06-22,3.4823,3.4823,3.4823,3.4823,186,0
2016-06-24,3.5005,3.5005,3.2333,3.3313,8469,0
2016-06-27,3.3063,3.3313,3.1442,3.3313,3217,0
2016-06-28,3.3223,3.3223,3.0462,3.1197,7066,0
2016-06-29,3.3304,3.3313,3.3232,3.3313,1669,0
2016-06-30,3.3313,3.3313,3.3313,3.3313,113,0
2016-07-01,3.3758,3.3758,3.3758,3.3758,112,0
2016-07-05,3.3847,3.3847,3.3669,3.3669,431,0
2016-07-06,3.3669,3.3847,3.3669,3.3847,688,0
2016-07-07,3.3846,3.447,3.2334,3.2334,10925,0
2016-07-08,3.3669,3.3669,3.2778,3.2778,899,0
2016-07-11,3.2956,3.4827,3.2333,3.2333,25034,0
2016-07-12,3.2778,3.2778,3.2778,3.2778,562,0
2016-07-13,3.2689,3.2778,3.162,3.1977,4501,0
2016-07-14,3.2244,3.2244,3.2244,3.2244,225,0
2016-07-15,3.2778,3.2778,3.2689,3.2689,605,0
2016-07-18,3.4114,3.4114,3.271,3.271,359,0
2016-07-19,3.2778,3.2778,3.2778,3.2778,112,0
2016-07-20,3.3045,3.3045,3.3045,3.3045,112,0
2016-07-21,3.3134,3.3134,3.269,3.2779,786,0
2016-07-22,3.4114,3.6875,3.4025,3.6786,18261,0
2016-07-25,3.643,3.9369,3.3313,3.6519,49690,0
2016-07-26,3.4292,3.4292,3.3045,3.3929,3595,0
2016-07-27,3.358,3.4738,3.358,3.456,2874,0
2016-07-28,3.4854,3.4854,3.3223,3.4025,3290,0
2016-07-29,4.4536,6.039,3.8746,4.7208,2510158,0
2016-08-01,4.4803,4.8098,4.1062,4.7119,205984,0
2016-08-02,4.8098,4.8544,4.2754,4.6316,113846,0
2016-08-03,4.5337,4.7653,4.4536,4.6228,37535,0
2016-08-04,4.5515,5.5224,4.5426,5.1394,49516,0
2016-08-05,5.0681,5.371,4.988,5.2107,45784,0
2016-08-08,5.1305,5.5224,5.0236,5.4779,37701,0
2016-08-09,5.4333,5.6115,5.2107,5.2997,21209,0
2016-08-10,5.3087,5.469,5.2107,5.2498,7089,0
2016-08-11,5.267,5.3309,5.2107,5.2285,7273,0
2016-08-12,5.1216,5.1216,4.9445,4.9969,5993,0
2016-08-15,4.9434,5.2107,4.7653,4.8989,66106,0
2016-08-16,5.1216,5.1839,4.8098,5.0147,59994,0
2016-08-17,5.1216,5.1216,4.605,4.89,38145,0
2016-08-18,4.8366,5.1038,4.7742,4.9945,33858,0
2016-08-19,5.077,5.1216,4.9078,4.988,42723,0
2016-08-22,4.8989,4.9702,4.6495,4.89,22430,0
2016-08-23,4.8098,5.1216,4.7742,4.7742,6859,0
2016-08-24,4.8277,4.9791,4.605,4.8366,23240,0
2016-08-25,4.8544,5.1216,4.7549,5.1216,28685,0
2016-08-26,5.1661,5.4868,5.0058,5.262,52906,0
2016-08-29,5.3443,5.4779,5.0949,5.2819,64099,0
2016-08-30,5.3443,5.7896,5.1661,5.5937,108859,0
2016-08-31,5.6471,6.0567,5.4779,5.9678,44669,0
2016-09-01,5.8698,7.2593,5.5157,6.7783,85134,0
2016-09-02,7.001,7.0277,6.6358,6.8496,34689,0
2016-09-06,6.8496,8.4439,6.6358,8.0609,80382,0
2016-09-07,8.1856,8.4617,6.9475,7.1346,141086,0
2016-09-08,7.1346,7.3751,5.9945,6.2483,145342,0
2016-09-09,6.3686,7.001,6.0123,6.6714,69934,0
2016-09-12,6.5913,6.9475,6.0925,6.9208,48944,0
2016-09-13,6.8496,7.0366,6.1776,6.6447,19922,0
2016-09-14,6.6091,6.8585,6.2261,6.5734,19332,0
2016-09-15,6.4042,6.5913,6.2795,6.3864,25985,0
2016-09-16,6.4309,6.5823,6.1904,6.4309,10226,0
2016-09-19,6.4131,6.6981,6.3116,6.4577,65588,0
2016-09-20,6.3686,6.4577,6.235,6.333,16306,0
2016-09-21,6.3508,7.1613,6.3508,6.5289,60659,0
2016-09-22,6.618,6.6625,6.3151,6.5913,30088,0
2016-09-23,6.3508,7.0366,6.1637,6.9532,87601,0
2016-09-26,7.1524,7.1524,6.5468,6.6358,44658,0
2016-09-27,6.903,6.903,6.52,6.5913,14938,0
2016-09-28,6.6892,6.8496,6.422,6.5823,6174,0
2016-09-29,6.5645,6.8941,6.1281,6.7427,109069,0
2016-09-30,6.8763,7.0901,6.6091,6.6803,82735,0
2016-10-03,6.716,6.716,6.3686,6.3686,8122,0
2016-10-04,6.4131,6.8495,6.3151,6.3864,15204,0
2016-10-05,6.4577,6.6002,6.1459,6.1459,22103,0
2016-10-06,6.0568,6.2706,5.7718,5.8698,14622,0
2016-10-07,5.8431,6.0212,5.8431,5.9499,22293,0
2016-10-10,5.6293,5.9232,5.5848,5.8252,8758,0
2016-10-11,5.7362,5.7985,5.469,5.7807,21523,0
2016-10-12,5.754,5.9499,5.4244,5.7985,23226,0
2016-10-13,5.5403,5.8074,5.0224,5.175,26351,0
2016-10-14,5.1216,5.5135,5.1216,5.2641,36917,0
2016-10-17,5.2107,5.2107,4.8098,4.988,25822,0
2016-10-18,5.0325,5.322,4.9434,5.2552,16570,0
2016-10-19,5.2107,5.7896,4.8544,4.988,21053,0
2016-10-20,5.0325,5.2997,5.0325,5.2107,5579,0
2016-10-21,5.1216,5.2107,4.7653,5.1661,34069,0
2016-10-24,5.077,5.2552,5.0325,5.2107,32733,0
2016-10-25,5.2107,5.7896,5.077,5.656,41776,0
2016-10-26,5.7896,5.8342,5.4333,5.4779,25274,0
2016-10-27,5.4779,5.7005,5.1661,5.2552,20028,0
2016-10-28,5.3443,5.7896,5.3443,5.3443,15407,0
2016-10-31,5.3888,5.3888,5.2467,5.2997,1070,0
2016-11-01,5.2107,5.2552,5.1661,5.2552,955,0
2016-11-02,5.4333,5.4333,5.0325,5.2552,1036,0
2016-11-03,5.0029,5.0029,4.7653,4.8989,6548,0
2016-11-04,4.8544,5.1661,4.1863,4.1863,17916,0
2016-11-07,4.409,4.5426,4.3645,4.4981,5426,0
2016-11-08,4.4981,4.6317,4.4536,4.5426,1730,0
2016-11-09,4.4536,4.6317,4.1863,4.4536,13329,0
2016-11-10,4.2309,4.8989,4.2309,4.8989,22608,0
2016-11-11,4.704,4.988,4.704,4.9434,2628,0
2016-11-14,4.8588,4.988,4.6762,4.988,1649,0
2016-11-15,4.8098,5.9678,4.8098,5.8787,61934,0
2016-11-16,5.6115,5.6115,5.1661,5.1661,8722,0
2016-11-17,5.1216,5.3443,4.7208,5.0325,3321,0
2016-11-18,4.8098,5.1661,4.8098,5.1661,8026,0
2016-11-21,4.8544,4.8989,4.8544,4.8989,704,0
2016-11-22,4.8544,6.5467,4.8544,6.324,63747,0
2016-11-23,6.4131,6.4577,4.9434,5.2997,43703,0
2016-11-25,5.2552,5.2901,5.077,5.077,2682,0
2016-11-28,4.988,5.1661,4.7208,4.988,18516,0
2016-11-29,4.988,5.2107,4.9434,5.1661,15930,0
2016-11-30,5.1216,5.1216,4.7208,5.0325,14757,0
2016-12-01,4.988,5.2997,4.8544,5.1661,6640,0
2016-12-02,5.1216,5.4779,5.1216,5.4779,5537,0
2016-12-05,5.7451,5.9678,5.4333,5.4779,44409,0
2016-12-06,5.7896,5.8342,5.3888,5.3888,39535,0
2016-12-07,5.3443,5.3799,5.1216,5.1216,8589,0
2016-12-08,5.2552,5.3443,5.077,5.2552,6057,0
2016-12-09,5.1661,5.4333,5.1661,5.3443,14449,0
2016-12-12,5.5224,5.5224,5.1216,5.3443,5857,0
2016-12-13,5.3443,5.6115,5.3443,5.3443,20859,0
2016-12-14,5.7144,5.7144,5.3888,5.3888,9163,0
2016-12-15,5.3888,5.4779,5.2997,5.3888,9861,0
2016-12-16,5.4779,5.4779,5.1216,5.1216,6627,0
2016-12-19,5.077,5.077,4.988,5.0325,6477,0
2016-12-20,5.077,5.0846,4.9434,4.9434,5844,0
2016-12-21,4.8544,4.9728,4.8544,4.8544,2882,0
2016-12-22,4.9434,4.9434,4.8544,4.8544,909,0
2016-12-23,4.743,4.988,4.743,4.988,3162,0
2016-12-27,4.9434,5.0207,4.8098,4.8989,8790,0
2016-12-28,4.8989,5.0325,4.8989,5.0325,3380,0
2016-12-29,5.0325,5.5224,4.8989,5.0325,22397,0
2016-12-30,5.0325,5.1216,4.8544,5.1216,5365,0
2017-01-03,5.1216,5.1661,4.8989,5.1661,9498,0
2017-01-04,4.988,5.3443,4.8945,4.988,49878,0
2017-01-05,4.9434,5.3398,4.8989,5.2552,28217,0
2017-01-06,5.1661,5.7451,5.1439,5.1661,65874,0
2017-01-09,5.2552,5.4333,5.2107,5.2552,7073,0
2017-01-10,5.1216,5.1216,5.1216,5.1216,112,0
2017-01-11,5.1216,5.4333,5.0325,5.1661,27114,0
2017-01-12,5.2552,5.4333,5.077,5.077,3166,0
2017-01-17,5.0325,5.3742,5.0325,5.2107,818,0
2017-01-19,5.3443,5.3443,5.1216,5.1216,6345,0
2017-01-20,5.077,5.1661,5.0325,5.1661,1054,0
2017-01-23,5.0325,5.1216,4.8098,4.8544,23455,0
2017-01-24,4.8544,5.077,4.8544,5.077,15667,0
2017-01-25,4.8989,4.8989,4.8989,4.8989,231,0
2017-01-26,4.7208,4.9434,4.6762,4.8098,27998,0
2017-01-27,4.8189,4.8544,4.8189,4.8544,1017,0
2017-01-30,4.8544,4.8544,4.7748,4.8544,2482,0
2017-01-31,4.8989,4.988,4.8989,4.9434,1967,0
2017-02-01,5.2107,5.2107,5.0325,5.0325,8672,0
2017-02-02,5.077,5.077,4.988,4.988,3984,0
2017-02-03,5.1216,5.1216,5.0325,5.1216,2150,0
2017-02-07,5.0726,5.1216,4.988,4.9924,5241,0
2017-02-09,5.1216,5.1216,5.1216,5.1216,166,0
2017-02-10,5.1216,5.1216,5.1216,5.1216,240,0
2017-02-13,4.8989,4.9434,4.8989,4.9434,463,0
2017-02-14,4.7208,4.9434,4.5872,4.8544,13018,0
2017-02-15,4.6762,4.988,4.6762,4.8499,16296,0
2017-02-16,4.8875,4.8875,4.7608,4.7608,1878,0
2017-02-17,4.988,4.988,4.9052,4.9434,1729,0
2017-02-22,4.6807,4.7208,4.2754,4.7208,20008,0
2017-02-23,4.7087,4.7087,4.5426,4.6781,5674,0
2017-02-24,4.8544,5.0325,4.5872,4.8989,11713,0
2017-02-27,4.988,5.077,4.8989,5.0325,9982,0
2017-02-28,4.8989,4.8989,4.8989,4.8989,840,0
2017-03-01,4.988,5.0325,4.8544,4.8544,3196,0
2017-03-02,4.7653,4.8098,4.7653,4.8098,1430,0
2017-03-03,4.9434,5.3443,4.6762,4.8098,10883,0
2017-03-06,4.6762,4.8989,4.5426,4.8544,5520,0
2017-03-07,4.8544,4.8544,4.5426,4.5872,2766,0
2017-03-08,4.5872,4.6317,4.409,4.5426,7255,0
2017-03-09,4.4981,4.7653,4.3199,4.5426,39151,0
2017-03-10,4.7653,4.7653,4.4536,4.6317,14363,0
2017-03-13,4.5872,4.5872,4.4536,4.4981,11869,0
2017-03-14,4.5426,4.5426,4.2754,4.4536,20230,0
2017-03-15,4.3199,4.4981,4.2309,4.409,20079,0
2017-03-16,4.409,4.5426,4.2309,4.5426,26325,0
2017-03-17,4.4536,4.7653,4.4536,4.5872,18737,0
2017-03-20,4.7208,4.7208,4.5426,4.6317,12249,0
2017-03-21,5.0657,5.0657,4.5426,4.5426,1486,0
2017-03-22,4.4981,5.0325,4.4981,5.0325,1446,0
2017-03-23,4.7653,4.7653,4.6317,4.6762,1051,0
2017-03-27,4.988,4.988,4.988,4.988,140,0
2017-03-28,4.5872,4.5872,4.5872,4.5872,293,0
2017-03-29,4.5872,4.5872,4.5872,4.5872,112,0
2017-03-30,4.5426,4.5872,4.4981,4.5426,1831,0
2017-03-31,4.8098,5.1216,4.8098,5.077,1925,0
2017-04-03,4.9434,4.9434,4.939,4.939,390,0
2017-04-04,4.8171,4.8171,4.6317,4.6317,1931,0
2017-04-06,4.5872,4.5872,4.5872,4.5872,561,0
2017-04-07,4.6317,4.6317,4.6317,4.6317,957,0
2017-04-10,4.3756,4.7653,4.3734,4.7653,7714,0
2017-04-11,4.6317,4.7439,3.8746,4.4536,32772,0
2017-04-12,4.4536,4.4536,4.1418,4.2309,14551,0
2017-04-13,4.2696,4.3199,4.2696,4.3199,5496,0
2017-04-17,4.5426,5.0325,4.4536,4.4536,5255,0
2017-04-18,4.3199,4.4536,4.3199,4.4536,1399,0
2017-04-20,4.5471,4.8098,4.2373,4.4981,17062,0
2017-04-21,4.3645,4.4981,4.3645,4.4981,8319,0
2017-04-24,4.4536,4.7653,4.409,4.7653,1960,0
2017-04-27,4.6317,4.6317,4.409,4.409,1982,0
2017-05-01,4.7653,4.7653,4.2754,4.3645,3484,0
2017-05-02,4.3199,4.3645,4.0082,4.3645,9470,0
2017-05-03,4.409,4.409,4.2754,4.2754,3336,0
2017-05-04,4.2754,4.2754,4.2754,4.2754,3369,0
2017-05-05,4.3645,4.3645,4.1418,4.1418,584,0
2017-05-08,4.2754,4.2754,4.2754,4.2754,521,0
2017-05-09,4.2754,4.409,4.2309,4.2754,1774,0
2017-05-11,4.1863,4.1863,4.1749,4.1863,552,0
2017-05-12,4.2754,4.2754,4.2627,4.2627,377,0
2017-05-15,4.2754,4.2824,4.2691,4.2754,2446,0
2017-05-16,4.3155,4.3288,4.2052,4.3199,5832,0
2017-05-17,4.4536,4.4536,4.4536,4.4536,458,0
2017-05-18,4.4536,5.3888,4.4536,4.9923,16126,0
2017-05-19,5.2107,5.3888,5.0325,5.3443,6764,0
2017-05-22,5.3443,5.8342,4.9974,5.5669,19571,0
2017-05-23,5.678,5.9544,5.6115,5.9544,13397,0
2017-05-24,6.0301,6.5022,5.8386,6.0624,2919,0
2017-05-25,6.317,6.5913,6.1142,6.5816,9218,0
2017-05-26,6.903,7.1257,6.3906,6.3906,7675,0
2017-05-30,6.6358,6.9475,6.5913,6.7694,31731,0
2017-05-31,6.3686,6.6492,6.1504,6.5467,15454,0
2017-06-01,6.5022,6.8317,6.5022,6.7249,15022,0
2017-06-02,6.7151,6.9645,6.5512,6.8139,11310,0
2017-06-05,7.0366,7.0811,6.7048,7.0811,17183,0
2017-06-06,7.0366,7.7046,6.9876,7.6601,17834,0
2017-06-07,7.6601,8.2391,7.3813,8.0609,49007,0
2017-06-08,8.1055,8.1055,7.7046,7.8383,36766,0
2017-06-09,7.8383,8.1055,7.8383,8.0832,14312,0
2017-06-12,7.9719,9.1298,7.9719,8.9516,41587,0
2017-06-13,9.2189,9.887,8.0164,8.15,148247,0
2017-06-14,8,8,5.8,6.37,116303,0
2017-06-15,6.5,6.6,4.95,5.5,131314,0
2017-06-16,5.45,5.55,5.15,5.45,25980,0
2017-06-19,5.45,5.45,4.75,5.2,24395,0
2017-06-20,5.2,5.3,5,5.3,12279,0
2017-06-21,5.15,5.3,4.945,5.25,15497,0
2017-06-22,5.3,5.35,5.15,5.15,6854,0
2017-06-23,5.15,5.2,4.95,5.15,9616,0
2017-06-26,5.1,5.295,5.1,5.295,5029,0
2017-06-27,5.15,5.2,5.15,5.15,7644,0
2017-06-28,5.1953,5.2008,5.155,5.2,4180,0
2017-06-29,5.1,5.15,5.05,5.05,5124,0
2017-06-30,4.95,5.05,4.9,5.05,27857,0
2017-07-03,5.05,5.15,4.92,5.1,21711,0
2017-07-05,5.1,5.25,5.1,5.15,12718,0
2017-07-06,5.15,5.2,4.9,5,36328,0
2017-07-07,5,5.0049,4.9,4.9,5917,0
2017-07-10,5,5.1,4.85,4.85,15061,0
2017-07-11,5,5,4.8971,4.8971,4242,0
2017-07-12,4.9,4.9,4.75,4.8,5498,0
2017-07-13,4.8,4.845,4.639,4.845,18751,0
2017-07-14,4.95,4.95,4.655,4.8,5210,0
2017-07-17,4.85,4.85,4.75,4.85,7392,0
2017-07-18,4.75,4.8,4.75,4.75,21910,0
2017-07-19,4.75,4.9,4.75,4.8,15963,0
2017-07-20,4.8,4.9,4.75,4.8,9362,0
2017-07-21,4.85,4.85,4.7,4.7,5562,0
2017-07-24,4.8,4.8,4.7,4.7,5254,0
2017-07-25,4.8,4.812,4.7,4.7,3788,0
2017-07-26,4.795,4.795,4.7,4.75,2402,0
2017-07-27,4.7,4.7071,4.65,4.65,3052,0
2017-07-28,4.713,4.75,4.6,4.6,20409,0
2017-07-31,4.7,4.7,4.2,4.2,7320,0
2017-08-01,4.3,4.3,4.2,4.25,7327,0
2017-08-02,4.25,4.25,4.15,4.15,11005,0
2017-08-03,4.15,4.4,4.1069,4.2113,3561,0
2017-08-04,4.45,4.45,4.345,4.35,2095,0
2017-08-07,4.305,4.37,4.25,4.35,2153,0
2017-08-08,4.35,4.4,4.2,4.3,14189,0
2017-08-09,4.2055,4.25,4.155,4.25,3914,0
2017-08-10,4.3,4.3,4.25,4.25,2314,0
2017-08-11,4.3,4.35,4.3,4.3,5065,0
2017-08-14,4.35,4.35,4.3,4.325,1847,0
2017-08-15,4.45,4.45,4.4,4.4,933,0
2017-08-16,4.45,4.45,4.3,4.3,2544,0
2017-08-17,4.2804,4.2804,4,4.145,8392,0
2017-08-18,4.05,4.2,4.05,4.2,1577,0
2017-08-21,4.25,4.25,4.25,4.25,2112,0
2017-08-22,4.2815,4.2815,4.2815,4.2815,200,0
2017-08-24,4.3,4.3,4.25,4.255,3015,0
2017-08-30,4.3242,4.3242,4.25,4.25,840,0
2017-08-31,4.207,4.35,4.207,4.25,2020,0
2017-09-05,4.05,4.2338,4,4.1,6139,0
2017-09-06,4.3,4.3,4.1,4.25,2173,0
2017-09-07,4.3,4.3,4.1,4.15,2234,0
2017-09-08,4.1,4.25,4.1,4.25,1388,0
2017-09-11,4.1,4.2181,4.1,4.125,2904,0
2017-09-12,4.1804,4.2,4.15,4.1827,2161,0
2017-09-13,4.2,4.2,4.1,4.1,1309,0
2017-09-14,4.05,4.105,3.95,4,10260,0
2017-09-15,3.8,4.15,3.8,4.1,4351,0
2017-09-18,4.1114,4.15,3.95,4.1,6871,0
2017-09-19,4.05,4.1,3.9,3.9,9578,0
2017-09-20,3.85,4.1,3.8,4.1,5165,0
2017-09-21,4.1,4.2,4.1,4.15,11062,0
2017-09-22,4.2,4.4,4.2,4.35,7465,0
2017-09-25,4.4,4.445,3.95,4.35,6488,0
2017-09-26,4.35,4.35,4.105,4.25,4797,0
2017-09-27,4.3,4.3,4.3,4.3,646,0
2017-09-28,4.3,4.3,4.15,4.25,1545,0
2017-09-29,4.3268,4.35,4.3,4.35,3719,0
2017-10-02,4.3,4.4,4.3,4.35,1812,0
2017-10-05,4.35,4.35,4.314,4.314,1619,0
2017-10-06,4.25,4.25,4.25,4.25,362,0
2017-10-09,4.4,4.4,4.3,4.325,5442,0
2017-10-10,4.4132,4.5,4.3,4.45,21058,0
2017-10-11,4.45,4.9,4.45,4.8,10229,0
2017-10-12,5,5.0717,4.65,4.65,2291,0
2017-10-13,4.9,4.9,4.4,4.6,4511,0
2017-10-16,4.45,4.845,4.45,4.65,9163,0
2017-10-17,4.623,4.85,4.623,4.8,12109,0
2017-10-18,4.8,5.55,4.8,5.45,23278,0
2017-10-19,5.45,5.45,5.2841,5.4,3865,0
2017-10-20,5.3,5.3502,5.1,5.3187,3242,0
2017-10-23,5.1,5.2,5.1,5.2,622,0
2017-10-24,5.1,5.1,4.8,4.8,4056,0
2017-10-25,4.8,4.8597,4.8,4.8597,1477,0
2017-10-26,4.8,5.195,4.8,5.195,997,0
2017-10-27,4.95,4.95,4.899,4.9,2151,0
2017-10-30,4.95,4.95,4.8743,4.95,2387,0
2017-10-31,5,5.1,4.995,4.995,5905,0
2017-11-01,5,5,4.9,4.9,4370,0
2017-11-02,5,5,4.95,5,535,0
2017-11-03,5,5.1,5,5.05,8210,0
2017-11-06,4.945,4.945,4.8,4.8,2055,0
2017-11-07,4.8,4.9,4.8,4.9,3617,0
2017-11-08,4.8,4.9421,4.8,4.9421,1698,0
2017-11-10,4.95,4.95,4.95,4.95,100,0
