Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.2902,9.3048,9.2902,9.3048,1582,0
2005-02-28,9.3704,9.3704,9.2407,9.2591,12144,0
2005-03-01,9.1934,9.2318,9.1934,9.2318,792,0
2005-03-02,9.1934,9.3615,9.13,9.2843,10158,0
2005-03-03,9.2843,9.475,9.2591,9.475,27977,0
2005-03-04,9.3867,9.3867,9.3867,9.3867,258,0
2005-03-07,9.3772,9.475,9.1934,9.2407,23304,0
2005-03-09,9.1934,9.3331,9.1934,9.3331,6596,0
2005-03-10,9.2039,9.2039,9.2039,9.2039,792,0
2005-03-14,9.2591,9.2591,9.2591,9.2591,2610,0
2005-03-15,9.2504,9.2504,9.2504,9.2504,258,0
2005-03-16,9.2039,9.2127,9.2039,9.2127,1322,0
2005-03-17,9.1934,9.2843,9.1934,9.1982,2327,0
2005-03-18,9.4343,9.4711,9.1982,9.1982,4922,0
2005-03-21,9.3772,9.3772,9.3772,9.3772,274,0
2005-03-22,9.3772,9.3772,9.2407,9.2504,2769,0
2005-03-23,9.4711,9.4711,9.1982,9.1982,4409,0
2005-03-24,9.2843,9.3965,9.0085,9.3965,12497,0
2005-03-28,9.0293,9.1579,9.0293,9.1579,6804,0
2005-03-29,9.0566,9.0566,9.0566,9.0566,3435,0
2005-03-30,9.1934,9.4343,9.0566,9.0566,9306,0
2005-03-31,9.0566,9.0566,8.7224,8.7224,12394,0
2005-04-01,8.7224,8.8062,8.7143,8.8062,3430,0
2005-04-04,8.6787,8.7143,8.5642,8.7143,5991,0
2005-04-05,8.8062,9.2961,8.8062,9.2843,16285,0
2005-04-06,9.1491,9.3615,9.1491,9.3615,8056,0
2005-04-07,9.1761,9.3517,9.1063,9.3331,8579,0
2005-04-11,9.475,9.553,9.3965,9.553,11875,0
2005-04-12,9.569,9.569,9.4343,9.475,7653,0
2005-04-13,9.7,9.7,9.517,9.536,15094,0
2005-04-14,9.728,9.728,9.569,9.569,19584,0
2005-04-15,9.673,9.774,9.673,9.774,10694,0
2005-04-18,9.774,10.228,9.56,9.662,61571,0
2005-04-19,9.774,10.052,9.766,9.937,14916,0
2005-04-20,9.774,10.305,9.4979,9.845,55353,0
2005-04-21,9.853,9.853,9.82,9.845,2444,0
2005-04-22,9.853,9.853,9.59,9.59,6069,0
2005-04-25,9.794,9.794,9.794,9.794,1582,0
2005-04-26,9.569,9.569,9.569,9.569,2002,0
2005-04-27,9.479,9.479,9.479,9.479,1008,0
2005-04-28,9.479,9.56,9.479,9.56,6611,0
2005-04-29,9.569,9.662,9.569,9.662,2457,0
2005-05-02,9.662,9.745,9.479,9.719,10985,0
2005-05-04,9.719,9.719,9.719,9.719,528,0
2005-05-05,9.628,9.719,9.4153,9.719,4493,0
2005-05-06,9.691,9.691,9.569,9.569,7785,0
2005-05-09,10.045,10.045,9.553,9.569,2903,0
2005-05-10,9.945,9.995,9.628,9.774,7011,0
2005-05-11,9.7,9.7,9.662,9.662,3421,0
2005-05-12,9.662,9.803,9.662,9.803,2410,0
2005-05-13,10.48,10.48,9.668,10.045,27189,0
2005-05-16,9.884,9.884,9.58,9.58,21802,0
2005-05-17,9.475,9.7,9.475,9.7,5576,0
2005-05-18,9.637,9.668,9.637,9.662,4462,0
2005-05-19,9.853,9.853,9.853,9.853,507,0
2005-05-20,9.508,9.845,9.508,9.761,6095,0
2005-05-23,9.662,9.662,9.58,9.58,3958,0
2005-05-24,10.045,10.045,9.58,9.58,10161,0
2005-05-25,9.58,9.58,9.508,9.508,7919,0
2005-05-26,9.508,9.508,9.3817,9.475,3430,0
2005-05-27,9.4889,9.508,9.4889,9.508,6806,0
2005-05-31,9.683,9.774,9.628,9.774,4090,0
2005-06-01,9.662,9.662,9.508,9.58,29302,0
2005-06-02,9.4889,9.4889,9.4889,9.4889,258,0
2005-06-03,9.662,9.662,9.662,9.662,8353,0
2005-06-06,9.662,9.7,9.662,9.7,2005,0
2005-06-07,9.7,9.7,9.7,9.7,2639,0
2005-06-08,9.812,9.812,9.812,9.812,528,0
2005-06-09,9.662,9.719,9.662,9.719,11294,0
2005-06-10,9.662,9.662,9.662,9.662,2136,0
2005-06-13,9.752,9.752,9.628,9.628,1848,0
2005-06-14,9.58,9.58,9.58,9.58,4243,0
2005-06-16,9.58,9.683,9.58,9.683,944,0
2005-06-17,9.508,9.736,9.508,9.691,2374,0
2005-06-20,9.803,9.803,9.691,9.761,3430,0
2005-06-21,9.761,9.761,9.628,9.628,2150,0
2005-06-24,9.628,9.628,9.58,9.58,24627,0
2005-06-27,9.662,9.662,9.662,9.662,2639,0
2005-06-28,9.569,9.654,9.569,9.572,3676,0
2005-06-29,9.4889,9.553,9.4889,9.527,12198,0
2005-06-30,9.645,9.761,9.645,9.761,4824,0
2005-07-01,9.837,9.837,9.7,9.7,4826,0
2005-07-05,9.752,9.752,9.7,9.7,3507,0
2005-07-06,9.853,9.853,9.803,9.812,5014,0
2005-07-07,9.766,9.945,9.766,9.853,10555,0
2005-07-08,10.12,10.12,9.937,10.029,2666,0
2005-07-11,10.045,10.045,9.953,9.953,7916,0
2005-07-12,10.045,10.137,10.045,10.137,14332,0
2005-07-13,10.137,10.137,10.045,10.045,7937,0
2005-07-14,10.137,10.606,10.137,10.506,35398,0
2005-07-15,10.554,10.554,10.269,10.269,4803,0
2005-07-18,10.322,10.361,10.322,10.322,34054,0
2005-07-19,10.204,10.606,10.204,10.454,21226,0
2005-07-20,10.513,10.589,10.422,10.462,38197,0
2005-07-21,10.581,10.606,10.353,10.606,18621,0
2005-07-22,10.513,10.68,10.129,10.269,19551,0
2005-07-25,10.672,10.672,10.361,10.361,2317,0
2005-07-26,10.338,10.471,10.322,10.33,4912,0
2005-07-27,10.287,10.287,10.287,10.287,528,0
2005-07-28,10.245,10.245,10.228,10.228,2069,0
2005-07-29,10.228,10.454,10.228,10.422,5436,0
2005-08-01,10.497,10.949,10.48,10.94,6335,0
2005-08-02,10.839,10.923,10.839,10.873,2243,0
2005-08-03,10.832,10.832,10.529,10.529,1319,0
2005-08-04,10.237,10.731,10.237,10.606,1453,0
2005-08-05,10.672,10.672,10.606,10.606,792,0
2005-08-08,10.606,10.606,10.513,10.513,1995,0
2005-08-09,10.513,10.513,10.513,10.513,2706,0
2005-08-10,10.305,10.422,10.228,10.237,3637,0
2005-08-12,10.422,10.422,10.422,10.422,1585,0
2005-08-15,10.513,10.513,10.489,10.489,3824,0
2005-08-16,10.489,10.489,10.48,10.489,2639,0
2005-08-17,10.471,10.471,10.322,10.422,2035,0
2005-08-19,10.422,10.422,10.322,10.322,4222,0
2005-08-22,10.346,10.606,10.346,10.462,7296,0
2005-08-24,10.462,10.462,10.438,10.446,2381,0
2005-08-29,10.554,10.554,10.521,10.521,1848,0
2005-08-31,10.513,10.513,10.513,10.513,27977,0
2005-09-01,10.706,10.781,10.48,10.554,8937,0
2005-09-02,10.454,10.798,10.454,10.798,1848,0
2005-09-06,10.631,10.723,10.454,10.723,7484,0
2005-09-07,10.489,10.489,10.422,10.422,528,0
2005-09-08,10.438,10.949,10.438,10.765,19431,0
2005-09-09,10.773,10.773,10.554,10.554,1319,0
2005-09-12,10.638,10.932,10.554,10.664,2374,0
2005-09-19,10.68,10.68,10.68,10.68,9266,0
2005-09-20,10.982,10.982,10.974,10.982,1348,0
2005-09-21,10.907,10.907,10.907,10.907,528,0
2005-09-22,10.798,10.798,10.689,10.689,846,0
2005-09-23,10.599,10.599,10.599,10.599,258,0
2005-09-30,10.422,10.606,10.422,10.606,6365,0
2005-10-03,10.839,10.839,10.599,10.599,1377,0
2005-10-05,11.091,11.091,11.091,11.091,528,0
2005-10-07,10.689,11.091,10.689,11.091,1582,0
2005-10-11,10.966,10.966,10.966,10.966,410,0
2005-10-12,10.798,10.798,10.798,10.798,3667,0
2005-10-13,10.614,11.173,10.529,11.173,1848,0
2005-10-17,11.275,11.366,10.991,10.991,1793,0
2005-10-18,11.517,11.694,11.275,11.552,10318,0
2005-10-19,11.401,11.743,11.401,11.477,37716,0
2005-10-20,11.559,11.559,11.559,11.559,2324,0
2005-10-24,12.312,12.312,11.835,11.844,4252,0
2005-10-25,11.743,12.121,11.442,11.726,10559,0
2005-10-26,11.442,12.002,11.401,11.559,15131,0
2005-10-27,11.477,11.971,11.477,11.61,17292,0
2005-10-28,11.659,11.828,11.442,11.45,8918,0
2005-10-31,12.112,12.112,11.435,11.492,16892,0
2005-11-01,11.425,11.425,11.425,11.425,507,0
2005-11-02,11.559,11.794,11.384,11.384,3296,0
2005-11-07,11.594,11.751,11.594,11.743,7525,0
2005-11-08,11.726,11.726,11.594,11.651,6682,0
2005-11-09,11.844,12.027,11.635,11.644,9658,0
2005-11-10,11.644,11.644,11.559,11.559,5440,0
2005-11-11,11.852,11.852,11.852,11.852,528,0
2005-11-14,11.787,11.787,11.787,11.787,1582,0
2005-11-15,11.685,11.961,11.601,11.835,9503,0
2005-11-16,11.685,11.685,11.685,11.685,1582,0
2005-11-17,11.685,11.685,11.685,11.685,1319,0
2005-11-18,11.601,11.601,11.559,11.559,1055,0
2005-11-21,11.559,11.811,11.559,11.719,2461,0
2005-11-23,11.559,11.559,11.559,11.559,342,0
2005-11-28,11.601,11.651,11.559,11.651,9288,0
2005-11-29,11.559,11.651,11.559,11.651,7128,0
2005-11-30,11.559,11.794,11.442,11.794,8037,0
2005-12-01,11.777,11.777,11.777,11.777,258,0
2005-12-02,11.794,11.803,11.601,11.601,4061,0
2005-12-05,11.777,11.777,11.777,11.777,258,0
2005-12-07,11.644,11.644,11.644,11.644,2903,0
2005-12-08,12.103,12.112,12.071,12.112,3530,0
2005-12-09,12.01,12.01,12.01,12.01,528,0
2005-12-12,11.961,12.204,11.961,12.204,8394,0
2005-12-13,12.121,12.121,12.027,12.103,7916,0
2005-12-14,12.103,12.103,12.103,12.103,2863,0
2005-12-15,12.103,12.103,12.103,12.103,413,0
2005-12-16,12.179,12.179,12.037,12.037,2259,0
2005-12-19,12.22,12.38,11.936,12.38,14238,0
2005-12-20,12.281,12.39,12.179,12.39,22529,0
2005-12-21,12.396,12.396,12.22,12.312,3326,0
2005-12-22,12.396,12.396,12.037,12.037,3430,0
2005-12-23,11.945,12.079,11.559,12.01,16516,0
2005-12-27,11.685,11.895,11.685,11.895,1848,0
2005-12-28,11.677,11.677,11.651,11.651,6170,0
2005-12-29,11.635,11.635,11.594,11.594,1319,0
2005-12-30,11.895,12.079,11.559,11.559,10895,0
2006-01-03,11.559,11.743,11.559,11.559,16692,0
2006-01-04,11.852,12.121,11.819,12.121,6363,0
2006-01-05,12.121,12.214,11.936,12.128,13196,0
2006-01-06,12.121,12.145,12.121,12.145,1410,0
2006-01-09,12.145,12.556,12.145,12.556,5094,0
2006-01-10,12.238,12.329,12.238,12.255,3227,0
2006-01-11,12.496,12.505,12.438,12.438,1319,0
2006-01-12,12.582,12.598,12.582,12.598,792,0
2006-01-13,12.522,12.529,12.32,12.32,1309,0
2006-01-17,12.404,12.496,12.404,12.496,3958,0
2006-01-18,12.505,12.505,12.505,12.505,4750,0
2006-01-19,12.505,12.505,12.281,12.312,10363,0
2006-01-20,12.281,12.288,12.121,12.121,8474,0
2006-01-23,12.312,12.598,12.312,12.598,5463,0
2006-01-24,12.496,12.598,12.496,12.505,6069,0
2006-01-25,12.582,13.033,12.582,12.713,48067,0
2006-01-26,12.522,12.881,12.522,12.857,6811,0
2006-01-27,12.857,12.857,12.538,12.538,1582,0
2006-01-30,12.538,12.538,12.538,12.538,2602,0
2006-01-31,12.615,12.615,12.615,12.615,258,0
2006-02-01,12.688,12.688,12.656,12.656,4215,0
2006-02-02,12.688,12.688,12.688,12.688,6728,0
2006-02-03,12.89,12.991,12.89,12.991,2505,0
2006-02-06,12.991,12.991,12.79,12.79,8691,0
2006-02-09,12.656,12.79,12.656,12.782,7078,0
2006-02-10,12.949,12.949,12.615,12.615,6069,0
2006-02-13,12.623,13.041,12.615,12.79,7614,0
2006-02-14,12.79,13.401,12.79,13.025,32452,0
2006-02-15,13.092,13.167,13.073,13.167,3060,0
2006-02-16,13.417,13.417,12.949,13.033,11344,0
2006-02-17,13.627,13.642,13.545,13.642,9237,0
2006-02-21,13.642,13.711,13.642,13.711,5061,0
2006-02-22,13.375,13.785,13.375,13.777,10328,0
2006-02-23,14.011,14.121,13.66,14.121,6337,0
2006-02-24,14.204,14.397,14.204,14.322,3191,0
2006-02-27,14.588,14.85,14.588,14.85,12225,0
2006-02-28,14.85,15.151,14.772,15.151,7653,0
2006-03-01,15.1,15.1,14.757,14.757,6758,0
2006-03-02,15.051,15.051,14.338,14.772,4486,0
2006-03-03,15.043,15.151,15.043,15.067,2639,0
2006-03-06,15.124,15.158,14.959,14.966,5278,0
2006-03-07,14.932,15.151,14.932,15.124,9383,0
2006-03-08,15.124,15.158,15.124,15.142,5276,0
2006-03-09,15.158,15.158,14.875,14.875,3337,0
2006-03-10,14.892,14.892,14.892,14.892,1332,0
2006-03-13,14.95,14.95,14.747,14.808,5546,0
2006-03-14,14.557,14.942,14.557,14.731,16610,0
2006-03-15,14.959,14.959,14.857,14.857,3719,0
2006-03-16,14.966,15.158,14.966,15.158,9654,0
2006-03-20,14.875,14.875,14.682,14.682,2374,0
2006-03-21,14.875,14.875,14.875,14.875,678,0
2006-03-22,14.85,14.875,14.85,14.875,1055,0
2006-03-23,14.875,15.092,14.875,15.092,3430,0
2006-03-24,15.158,15.235,14.883,15.007,4954,0
2006-03-27,14.588,15.459,14.588,15.459,33686,0
2006-03-28,15.344,15.536,15.193,15.344,8359,0
2006-03-29,15.536,17.05,15.518,16.9,30006,0
2006-03-30,17.05,17.337,17.05,17.16,10709,0
2006-03-31,17.185,17.428,16.198,16.673,47734,0
2006-04-03,16.673,16.673,15.928,16.532,15419,0
2006-04-04,16.482,16.482,16.297,16.482,15245,0
2006-04-05,16.858,17.428,16.673,17.419,17432,0
2006-04-06,17.244,17.244,16.958,17.05,14031,0
2006-04-07,17.235,17.235,16.958,16.958,5523,0
2006-04-10,16.958,16.958,16.597,16.758,6512,0
2006-04-11,16.406,16.606,16.238,16.238,16155,0
2006-04-12,16.206,16.557,16.105,16.297,42920,0
2006-04-13,16.525,16.566,16.289,16.549,37805,0
2006-04-17,16.841,16.841,16.691,16.707,5765,0
2006-04-18,16.841,16.9,16.673,16.9,6339,0
2006-04-19,16.774,17.613,16.774,16.9,37908,0
2006-04-20,16.254,17.428,16.254,17.292,4884,0
2006-04-21,17.292,17.32,16.983,17.244,5000,0
2006-04-24,17.244,17.244,16.724,17.244,5808,0
2006-04-25,16.799,17.16,16.799,17.076,3780,0
2006-04-26,17.042,17.076,17.042,17.076,1319,0
2006-04-27,16.673,17.032,16.673,17.025,6585,0
2006-04-28,16.858,17.32,16.799,17.32,3599,0
2006-05-01,17.367,17.428,17.008,17.367,7276,0
2006-05-02,18.086,18.187,16.816,17.806,15532,0
2006-05-03,17.727,18.086,17.337,17.538,5087,0
2006-05-04,18.932,18.932,17.486,17.797,4907,0
2006-05-05,18.148,18.148,17.486,17.727,5205,0
2006-05-08,17.806,17.862,17.727,17.862,6004,0
2006-05-09,18.148,18.148,17.05,17.436,14104,0
2006-05-10,17.428,17.797,17.428,17.678,34094,0
2006-05-11,18.139,18.187,18.021,18.187,10462,0
2006-05-12,18.139,18.187,18.039,18.17,5846,0
2006-05-15,18.187,18.187,17.671,17.964,4762,0
2006-05-16,18.187,18.187,17.92,17.964,9559,0
2006-05-17,17.988,18.371,17.972,18.206,4804,0
2006-05-18,18.371,18.923,18.039,18.532,16443,0
2006-05-19,18.525,18.841,18.197,18.841,7879,0
2006-05-22,18.565,18.758,18.206,18.638,2127,0
2006-05-23,18.28,18.61,18.197,18.298,3695,0
2006-05-24,18.197,18.197,17.276,17.603,8627,0
2006-05-25,17.46,17.806,17.244,17.643,11802,0
2006-05-26,17.696,17.727,16.673,16.916,19017,0
2006-05-30,17.199,17.828,16.926,16.95,9392,0
2006-05-31,16.774,17.621,16.774,17.16,15026,0
2006-06-01,17.025,17.168,16.799,16.977,14543,0
2006-06-02,16.783,17.444,16.758,16.977,3817,0
2006-06-05,17.385,17.385,16.758,17.152,5241,0
2006-06-06,17.001,17.375,17.001,17.32,16302,0
2006-06-07,17.244,17.845,17.244,17.744,7194,0
2006-06-08,17.468,18.139,17.468,17.912,6335,0
2006-06-09,17.696,17.938,17.436,17.436,6335,0
2006-06-12,17.16,17.595,16.873,17.058,2643,0
2006-06-13,16.682,17.367,16.306,16.682,21725,0
2006-06-14,17.419,17.586,16.532,16.673,3984,0
2006-06-15,16.666,17.268,16.666,17.109,9671,0
2006-06-16,17.31,17.41,16.933,16.933,10886,0
2006-06-19,17.244,17.428,17.226,17.428,24871,0
2006-06-20,17.168,17.613,17.168,17.436,29669,0
2006-06-21,17.428,17.981,17.118,17.52,25155,0
2006-06-22,17.744,17.744,17.101,17.436,17288,0
2006-06-23,17.662,17.828,17.375,17.419,8734,0
2006-06-26,17.713,17.897,17.292,17.734,28833,0
2006-06-27,17.436,17.46,16.909,17.042,19164,0
2006-06-28,17.352,17.806,17.101,17.41,23820,0
2006-06-29,17.558,19.025,17.496,18.474,311100,0
2006-06-30,18.785,18.785,16.206,16.206,887306,0
2006-07-03,16.983,17.337,16.213,16.506,106815,0
2006-07-05,16.271,16.464,15.242,15.352,49566,0
2006-07-06,15.344,15.87,15.344,15.67,50320,0
2006-07-07,15.502,15.703,15.158,15.478,57716,0
2006-07-10,15.536,16.472,15.485,16.331,46215,0
2006-07-11,16.264,16.977,16.121,16.9,44523,0
2006-07-12,16.9,17.109,15.971,16.28,40686,0
2006-07-13,16.246,16.826,15.838,16.07,36111,0
2006-07-14,16.021,16.432,15.72,16.289,11430,0
2006-07-17,16.105,16.422,16.105,16.188,17742,0
2006-07-18,16.146,17.752,16.146,16.741,120359,0
2006-07-19,16.816,17.771,16.816,17.486,59655,0
2006-07-20,17.436,17.806,16.673,16.774,29713,0
2006-07-21,16.841,17.678,16.181,17.301,101780,0
2006-07-24,17.385,17.994,17.352,17.818,39446,0
2006-07-25,17.981,18.5,17.025,18.5,50499,0
2006-07-26,18.316,18.341,17.912,18.249,15516,0
2006-07-27,18.38,18.38,17.076,17.252,17078,0
2006-07-28,17.076,17.276,17.025,17.16,23155,0
2006-07-31,17.276,17.284,16.264,16.615,20634,0
2006-08-01,16.432,16.597,16.347,16.38,7057,0
2006-08-02,16.525,16.597,16.44,16.597,9829,0
2006-08-03,16.406,17.428,16.289,17.428,11078,0
2006-08-04,17.428,17.428,16.783,17.058,5843,0
2006-08-07,16.883,17.058,16.321,16.557,14262,0
2006-08-08,16.414,16.933,16.07,16.121,26688,0
2006-08-09,16.213,16.606,16.139,16.206,15661,0
2006-08-10,16.246,16.448,16.139,16.271,18280,0
2006-08-11,16.198,16.198,15.912,15.921,12142,0
2006-08-14,16.04,16.121,15.996,16.061,16258,0
2006-08-15,16.38,16.44,16.121,16.44,3719,0
2006-08-16,16.597,17.093,16.306,17.017,5716,0
2006-08-17,17.025,17.042,16.833,17.042,3836,0
2006-08-18,17.127,17.127,16.573,16.597,5583,0
2006-08-21,16.525,17.337,16.525,17.008,8772,0
2006-08-22,17.042,17.042,16.891,16.983,13622,0
2006-08-23,17.109,17.109,16.741,16.809,53189,0
2006-08-24,16.791,16.941,16.64,16.717,24918,0
2006-08-25,16.64,16.858,15.912,15.912,18060,0
2006-08-28,15.912,16.515,15.87,16.357,9989,0
2006-08-29,16.389,16.456,16.031,16.198,15641,0
2006-08-30,15.653,17.705,15.653,17.705,19662,0
2006-08-31,17.779,17.779,17.217,17.55,15798,0
2006-09-01,17.696,17.696,17.444,17.513,3353,0
2006-09-05,17.586,17.643,17.504,17.603,12460,0
2006-09-06,17.504,17.577,17.504,17.542,18334,0
2006-09-07,17.542,17.577,17.118,17.185,16062,0
2006-09-08,17.168,17.168,17.032,17.042,2377,0
2006-09-11,16.916,16.977,16.717,16.826,5041,0
2006-09-12,16.826,17.001,16.666,16.983,8484,0
2006-09-13,17.042,17.836,17.042,17.671,6494,0
2006-09-14,17.568,17.713,17.568,17.603,4817,0
2006-09-15,17.696,17.727,17.468,17.468,42437,0
2006-09-18,17.419,17.713,16.833,16.833,5991,0
2006-09-19,16.941,17.16,15.953,16.096,7940,0
2006-09-20,16.28,16.717,16.121,16.666,9342,0
2006-09-21,16.758,17.058,16.758,16.933,3136,0
2006-09-22,16.958,16.983,16.139,16.289,8918,0
2006-09-25,16.314,16.758,16.289,16.758,2505,0
2006-09-26,16.414,16.414,15.971,16.146,12366,0
2006-09-27,16.047,16.858,16.047,16.707,10209,0
2006-09-28,16.707,17.001,16.707,16.983,8514,0
2006-09-29,17.042,17.235,17.032,17.085,16528,0
2006-10-02,16.9,16.926,16.198,16.321,4970,0
2006-10-03,16.146,16.85,16.139,16.448,9227,0
2006-10-04,16.525,16.873,16.525,16.873,18070,0
2006-10-05,16.826,17.143,16.799,17.143,6268,0
2006-10-06,17.16,17.637,17.16,17.637,10940,0
2006-10-09,17.671,17.727,17.428,17.727,3754,0
2006-10-10,17.568,17.727,16.977,17.058,8686,0
2006-10-11,16.926,17.217,16.632,16.883,12734,0
2006-10-12,17.346,18.039,17.042,18.039,29789,0
2006-10-13,18.104,18.178,17.577,18.178,16989,0
2006-10-16,18.148,18.5,17.806,18.455,20748,0
2006-10-17,18.371,18.841,18.371,18.785,17098,0
2006-10-18,18.821,18.821,18.525,18.694,17211,0
2006-10-19,18.758,19.253,18.656,19.253,9718,0
2006-10-20,19.353,19.353,18.148,18.978,27477,0
2006-10-23,18.831,19.262,18.758,19.034,18179,0
2006-10-24,18.942,19.445,18.942,19.317,13339,0
2006-10-25,19.317,19.317,18.841,18.877,29064,0
2006-10-26,18.638,19.235,18.399,19.094,36774,0
2006-10-27,18.942,19.144,18.893,19.001,2225,0
2006-10-30,18.913,19.317,18.913,19.317,9756,0
2006-10-31,18.85,19.199,18.85,19.034,11121,0
2006-11-01,19.042,19.317,18.908,19.086,25010,0
2006-11-02,19.025,19.317,18.942,18.97,10624,0
2006-11-03,19.001,19.107,18.978,18.994,4388,0
2006-11-06,19.117,19.317,19.034,19.235,6270,0
2006-11-07,19.271,19.386,19.178,19.178,9437,0
2006-11-08,19.051,19.663,19.051,19.663,9780,0
2006-11-09,19.839,19.877,19.739,19.748,12952,0
2006-11-10,19.804,19.804,18.868,18.932,27369,0
2006-11-13,19.117,19.492,19.001,19.402,7854,0
2006-11-14,19.353,19.555,19.344,19.436,24257,0
2006-11-15,19.386,19.51,19.3,19.386,18476,0
2006-11-16,19.402,19.402,19.3,19.317,8377,0
2006-11-17,19.317,19.436,19.279,19.287,4798,0
2006-11-20,19.317,19.428,19.308,19.393,12075,0
2006-11-21,19.478,19.51,19.271,19.287,7260,0
2006-11-22,19.262,19.262,19.227,19.227,2286,0
2006-11-24,19.218,19.244,19.135,19.135,792,0
2006-11-27,19.025,19.025,17.32,17.327,28971,0
2006-11-28,17.402,18.011,17.402,18.003,13784,0
2006-11-29,18.187,18.445,18.187,18.38,11148,0
2006-11-30,18.316,19.135,18.316,18.859,16157,0
2006-12-01,18.767,18.841,17.696,17.779,15452,0
2006-12-04,18.011,18.859,18.011,18.795,14564,0
2006-12-05,18.803,18.942,18.803,18.9,8435,0
2006-12-06,18.932,18.942,18.803,18.81,4913,0
2006-12-07,18.795,18.942,18.215,18.39,20351,0
2006-12-08,18.256,18.694,18.256,18.536,7293,0
2006-12-11,18.674,18.758,18.593,18.73,4411,0
2006-12-12,18.758,18.758,18.584,18.584,2374,0
2006-12-13,18.758,18.758,18.113,18.131,18436,0
2006-12-14,18.086,18.307,17.955,18.27,13277,0
2006-12-15,18.256,18.445,18.148,18.44,38373,0
2006-12-18,18.215,18.602,18.039,18.27,12391,0
2006-12-19,18.122,18.656,17.964,18.656,6708,0
2006-12-20,18.44,18.978,18.417,18.942,7147,0
2006-12-21,18.893,18.942,18.709,18.758,3563,0
2006-12-22,18.841,18.886,18.602,18.602,2188,0
2006-12-26,18.349,18.545,18.039,18.361,21782,0
2006-12-27,18.886,19.169,18.795,19.169,13599,0
2006-12-28,19.015,19.015,18.638,18.767,4436,0
2006-12-29,18.717,18.717,18.187,18.262,15569,0
2007-01-03,18.433,19.025,18.433,18.536,8419,0
2007-01-04,18.39,18.758,18.187,18.722,14027,0
2007-01-05,18.602,18.602,17.806,17.881,19351,0
2007-01-08,17.912,18.187,17.881,18.139,8849,0
2007-01-09,18.039,18.289,17.945,18.095,11630,0
2007-01-10,17.964,18.298,17.752,18.113,8824,0
2007-01-11,18.122,18.574,18.122,18.574,12010,0
2007-01-12,18.602,18.97,18.593,18.942,9046,0
2007-01-16,18.942,18.942,18.011,18.011,17979,0
2007-01-17,18.048,18.262,17.806,18.095,18724,0
2007-01-18,18.157,18.445,18.003,18.08,19644,0
2007-01-19,18.095,18.206,17.678,17.72,21006,0
2007-01-22,17.72,17.72,17.16,17.337,25706,0
2007-01-23,17.346,17.346,16.432,16.9,55671,0
2007-01-24,16.958,17.05,16.733,16.926,17939,0
2007-01-25,16.95,17.513,15.88,15.921,54586,0
2007-01-26,16.173,16.188,15.619,15.77,32619,0
2007-01-29,15.953,16.365,15.953,16.365,35831,0
2007-01-30,16.498,16.498,16.121,16.331,28188,0
2007-01-31,16.238,16.597,16.213,16.432,29082,0
2007-02-01,16.707,16.707,16.213,16.38,51254,0
2007-02-02,16.809,16.809,16.222,16.264,19886,0
2007-02-05,16.213,16.532,15.376,15.56,53729,0
2007-02-06,15.636,15.829,15.56,15.753,13010,0
2007-02-07,15.886,15.921,15.585,15.745,26573,0
2007-02-08,15.753,15.971,15.686,15.838,22267,0
2007-02-09,15.802,15.962,15.794,15.937,14837,0
2007-02-12,15.87,16.105,15.87,16.105,33093,0
2007-02-13,16.13,16.648,15.894,16.422,34998,0
2007-02-14,16.406,16.891,16.289,16.297,44705,0
2007-02-15,16.339,16.557,15.987,15.987,46107,0
2007-02-16,16.07,16.432,15.987,16.28,61813,0
2007-02-20,16.213,16.59,16.105,16.525,46505,0
2007-02-21,16.482,16.525,16.306,16.456,22439,0
2007-02-22,16.314,16.673,16.087,16.666,52298,0
2007-02-23,16.597,16.977,16.254,16.748,53485,0
2007-02-26,16.774,16.799,15.979,15.987,56948,0
2007-02-27,15.838,16.525,15.308,15.318,106577,0
2007-02-28,15.536,16.079,15.536,15.735,65775,0
2007-03-01,15.485,16.053,15.352,15.72,52974,0
2007-03-02,15.762,15.802,15.167,15.201,57704,0
2007-03-05,15.158,15.292,14.9,15.06,24884,0
2007-03-06,15.25,15.494,14.875,15.485,94219,0
2007-03-07,15.443,15.921,15.201,15.56,62595,0
2007-03-08,15.653,15.912,15.443,15.544,27942,0
2007-03-09,15.636,15.912,15.158,15.242,58074,0
2007-03-12,15.544,15.544,14.923,15.435,33864,0
2007-03-13,15.385,15.677,14.648,14.657,67399,0
2007-03-14,14.606,14.816,14.347,14.731,44000,0
2007-03-15,14.782,15.686,14.465,15.67,29175,0
2007-03-16,15.711,15.711,15.116,15.227,67065,0
2007-03-19,15.453,15.72,14.9,15.51,42353,0
2007-03-20,15.478,15.56,14.942,15.334,30359,0
2007-03-21,15.453,16.206,15.292,16.206,52206,0
2007-03-22,16.246,16.246,15.962,16.206,10070,0
2007-03-23,15.921,16.246,15.677,16.121,11279,0
2007-03-26,16.113,16.113,15.544,15.937,21527,0
2007-03-27,15.812,15.838,15.242,15.334,19102,0
2007-03-28,15.308,15.308,14.909,14.942,39585,0
2007-03-29,15.124,15.385,14.588,14.84,15898,0
2007-03-30,14.923,15.124,14.447,14.447,46938,0
2007-04-02,14.437,14.682,14.088,14.43,38518,0
2007-04-03,14.373,14.942,14.347,14.923,18855,0
2007-04-04,14.923,14.959,14.507,14.515,12974,0
2007-04-05,14.397,14.772,14.397,14.74,10244,0
2007-04-09,14.615,14.615,14.095,14.18,34622,0
2007-04-10,14.095,14.472,14.095,14.423,13502,0
2007-04-11,14.515,14.648,14.13,14.597,41300,0
2007-04-12,14.623,14.623,14.13,14.397,18707,0
2007-04-13,14.295,14.397,14.163,14.397,12098,0
2007-04-16,14.188,14.615,14.188,14.437,28547,0
2007-04-17,14.883,14.883,14.405,14.54,10410,0
2007-04-18,14.666,14.966,14.548,14.58,70601,0
2007-04-19,14.497,15.1,14.263,15.1,65545,0
2007-04-20,15.344,15.401,14.892,15.043,27932,0
2007-04-23,14.966,15.183,14.557,14.588,35770,0
2007-04-24,14.43,14.808,14.397,14.597,21304,0
2007-04-25,14.437,14.631,14.397,14.557,19958,0
2007-04-26,14.497,14.497,14.147,14.364,30666,0
2007-04-27,14.381,14.515,13.686,13.753,21863,0
2007-04-30,13.895,13.978,13.72,13.763,38033,0
2007-05-01,13.785,14.038,13.642,13.919,23938,0
2007-05-02,14.045,14.507,13.854,14.423,60538,0
2007-05-03,14.381,14.573,14.246,14.573,31637,0
2007-05-04,14.465,14.724,14.212,14.373,9770,0
2007-05-07,14.85,14.85,14.331,14.387,17479,0
2007-05-08,14.281,14.288,14.029,14.038,10209,0
2007-05-09,14.029,14.415,13.912,14.347,25503,0
2007-05-10,14.212,14.212,13.642,13.642,47171,0
2007-05-11,13.854,13.978,13.642,13.846,29704,0
2007-05-14,13.793,13.793,13.459,13.545,32572,0
2007-05-15,13.518,13.518,12.991,12.991,51129,0
2007-05-16,12.732,13.259,12.281,13.092,161452,0
2007-05-17,13.476,13.617,13.073,13.425,58823,0
2007-05-18,13.494,13.826,13.241,13.819,91542,0
2007-05-21,13.745,14.019,13.745,13.919,38949,0
2007-05-22,13.854,14.256,13.854,14.171,26889,0
2007-05-23,14.397,14.397,14.171,14.347,61489,0
2007-05-24,14.338,14.54,14.204,14.472,104596,0
2007-05-25,14.456,14.54,14.437,14.507,35174,0
2007-05-29,14.548,15.67,14.54,15.594,284656,0
2007-05-30,15.435,15.745,15.418,15.686,57352,0
2007-05-31,15.762,17.067,15.628,17.042,158461,0
2007-06-01,17.05,17.05,16.615,16.64,20241,0
2007-06-04,16.606,17.05,16.597,17.05,26680,0
2007-06-05,16.926,17.199,16.213,16.799,40226,0
2007-06-06,16.632,16.748,16.229,16.314,49104,0
2007-06-07,16.297,16.365,15.644,15.703,49624,0
2007-06-08,15.653,16.188,15.61,16.061,38972,0
2007-06-11,15.987,16.229,15.904,16.229,13346,0
2007-06-12,16.07,16.07,15.193,15.762,39854,0
2007-06-13,15.953,17.36,15.694,17.058,61042,0
2007-06-14,17.101,17.393,16.826,17.152,37451,0
2007-06-15,17.452,17.452,16.498,17.008,68502,0
2007-06-18,16.993,17.085,15.812,15.921,18912,0
2007-06-19,15.802,15.904,15.61,15.77,13229,0
2007-06-20,15.846,16.606,15.218,15.644,41109,0
2007-06-21,15.594,16.54,14.85,15,38772,0
2007-06-22,14.942,15.361,14.548,14.915,84714,0
2007-06-25,14.808,16.632,14.782,15.753,40081,0
2007-06-26,15.87,16.389,15.854,16.254,35438,0
2007-06-27,16.139,16.139,15.285,15.77,14358,0
2007-06-28,15.661,15.912,15.368,15.711,17396,0
2007-06-29,15.72,15.854,15.368,15.443,15345,0
2007-07-02,15.334,15.67,15.134,15.619,17746,0
2007-07-03,15.661,15.802,14.875,15.802,8699,0
2007-07-05,15.762,16.213,15.619,15.912,15012,0
2007-07-06,15.787,15.979,15.72,15.72,6294,0
2007-07-09,15.904,15.904,15.41,15.459,20129,0
2007-07-10,15.25,15.275,14.64,14.84,27163,0
2007-07-11,14.765,14.823,14.58,14.58,10698,0
2007-07-12,14.757,14.772,14.648,14.74,11040,0
2007-07-13,14.631,14.74,14.606,14.682,6891,0
2007-07-16,14.682,14.816,14.54,14.597,7293,0
2007-07-17,14.397,15.794,14.397,15.151,53670,0
2007-07-18,15.762,15.762,14.507,15.21,84045,0
2007-07-19,15.21,15.308,14.699,14.983,46884,0
2007-07-20,15.084,15.084,14.465,14.548,54280,0
2007-07-23,14.623,14.85,14.212,14.364,30843,0
2007-07-24,14.397,14.557,13.467,13.602,53636,0
2007-07-25,13.678,13.895,13.401,13.72,54088,0
2007-07-26,13.526,13.617,12.713,12.967,48601,0
2007-07-27,12.823,13,11.083,11.787,124391,0
2007-07-30,11.835,12.456,11.435,11.601,81232,0
2007-07-31,11.761,11.761,10.454,10.599,96522,0
2007-08-01,10.765,12.204,10.765,12.204,85742,0
2007-08-02,12.121,12.598,11.904,12.204,16622,0
2007-08-03,12.171,12.431,11.057,11.333,29461,0
2007-08-06,11.366,11.768,11.366,11.644,37968,0
2007-08-07,11.552,11.961,11.032,11.919,25068,0
2007-08-08,12.079,14.364,11.165,13.945,66314,0
2007-08-09,13.56,13.945,12.573,13.929,53764,0
2007-08-10,13.729,14.923,13.642,14.657,59208,0
2007-08-13,14.615,14.923,13.836,14.13,30350,0
2007-08-14,14.045,14.915,13.452,14.204,13051,0
2007-08-15,14.231,15.116,14.231,14.489,33387,0
2007-08-16,14.472,15.158,13.642,14.883,45672,0
2007-08-17,15.485,15.485,13.846,14.923,43280,0
2007-08-20,14.808,15.158,14.573,14.923,24002,0
2007-08-21,14.772,15.06,14.019,14.423,22421,0
2007-08-22,14.966,15.158,13.785,15.158,20259,0
2007-08-23,15.158,15.158,14.246,14.246,9892,0
2007-08-24,14.095,14.959,13.642,14.281,17997,0
2007-08-27,14.588,14.588,14.004,14.373,3793,0
2007-08-28,14.231,14.808,13.836,14.397,10047,0
2007-08-29,14.447,15.043,14.423,15.033,13813,0
2007-08-30,14.84,15.151,14.597,14.959,6908,0
2007-08-31,15,15.007,14.397,14.397,13585,0
2007-09-04,14.387,14.648,14.304,14.304,11198,0
2007-09-05,14.204,14.314,13.686,13.793,18800,0
2007-09-06,13.862,14.472,13.862,14.347,16746,0
2007-09-07,14.088,14.465,13.642,13.642,16348,0
2007-09-10,13.72,14.397,13.342,14.062,18173,0
2007-09-11,14.019,14.74,13.826,14.74,18891,0
2007-09-12,14.623,14.623,13.642,13.945,36449,0
2007-09-13,13.945,14.163,13.442,13.803,51149,0
2007-09-14,13.745,13.912,13.452,13.56,28098,0
2007-09-17,13.551,13.895,13.342,13.803,26788,0
2007-09-18,13.811,14.515,13.551,14.472,20268,0
2007-09-19,14.588,14.765,13.945,14.74,55198,0
2007-09-20,14.691,14.74,14.397,14.657,13907,0
2007-09-21,15.051,15.051,14.103,14.331,46982,0
2007-09-24,14.238,14.588,14.13,14.588,18204,0
2007-09-25,14.405,14.405,13.869,14.314,9160,0
2007-09-26,14.246,14.273,13.878,14.273,17145,0
2007-09-27,13.961,14.588,13.955,14.531,5432,0
2007-09-28,14.397,14.772,14.019,14.246,18535,0
2007-10-01,14.497,14.966,14.295,14.966,21587,0
2007-10-02,14.95,15.158,14.866,15.158,6952,0
2007-10-03,15.043,15.043,14.623,14.765,9553,0
2007-10-04,14.85,15.043,14.507,14.615,9313,0
2007-10-05,14.757,15.158,14.405,15.134,17554,0
2007-10-08,15.075,15.116,14.666,14.772,3707,0
2007-10-09,14.79,14.923,14.456,14.524,29931,0
2007-10-10,14.423,14.623,14.405,14.564,10073,0
2007-10-11,14.524,15.151,14.524,14.966,16558,0
2007-10-12,14.588,14.95,14.222,14.331,35934,0
2007-10-15,14.273,14.397,13.642,13.978,32112,0
2007-10-16,13.97,14.139,13.276,13.318,24858,0
2007-10-17,13.484,13.617,13.016,13.124,45612,0
2007-10-18,12.982,13.578,12.967,13.167,22631,0
2007-10-19,13.158,13.167,12.472,12.688,21843,0
2007-10-22,12.514,12.973,12.22,12.907,12276,0
2007-10-23,13.033,13.309,12.547,12.957,31110,0
2007-10-24,13.066,13.826,12.229,12.438,72770,0
2007-10-25,12.488,12.806,12.247,12.312,18417,0
2007-10-26,12.505,12.732,12.38,12.404,34992,0
2007-10-29,12.514,12.681,12.281,12.529,32268,0
2007-10-30,12.338,12.464,12.281,12.431,14571,0
2007-10-31,12.505,12.881,12.238,12.505,58044,0
2007-11-01,12.296,12.312,11.711,11.828,66968,0
2007-11-02,11.559,11.694,11.159,11.317,66996,0
2007-11-05,11.325,11.485,10.915,10.915,69599,0
2007-11-06,11.007,11.142,10.839,10.982,49164,0
2007-11-07,10.847,11.032,10.781,10.864,28324,0
2007-11-08,10.94,11.173,10.614,10.882,37138,0
2007-11-09,10.765,11.108,10.765,10.949,23693,0
2007-11-12,10.957,10.991,10.806,10.991,20788,0
2007-11-13,10.806,12.775,10.806,12.464,38571,0
2007-11-14,12.648,12.957,11.819,12.438,40460,0
2007-11-15,12.438,12.438,11.685,11.886,9732,0
2007-11-16,11.985,12.071,11.467,11.819,20252,0
2007-11-19,11.601,11.953,10.998,11.366,26631,0
2007-11-20,11.419,12.296,11.159,12.296,17377,0
2007-11-21,12.195,13.073,11.828,12.84,21079,0
2007-11-23,12.648,13.05,12.448,13.033,11404,0
2007-11-26,13.033,13.259,11.25,11.308,60345,0
2007-11-27,11.366,11.726,11.159,11.542,23128,0
2007-11-28,11.694,12.355,11.694,12.103,44331,0
2007-11-29,12.204,12.238,11.86,12.089,37953,0
2007-11-30,12.238,12.238,11.787,11.787,32308,0
2007-12-03,11.743,12.214,11.065,11.125,40121,0
2007-12-04,11.142,11.761,10.915,10.923,58768,0
2007-12-05,11.191,11.569,11.057,11.065,13977,0
2007-12-06,11.057,11.384,11.057,11.384,28770,0
2007-12-07,11.435,11.559,11.325,11.517,26662,0
2007-12-10,11.492,11.961,11.285,11.401,26996,0
2007-12-11,11.485,12.732,10.998,11.293,55388,0
2007-12-12,11.584,11.852,11.199,11.787,13429,0
2007-12-13,11.711,11.787,11.233,11.442,25398,0
2007-12-14,11.258,11.651,10.966,10.966,12433,0
2007-12-17,11.083,11.419,10.614,10.991,55449,0
2007-12-18,11.159,11.659,10.806,11.659,34855,0
2007-12-19,11.659,11.852,11.285,11.743,14746,0
2007-12-20,11.852,12.304,11.401,12.304,33407,0
2007-12-21,13.158,13.268,12.355,13.241,120474,0
2007-12-24,13.241,13.826,12.899,13.826,10659,0
2007-12-26,13.627,14.019,13.041,13.955,18069,0
2007-12-27,13.937,13.937,12.472,12.64,8844,0
2007-12-28,12.598,13.268,11.787,12.179,36449,0
2007-12-31,12.179,12.179,11.485,11.517,19587,0
2008-01-02,12.079,12.281,11.24,11.24,42193,0
2008-01-03,11.492,12.187,11.216,11.552,23989,0
2008-01-04,11.375,12.464,10.839,11.961,28300,0
2008-01-07,11.912,12.214,11.627,11.835,37091,0
2008-01-08,11.869,12.02,11.442,11.669,6633,0
2008-01-09,11.45,11.533,10.89,11.533,30248,0
2008-01-10,11.35,11.517,10.839,11.477,20309,0
2008-01-11,12.121,12.121,10.824,10.824,34604,0
2008-01-14,10.839,11.317,10.647,11.191,30048,0
2008-01-15,10.864,11.1,10.563,11.065,49060,0
2008-01-16,10.824,11.24,10.33,10.864,44764,0
2008-01-17,10.789,10.798,9.937,10.43,63226,0
2008-01-18,10.438,10.798,10.228,10.48,60141,0
2008-01-22,10.346,11.803,10.346,11.501,67187,0
2008-01-23,11.677,12.688,11.366,12.63,102710,0
2008-01-24,12.84,12.84,12.296,12.698,56573,0
2008-01-25,12.698,12.698,11.768,12.607,27794,0
2008-01-28,12.607,12.84,12.364,12.84,24962,0
2008-01-29,12.84,12.84,12.372,12.798,29068,0
2008-01-30,12.732,12.823,11.711,12.589,35723,0
2008-01-31,12.431,12.681,11.995,12.329,16880,0
2008-02-01,12.505,12.505,11.828,12.22,10461,0
2008-02-04,12.38,12.38,11.936,11.936,2274,0
2008-02-05,11.927,12.121,11.173,11.477,110298,0
2008-02-06,11.584,11.627,11.233,11.477,22858,0
2008-02-07,11.384,11.703,11.173,11.552,18833,0
2008-02-08,11.182,11.703,11.182,11.275,13818,0
2008-02-11,11.24,11.669,10.731,10.932,47987,0
2008-02-12,10.982,11.24,10.839,10.966,16200,0
2008-02-13,11.1,11.325,11.057,11.258,11881,0
2008-02-14,11.074,11.325,10.638,10.638,14516,0
2008-02-15,10.638,10.915,10.606,10.697,22488,0
2008-02-19,10.864,11.325,10.68,10.715,25994,0
2008-02-20,10.68,10.949,10.68,10.847,12951,0
2008-02-21,10.949,10.949,10.68,10.748,28004,0
2008-02-22,10.907,10.957,10.506,10.781,32800,0
2008-02-25,10.957,11.024,10.614,11.024,3334,0
2008-02-26,11.233,11.735,11.083,11.635,14992,0
2008-02-27,11.325,11.325,10.824,10.824,34289,0
2008-02-28,10.773,11.584,10.513,10.589,30643,0
2008-02-29,10.572,10.664,10.154,10.154,32888,0
2008-03-03,10.045,10.48,9.967,10.186,24795,0
2008-03-04,10.045,10.045,9.619,9.709,53400,0
2008-03-05,9.812,10.129,9.784,10.069,24380,0
2008-03-06,9.995,10.338,9.645,9.645,24173,0
2008-03-07,9.745,10.186,9.479,9.479,11332,0
2008-03-10,9.545,10.313,9.3965,9.628,13038,0
2008-03-11,9.884,10.513,9.709,10.454,16005,0
2008-03-12,10.497,10.991,10.497,10.949,23963,0
2008-03-13,10.789,11.51,10.773,11.293,16282,0
2008-03-14,11.165,11.425,10.839,11.325,24225,0
2008-03-17,11.375,11.477,10.991,11.165,14998,0
2008-03-18,11.45,12.037,11.199,12.037,29968,0
2008-03-19,11.971,12.037,11.366,11.435,34760,0
2008-03-20,11.768,11.768,11.224,11.366,134048,0
2008-03-24,11.393,12.161,11.233,12.097,32252,0
2008-03-25,12.097,12.097,11.317,11.878,46515,0
2008-03-26,11.803,12.881,11.651,12.881,37487,0
2008-03-27,12.806,13.793,12.582,13.502,63751,0
2008-03-28,13.484,13.642,13.083,13.083,102429,0
2008-03-31,12.957,12.957,12.204,12.732,30178,0
2008-04-01,12.84,13.066,12.732,12.881,16783,0
2008-04-02,12.881,13.291,12.775,12.79,17211,0
2008-04-03,12.698,13.217,12.698,13.133,40981,0
2008-04-04,13.167,13.176,12.749,12.832,13314,0
2008-04-07,12.766,12.814,12.404,12.488,21489,0
2008-04-08,12.404,12.404,11.979,12.079,12922,0
2008-04-09,12.121,12.312,11.743,11.895,25122,0
2008-04-10,11.919,12.027,11.669,11.828,13758,0
2008-04-11,11.743,11.743,10.974,10.974,18174,0
2008-04-14,10.949,10.966,10.638,10.638,9158,0
2008-04-15,10.581,11.308,10.405,10.94,9795,0
2008-04-16,10.798,12.121,10.697,11.927,42847,0
2008-04-17,11.743,11.844,10.839,10.998,17072,0
2008-04-18,11.224,11.552,10.731,10.991,21052,0
2008-04-21,10.873,11.442,10.798,11.065,10265,0
2008-04-22,10.991,11.091,10.438,10.991,27773,0
2008-04-23,11.285,12.136,11.25,11.302,79207,0
2008-04-24,11.325,11.751,11.233,11.644,17576,0
2008-04-25,11.711,12.044,11.419,11.492,11477,0
2008-04-28,11.302,12.037,11.267,11.961,12075,0
2008-04-29,11.961,12.027,11.366,11.409,15089,0
2008-04-30,11.477,11.852,10.806,10.806,18078,0
2008-05-01,10.789,11.635,10.781,11.35,21829,0
2008-05-02,11.467,11.945,11.46,11.527,22759,0
2008-05-05,11.384,11.927,11.275,11.275,30055,0
2008-05-06,11.182,11.927,11.182,11.777,21014,0
2008-05-07,11.811,12.488,11.216,11.216,30200,0
2008-05-08,11.24,11.669,11.224,11.224,11637,0
2008-05-09,11.216,11.659,10.899,11.651,20051,0
2008-05-12,11.659,11.971,11.393,11.971,13305,0
2008-05-13,11.971,11.971,11.527,11.768,9198,0
2008-05-14,11.761,12.121,11.492,12.02,18260,0
2008-05-15,11.979,11.979,11.527,11.919,11922,0
2008-05-16,11.971,11.971,11.24,11.492,23926,0
2008-05-19,11.442,11.971,11.224,11.971,23257,0
2008-05-20,11.945,12.027,11.293,11.485,10288,0
2008-05-21,11.527,11.979,10.923,11.117,19115,0
2008-05-22,11.477,11.601,11.091,11.584,15296,0
2008-05-23,11.51,11.584,11.267,11.267,5875,0
2008-05-27,11.325,11.711,11.325,11.711,3963,0
2008-05-28,11.711,11.743,11.357,11.485,21988,0
2008-05-29,11.419,12.071,11.419,12.027,13835,0
2008-05-30,11.985,11.985,11.302,11.302,78583,0
2008-06-02,11.325,11.743,10.957,11.108,41312,0
2008-06-03,11.173,11.333,10.798,10.824,31704,0
2008-06-04,10.798,11.216,10.689,10.723,34515,0
2008-06-05,10.864,11.24,10.739,11.24,21018,0
2008-06-06,11.048,11.25,10.806,11.016,14459,0
2008-06-09,11.173,11.293,10.806,10.806,15093,0
2008-06-10,10.798,11.24,10.798,10.949,16899,0
2008-06-11,10.882,11.517,10.798,11.517,17693,0
2008-06-12,11.559,11.559,11.057,11.527,5573,0
2008-06-13,11.559,11.961,11.517,11.961,25213,0
2008-06-16,11.936,11.936,11.576,11.819,18181,0
2008-06-17,11.844,11.86,11.584,11.584,11437,0
2008-06-18,11.576,11.576,10.991,11.199,18811,0
2008-06-19,11.191,11.216,10.907,11.1,10876,0
2008-06-20,11.258,11.527,10.915,10.923,30198,0
2008-06-23,11.007,11.293,10.287,10.287,31314,0
2008-06-24,10.287,10.773,10.287,10.346,24491,0
2008-06-25,10.338,11.366,10.338,11.1,15240,0
2008-06-26,10.949,10.949,10.497,10.521,9728,0
2008-06-27,10.538,11.366,10.296,11.325,316010,0
2008-06-30,10.839,11.393,10.839,11.016,19403,0
2008-07-01,10.89,11.442,10.68,11.165,25452,0
2008-07-02,10.798,11.165,10.798,11.165,10478,0
2008-07-03,11.435,11.442,10.839,11.199,19511,0
2008-07-07,11.293,11.425,9.599,10.462,42105,0
2008-07-08,10.506,11.366,10.129,11.125,32221,0
2008-07-09,11.117,11.401,10.405,11.224,27214,0
2008-07-10,11.325,11.485,10.991,11.485,12534,0
2008-07-11,11.366,11.559,11.302,11.435,13732,0
2008-07-14,11.45,11.559,10.991,11.233,12646,0
2008-07-15,10.814,11.559,10.723,10.998,31409,0
2008-07-16,11.074,11.357,10.438,11.333,22146,0
2008-07-17,11.477,11.517,11.333,11.341,9853,0
2008-07-18,11.669,11.669,10.296,10.296,36383,0
2008-07-21,10.361,11.559,10.361,11.559,41201,0
2008-07-22,11.45,11.594,11.366,11.485,43869,0
2008-07-23,11.644,11.819,11.393,11.559,47007,0
2008-07-24,11.569,11.743,11.366,11.743,22989,0
2008-07-25,11.594,12.037,11.51,12.037,13241,0
2008-07-28,12.002,12.002,11.384,11.627,8204,0
2008-07-29,12.027,12.044,11.644,12.01,11849,0
2008-07-30,11.936,12.037,11.651,12.037,12907,0
2008-07-31,11.794,11.961,11.425,11.533,13305,0
2008-08-01,11.971,11.971,11.419,11.844,8071,0
2008-08-04,11.435,11.743,11.435,11.569,13879,0
2008-08-05,11.425,11.919,11.419,11.919,14814,0
2008-08-06,11.777,11.869,11.384,11.869,16869,0
2008-08-07,11.669,11.669,11.182,11.191,11720,0
2008-08-08,11.173,11.895,11.173,11.761,16630,0
2008-08-11,11.803,12.121,11.644,12.089,11632,0
2008-08-12,11.927,12.044,11.677,11.768,14906,0
2008-08-13,11.669,12.247,11.669,12.247,14983,0
2008-08-14,12.171,12.247,11.927,12.247,11708,0
2008-08-15,12.312,12.346,11.819,12.195,17649,0
2008-08-18,12.153,12.161,12.02,12.153,9194,0
2008-08-19,11.953,12.01,11.719,11.787,7876,0
2008-08-20,11.768,11.844,11.61,11.627,3087,0
2008-08-21,11.409,11.601,11.384,11.401,7667,0
2008-08-22,11.761,11.761,11.485,11.559,13658,0
2008-08-25,11.485,11.485,11.25,11.25,24296,0
2008-08-26,11.233,11.293,11.016,11.024,11941,0
2008-08-27,10.998,11.293,10.998,11.293,4951,0
2008-08-28,11.35,11.442,10.998,11.108,22975,0
2008-08-29,11.1,11.1,10.966,10.966,9046,0
2008-09-02,11.285,11.409,10.798,10.932,15801,0
2008-09-03,10.899,11.216,10.899,11.165,9353,0
2008-09-04,11.04,11.04,10.689,10.715,7323,0
2008-09-05,10.765,10.765,10.606,10.68,13554,0
2008-09-08,11.317,11.325,10.68,11.125,10784,0
2008-09-09,10.957,11.366,10.957,11.15,13621,0
2008-09-10,11.401,11.401,11.007,11.317,19977,0
2008-09-11,10.991,11.065,10.882,10.991,16014,0
2008-09-12,10.723,11.007,10.706,10.899,8358,0
2008-09-15,11.024,11.024,10.422,10.422,8100,0
2008-09-16,11.142,11.559,10.923,11.559,25442,0
2008-09-17,11.375,11.569,10.998,11.569,35032,0
2008-09-18,11.485,12.881,10.873,12.881,82480,0
2008-09-19,12.907,13.184,12.22,13,125614,0
2008-09-22,13.56,13.56,12.161,13.411,17538,0
2008-09-23,12.881,12.907,11.569,11.86,38955,0
2008-09-24,11.627,12.136,11.61,11.61,3560,0
2008-09-25,11.726,12.053,11.366,11.694,12908,0
2008-09-26,11.719,11.971,11.61,11.953,13253,0
2008-09-29,12.121,12.707,11.375,11.703,17690,0
2008-09-30,11.669,13.184,11.366,12.396,22104,0
2008-10-01,11.819,12.121,11.401,11.659,10073,0
2008-10-02,11.651,12.01,11.559,11.635,12825,0
2008-10-03,11.669,12.121,11.669,11.711,2639,0
2008-10-06,12.121,12.121,11.559,11.719,20163,0
2008-10-07,11.594,12.171,11.366,11.366,10851,0
2008-10-08,11.366,12.229,11.293,11.366,20747,0
2008-10-09,11.651,11.651,9.853,9.853,28386,0
2008-10-10,9.853,12.229,8.0358,12.089,49075,0
2008-10-13,12.063,12.247,10.998,12.247,28191,0
2008-10-14,11.393,12.288,11.357,12.288,10884,0
2008-10-15,11.852,11.852,10.789,10.789,13164,0
2008-10-16,10.949,12.247,10.907,12.247,31549,0
2008-10-17,12.053,12.053,11.007,11.159,39498,0
2008-10-20,11.651,11.651,10.949,11.125,9848,0
2008-10-21,10.949,10.949,10.715,10.715,12918,0
2008-10-22,10.378,10.715,10.378,10.405,9255,0
2008-10-23,10.462,11.25,10.33,10.982,17001,0
2008-10-24,10.33,10.882,10.103,10.638,5175,0
2008-10-27,10.907,10.923,9.96,9.96,7805,0
2008-10-28,10.361,11.293,9.1857,11.199,26998,0
2008-10-29,11.293,11.293,9.967,10.672,15000,0
2008-10-30,10.824,10.824,10.513,10.748,4106,0
2008-10-31,10.715,10.949,10.68,10.715,28130,0
2008-11-03,10.715,10.864,10.589,10.757,15042,0
2008-11-04,10.856,10.864,10.521,10.723,6118,0
2008-11-05,10.529,10.572,9.96,9.986,9391,0
2008-11-06,10.413,10.798,10.378,10.378,3778,0
2008-11-07,10.489,10.489,10.052,10.237,2457,0
2008-11-10,10.077,10.077,9.637,9.637,8845,0
2008-11-11,9.902,9.902,9.0747,9.2318,10387,0
2008-11-12,8.9915,8.9915,6.5038,6.5622,74868,0
2008-11-13,6.8888,7.3911,6.5622,7.2487,47854,0
2008-11-14,7.0897,7.4246,6.7715,6.7799,31427,0
2008-11-17,6.8468,7.3659,6.8137,6.8303,9478,0
2008-11-18,6.914,7.3742,6.914,7.2071,16075,0
2008-11-19,7.1064,7.1064,5.8677,5.8677,20098,0
2008-11-20,5.9765,5.9765,5.2817,5.491,27693,0
2008-11-21,5.3569,7.3492,5.2734,6.5457,74126,0
2008-11-24,6.0435,8.6389,6.0435,8.2281,23434,0
2008-11-25,7.6506,7.6506,6.8385,7.4579,7940,0
2008-11-26,7.2321,8.2281,7.2321,8.2114,32040,0
2008-11-28,8.1192,8.4198,8.0272,8.4121,4529,0
2008-12-01,8.0358,8.2531,7.4329,7.4329,18999,0
2008-12-02,7.6423,7.7008,6.646,7.7008,12330,0
2008-12-03,7.3996,8.4198,6.9724,8.4198,19228,0
2008-12-04,8.3035,8.3035,7.4246,7.8264,10118,0
2008-12-05,7.4832,8.4121,7.4579,8.4121,10631,0
2008-12-08,8.0272,8.4198,7.5417,8.3963,27766,0
2008-12-09,8.2531,8.5955,7.7764,8.2031,8481,0
2008-12-10,8.3201,8.3963,7.3326,8.1359,5849,0
2008-12-11,7.7259,8.0103,7.3492,7.3492,10832,0
2008-12-12,7.5084,8.3963,7.3492,8.3786,8069,0
2008-12-15,8.3786,8.3786,7.9769,7.9769,6588,0
2008-12-16,8.178,9.2786,7.3742,9.1857,38294,0
2008-12-17,9.016,9.1857,8.6878,9.1761,13799,0
2008-12-18,8.9369,9.3331,8.1109,9.0472,24071,0
2008-12-19,9.59,9.59,8.1277,8.1277,59836,0
2008-12-22,8.3538,8.7409,7.4748,8.2785,16807,0
2008-12-23,8.3538,8.7143,8.2785,8.6478,5955,0
2008-12-24,8.6478,8.7224,8.0441,8.7224,5106,0
2008-12-26,8.7977,8.7977,8.4803,8.4803,1513,0
2008-12-29,8.2616,8.4373,7.9435,7.9435,2903,0
2008-12-30,8.0859,8.7709,8.0859,8.6708,15201,0
2008-12-31,8.5292,8.8716,8.5041,8.8635,16459,0
2009-01-02,8.881,9.0293,8.8245,9.001,15136,0
2009-01-05,9.0387,9.0387,8.881,8.9915,7042,0
2009-01-06,9.0293,9.0293,8.9557,9.0293,6852,0
2009-01-07,8.9286,8.9286,8.2114,8.287,5503,0
2009-01-08,8.1947,9.0085,8.1947,9.0085,19356,0
2009-01-09,8.5121,8.6478,8.0272,8.0272,17489,0
2009-01-12,8.002,8.3035,7.5167,7.6086,13556,0
2009-01-13,8.2785,8.4952,8.1697,8.3287,6393,0
2009-01-14,8.0692,8.4873,7.3409,7.3409,10282,0
2009-01-15,7.3575,8.002,7.3575,7.7259,9535,0
2009-01-16,7.8177,7.8177,7.1231,7.4748,9199,0
2009-01-20,7.2238,7.2238,6.5789,6.5789,23990,0
2009-01-21,6.6797,7.2238,6.1857,7.2238,25270,0
2009-01-22,7.2154,7.2238,7.0312,7.1482,14191,0
2009-01-23,6.9475,7.1482,6.3115,6.4787,12952,0
2009-01-26,6.4704,6.5707,5.692,6.0602,21832,0
2009-01-27,6.0687,7.3409,5.8677,7.3409,9362,0
2009-01-28,7.4663,7.8346,6.8303,7.8346,12249,0
2009-01-29,7.6924,7.8346,6.9224,6.9475,8401,0
2009-01-30,7.0645,7.3409,6.2276,6.3532,8441,0
2009-02-02,6.3532,6.8385,6.1607,6.7882,33101,0
2009-02-03,6.5876,6.8385,6.2108,6.4203,35134,0
2009-02-04,6.4452,6.7634,6.1857,6.1857,8414,0
2009-02-05,6.144,6.6797,6.144,6.5707,16140,0
2009-02-06,6.5789,6.6377,6.1607,6.5876,17445,0
2009-02-09,6.529,6.5707,6.144,6.144,7637,0
2009-02-10,6.1103,6.1607,5.2986,5.3068,17630,0
2009-02-11,5.3569,6.2108,5.3569,5.7172,49177,0
2009-02-12,5.7088,5.8427,5.2148,5.3236,33889,0
2009-02-13,5.583,6.5208,5.2817,6.0687,37323,0
2009-02-17,6.0435,6.3782,5.7841,5.851,10286,0
2009-02-18,5.9011,6.2108,5.6081,5.7758,8633,0
2009-02-19,5.8843,5.8843,5.3068,5.3236,10885,0
2009-02-20,5.2817,5.7003,4.8381,4.9889,22850,0
2009-02-23,5.0222,5.0222,4.3777,4.4614,10944,0
2009-02-24,4.5283,4.8298,4.2522,4.7794,57533,0
2009-02-25,4.7376,4.7376,3.7081,4.202,42547,0
2009-02-26,5.1061,5.1061,4.0598,4.0598,58177,0
2009-02-27,3.9677,4.294,3.6998,4.1013,33571,0
2009-03-02,4.0011,4.5954,3.7918,3.7918,24485,0
2009-03-03,3.8838,4.1852,3.825,3.8337,11876,0
2009-03-04,3.9091,4.4947,3.9091,4.11,17765,0
2009-03-05,3.976,4.0177,3.6492,3.6492,18558,0
2009-03-06,3.9008,4.2186,3.8672,4.0262,21995,0
2009-03-09,3.9507,4.1934,3.8672,3.8672,15992,0
2009-03-10,4.2272,4.2272,3.8672,4.0681,22881,0
2009-03-11,4.0598,4.3692,3.8507,3.8922,26166,0
2009-03-12,3.8754,5.2481,3.8754,5.198,18666,0
2009-03-13,4.5032,5.3153,4.4027,4.6708,21890,0
2009-03-16,4.7629,4.7629,4.0765,4.4614,11860,0
2009-03-17,4.4447,4.7963,4.0598,4.7963,33215,0
2009-03-18,4.7463,5.583,4.7463,5.583,22070,0
2009-03-19,5.5582,5.5582,5.0222,5.4825,5069,0
2009-03-20,5.5328,5.5328,4.6791,4.7629,31078,0
2009-03-23,4.947,6.7213,4.2772,6.7213,29096,0
2009-03-24,6.6128,6.6881,5.8759,5.9261,18879,0
2009-03-25,6.01,6.4203,5.6584,6.4203,13419,0
2009-03-26,6.5457,6.9475,5.9429,6.9475,16476,0
2009-03-27,6.7634,6.7634,5.4071,5.918,22059,0
2009-03-30,5.7088,5.8759,5.4157,5.5328,12031,0
2009-03-31,5.6417,5.7587,5.4071,5.692,29575,0
2009-04-01,5.5664,6.5959,5.466,6.5959,4949,0
2009-04-02,6.6044,6.8218,5.9848,6.8218,24842,0
2009-04-03,6.9391,6.9475,6.646,6.9391,7310,0
2009-04-06,6.7298,6.8722,6.345,6.3782,6404,0
2009-04-07,6.4033,6.8303,6.4033,6.4203,5889,0
2009-04-08,6.4452,6.5789,6.4452,6.5707,5507,0
2009-04-09,6.7882,7.0226,6.4119,6.8806,31584,0
2009-04-13,6.7882,7.3996,6.7882,7.3911,7949,0
2009-04-14,7.2154,7.2991,6.6128,6.6128,4835,0
2009-04-15,7.3911,7.3911,7.0226,7.0226,2225,0
2009-04-16,7.2824,7.3659,6.529,7.3659,9204,0
2009-04-17,7.3827,7.3996,7.0226,7.3827,9591,0
2009-04-20,6.6965,6.9391,6.5123,6.6965,15494,0
2009-04-21,7.1064,7.4748,7.1064,7.4748,5224,0
2009-04-22,7.2907,7.2907,6.9391,7.0226,8125,0
2009-04-23,7.0143,7.0143,5.4157,5.9931,37783,0
2009-04-24,5.8677,6.2526,5.6251,6.0435,17725,0
2009-04-27,5.9011,6.3029,5.1896,5.1896,25574,0
2009-04-28,5.1896,5.7841,5.1646,5.5914,9252,0
2009-04-29,5.6334,6.01,5.2315,6.01,10081,0
2009-04-30,6.0351,6.9391,5.6501,5.6501,41047,0
2009-05-01,5.6501,6.1688,4.922,5.064,35820,0
2009-05-04,5.1142,5.8257,5.0807,5.6833,21035,0
2009-05-05,5.5076,5.6584,5.1813,5.1813,18613,0
2009-05-06,5.2817,5.6669,5.0139,5.6251,57980,0
2009-05-07,5.7003,5.851,5.1646,5.3068,18574,0
2009-05-08,5.4325,5.4325,4.8966,5.332,23664,0
2009-05-11,5.1896,5.466,5.1896,5.3488,5518,0
2009-05-12,5.198,5.8257,5.198,5.4825,6904,0
2009-05-13,5.3737,5.466,4.9387,5.0559,31110,0
2009-05-14,5.1142,5.466,4.947,5.0056,20402,0
2009-05-15,5.198,5.4993,4.637,4.6624,18169,0
2009-05-18,4.7794,5.4409,4.3943,5.2649,36513,0
2009-05-19,5.173,5.1813,4.9719,5.1312,23766,0
2009-05-20,5.2063,5.466,4.8215,5.1646,16640,0
2009-05-21,5.064,5.2564,4.7546,4.8381,29788,0
2009-05-22,5.2649,5.2649,5.0807,5.198,10385,0
2009-05-26,5.332,5.466,5.2986,5.466,15962,0
2009-05-27,5.3904,5.3904,4.9804,4.9804,8436,0
2009-05-28,5.0474,5.0977,4.6959,4.9553,44227,0
2009-05-29,4.8298,4.922,4.654,4.7629,47530,0
2009-06-01,4.7794,5.0724,4.6455,4.9051,29919,0
2009-06-02,4.9051,4.922,4.7042,4.9132,35050,0
2009-06-03,4.8547,4.8634,4.5283,4.7712,25784,0
2009-06-04,4.8215,4.8634,4.6959,4.8634,8232,0
2009-06-05,4.9387,4.9387,4.4947,4.8215,9231,0
2009-06-08,4.8966,4.8966,4.7042,4.7042,8357,0
2009-06-09,4.7294,4.7294,4.3692,4.4027,18286,0
2009-06-10,4.4781,4.654,3.9677,4.0681,39322,0
2009-06-11,4.1602,4.1602,3.7247,3.7918,34701,0
2009-06-12,3.7582,4.3943,3.5407,3.8672,39975,0
2009-06-15,3.9507,4.1266,3.9507,4.1013,19899,0
2009-06-16,4.2857,4.2857,3.9091,4.0011,13926,0
2009-06-17,4.0011,4.2103,3.8922,3.8922,16963,0
2009-06-18,3.8922,4.0512,3.8922,3.9425,24417,0
2009-06-19,4.1351,4.1351,3.9926,4.0598,44252,0
2009-06-22,4.0094,4.0512,3.825,3.8421,31988,0
2009-06-23,3.9008,3.9008,3.616,3.7081,23473,0
2009-06-24,3.7668,3.8337,3.549,3.6577,28969,0
2009-06-25,3.6492,3.9008,3.549,3.9008,41054,0
2009-06-26,3.8588,4.0512,3.3984,3.6244,1637800,0
2009-06-29,3.8588,4.3528,3.6661,3.9844,75106,0
2009-06-30,4.0262,4.1266,3.9342,3.9342,26832,0
2009-07-01,3.9844,4.0512,3.9844,3.9844,8382,0
2009-07-02,3.8507,4.6874,3.8507,4.5032,84649,0
2009-07-06,4.3528,4.5536,3.8672,3.9008,31960,0
2009-07-07,3.8838,4.3192,3.4904,3.4904,47525,0
2009-07-08,3.5576,4.0262,3.5576,3.6244,14595,0
2009-07-09,3.9425,3.9425,3.5576,3.641,14071,0
2009-07-10,3.5993,3.8838,3.3147,3.5576,7166,0
2009-07-13,3.3147,3.8001,3.3147,3.7414,17834,0
2009-07-14,3.7081,3.8421,3.4319,3.7414,9130,0
2009-07-15,3.3565,3.6661,3.3565,3.4904,7611,0
2009-07-16,3.6747,3.8421,3.4738,3.5576,12172,0
2009-07-17,3.5071,3.8085,3.5071,3.549,6288,0
2009-07-20,3.549,4.1013,3.5238,3.7414,87146,0
2009-07-21,3.616,3.9342,3.5659,3.7752,24082,0
2009-07-22,3.8085,3.8588,3.2311,3.7331,5099,0
2009-07-23,3.7582,4.0262,3.7414,3.9008,29002,0
2009-07-24,3.9008,3.9844,3.6244,3.9425,44585,0
2009-07-27,3.9091,3.9507,3.9091,3.9091,6931,0
2009-07-28,3.9342,4.1434,3.8507,3.8507,31817,0
2009-07-29,3.9677,3.9677,3.5071,3.5743,21658,0
2009-07-30,3.6326,3.7752,3.6078,3.6078,8943,0
2009-07-31,3.7081,3.7752,3.482,3.6244,32725,0
2009-08-03,3.6078,3.6747,3.5407,3.6078,3959,0
2009-08-04,3.5659,3.7414,3.5407,3.6078,11160,0
2009-08-05,3.7331,3.7836,3.6747,3.7081,48641,0
2009-08-06,3.8085,3.8085,3.6661,3.7414,4958,0
2009-08-07,3.7414,3.8085,3.6913,3.7414,15004,0
2009-08-10,3.6661,3.9258,3.591,3.8001,34152,0
2009-08-11,3.8421,3.8588,3.641,3.7414,14114,0
2009-08-12,3.7414,3.7414,3.6998,3.7081,7129,0
2009-08-13,3.7414,3.8507,3.6913,3.8507,5306,0
2009-08-14,3.8507,4.1934,3.7836,3.9844,50107,0
2009-08-17,4.0847,4.2103,3.8672,3.9507,27674,0
2009-08-18,4.0011,4.0177,3.8754,3.8754,14655,0
2009-08-19,3.8754,4.1769,3.8754,3.9926,50203,0
2009-08-20,4.0094,4.0847,3.9175,3.9844,13423,0
2009-08-21,3.8672,4.1182,3.8672,3.9425,20085,0
2009-08-24,3.976,4.0598,3.7668,4.0262,145962,0
2009-08-25,4.0262,4.0345,3.9425,4.0177,22985,0
2009-08-26,4.1013,4.3024,4.0094,4.244,30239,0
2009-08-27,4.3106,4.3106,4.1517,4.2857,30624,0
2009-08-28,4.2605,4.2772,4.11,4.1351,60214,0
2009-08-31,4.1013,4.2772,4.1013,4.2103,19153,0
2009-09-01,4.1769,4.2689,4.1013,4.1517,13528,0
2009-09-02,4.2103,4.2272,4.1434,4.2272,13657,0
2009-09-03,4.2353,4.5536,4.1182,4.4364,69578,0
2009-09-04,4.4364,4.7042,4.4197,4.4866,58649,0
2009-09-08,4.5619,4.5954,4.3528,4.4197,30259,0
2009-09-09,4.4027,4.5366,4.386,4.4532,34684,0
2009-09-10,4.386,4.5199,4.3106,4.4781,51284,0
2009-09-11,4.4197,4.4781,4.3275,4.4781,43898,0
2009-09-14,4.361,4.4027,4.2605,4.3275,28744,0
2009-09-15,4.3275,4.3528,3.9677,4.1013,57151,0
2009-09-16,4.1934,4.1934,3.9594,4.0094,13746,0
2009-09-17,4.1182,4.2522,4.0094,4.1182,17702,0
2009-09-18,4.0177,4.0177,3.8421,4.0094,15553,0
2009-09-21,4.0598,4.0598,3.9008,3.9425,13022,0
2009-09-22,4.0177,4.0345,3.8754,3.9425,6909,0
2009-09-23,3.9008,3.9008,3.7836,3.825,6839,0
2009-09-24,3.9008,3.9008,3.7836,3.7836,1648,0
2009-09-25,3.7836,3.7918,3.5407,3.5407,20418,0
2009-09-28,3.6577,3.7081,3.591,3.6326,5115,0
2009-09-29,3.6244,3.6244,3.5659,3.6244,18306,0
2009-09-30,3.6832,3.6832,3.5238,3.549,5638,0
2009-10-01,3.5576,3.5576,3.3649,3.3649,4462,0
2009-10-02,3.3649,3.3649,2.9716,3.0468,35373,0
2009-10-05,3.6492,3.6492,3.1977,3.3733,34083,0
2009-10-06,3.0385,3.2311,2.9967,3.1639,12983,0
2009-10-07,3.2896,3.3397,3.1389,3.1389,11729,0
2009-10-08,3.1639,3.2561,2.9046,3.0301,10195,0
2009-10-09,3.0385,3.0887,2.6284,2.7957,65458,0
2009-10-12,2.8711,2.8711,2.7538,2.8125,10506,0
2009-10-13,2.8962,2.8962,2.7038,2.7454,25277,0
2009-10-14,2.7205,2.7786,2.687,2.7205,51742,0
2009-10-15,2.7703,2.8625,2.6953,2.6953,8499,0
2009-10-16,2.6953,2.7289,2.6284,2.7038,27464,0
2009-10-19,2.7205,2.7289,2.6365,2.7038,15980,0
2009-10-20,2.7038,2.7038,2.687,2.687,27773,0
2009-10-21,2.7038,2.7122,2.6031,2.6031,13750,0
2009-10-22,2.6031,2.6533,2.6031,2.6533,2225,0
2009-10-23,2.6199,2.6284,2.4024,2.553,24183,0
2009-10-26,2.4106,2.5782,2.4024,2.4442,16442,0
2009-10-27,2.3939,2.5363,2.2098,2.2098,10892,0
2009-10-28,2.3522,2.3689,2.193,2.2015,30847,0
2009-10-29,2.2684,2.3605,2.193,2.2181,14887,0
2009-10-30,2.168,2.2181,1.9923,1.9923,21070,0
2009-11-02,2.1848,2.4024,2.0674,2.3858,25045,0
2009-11-03,2.3858,3.8507,2.3186,3.5322,164908,0
2009-11-04,3.8838,4.1685,3.4236,3.6913,101500,0
2009-11-05,3.8922,3.9844,3.6998,3.6998,15133,0
2009-11-06,3.9844,3.9844,3.482,3.591,49701,0
2009-11-09,3.9507,4.0598,3.6492,3.7497,7998,0
2009-11-10,3.7414,3.7918,3.5826,3.6326,19675,0
2009-11-11,3.8001,3.976,3.5826,3.6661,7236,0
2009-11-12,3.8922,4.4197,3.5993,4.4113,49695,0
2009-11-13,4.4614,4.4614,4.202,4.3275,25482,0
2009-11-16,4.3777,4.3777,4.1434,4.344,11631,0
2009-11-17,4.3692,4.3777,4.1351,4.3275,5486,0
2009-11-18,4.3777,4.3777,4.0094,4.361,896,0
2009-11-19,4.344,4.344,4.202,4.2103,502,0
2009-11-20,3.9926,4.3777,3.9926,4.0847,6718,0
2009-11-23,4.1182,4.3528,4.0598,4.1852,1036,0
2009-11-24,4.2272,4.2353,4.1013,4.1013,4500,0
2009-11-25,3.9926,4.0598,3.9926,4.0177,984,0
2009-11-27,3.9926,4.1434,3.9844,4.0177,2637,0
2009-11-30,3.976,3.9844,3.616,3.616,374,0
2009-12-01,3.6661,4.1434,3.641,4.0262,9055,0
2009-12-02,4.1434,4.1434,3.9008,3.9008,11518,0
2009-12-03,3.976,3.9844,3.7081,3.7836,15833,0
2009-12-04,3.9507,3.9677,3.6998,3.6998,6076,0
2009-12-07,3.7918,3.9342,3.7836,3.8672,4668,0
2009-12-08,3.9594,3.9594,3.6244,3.6244,8388,0
2009-12-09,3.616,3.7668,3.5826,3.5826,8393,0
2009-12-10,3.641,3.7166,3.5826,3.6244,10831,0
2009-12-11,3.9507,3.9594,3.6326,3.7166,13819,0
2009-12-14,3.9008,3.9425,3.7166,3.8507,8700,0
2009-12-15,3.8588,3.8588,3.6913,3.6913,4770,0
2009-12-16,3.7081,3.9258,3.6832,3.7081,4519,0
2009-12-17,3.641,3.8838,3.6244,3.6244,10579,0
2009-12-18,3.8754,3.8838,3.6326,3.6326,16170,0
2009-12-21,3.7414,3.8588,3.6913,3.7836,2887,0
2009-12-22,3.6913,4.0345,3.6244,4.0345,23706,0
2009-12-23,4.0177,4.0765,3.6747,3.6913,27728,0
2009-12-24,3.9342,3.9342,3.5826,3.641,10056,0
2009-12-28,3.8588,3.8588,3.4904,3.6078,11231,0
2009-12-29,3.6998,3.6998,3.4653,3.4653,8791,0
2009-12-30,3.5659,3.5659,3.2477,3.2477,8690,0
2009-12-31,3.5993,3.5993,3.1977,3.5071,5527,0
2010-01-04,3.5743,3.7247,3.3901,3.5826,17992,0
2010-01-05,3.5826,3.9425,3.457,3.7918,19303,0
2010-01-06,3.9091,3.9091,3.7918,3.8337,2859,0
2010-01-07,3.9091,3.9425,3.7836,3.8168,9128,0
2010-01-08,3.7582,3.8922,3.7582,3.8838,5581,0
2010-01-11,3.9844,4.0177,3.7918,4.0177,24256,0
2010-01-12,3.8672,4.0177,3.7081,3.9342,6098,0
2010-01-13,3.7918,3.9926,3.7836,3.8085,4968,0
2010-01-14,3.9342,3.9844,3.8168,3.8754,1865,0
2010-01-15,3.9594,4.0177,3.8421,3.8421,15817,0
2010-01-19,3.8085,3.9507,3.7166,3.825,16860,0
2010-01-20,3.9844,3.9844,3.7752,3.8168,10691,0
2010-01-21,3.9594,3.9594,3.8001,3.8168,2049,0
2010-01-22,3.8838,3.9008,3.8588,3.9008,1939,0
2010-01-25,3.9425,4.0094,3.9008,3.9844,7784,0
2010-01-26,3.9844,4.1182,3.9425,3.9594,55715,0
2010-01-27,4.11,4.11,3.9425,3.9844,15655,0
2010-01-28,4.0345,4.0598,4.0177,4.0262,11870,0
2010-01-29,4.0598,4.0681,4.0512,4.0598,10943,0
2010-02-01,4.0765,4.202,4.0598,4.202,4738,0
2010-02-02,4.1852,4.3359,4.1602,4.2103,12453,0
2010-02-03,4.2522,4.2522,4.2186,4.2186,1369,0
2010-02-04,4.2522,4.344,4.1602,4.3359,1808,0
2010-02-05,4.244,4.3359,3.8085,3.8168,3904,0
2010-02-08,4.1013,4.1013,3.8001,3.8421,5728,0
2010-02-09,3.9507,3.9507,3.6244,3.6577,12603,0
2010-02-10,3.616,3.9091,3.616,3.8672,1865,0
2010-02-11,3.8672,3.8672,3.8672,3.8672,123,0
2010-02-12,3.9091,4.0177,3.9091,4.0177,1003,0
2010-02-16,3.7668,4.1434,3.7668,4.1434,7048,0
2010-02-17,4.1434,4.1434,4.0177,4.1351,5704,0
2010-02-18,3.9258,4.1182,3.9258,4.0177,1369,0
2010-02-19,4.11,4.11,3.9926,4.1013,868,0
2010-02-22,4.0177,4.0177,4.0177,4.0177,123,0
2010-02-23,4.1182,4.1182,3.9926,3.9926,1449,0
2010-02-24,3.9844,4.1182,3.8001,3.8168,7273,0
2010-02-25,3.6913,4.0847,3.6913,3.7081,13026,0
2010-02-26,3.976,3.9926,3.8337,3.8337,1645,0
2010-03-01,3.7668,4.0177,3.7668,4.0177,2013,0
2010-03-02,3.8672,4.0094,3.8672,4.0094,744,0
2010-03-03,3.9594,4.0011,3.7081,3.8838,8269,0
2010-03-04,3.8507,4.1182,3.7752,3.9926,7910,0
2010-03-05,3.9425,4.0177,3.8168,3.8168,13345,0
2010-03-08,3.8838,4.1182,3.825,4.1182,17275,0
2010-03-09,4.0932,4.0932,3.8168,3.8421,8579,0
2010-03-10,3.9844,4.2272,3.976,4.2103,11038,0
2010-03-11,4.2103,4.2103,3.8168,3.8507,15898,0
2010-03-12,3.9507,4.1934,3.9258,4.1852,12211,0
2010-03-15,4.0681,4.1602,3.8588,3.8588,15016,0
2010-03-16,4.0847,4.202,3.9425,4.202,15381,0
2010-03-17,3.8588,4.2272,3.8588,3.9844,20744,0
2010-03-18,4.1013,4.3106,4.0847,4.3106,18442,0
2010-03-19,4.0765,4.2605,4.0262,4.2605,19359,0
2010-03-22,4.1013,4.2186,3.9926,4.0932,20663,0
2010-03-23,4.2186,4.2272,3.9425,4.2186,25539,0
2010-03-24,4.0681,4.1602,4.0681,4.1602,1617,0
2010-03-25,4.1769,4.1769,3.7414,3.8838,37035,0
2010-03-26,3.8588,3.8754,3.7414,3.7414,5395,0
2010-03-29,3.6577,3.9425,3.2729,3.7918,73930,0
2010-03-30,3.6998,4.1852,3.6998,4.0177,46132,0
2010-03-31,4.0177,4.0177,3.9175,3.9844,13429,0
2010-04-01,4.0177,4.0681,3.6078,3.641,60145,0
2010-04-05,3.9677,4.0847,3.616,3.616,33781,0
2010-04-06,3.6661,3.9258,3.6492,3.7414,10508,0
2010-04-07,3.9008,3.9258,3.6998,3.6998,16275,0
2010-04-08,3.8672,3.8672,3.6998,3.7331,1847,0
2010-04-09,3.9844,3.9844,3.7166,3.7331,13713,0
2010-04-12,3.9342,3.9844,3.5743,3.8001,23535,0
2010-04-13,3.9008,3.976,3.6832,3.7752,8211,0
2010-04-14,3.825,3.825,3.7752,3.825,13214,0
2010-04-15,3.7836,4.0177,3.7836,3.8168,14315,0
2010-04-16,3.7918,4.0177,3.7918,3.8168,1530,0
2010-04-19,3.9507,3.9507,3.8507,3.8507,1847,0
2010-04-20,3.8168,3.8672,3.8168,3.8168,4315,0
2010-04-21,3.7918,3.9507,3.7918,3.8838,28985,0
2010-04-22,3.8421,3.8838,3.7497,3.8168,4433,0
2010-04-23,3.7918,4.0598,3.7414,3.825,23359,0
2010-04-26,4.0345,4.0345,3.9008,3.9008,2444,0
2010-04-27,3.9507,4.0681,3.825,3.9507,5957,0
2010-04-28,3.9175,3.9258,3.8168,3.9175,2895,0
2010-04-29,3.8672,3.9175,3.8672,3.8754,3317,0
2010-04-30,3.8507,3.8672,3.7497,3.8168,11547,0
2010-05-03,3.9175,4.1434,3.8001,4.0345,26373,0
2010-05-04,3.9175,4.0512,3.8922,3.9594,3979,0
2010-05-05,3.9008,3.9008,3.7752,3.9008,2415,0
2010-05-06,4.0765,4.0765,3.8588,3.8588,983,0
2010-05-07,4.0345,4.0345,3.8507,3.8507,1336,0
2010-05-10,3.9425,3.9425,3.8168,3.9342,634,0
2010-05-11,3.7918,3.8754,3.7836,3.8754,1117,0
2010-05-12,3.7414,3.8507,3.7331,3.7918,2185,0
2010-05-13,3.8168,3.8168,3.8168,3.8168,242,0
2010-05-14,3.7752,3.825,3.7752,3.8168,785,0
2010-05-17,3.6998,3.9008,3.6998,3.825,8483,0
2010-05-18,3.7081,3.9008,3.7081,3.8085,3539,0
2010-05-19,3.8168,3.8168,3.8168,3.8168,817,0
2010-05-20,3.7331,3.8507,3.7331,3.8168,20443,0
2010-05-21,3.8001,4.2689,3.8001,3.9342,15005,0
2010-05-24,3.9008,3.976,3.1808,3.6492,58920,0
2010-05-25,3.4486,3.8672,3.4486,3.8672,11815,0
2010-05-26,3.8922,4.0262,3.8588,4.0262,9358,0
2010-05-27,3.9926,3.9926,3.9008,3.9008,492,0
2010-05-28,3.9008,3.9008,3.6747,3.8588,3409,0
2010-06-01,3.8588,3.8588,3.4904,3.6747,22192,0
2010-06-02,3.641,3.6747,3.4989,3.4989,19415,0
2010-06-03,3.591,3.7497,3.591,3.6832,3407,0
2010-06-04,3.6661,3.6661,3.6577,3.6577,4793,0
2010-06-08,3.6326,3.6326,3.3816,3.3816,1121,0
2010-06-09,3.3314,3.5743,3.298,3.5407,2495,0
2010-06-10,3.5407,3.6577,3.5322,3.5743,859,0
2010-06-11,3.3649,3.5071,3.3649,3.5071,859,0
2010-06-15,3.2644,3.5322,3.2644,3.4236,5519,0
2010-06-16,3.4486,3.6577,3.4486,3.5659,8790,0
2010-06-17,3.4319,3.5993,3.3231,3.5659,24853,0
2010-06-18,3.4904,3.6492,3.4152,3.4989,30691,0
2010-06-21,3.4486,3.9844,3.3816,3.9594,41003,0
2010-06-22,3.8838,3.8838,3.4486,3.4904,16039,0
2010-06-23,3.5659,3.9507,3.5659,3.9091,15054,0
2010-06-24,3.9258,3.9258,3.7497,3.8085,3162,0
2010-06-25,3.7836,3.7836,3.6832,3.7582,1045,0
2010-06-29,3.7582,3.7582,3.457,3.4653,3649,0
2010-06-30,3.5322,3.6577,2.9046,2.9548,51213,0
2010-07-01,3.0051,3.0719,2.8458,2.9632,11126,0
2010-07-02,2.8795,3.616,2.7703,3.0804,31476,0
2010-07-06,3.1724,3.4236,3.1724,3.4152,17345,0
2010-07-07,3.2644,3.5322,3.2644,3.482,13892,0
2010-07-08,3.5407,3.7331,3.5407,3.6913,13457,0
2010-07-09,3.641,3.6747,3.3649,3.5659,16917,0
2010-07-12,3.4653,3.5993,3.4653,3.591,9021,0
2010-07-13,3.5238,3.5322,3.3231,3.3565,13077,0
2010-07-14,3.4402,3.5407,3.2561,3.5407,14053,0
2010-07-15,3.5238,3.5238,3.3901,3.3984,6059,0
2010-07-16,3.5238,3.5659,3.457,3.457,5399,0
2010-07-19,3.3565,3.5238,3.3565,3.4989,1248,0
2010-07-21,3.3565,3.4738,3.3314,3.3314,8279,0
2010-07-22,3.4989,3.7331,3.4904,3.6661,11921,0
2010-07-23,3.6832,3.7497,3.591,3.6326,8817,0
2010-07-26,3.6832,3.7414,3.3231,3.3733,8952,0
2010-07-27,3.6747,3.8168,3.3816,3.5993,10209,0
2010-07-28,3.7918,3.7918,3.549,3.7081,362,0
2010-07-29,3.8001,3.8001,3.6326,3.6661,1232,0
2010-07-30,3.7497,3.7752,3.3816,3.4486,12766,0
2010-08-02,3.5407,3.6326,3.4653,3.5826,4602,0
2010-08-03,3.591,3.6747,3.591,3.6326,681,0
2010-08-04,3.6913,3.6913,3.482,3.4904,11472,0
2010-08-05,3.5238,3.5659,3.5238,3.5407,1218,0
2010-08-06,3.5407,3.5743,3.4067,3.4486,4576,0
2010-08-09,3.4904,3.5407,3.4067,3.4067,3442,0
2010-08-10,3.4653,3.4653,3.4067,3.4236,4264,0
2010-08-11,3.4904,3.4904,3.2561,3.4486,21953,0
2010-08-12,3.5071,3.5071,3.4738,3.4989,4769,0
2010-08-13,3.4904,3.4904,3.457,3.457,979,0
2010-08-16,3.4904,3.6747,3.4486,3.5238,5956,0
2010-08-17,3.591,3.6244,3.591,3.6244,3291,0
2010-08-18,3.6244,3.6326,3.5993,3.6326,745,0
2010-08-19,3.6078,3.616,3.591,3.616,5726,0
2010-08-20,3.6577,3.6832,3.5993,3.6492,3656,0
2010-08-23,3.5322,3.5659,3.5322,3.5659,3969,0
2010-08-24,3.4904,3.5322,3.4904,3.5322,515,0
2010-08-25,3.4904,3.6832,3.4904,3.5826,2567,0
2010-08-26,3.5407,3.5407,3.482,3.4989,8230,0
2010-08-27,3.5407,3.7331,3.4653,3.7166,12304,0
2010-08-30,3.5826,3.616,3.5322,3.5322,11410,0
2010-08-31,3.641,3.7668,3.641,3.7247,2208,0
2010-09-01,3.6832,3.6832,3.3816,3.5322,20173,0
2010-09-02,3.5576,3.5576,3.5322,3.5322,3022,0
2010-09-03,3.5322,3.7414,3.5322,3.5659,2803,0
2010-09-07,3.616,3.7081,3.4152,3.5322,8227,0
2010-09-08,3.5322,3.5322,3.5322,3.5322,240,0
2010-09-09,3.5407,3.5407,3.5322,3.5322,339,0
2010-09-10,3.5322,3.7166,3.5322,3.6913,17549,0
2010-09-13,3.641,3.7582,3.4486,3.6998,19438,0
2010-09-14,3.549,3.6078,3.4486,3.4486,1463,0
2010-09-15,3.641,3.6577,3.5743,3.5743,580,0
2010-09-16,3.5322,3.5322,3.5322,3.5322,609,0
2010-09-17,3.5322,3.6913,3.5322,3.6913,4397,0
2010-09-20,3.5743,3.591,3.5322,3.5322,30564,0
2010-09-21,3.5322,3.5322,3.5322,3.5322,121,0
2010-09-27,3.6832,3.6913,3.5322,3.5407,16417,0
2010-09-28,3.6832,3.6832,3.6832,3.6832,169,0
2010-09-29,3.5743,3.7752,3.5659,3.7752,15782,0
2010-09-30,3.6913,3.7331,3.591,3.7247,12952,0
2010-10-01,3.6832,3.7414,3.591,3.6326,2904,0
2010-10-04,3.7166,3.7752,3.5407,3.7166,13161,0
2010-10-05,3.7414,3.825,3.6078,3.6577,5603,0
2010-10-06,3.8168,3.8168,3.6244,3.7836,3017,0
2010-10-07,3.6326,3.8085,3.6326,3.7331,4870,0
2010-10-08,3.825,3.825,3.6078,3.7668,11745,0
2010-10-11,3.8588,3.8588,3.6661,3.6661,5911,0
2010-10-12,3.6661,3.6661,3.6661,3.6661,127,0
2010-10-13,3.8421,3.8588,3.6998,3.8085,4101,0
2010-10-14,3.6832,3.9342,3.6832,3.9342,17862,0
2010-10-15,3.9258,3.9342,3.8507,3.9258,6175,0
2010-10-18,4.0094,4.1434,3.9926,4.11,4344,0
2010-10-19,4.0598,4.1434,3.8922,4.0598,18569,0
2010-10-20,3.9008,4.0262,3.9008,4.0262,13704,0
2010-10-21,4.0262,4.1434,4.0177,4.0765,1848,0
2010-10-22,4.0598,4.0765,3.9175,4.0681,2094,0
2010-10-25,3.9844,4.1434,3.8588,3.8588,2197,0
2010-10-26,3.8922,4.0512,3.7414,3.976,20881,0
2010-10-27,3.9677,4.0011,3.8672,3.8838,2789,0
2010-10-28,3.9425,4.0262,3.8672,3.9594,1688,0
2010-10-29,4.0177,4.0598,4.0177,4.0598,238,0
2010-11-01,4.0598,4.0598,4.0598,4.0598,120,0
2010-11-02,4.0512,4.0512,3.7752,3.7752,9680,0
2010-11-03,3.7752,4.1266,3.7752,4.0512,12721,0
2010-11-04,4.0598,4.1013,3.8085,3.8838,9057,0
2010-11-05,3.8922,4.0598,3.8922,4.0598,2951,0
2010-11-08,3.9008,3.9008,3.8507,3.8507,5873,0
2010-11-09,3.976,4.0598,3.8085,3.9594,7658,0
2010-11-10,4.0011,4.0011,3.9594,3.9594,358,0
2010-11-11,3.9091,4.0094,3.8168,3.976,3678,0
2010-11-12,3.9008,4.0011,3.6913,3.9507,13208,0
2010-11-15,3.9008,3.9008,3.2477,3.482,37670,0
2010-11-16,3.5238,3.5322,3.2394,3.2729,11204,0
2010-11-17,3.3147,3.5238,3.3147,3.3984,13135,0
2010-11-18,3.4152,3.4319,3.4152,3.4236,10861,0
2010-11-19,3.4152,3.4152,3.1639,3.2729,14159,0
2010-11-22,3.3147,3.3147,3.0301,3.1892,4219,0
2010-11-23,3.2311,3.3565,3.1892,3.3565,16861,0
2010-11-24,3.4402,3.4486,3.4402,3.4402,1809,0
2010-11-26,3.482,3.482,3.3984,3.3984,843,0
2010-11-29,3.3231,3.3984,3.3231,3.3984,907,0
2010-11-30,3.3314,3.3565,3.2311,3.2311,4407,0
2010-12-01,3.2311,3.2477,3.0385,3.0468,17595,0
2010-12-02,3.1053,3.4989,3.1053,3.2311,12724,0
2010-12-03,3.3147,3.3147,3.1139,3.1139,7604,0
2010-12-06,3.1306,3.1639,3.1139,3.1389,4465,0
2010-12-07,3.2311,3.2311,3.1389,3.1389,4559,0
2010-12-08,3.1639,3.1724,3.1053,3.1053,6658,0
2010-12-09,3.1222,3.1724,3.0468,3.0468,30782,0
2010-12-10,2.9797,2.9967,2.921,2.9716,40687,0
2010-12-13,2.9632,2.9632,2.8211,2.9297,16650,0
2010-12-14,2.9381,3.0219,2.8458,2.9381,13525,0
2010-12-15,2.9046,2.9797,2.8625,2.888,23309,0
2010-12-16,3.0051,3.0385,2.9381,3.0385,8385,0
2010-12-17,3.0219,3.2311,2.9797,3.1222,27207,0
2010-12-20,3.097,3.1808,3.0219,3.1139,77557,0
2010-12-21,3.0552,3.1306,3.0385,3.1053,7665,0
2010-12-22,3.0887,3.1053,3.0385,3.1053,21450,0
2010-12-23,3.0804,3.1808,3.0219,3.1306,174254,0
2010-12-27,3.1473,3.298,3.1473,3.2225,51140,0
2010-12-28,3.2814,3.298,3.1555,3.1555,9032,0
2010-12-29,3.1892,3.2311,3.097,3.1892,15804,0
2010-12-30,3.1389,3.3147,3.0887,3.2225,41497,0
2010-12-31,3.1639,3.1724,3.1053,3.1139,42557,0
2011-01-03,3.1053,3.2394,3.1053,3.1808,2519,0
2011-01-04,3.1639,3.1808,3.1139,3.1306,5846,0
2011-01-05,3.0637,3.2311,3.0637,3.1139,9208,0
2011-01-06,3.0887,3.1892,3.0887,3.1808,7567,0
2011-01-07,3.1892,3.2225,3.1639,3.1724,27208,0
2011-01-10,3.1389,3.2225,3.1389,3.2225,1086,0
2011-01-11,3.1053,3.1306,2.9967,3.1306,4090,0
2011-01-12,3.0134,3.097,3.0134,3.097,1315,0
2011-01-13,3.0219,3.0552,3.0134,3.0134,10905,0
2011-01-14,3.0051,3.0051,3.0051,3.0051,716,0
2011-01-18,2.9967,3.1306,2.9967,3.0552,3664,0
2011-01-19,3.0219,3.0219,2.9548,2.9548,1562,0
2011-01-20,3.0468,3.0552,2.9548,2.9548,16964,0
2011-01-21,2.9548,2.9548,2.888,2.888,10043,0
2011-01-24,2.888,2.9297,2.888,2.9297,1393,0
2011-01-25,2.888,3.0134,2.888,2.9046,3503,0
2011-01-26,2.9548,2.9716,2.9128,2.9716,2269,0
2011-01-27,2.9128,3.2644,2.8458,2.9297,26310,0
2011-01-31,2.9716,2.9797,2.9297,2.9297,7127,0
2011-02-01,2.8458,2.8458,2.5363,2.6616,127905,0
2011-02-02,2.6284,2.6616,2.5111,2.5111,67336,0
2011-02-03,2.6199,2.6199,2.4442,2.5111,29143,0
2011-02-04,2.6117,2.6117,2.3355,2.4024,67413,0
2011-02-07,2.4106,2.6953,2.4106,2.5949,34644,0
2011-02-08,2.67,2.67,2.5697,2.5697,4899,0
2011-02-09,2.7454,2.7454,2.5782,2.6365,1074,0
2011-02-10,2.6365,2.6953,2.5613,2.5782,7050,0
2011-02-11,2.7205,2.7205,2.5697,2.6533,19699,0
2011-02-14,2.6451,2.6451,2.5949,2.6365,16842,0
2011-02-15,2.6451,2.6451,2.5949,2.6199,3823,0
2011-02-16,2.6365,2.6365,2.5278,2.6284,36504,0
2011-02-17,2.6031,2.6284,2.6031,2.6284,355,0
2011-02-18,2.6031,2.7205,2.6031,2.6616,2604,0
2011-02-22,2.6031,2.6365,2.6031,2.6365,1889,0
2011-02-23,2.6117,2.6117,2.5196,2.6031,6039,0
2011-02-24,2.5949,2.6031,2.5782,2.5863,12423,0
2011-02-25,2.553,2.5949,2.5111,2.5613,5947,0
2011-02-28,2.6365,2.6533,2.5949,2.6284,3735,0
2011-03-01,2.6284,2.7289,2.6284,2.687,16038,0
2011-03-02,2.687,2.7289,2.5949,2.6785,20790,0
2011-03-03,2.6451,2.6785,2.6451,2.6785,2988,0
2011-03-04,2.687,2.6953,2.6365,2.6785,4420,0
2011-03-07,2.6533,2.7289,2.6533,2.6785,3561,0
2011-03-08,2.6785,2.6785,2.6616,2.6616,355,0
2011-03-09,2.687,2.7122,2.6533,2.6785,5494,0
2011-03-10,2.6451,2.7289,2.6451,2.7289,5312,0
2011-03-11,2.7454,2.7871,2.67,2.7871,3494,0
2011-03-14,2.7122,2.7454,2.6533,2.6533,18988,0
2011-03-15,2.8125,2.8125,2.67,2.7289,6450,0
2011-03-16,2.7289,2.7786,2.67,2.67,2488,0
2011-03-17,2.687,2.7038,2.687,2.687,355,0
2011-03-18,2.6953,2.8043,2.6953,2.8043,1622,0
2011-03-21,2.7871,2.8043,2.7871,2.7871,2780,0
2011-03-22,2.7454,2.7871,2.7289,2.7538,1178,0
2011-03-23,2.7871,2.8125,2.7703,2.8125,1901,0
2011-03-24,2.8211,2.8211,2.8125,2.8125,3590,0
2011-03-25,2.7703,2.8043,2.7703,2.7957,355,0
2011-03-28,2.8125,2.9716,2.8125,2.8625,43986,0
2011-03-29,3.0051,3.0552,2.9548,3.0468,14419,0
2011-03-30,3.0552,3.0552,3.0301,3.0468,2271,0
2011-03-31,3.0301,3.0552,3.0219,3.0552,1656,0
2011-04-01,3.0385,3.0468,3.0385,3.0385,4960,0
2011-04-04,3.0385,3.0468,3.0219,3.0219,3513,0
2011-04-05,3.0219,3.0385,3.0219,3.0219,16036,0
2011-04-06,2.8625,2.9632,2.8541,2.9632,4906,0
2011-04-08,2.8711,3.0051,2.6533,2.8211,1273,0
2011-04-11,2.9548,3.0637,2.921,2.9797,4852,0
2011-04-12,2.9632,3.0468,2.7621,2.9967,835,0
2011-04-13,3.0804,3.0804,2.687,2.7621,598,0
2011-04-14,3.0887,3.0887,2.7871,2.888,1982,0
2011-04-15,2.921,3.097,2.921,3.097,3508,0
2011-04-18,3.0219,3.097,2.6785,2.7205,11518,0
2011-04-19,2.9297,3.0887,2.7703,2.8458,1791,0
2011-04-20,3.0134,3.0134,2.7871,2.8458,2862,0
2011-04-21,2.7871,2.8458,2.7538,2.7538,5002,0
2011-04-25,2.8375,2.8458,2.7205,2.7871,19655,0
2011-04-26,2.7538,2.7538,2.7454,2.7454,792,0
2011-04-27,2.7122,2.8458,2.7122,2.7122,1071,0
2011-04-28,2.7289,2.7289,2.6785,2.6953,4275,0
2011-04-29,2.687,2.7621,2.687,2.7538,2410,0
2011-05-02,2.7205,2.7621,2.6953,2.7205,2687,0
2011-05-03,2.687,2.7205,2.687,2.7205,2225,0
2011-05-04,2.7205,2.9297,2.7205,2.9297,16853,0
2011-05-05,2.8962,3.0552,2.8962,3.0552,1315,0
2011-05-06,2.8458,3.0301,2.8458,2.9967,1418,0
2011-05-09,2.9716,2.9716,2.9297,2.9297,2300,0
2011-05-10,2.9297,2.9297,2.8458,2.8458,9789,0
2011-05-11,2.888,2.9297,2.888,2.888,15703,0
2011-05-12,2.888,2.888,2.888,2.888,236,0
2011-05-13,2.888,2.8962,2.8125,2.8541,20510,0
2011-05-16,2.8458,2.8625,2.7205,2.7957,5596,0
2011-05-17,2.8125,2.8625,2.8125,2.8125,1194,0
2011-05-18,2.8458,2.8962,2.8292,2.8962,5655,0
2011-05-20,2.9046,2.9716,2.8292,2.8292,8423,0
2011-05-23,2.7703,2.8795,2.6785,2.7621,8029,0
2011-05-24,2.9548,2.9548,2.7871,2.7871,5387,0
2011-05-25,2.7703,2.8125,2.5949,2.6117,19290,0
2011-05-26,2.67,2.8375,2.6117,2.7621,10287,0
2011-05-27,2.7454,2.7454,2.5697,2.7289,8791,0
2011-05-31,2.6953,2.8375,2.5613,2.5613,17569,0
2011-06-01,2.5949,2.6533,2.5111,2.5949,12642,0
2011-06-02,2.5949,2.67,2.5949,2.6451,4955,0
2011-06-03,2.6117,2.6616,2.6117,2.6451,1791,0
2011-06-06,2.6616,2.7205,2.6616,2.7205,1276,0
2011-06-07,2.6365,2.7205,2.5196,2.5196,4549,0
2011-06-08,2.553,2.553,2.553,2.553,119,0
2011-06-09,2.5363,2.6117,2.3438,2.553,18274,0
2011-06-10,2.5863,2.6785,2.5697,2.6031,2663,0
2011-06-13,2.553,2.6031,2.4944,2.5027,12280,0
2011-06-14,2.5447,2.553,2.4192,2.5027,4133,0
2011-06-15,2.6533,2.6785,2.4442,2.4776,4512,0
2011-06-16,2.5196,2.6365,2.5196,2.6117,7579,0
2011-06-17,2.5949,2.6616,2.5782,2.6451,2865,0
2011-06-20,2.67,2.67,2.5196,2.5196,3106,0
2011-06-21,2.5613,2.5613,2.553,2.553,2494,0
2011-06-23,2.6533,2.6533,2.5278,2.5697,2746,0
2011-06-24,2.5278,2.6451,2.5278,2.6451,1386,0
2011-06-27,2.6284,2.6284,2.5363,2.5363,597,0
2011-06-28,2.5697,2.5697,2.553,2.553,8073,0
2011-06-29,2.67,2.67,2.5697,2.5697,880,0
2011-06-30,2.6533,2.6533,2.6031,2.6031,1887,0
2011-07-01,2.6284,2.6284,2.5863,2.5863,2629,0
2011-07-05,2.6451,2.6451,2.5949,2.6451,4899,0
2011-07-06,2.6284,2.7621,2.5949,2.7205,3823,0
2011-07-07,2.7454,2.7454,2.6117,2.6117,3894,0
2011-07-08,2.6365,2.7122,2.6117,2.7122,12475,0
2011-07-11,2.6953,2.7122,2.5949,2.6284,11095,0
2011-07-12,2.6199,2.7454,2.6199,2.7122,20716,0
2011-07-13,2.7122,2.7454,2.6031,2.687,32919,0
2011-07-14,2.6616,2.7122,2.5613,2.5697,8721,0
2011-07-15,2.6031,2.6953,2.5949,2.6199,6033,0
2011-07-18,2.6284,2.6451,2.5613,2.5782,6462,0
2011-07-19,2.5782,2.687,2.5782,2.687,28074,0
2011-07-20,2.6533,2.6785,2.5278,2.6365,18250,0
2011-07-21,2.6533,2.6785,2.6199,2.6785,2629,0
2011-07-22,2.5949,2.6785,2.5949,2.67,1791,0
2011-07-25,2.6533,2.6785,2.5782,2.6451,7646,0
2011-07-26,2.6199,2.6785,2.6199,2.6785,28434,0
2011-07-27,2.6365,2.7122,2.6284,2.687,19712,0
2011-07-28,2.6953,2.7372,2.5111,2.5196,6165,0
2011-07-29,2.5697,2.7289,2.553,2.6284,4780,0
2011-08-01,2.6616,2.7454,2.6616,2.7454,4182,0
2011-08-02,2.67,2.7205,2.6284,2.687,16976,0
2011-08-03,2.5949,2.6953,2.5949,2.6199,3053,0
2011-08-04,2.6785,2.7038,2.553,2.7038,12747,0
2011-08-05,2.6031,2.6031,2.4358,2.5027,14791,0
2011-08-08,2.5949,2.5949,2.377,2.4692,6047,0
2011-08-09,2.5447,2.5697,2.5196,2.5697,9159,0
2011-08-10,2.4525,2.5613,2.3689,2.4692,13923,0
2011-08-11,2.5447,2.5949,2.5447,2.553,6451,0
2011-08-12,2.5613,2.6365,2.553,2.6117,4899,0
2011-08-15,2.5949,2.5949,2.5613,2.5613,1434,0
2011-08-16,2.6117,2.6117,2.6117,2.6117,597,0
2011-08-17,2.6031,2.6031,2.6031,2.6031,414,0
2011-08-18,2.5196,2.6031,2.5111,2.5196,4313,0
2011-08-19,2.6117,2.6117,2.4858,2.5196,1298,0
2011-08-22,2.5613,2.5949,2.5363,2.5949,2007,0
2011-08-23,2.5863,2.5863,2.4024,2.4525,4719,0
2011-08-24,2.5613,2.5613,2.4692,2.4692,1343,0
2011-08-25,2.4692,2.4692,2.4525,2.4692,355,0
2011-08-26,2.4442,2.5111,2.4442,2.5111,463,0
2011-08-29,2.4944,2.5782,2.4944,2.553,2846,0
2011-08-30,2.5949,2.6199,2.5863,2.5863,11544,0
2011-08-31,2.5447,2.6365,2.5447,2.553,3210,0
2011-09-01,2.5949,2.6031,2.5278,2.5863,22987,0
2011-09-02,2.5278,2.5278,2.4858,2.4858,1074,0
2011-09-06,2.4858,2.5863,2.4358,2.5863,12253,0
2011-09-07,2.5111,2.5949,2.4024,2.553,14571,0
2011-09-08,2.5782,2.5782,2.5613,2.5613,8288,0
2011-09-09,2.5447,2.5782,2.5363,2.5613,6657,0
2011-09-12,2.5278,2.5782,2.5278,2.553,21417,0
2011-09-13,2.553,2.5949,2.5111,2.5949,18035,0
2011-09-14,2.5863,2.5863,2.5196,2.5196,597,0
2011-09-15,2.5863,2.5863,2.5111,2.5697,1438,0
2011-09-16,2.5613,2.5613,2.4776,2.5363,4447,0
2011-09-19,2.4944,2.5196,2.4858,2.5196,4889,0
2011-09-20,2.5196,2.5863,2.4944,2.5196,880,0
2011-09-21,2.5863,2.5863,2.5863,2.5863,1910,0
2011-09-22,2.5111,2.5949,2.5027,2.5027,3563,0
2011-09-23,2.5111,2.553,2.5027,2.553,38730,0
2011-09-26,2.4858,2.5949,2.4858,2.5949,4773,0
2011-09-27,2.5863,2.6451,2.5863,2.6365,3405,0
2011-09-28,2.5278,2.5278,2.5027,2.5027,716,0
2011-09-29,2.5027,2.553,2.4858,2.4858,5552,0
2011-09-30,2.4858,2.5027,2.4858,2.5027,362,0
2011-10-03,2.4858,2.4858,2.4858,2.4858,119,0
2011-10-04,2.4276,2.5111,2.4276,2.5111,756,0
2011-10-07,2.5027,2.5111,2.5027,2.5111,3071,0
2011-10-10,2.4276,2.4442,2.4276,2.4442,557,0
2011-10-12,2.4276,2.4276,2.4024,2.4024,738,0
2011-10-13,2.4024,2.4024,2.4024,2.4024,121,0
2011-10-14,2.4106,2.4106,2.4106,2.4106,321,0
2011-10-18,2.4106,2.4776,2.4024,2.4024,2578,0
2011-10-19,2.4776,2.4776,2.4192,2.4192,642,0
2011-10-21,2.4024,2.5111,2.4024,2.5111,3704,0
2011-10-26,2.4106,2.4692,2.4106,2.4692,2429,0
2011-10-27,2.4442,2.4442,2.4442,2.4442,1066,0
2011-10-28,2.4106,2.4106,2.0089,2.3438,3090,0
2011-10-31,2.2601,2.2601,2.0925,2.0925,955,0
2011-11-01,2.1344,2.3019,2.1344,2.3019,475,0
2011-11-02,2.0508,2.2851,2.0508,2.0925,2357,0
2011-11-03,2.2181,2.2601,2.2181,2.2181,955,0
2011-11-04,2.3438,2.3438,2.0925,2.101,7775,0
2011-11-07,2.101,2.2601,2.0925,2.1177,3303,0
2011-11-08,2.1763,2.1763,2.1094,2.1094,236,0
2011-11-09,2.1763,2.1763,2.1597,2.1763,11408,0
2011-11-11,2.193,2.193,2.1763,2.1763,5589,0
2011-11-14,2.0842,2.0842,1.8584,1.9252,8007,0
2011-11-15,1.8913,1.9671,1.8913,1.9335,3464,0
2011-11-16,1.9839,1.9839,1.9839,1.9839,475,0
2011-11-17,1.8332,2.0758,1.8249,1.9839,10859,0
2011-11-18,1.9086,2.0004,1.9086,1.9755,3422,0
2011-11-21,1.9671,1.9671,1.6993,1.716,2964,0
2011-11-22,1.7076,2.0842,1.7076,1.9252,1404,0
2011-11-23,1.7577,1.8831,1.6826,1.6826,7251,0
2011-11-25,1.9585,1.9923,1.9252,1.9252,1864,0
2011-11-28,1.808,1.9252,1.808,1.8416,5893,0
2011-11-29,1.9755,1.9755,1.7327,1.7912,9794,0
2011-11-30,1.7912,1.8584,1.7912,1.8584,355,0
2011-12-01,1.9252,1.9335,1.8249,1.8913,7527,0
2011-12-02,1.8831,1.9001,1.8831,1.8831,7227,0
2011-12-05,1.8831,1.9671,1.8831,1.9419,4087,0
2011-12-06,1.9335,1.9335,1.7327,1.741,19326,0
2011-12-07,1.8831,1.9001,1.8831,1.9001,10385,0
2011-12-08,1.8831,1.8831,1.8831,1.8831,7074,0
2011-12-09,1.8913,1.9001,1.8831,1.9001,6812,0
2011-12-12,1.9001,1.9923,1.9001,1.9502,14543,0
2011-12-13,1.9086,1.9671,1.9086,1.9086,7449,0
2011-12-14,2.0256,2.0424,1.9419,1.9671,7885,0
2011-12-15,1.9252,2.0925,1.9252,2.0925,4666,0
2011-12-16,2.0508,2.1597,1.9169,1.9169,12123,0
2011-12-19,2.0004,2.1512,1.9169,1.9671,5341,0
2011-12-20,1.9502,2.2349,1.8416,1.8831,7855,0
2011-12-21,1.9086,2.0758,1.8416,1.8416,9130,0
2011-12-22,2.1597,2.1597,1.8416,1.8666,3399,0
2011-12-23,1.9252,2.0758,1.7577,1.7577,26198,0
2011-12-27,1.7662,2.1177,1.7662,1.9169,17825,0
2011-12-28,1.8831,2.0424,1.7994,1.7994,14170,0
2011-12-29,1.85,1.9585,1.7994,1.7994,17873,0
2011-12-30,2.0256,2.0256,1.7994,1.8332,5883,0
2012-01-03,1.8332,1.8666,1.8165,1.8666,1750,0
2012-01-04,1.8749,1.8749,1.8416,1.8416,2039,0
2012-01-05,1.7994,1.8666,1.7994,1.7994,3440,0
2012-01-06,1.8416,1.8416,1.8416,1.8416,597,0
2012-01-09,1.808,2.0842,1.7828,1.808,12744,0
2012-01-10,2.0341,2.0341,1.8913,1.8913,475,0
2012-01-11,1.808,2.0758,1.808,1.8165,1774,0
2012-01-12,2.017,2.2349,1.8416,2.0842,12775,0
2012-01-13,2.0424,2.0674,1.8666,1.9419,3014,0
2012-01-17,2.1763,2.2349,1.9335,2.1344,4659,0
2012-01-18,2.0341,2.2181,2.0341,2.2181,1673,0
2012-01-19,1.9001,2.193,1.9001,2.193,3076,0
2012-01-20,1.9335,2.101,1.9335,1.9335,436,0
2012-01-23,2.0341,2.0842,1.9335,2.0674,1714,0
2012-01-24,1.9839,2.0842,1.9839,2.017,1916,0
2012-01-25,2.0842,2.0842,2.0508,2.0508,1375,0
2012-01-26,2.0424,2.1094,2.0424,2.0424,2700,0
2012-01-27,2.2265,2.2265,2.101,2.101,475,0
2012-01-30,2.0842,2.2265,2.0842,2.101,1672,0
2012-02-02,2.193,2.193,1.9419,2.0758,1152,0
2012-02-03,1.9502,2.0592,1.9419,1.9419,10566,0
2012-02-06,1.9755,2.0842,1.9419,1.9502,4365,0
2012-02-07,1.9419,2.0925,1.8165,1.9419,8950,0
2012-02-08,2.0004,2.0842,1.9001,1.9671,2015,0
2012-02-14,2.0256,2.0508,1.8913,1.9335,4061,0
2012-02-15,2.0256,2.0256,1.8749,1.9502,1074,0
2012-02-17,2.0004,2.0089,1.8831,1.9001,1285,0
2012-02-21,1.9335,2.0089,1.8416,2.0004,4474,0
2012-02-23,2.0089,2.0089,2.0004,2.0004,597,0
2012-02-24,1.8749,1.9335,1.8584,1.8913,1434,0
2012-02-27,1.9252,1.9252,1.9252,1.9252,119,0
2012-02-28,1.8584,1.9252,1.7495,1.9086,9380,0
2012-02-29,1.8584,1.8584,1.7994,1.7994,265,0
2012-03-01,1.9252,1.9252,1.7662,1.7662,497,0
2012-03-02,1.5067,1.9671,1.448,1.9169,36513,0
2012-03-05,1.8666,1.9169,1.8666,1.9169,361,0
2012-03-06,1.7577,1.8584,1.7577,1.8584,1595,0
2012-03-07,1.8831,1.9335,1.8831,1.8913,5841,0
2012-03-08,1.9502,1.9502,1.9252,1.9252,2162,0
2012-03-09,1.9502,1.9502,1.8831,1.9502,3704,0
2012-03-12,1.8831,2.0089,1.8831,2.0089,9388,0
2012-03-13,2.0256,2.0256,1.9755,2.0256,2119,0
2012-03-14,2.0758,2.0925,2.0758,2.0925,5024,0
2012-03-15,2.1261,2.1597,2.017,2.0925,3865,0
2012-03-16,2.1597,2.1763,2.0592,2.0592,13674,0
2012-03-19,2.0925,2.1177,1.8913,1.9502,10008,0
2012-03-20,2.1177,2.1177,2.0424,2.0424,597,0
2012-03-21,2.101,2.1177,1.9671,2.017,3559,0
2012-03-22,2.0004,2.1094,2.0004,2.0508,4016,0
2012-03-23,2.0089,2.0508,1.9671,2.0508,1572,0
2012-03-26,2.0758,2.1094,2.0758,2.0925,8132,0
2012-03-27,2.0674,2.1094,2.0674,2.0925,4226,0
2012-03-28,2.101,2.101,2.0758,2.0758,236,0
2012-03-29,2.1261,2.1261,2.1177,2.1261,5138,0
2012-03-30,2.1261,2.1261,2.0508,2.0592,4425,0
2012-04-02,2.1177,2.1177,2.0925,2.0925,236,0
2012-04-03,2.1177,2.1177,2.1177,2.1177,597,0
2012-04-04,2.1177,2.1261,2.017,2.017,4644,0
2012-04-05,2.1094,2.1094,2.1094,2.1094,355,0
2012-04-09,2.1261,2.1261,1.8666,1.8913,5257,0
2012-04-10,1.8913,1.9419,1.8584,1.8831,7395,0
2012-04-11,1.7577,1.9169,1.7577,1.7994,2014,0
2012-04-12,1.716,1.85,1.716,1.7912,3435,0
2012-04-13,1.7577,1.7577,1.716,1.716,1910,0
2012-04-16,1.7662,1.7828,1.7327,1.7744,21082,0
2012-04-17,1.7994,2.0424,1.7994,1.8749,5975,0
2012-04-18,1.8666,1.8831,1.8416,1.85,5099,0
2012-04-19,1.7662,1.8165,1.7662,1.7912,9856,0
2012-04-20,1.808,2.0508,1.7662,1.9086,47311,0
2012-04-23,1.8831,2.101,1.8831,2.0592,14064,0
2012-04-24,2.0592,2.0592,1.9671,1.9671,11217,0
2012-04-25,1.9585,1.9671,1.9169,1.9252,2882,0
2012-04-26,1.9252,2.0925,1.9252,1.9671,13792,0
2012-04-27,1.9755,1.9839,1.9755,1.9839,835,0
2012-04-30,1.9755,2.0902,1.9755,2.0842,476,0
2012-05-01,2.0842,2.0842,1.9671,1.9671,6243,0
2012-05-02,2.0089,2.0089,1.9671,1.9671,1975,0
2012-05-03,1.9671,1.9671,1.9671,1.9671,597,0
2012-05-04,1.9671,1.9755,1.9671,1.9671,1910,0
2012-05-07,2.0089,2.0089,1.9923,1.9923,1670,0
2012-05-08,1.9671,2.0925,1.9671,2.0925,1902,0
2012-05-09,2.0925,2.0925,2.0925,2.0925,759,0
2012-05-10,2.0925,2.0925,1.9419,2.0674,1750,0
2012-05-11,2.0424,2.0424,1.9671,1.9671,1314,0
2012-05-14,1.9671,1.9671,1.9252,1.9419,835,0
2012-05-15,1.9419,1.9419,1.9252,1.9335,1137,0
2012-05-16,1.9252,1.9252,1.9252,1.9252,1672,0
2012-05-18,1.9169,1.9335,1.9169,1.9169,1836,0
2012-05-21,1.9169,1.9335,1.9169,1.9169,16046,0
2012-05-22,1.9169,1.9169,1.9169,1.9169,5878,0
2012-05-23,1.8913,1.9169,1.8913,1.9169,3811,0
2012-05-24,1.9252,1.9252,1.7244,1.741,5975,0
2012-05-25,1.7327,1.8666,1.6741,1.6741,9247,0
2012-05-29,1.6489,1.808,1.6321,1.7662,5092,0
2012-05-31,1.7828,1.9169,1.7744,1.9169,6169,0
2012-06-01,1.8831,1.9502,1.8831,1.9502,778,0
2012-06-04,1.9252,1.9502,1.9252,1.9252,5690,0
2012-06-05,1.9585,2.0256,1.9585,2.0256,2359,0
2012-06-06,1.9502,2.0674,1.9335,2.0674,1218,0
2012-06-07,2.0341,2.0341,2.017,2.017,475,0
2012-06-08,1.9671,1.9671,1.9671,1.9671,355,0
2012-06-12,1.9671,1.9671,1.7828,1.9585,15009,0
2012-06-13,1.9839,1.9839,1.9671,1.9671,1303,0
2012-06-14,1.9335,1.9335,1.9252,1.9335,1192,0
2012-06-15,1.9335,1.9923,1.8831,1.9923,3801,0
2012-06-18,1.8913,1.8913,1.8913,1.8913,225,0
2012-06-19,1.9419,1.9923,1.9419,1.9923,236,0
2012-06-22,2.0089,2.0674,1.7994,1.7994,1230,0
2012-06-25,1.8831,1.8913,1.8831,1.8913,1109,0
2012-06-28,1.9585,1.9585,1.9585,1.9585,119,0
2012-06-29,1.9839,2.034,1.808,2.017,2852,0
2012-07-02,2.0089,2.0089,1.8666,1.8666,1045,0
2012-07-03,1.8831,1.9671,1.8749,1.9671,1668,0
2012-07-05,1.9755,2.0925,1.9419,2.0508,6033,0
2012-07-06,2.017,2.0925,2.017,2.0925,355,0
2012-07-09,2.0674,2.0925,1.8831,2.0842,5745,0
2012-07-11,2.0842,2.0925,2.0842,2.0925,473,0
2012-07-12,2.0925,2.0925,2.0925,2.0925,1553,0
2012-07-13,2.0925,2.101,2.0842,2.0925,11875,0
2012-07-16,2.1177,2.1177,2.1177,2.1177,355,0
2012-07-17,2.1512,2.2518,2.0256,2.1512,8127,0
2012-07-18,2.101,2.1597,2.0089,2.0424,6370,0
2012-07-19,2.0508,2.2015,1.8913,1.8913,8927,0
2012-07-23,2.1344,2.1344,2.0508,2.1261,13171,0
2012-07-24,2.0508,2.1027,1.9252,2.1027,10878,0
2012-07-25,2.0925,2.1177,2.0508,2.0758,5451,0
2012-07-26,2.0508,2.0758,2.0508,2.0758,1482,0
2012-07-27,2.0758,2.0758,2.0341,2.0341,7770,0
2012-07-30,2.0424,2.0424,1.9086,2.0256,3305,0
2012-07-31,2.0341,2.0341,2.0341,2.0341,119,0
2012-08-03,2.0089,2.0089,2.0089,2.0089,119,0
2012-08-06,2.1094,2.2181,1.9001,1.9252,14124,0
2012-08-07,2.017,2.0256,1.9419,1.9419,3942,0
2012-08-08,1.9335,2.017,1.9335,2.017,1910,0
2012-08-09,2.0508,2.0925,2.0508,2.0508,1791,0
2012-08-13,2.101,2.101,2.101,2.101,119,0
2012-08-14,2.0842,2.0842,1.9086,1.9086,4861,0
2012-08-15,2.1177,2.1177,1.9879,2.0925,1672,0
2012-08-16,2.0925,2.101,2.0925,2.101,355,0
2012-08-17,2.0925,2.0925,2.0925,2.0925,119,0
2012-08-20,1.9764,2.0592,1.9764,2.0508,3409,0
2012-08-21,2.0508,2.0508,2.0508,2.0508,1194,0
2012-08-22,2.0925,2.1597,2.0925,2.1261,2820,0
2012-08-27,2.1094,2.1094,2.1094,2.1094,570,0
2012-08-28,2.101,2.1177,2.075,2.0758,2988,0
2012-08-29,1.9923,2.0925,1.9252,2.0758,19524,0
2012-08-30,2.0758,2.1512,2.0089,2.0925,11588,0
2012-09-04,2.0316,2.1177,2.0316,2.1177,4290,0
2012-09-05,2.3186,2.3605,2.0341,2.0592,15029,0
2012-09-07,1.9335,2.094,1.9335,2.0341,13127,0
2012-09-10,2.0424,2.2181,2.017,2.0424,10553,0
2012-09-11,2.0424,2.1077,2.017,2.0508,848,0
2012-09-12,2.0842,2.2098,2.0089,2.0089,14284,0
2012-09-13,2.0842,2.1261,2.0842,2.1177,10513,0
2012-09-17,2.168,2.168,2.0758,2.0758,475,0
2012-09-18,2.0341,2.1553,1.9252,1.9839,23731,0
2012-09-19,1.9923,2.0089,1.9335,1.9585,18036,0
2012-09-20,2.0341,2.0508,1.9502,1.9755,11846,0
2012-09-21,1.9923,2.2181,1.9923,2.2181,16815,0
2012-09-24,2.1763,2.1763,2.0592,2.101,5340,0
2012-09-25,2.1429,2.1429,2.0592,2.0592,15413,0
2012-09-26,2.0842,2.1597,2.0674,2.0925,12934,0
2012-09-27,2.1177,2.1177,2.1177,2.1177,597,0
2012-10-01,2.1177,2.1177,2.0925,2.0925,9794,0
2012-10-02,2.1177,2.1344,2.1094,2.1177,8004,0
2012-10-03,2.1512,2.2432,2.101,2.2432,4265,0
2012-10-04,2.1763,2.1763,2.1344,2.1344,1104,0
2012-10-05,2.2181,2.2181,2.2181,2.2181,236,0
2012-10-08,2.2934,2.3186,2.2934,2.3025,1315,0
2012-10-09,2.2768,2.3145,2.1344,2.2265,3270,0
2012-10-10,2.2934,2.2934,2.1344,2.168,3415,0
2012-10-11,2.1763,2.1763,2.1344,2.1344,597,0
2012-10-12,2.168,2.2963,2.1344,2.1693,4459,0
2012-10-15,2.1597,2.2601,2.1597,2.2518,6606,0
2012-10-16,2.2518,2.2518,2.0592,2.1429,6516,0
2012-10-17,2.2518,2.4858,2.2432,2.4858,35260,0
2012-10-18,2.5027,2.5278,2.2181,2.5111,13468,0
2012-10-19,2.3858,2.4692,2.3438,2.4692,1057,0
2012-10-22,2.3689,2.4692,2.3073,2.4692,7983,0
2012-10-23,2.4608,2.4944,2.4525,2.4525,882,0
2012-10-24,2.4944,2.4944,2.4024,2.4024,2888,0
2012-10-25,2.4276,2.4944,2.4276,2.4943,2738,0
2012-10-26,2.4944,2.5098,2.4692,2.5027,5131,0
2012-10-31,2.5027,2.5111,2.4993,2.5027,4288,0
2012-11-01,2.5111,2.5111,2.4692,2.4858,2910,0
2012-11-02,2.5111,2.5949,2.3534,2.531,16129,0
2012-11-05,2.4776,2.553,2.4776,2.5446,717,0
2012-11-06,2.553,2.553,2.4858,2.553,3705,0
2012-11-07,2.553,2.5697,2.553,2.553,17637,0
2012-11-08,2.5278,2.5278,2.4192,2.5027,11017,0
2012-11-12,2.4193,2.4193,2.3714,2.3714,1897,0
2012-11-13,2.4192,2.4858,2.377,2.377,1074,0
2012-11-14,2.4192,2.4192,2.3605,2.4192,2156,0
2012-11-15,2.3605,2.3605,2.2518,2.3438,3116,0
2012-11-16,2.1763,2.377,2.1763,2.2601,4659,0
2012-11-19,2.2601,2.2601,2.1763,2.2181,1194,0
2012-11-20,2.3438,2.377,2.2015,2.2015,4750,0
2012-11-21,2.2265,2.2265,2.2265,2.2265,236,0
2012-11-23,2.3605,2.3605,2.2768,2.2768,343,0
2012-11-26,2.3102,2.377,2.3019,2.377,1315,0
2012-11-27,2.4692,2.4776,2.1919,2.4442,1109,0
2012-11-29,2.4106,2.4858,2.4106,2.4276,753,0
2012-11-30,2.2601,2.3939,2.2518,2.2601,6825,0
2012-12-03,2.2601,2.2934,2.2518,2.2518,5318,0
2012-12-04,2.2432,2.2518,2.2432,2.2432,934,0
2012-12-05,2.3438,2.4776,2.2432,2.2432,21738,0
2012-12-06,2.2432,2.3356,2.2432,2.2684,36694,0
2012-12-07,2.377,2.377,2.3019,2.3019,1074,0
2012-12-10,2.3939,2.4024,2.3019,2.3186,3596,0
2012-12-11,2.3186,2.3939,2.3019,2.3019,21413,0
2012-12-12,2.3939,2.3939,2.3019,2.327,5975,0
2012-12-13,2.3186,2.3186,2.2601,2.2601,29096,0
2012-12-14,2.2432,2.2601,2.1763,2.2015,8419,0
2012-12-17,2.193,2.2517,2.0842,2.1763,11903,0
2012-12-18,2.1848,2.193,2.1094,2.1094,10261,0
2012-12-19,2.0925,2.1177,2.0925,2.101,924,0
2012-12-21,2.1848,2.193,2.1177,2.1177,2412,0
2012-12-24,2.1763,2.1843,2.0925,2.0925,5244,0
2012-12-26,2.0925,2.1763,2.0925,2.168,7785,0
2012-12-27,2.101,2.1429,2.101,2.101,4282,0
2012-12-28,2.1344,2.168,2.101,2.168,11001,0
2012-12-31,2.1177,2.1527,2.1177,2.1429,7576,0
2013-01-02,2.2518,2.2518,2.1261,2.1763,1074,0
2013-01-03,2.1763,2.1763,2.168,2.1763,8584,0
2013-01-04,2.1763,2.1764,2.0925,2.101,4125,0
2013-01-07,2.1344,2.3102,2.1344,2.2768,13464,0
2013-01-08,2.2601,2.2601,2.2015,2.2401,1791,0
2013-01-09,2.1931,2.2601,2.1931,2.2601,2777,0
2013-01-10,2.2601,2.4024,2.2601,2.3605,48098,0
2013-01-11,2.3689,2.3689,2.3019,2.3522,16339,0
2013-01-14,2.3688,2.3688,2.3522,2.3522,7693,0
2013-01-15,2.4106,2.5613,2.4106,2.553,44270,0
2013-01-16,2.5196,2.7454,2.5196,2.7454,29132,0
2013-01-17,2.7538,2.8725,2.6284,2.7957,55924,0
2013-01-18,2.8458,2.8458,2.7205,2.7538,79798,0
2013-01-22,2.7538,2.9297,2.7538,2.8458,34337,0
2013-01-23,2.8625,2.9883,2.8043,2.9046,34053,0
2013-01-24,2.888,2.888,2.888,2.888,119,0
2013-01-25,2.9044,2.9883,2.8934,2.8961,10068,0
2013-01-28,2.9297,2.9967,2.921,2.9297,1921,0
2013-01-29,2.9297,3.0719,2.9297,3.0552,716,0
2013-01-30,3.097,3.1555,3.0637,3.0637,8966,0
2013-01-31,3.0719,3.2352,3.0719,3.1053,3590,0
2013-02-01,2.9381,3.1639,2.9381,3.0804,4590,0
2013-02-04,3.0887,3.1349,2.9464,3.1053,4757,0
2013-02-05,3.1139,3.3063,3.1139,3.298,72004,0
2013-02-06,3.2561,3.3063,3.1808,3.2644,20720,0
2013-02-07,3.2644,3.2644,3.1306,3.1808,5648,0
2013-02-08,3.1555,3.1639,2.9381,3.1459,15772,0
2013-02-11,3.0552,3.2225,3.0385,3.2225,24912,0
2013-02-12,3.1892,3.2225,3.1263,3.202,76228,0
2013-02-13,3.1892,3.1977,3.1892,3.1977,10470,0
2013-02-14,3.1892,3.1892,3.1808,3.1808,1434,0
2013-02-15,3.1808,3.2225,3.1808,3.2144,21148,0
2013-02-19,3.2058,3.2225,3.1389,3.1473,9060,0
2013-02-20,3.1474,3.1474,3.1222,3.1222,13977,0
2013-02-21,3.1053,3.2225,3.1053,3.2225,7018,0
2013-02-22,3.1808,3.2225,3.1808,3.2144,4324,0
2013-02-25,3.2144,3.2144,3.2144,3.2144,689,0
2013-02-26,3.2144,3.2225,3.1808,3.2017,21071,0
2013-02-27,3.1808,3.1953,3.1808,3.1892,29410,0
2013-02-28,3.1724,3.1977,3.1724,3.1892,8983,0
2013-03-01,3.2058,3.2561,3.1892,3.2561,5138,0
2013-03-04,3.2225,3.3063,3.2225,3.3063,3010,0
2013-03-05,3.2729,3.3063,3.2729,3.298,716,0
2013-03-06,3.3063,3.3147,3.298,3.3147,3382,0
2013-03-07,3.3147,3.3564,3.3147,3.3231,1955,0
2013-03-08,3.3632,3.3632,3.2644,3.2847,7055,0
2013-03-11,3.2645,3.4653,3.2645,3.4653,10494,0
2013-03-12,3.4486,3.5155,3.3733,3.4402,2630,0
2013-03-13,3.5155,3.5155,3.4989,3.5071,1074,0
2013-03-14,3.5322,3.549,3.4904,3.549,3438,0
2013-03-15,3.549,3.549,3.5322,3.5322,918,0
2013-03-18,3.534,3.549,3.4486,3.4487,12232,0
2013-03-19,3.5576,3.6832,3.4864,3.5238,26341,0
2013-03-20,3.6577,3.7918,3.6393,3.7331,4327,0
2013-03-21,3.7331,3.7668,3.5659,3.7617,3050,0
2013-03-22,3.7414,3.7414,3.641,3.6411,4519,0
2013-03-25,3.7247,3.7247,3.6832,3.6832,955,0
2013-03-26,3.641,3.7331,3.641,3.641,3763,0
2013-03-27,3.641,3.7414,3.641,3.6832,4937,0
2013-03-28,3.6832,3.7414,3.6492,3.7247,8346,0
2013-04-01,3.7247,3.7331,3.6244,3.6244,9187,0
2013-04-02,3.641,3.7331,3.641,3.6913,10718,0
2013-04-03,3.6244,3.6747,3.6244,3.6326,815,0
2013-04-04,3.7331,3.7331,3.6078,3.6577,1197,0
2013-04-05,3.6577,3.6577,3.549,3.5576,1194,0
2013-04-08,3.5743,3.7918,3.5743,3.5743,1793,0
2013-04-09,3.6244,3.6244,3.5238,3.5238,5860,0
2013-04-10,3.559,3.7788,3.5507,3.5846,8612,0
2013-04-11,3.7351,3.7578,3.3902,3.407,6742,0
2013-04-12,3.5421,3.5846,3.5421,3.5676,1368,0
2013-04-15,3.5421,3.5846,3.3816,3.5421,14889,0
2013-04-16,3.61,3.6438,3.4579,3.5254,3929,0
2013-04-17,3.5086,3.5086,3.4579,3.4746,14961,0
2013-04-18,3.4746,3.4746,3.3479,3.3816,29334,0
2013-04-19,3.4493,3.4746,3.4409,3.4746,3022,0
2013-04-22,3.5086,3.5338,3.5086,3.5235,3076,0
2013-04-23,3.4493,3.4662,3.4324,3.4324,5134,0
2013-04-24,3.3902,3.4662,3.3902,3.4579,3574,0
2013-04-25,3.4662,3.4662,3.3816,3.4324,15266,0
2013-04-26,3.4579,3.4662,3.4409,3.4662,3476,0
2013-04-29,3.4739,3.4739,3.4662,3.4739,1362,0
2013-04-30,3.4493,3.4746,3.4409,3.4662,5761,0
2013-05-01,3.4662,3.4915,3.4239,3.4831,21956,0
2013-05-02,3.4662,3.4915,3.4239,3.4746,1539,0
2013-05-03,3.4662,3.4662,3.4579,3.4579,25434,0
2013-05-06,3.5086,3.5086,3.424,3.4914,8651,0
2013-05-07,3.4409,3.5086,3.4239,3.4831,2614,0
2013-05-08,3.4746,3.4915,3.4746,3.4915,775,0
2013-05-09,3.4915,3.6522,3.4915,3.6354,7309,0
2013-05-10,3.6354,3.6354,3.6194,3.6194,3374,0
2013-05-13,3.6268,3.6354,3.6268,3.6354,352,0
2013-05-14,3.5224,3.6185,3.5224,3.6185,250,0
2013-05-16,3.6015,3.6015,3.6015,3.6015,184,0
2013-05-17,3.5254,3.5507,3.5086,3.5169,26607,0
2013-05-20,3.5254,3.6354,3.5254,3.6345,1782,0
2013-05-21,3.6268,3.6268,3.5338,3.5338,2839,0
2013-05-22,3.6194,3.6194,3.5507,3.5507,653,0
2013-05-23,3.6438,3.6438,3.559,3.559,448,0
2013-05-24,3.7114,3.7114,3.6268,3.6774,4835,0
2013-05-28,3.6774,3.8213,3.61,3.61,2480,0
2013-05-29,3.758,3.758,3.5676,3.6015,4228,0
2013-05-31,3.6391,3.6391,3.4756,3.622,2674,0
2013-06-03,3.4746,3.6268,3.4746,3.5931,2170,0
2013-06-04,3.6268,3.6354,3.5931,3.6268,1008,0
2013-06-05,3.5931,3.6354,3.5931,3.6268,2136,0
2013-06-06,3.6015,3.6185,3.5931,3.6185,593,0
2013-06-07,3.6354,3.6354,3.5931,3.5931,1870,0
2013-06-10,3.5,3.6354,3.5,3.6185,12931,0
2013-06-11,3.4746,3.6607,3.4746,3.5931,946,0
2013-06-14,3.5,3.5254,3.4746,3.5086,1618,0
2013-06-17,3.5086,3.5676,3.5086,3.559,7326,0
2013-06-18,3.4915,3.5507,3.4746,3.5085,3707,0
2013-06-19,3.4746,3.5421,3.4662,3.5086,4259,0
2013-06-20,3.4662,3.4746,3.3816,3.4324,25219,0
2013-06-21,3.4239,3.6354,3.3816,3.6354,3823,0
2013-06-24,3.3732,3.5169,3.3479,3.5169,3833,0
2013-06-25,3.5254,3.5846,3.4662,3.5507,1615,0
2013-06-26,3.5338,3.5338,3.4746,3.4782,1068,0
2013-06-27,3.5338,3.6185,3.5338,3.61,6433,0
2013-06-28,3.5435,3.6463,3.5094,3.6205,5488,0
2013-07-01,3.6015,3.6015,3.5846,3.5846,351,0
2013-07-02,3.5931,3.5931,3.5168,3.5338,8222,0
2013-07-05,3.5338,3.5338,3.5085,3.5085,2979,0
2013-07-08,3.4493,3.4493,3.3479,3.3563,24902,0
2013-07-09,3.4239,3.4557,3.3986,3.3986,11121,0
2013-07-10,3.3813,3.4265,3.3727,3.4155,22330,0
2013-07-11,3.4412,3.4924,3.4412,3.4924,349,0
2013-07-12,3.4924,3.4924,3.4771,3.4771,584,0
2013-07-15,3.4924,3.6291,3.424,3.6291,17898,0
2013-07-16,3.5605,3.5605,3.552,3.552,1171,0
2013-07-17,3.569,3.5946,3.5179,3.5179,3513,0
2013-07-18,3.5435,3.5775,3.5435,3.552,702,0
2013-07-19,3.569,3.6463,3.5435,3.552,2484,0
2013-07-22,3.4753,3.4924,3.4753,3.4753,1455,0
2013-07-23,3.4838,3.6205,3.4838,3.6205,10321,0
2013-07-24,3.535,3.6802,3.535,3.6802,10717,0
2013-07-25,3.6376,3.6802,3.6291,3.6802,6018,0
2013-07-26,3.6802,3.6802,3.6477,3.6633,3573,0
2013-07-29,3.6633,3.6802,3.5197,3.6376,33614,0
2013-07-30,3.6118,3.6376,3.5417,3.6291,2034,0
2013-07-31,3.5365,3.6802,3.5365,3.6802,3102,0
2013-08-01,3.6718,3.6802,3.6291,3.6802,21973,0
2013-08-02,3.6291,3.6802,3.6291,3.6633,5435,0
2013-08-05,3.6633,3.6633,3.6633,3.6633,2821,0
2013-08-06,3.569,3.6587,3.5605,3.6032,4389,0
2013-08-07,3.6605,3.6605,3.5775,3.5775,233,0
2013-08-08,3.6032,3.6633,3.5605,3.6548,7863,0
2013-08-09,3.5946,3.6624,3.5946,3.6376,512,0
2013-08-12,3.6548,3.6718,3.6548,3.6718,2692,0
2013-08-13,3.6802,3.6802,3.6032,3.6032,1051,0
2013-08-14,3.5946,3.6718,3.5862,3.6718,3427,0
2013-08-15,3.6802,3.6802,3.6718,3.6742,9110,0
2013-08-16,3.6548,3.6888,3.6548,3.6888,13740,0
2013-08-19,3.6718,3.6888,3.6718,3.6718,4230,0
2013-08-20,3.6718,3.6973,3.6633,3.6973,3866,0
2013-08-23,3.6463,3.6463,3.6291,3.6463,1336,0
2013-08-26,3.6718,3.6718,3.5862,3.5862,3979,0
2013-08-27,3.552,3.553,3.4241,3.4241,9687,0
2013-08-28,3.569,3.6118,3.4753,3.6118,2342,0
2013-08-29,3.6118,3.6718,3.5008,3.6718,8872,0
2013-08-30,3.5789,3.6911,3.5789,3.6911,5691,0
2013-09-03,3.6304,3.6304,3.6304,3.6304,3243,0
2013-09-04,3.4928,3.6566,3.4928,3.6304,2483,0
2013-09-05,3.648,3.6566,3.5875,3.6566,2126,0
2013-09-06,3.6718,3.6802,3.6633,3.6802,1258,0
2013-09-10,3.569,3.7143,3.569,3.7143,10599,0
2013-09-13,3.6718,3.6718,3.5862,3.6718,3848,0
2013-09-16,3.6718,3.6727,3.5862,3.6291,23501,0
2013-09-17,3.6291,3.7572,3.6291,3.7228,951,0
2013-09-18,3.6802,3.6812,3.5862,3.6078,5143,0
2013-09-19,3.6463,3.6718,3.5946,3.6376,2465,0
2013-09-20,3.6566,3.7256,3.6048,3.7171,2455,0
2013-09-23,3.7228,3.7228,3.636,3.6548,5508,0
2013-09-24,3.6718,3.6718,3.6376,3.6376,349,0
2013-09-25,3.6718,3.6718,3.5862,3.6548,14406,0
2013-09-26,3.6548,3.6548,3.6548,3.6548,117,0
2013-09-27,3.6566,3.6566,3.6304,3.6391,3632,0
2013-09-30,3.6826,3.6826,3.648,3.648,695,0
2013-10-01,3.7143,3.7398,3.6376,3.7398,2576,0
2013-10-02,3.6718,3.7143,3.5946,3.7143,6558,0
2013-10-03,3.622,3.7171,3.5875,3.6048,18154,0
2013-10-04,3.5961,3.6132,3.5789,3.5875,2693,0
2013-10-07,3.6132,3.7171,3.5875,3.7171,7963,0
2013-10-08,3.7171,4.1309,3.7171,3.9239,34440,0
2013-10-09,3.8897,3.8982,3.7514,3.8291,5564,0
2013-10-10,3.6826,3.6826,3.6826,3.6826,116,0
2013-10-15,3.6998,3.7343,3.6654,3.7256,1043,0
2013-10-16,3.6826,3.786,3.6826,3.786,9856,0
2013-10-17,3.7948,4.4757,3.786,4.4757,13457,0
2013-10-18,4.5707,4.5707,4.0704,4.4586,1508,0
2013-10-22,4.4757,4.5707,4.4672,4.5102,4869,0
2013-10-23,4.6483,4.9416,4.5274,4.5362,7073,0
2013-10-24,4.5188,4.9072,4.1828,4.3983,7421,0
2013-10-25,4.3035,4.3035,4.3035,4.3035,116,0
2013-10-28,4.7518,4.7518,4.3121,4.3121,928,0
2013-10-29,4.3207,4.7175,4.3207,4.7175,811,0
2013-10-30,4.6655,4.6655,4.3725,4.45,928,0
2013-10-31,4.6515,4.6515,4.3552,4.3552,3290,0
2013-11-01,4.2689,4.4412,4.2689,4.2689,1275,0
2013-11-04,4.3121,4.3121,4.1394,4.2257,9392,0
2013-11-05,4.2516,4.3292,4.2516,4.3292,2551,0
2013-11-06,4.3552,4.3552,3.9239,3.9929,47309,0
2013-11-07,4.2432,4.2432,4.2432,4.2432,116,0
2013-11-08,4.1999,4.2257,3.8376,4.0102,39888,0
2013-11-11,3.9757,4.0361,3.9757,4.0016,17161,0
2013-11-12,4.0102,4.1137,4.0102,4.0102,2319,0
2013-11-13,4.2257,4.2257,4.0102,4.0102,5217,0
2013-11-14,4.0102,4.0877,4.0102,4.0619,5333,0
2013-11-18,4.1224,4.1309,4.0361,4.0534,6614,0
2013-11-19,4.0361,4.0704,4.0361,4.0534,4406,0
2013-11-20,3.9585,4.1309,3.9585,4.1309,1159,0
2013-11-21,4.1309,4.1309,4.0275,4.1137,9509,0
2013-11-22,4.1224,4.2257,4.1224,4.2171,460,0
2013-11-25,4.2257,4.2257,4.2257,4.2257,578,0
2013-11-26,4.1653,4.2818,3.7948,3.7948,6489,0
2013-11-27,4.0877,4.0877,3.9068,4.0534,3942,0
2013-11-29,4.1462,4.1636,4.1462,4.1636,456,0
2013-12-02,4.1741,4.1741,4.0447,4.0534,4987,0
2013-12-03,4.094,4.3552,4.094,4.1112,456,0
2013-12-04,4.1808,4.303,4.1373,4.1897,2526,0
2013-12-05,4.303,4.303,4.303,4.303,115,0
2013-12-06,4.3035,4.3983,4.3035,4.3292,5447,0
2013-12-09,4.3121,4.3121,4.0966,4.2948,9741,0
2013-12-10,4.062,4.2344,4.062,4.1653,3583,0
2013-12-11,4.1566,4.1828,4.1481,4.1828,1390,0
2013-12-12,4.1481,4.1828,4.1481,4.1828,346,0
2013-12-16,4.3121,4.3292,4.2689,4.2689,1159,0
2013-12-17,4.2604,4.2689,4.2516,4.2604,4406,0
2013-12-18,4.2689,4.3207,4.2604,4.2604,13218,0
2013-12-19,4.1897,4.268,4.1897,4.268,2355,0
2013-12-20,4.1982,4.3379,4.1808,4.1808,4755,0
2013-12-23,4.3281,4.3281,4.1808,4.2506,6476,0
2013-12-26,4.3203,4.329,4.3203,4.329,2073,0
2013-12-27,4.329,4.329,4.329,4.329,918,0
2013-12-30,4.268,4.329,4.2593,4.329,7806,0
2013-12-31,4.4336,4.4336,4.268,4.2856,2411,0
2014-01-02,4.4162,4.4248,4.2828,4.3552,5675,0
2014-01-03,4.3116,4.3116,4.268,4.303,16761,0
2014-01-06,4.2604,4.2689,4.2257,4.2344,3015,0
2014-01-07,4.2344,4.2344,3.9325,4.0966,111918,0
2014-01-08,4.1286,4.2767,4.1286,4.2767,10232,0
2014-01-09,4.268,4.3116,4.0503,4.2856,6968,0
2014-01-10,4.2593,4.303,3.9544,4.2247,9069,0
2014-01-13,4.207,4.268,4.1982,4.268,5563,0
2014-01-14,4.3464,4.3988,4.268,4.3464,10217,0
2014-01-15,4.3552,4.3901,4.2332,4.3552,9531,0
2014-01-16,4.3116,4.3726,4.3116,4.3203,9874,0
2014-01-17,4.3203,4.3988,4.3117,4.3988,1722,0
2014-01-21,4.3116,4.3638,4.3116,4.3638,918,0
2014-01-22,4.3552,4.4422,4.3552,4.3638,5394,0
2014-01-23,4.4162,4.4162,4.3379,4.4162,1263,0
2014-01-24,4.4248,4.4248,4.3379,4.3638,2871,0
2014-01-27,4.4162,4.4162,4.4162,4.4162,456,0
2014-01-28,4.3552,4.3638,4.3552,4.3638,1148,0
2014-01-29,4.2941,4.2941,4.2247,4.2941,4478,0
2014-01-30,4.4162,4.4162,4.2856,4.2856,2871,0
2014-01-31,4.3379,4.3379,4.2768,4.2941,4241,0
2014-02-03,4.3791,4.3791,4.268,4.302,3705,0
2014-02-04,4.2247,4.4248,4.2247,4.329,2057,0
2014-02-05,4.4422,4.4422,4.303,4.329,1607,0
2014-02-06,4.4124,4.4124,4.4124,4.4124,116,0
2014-02-07,4.2941,4.302,4.242,4.302,19547,0
2014-02-10,4.268,4.3464,4.2506,4.3464,4706,0
2014-02-11,4.3203,4.4336,4.3203,4.4336,6162,0
2014-02-12,4.3812,4.4074,4.3561,4.4074,526,0
2014-02-13,4.3638,4.3638,4.3116,4.3638,27891,0
2014-02-14,4.4412,4.4422,4.3778,4.3812,998,0
2014-02-18,4.3988,4.4431,4.3988,4.4162,4575,0
2014-02-19,4.4422,4.4422,4.3988,4.3988,8466,0
2014-02-20,4.3988,4.451,4.3639,4.3901,16012,0
2014-02-21,4.4944,4.5466,4.4685,4.5466,1355,0
2014-02-24,4.5465,4.5725,4.4248,4.5564,14412,0
2014-02-26,4.3901,4.4162,4.3901,4.4162,1149,0
2014-02-27,4.4596,4.6861,4.4596,4.6861,12781,0
2014-02-28,4.7384,4.7384,4.5725,4.5725,3734,0
2014-03-03,4.6427,4.6427,4.5725,4.5725,2526,0
2014-03-04,4.7034,4.7734,4.7034,4.7034,13335,0
2014-03-05,4.7034,4.7583,4.5816,4.7034,1750,0
2014-03-06,4.7034,4.7034,4.6269,4.6269,1236,0
2014-03-07,4.5903,4.6947,4.5903,4.6515,6015,0
2014-03-10,4.6166,4.7034,4.6166,4.7024,12470,0
2014-03-11,4.6775,4.6775,4.6515,4.6775,2389,0
2014-03-12,4.6427,4.6427,4.6166,4.6166,983,0
2014-03-13,4.6601,4.6601,4.6601,4.6601,247,0
2014-03-14,4.6515,4.6861,4.6515,4.6861,16210,0
2014-03-17,4.6251,4.7034,4.6251,4.6861,2169,0
2014-03-18,4.634,4.7906,4.634,4.7034,14384,0
2014-03-19,4.7819,5.1738,4.7819,5.1304,5233,0
2014-03-20,5.1392,5.2175,4.8165,5.1479,4351,0
2014-03-21,5.0084,5.2087,4.7993,4.8341,4371,0
2014-03-24,4.7993,5.2175,4.7906,5.078,8505,0
2014-03-25,5.0433,5.0433,4.7034,5.0259,3860,0
2014-03-26,5.0346,5.0346,4.6948,4.7471,1952,0
2014-03-27,4.7993,5.0425,4.7993,5.0083,1150,0
2014-03-28,4.9998,5.0516,4.7206,4.8341,4103,0
2014-03-31,5.0084,5.052,4.7206,4.8253,12622,0
2014-04-01,5.0259,5.0259,4.7647,4.7906,26365,0
2014-04-02,4.9902,4.9902,4.7034,4.7906,24218,0
2014-04-03,4.7993,4.9389,4.7819,4.93,2158,0
2014-04-04,4.9648,4.9648,4.9648,4.9648,261,0
2014-04-07,4.7906,4.9389,4.7906,4.7906,7857,0
2014-04-08,4.8341,4.8341,4.7121,4.7906,6425,0
2014-04-09,4.8385,4.997,4.821,4.821,6034,0
2014-04-10,4.8385,4.9529,4.6538,4.6538,17485,0
2014-04-11,4.592,4.7504,4.5306,4.5483,17459,0
2014-04-15,4.5998,4.7066,4.5998,4.7066,1850,0
2014-04-16,4.6451,4.7859,4.5745,4.7859,10091,0
2014-04-17,4.7946,4.8298,4.7769,4.8298,14321,0
2014-04-21,4.8123,4.9529,4.8123,4.9529,3722,0
2014-04-22,4.8473,5.0146,4.8473,4.9265,17548,0
2014-04-23,4.9617,4.9617,4.7592,4.8385,16023,0
2014-04-24,4.856,4.9705,4.8035,4.8035,7155,0
2014-04-25,4.8319,4.9617,4.8124,4.856,13691,0
2014-04-28,4.9091,4.9617,4.8385,4.9002,1217,0
2014-04-29,4.9265,4.9529,4.8385,4.9529,3179,0
2014-04-30,4.8386,4.9617,4.8386,4.9617,698,0
2014-05-01,4.9617,4.9883,4.8473,4.8825,15969,0
2014-05-02,4.9883,4.9883,4.8915,4.9178,5063,0
2014-05-05,4.856,4.9178,4.8385,4.8473,10717,0
2014-05-06,4.8385,4.9265,4.8385,4.9265,5754,0
2014-05-07,4.8385,4.9178,4.8123,4.8829,15756,0
2014-05-08,4.9002,4.9002,4.7946,4.7946,1832,0
2014-05-09,4.8825,4.9617,4.8735,4.9617,1012,0
2014-05-12,4.9706,4.978,4.8473,4.978,14763,0
2014-05-13,4.9354,4.997,4.9091,4.9883,8185,0
2014-05-14,4.9617,4.9617,4.9617,4.9617,362,0
2014-05-15,4.9706,4.9706,4.8473,4.9706,3886,0
2014-05-16,4.9529,4.9706,4.9257,4.9265,3419,0
2014-05-19,4.9265,4.9265,4.8473,4.9264,3805,0
2014-05-20,4.8385,4.9265,4.8385,4.8395,1292,0
2014-05-21,4.8915,5.1025,4.8915,5.0584,5700,0
2014-05-22,5.0497,5.0497,4.9265,4.9265,2068,0
2014-05-23,4.9883,4.997,4.9706,4.9706,5848,0
2014-05-27,4.9706,4.997,4.856,4.8569,26854,0
2014-05-28,4.9091,5.1465,4.9091,5.1465,2077,0
2014-05-29,4.8648,4.9706,4.8648,4.9265,12226,0
2014-05-30,4.9354,5.0366,4.8385,4.9706,6800,0
2014-06-02,5.0233,5.0233,4.7417,4.8298,9661,0
2014-06-03,4.8385,5.1641,4.8385,4.9265,2485,0
2014-06-04,5.1288,5.1553,4.856,4.9706,8415,0
2014-06-05,4.9706,5.032,4.9178,5.0146,2685,0
2014-06-06,4.8648,4.9883,4.821,4.9265,15441,0
2014-06-09,4.7947,4.7947,4.7947,4.7947,197,0
2014-06-10,4.8825,4.8825,4.8825,4.8825,452,0
2014-06-11,4.997,5.1025,4.8035,5.0409,15821,0
2014-06-12,4.7946,5.032,4.7946,5.0233,12484,0
2014-06-13,5.0584,5.0584,4.8735,4.8735,359,0
2014-06-16,4.8473,4.997,4.822,4.9883,719,0
2014-06-17,4.9265,5.0146,4.821,4.9265,57612,0
2014-06-18,4.9265,5.061,4.7859,4.9265,21476,0
2014-06-19,5.048,5.048,4.7947,4.8035,2514,0
2014-06-20,4.8473,5.0584,4.8473,5.0497,5555,0
2014-06-23,4.9529,5.076,4.8482,4.9354,1553,0
2014-06-24,4.8473,4.9706,4.8386,4.8915,8701,0
2014-06-25,4.856,4.9442,4.856,4.9091,6129,0
2014-06-26,4.8648,4.9574,4.8648,4.8735,681,0
2014-06-27,4.9529,4.9706,4.8385,4.9706,5132,0
2014-06-30,4.9706,5.0058,4.8825,4.8915,19349,0
2014-07-01,4.8892,5.076,4.8892,4.9883,6115,0
2014-07-02,4.8473,4.9706,4.8473,4.9706,9321,0
2014-07-03,4.9265,5.0673,4.856,4.856,6852,0
2014-07-07,4.856,4.9442,4.856,4.9442,2197,0
2014-07-08,4.9354,5.0146,4.9354,4.9354,3142,0
2014-07-10,5.0025,5.0381,4.8869,5.0202,13276,0
2014-07-11,5.0202,5.0469,4.9163,5.0469,32760,0
2014-07-14,4.9582,5.056,4.9181,5.0469,4855,0
2014-07-15,4.9937,5.109,4.9937,5.109,721,0
2014-07-16,4.9937,5.3312,4.9937,5.1713,9134,0
2014-07-17,5.1179,5.2336,5.109,5.2336,4744,0
2014-07-18,5.1535,5.1891,5.1535,5.189,1380,0
2014-07-21,5.1624,5.4733,5.1624,5.1801,42838,0
2014-07-22,5.5276,5.5276,5.1979,5.2336,5395,0
2014-07-23,5.2513,5.3579,5.2513,5.3311,1639,0
2014-07-24,5.2602,5.2602,5.2068,5.2068,2503,0
2014-07-25,5.1747,5.2202,5.1535,5.1535,2504,0
2014-07-28,5.1979,5.2778,5.1979,5.2157,22245,0
2014-07-29,5.1713,5.2157,5.1713,5.1979,2413,0
2014-07-30,5.2602,5.2868,5.1979,5.2868,11526,0
2014-07-31,5.2061,5.2061,5.1979,5.1979,469,0
2014-08-01,5.2425,5.286,5.1979,5.2778,2561,0
2014-08-04,5.2047,5.2047,5.2047,5.2047,483,0
2014-08-05,5.1979,5.2068,5.1535,5.1535,2691,0
2014-08-06,5.2655,5.2655,5.1535,5.1535,4766,0
2014-08-07,5.269,5.269,4.9582,5.0513,4411,0
2014-08-08,5.2689,5.2689,5.0202,5.1358,31203,0
2014-08-11,5.1224,5.2868,5.109,5.1091,6255,0
2014-08-12,5.2778,5.2778,5.1535,5.1624,7487,0
2014-08-13,5.1624,5.2778,5.1447,5.2068,40344,0
2014-08-14,5.1535,5.2425,5.1535,5.2425,33968,0
2014-08-15,5.1979,5.2425,5.1535,5.1713,4966,0
2014-08-18,5.1979,5.269,5.1979,5.269,3760,0
2014-08-19,5.1179,5.2778,5.109,5.1979,28834,0
2014-08-20,5.1979,5.2068,5.1624,5.1713,9203,0
2014-08-21,5.2499,5.2499,5.2499,5.2499,1238,0
2014-08-22,5.253,5.253,5.0647,5.1713,24833,0
2014-08-25,5.2068,5.2336,5.0647,5.2336,1948,0
2014-08-26,5.0824,5.1535,5.0647,5.1268,4755,0
2014-08-27,5.1447,5.1801,5.0647,5.1535,23636,0
2014-08-28,5.1447,5.1801,5.0779,5.0779,12518,0
2014-08-29,5.134,5.1447,5.134,5.1447,305,0
2014-09-02,5.1179,5.1535,5.0291,5.1268,18734,0
2014-09-03,5.0291,5.1358,5.0291,5.1268,2658,0
2014-09-04,5.1447,5.1447,5.0406,5.0406,2119,0
2014-09-05,5.1447,5.1447,5.0736,5.1447,900,0
2014-09-08,5.0291,5.1891,5.0291,5.1891,5706,0
2014-09-09,5.0469,5.1801,5.0469,5.1713,708,0
2014-09-10,5.0736,5.1713,5.0381,5.1179,2740,0
2014-09-11,5.056,5.1713,5.0291,5.1713,2430,0
2014-09-12,5.0025,5.1295,5.0025,5.109,766,0
2014-09-15,5.0647,5.0914,5.0025,5.0647,3462,0
2014-09-16,5.109,5.109,5.109,5.109,337,0
2014-09-17,5.0113,5.1535,4.9937,5.1179,4393,0
2014-09-19,4.9847,5.1001,4.9847,5.1001,5025,0
2014-09-22,5.1268,5.1268,5.1267,5.1267,1122,0
2014-09-23,5.0025,5.0113,4.9313,4.9313,31658,0
2014-09-24,4.9492,5.0469,4.9313,5.0202,13245,0
2014-09-25,4.9582,5.0202,4.9582,5.0202,1350,0
2014-09-26,5.0113,5.0202,4.9313,4.9404,14349,0
2014-09-29,4.9404,4.9759,4.9313,4.9759,8602,0
2014-09-30,4.9313,5.0202,4.9313,4.9564,3836,0
2014-10-01,4.9937,5.0113,4.9313,5.0113,4062,0
2014-10-02,5.0201,5.056,5.0112,5.0469,4165,0
2014-10-03,5.056,5.0647,5.056,5.0647,2092,0
2014-10-06,5.0647,5.0647,5.0647,5.0647,2282,0
2014-10-07,5.0647,5.0647,5.0647,5.0647,476,0
2014-10-09,4.9898,5.1028,4.9898,4.9898,334,0
2014-10-10,5.0078,5.0078,5.0078,5.0078,779,0
2014-10-13,5.0346,5.0526,5.0077,5.0077,10426,0
2014-10-14,5.0256,5.0256,4.9806,5.0256,4090,0
2014-10-16,4.9898,5.0256,4.9898,5.0256,2017,0
2014-10-17,5.0256,5.1153,4.9987,5.1153,2106,0
2014-10-21,4.9987,4.9987,4.9358,4.9358,1966,0
2014-10-22,4.9716,4.9716,4.9716,4.9716,2983,0
2014-10-23,4.9537,5.0256,4.7112,5.0256,4039,0
2014-10-24,4.9898,5.0256,4.8012,5.0256,42120,0
2014-10-27,4.8103,5.0256,4.8021,4.846,7678,0
2014-10-28,4.9987,4.9987,4.9987,4.9987,2154,0
2014-10-29,4.9806,4.9806,4.9806,4.9806,901,0
2014-10-30,4.9179,4.9806,4.7654,4.9537,8169,0
2014-10-31,4.9537,5.0705,4.8281,5.0705,12475,0
2014-11-03,5.0705,5.0705,4.9009,5.0705,5912,0
2014-11-04,5.0436,5.0614,4.9179,4.9179,1469,0
2014-11-05,4.9593,5.0614,4.9593,5.0614,1508,0
2014-11-06,4.9716,4.9806,4.9,4.9806,2024,0
2014-11-07,4.9358,4.9358,4.9,4.9,285,0
2014-11-10,4.9358,5.0256,4.9358,5.0256,2399,0
2014-11-11,4.9448,5.0436,4.9179,4.918,6120,0
2014-11-12,4.9358,4.9358,4.9268,4.9358,3014,0
2014-11-13,4.9448,4.9448,4.891,4.9358,7472,0
2014-11-14,4.9358,4.9358,4.837,4.9358,2988,0
2014-11-17,4.9448,4.9448,4.8549,4.891,16632,0
2014-11-18,4.891,4.9268,4.8549,4.9268,5049,0
2014-11-19,4.8549,4.9448,4.846,4.9358,3372,0
2014-11-20,5.0077,5.0077,4.8549,4.9268,2675,0
2014-11-21,5.0256,5.0256,4.8461,4.8821,5573,0
2014-11-24,4.8821,4.8821,4.8821,4.8821,267,0
2014-11-25,4.8549,4.8549,4.7744,4.7744,3705,0
2014-11-26,4.8821,4.8821,4.8821,4.8821,113,0
2014-12-01,4.7834,4.837,4.6665,4.8003,8202,0
2014-12-02,4.7744,4.846,4.5859,4.846,8855,0
2014-12-03,4.8549,4.8549,4.8549,4.8549,1126,0
2014-12-04,4.8281,4.846,4.7022,4.7384,5946,0
2014-12-05,4.8281,4.846,4.7113,4.846,10939,0
2014-12-08,4.846,4.846,4.8103,4.8103,712,0
2014-12-09,4.7202,4.837,4.7202,4.837,1539,0
2014-12-10,4.7564,4.846,4.7162,4.846,6211,0
2014-12-11,4.7564,4.7833,4.7564,4.7564,1796,0
2014-12-12,4.846,5.0256,4.8327,4.9,25532,0
2014-12-15,4.9716,5.0167,4.9207,4.9448,17561,0
2014-12-16,4.8549,4.9898,4.8549,4.9716,14721,0
2014-12-17,4.9,5.0256,4.9,4.9,698,0
2014-12-18,4.9268,5.0077,4.9268,4.9358,2614,0
2014-12-19,4.9358,5.0166,4.9358,4.9358,5964,0
2014-12-22,5.0077,5.0077,4.8821,4.891,2829,0
2014-12-23,4.873,5.0077,4.873,4.9358,2823,0
2014-12-24,4.8971,4.8971,4.8971,4.8971,1115,0
2014-12-26,4.9179,4.9268,4.891,4.9,1005,0
2014-12-29,4.9358,4.9358,4.8638,4.9,18923,0
2014-12-30,4.8549,4.9268,4.8549,4.9179,3044,0
2014-12-31,4.9268,4.9286,4.891,4.9,3249,0
2015-01-02,4.873,4.9267,4.873,4.9267,2639,0
2015-01-05,4.891,4.9359,4.8549,4.8549,31200,0
2015-01-06,4.9358,4.9358,4.846,4.846,518,0
2015-01-07,4.9851,5.0213,4.804,5.0213,3175,0
2015-01-08,4.8131,4.8221,4.8131,4.8221,829,0
2015-01-09,4.8944,4.8945,4.7493,4.7493,19072,0
2015-01-12,4.9035,4.9762,4.5684,4.7583,13412,0
2015-01-13,4.9846,4.9846,4.7584,4.8493,915,0
2015-01-14,4.7675,4.8488,4.7583,4.8221,4395,0
2015-01-15,4.6227,4.6227,4.6227,4.6227,865,0
2015-01-20,4.6317,4.804,4.6317,4.804,5963,0
2015-01-21,4.7948,4.7948,4.7859,4.7859,1137,0
2015-01-22,4.6227,4.7767,4.6227,4.7767,4145,0
2015-01-23,4.7493,4.7493,4.6236,4.6678,6796,0
2015-01-26,4.7132,4.7132,4.6407,4.6407,8437,0
2015-01-28,4.6678,4.6678,4.6227,4.6227,9393,0
2015-01-29,4.7132,4.7137,4.7132,4.7132,3578,0
2015-01-30,4.6408,4.6499,4.6408,4.6499,1346,0
2015-02-02,4.6317,4.7132,4.6227,4.6407,9871,0
2015-02-03,4.6227,4.7132,4.6227,4.6678,4738,0
2015-02-04,4.6227,4.6678,4.6227,4.6678,3349,0
2015-02-05,4.6227,4.6907,4.6227,4.6678,5906,0
2015-02-06,4.6227,4.7132,4.6227,4.6227,3394,0
2015-02-09,4.7132,4.7132,4.6135,4.6227,9686,0
2015-02-10,4.7132,4.7132,4.5591,4.6678,5896,0
2015-02-11,4.6678,4.6678,4.5864,4.6272,758,0
2015-02-12,4.6189,4.6317,4.6189,4.6317,591,0
2015-02-13,4.6317,4.7583,4.6317,4.6678,3366,0
2015-02-17,4.6135,4.7132,4.6135,4.7041,2237,0
2015-02-18,4.6317,4.7132,4.6227,4.6951,5861,0
2015-02-19,4.6135,4.6499,4.5864,4.6499,3316,0
2015-02-20,4.677,4.7132,4.5774,4.5774,11841,0
2015-02-23,4.6499,4.7402,4.5774,4.5774,10055,0
2015-02-24,4.5774,4.7041,4.5501,4.5501,7547,0
2015-02-25,4.5955,4.677,4.5774,4.677,18679,0
2015-02-26,4.5684,4.7221,4.5684,4.5955,7506,0
2015-02-27,4.6227,4.7402,4.6227,4.7132,11403,0
2015-03-02,4.7583,4.7949,4.7132,4.7313,8275,0
2015-03-03,4.7583,4.7767,4.7313,4.7313,21514,0
2015-03-04,4.7493,5.0123,4.6951,4.7949,30119,0
2015-03-05,4.7949,4.8674,4.7949,4.8493,5738,0
2015-03-06,4.7583,4.8945,4.7402,4.8583,24161,0
2015-03-09,4.8945,4.8945,4.7675,4.7767,10922,0
2015-03-10,4.8131,4.8945,4.8131,4.8945,9157,0
2015-03-11,4.804,4.8945,4.804,4.8131,13460,0
2015-03-12,4.8131,4.8945,4.8131,4.8221,22285,0
2015-03-13,4.7675,4.8945,4.7132,4.8945,6178,0
2015-03-16,4.8854,4.8945,4.8674,4.8854,13349,0
2015-03-17,4.8583,4.8945,4.8583,4.8945,220,0
2015-03-19,4.7493,4.8493,4.7313,4.8311,26149,0
2015-03-20,4.8131,4.8764,4.7767,4.7767,1213,0
2015-03-23,4.7583,4.8493,4.6678,4.8493,25705,0
2015-03-24,4.7675,4.8945,4.7221,4.8674,3310,0
2015-03-25,4.677,4.8403,4.677,4.7859,771,0
2015-03-26,4.8764,4.8764,4.8764,4.8764,111,0
2015-03-30,4.8493,4.8493,4.7221,4.7859,3641,0
2015-03-31,4.8493,4.8945,4.7041,4.8674,14582,0
2015-04-01,4.8612,4.9435,4.8612,4.916,1966,0
2015-04-02,4.9251,4.9435,4.7694,4.8886,654,0
2015-04-06,4.9343,4.9435,4.6964,4.7876,5463,0
2015-04-07,4.7603,4.8337,4.7147,4.8151,14384,0
2015-04-08,4.733,4.733,4.733,4.733,218,0
2015-04-09,4.7603,4.7603,4.7511,4.7511,545,0
2015-04-10,4.7603,4.7603,4.6781,4.7237,7865,0
2015-04-13,4.6414,4.7147,4.6232,4.6414,3604,0
2015-04-14,4.6688,4.6688,4.4858,4.4858,21737,0
2015-04-15,4.5132,4.6688,4.5132,4.6688,7428,0
2015-04-16,4.8059,4.8059,4.8059,4.8059,169,0
2015-04-17,4.6506,4.6964,4.6414,4.6964,2075,0
2015-04-20,4.7147,4.742,4.7055,4.742,37243,0
2015-04-21,4.6964,4.7147,4.6871,4.7055,3489,0
2015-04-22,4.7055,4.7147,4.6414,4.7147,9756,0
2015-04-23,4.6964,4.733,4.6964,4.733,1201,0
2015-04-24,4.6414,4.733,4.6414,4.733,2378,0
2015-04-27,4.6964,4.7237,4.6871,4.6871,764,0
2015-04-28,4.6506,4.7055,4.6506,4.7055,580,0
2015-04-29,4.6688,4.6688,4.6048,4.6506,2294,0
2015-04-30,4.6323,4.6323,4.6323,4.6323,327,0
2015-05-01,4.6414,4.6506,4.6414,4.6414,8957,0
2015-05-04,4.6597,4.6781,4.5865,4.6688,13982,0
2015-05-05,4.5957,4.6964,4.5865,4.6232,2294,0
2015-05-06,4.6323,4.6506,4.6323,4.6323,630,0
2015-05-07,4.6323,4.6781,4.6323,4.6781,225,0
2015-05-08,4.6048,4.6414,4.5407,4.6414,12452,0
2015-05-11,4.559,4.6414,4.5407,4.5407,5899,0
2015-05-12,4.6222,4.6222,4.5315,4.5407,3508,0
2015-05-14,4.5407,4.5774,4.4858,4.4858,1747,0
2015-05-15,4.5315,4.59,4.5315,4.5774,1351,0
2015-05-18,4.5865,4.606,4.5407,4.606,4022,0
2015-05-19,4.6506,4.6597,4.5774,4.5774,5025,0
2015-05-20,4.5407,4.5957,4.5407,4.5865,1639,0
2015-05-21,4.559,4.5774,4.5407,4.5683,5572,0
2015-05-22,4.5498,4.5957,4.5498,4.5865,2731,0
2015-05-26,4.5407,4.5774,4.5407,4.5407,4054,0
2015-05-27,4.5683,4.6048,4.5498,4.5498,6992,0
2015-05-28,4.5498,4.559,4.5498,4.559,4659,0
2015-05-29,4.5865,4.6232,4.5774,4.6048,7427,0
2015-06-01,4.5957,4.6441,4.5774,4.5865,9511,0
2015-06-02,4.5774,4.6414,4.5774,4.6139,8070,0
2015-06-03,4.6232,4.6688,4.5774,4.6232,14200,0
2015-06-05,4.5957,4.8059,4.5957,4.6506,12781,0
2015-06-08,4.6323,4.6414,4.5774,4.6414,47735,0
2015-06-09,4.6597,4.7092,4.6597,4.7092,277,0
2015-06-10,4.6048,4.7055,4.6048,4.7055,3058,0
2015-06-11,4.7147,4.7147,4.6232,4.6232,9198,0
2015-06-12,4.6871,4.7055,4.6232,4.6964,3387,0
2015-06-15,4.6139,4.7055,4.6139,4.7055,4697,0
2015-06-16,4.6323,4.6964,4.6323,4.6964,327,0
2015-06-17,4.7147,4.7147,4.6323,4.6323,9723,0
2015-06-18,4.6232,4.6688,4.6232,4.6506,7646,0
2015-06-19,4.6964,4.6964,4.6871,4.6871,1529,0
2015-06-22,4.6597,4.7147,4.6597,4.6871,4697,0
2015-06-23,4.7603,4.7708,4.6871,4.7055,2186,0
2015-06-24,4.7694,4.7694,4.6964,4.7147,5572,0
2015-06-25,4.742,4.742,4.6048,4.6871,3932,0
2015-06-26,4.6048,4.7055,4.6048,4.7055,16386,0
2015-06-29,4.6414,4.6506,4.6048,4.6139,19662,0
2015-06-30,4.6232,4.7055,4.6139,4.6139,6643,0
2015-07-01,4.7433,4.7433,4.6693,4.6787,1189,0
2015-07-02,4.7157,4.7433,4.6971,4.7157,1405,0
2015-07-06,4.7433,4.7894,4.6878,4.7894,1189,0
2015-07-07,4.7525,4.7617,4.7525,4.7617,432,0
2015-07-08,4.7525,4.7525,4.6878,4.6971,3461,0
2015-07-09,4.7248,4.771,4.6878,4.6971,22603,0
2015-07-10,4.7802,4.7802,4.6787,4.7433,12005,0
2015-07-13,4.7248,4.771,4.6878,4.7617,9627,0
2015-07-14,4.7277,4.7277,4.6878,4.7157,3172,0
2015-07-15,4.6971,4.6971,4.6971,4.6971,325,0
2015-07-16,4.6971,4.7157,4.6324,4.7062,13519,0
2015-07-17,4.6693,4.7525,4.6693,4.7157,14817,0
2015-07-20,4.7894,4.7894,4.6787,4.7062,6381,0
2015-07-21,4.6787,4.771,4.6787,4.771,5082,0
2015-07-22,4.7617,4.7617,4.7157,4.7617,7246,0
2015-07-23,4.7248,4.7433,4.7157,4.7433,1189,0
2015-07-24,4.7157,4.734,4.7062,4.734,7463,0
2015-07-27,4.7062,4.7433,4.6971,4.6971,5299,0
2015-07-28,4.7062,4.7248,4.7062,4.7062,1839,0
2015-07-29,4.7157,4.7157,4.6787,4.7157,7679,0
2015-07-30,4.7157,4.7157,4.6878,4.7157,1622,0
2015-08-03,4.7157,4.7157,4.7157,4.7157,144,0
2015-08-04,4.6971,4.7062,4.6971,4.6971,2919,0
2015-08-05,4.7062,4.7433,4.6971,4.7248,24660,0
2015-08-06,4.7157,4.734,4.6787,4.6787,8859,0
2015-08-07,4.7157,4.734,4.7157,4.7157,13301,0
2015-08-10,4.6971,4.7157,4.6971,4.7157,2272,0
2015-08-11,4.7062,4.7157,4.7062,4.7157,219,0
2015-08-12,4.7157,4.7157,4.7157,4.7157,109,0
2015-08-13,4.7062,4.7062,4.6787,4.7062,1947,0
2015-08-14,4.6878,4.7062,4.6878,4.7062,1189,0
2015-08-17,4.7062,4.7433,4.7062,4.7248,22820,0
2015-08-18,4.7157,4.7248,4.7062,4.7157,13736,0
2015-08-19,4.7157,4.7525,4.7157,4.7525,6922,0
2015-08-20,4.7157,4.7157,4.7157,4.7157,324,0
2015-08-21,4.6787,4.7617,4.6787,4.7433,13410,0
2015-08-24,4.7147,4.7147,4.6787,4.7147,939,0
2015-08-25,4.734,4.7433,4.6878,4.7248,6165,0
2015-08-26,4.7433,4.7433,4.7248,4.734,3028,0
2015-08-27,4.734,4.734,4.7248,4.7248,216,0
2015-08-28,4.7433,4.7433,4.6971,4.6971,1514,0
2015-08-31,4.7433,4.7433,4.7157,4.7157,324,0
2015-09-01,4.7157,4.7433,4.6324,4.7248,17414,0
2015-09-02,4.7433,4.7433,4.6416,4.6416,3461,0
2015-09-03,4.734,4.7525,4.6324,4.7525,39801,0
2015-09-04,4.7157,4.7617,4.6509,4.7617,35366,0
2015-09-08,4.7617,4.7617,4.6509,4.7617,7137,0
2015-09-09,4.7433,4.7894,4.7157,4.7894,15141,0
2015-09-10,4.8079,4.9097,4.7802,4.9097,30741,0
2015-09-11,4.9651,4.9745,4.7802,4.9097,7354,0
2015-09-14,4.9097,4.919,4.9097,4.919,432,0
2015-09-15,4.9097,4.9283,4.8355,4.8913,972,0
2015-09-16,4.817,4.919,4.8079,4.8634,3569,0
2015-09-17,4.8634,4.8634,4.8634,4.8634,408,0
2015-09-18,4.854,4.9283,4.817,4.919,4327,0
2015-09-21,4.8355,4.9097,4.7525,4.854,13519,0
2015-09-22,4.817,4.9097,4.734,4.734,4002,0
2015-09-23,4.6693,4.6693,4.6693,4.6693,175,0
2015-09-24,4.7986,4.817,4.6693,4.8079,13992,0
2015-09-25,4.9283,4.9283,4.8355,4.854,6273,0
2015-09-28,4.854,4.8541,4.854,4.854,7351,0
2015-09-29,4.8821,4.8821,4.854,4.854,2487,0
2015-09-30,4.8821,4.9283,4.854,4.9005,7031,0
2015-10-01,4.8653,4.9962,4.8653,4.9402,10387,0
2015-10-02,4.9869,4.9869,4.9775,4.9775,214,0
2015-10-05,4.9869,5.0055,4.8559,4.9495,5407,0
2015-10-06,4.9681,5.0055,4.8559,5.0055,1927,0
2015-10-07,4.9121,4.9962,4.828,4.9308,14348,0
2015-10-08,4.9308,4.9308,4.9308,4.9308,321,0
2015-10-09,4.9495,4.9589,4.9026,4.9495,3963,0
2015-10-12,4.9026,4.9541,4.9026,4.9541,517,0
2015-10-13,4.9216,4.9495,4.9026,4.9026,1606,0
2015-10-14,4.9026,4.9589,4.8653,4.9308,2891,0
2015-10-15,4.9026,4.9681,4.9026,4.9495,3963,0
2015-10-16,4.9681,4.9962,4.8559,4.8559,5355,0
2015-10-19,4.9121,4.9869,4.8653,4.9121,4424,0
2015-10-20,4.9308,4.9308,4.9121,4.9308,1216,0
2015-10-21,4.9495,4.9495,4.8653,4.9402,7389,0
2015-10-22,4.9495,4.9495,4.9121,4.9308,14027,0
2015-10-23,4.9495,4.9495,4.8559,4.8653,18311,0
2015-10-26,4.8186,4.8467,4.8186,4.8373,8567,0
2015-10-27,4.8186,4.9495,4.8094,4.9026,74744,0
2015-10-28,4.9869,5.0242,4.9495,4.9495,8567,0
2015-10-29,4.9402,4.9402,4.8653,4.9402,1284,0
2015-10-30,4.9026,4.9589,4.9026,4.9121,963,0
2015-11-02,5.0242,5.0242,4.8559,4.8559,10936,0
2015-11-03,4.9589,4.9589,4.8746,4.9495,2891,0
2015-11-04,4.9026,4.9402,4.8653,4.8653,866,0
2015-11-06,4.9495,4.9589,4.9026,4.9495,2035,0
2015-11-09,4.9178,4.9495,4.9178,4.9495,3382,0
2015-11-10,4.8933,4.9495,4.8746,4.8746,2035,0
2015-11-11,4.9308,4.9681,4.9026,4.9216,32553,0
2015-11-12,4.9121,4.9775,4.9026,4.9775,7923,0
2015-11-13,4.9775,4.9869,4.9026,4.9402,2569,0
2015-11-17,4.9402,4.9402,4.8933,4.9402,14991,0
2015-11-18,4.9402,4.9495,4.8653,4.9026,2999,0
2015-11-19,4.9495,4.9962,4.9121,4.9775,20026,0
2015-11-20,4.9495,4.9775,4.9026,4.9308,9103,0
2015-11-23,4.9775,4.9775,4.9495,4.9495,855,0
2015-11-24,4.8933,4.9681,4.8933,4.9681,428,0
2015-11-25,4.9869,4.9869,4.8933,4.9775,2355,0
2015-11-30,4.9026,4.9681,4.8933,4.9026,1391,0
2015-12-01,4.9775,5.0149,4.9308,4.9495,18434,0
2015-12-02,5.0242,5.0428,4.9681,4.9962,14760,0
2015-12-03,4.9962,5.0382,4.9775,4.9869,9213,0
2015-12-04,4.9495,5.0335,4.9495,5.0335,29983,0
2015-12-07,4.9681,5.0428,4.9495,4.9495,3213,0
2015-12-08,5.0335,5.0428,4.9589,5.0149,5186,0
2015-12-09,4.9775,5.0335,4.9026,4.9026,13600,0
2015-12-10,4.9775,4.9869,4.9026,4.9216,3213,0
2015-12-11,4.9308,4.9681,4.9121,4.9121,8996,0
2015-12-14,4.9121,4.9869,4.9026,4.9868,12052,0
2015-12-15,4.9026,5.0055,4.9026,4.9402,14671,0
2015-12-16,4.9308,4.9869,4.9026,4.9026,8032,0
2015-12-17,4.9495,4.9775,4.9495,4.9495,4818,0
2015-12-18,4.9495,4.9681,4.9026,4.9681,6532,0
2015-12-21,4.9121,4.9681,4.9121,4.9681,428,0
2015-12-22,4.9308,5.0242,4.9308,5.0242,1396,0
2015-12-23,4.9962,4.9962,4.9962,4.9962,2569,0
2015-12-24,4.9402,4.9869,4.9308,4.9308,760,0
2015-12-28,4.9402,4.9775,4.9026,4.9026,3790,0
2015-12-29,4.9216,4.9868,4.9026,4.9868,10981,0
2015-12-30,4.9707,5.0461,4.9707,5.0461,2125,0
2015-12-31,5.0273,5.0461,5.0273,5.0461,1484,0
2016-01-04,5.0461,5.0461,4.999,4.999,830,0
2016-01-05,4.999,4.999,4.9516,4.9612,2194,0
2016-01-06,4.9896,4.9896,4.9046,4.9516,7999,0
2016-01-07,4.9896,4.9896,4.9516,4.9586,932,0
2016-01-08,4.9234,5.0178,4.9234,4.999,746,0
2016-01-11,4.9896,4.9896,4.9896,4.9896,371,0
2016-01-12,4.9516,4.9516,4.9516,4.9516,636,0
2016-01-13,4.9782,4.9782,4.9283,4.9516,18168,0
2016-01-14,4.9139,4.9896,4.9139,4.9896,24030,0
2016-01-15,4.9046,4.999,4.9046,4.9046,2767,0
2016-01-19,4.9046,4.999,4.9046,4.999,847,0
2016-01-20,4.9046,4.9896,4.8857,4.9896,27289,0
2016-01-21,4.9516,4.9801,4.9046,4.9516,44256,0
2016-01-22,4.9707,4.9707,4.867,4.9516,1274,0
2016-01-25,4.9516,4.999,4.8952,4.8952,33308,0
2016-01-26,4.9516,4.9516,4.8669,4.8669,5056,0
2016-01-27,4.9516,4.9546,4.9046,4.9516,23434,0
2016-01-28,4.9328,4.999,4.9328,4.999,11366,0
2016-01-29,4.9896,4.9896,4.9891,4.9896,2680,0
2016-02-01,4.9612,4.9707,4.8824,4.9423,823,0
2016-02-02,4.8574,4.9707,4.8574,4.9516,16574,0
2016-02-03,4.9046,4.9686,4.8857,4.9516,33142,0
2016-02-04,4.9046,4.9423,4.8386,4.8574,20561,0
2016-02-05,4.8519,4.9046,4.8292,4.8763,8475,0
2016-02-08,4.7916,4.8763,4.782,4.8386,6370,0
2016-02-09,4.8574,4.9046,4.8246,4.8763,57230,0
2016-02-10,4.7915,4.8574,4.7727,4.8386,11050,0
2016-02-11,4.7349,4.8292,4.7162,4.8104,3816,0
2016-02-12,4.8292,4.848,4.7256,4.8104,1805,0
2016-02-16,4.7065,4.8386,4.7065,4.8386,17180,0
2016-02-17,4.8451,4.8574,4.8386,4.8574,1486,0
2016-02-18,4.782,4.8574,4.6311,4.8574,1954,0
2016-02-19,4.8574,4.8574,4.8292,4.8292,995,0
2016-02-22,4.8574,4.8574,4.7577,4.7915,10450,0
2016-02-23,4.8104,4.8104,4.7162,4.7444,9807,0
2016-02-24,4.7027,4.7162,4.4802,4.5557,48363,0
2016-02-25,4.65,4.6595,4.4613,4.6122,3817,0
2016-02-26,4.6065,4.6122,4.6028,4.6122,5454,0
2016-02-29,4.6122,4.6217,4.5841,4.5841,4230,0
2016-03-01,4.6595,4.6595,4.6405,4.6595,5723,0
2016-03-02,4.6688,4.6972,4.6678,4.6972,11274,0
2016-03-03,4.6972,4.7065,4.6531,4.6595,11320,0
2016-03-04,4.6688,4.7065,4.6208,4.6972,4029,0
2016-03-07,4.6688,4.6688,4.6122,4.6595,15697,0
2016-03-08,4.6028,4.6688,4.6028,4.6595,11052,0
2016-03-09,4.6688,4.6972,4.6405,4.6595,3986,0
2016-03-10,4.7065,4.7065,4.65,4.65,458,0
2016-03-11,4.6972,4.6972,4.6028,4.6595,6928,0
2016-03-14,4.6217,4.7064,4.6217,4.7064,1508,0
2016-03-15,4.7065,4.7065,4.617,4.6972,3882,0
2016-03-16,4.7065,4.7065,4.6784,4.6784,549,0
2016-03-17,4.6972,4.6982,4.6406,4.661,2445,0
2016-03-18,4.6877,4.7433,4.4896,4.4896,87207,0
2016-03-21,4.5462,4.6866,4.5274,4.5652,9728,0
2016-03-22,4.6784,4.6784,4.5274,4.6217,1695,0
2016-03-23,4.5934,4.6556,4.3389,4.3859,10752,0
2016-03-24,4.4613,4.5934,4.4519,4.5462,29269,0
2016-03-28,4.5934,4.6028,4.4802,4.5745,20235,0
2016-03-29,4.5745,4.6405,4.5745,4.6122,21038,0
2016-03-30,4.6595,4.7162,4.6217,4.7065,41978,0
2016-03-31,4.6489,4.7632,4.6489,4.7157,8385,0
2016-04-01,4.7537,4.7632,4.7342,4.7537,3212,0
2016-04-04,4.7251,4.7632,4.7157,4.7251,3148,0
2016-04-05,4.7157,4.7442,4.7157,4.7442,1679,0
2016-04-06,4.7442,4.7632,4.6678,4.6869,29705,0
2016-04-07,4.6965,4.7632,4.6965,4.7251,2634,0
2016-04-08,4.7631,4.7632,4.7157,4.7632,5630,0
2016-04-11,4.7251,4.8394,4.6678,4.6869,44429,0
2016-04-12,4.7537,4.7537,4.7251,4.7251,630,0
2016-04-13,4.7252,4.7632,4.7251,4.7346,3477,0
2016-04-14,4.7157,4.7442,4.7157,4.7442,3619,0
2016-04-15,4.7537,4.8299,4.7251,4.7251,61067,0
2016-04-18,4.8012,4.8299,4.7251,4.7918,49709,0
2016-04-19,4.7442,4.8964,4.7157,4.8109,40682,0
2016-04-20,4.8394,4.9061,4.8109,4.8584,53918,0
2016-04-21,4.9155,4.9155,4.8489,4.8775,30369,0
2016-04-22,4.8584,4.9441,4.8489,4.8775,42797,0
2016-04-25,4.8299,4.9536,4.8299,4.8964,14625,0
2016-04-26,4.9441,4.9917,4.9109,4.9917,29344,0
2016-04-27,4.9536,5.1442,4.9536,5.0299,16379,0
2016-04-28,5.0299,5.1062,5.0214,5.0584,29119,0
2016-04-29,5.0394,5.1347,5.0203,5.1347,16410,0
2016-05-02,5.1252,5.1442,5.068,5.1156,3695,0
2016-05-03,5.1156,5.1252,5.0871,5.1252,1470,0
2016-05-04,5.0871,5.1252,5.0203,5.0966,17672,0
2016-05-05,5.049,5.1347,5.049,5.1156,3588,0
2016-05-06,5.1252,5.1252,5.0584,5.0584,315,0
2016-05-09,5.0489,5.0966,5.0489,5.0584,2533,0
2016-05-10,5.0871,5.1252,5.0584,5.0584,17466,0
2016-05-11,5.0871,5.0871,5.0585,5.0585,3176,0
2016-05-12,5.0966,5.1347,5.0544,5.068,1591,0
2016-05-13,5.1347,5.1347,5.0562,5.0562,830,0
2016-05-16,5.1347,5.1347,5.1234,5.1234,381,0
2016-05-17,5.0966,5.2205,5.0966,5.1537,6111,0
2016-05-18,5.2108,5.2108,5.2108,5.2108,265,0
2016-05-19,5.1728,5.4301,5.1442,5.1537,27933,0
2016-05-20,5.2108,5.2108,5.1442,5.1442,15549,0
2016-05-23,5.2009,5.2014,5.1918,5.1918,2507,0
2016-05-24,5.1633,5.1799,5.1633,5.1799,1646,0
2016-05-25,5.2108,5.2205,5.2108,5.2205,1785,0
2016-05-26,5.2442,5.2442,5.2388,5.2394,2321,0
2016-05-27,5.2452,5.2452,5.2452,5.2452,107,0
2016-05-31,5.1823,5.2299,5.1442,5.1442,3448,0
2016-06-01,5.2204,5.2204,5.1442,5.1442,1986,0
2016-06-02,5.1443,5.2205,5.1442,5.1442,2187,0
2016-06-03,5.1775,5.1823,4.9061,5.1442,19047,0
2016-06-06,5.1633,5.1633,4.8964,5.0012,11698,0
2016-06-07,4.9155,5.0584,4.9155,5.0203,236252,0
2016-06-08,4.9574,5.0966,4.9574,5.0871,1575,0
2016-06-09,5.0966,5.1252,5.0012,5.0203,10596,0
2016-06-10,5.0489,5.0489,5.0299,5.0489,734,0
2016-06-13,5.0965,5.3252,5.0871,5.2108,10552,0
2016-06-14,5.0585,5.2394,5.0585,5.1442,1365,0
2016-06-15,5.1823,5.2299,5.1823,5.2299,5102,0
2016-06-16,5.2394,5.4278,5.0489,5.1062,19220,0
2016-06-17,5.268,5.2967,5.1919,5.2108,880,0
2016-06-20,5.0395,5.2641,5.0395,5.1252,5914,0
2016-06-21,5.0775,5.3157,5.0489,5.0823,2701,0
2016-06-22,5.1156,5.1777,5.0107,5.0489,36709,0
2016-06-23,5.0203,5.2394,5.0203,5.0489,12743,0
2016-06-24,5.0966,5.2108,5.0775,5.2108,7259,0
2016-06-27,5.1537,5.2108,5.0871,5.2108,6830,0
2016-06-28,5.1918,5.2205,5.1347,5.2108,4320,0
2016-06-29,5.2205,6.0302,5.1728,5.9349,45866,0
2016-06-30,6.0778,6.4779,6.0684,6.1159,17264,0
2016-07-01,6.1064,6.2778,5.8777,6.154,16740,0
2016-07-05,6.1635,6.1635,5.8301,5.9921,28902,0
2016-07-06,6.023,6.2925,5.7537,6.2925,9852,0
2016-07-07,6.0134,6.0134,5.888,6.0134,5812,0
2016-07-08,5.9461,5.9461,5.7152,5.8211,5985,0
2016-07-11,5.6628,5.8692,5.6129,5.8404,4964,0
2016-07-12,5.5709,5.9076,5.5709,5.6672,8354,0
2016-07-13,5.6094,5.9076,5.6094,5.9076,2990,0
2016-07-14,5.8884,5.9076,5.8723,5.8723,425,0
2016-07-15,5.8211,5.9029,5.8211,5.9029,312,0
2016-07-18,5.9026,5.9026,5.4776,5.6287,38564,0
2016-07-19,5.6287,5.6768,5.619,5.6768,8947,0
2016-07-20,5.7152,5.7152,5.7152,5.7152,317,0
2016-07-21,5.7537,5.8499,5.7152,5.7152,4436,0
2016-07-22,5.7248,5.8211,5.7152,5.7441,14052,0
2016-07-25,5.7152,5.9076,5.6864,5.8884,13393,0
2016-07-26,5.8211,5.9654,5.821,5.9173,2909,0
2016-07-27,5.7537,5.8114,5.7249,5.7633,8687,0
2016-07-28,5.7067,6.1289,5.7067,6.1289,356,0
2016-07-29,6.0973,6.1001,5.7921,5.7921,2346,0
2016-08-01,5.8211,5.8306,5.7259,5.7259,5781,0
2016-08-02,5.7007,5.8821,5.7007,5.8821,312,0
2016-08-03,5.7057,5.7057,5.7057,5.7057,105,0
2016-08-04,5.5132,5.5132,5.4843,5.5132,312,0
2016-08-05,5.5228,5.6864,5.5132,5.6479,8565,0
2016-08-08,5.8499,5.8499,5.8499,5.8499,106,0
2016-08-09,5.8306,5.8499,5.8306,5.8499,777,0
2016-08-10,5.8499,5.8499,5.8499,5.8499,3545,0
2016-08-11,5.8788,5.8788,5.8788,5.8788,1351,0
2016-08-12,5.9487,6.0711,5.9487,6.0134,416,0
2016-08-15,5.9654,6.0039,5.7921,5.7921,3272,0
2016-08-16,5.7826,5.8692,5.7451,5.8692,2162,0
2016-08-17,5.8693,6.0327,5.8692,6.0327,34268,0
2016-08-18,6.0235,6.0235,5.9173,5.9557,8786,0
2016-08-19,6.0039,6.0903,6.0039,6.0903,3799,0
2016-08-22,6.0711,6.0808,6.0711,6.0808,415,0
2016-08-23,6.0327,6.0615,6.0134,6.0615,2116,0
2016-08-24,6.0808,6.1097,6.0808,6.0903,5159,0
2016-08-25,6.0711,6.0808,6.0711,6.0808,9046,0
2016-08-26,6.0808,6.0808,6.0211,6.023,7284,0
2016-08-29,6.0713,6.0713,6.0615,6.0615,6035,0
2016-08-30,6.0711,6.0711,6.0615,6.0615,9512,0
2016-08-31,6.0808,6.0808,6.0105,6.0423,936,0
2016-09-01,6.0327,6.0615,6.0327,6.0615,754,0
2016-09-02,6.0808,6.0808,6.0519,6.0519,901,0
2016-09-06,5.9942,6.0808,5.9942,6.0808,4255,0
2016-09-07,6.074,6.1001,6.074,6.1001,2996,0
2016-09-08,6.1001,6.1001,6.0903,6.0903,790,0
2016-09-09,6.0423,6.1001,6.0423,6.1001,4800,0
2016-09-12,6.0615,6.0903,6.0615,6.0903,12203,0
2016-09-13,6.0903,6.1001,6.0903,6.0903,1732,0
2016-09-14,6.1001,6.1001,6.0808,6.1001,6356,0
2016-09-15,6.0808,6.1001,6.0808,6.0808,3337,0
2016-09-16,6.023,6.179,6.023,6.0808,39317,0
2016-09-19,6.1371,6.1963,6.1001,6.1193,10948,0
2016-09-20,6.1149,6.1857,6.1149,6.1771,12422,0
2016-09-21,6.1771,6.2059,6.1097,6.1289,9673,0
2016-09-22,6.2059,6.2059,6.1097,6.1097,2729,0
2016-09-23,6.1097,6.2059,6.1097,6.1963,2325,0
2016-09-26,6.0711,6.1866,6.0039,6.0615,29939,0
2016-09-28,6.0588,6.0711,5.8211,6.023,33568,0
2016-09-29,6.0134,6.0615,5.9511,5.9511,1506,0
2016-09-30,6.0808,6.0808,6.0808,6.0808,208,0
2016-10-03,5.9985,6.0048,5.8404,5.9942,4447,0
2016-10-04,5.975,5.9846,5.9654,5.975,1960,0
2016-10-05,6.0122,6.0122,5.8884,5.898,3188,0
2016-10-06,5.8788,5.9173,5.8788,5.9173,807,0
2016-10-07,5.8788,6.0134,5.8788,5.9942,486,0
2016-10-10,5.9461,6.0035,5.9461,5.9654,12338,0
2016-10-11,6.0184,6.0184,5.9654,5.9654,4885,0
2016-10-12,6.0327,6.0327,5.9654,5.9654,897,0
2016-10-13,5.9173,6.0327,5.8692,5.8692,5381,0
2016-10-14,5.9173,5.9173,5.9173,5.9173,105,0
2016-10-18,5.8692,5.9654,5.8692,5.9654,5015,0
2016-10-19,5.9654,5.9654,5.9173,5.9173,208,0
2016-10-20,5.9183,6.0075,5.9173,6.0075,940,0
2016-10-21,5.9173,5.9174,5.9173,5.9173,542,0
2016-10-24,6.0134,6.0615,5.9654,5.9654,8055,0
2016-10-25,5.9654,6.0615,5.9654,6.0615,10640,0
2016-10-26,6.0615,6.0615,5.9173,5.9183,1830,0
2016-10-27,6.0134,6.047,5.9654,5.9654,3188,0
2016-10-28,6.0184,6.0184,6.0184,6.0184,389,0
2016-10-31,6.0134,6.0615,5.9654,6.0615,4676,0
2016-11-01,5.9781,6.0615,5.9654,6.0615,1902,0
2016-11-02,6.0615,6.0615,5.9173,5.9173,8169,0
2016-11-03,5.9654,5.9654,5.9173,5.9173,351,0
2016-11-04,6.0134,6.0134,5.8692,5.8692,3766,0
2016-11-07,5.9654,5.9654,5.9244,5.9244,4892,0
2016-11-08,5.9173,5.9654,5.8692,5.8692,3497,0
2016-11-09,5.9173,5.9173,5.8692,5.9173,7691,0
2016-11-10,6.0134,6.1097,5.9173,6.0134,3853,0
2016-11-11,5.9703,6.0665,5.9663,6.062,2272,0
2016-11-14,6.1578,6.2059,5.9654,6.1097,12779,0
2016-11-15,6.1097,6.254,6.0615,6.254,55671,0
2016-11-16,5.9723,6.254,5.9723,6.1451,7499,0
2016-11-17,6.2059,6.2059,6.1578,6.2059,8576,0
2016-11-18,6.2059,6.2059,6.1578,6.2059,2500,0
2016-11-21,6.2059,6.2059,6.0527,6.2059,6635,0
2016-11-22,6.2059,6.3503,6.1997,6.2059,47856,0
2016-11-23,6.2928,6.3984,6.254,6.254,10014,0
2016-11-25,6.254,6.3021,6.254,6.3021,495,0
2016-11-28,6.254,6.3503,6.2059,6.2059,2474,0
2016-11-29,6.2059,6.254,6.1097,6.254,17175,0
2016-11-30,6.3021,6.3503,6.3021,6.3503,3952,0
2016-12-01,6.3454,7.3605,6.3454,6.9756,70011,0
2016-12-02,6.9756,7.5412,6.9178,7.1368,24979,0
2016-12-05,7.2614,7.6974,7.2614,7.4567,29666,0
2016-12-06,7.4086,7.5048,7.2643,7.3124,36007,0
2016-12-07,7.2642,7.4567,7.0247,7.4567,18144,0
2016-12-08,7.4086,7.4567,7.2643,7.2643,20985,0
2016-12-09,7.2258,7.3124,6.5907,7.0718,33927,0
2016-12-12,7.157,7.4086,6.9756,7.0237,15601,0
2016-12-13,7.2161,7.4086,7.2161,7.3124,6806,0
2016-12-14,7.4086,7.5528,7.3605,7.4086,41531,0
2016-12-15,7.4086,7.6973,7.4086,7.6973,16612,0
2016-12-16,7.6492,7.795,7.6492,7.7936,6952,0
2016-12-19,7.6974,7.7936,7.6492,7.6974,8842,0
2016-12-20,7.7454,7.7936,6.9275,7.3124,12759,0
2016-12-21,7.4567,7.4567,6.9756,7.1681,7991,0
2016-12-22,7.0237,7.1681,6.8314,6.8794,14334,0
2016-12-23,6.8315,7.0237,6.8314,6.9756,10120,0
2016-12-27,7.1466,7.1466,6.8794,6.8794,2405,0
2016-12-28,6.8314,6.9275,6.639,6.7832,21554,0
2016-12-29,6.8024,6.8024,6.5595,6.5595,25709,0
2016-12-30,6.5595,7.5314,6.5595,7.5314,17066,0
2017-01-03,7.5314,7.7743,7.3856,7.5314,14949,0
2017-01-04,7.4827,7.5314,7.2397,7.2884,2519,0
2017-01-05,7.4342,7.471,7.4342,7.471,1102,0
2017-01-06,7.4827,7.4827,7.4224,7.4641,1444,0
2017-01-09,7.3856,7.3856,7.0685,7.1426,2072,0
2017-01-10,7.0111,7.3856,7.0111,7.2397,10891,0
2017-01-11,7.1426,7.3856,6.9968,7.2884,5676,0
2017-01-12,7.1912,7.1912,7.1912,7.1912,1190,0
2017-01-13,7.094,7.3368,7.094,7.3368,9720,0
2017-01-17,7.3369,7.3369,7.2884,7.3369,6196,0
2017-01-18,7.3856,7.7743,7.3856,7.6771,22378,0
2017-01-19,7.6771,7.6771,7.1426,7.4827,3685,0
2017-01-20,7.4827,7.6285,7.4827,7.5799,5630,0
2017-01-23,7.4827,7.5799,7.3856,7.5799,2832,0
2017-01-24,7.6285,7.7257,7.5706,7.6771,2439,0
2017-01-25,7.5904,7.7257,7.5314,7.7257,23005,0
2017-01-26,7.7743,7.7743,7.5324,7.6771,103871,0
2017-01-27,7.4827,7.6288,7.3856,7.4827,18534,0
2017-01-30,7.5314,7.6285,7.4827,7.6285,7903,0
2017-01-31,7.5314,7.7257,7.5227,7.6286,7034,0
2017-02-01,7.6771,7.7743,7.6285,7.7743,12827,0
2017-02-02,7.7743,7.92,7.6771,7.92,13625,0
2017-02-03,7.9686,7.9686,7.8228,7.92,11789,0
2017-02-06,7.8228,7.9686,7.7743,7.9686,14862,0
2017-02-07,7.9638,7.9686,7.8714,7.92,7431,0
2017-02-08,7.9686,7.9686,7.7257,7.8228,1756,0
2017-02-09,7.7743,7.8023,7.7257,7.7742,11053,0
2017-02-10,7.7426,7.8228,7.6285,7.8228,14938,0
2017-02-13,7.8228,8.0172,7.7743,7.9686,28560,0
2017-02-14,7.8714,7.8714,7.8228,7.8714,1205,0
2017-02-15,7.8714,7.8714,7.8641,7.8714,2889,0
2017-02-16,7.7743,7.8714,7.6285,7.6285,10477,0
2017-02-17,7.6771,7.7743,7.6431,7.7257,2569,0
2017-02-21,7.7743,7.7743,7.5314,7.7257,22507,0
2017-02-22,7.6771,7.6771,7.4342,7.4342,11353,0
2017-02-23,7.5314,7.5799,7.5314,7.5314,3659,0
2017-02-24,7.499,7.5314,7.4827,7.4827,923,0
2017-02-27,7.4827,7.5314,7.4827,7.5314,2403,0
2017-02-28,7.5799,7.5799,7.4342,7.4342,3530,0
2017-03-01,7.5314,7.5314,7.4342,7.4342,1899,0
2017-03-02,7.6285,7.6285,7.4342,7.4827,5459,0
2017-03-03,7.6771,7.6771,7.5314,7.5799,2644,0
2017-03-06,7.6285,7.6285,7.6285,7.6285,473,0
2017-03-07,7.6409,7.6409,7.4827,7.5314,4459,0
2017-03-08,7.4827,7.6285,7.4827,7.5314,7873,0
2017-03-09,7.4837,7.4925,7.4827,7.4925,3360,0
2017-03-10,7.6285,7.6285,7.4827,7.4827,2016,0
2017-03-13,7.4827,7.6285,7.4827,7.6285,7629,0
2017-03-14,7.4827,7.4827,7.3369,7.4827,9021,0
2017-03-15,7.4123,7.4342,7.094,7.1426,9914,0
2017-03-16,7.2396,7.2884,7.1426,7.2884,5018,0
2017-03-17,7.2884,7.2884,7.094,7.094,10970,0
2017-03-20,7.1912,7.2884,7.1804,7.2397,2919,0
2017-03-21,7.2884,7.2884,7.0454,7.094,9539,0
2017-03-22,7.2914,7.2914,6.9968,6.9968,6999,0
2017-03-23,7.0048,7.094,7.0048,7.094,1047,0
2017-03-24,7.2397,7.2397,7.2397,7.2397,175,0
2017-03-28,7.2397,7.3369,7.2397,7.2397,392,0
2017-03-30,7.3369,7.3369,7.2884,7.2884,4720,0
2017-03-31,7.1364,7.1426,6.8024,7.094,18995,0
2017-04-03,7.1912,7.1912,6.9483,7.0454,8742,0
2017-04-04,7.2476,7.2476,7.094,7.094,1667,0
2017-04-05,7.1649,7.1659,7.1649,7.1649,2968,0
2017-04-06,7.1649,7.1649,6.6803,6.9686,22437,0
2017-04-07,6.8213,6.9686,6.8213,6.9686,13405,0
2017-04-11,7.0177,7.0667,6.9195,6.9195,1969,0
2017-04-12,7.0177,7.0667,6.9686,6.9686,2755,0
2017-04-13,6.9686,7.4593,6.9686,7.1159,32038,0
2017-04-17,7.2499,7.4103,7.0177,7.4103,16191,0
2017-04-18,7.4103,7.4593,7.3121,7.3612,45243,0
2017-04-19,7.4349,7.5409,7.3612,7.5409,52067,0
2017-04-20,7.5575,7.7047,7.5575,7.6066,14395,0
2017-04-21,7.5812,7.9529,7.5812,7.9011,18415,0
2017-04-24,7.9501,7.9501,7.6557,7.9501,17923,0
2017-04-25,7.9501,7.9501,7.8519,7.9501,3106,0
2017-04-26,8.0483,8.0483,7.8519,7.9011,4243,0
2017-04-27,7.9501,8.1955,7.7538,8.1955,28025,0
2017-04-28,8.1464,8.1955,8.0339,8.1955,5843,0
2017-05-01,8.1955,8.4899,8.1955,8.2937,25836,0
2017-05-02,8.2937,8.2937,8.1479,8.2937,3795,0
2017-05-03,8.1955,8.1955,8.0294,8.1464,7019,0
2017-05-04,8.097,8.2452,8.0104,8.2452,2443,0
2017-05-05,7.9993,8.3933,7.9993,8.3933,10941,0
2017-05-08,8.4427,8.4427,8.1958,8.1959,11129,0
2017-05-09,8.097,8.2946,8.097,8.2946,14086,0
2017-05-10,8.3565,8.5414,8.3565,8.5414,6337,0
2017-05-11,8.5414,9.1833,8.2452,9.1833,26512,0
2017-05-12,9.3314,9.3807,8.9364,9.0845,44859,0
2017-05-15,9.1339,9.1339,8.492,8.9364,12080,0
2017-05-16,8.9857,9.0105,8.3933,8.9857,9910,0
2017-05-17,9.0845,9.282,8.7477,9.282,48785,0
2017-05-18,9.1833,9.1833,8.7883,8.9857,19744,0
2017-05-19,9.1833,9.1833,9.0845,9.1833,5975,0
2017-05-22,9.1833,9.2326,8.887,9.1833,14975,0
2017-05-23,9.1833,9.1833,8.9364,9.1339,16141,0
2017-05-24,9.1339,9.1339,8.6401,8.9364,10533,0
2017-05-25,9.1339,9.1339,8.5908,8.9857,16048,0
2017-05-26,9.0845,9.2326,9.0351,9.2326,14108,0
2017-05-30,9.1339,9.282,8.9364,9.0845,15012,0
2017-05-31,8.9857,9.282,8.7881,9.282,15663,0
2017-06-01,9.2326,9.3807,9.1833,9.3807,14611,0
2017-06-02,9.3807,9.3807,9.282,9.3807,15803,0
2017-06-05,9.3807,9.3807,9.0351,9.0845,14385,0
2017-06-06,9.2326,9.3314,9.1339,9.1833,8277,0
2017-06-07,9.3314,9.3314,9.1833,9.2326,11411,0
2017-06-08,9.3314,9.3807,9.1339,9.2326,15755,0
2017-06-09,9.3314,9.3807,9.3314,9.3807,9585,0
2017-06-12,9.3807,9.628,9.282,9.578,33712,0
2017-06-13,9.628,9.776,9.578,9.677,58404,0
2017-06-14,9.677,9.726,9.1339,9.1833,34742,0
2017-06-15,9.3314,9.578,9.2969,9.578,28458,0
2017-06-16,9.628,9.677,9.578,9.578,31352,0
2017-06-19,9.578,9.628,9.3807,9.4301,32365,0
2017-06-20,9.4301,9.628,9.1833,9.578,36106,0
2017-06-21,9.529,9.653,9.4301,9.578,35623,0
2017-06-22,9.628,9.677,9.48,9.529,44270,0
2017-06-23,9.479,9.825,9.3807,9.726,1471499,0
2017-06-26,9.726,9.726,9.578,9.677,44069,0
2017-06-27,9.628,9.726,9.628,9.726,20986,0
2017-06-28,9.726,9.726,9.578,9.726,32179,0
2017-06-29,9.677,9.677,9.282,9.4301,43716,0
2017-06-30,9.4301,9.529,9.0845,9.1339,17825,0
2017-07-03,9.3807,9.4301,9.282,9.3807,11688,0
2017-07-05,9.3311,9.48,8.9837,9.48,15815,0
2017-07-06,9.4304,9.53,9.2318,9.2815,22876,0
2017-07-07,9.48,9.48,9.3807,9.48,4490,0
2017-07-10,9.3311,9.4304,9.2815,9.3311,11246,0
2017-07-11,9.0581,9.579,9.0333,9.579,20523,0
2017-07-12,9.629,9.778,9.579,9.728,39703,0
2017-07-13,9.679,9.778,9.579,9.728,16182,0
2017-07-14,9.679,9.778,9.1822,9.728,13933,0
2017-07-17,9.679,9.728,9.3104,9.728,20428,0
2017-07-18,9.728,9.778,9.629,9.778,33683,0
2017-07-19,9.778,9.778,9.579,9.629,9527,0
2017-07-20,9.629,9.728,9.3808,9.728,16346,0
2017-07-21,9.778,9.778,9.48,9.728,30983,0
2017-07-24,9.778,9.778,9.718,9.728,16559,0
2017-07-25,9.778,9.827,9.728,9.778,37699,0
2017-07-26,9.728,9.827,9.728,9.778,5225,0
2017-07-27,9.679,9.728,9.629,9.629,3250,0
2017-07-28,9.625,9.679,9.579,9.629,7282,0
2017-07-31,9.48,9.483,9.3311,9.3311,10819,0
2017-08-01,9.4304,9.4304,9.2815,9.3311,12096,0
2017-08-02,9.3807,9.3807,9.1326,9.1326,14045,0
2017-08-03,8.8844,9.1326,8.8844,8.934,38219,0
2017-08-04,8.8844,8.9837,8.7983,8.934,26194,0
2017-08-07,9.0829,9.0829,8.934,8.9837,12309,0
2017-08-08,9.0333,9.0333,8.934,8.9837,4240,0
2017-08-09,8.934,9.0333,8.934,8.934,9875,0
2017-08-10,8.7851,8.8844,8.7633,8.7851,10111,0
2017-08-11,8.8844,8.8844,8.6362,8.6859,4390,0
2017-08-14,8.5866,8.8348,8.3892,8.7851,19778,0
2017-08-15,8.7851,8.7851,8.6859,8.7355,20293,0
2017-08-16,8.7851,8.8844,8.6859,8.7851,4563,0
2017-08-17,8.7355,8.8844,8.6859,8.7107,26227,0
2017-08-18,8.537,8.7355,8.537,8.6859,25517,0
2017-08-21,8.6859,8.8844,8.4873,8.7851,29582,0
2017-08-22,8.7355,9.1822,8.7355,8.8348,9143,0
2017-08-23,8.7851,9.2815,8.7851,9.1326,85919,0
2017-08-24,9.2318,9.2318,9.0829,9.1822,6203,0
2017-08-25,9.1822,9.1822,9.0333,9.1326,4828,0
2017-08-28,9.0829,9.1326,8.934,9.0829,4641,0
2017-08-29,8.934,9.0829,8.934,9.0333,4819,0
2017-08-30,8.9837,9.1822,8.9837,9.0333,9594,0
2017-08-31,9.1326,9.2815,9.1326,9.1822,10557,0
2017-09-01,9.1822,9.1822,9.0829,9.1822,14084,0
2017-09-05,9.1822,9.2318,9.1326,9.1326,19960,0
2017-09-06,9.1326,9.2318,9.0333,9.0333,16872,0
2017-09-07,9.0333,9.2318,9.0333,9.1326,26051,0
2017-09-08,9.1822,9.1931,9.1326,9.1326,3870,0
2017-09-11,9.1822,9.2815,9.0839,9.1822,37157,0
2017-09-12,9.1822,9.4304,9.1326,9.4304,27540,0
2017-09-13,9.4304,9.778,9.4304,9.629,25684,0
2017-09-14,9.629,9.778,9.53,9.53,11351,0
2017-09-15,9.579,9.629,9.3311,9.4304,70432,0
2017-09-18,9.48,9.48,9.3311,9.4304,7177,0
2017-09-19,9.48,9.579,9.48,9.579,6014,0
2017-09-20,9.579,9.629,9.4304,9.579,8176,0
2017-09-21,9.579,9.579,9.53,9.579,6410,0
2017-09-22,9.579,9.629,9.53,9.629,13963,0
2017-09-25,9.579,9.579,9.48,9.48,7999,0
2017-09-26,9.53,9.579,9.48,9.53,9974,0
2017-09-27,9.629,9.679,9.53,9.579,40508,0
2017-09-28,9.3807,9.579,9.3807,9.53,13786,0
2017-09-29,9.579,9.579,9.3807,9.4304,21677,0
2017-10-02,9.53,9.53,8.753,9.4304,20414,0
2017-10-03,9.4304,9.48,9.2815,9.4304,11355,0
2017-10-04,9.48,9.48,9.3807,9.4304,19520,0
2017-10-05,9.4304,9.525,9.4304,9.48,8797,0
2017-10-06,9.5,9.65,9.5,9.6,6373,0
2017-10-09,9.45,9.55,9.4,9.45,14408,0
2017-10-10,9.5,9.65,9.5,9.6,16793,0
2017-10-11,9.55,9.6,9.45,9.55,4386,0
2017-10-12,9.6,9.65,9.5,9.55,8103,0
2017-10-13,9.6,9.6,9.3,9.55,6341,0
2017-10-16,9.6,9.6,9.4997,9.55,6991,0
2017-10-17,9.55,9.65,9.5,9.5,14317,0
2017-10-18,9.4699,9.55,9,9.45,15495,0
2017-10-19,9.55,9.65,9.55,9.65,27612,0
2017-10-20,9.7,9.7,9.55,9.6,19545,0
2017-10-23,9.65,9.65,9.55,9.55,4066,0
2017-10-24,9.65,9.65,9.55,9.55,7905,0
2017-10-25,9.55,9.6,9.5,9.575,13599,0
2017-10-26,9.65,9.65,9.45,9.55,6763,0
2017-10-27,9.4,9.6,9.35,9.6,18200,0
2017-10-30,9.7,9.7,9.35,9.4,13645,0
2017-10-31,9.5,9.5,9.3,9.4,11768,0
2017-11-01,9.5,9.5,9.3,9.35,4122,0
2017-11-02,9.4,9.5,9.3,9.5,3070,0
2017-11-03,9.8,10,9.35,9.35,10771,0
2017-11-06,9.4,9.4,9.3,9.4,4777,0
2017-11-07,9.3,9.4,9.25,9.25,16331,0
2017-11-08,9.25,9.3,9.2,9.2,21169,0
2017-11-09,9.2,9.3,9.2,9.2,8127,0
2017-11-10,9.25,9.3,9.2,9.25,1990,0
