Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.4747,8.5616,8.4747,8.4747,965,0
2005-02-28,8.4747,8.4747,8.4747,8.4747,5538,0
2005-03-01,8.6035,8.6035,8.4747,8.4747,7446,0
2005-03-07,8.4747,8.4747,8.4747,8.4747,15786,0
2005-03-08,8.4747,8.6286,8.4747,8.4747,8798,0
2005-03-09,8.4909,8.7752,8.4747,8.5436,2655,0
2005-03-10,8.5081,8.5081,8.4747,8.4747,3962,0
2005-03-11,8.5081,8.5081,8.5081,8.5081,3254,0
2005-03-14,8.6643,8.6643,8.5436,8.6215,4882,0
2005-03-16,8.5081,8.5436,8.5081,8.5436,2544,0
2005-03-17,8.5867,8.5867,8.5867,8.5867,135,0
2005-03-18,8.4826,8.4826,8.4826,8.4826,570,0
2005-03-21,8.5436,8.5436,8.4747,8.4747,971,0
2005-03-22,8.5436,8.5867,8.4826,8.5867,5325,0
2005-03-23,8.5081,8.5436,8.4747,8.4909,5027,0
2005-03-28,8.4747,8.4747,8.4747,8.4747,2962,0
2005-03-30,8.5081,8.5081,8.5081,8.5081,936,0
2005-03-31,8.7145,8.7145,8.4747,8.4747,7950,0
2005-04-01,8.4747,8.5436,8.4747,8.5436,7644,0
2005-04-04,8.4747,8.5867,8.4656,8.4656,19982,0
2005-04-05,8.5081,8.6215,8.5081,8.5081,5368,0
2005-04-06,8.5081,8.5081,8.5081,8.5081,1985,0
2005-04-07,8.7831,8.7831,8.4656,8.4747,8488,0
2005-04-11,8.4747,8.4747,8.0539,8.4747,7786,0
2005-04-13,8.4747,8.5436,8.4747,8.4747,8019,0
2005-04-14,8.4395,8.5081,8.3705,8.4826,1982,0
2005-04-15,8.4747,8.4747,8.4747,8.4747,3665,0
2005-04-18,8.4747,8.4747,8.226,8.4055,14638,0
2005-04-19,8.4055,8.4826,8.1656,8.4747,17818,0
2005-04-20,8.4747,8.5867,8.2688,8.4747,6795,0
2005-04-21,8.4747,8.4909,8.4747,8.4747,422,0
2005-04-22,8.4564,8.4564,8.4564,8.4564,468,0
2005-04-25,8.4564,8.4747,8.2688,8.2688,9088,0
2005-04-26,8.2688,8.3454,8.2688,8.3454,16604,0
2005-04-27,8.3454,8.3454,8.3454,8.3454,1130,0
2005-04-28,8.3454,8.3454,8.3454,8.3454,284,0
2005-05-02,8.4222,8.4222,8.3039,8.3039,4998,0
2005-05-03,8.2774,8.2774,8.1571,8.1571,2409,0
2005-05-04,8.1571,8.1571,8.1571,8.1571,1018,0
2005-05-05,8.226,8.226,8.1226,8.1913,1244,0
2005-05-06,8.3366,8.3366,8.1226,8.3288,2263,0
2005-05-09,8.1226,8.1399,7.9853,8.1399,24984,0
2005-05-10,8.2428,8.2428,8.0881,8.1226,9458,0
2005-05-11,8.0196,8.0366,7.4873,8.0196,18179,0
2005-05-13,8.827,8.827,7.6332,8.1313,17627,0
2005-05-16,8.2952,8.3039,8.028,8.028,5353,0
2005-05-17,8.028,8.0969,8.028,8.028,861,0
2005-05-18,8.0539,8.1226,8.0196,8.1226,24562,0
2005-05-19,8.226,8.226,8.1226,8.1313,22934,0
2005-05-20,8.1313,8.3705,8.1313,8.3705,2690,0
2005-05-23,8.1827,8.4222,8.1827,8.4055,2996,0
2005-05-24,8.3881,8.6286,8.3881,8.5349,13825,0
2005-05-25,8.4395,8.4395,8.4395,8.4395,1198,0
2005-05-27,8.5436,8.6555,8.5436,8.5527,2705,0
2005-05-31,8.6555,8.6555,8.6555,8.6555,475,0
2005-06-01,8.6555,8.7313,8.6555,8.7145,5337,0
2005-06-02,8.5527,8.6555,8.5527,8.5776,5095,0
2005-06-03,8.5081,8.7063,8.4395,8.6286,3672,0
2005-06-07,8.4395,8.4395,8.4395,8.4395,2544,0
2005-06-08,8.5947,8.5947,8.5947,8.5947,284,0
2005-06-09,8.5867,8.7403,8.4485,8.4485,3360,0
2005-06-10,8.5947,8.5947,8.5947,8.5947,284,0
2005-06-13,8.8957,8.8957,8.8788,8.8788,815,0
2005-06-14,9.1771,9.186,8.8788,8.9037,2402,0
2005-06-15,8.9725,8.9725,8.827,8.9725,1458,0
2005-06-17,8.9037,8.9037,8.9037,8.9037,135,0
2005-06-20,8.8876,8.9037,8.8788,8.9037,3670,0
2005-06-21,8.9725,8.9725,8.9637,8.9725,1753,0
2005-06-22,8.9725,9.186,8.861,9.186,1820,0
2005-06-23,8.9386,8.9386,8.9386,8.9386,1753,0
2005-06-27,8.861,8.861,8.861,8.861,128,0
2005-06-28,8.8957,8.8957,8.8957,8.8957,1561,0
2005-06-29,8.8698,8.8698,8.861,8.861,271,0
2005-06-30,8.7912,8.8698,8.7912,8.8698,271,0
2005-07-01,8.827,8.827,8.827,8.827,128,0
2005-07-05,8.8698,8.8698,8.8698,8.8698,290,0
2005-07-06,8.9037,9.0851,8.9037,9.0851,2362,0
2005-07-07,8.9547,8.9547,8.7572,8.9216,1378,0
2005-07-08,8.7662,9.0761,8.7662,9.0761,1501,0
2005-07-11,9.0851,9.0851,9.0851,9.0851,316,0
2005-07-13,9.0503,9.0503,8.5259,8.5706,3270,0
2005-07-14,8.5349,8.6035,8.5349,8.6035,808,0
2005-07-15,9.0503,9.0503,8.8529,8.9637,8347,0
2005-07-18,9.0244,9.0244,8.9386,8.9814,945,0
2005-07-19,9.0154,9.0244,8.8957,8.9386,775,0
2005-07-21,8.7912,9.0154,8.7224,9.0154,2279,0
2005-07-22,8.9725,8.9725,8.9127,8.9127,1149,0
2005-07-25,8.9725,8.9725,8.9725,8.9725,657,0
2005-07-26,9.0851,9.0851,8.8002,8.9037,4657,0
2005-07-27,9.0851,9.0851,8.9037,8.9037,2428,0
2005-07-28,9.0503,9.0503,8.7224,8.8179,2455,0
2005-08-01,9.0503,9.0503,8.9037,9.0065,3127,0
2005-08-02,9.0851,9.0851,8.9037,9.0065,2965,0
2005-08-03,8.8529,8.9037,8.7224,8.7224,2539,0
2005-08-04,8.7912,8.7912,8.4395,8.5259,5193,0
2005-08-05,8.4826,8.9637,8.4564,8.9637,3001,0
2005-08-08,8.9725,8.9896,8.9637,8.9814,3235,0
2005-08-09,9.0503,9.0503,9.0503,9.0503,400,0
2005-08-10,8.9386,9.0851,8.9386,9.0065,9077,0
2005-08-12,8.6894,8.6894,8.6894,8.6894,639,0
2005-08-15,8.5776,8.6813,8.5259,8.6813,1379,0
2005-08-16,8.7145,8.7145,8.7145,8.7145,672,0
2005-08-18,8.6813,8.6813,8.6813,8.6813,422,0
2005-08-19,8.6035,8.9896,8.6035,8.8179,5004,0
2005-08-22,8.9896,9.0413,8.9896,9.0413,513,0
2005-08-23,9.0413,9.0503,9.0413,9.0413,1482,0
2005-08-24,9.0851,9.1709,9.0851,9.1709,3158,0
2005-08-25,9.195,9.2549,9.1709,9.1709,2698,0
2005-08-26,9.1709,9.1709,9.1709,9.1709,3813,0
2005-08-29,9.1709,9.1771,9.1709,9.1709,7238,0
2005-08-30,9.195,9.2208,9.1709,9.1771,5634,0
2005-08-31,9.1771,9.2727,9.1709,9.2467,10470,0
2005-09-01,9.2727,9.2807,9.2727,9.2727,5662,0
2005-09-06,9.2727,9.2727,9.2727,9.2727,2698,0
2005-09-07,9.378,9.411,9.378,9.411,1077,0
2005-09-08,9.3869,9.4354,9.378,9.378,2944,0
2005-09-09,9.4512,9.4512,9.4512,9.4512,4240,0
2005-09-12,9.627,9.636,9.627,9.636,808,0
2005-09-13,9.644,9.644,9.229,9.2379,15363,0
2005-09-14,9.343,9.3937,9.2896,9.2896,4075,0
2005-09-16,9.1709,9.2549,9.1709,9.2549,3111,0
2005-09-19,9.61,9.61,9.2549,9.2549,1973,0
2005-09-20,9.2467,9.343,9.2467,9.2467,4942,0
2005-09-21,9.2985,9.644,9.2549,9.2549,11666,0
2005-09-26,9.3076,9.3076,9.2727,9.2727,1482,0
2005-09-27,9.2467,9.2727,9.2467,9.2467,2023,0
2005-09-30,9.66,9.66,9.66,9.66,271,0
2005-10-03,9.66,9.719,9.66,9.66,545,0
2005-10-04,9.66,9.66,9.2985,9.2985,3103,0
2005-10-05,9.644,9.644,9.644,9.644,545,0
2005-10-06,9.2896,9.538,9.2896,9.2896,6703,0
2005-10-07,9.2727,9.2727,9.2727,9.2727,1620,0
2005-10-10,9.61,9.61,9.343,9.343,1032,0
2005-10-11,9.4512,9.4512,9.4512,9.4512,1352,0
2005-10-12,9.4512,9.4512,9.343,9.343,1611,0
2005-10-17,9.636,9.636,9.343,9.343,651,0
2005-10-18,9.343,9.343,9.2896,9.2896,766,0
2005-10-19,9.229,9.2467,9.229,9.2467,4717,0
2005-10-20,9.565,9.565,9.2727,9.2727,400,0
2005-10-24,9.4512,9.4512,9.4512,9.4512,4906,0
2005-10-25,9.601,9.601,9.3076,9.3164,2698,0
2005-10-26,9.2727,9.3076,9.2727,9.3076,827,0
2005-10-27,9.4189,9.574,9.4189,9.574,672,0
2005-10-28,9.4856,9.556,9.4856,9.556,1207,0
2005-10-31,9.636,9.797,9.504,9.601,5104,0
2005-11-01,9.601,9.644,9.556,9.618,3763,0
2005-11-03,9.3869,9.712,9.3869,9.601,2408,0
2005-11-04,9.78,9.78,9.546,9.546,3373,0
2005-11-08,9.752,9.789,9.752,9.789,1207,0
2005-11-09,9.789,9.917,9.676,9.866,1352,0
2005-11-10,9.926,9.941,9.866,9.866,2049,0
2005-11-11,9.934,10.011,9.926,10.011,2363,0
2005-11-14,10.011,10.011,9.744,9.831,1889,0
2005-11-15,9.831,10.184,9.831,10.184,1458,0
2005-11-16,10.157,10.157,9.789,9.789,271,0
2005-11-17,10.088,10.157,9.866,10.072,5918,0
2005-11-18,9.831,10.08,9.823,9.882,5417,0
2005-11-21,9.762,10.019,9.644,9.934,3983,0
2005-11-22,9.96,10.047,9.849,10.047,3909,0
2005-11-23,9.719,10.381,9.719,10.131,3775,0
2005-11-28,10.381,10.568,10.21,10.21,5203,0
2005-11-29,10.295,10.295,10.295,10.295,128,0
2005-11-30,10.295,10.295,10.295,10.295,400,0
2005-12-01,10.201,10.552,9.831,10.088,6078,0
2005-12-02,10.381,10.381,9.96,9.96,271,0
2005-12-06,10.088,10.253,9.752,10.011,13063,0
2005-12-07,10.011,10.011,9.866,9.987,5293,0
2005-12-08,10.253,10.253,10.253,10.253,199,0
2005-12-09,10.088,10.088,10.088,10.088,1198,0
2005-12-12,10.088,10.245,10.088,10.245,1954,0
2005-12-16,10.096,10.096,10.088,10.088,2943,0
2005-12-19,10.312,10.312,10.088,10.261,3449,0
2005-12-20,9.667,9.941,9.644,9.941,13329,0
2005-12-21,10.312,10.312,10.088,10.096,3102,0
2005-12-22,10.344,10.344,10.088,10.088,271,0
2005-12-23,10.088,10.286,10.088,10.286,422,0
2005-12-27,10.381,10.381,10.088,10.088,916,0
2005-12-28,9.941,9.987,9.941,9.987,1719,0
2005-12-29,10.088,10.088,10.088,10.088,400,0
2005-12-30,10.088,10.407,10.088,10.381,4148,0
2006-01-03,10.691,10.691,10.312,10.321,1596,0
2006-01-04,10.201,10.321,10.201,10.321,1077,0
2006-01-06,10.424,10.424,10.312,10.312,29243,0
2006-01-09,10.312,10.312,10.201,10.303,6304,0
2006-01-10,10.235,10.372,10.235,10.372,271,0
2006-01-12,10.424,10.424,10.235,10.235,1688,0
2006-01-13,10.381,10.381,10.381,10.381,945,0
2006-01-17,10.381,10.381,10.312,10.344,39472,0
2006-01-18,10.123,10.303,10.123,10.303,2139,0
2006-01-19,10.235,10.269,10.235,10.269,773,0
2006-01-20,10.344,10.344,10.344,10.344,400,0
2006-01-24,10.344,10.381,10.344,10.381,740,0
2006-01-25,10.381,10.484,10.312,10.381,29275,0
2006-01-26,10.381,10.381,10.381,10.381,3627,0
2006-01-27,10.39,10.39,10.381,10.381,5476,0
2006-01-30,10.381,10.484,10.344,10.45,1021,0
2006-01-31,10.381,10.45,10.381,10.45,2400,0
2006-02-01,10.459,10.493,10.459,10.493,1883,0
2006-02-02,11.118,11.118,10.568,10.568,5130,0
2006-02-06,10.809,10.816,10.587,10.587,3647,0
2006-02-07,10.62,11.027,10.62,11.027,2166,0
2006-02-08,11.118,11.118,11.05,11.084,6233,0
2006-02-09,11.084,11.084,11.084,11.084,128,0
2006-02-10,10.94,10.966,10.94,10.966,1018,0
2006-02-13,10.94,11.059,10.94,11.059,2345,0
2006-02-14,10.94,11.092,10.94,11.092,1255,0
2006-02-15,10.94,11.001,10.94,11.001,1072,0
2006-02-17,10.94,10.94,10.94,10.94,1175,0
2006-02-21,10.94,11.034,10.94,10.94,4312,0
2006-02-22,10.94,11.309,10.94,11.309,14730,0
2006-02-23,11.258,11.283,11.249,11.249,1077,0
2006-02-24,10.949,11.301,10.949,11.301,1578,0
2006-02-27,11.274,11.301,11.214,11.214,1342,0
2006-02-28,11.196,11.292,11.196,11.196,4515,0
2006-03-01,11.274,11.274,11.196,11.196,2785,0
2006-03-02,11.068,11.497,11.068,11.497,6145,0
2006-03-03,11.61,12.587,11.61,12.527,3478,0
2006-03-06,12.613,12.613,12.003,12.604,3862,0
2006-03-07,12.57,12.57,12.329,12.329,5163,0
2006-03-08,12.587,12.587,12.587,12.587,128,0
2006-03-09,12.374,12.383,11.841,11.841,3838,0
2006-03-10,11.676,11.755,11.401,11.401,5019,0
2006-03-13,11.344,11.676,11.196,11.292,3494,0
2006-03-14,11.685,11.685,11.309,11.309,1773,0
2006-03-15,11.497,11.497,10.825,11.462,15951,0
2006-03-16,11.832,11.832,11.832,11.832,128,0
2006-03-17,11.497,11.497,11.497,11.497,128,0
2006-03-20,11.712,11.796,11.685,11.685,1781,0
2006-03-22,10.949,11.755,10.949,11.685,1779,0
2006-03-23,11.685,11.755,11.685,11.755,1620,0
2006-03-24,11.721,12.117,11.721,12.117,2632,0
2006-03-27,12.2,12.2,12.054,12.091,2799,0
2006-03-28,12.054,12.054,12.013,12.054,11285,0
2006-03-29,12.046,12.046,12.013,12.013,2428,0
2006-03-30,11.901,11.901,11.865,11.865,5617,0
2006-03-31,11.685,11.901,11.685,11.901,3552,0
2006-04-03,11.884,11.884,11.685,11.685,10518,0
2006-04-04,11.685,11.865,11.642,11.865,2741,0
2006-04-05,11.865,11.865,11.865,11.865,271,0
2006-04-06,11.865,11.865,11.865,11.865,128,0
2006-04-07,11.418,12.013,11.418,11.865,760,0
2006-04-11,11.865,11.865,11.865,11.865,847,0
2006-04-13,11.806,11.806,11.788,11.788,1060,0
2006-04-17,11.788,11.788,11.409,11.409,9852,0
2006-04-18,11.575,11.694,11.575,11.642,6747,0
2006-04-19,11.788,11.788,11.788,11.788,2831,0
2006-04-20,11.721,11.721,11.721,11.721,672,0
2006-04-24,11.668,11.788,11.418,11.436,7940,0
2006-04-25,11.788,12.046,11.567,11.935,7896,0
2006-04-26,11.935,11.935,11.832,11.832,3489,0
2006-04-27,11.601,11.865,11.601,11.824,783,0
2006-04-28,12.054,12.51,11.865,12.51,1113,0
2006-05-02,11.567,11.755,11.567,11.755,402,0
2006-05-04,12.57,12.613,12.467,12.613,672,0
2006-05-05,12.613,12.613,12.458,12.613,2185,0
2006-05-08,12.177,12.795,12.177,12.795,3633,0
2006-05-09,12.768,12.768,12.768,12.768,205,0
2006-05-10,12.451,12.451,12.451,12.451,1868,0
2006-05-11,12.613,12.656,12.613,12.656,1073,0
2006-05-12,12.613,12.613,12.613,12.613,1495,0
2006-05-15,12.527,13.31,12.527,13.31,400,0
2006-05-16,13.275,13.282,13.052,13.257,2787,0
2006-05-17,13.079,13.541,12.631,13.352,7100,0
2006-05-19,13.36,13.36,13.352,13.352,400,0
2006-05-22,13.352,13.352,13.352,13.352,581,0
2006-05-23,13.352,13.352,13.352,13.352,672,0
2006-05-25,13.189,13.705,13.189,13.541,1391,0
2006-05-26,13.505,13.723,13.505,13.723,3302,0
2006-05-30,13.89,13.89,13.565,13.652,1121,0
2006-05-31,13.42,13.42,13.42,13.42,128,0
2006-06-01,13.705,13.789,13.352,13.643,3138,0
2006-06-02,13.652,13.909,13.36,13.696,8075,0
2006-06-05,13.652,13.882,13.377,13.549,6205,0
2006-06-06,13.609,13.609,13.6,13.6,271,0
2006-06-07,13.575,13.609,13.575,13.609,1079,0
2006-06-08,13.575,13.6,13.377,13.591,2042,0
2006-06-09,13.609,13.807,13.609,13.609,3235,0
2006-06-12,13.643,13.643,13.643,13.643,128,0
2006-06-13,13.377,13.541,13.36,13.411,4402,0
2006-06-14,13.549,13.549,13.549,13.549,894,0
2006-06-15,13.67,13.67,13.541,13.541,1414,0
2006-06-16,13.368,13.368,13.368,13.368,122,0
2006-06-19,13.532,13.532,13.352,13.448,7989,0
2006-06-21,13.532,13.532,13.448,13.448,642,0
2006-06-22,13.36,13.386,13.112,13.386,6661,0
2006-06-23,13.319,13.319,13.112,13.197,818,0
2006-06-26,13.429,13.429,13.23,13.291,3202,0
2006-06-27,13.257,13.257,13.248,13.248,356,0
2006-06-28,13.282,13.282,12.458,12.492,6683,0
2006-06-29,12.278,12.278,12.082,12.15,941,0
2006-06-30,12.109,12.159,12.063,12.063,1561,0
2006-07-03,12.862,13.239,12.862,13.153,6052,0
2006-07-05,12.82,13.239,12.82,12.923,1374,0
2006-07-06,13.239,13.439,13.239,13.36,6203,0
2006-07-11,12.656,13.36,12.109,13.257,13962,0
2006-07-13,13.36,13.36,13.36,13.36,513,0
2006-07-17,13.239,13.239,12.091,12.838,8962,0
2006-07-18,12.74,13.015,12.74,12.938,1194,0
2006-07-19,13.239,13.239,12.93,13.088,18091,0
2006-07-20,12.923,12.923,12.898,12.898,1107,0
2006-07-21,12.907,12.907,12.907,12.907,900,0
2006-07-24,12.93,12.93,12.898,12.907,1245,0
2006-07-26,12.938,12.938,12.321,12.321,2114,0
2006-07-27,12.682,12.682,12.451,12.451,642,0
2006-07-28,12.673,12.914,12.664,12.914,1020,0
2006-07-31,13.095,13.095,12.768,12.768,1374,0
2006-08-03,12.458,12.999,12.458,12.99,959,0
2006-08-04,12.914,12.964,12.914,12.964,1959,0
2006-08-07,12.451,12.947,12.451,12.838,1245,0
2006-08-08,12.451,12.451,12.451,12.451,782,0
2006-08-09,12.458,12.458,12.458,12.458,1543,0
2006-08-10,12.458,12.501,12.458,12.458,3724,0
2006-08-11,12.425,12.425,12.296,12.296,2908,0
2006-08-14,12.296,12.296,12.296,12.296,919,0
2006-08-15,12.296,12.304,12.296,12.304,3483,0
2006-08-16,12.458,12.458,12.458,12.458,350,0
2006-08-17,12.458,12.458,12.329,12.329,2045,0
2006-08-18,12.296,12.442,12.278,12.425,6032,0
2006-08-22,12.159,12.312,12.159,12.304,2823,0
2006-08-25,12.191,12.191,12.072,12.082,3337,0
2006-08-28,12.072,12.304,12.031,12.031,7194,0
2006-08-29,12.031,12.031,12.031,12.031,4623,0
2006-08-31,11.926,11.935,11.926,11.935,258,0
2006-09-01,12.046,12.046,12.046,12.046,122,0
2006-09-05,12.072,12.072,11.926,12.072,1414,0
2006-09-06,11.935,11.935,11.935,11.935,122,0
2006-09-07,11.685,12.013,11.685,11.875,2324,0
2006-09-08,11.65,11.943,11.65,11.943,3376,0
2006-09-12,11.676,12.218,11.676,12.082,2699,0
2006-09-14,11.977,11.977,11.685,11.841,2282,0
2006-09-15,11.685,11.685,11.685,11.685,2095,0
2006-09-18,11.832,11.849,11.755,11.755,2281,0
2006-09-19,11.755,11.755,11.694,11.694,2514,0
2006-09-20,11.685,11.685,11.685,11.685,1285,0
2006-09-21,11.755,12.072,11.755,11.857,1701,0
2006-09-22,11.694,11.694,11.694,11.694,832,0
2006-09-25,12.124,12.124,11.729,11.739,589,0
2006-09-26,12.039,12.039,11.755,11.755,258,0
2006-09-28,11.521,11.935,11.513,11.901,1990,0
2006-10-02,11.489,12.109,11.489,12.109,1802,0
2006-10-05,12.046,12.054,12.046,12.046,3687,0
2006-10-06,12.15,12.243,12.15,12.243,1539,0
2006-10-10,12.458,12.458,12.287,12.287,535,0
2006-10-11,12.853,12.853,12.347,12.347,381,0
2006-10-12,12.383,12.383,12.268,12.383,3152,0
2006-10-13,12.296,12.296,12.268,12.268,381,0
2006-10-16,12.631,12.631,12.383,12.383,377,0
2006-10-17,12.304,12.304,12.268,12.268,1285,0
2006-10-18,12.159,12.159,12.159,12.159,122,0
2006-10-19,11.884,11.884,11.54,11.54,4599,0
2006-10-20,11.575,11.764,11.575,11.65,4512,0
2006-10-23,11.729,11.729,11.65,11.65,381,0
2006-10-24,11.875,11.875,10.931,10.931,9143,0
2006-10-25,11.249,11.567,11.249,11.567,1139,0
2006-10-26,11.101,11.143,11.101,11.143,1709,0
2006-10-27,11.143,11.258,11.101,11.101,1018,0
2006-10-30,10.912,11.513,10.912,11.24,1895,0
2006-10-31,11.401,11.401,11.369,11.369,258,0
2006-11-02,11.134,11.409,10.709,11.292,1298,0
2006-11-03,11.489,11.489,11.489,11.489,513,0
2006-11-06,11.462,11.489,11.177,11.177,1955,0
2006-11-07,11.134,11.214,11.134,11.214,1706,0
2006-11-08,11.134,11.169,11.134,11.134,572,0
2006-11-09,11.059,11.059,11.059,11.059,607,0
2006-11-10,11.059,11.059,11.059,11.059,642,0
2006-11-13,10.903,11.143,10.825,10.825,2026,0
2006-11-14,10.94,11.019,10.843,11.019,1670,0
2006-11-17,10.869,11.059,10.861,10.983,1720,0
2006-11-20,11.019,11.019,10.834,10.975,9345,0
2006-11-21,10.776,10.785,10.727,10.727,3188,0
2006-11-22,10.785,10.8,10.709,10.8,7576,0
2006-11-24,10.825,10.825,10.709,10.709,513,0
2006-11-27,10.825,10.825,10.751,10.751,7350,0
2006-11-28,10.903,10.903,10.825,10.825,258,0
2006-11-29,10.861,10.861,10.861,10.861,122,0
2006-11-30,10.816,10.816,10.776,10.776,1026,0
2006-12-01,10.809,10.861,10.767,10.776,4979,0
2006-12-04,10.767,10.869,10.751,10.834,3379,0
2006-12-05,10.776,10.843,10.751,10.767,2574,0
2006-12-06,10.794,10.816,10.751,10.751,7666,0
2006-12-07,10.751,10.843,10.727,10.843,926,0
2006-12-08,11.409,11.409,11.283,11.309,8603,0
2006-12-11,11.549,11.549,11.292,11.292,2459,0
2006-12-12,11.292,11.453,10.992,11.283,17208,0
2006-12-13,11.092,11.301,11.092,11.301,1414,0
2006-12-14,11.326,11.352,11.196,11.352,813,0
2006-12-15,11.177,11.361,11.169,11.169,5692,0
2006-12-18,11.134,11.134,11.134,11.134,5751,0
2006-12-19,11.109,11.292,11.109,11.232,2313,0
2006-12-20,11.335,11.335,11.177,11.177,2066,0
2006-12-21,11.05,11.369,11.05,11.292,4543,0
2006-12-22,11.134,11.134,11.134,11.134,195,0
2006-12-26,11.292,11.292,11.292,11.292,513,0
2006-12-28,11.101,12.191,11.101,11.875,30164,0
2006-12-29,11.685,11.685,11.101,11.453,15917,0
2007-01-03,11.48,11.48,11.077,11.109,4882,0
2007-01-04,11.118,11.352,11.118,11.143,2967,0
2007-01-05,11.101,11.101,11.101,11.101,2872,0
2007-01-08,11.077,11.084,11.059,11.059,1052,0
2007-01-09,11.326,11.326,11.101,11.266,1026,0
2007-01-10,11.214,11.214,11.214,11.214,122,0
2007-01-11,11.101,11.169,11.059,11.059,6872,0
2007-01-12,11.059,11.134,11.059,11.134,381,0
2007-01-16,10.983,11.326,10.983,11.326,2441,0
2007-01-17,11.169,11.196,11.059,11.118,3758,0
2007-01-18,11.283,11.292,11.283,11.292,1672,0
2007-01-19,11.101,11.101,10.825,10.825,5555,0
2007-01-22,10.825,10.931,10.825,10.834,5263,0
2007-01-23,10.825,10.825,10.825,10.825,122,0
2007-01-24,10.834,10.931,10.834,10.834,2309,0
2007-01-25,10.825,10.869,10.717,10.869,6111,0
2007-01-29,10.983,11.05,10.51,10.682,8746,0
2007-01-30,10.476,10.476,9.592,9.831,46607,0
2007-01-31,10.096,10.096,9.831,9.926,10596,0
2007-02-02,9.969,10.038,9.735,9.926,4959,0
2007-02-05,9.95,9.95,9.735,9.78,4277,0
2007-02-06,9.762,9.909,9.735,9.735,3089,0
2007-02-07,9.735,9.752,9.735,9.735,3888,0
2007-02-08,9.735,9.771,9.735,9.771,266,0
2007-02-09,9.735,9.744,9.735,9.735,10687,0
2007-02-12,9.735,9.806,9.735,9.806,7916,0
2007-02-13,9.926,9.926,9.712,9.719,900,0
2007-02-15,9.719,9.891,9.538,9.719,15773,0
2007-02-16,9.565,9.66,9.546,9.66,3876,0
2007-02-20,9.735,9.797,9.66,9.694,5819,0
2007-02-21,9.676,9.685,9.676,9.676,9841,0
2007-02-22,9.66,9.735,9.66,9.735,393,0
2007-02-23,9.627,9.694,9.627,9.694,11352,0
2007-02-26,9.694,9.694,9.592,9.592,20549,0
2007-02-27,9.592,9.685,9.592,9.61,2380,0
2007-02-28,9.592,9.735,9.592,9.61,13659,0
2007-03-01,9.592,9.644,9.592,9.592,4493,0
2007-03-02,9.592,9.592,9.504,9.513,10786,0
2007-03-05,9.504,9.61,9.504,9.592,3026,0
2007-03-06,9.565,9.592,9.546,9.574,3430,0
2007-03-07,9.574,9.735,9.574,9.694,3594,0
2007-03-08,9.583,9.627,9.583,9.601,7558,0
2007-03-09,9.592,9.601,8.5947,9.3344,27940,0
2007-03-12,9.2379,9.3255,9.2379,9.3255,3786,0
2007-03-13,9.583,9.583,9.343,9.504,381,0
2007-03-14,9.352,9.352,9.343,9.343,1109,0
2007-03-16,9.574,9.574,9.529,9.529,672,0
2007-03-19,9.574,9.574,9.574,9.574,668,0
2007-03-20,9.4278,9.66,9.4278,9.66,7924,0
2007-03-23,9.3937,9.4946,9.3869,9.4946,1955,0
2007-03-26,9.411,9.4946,9.411,9.4946,1912,0
2007-03-27,9.4856,9.4856,9.343,9.343,6163,0
2007-03-28,9.343,9.343,8.9896,8.9896,1183,0
2007-03-29,9.0244,9.343,8.9637,8.9814,8474,0
2007-03-30,9.1528,9.565,9.1528,9.2379,6093,0
2007-04-02,9.343,9.343,9.343,9.343,381,0
2007-04-03,9.343,9.4856,9.2128,9.2896,3939,0
2007-04-04,9.2985,9.504,9.195,9.3344,4364,0
2007-04-05,9.4946,9.4946,9.1528,9.1528,23129,0
2007-04-09,9.1528,9.2379,9.1528,9.1709,26266,0
2007-04-10,9.1361,9.1528,9.0503,9.0682,13833,0
2007-04-11,9.0324,9.0324,9.0324,9.0324,381,0
2007-04-12,9.102,9.102,9.102,9.102,900,0
2007-04-13,9.0592,9.343,9.0324,9.1771,1033,0
2007-04-16,9.0324,9.0592,9.0324,9.0413,2213,0
2007-04-17,9.2639,9.2639,9.2639,9.2639,122,0
2007-04-18,9.0761,9.0932,8.9637,8.9637,3211,0
2007-04-19,8.9637,9.0413,8.9637,9.0413,1300,0
2007-04-20,9.0065,9.343,9.0065,9.343,2957,0
2007-04-23,9.127,9.504,9.127,9.3255,4334,0
2007-04-24,9.4512,9.4512,9.0244,9.1451,3260,0
2007-04-25,9.1361,9.2041,9.127,9.127,1155,0
2007-04-26,9.1528,9.229,9.1528,9.1528,9197,0
2007-04-27,9.411,9.411,9.1528,9.2639,12332,0
2007-04-30,9.2639,9.4856,9.1771,9.2985,3665,0
2007-05-01,9.343,9.3598,9.1528,9.2379,5317,0
2007-05-02,9.2639,9.2639,9.1528,9.1528,2760,0
2007-05-03,9.1528,9.195,9.1528,9.1528,3822,0
2007-05-04,9.1528,9.1528,9.1528,9.1528,13634,0
2007-05-07,9.1709,9.4512,9.1528,9.2041,4215,0
2007-05-08,9.1528,9.2128,9.1528,9.1528,2313,0
2007-05-09,9.4027,9.4027,9.1528,9.1528,1026,0
2007-05-10,9.3344,9.3344,9.1528,9.1528,4389,0
2007-05-11,9.3076,9.3076,9.1528,9.1528,5265,0
2007-05-14,9.1709,9.1709,9.1528,9.1619,513,0
2007-05-15,9.1528,9.229,9.1528,9.1528,2073,0
2007-05-16,9.1528,9.411,9.1528,9.186,11240,0
2007-05-17,9.1528,9.1528,9.1528,9.1528,2313,0
2007-05-18,9.1619,9.1619,9.0851,9.0932,11724,0
2007-05-21,9.229,9.2639,9.229,9.229,7541,0
2007-05-23,9.229,9.229,9.229,9.229,1207,0
2007-05-25,9.229,9.229,9.229,9.229,2403,0
2007-05-29,9.343,9.343,9.343,9.343,205,0
2007-05-30,9.229,9.4602,9.229,9.2807,1539,0
2007-05-31,9.2379,9.2379,9.229,9.229,642,0
2007-06-01,9.4512,9.4512,9.229,9.2379,9759,0
2007-06-04,9.2379,9.2379,9.2128,9.2128,2963,0
2007-06-05,9.2128,9.343,9.186,9.229,5610,0
2007-06-06,9.186,9.3076,9.186,9.3076,72253,0
2007-06-07,9.3869,9.3869,9.2379,9.2379,4111,0
2007-06-08,9.1709,9.3344,9.1709,9.3076,2374,0
2007-06-11,9.1709,9.3164,9.1709,9.2896,2313,0
2007-06-12,9.3255,9.3344,9.1709,9.229,1482,0
2007-06-13,9.627,9.703,9.529,9.565,3440,0
2007-06-14,9.806,9.815,9.727,9.727,614,0
2007-06-15,9.815,9.815,9.529,9.529,10176,0
2007-06-18,9.529,9.529,9.352,9.352,490,0
2007-06-22,9.565,9.592,9.3598,9.565,6250,0
2007-06-25,9.627,9.627,9.4027,9.513,12473,0
2007-06-26,9.3598,9.3598,9.352,9.352,733,0
2007-06-27,9.2807,9.4434,9.229,9.229,15105,0
2007-06-28,9.3598,9.3598,9.2208,9.2208,2308,0
2007-06-29,9.3255,9.3598,8.8002,9.3598,16038,0
2007-07-03,9.4027,9.4027,9.4027,9.4027,116,0
2007-07-05,8.7662,9.3937,8.7662,9.2985,733,0
2007-07-06,8.8358,9.1451,8.6035,8.7145,8878,0
2007-07-09,8.7224,8.7224,8.6035,8.6732,9076,0
2007-07-10,8.4826,8.8447,8.4826,8.6813,12389,0
2007-07-11,8.6035,8.6732,8.5436,8.5436,2022,0
2007-07-12,8.4826,8.5867,8.4826,8.5349,2844,0
2007-07-13,8.6035,8.6125,8.3794,8.3794,4128,0
2007-07-16,8.4991,8.5776,8.2688,8.3969,8508,0
2007-07-17,8.4135,8.4222,8.4135,8.4222,1099,0
2007-07-18,8.1827,8.4222,8.1742,8.2175,16910,0
2007-07-19,8.2086,8.3366,8.114,8.1742,13179,0
2007-07-20,8.1742,8.2086,7.968,7.9766,7145,0
2007-07-23,8.0969,8.0969,7.9853,7.9853,1239,0
2007-07-24,7.9337,8.0969,7.9337,7.968,207420,0
2007-07-25,7.9766,8.1571,7.9766,7.9766,796,0
2007-07-26,8.0969,8.3794,8.0969,8.3794,1431,0
2007-07-27,8.6732,8.6732,8.3542,8.5169,1821,0
2007-07-30,8.5349,8.5867,8.3542,8.5169,4883,0
2007-07-31,8.5867,8.5867,8.4909,8.5169,4534,0
2007-08-01,8.4909,8.4909,8.4909,8.4909,2199,0
2007-08-02,8.4909,8.4909,8.4909,8.4909,490,0
2007-08-03,8.4909,8.4991,8.4909,8.4909,28728,0
2007-08-06,8.4222,8.4747,8.4222,8.4747,2460,0
2007-08-07,8.4485,8.4991,8.4395,8.4747,4278,0
2007-08-08,8.5706,8.7063,8.5706,8.6982,2325,0
2007-08-09,8.5259,8.6286,8.4826,8.4826,5981,0
2007-08-10,8.4826,8.6215,8.4826,8.6215,9854,0
2007-08-13,8.5081,8.5081,8.4991,8.4991,305,0
2007-08-15,8.4826,8.5706,8.4826,8.5081,2160,0
2007-08-16,8.6286,8.6286,8.5436,8.5436,10607,0
2007-08-17,8.5867,8.6555,8.5349,8.6215,13941,0
2007-08-20,8.6732,8.6732,8.6286,8.6286,695,0
2007-08-21,8.6643,8.9985,8.6643,8.9985,4279,0
2007-08-22,8.9985,9.195,8.9985,9.195,2343,0
2007-08-23,9.2467,9.4027,9.2467,9.4027,1172,0
2007-08-24,9.4027,9.4027,9.3598,9.3598,364,0
2007-08-27,9.2639,9.3255,9.2639,9.3255,364,0
2007-08-28,9.111,9.2639,9.111,9.2639,570,0
2007-08-29,9.4354,9.4434,9.2041,9.2896,1444,0
2007-08-31,9.627,9.627,9.627,9.627,160,0
2007-09-04,9.618,9.618,9.3255,9.3255,614,0
2007-09-05,9.1619,9.2639,9.1619,9.2639,6017,0
2007-09-06,9.644,9.644,9.644,9.644,116,0
2007-09-07,9.186,9.186,9.186,9.186,853,0
2007-09-10,9.2639,9.2639,9.195,9.195,6031,0
2007-09-11,9.2041,9.2041,9.1619,9.195,2079,0
2007-09-12,9.2041,9.2041,9.195,9.195,364,0
2007-09-13,9.195,9.195,9.195,9.195,188,0
2007-09-14,9.2041,9.2041,9.195,9.195,13821,0
2007-09-17,9.3937,9.3937,9.0324,9.1619,2101,0
2007-09-18,9.1619,9.1619,8.827,9.12,2933,0
2007-09-19,8.8529,9.12,8.8529,9.0592,4831,0
2007-09-20,9.0592,9.0682,9.0592,9.0682,935,0
2007-09-21,9.0761,9.0761,9.0761,9.0761,1220,0
2007-09-24,9.0761,9.0851,9.0761,9.0761,11953,0
2007-09-25,9.0761,9.0851,9.0761,9.0761,8820,0
2007-09-26,9.12,9.12,9.0761,9.0761,1898,0
2007-09-27,9.0851,9.0851,9.0761,9.0761,583,0
2007-09-28,9.12,9.12,9.0592,9.0592,251,0
2007-10-01,8.8447,9.0761,8.8447,9.0761,2447,0
2007-10-03,9.0413,9.0413,8.9216,8.9216,1234,0
2007-10-05,8.9216,8.9298,8.9127,8.9127,11129,0
2007-10-10,8.8876,8.8876,8.8788,8.8788,2566,0
2007-10-11,8.8447,8.8447,8.8358,8.8358,4208,0
2007-10-12,8.8447,8.8447,8.8358,8.8358,4894,0
2007-10-15,8.9896,9.2985,8.9896,9.2549,2001,0
2007-10-16,8.9725,8.9725,8.9725,8.9725,294,0
2007-10-18,8.809,8.809,8.4316,8.4316,9476,0
2007-10-19,8.4395,8.4991,8.4222,8.4222,1833,0
2007-10-22,8.4222,8.7912,8.4222,8.6465,1905,0
2007-10-24,8.5436,8.5436,8.3794,8.5169,13606,0
2007-10-25,8.5776,8.5776,8.5776,8.5776,116,0
2007-10-26,8.3881,8.3881,8.3881,8.3881,955,0
2007-10-29,8.4055,8.7313,8.3794,8.3881,93086,0
2007-10-30,8.3794,8.3794,8.3794,8.3794,116,0
2007-10-31,8.3794,8.3794,8.3794,8.3794,116,0
2007-11-02,8.3794,8.3794,8.3794,8.3794,1437,0
2007-11-05,8.3794,8.3794,8.2428,8.2428,1672,0
2007-11-06,8.3794,8.4991,8.3794,8.4826,831,0
2007-11-07,8.4991,8.5706,8.3881,8.3881,1834,0
2007-11-08,8.3794,8.4222,8.3794,8.4222,2174,0
2007-11-09,8.3881,8.3881,8.1399,8.1742,15725,0
2007-11-12,8.1571,8.1742,8.0969,8.0969,5054,0
2007-11-13,8.0969,8.0969,8.0969,8.0969,973,0
2007-11-14,8.1571,8.1571,8.0969,8.114,4267,0
2007-11-15,8.0969,8.0969,8.0969,8.0969,128,0
2007-11-19,8.0969,8.2599,7.9766,7.9766,67855,0
2007-11-20,8.1571,8.1571,7.8307,8.0109,71193,0
2007-11-23,7.8137,7.8307,7.8137,7.8137,381,0
2007-11-26,7.5387,7.5387,7.5387,7.5387,703,0
2007-11-27,7.53,7.53,7.53,7.53,116,0
2007-11-28,7.7448,7.7705,7.7448,7.7705,1714,0
2007-11-29,7.4271,7.616,7.2639,7.3585,24335,0
2007-11-30,7.3585,7.3585,7.058,7.3585,9384,0
2007-12-03,6.9979,6.9979,6.7488,6.7488,1607,0
2007-12-04,7.2555,7.3068,7.0493,7.3068,3300,0
2007-12-05,7.3585,7.3585,6.9891,7.3585,4310,0
2007-12-06,7.3411,7.3411,7.3411,7.3411,614,0
2007-12-07,7.3155,7.3155,7.1608,7.2724,1409,0
2007-12-10,7.1523,7.2724,7.1523,7.2639,8841,0
2007-12-11,7.1866,7.1866,6.9808,7.0323,2518,0
2007-12-12,7.0323,7.0407,7.0323,7.0407,2186,0
2007-12-13,6.9549,7.1782,6.8777,7.1523,6941,0
2007-12-14,6.8947,6.9203,6.7661,6.7661,2810,0
2007-12-17,6.7488,6.7488,6.5428,6.5428,8599,0
2007-12-18,7.1093,7.1093,6.1392,6.3708,5780,0
2007-12-19,6.8089,6.8089,5.8643,6.0961,20978,0
2007-12-20,5.9675,6.328,5.8045,6.0961,6808,0
2007-12-21,6.3366,6.4912,5.7357,6.1478,24485,0
2007-12-24,6.0791,6.3366,5.9675,6.3366,16888,0
2007-12-26,6.2766,6.3366,5.9675,5.9675,6887,0
2007-12-27,6.0103,6.2252,6.0103,6.2252,5262,0
2007-12-28,6.2252,6.2252,6.0961,6.1305,13287,0
2007-12-31,6.1305,6.9549,6.1305,6.9549,8380,0
2008-01-02,6.7488,7.1782,6.7488,7.1782,393,0
2008-01-03,7.2123,7.2123,6.7059,7.0837,2199,0
2008-01-04,7.3243,7.3243,7.2211,7.2211,247,0
2008-01-07,7.3411,7.3411,6.9549,6.9549,735,0
2008-01-08,6.9549,6.9549,6.603,6.603,13323,0
2008-01-09,6.5855,7.4442,6.5855,6.9549,14835,0
2008-01-10,6.7746,7.3585,6.68,7.1782,7459,0
2008-01-11,7.3585,7.3843,7.0234,7.3585,1350,0
2008-01-14,7.5645,7.5645,7.5645,7.5645,364,0
2008-01-15,7.4013,7.4013,6.8433,6.9549,4947,0
2008-01-16,7.2211,7.4702,7.0837,7.2296,25810,0
2008-01-17,7.2296,7.3926,6.9463,6.9463,14987,0
2008-01-18,6.8862,7.2039,6.4998,6.4998,45640,0
2008-01-22,6.4998,6.6458,6.4741,6.4998,6134,0
2008-01-23,6.3795,6.4311,6.3795,6.4311,3753,0
2008-01-24,6.2936,6.5855,6.2936,6.5855,5498,0
2008-01-25,6.5428,7.3843,6.5428,7.3843,3180,0
2008-01-28,7.3155,7.3155,6.9808,7.1181,7717,0
2008-01-29,6.9979,6.9979,6.6544,6.6544,6726,0
2008-01-30,6.7229,6.8689,6.7229,6.7488,6630,0
2008-02-01,6.5342,7.3585,6.5342,7.3585,6247,0
2008-02-04,7.0323,7.2898,6.8606,7.2296,2325,0
2008-02-05,7.3585,7.3585,6.9119,6.9119,4040,0
2008-02-06,6.9378,6.9378,6.5943,6.7488,5872,0
2008-02-07,6.8606,6.9203,6.8606,6.9203,247,0
2008-02-08,6.603,6.9203,6.603,6.6888,2283,0
2008-02-11,6.6716,6.7572,6.5255,6.7572,4887,0
2008-02-12,7.1093,7.1093,6.7829,6.7829,3760,0
2008-02-13,6.7661,6.7661,6.7661,6.7661,247,0
2008-02-15,6.5599,6.5599,6.3366,6.3366,2419,0
2008-02-19,6.7488,6.7488,6.1478,6.2079,19579,0
2008-02-20,6.268,6.285,6.2423,6.2766,13271,0
2008-02-21,6.1908,6.1908,6.1305,6.1305,614,0
2008-02-22,6.2165,6.7829,6.2165,6.6544,12594,0
2008-02-25,6.6631,6.6631,6.2936,6.3023,4037,0
2008-02-26,6.62,6.6288,6.3538,6.5342,1478,0
2008-02-27,6.285,6.7746,6.2165,6.7746,3232,0
2008-02-28,6.3795,6.6113,6.3708,6.6113,24167,0
2008-02-29,6.5342,6.6113,6.4568,6.6113,3426,0
2008-03-03,6.4826,6.7661,6.4826,6.6288,14490,0
2008-03-04,6.62,6.62,6.62,6.62,1833,0
2008-03-05,6.5342,6.5342,6.4225,6.4225,457,0
2008-03-06,6.3795,6.3795,6.3795,6.3795,2933,0
2008-03-07,6.4397,6.5169,6.3366,6.3366,4894,0
2008-03-10,6.2165,6.2165,6.2165,6.2165,826,0
2008-03-11,6.5428,6.5428,6.5428,6.5428,614,0
2008-03-12,6.4482,6.6631,6.4482,6.6631,1467,0
2008-03-13,6.1994,6.1994,6.1994,6.1994,271,0
2008-03-14,6.4912,6.4912,6.4912,6.4912,247,0
2008-03-17,6.285,6.6631,6.285,6.6631,873,0
2008-03-18,6.3453,6.3453,6.3453,6.3453,794,0
2008-03-19,6.3366,6.3795,6.268,6.268,5440,0
2008-03-20,6.3108,6.3108,6.3108,6.3108,150,0
2008-03-24,6.4482,6.5428,6.3023,6.3023,5497,0
2008-03-26,6.3366,6.5428,6.3366,6.5428,1957,0
2008-03-27,6.3453,6.3453,6.3366,6.3366,247,0
2008-03-28,6.2336,6.3795,6.2336,6.3795,1429,0
2008-03-31,6.2594,6.4225,6.2594,6.4225,3728,0
2008-04-02,6.4568,6.4568,6.2594,6.2594,3362,0
2008-04-07,6.2165,6.5428,6.2165,6.5428,858,0
2008-04-08,6.3366,6.3366,6.2165,6.3195,1099,0
2008-04-09,6.1736,6.1736,6.0533,6.0533,1875,0
2008-04-10,6.2165,6.3366,6.2165,6.3366,247,0
2008-04-11,6.0878,6.3795,6.0878,6.1651,1525,0
2008-04-14,6.4225,6.4482,6.0191,6.0191,490,0
2008-04-15,6.2252,6.2252,6.0618,6.0961,1411,0
2008-04-16,6.1736,6.1736,6.1736,6.1736,490,0
2008-04-17,6.1305,6.1305,6.1305,6.1305,364,0
2008-04-18,6.3366,6.3366,6.1305,6.1305,346,0
2008-04-21,6.1305,6.1305,6.1305,6.1305,116,0
2008-04-22,6.2594,6.2936,6.1305,6.1305,364,0
2008-04-23,6.2936,6.2936,6.2936,6.2936,116,0
2008-04-24,6.2936,6.4482,6.2936,6.4225,1150,0
2008-04-25,6.5342,6.5342,6.4482,6.4998,2914,0
2008-04-28,6.5342,6.5342,6.4568,6.5342,2705,0
2008-04-30,6.5428,6.62,6.1392,6.2165,2548,0
2008-05-01,6.1563,6.1736,6.1563,6.1736,247,0
2008-05-02,6.4568,6.4568,6.4311,6.4482,2558,0
2008-05-06,6.5342,6.5943,6.1305,6.5428,5134,0
2008-05-07,6.4225,6.4225,6.1305,6.1305,5466,0
2008-05-08,6.0103,6.4482,6.0103,6.0533,6373,0
2008-05-09,6.4482,6.4568,6.0533,6.0533,1105,0
2008-05-12,6.1305,6.1305,6.1305,6.1305,154,0
2008-05-13,6.3366,6.3366,6.3366,6.3366,352,0
2008-05-16,6.1563,6.1563,6.0533,6.0533,5389,0
2008-05-19,6.1821,6.3366,6.0533,6.1305,4767,0
2008-05-20,6.1392,6.1392,6.1305,6.1305,364,0
2008-05-21,6.1305,6.3108,6.1305,6.3108,1713,0
2008-05-22,6.1305,6.1305,6.0018,6.0018,3767,0
2008-05-27,5.933,5.933,5.933,5.933,1602,0
2008-05-28,5.933,5.933,5.933,5.933,425,0
2008-05-29,5.9247,5.9932,5.8474,5.9247,19482,0
2008-06-02,6.1305,6.1305,6.122,6.1305,3824,0
2008-06-03,6.2936,6.2936,6.1305,6.1305,4947,0
2008-06-06,6.0791,6.1478,5.9247,5.9247,3307,0
2008-06-10,5.9247,6.1048,5.8474,6.1048,3239,0
2008-06-11,6.1392,6.1392,5.8987,6.1305,1048,0
2008-06-13,6.0961,6.1392,6.0961,6.0961,2771,0
2008-06-16,5.9675,6.1305,5.9675,6.1305,806,0
2008-06-17,5.9675,6.1392,5.9588,6.1392,1246,0
2008-06-19,6.0103,6.0103,6.0103,6.0103,585,0
2008-06-23,5.7872,5.9075,5.5038,5.9075,6521,0
2008-06-24,5.5722,5.6754,5.5722,5.667,933,0
2008-06-25,5.7012,5.7012,5.5038,5.6841,4094,0
2008-06-26,5.5038,5.6754,5.5038,5.6754,2561,0
2008-06-27,5.5038,5.5722,5.5038,5.564,1456,0
2008-06-30,5.3834,5.9675,5.3235,5.9675,3610,0
2008-07-01,5.607,5.607,5.4608,5.4608,2378,0
2008-07-02,5.6583,5.9675,5.6583,5.9675,3624,0
2008-07-07,5.4007,5.5126,5.1517,5.2891,4146,0
2008-07-08,5.3666,5.435,5.3494,5.435,1283,0
2008-07-09,5.3494,5.3494,5.3494,5.3494,585,0
2008-07-10,5.2804,5.8729,4.8169,5.8729,3322,0
2008-07-15,5.2461,5.2978,5.2461,5.2719,837,0
2008-07-16,5.2461,5.753,5.2203,5.753,1330,0
2008-07-23,5.5812,5.5812,5.5812,5.5812,2414,0
2008-07-24,5.7012,5.7012,5.2377,5.2548,2576,0
2008-07-25,5.2032,5.8474,5.2032,5.8474,149,0
2008-07-28,5.8387,5.8387,5.667,5.667,6141,0
2008-07-29,5.8387,5.8387,5.2461,5.83,2101,0
2008-07-30,5.3494,5.6583,5.3407,5.4092,1635,0
2008-07-31,5.5896,5.5896,5.5722,5.5722,1224,0
2008-08-01,5.315,5.753,5.2634,5.5812,3843,0
2008-08-04,5.6583,5.6583,5.5812,5.5812,3474,0
2008-08-05,5.435,5.4951,5.1948,5.1948,3124,0
2008-08-06,5.1948,5.5554,5.0659,5.3666,1577,0
2008-08-07,5.0659,5.0659,5.0659,5.0659,110,0
2008-08-08,5.5722,5.8474,5.4436,5.4436,1283,0
2008-08-11,5.1604,5.435,5.1604,5.1688,383,0
2008-08-12,5.1517,5.6927,5.0659,5.0915,5240,0
2008-08-13,5.1431,5.1431,5.1431,5.1431,461,0
2008-08-14,5.0659,5.5812,5.0659,5.5812,700,0
2008-08-15,5.1775,5.4266,5.1604,5.2548,1981,0
2008-08-18,5.2548,5.2548,5.1517,5.1517,278,0
2008-08-19,5.083,5.315,5.0659,5.315,6713,0
2008-08-25,5.1517,5.1517,5.0659,5.0659,235,0
2008-08-27,5.4867,5.4867,4.98,4.98,258,0
2008-08-28,4.9457,5.0144,4.6795,4.8426,3289,0
2008-08-29,5.0231,5.5812,4.9198,4.9198,5385,0
2008-09-02,4.9371,5.3666,4.7225,4.7225,5825,0
2008-09-03,4.9286,5.1517,4.9286,5.1517,991,0
2008-09-04,5.1517,5.1517,4.9286,4.9371,8550,0
2008-09-08,4.7739,5.1948,4.7739,5.1948,1402,0
2008-09-10,4.7653,4.9371,4.6452,4.7653,3907,0
2008-09-11,4.9198,4.9198,4.7311,4.7311,235,0
2008-09-12,4.7225,4.8082,4.7225,4.8082,412,0
2008-09-15,4.7225,4.7225,4.7225,4.7225,434,0
2008-09-16,4.5679,4.7653,4.3789,4.7653,6747,0
2008-09-17,4.3878,4.7139,4.3789,4.6795,7446,0
2008-09-18,4.7053,4.8082,4.2931,4.8082,2794,0
2008-09-19,4.8082,4.8082,4.2931,4.3789,2365,0
2008-09-22,4.4648,4.4648,4.2331,4.2331,3472,0
2008-09-23,4.4648,4.7483,4.4648,4.4648,2350,0
2008-09-25,4.2417,4.688,4.2331,4.688,5207,0
2008-09-26,4.0784,4.1642,4.0525,4.1642,1981,0
2008-09-29,3.5289,6.0103,3.4345,4.0525,1712,0
2008-09-30,3.692,3.692,3.4345,3.4345,17481,0
2008-10-01,3.6146,3.692,3.4345,3.692,3966,0
2008-10-02,3.8122,3.821,3.8122,3.821,2332,0
2008-10-03,3.821,3.8638,3.4773,3.4773,6405,0
2008-10-06,4.2846,4.2846,3.4345,3.4345,1861,0
2008-10-07,3.8638,3.8638,3.6065,3.7779,12760,0
2008-10-08,3.4345,3.7694,3.0654,3.7694,6429,0
2008-10-09,3.7779,3.7779,2.4127,2.4127,14688,0
2008-10-10,2.576,3.4345,2.576,3.4345,5157,0
2008-10-13,3.6065,3.7779,3.6065,3.7779,5633,0
2008-10-14,3.8638,3.8638,2.988,3.8551,9514,0
2008-10-15,3.3916,3.5889,3.3916,3.3916,5751,0
2008-10-16,3.5889,3.692,3.0225,3.4345,4105,0
2008-10-17,3.5462,3.5462,3.5117,3.5117,1048,0
2008-10-20,3.6233,3.6233,3.6233,3.6233,347,0
2008-10-23,3.2541,3.4345,3.177,3.4345,585,0
2008-10-28,3.0996,3.0996,2.8163,3.0911,11483,0
2008-10-29,3.0911,3.2197,3.0911,3.2197,382,0
2008-10-31,3.4345,3.4345,3.4259,3.4345,6988,0
2008-11-04,3.5547,3.692,3.5547,3.6835,2910,0
2008-11-06,3.4773,3.7779,3.4773,3.7779,6079,0
2008-11-10,3.5719,3.5719,3.4773,3.4773,265,0
2008-11-11,3.4688,3.5205,3.4688,3.5205,1021,0
2008-11-12,3.4688,3.4688,2.8591,3.4345,2761,0
2008-11-13,3.0137,3.4345,3.0137,3.4345,1861,0
2008-11-19,3.2285,3.4002,3.2285,3.4002,1797,0
2008-11-20,3.3228,3.3228,3.3228,3.3228,235,0
2008-11-21,3.2026,3.2026,3.2026,3.2026,1161,0
2008-11-24,3.134,3.4259,3.1254,3.4259,2531,0
2008-11-25,3.4345,4.0614,3.4345,4.0614,5047,0
2008-11-26,3.4259,4.0699,3.4259,4.0699,5227,0
2008-11-28,4.1558,4.1642,4.1558,4.1642,390,0
2008-12-01,4.1299,4.1299,3.8638,4.0183,2680,0
2008-12-02,3.6323,3.6323,3.6323,3.6323,271,0
2008-12-04,3.692,3.7779,3.692,3.7779,1456,0
2008-12-05,3.692,3.9667,3.6065,3.8638,2643,0
2008-12-08,3.9667,3.9667,3.6491,3.7608,1794,0
2008-12-09,3.4773,3.9925,3.4773,3.9925,674,0
2008-12-10,3.9838,3.9925,3.6065,3.6065,4544,0
2008-12-11,3.6491,3.6748,3.2629,3.486,16189,0
2008-12-12,3.8382,3.8382,3.2629,3.7351,1148,0
2008-12-16,3.5633,3.5633,3.4773,3.5633,3147,0
2008-12-18,3.2629,3.2629,3.2629,3.2629,347,0
2008-12-19,3.2629,3.2629,3.2197,3.2197,852,0
2008-12-23,3.3487,3.4345,3.3487,3.4345,1161,0
2008-12-24,3.2629,3.4002,2.971,3.4002,10529,0
2008-12-26,3.2197,3.2197,2.7478,3.117,32817,0
2008-12-29,2.6874,3.2197,2.6187,3.2197,11785,0
2008-12-30,3.177,3.2113,3.0738,3.134,15175,0
2008-12-31,3.34,3.3487,3.0483,3.3487,14528,0
2009-01-02,3.0567,3.3487,3.0567,3.3487,235,0
2009-01-05,3.177,3.3487,3.177,3.3487,615,0
2009-01-07,3.3487,3.4345,3.2629,3.3487,5016,0
2009-01-13,3.0567,3.1427,2.9193,2.9193,2910,0
2009-01-14,2.6532,3.0137,2.6532,2.9968,5327,0
2009-01-16,2.7905,2.971,2.7905,2.971,2397,0
2009-01-20,2.9278,3.1254,2.9193,2.9193,9376,0
2009-01-21,2.9193,2.9278,2.9193,2.9193,1981,0
2009-01-22,2.8678,3.1683,2.8591,3.1683,3427,0
2009-01-23,3.0052,3.134,3.0052,3.134,353,0
2009-01-26,2.8764,2.8764,2.6187,2.7734,14332,0
2009-01-27,2.9622,2.9622,2.9622,2.9622,347,0
2009-01-29,2.7991,2.8591,2.6703,2.8591,3010,0
2009-02-02,2.825,3.0225,2.7991,3.0225,853,0
2009-02-03,3.0052,3.0052,3.0052,3.0052,1161,0
2009-02-04,2.971,3.0052,2.9622,3.0052,585,0
2009-02-05,2.9622,2.9968,2.8335,2.9968,2691,0
2009-02-06,2.988,2.988,2.988,2.988,172,0
2009-02-09,2.971,3.0052,2.9622,3.0052,745,0
2009-02-10,2.971,3.1427,2.9622,3.1427,3636,0
2009-02-11,3.0654,3.0654,3.0654,3.0654,110,0
2009-02-12,3.031,3.0394,2.8077,3.0394,1283,0
2009-02-19,2.9622,2.9622,2.8851,2.9193,8313,0
2009-02-20,2.9193,2.9193,2.636,2.7647,4194,0
2009-02-23,2.9452,3.0052,2.9452,3.0052,815,0
2009-02-24,2.9622,3.0483,2.9193,2.9193,585,0
2009-02-26,2.7478,3.0738,2.7478,2.782,9215,0
2009-02-27,2.576,2.9278,2.576,2.8335,5853,0
2009-03-02,2.7905,2.7905,2.7905,2.7905,347,0
2009-03-03,2.8764,2.8764,2.8335,2.8335,585,0
2009-03-04,2.8335,2.8335,2.8335,2.8335,262,0
2009-03-05,2.8335,2.9622,2.7478,2.9622,1833,0
2009-03-06,2.7562,2.8764,2.3612,2.3612,4854,0
2009-03-09,2.6616,2.6616,2.3698,2.5417,3612,0
2009-03-10,2.6616,2.6616,2.6616,2.6616,110,0
2009-03-11,2.7478,2.7478,2.6104,2.6104,10213,0
2009-03-12,2.6616,2.6616,2.3698,2.576,6410,0
2009-03-13,2.4041,2.4041,2.4041,2.4041,110,0
2009-03-16,2.6961,2.6961,2.576,2.576,1400,0
2009-03-17,2.576,2.576,2.576,2.576,207,0
2009-03-23,2.576,2.576,2.5417,2.576,3500,0
2009-03-24,2.576,2.576,2.576,2.576,1150,0
2009-03-25,2.6532,2.6532,2.6532,2.6532,235,0
2009-03-26,2.6616,2.6703,2.5674,2.5674,6103,0
2009-03-27,2.5674,2.6616,2.5674,2.6447,4491,0
2009-03-31,2.5674,2.7734,2.1466,2.739,31205,0
2009-04-01,2.4127,2.782,2.4127,2.782,467,0
2009-04-03,2.6616,2.6616,2.6532,2.6532,2625,0
2009-04-06,2.5931,2.5931,2.5587,2.576,3566,0
2009-04-07,2.576,2.576,2.5417,2.576,1045,0
2009-04-08,2.6187,2.6532,2.576,2.6532,3089,0
2009-04-09,2.6532,3.0052,2.6532,2.9968,1331,0
2009-04-13,3.0052,3.0824,2.7478,3.0824,962,0
2009-04-14,3.2197,3.2197,3.2197,3.2197,235,0
2009-04-15,2.9622,2.971,2.9622,2.9622,2794,0
2009-04-16,3.0052,3.2801,2.9193,3.2801,2104,0
2009-04-17,3.2629,3.4345,3.134,3.2801,3029,0
2009-04-22,3.2197,3.3916,3.177,3.3916,347,0
2009-04-23,3.8467,3.8467,3.2285,3.2285,4078,0
2009-04-24,3.4345,3.4345,3.1856,3.2113,9141,0
2009-04-27,3.2629,3.2629,3.134,3.2026,1313,0
2009-04-28,3.1427,3.1427,3.134,3.134,235,0
2009-04-29,3.5547,3.5547,3.2197,3.2197,3843,0
2009-04-30,3.2197,3.2197,3.134,3.134,6159,0
2009-05-01,3.2197,3.2197,3.2197,3.2197,110,0
2009-05-04,3.134,3.2197,3.134,3.2197,2910,0
2009-05-05,3.2113,3.2113,3.2113,3.2113,110,0
2009-05-06,3.2197,3.2197,3.2197,3.2197,3901,0
2009-05-07,3.5031,3.5031,3.134,3.134,10182,0
2009-05-08,3.134,3.2197,3.0911,3.2197,3673,0
2009-05-12,3.177,3.2113,3.134,3.2113,700,0
2009-05-14,3.177,3.177,3.134,3.177,5807,0
2009-05-15,3.2197,3.2197,3.134,3.2197,1428,0
2009-05-18,3.177,3.2197,3.177,3.2197,933,0
2009-05-19,3.2629,3.2629,3.2197,3.2197,815,0
2009-05-22,3.177,3.177,3.134,3.134,479,0
2009-05-27,3.177,3.177,3.1513,3.1513,235,0
2009-05-28,3.2197,3.2197,3.177,3.177,5240,0
2009-05-29,3.2197,3.3487,3.0738,3.3487,4608,0
2009-06-01,2.8678,3.2113,2.8678,3.2113,3734,0
2009-06-03,3.2113,3.2113,3.2113,3.2113,347,0
2009-06-04,3.2026,3.2197,3.2026,3.2197,6079,0
2009-06-05,3.1596,3.2454,3.1596,3.2197,8646,0
2009-06-08,3.0137,3.2885,3.0137,3.2885,1512,0
2009-06-09,3.3059,3.3142,3.2629,3.2629,6192,0
2009-06-10,3.2197,3.3487,3.031,3.3487,3044,0
2009-06-11,3.6065,3.6065,3.2197,3.2197,4641,0
2009-06-12,3.2197,3.4345,3.2197,3.4345,467,0
2009-06-16,3.2629,3.3916,3.2197,3.2197,7804,0
2009-06-17,3.2285,3.2285,3.2197,3.2197,370,0
2009-06-18,3.2197,3.2197,3.177,3.177,3590,0
2009-06-19,3.3059,3.3059,3.3059,3.3059,110,0
2009-06-23,3.2197,3.2197,2.8506,3.0654,22961,0
2009-06-24,2.9622,3.0483,2.8764,2.8764,5742,0
2009-06-25,3.0738,3.0738,2.6874,2.6874,7058,0
2009-06-26,3.0052,3.0052,2.971,2.971,347,0
2009-06-29,3.0483,3.0483,3.0052,3.0052,1948,0
2009-06-30,3.0052,3.0483,3.0052,3.0483,1635,0
2009-07-01,3.0052,3.0052,2.6874,2.7478,2332,0
2009-07-02,2.8591,3.0567,2.8591,3.0483,585,0
2009-07-08,3.0052,3.0052,2.7905,2.9193,6227,0
2009-07-09,2.902,2.902,2.825,2.8335,2565,0
2009-07-10,2.7905,2.7905,2.5844,2.7304,6669,0
2009-07-13,2.9622,2.9622,2.9622,2.9622,110,0
2009-07-14,2.7048,2.7048,2.7048,2.7048,815,0
2009-07-15,2.9622,3.0483,2.9622,3.0052,1283,0
2009-07-16,2.8764,3.0483,2.8764,3.0483,3728,0
2009-07-17,3.0483,3.0483,3.0483,3.0483,1088,0
2009-07-20,2.9278,2.9278,2.9278,2.9278,335,0
2009-07-21,3.0483,3.0483,3.0483,3.0483,933,0
2009-07-22,3.0483,3.0483,3.0052,3.0052,2315,0
2009-07-23,3.0052,3.0052,2.988,3.0052,7103,0
2009-07-24,3.031,3.2971,3.031,3.2971,39690,0
2009-07-27,3.3059,3.6323,3.3059,3.6323,4484,0
2009-07-28,3.6405,3.692,3.6323,3.692,3268,0
2009-07-29,3.692,3.8638,3.5977,3.7779,12362,0
2009-07-30,3.8382,3.8382,3.6491,3.7608,11063,0
2009-07-31,3.7779,3.7779,3.4773,3.6491,3543,0
2009-08-03,3.5633,3.6065,3.5633,3.6065,3018,0
2009-08-04,3.6065,3.6065,3.6065,3.6065,0,0
2009-08-05,3.6491,3.6491,3.6491,3.6491,8735,0
2009-08-06,3.6491,3.821,3.6491,3.821,13763,0
2009-08-07,3.821,3.821,3.7351,3.7351,9882,0
2009-08-10,3.7351,3.7351,3.7351,3.7351,1937,0
2009-08-11,3.7351,3.7351,3.7351,3.7351,0,0
2009-08-12,3.7351,3.7351,3.692,3.692,14955,0
2009-08-13,3.8638,3.8638,3.692,3.692,2233,0
2009-08-14,3.692,3.692,3.6835,3.6835,2332,0
2009-08-17,3.6491,3.692,3.6065,3.692,3343,0
2009-08-18,3.692,3.692,3.6065,3.6491,2332,0
2009-08-20,3.5205,3.5205,3.5205,3.5205,467,0
2009-08-21,3.6491,3.6663,3.6491,3.6663,1161,0
2009-08-24,3.6663,3.6663,3.6146,3.6146,235,0
2009-08-25,3.6405,3.692,3.5633,3.6405,4165,0
2009-08-26,3.5977,3.6491,3.5977,3.6491,815,0
2009-08-27,3.6491,3.6491,3.6491,3.6491,347,0
2009-08-31,3.6491,3.6491,3.6491,3.6491,583,0
2009-09-01,3.6491,3.6491,3.6491,3.6491,0,0
2009-09-02,3.5889,3.6491,3.4345,3.6491,2024,0
2009-09-03,3.5889,3.692,3.5889,3.692,467,0
2009-09-04,3.5889,3.5889,3.5889,3.5889,347,0
2009-09-08,3.5633,3.5633,3.5633,3.5633,1048,0
2009-09-09,3.4773,3.6405,3.4773,3.6146,1037,0
2009-09-10,3.5547,3.6065,3.443,3.443,2585,0
2009-09-11,3.5205,3.6491,3.4345,3.6491,768,0
2009-09-14,3.5633,3.6491,3.4773,3.6491,585,0
2009-09-16,3.6748,3.692,3.5633,3.6065,8471,0
2009-09-18,3.6835,3.6835,3.5633,3.6835,2998,0
2009-09-21,3.5633,3.6748,3.4773,3.4773,2040,0
2009-09-23,3.4688,3.5633,3.443,3.4773,1691,0
2009-09-24,3.443,3.5633,3.443,3.5547,1635,0
2009-09-25,3.6835,3.6835,3.5031,3.6748,873,0
2009-09-29,3.5633,3.5633,3.5633,3.5633,110,0
2009-09-30,3.5031,3.6065,3.5031,3.6065,815,0
2009-10-01,3.443,3.6065,3.443,3.6065,1048,0
2009-10-02,3.443,3.5633,3.443,3.5633,933,0
2009-10-06,3.443,3.6835,3.3828,3.5633,8000,0
2009-10-07,3.443,3.5547,3.4345,3.5547,697,0
2009-10-08,3.4345,3.5633,3.4345,3.5633,933,0
2009-10-09,3.4773,3.5633,2.7132,3.5633,5091,0
2009-10-12,3.4773,3.6065,3.4773,3.6065,1833,0
2009-10-13,3.4516,3.486,3.4345,3.4605,2026,0
2009-10-14,3.4345,3.5289,3.4345,3.5205,1048,0
2009-10-15,3.443,3.5889,3.443,3.5889,783,0
2009-10-16,3.5205,3.5977,3.5205,3.5977,689,0
2009-10-19,3.5547,3.5633,3.5547,3.5633,1161,0
2009-10-20,3.5205,3.5977,3.5205,3.5977,420,0
2009-10-21,3.5205,3.5205,3.4002,3.5205,7032,0
2009-10-22,3.5205,3.5205,3.4002,3.5205,4340,0
2009-10-23,3.5205,3.5205,3.5205,3.5205,235,0
2009-10-26,3.5117,3.5205,3.5117,3.5205,7802,0
2009-10-27,3.5205,3.8551,3.5205,3.8551,9235,0
2009-10-28,3.6835,3.692,3.5633,3.692,2211,0
2009-10-29,3.6491,3.6577,3.6065,3.6065,3958,0
2009-10-30,3.6491,3.6491,3.5117,3.6065,1512,0
2009-11-02,3.5117,3.6065,3.5117,3.6065,776,0
2009-11-03,3.5205,3.7266,3.4773,3.6065,11001,0
2009-11-04,3.6065,3.6065,3.6065,3.6065,700,0
2009-11-05,3.4773,3.6065,3.4773,3.6065,605,0
2009-11-06,3.6065,3.6065,3.4773,3.6065,452,0
2009-11-09,3.6065,3.6065,3.6065,3.6065,235,0
2009-11-10,3.5289,3.5977,3.5289,3.5977,235,0
2009-11-11,3.5633,3.5633,3.5633,3.5633,585,0
2009-11-12,3.6065,3.6065,3.6065,3.6065,202,0
2009-11-13,3.6065,3.6065,3.6065,3.6065,1417,0
2009-11-16,3.5977,3.5977,3.5977,3.5977,1048,0
2009-11-17,3.5977,3.5977,3.4002,3.5889,6808,0
2009-11-18,3.5547,3.5633,3.5547,3.5633,235,0
2009-11-19,3.4516,3.5117,3.4002,3.4002,9212,0
2009-11-20,3.4773,3.5031,3.4002,3.5031,4112,0
2009-11-23,3.486,3.5117,3.4174,3.5031,1161,0
2009-11-24,3.4345,3.5117,3.4345,3.5117,2794,0
2009-11-25,3.4773,3.4773,3.4773,3.4773,1161,0
2009-11-27,3.5205,3.5205,3.5205,3.5205,235,0
2009-11-30,3.4086,3.5205,3.4002,3.4002,1329,0
2009-12-01,3.5117,3.5117,3.4086,3.5117,1048,0
2009-12-02,3.5205,3.5205,3.5205,3.5205,110,0
2009-12-03,3.4605,3.4605,3.4605,3.4605,614,0
2009-12-04,3.4086,3.5205,3.4086,3.5205,235,0
2009-12-07,3.4516,3.5205,3.4345,3.5205,2332,0
2009-12-08,3.5205,3.5205,3.5205,3.5205,235,0
2009-12-09,3.4773,3.5633,3.4086,3.5633,7570,0
2009-12-10,3.4174,3.5462,3.4174,3.4174,1861,0
2009-12-11,3.4345,3.5462,3.4002,3.5205,3379,0
2009-12-14,3.4086,3.5462,3.4002,3.5462,3692,0
2009-12-15,3.4086,3.4773,3.4086,3.4773,815,0
2009-12-16,3.4002,3.5205,3.4002,3.5205,1981,0
2009-12-17,3.4773,3.5117,3.4773,3.5117,1048,0
2009-12-18,3.4345,3.4516,3.3916,3.3916,9313,0
2009-12-21,3.3916,3.4773,3.3916,3.4773,327,0
2009-12-23,3.4773,3.5462,3.4516,3.5462,16926,0
2009-12-28,3.4773,3.4773,3.3572,3.4345,22389,0
2009-12-29,3.4259,3.4516,3.4259,3.4516,18200,0
2009-12-30,3.4773,3.4773,3.4773,3.4773,348,0
2009-12-31,3.4345,3.4516,3.3315,3.4516,32228,0
2010-01-04,3.4773,3.5205,3.4345,3.4516,11928,0
2010-01-05,3.4345,3.4345,3.4345,3.4345,5468,0
2010-01-06,3.486,3.486,3.443,3.4516,7336,0
2010-01-08,3.4345,3.4516,3.4345,3.4516,5357,0
2010-01-11,3.4345,3.4516,3.3916,3.4345,1861,0
2010-01-12,3.3828,3.4516,3.3828,3.4516,2910,0
2010-01-13,3.4345,3.4345,3.3828,3.3828,4544,0
2010-01-14,3.4345,3.4345,3.4345,3.4345,2447,0
2010-01-15,3.4345,3.4516,3.4259,3.4345,7280,0
2010-01-19,3.4345,3.4773,3.3828,3.4516,5112,0
2010-01-20,3.5633,3.5633,3.4345,3.5205,22012,0
2010-01-21,3.5205,3.5205,3.4605,3.5205,1861,0
2010-01-22,3.4605,3.4605,3.4605,3.4605,1635,0
2010-01-25,3.4516,3.4688,3.4345,3.4345,9479,0
2010-01-26,3.5117,3.5117,3.4345,3.4605,4308,0
2010-01-27,3.4345,3.5205,3.4345,3.5205,467,0
2010-01-28,3.4688,3.4688,3.4688,3.4688,110,0
2010-01-29,3.443,3.443,3.4345,3.4345,787,0
2010-02-01,3.3828,3.4345,3.3828,3.4345,2395,0
2010-02-02,3.3828,3.4174,3.3828,3.4174,6988,0
2010-02-03,3.4345,3.5977,3.4345,3.5205,4429,0
2010-02-04,3.5633,3.5807,3.5633,3.5807,4929,0
2010-02-05,3.5205,3.692,3.5205,3.6491,6638,0
2010-02-08,3.6491,3.692,3.5633,3.6323,7364,0
2010-02-09,3.6323,3.6748,3.4345,3.5205,21358,0
2010-02-10,3.4345,3.5205,3.4345,3.5205,3731,0
2010-02-11,3.5205,3.5462,3.4174,3.5462,9827,0
2010-02-12,3.5289,3.5719,3.5289,3.5719,235,0
2010-02-16,3.5205,3.5547,3.5205,3.5547,1747,0
2010-02-18,3.4605,3.5547,3.4345,3.5205,8270,0
2010-02-19,3.5633,3.6065,3.5205,3.5633,20151,0
2010-02-22,3.6405,3.692,3.5205,3.6065,3608,0
2010-02-23,3.5205,3.6065,3.5205,3.6065,9823,0
2010-02-24,3.5633,3.6835,3.5205,3.6065,6756,0
2010-02-25,3.5977,3.692,3.5633,3.692,9841,0
2010-02-26,3.5289,3.6491,3.5205,3.5633,7997,0
2010-03-01,3.6146,3.692,3.5462,3.5633,9473,0
2010-03-02,3.5547,4.1214,3.5547,3.8638,52221,0
2010-03-03,4.0525,4.1642,3.7779,4.0013,31456,0
2010-03-04,3.9838,4.422,3.8727,4.0784,17655,0
2010-03-05,3.7866,4.0013,3.5977,3.8294,62075,0
2010-03-08,3.7779,3.8467,3.7006,3.7952,1227,0
2010-03-09,3.8467,3.9667,3.7952,3.9067,11538,0
2010-03-10,3.9498,4.2243,3.8467,4.1129,29828,0
2010-03-11,3.9925,4.1214,3.9067,4.1214,1283,0
2010-03-12,4.0442,4.1558,3.8727,4.1214,19960,0
2010-03-16,4.0784,4.0784,3.8727,3.9067,27222,0
2010-03-17,4.1041,5.0489,4.1041,4.5506,60727,0
2010-03-18,4.5506,4.628,4.5506,4.628,3059,0
2010-03-19,4.525,4.7225,4.4992,4.7225,8044,0
2010-03-22,4.525,4.525,4.3019,4.3361,10826,0
2010-03-23,4.3361,4.3361,4.1642,4.2931,5213,0
2010-03-24,4.2931,4.3789,4.2846,4.3789,5020,0
2010-03-25,4.2161,4.2161,4.2073,4.2161,7570,0
2010-03-26,4.2161,4.7225,4.1558,4.5506,20914,0
2010-03-30,4.3446,4.4992,4.3446,4.4992,2452,0
2010-03-31,4.4906,4.5422,4.4906,4.5422,1861,0
2010-04-01,4.5164,4.525,4.4648,4.4648,347,0
2010-04-05,4.6969,4.6969,4.6969,4.6969,110,0
2010-04-06,4.4648,4.482,4.3361,4.3361,7620,0
2010-04-07,4.4302,4.4992,4.3789,4.3789,16150,0
2010-04-08,4.9973,5.0056,4.6539,4.7653,71024,0
2010-04-09,4.5164,4.7997,4.5078,4.7225,12727,0
2010-04-12,4.7997,4.7997,4.7653,4.7653,3101,0
2010-04-14,4.6795,4.8169,4.6795,4.7739,8705,0
2010-04-15,4.8082,4.8082,4.6969,4.7225,20103,0
2010-04-16,4.7053,4.8082,4.7053,4.8082,347,0
2010-04-19,4.7653,4.8684,4.6795,4.8338,13323,0
2010-04-20,4.7225,4.8338,4.6623,4.8338,6018,0
2010-04-21,4.7997,4.8082,4.7997,4.8082,539,0
2010-04-22,4.6366,4.6452,4.6366,4.6366,853,0
2010-04-23,4.6366,4.7225,4.6366,4.6539,1831,0
2010-04-26,4.7653,4.7825,4.7653,4.7739,1512,0
2010-04-28,4.7997,4.7997,4.7997,4.7997,205,0
2010-04-29,4.7311,4.7311,4.688,4.7053,6405,0
2010-04-30,4.7997,4.7997,4.7139,4.7139,815,0
2010-05-04,4.5078,4.7225,4.5078,4.6795,4263,0
2010-05-05,4.7912,4.7912,4.5679,4.7311,4657,0
2010-05-06,4.7225,4.7225,4.7225,4.7225,235,0
2010-05-07,4.5164,4.5164,4.5078,4.5164,1161,0
2010-05-10,4.4302,4.5595,4.422,4.4648,2720,0
2010-05-11,4.4302,4.525,4.4302,4.525,1512,0
2010-05-12,4.4563,4.6539,4.4563,4.5679,2575,0
2010-05-13,4.5595,4.5595,4.5595,4.5595,110,0
2010-05-17,4.422,4.525,4.422,4.5078,6066,0
2010-05-18,4.482,4.482,4.482,4.482,2332,0
2010-05-19,4.422,4.5506,4.422,4.5506,13166,0
2010-05-21,4.5078,4.5078,4.5078,4.5078,8152,0
2010-05-24,4.5935,4.5935,4.422,4.5078,3426,0
2010-05-25,4.4648,4.4648,4.4648,4.4648,17470,0
2010-05-26,4.422,4.5935,4.422,4.5078,4657,0
2010-05-27,4.4992,4.7225,4.396,4.6022,7349,0
2010-05-28,4.7053,4.7053,4.7053,4.7053,110,0
2010-06-02,4.7739,4.7739,4.7739,4.7739,110,0
2010-06-04,4.7739,4.7739,4.7739,4.7739,110,0
2010-06-07,4.4047,4.7225,4.2931,4.7225,2573,0
2010-06-08,4.7483,4.7483,4.6969,4.6969,235,0
2010-06-09,4.3789,4.3789,4.3789,4.3789,2332,0
2010-06-10,4.6539,4.6539,4.4391,4.4391,467,0
2010-06-11,4.4478,4.6795,4.422,4.6539,5474,0
2010-06-14,4.7396,4.7396,4.3361,4.3361,2211,0
2010-06-15,4.3361,4.3361,4.3361,4.3361,110,0
2010-06-16,4.3618,4.5853,4.2417,4.3277,2973,0
2010-06-17,4.2931,4.6623,4.2931,4.6623,2614,0
2010-06-18,4.6366,4.6366,4.6366,4.6366,247,0
2010-06-23,4.3103,4.3703,4.3103,4.3703,467,0
2010-06-24,4.3878,4.5336,4.2931,4.5336,4560,0
2010-06-25,4.2501,4.5935,4.2073,4.5679,1711,0
2010-06-28,4.5506,4.5506,4.5506,4.5506,347,0
2010-06-29,4.2243,4.5935,4.2073,4.5935,2794,0
2010-06-30,4.3361,4.5935,4.3361,4.5935,6055,0
2010-07-02,4.2243,4.5422,4.2243,4.3361,933,0
2010-07-07,4.1642,4.2931,4.1642,4.2931,786,0
2010-07-08,4.1472,4.1472,4.1472,4.1472,111,0
2010-07-09,4.2931,4.2931,4.2931,4.2931,235,0
2010-07-13,4.2931,4.5078,4.2931,4.4992,30647,0
2010-07-14,4.5766,4.5766,4.3533,4.4906,2001,0
2010-07-15,4.4906,4.5078,4.4906,4.5078,3116,0
2010-07-16,4.5164,4.5164,4.3277,4.482,7570,0
2010-07-19,4.3533,4.4563,4.3533,4.4563,467,0
2010-07-20,4.4992,4.4992,4.4992,4.4992,235,0
2010-07-21,4.2931,4.5078,4.1642,4.5078,933,0
2010-07-22,4.2589,4.3446,4.0784,4.3446,8429,0
2010-07-23,4.3703,4.5078,4.3019,4.422,14796,0
2010-07-26,4.1902,4.5078,4.1642,4.3789,873,0
2010-07-27,4.1728,4.4648,4.1299,4.4648,4870,0
2010-07-28,4.4391,4.4563,4.0784,4.2161,22622,0
2010-07-29,4.4563,4.5506,4.2931,4.3703,35086,0
2010-07-30,4.3103,4.5078,4.3019,4.5078,10959,0
2010-08-02,4.4134,4.7225,4.3878,4.611,25738,0
2010-08-03,4.7053,4.98,4.6795,4.8513,36139,0
2010-08-04,4.6709,4.7311,4.6539,4.7311,2291,0
2010-08-05,4.8684,4.8941,4.8684,4.8857,2211,0
2010-08-06,4.8857,5.0573,4.8857,4.8857,11998,0
2010-08-09,4.8857,4.8941,4.8513,4.8513,4007,0
2010-08-10,4.8941,4.8941,4.8338,4.8338,1161,0
2010-08-12,4.8941,4.8941,4.5935,4.8941,1861,0
2010-08-16,4.6366,4.9886,4.6366,4.7825,23818,0
2010-08-17,4.6623,4.963,4.6366,4.7825,15188,0
2010-08-18,4.5506,4.8941,4.5422,4.8082,6055,0
2010-08-20,4.7912,4.8338,4.5336,4.7225,6232,0
2010-08-23,4.6022,4.7139,4.6022,4.7139,1408,0
2010-08-25,4.5595,4.7139,4.525,4.6969,10993,0
2010-08-26,4.6969,4.6969,4.628,4.628,2447,0
2010-08-27,4.5506,4.5506,4.5506,4.5506,2620,0
2010-08-30,4.5506,4.8082,4.5422,4.7225,20668,0
2010-08-31,4.7225,4.7225,4.6366,4.6795,16660,0
2010-09-01,4.7225,4.7225,4.7225,4.7225,235,0
2010-09-02,4.5595,4.6969,4.4992,4.6452,13093,0
2010-09-03,4.6623,4.6969,4.6623,4.6969,8838,0
2010-09-07,4.5595,4.6366,4.422,4.628,39065,0
2010-09-08,4.5935,4.5935,4.422,4.422,7771,0
2010-09-09,4.5935,4.5935,4.3789,4.3789,19870,0
2010-09-10,4.422,4.6795,4.422,4.6709,15069,0
2010-09-13,4.4478,4.5935,4.3103,4.5935,11152,0
2010-09-14,4.5935,4.7225,4.3103,4.4302,29243,0
2010-09-15,4.396,4.4906,4.3789,4.4906,9923,0
2010-09-16,4.4648,4.4648,4.3789,4.4302,4254,0
2010-09-17,4.4648,4.5078,4.3703,4.5078,6212,0
2010-09-20,4.4648,4.4735,4.3789,4.422,2940,0
2010-09-21,4.5078,4.6795,4.4735,4.6194,13044,0
2010-09-22,4.6795,4.6795,4.5078,4.5506,3478,0
2010-09-24,4.5853,4.5935,4.5853,4.5935,347,0
2010-09-28,4.482,4.4906,4.3789,4.4648,3029,0
2010-09-29,4.4563,4.4648,4.4563,4.4648,700,0
2010-09-30,4.5078,4.5078,4.5078,4.5078,235,0
2010-10-04,4.4992,4.7225,4.3789,4.7053,50834,0
2010-10-05,4.6969,4.6969,4.3533,4.6366,9410,0
2010-10-06,4.5506,4.5506,4.4648,4.4648,585,0
2010-10-07,4.4648,4.7912,4.3361,4.7912,57280,0
2010-10-08,4.5078,4.7653,4.5078,4.7396,5751,0
2010-10-11,4.7225,4.7225,4.7225,4.7225,346,0
2010-10-12,4.7311,4.7311,4.7225,4.7225,475,0
2010-10-13,4.8082,5.1517,4.8082,5.1089,26627,0
2010-10-14,4.7396,4.98,4.7396,4.98,593,0
2010-10-15,4.9371,5.1517,4.611,4.8256,104006,0
2010-10-18,4.7396,4.8941,4.7311,4.8857,12179,0
2010-10-19,4.9371,4.9371,4.9371,4.9371,21058,0
2010-10-20,4.8941,4.8941,4.8941,4.8941,235,0
2010-10-21,4.8513,4.9027,4.8513,4.9027,1132,0
2010-10-22,5.0573,5.0573,5.0231,5.0231,347,0
2010-10-25,4.7396,4.9457,4.7225,4.9371,3636,0
2010-10-26,4.9371,5.0231,4.9371,5.0231,4440,0
2010-10-27,5.0231,5.0231,4.7225,4.9371,15220,0
2010-10-28,4.9371,4.98,4.9371,4.98,1400,0
2010-10-29,4.9371,4.9371,4.9371,4.9371,1048,0
2010-11-02,4.9371,4.9371,4.9371,4.9371,815,0
2010-11-04,4.9371,5.0231,4.9371,5.0231,235,0
2010-11-05,4.7225,5.0659,4.7225,5.0659,6831,0
2010-11-11,4.628,4.963,4.4648,4.963,5207,0
2010-11-12,4.8082,4.9371,4.8082,4.9371,1747,0
2010-11-15,4.5078,4.98,4.3618,4.98,9886,0
2010-11-16,4.9114,4.9371,4.5336,4.9371,5491,0
2010-11-17,4.9198,4.98,4.628,4.8941,4455,0
2010-11-18,4.525,4.9286,4.525,4.9114,1400,0
2010-11-19,4.7225,4.9371,4.6709,4.8082,6510,0
2010-11-22,4.6795,4.9027,4.6795,4.8597,1747,0
2010-11-23,4.7997,4.7997,4.7739,4.7739,700,0
2010-11-24,4.6194,4.7396,4.5935,4.7311,854,0
2010-11-29,4.6452,4.8338,4.6366,4.6366,4383,0
2010-11-30,4.9371,4.9542,4.8426,4.8941,546,0
2010-12-03,4.8941,4.98,4.7997,4.98,1906,0
2010-12-06,4.98,4.98,4.98,4.98,585,0
2010-12-07,5.0231,5.0231,4.8513,5.0231,3839,0
2010-12-08,4.7912,5.0231,4.7912,5.0231,2910,0
2010-12-09,5.1089,5.1346,5.0659,5.0659,933,0
2010-12-10,5.0231,5.1346,5.0231,5.1089,6070,0
2010-12-13,5.1004,5.1346,5.1004,5.1346,1283,0
2010-12-14,5.0659,5.1346,5.0573,5.1346,3259,0
2010-12-15,5.0746,5.1517,4.7997,5.1431,11643,0
2010-12-16,5.1089,5.1517,5.1089,5.1517,2561,0
2010-12-17,5.1517,5.1517,5.1431,5.1517,6756,0
2010-12-20,5.2377,5.2377,5.1517,5.1517,935,0
2010-12-21,5.1517,5.2377,5.1517,5.2377,2901,0
2010-12-22,5.1517,5.2377,5.1431,5.2377,5373,0
2010-12-23,5.1517,5.2377,5.1517,5.2377,1189,0
2010-12-28,5.2377,5.2461,5.1948,5.1948,3496,0
2011-01-03,5.2377,5.2377,5.2377,5.2377,2910,0
2011-01-04,5.2548,5.3576,5.2032,5.3576,10485,0
2011-01-05,5.2634,5.3666,5.2634,5.3666,964,0
2011-01-06,5.2461,5.3666,5.2291,5.3666,5554,0
2011-01-07,5.3235,5.4523,5.2203,5.2377,20898,0
2011-01-10,5.4523,5.7612,5.2804,5.4007,2585,0
2011-01-11,5.4523,5.4523,5.1775,5.2291,73881,0
2011-01-12,5.2377,5.5038,5.2377,5.5038,1048,0
2011-01-13,5.3235,5.6583,5.3235,5.5722,1424,0
2011-01-14,5.5467,5.5467,5.5467,5.5467,327,0
2011-01-19,5.5384,5.5812,5.4951,5.4951,1161,0
2011-01-20,5.5126,5.5126,5.5126,5.5126,110,0
2011-01-21,5.5812,5.5812,5.5812,5.5812,235,0
2011-01-24,5.4951,5.5722,5.4951,5.5722,1400,0
2011-01-25,5.5812,5.5812,5.5384,5.5384,1010,0
2011-01-26,5.564,5.667,5.564,5.667,5123,0
2011-01-27,5.6498,5.667,5.6498,5.6498,2680,0
2011-01-31,5.6239,5.6239,5.6239,5.6239,585,0
2011-02-01,5.5384,6.1821,5.5384,6.1821,3608,0
2011-02-02,5.6325,5.7271,5.3751,5.6239,12696,0
2011-02-03,5.7357,5.7357,5.7357,5.7357,110,0
2011-02-07,5.607,5.6239,5.5812,5.6239,1586,0
2011-02-10,5.5812,5.6325,5.5812,5.6325,347,0
2011-02-14,5.5812,5.6154,5.5812,5.6154,2558,0
2011-02-15,5.5982,5.6411,5.5812,5.6411,1396,0
2011-02-16,5.5896,5.5896,5.5722,5.5722,1400,0
2011-02-18,5.5812,5.7956,5.5722,5.7872,1179,0
2011-02-23,5.5722,5.5812,5.5722,5.5722,467,0
2011-02-24,5.5722,5.7271,5.5722,5.7271,13746,0
2011-02-25,5.5722,5.7956,5.4951,5.7271,29806,0
2011-02-28,5.7956,6.62,5.7872,5.8729,22831,0
2011-03-01,6.0103,6.0103,5.753,5.753,3447,0
2011-03-03,5.7956,5.8387,5.5812,5.6239,10294,0
2011-03-07,6.1392,6.1392,5.6325,6.1392,700,0
2011-03-08,5.9932,6.0533,5.9675,5.9675,5451,0
2011-03-09,5.6239,6.1392,5.6239,6.1392,6781,0
2011-03-10,5.9932,6.1392,5.9932,6.0961,4462,0
2011-03-14,6.0103,6.0103,5.6583,6.0103,4657,0
2011-03-15,5.9416,6.0103,5.9416,5.9588,1858,0
2011-03-16,5.9675,5.9675,5.9675,5.9675,110,0
2011-03-17,5.9675,5.9675,5.9675,5.9675,235,0
2011-03-18,5.9675,5.9675,5.9503,5.9675,2794,0
2011-03-21,5.9675,5.9675,5.9675,5.9675,706,0
2011-03-22,5.9588,5.9675,5.9588,5.9675,1161,0
2011-03-23,5.9675,5.9675,5.753,5.9247,2091,0
2011-03-24,5.9675,5.9675,5.9588,5.9675,815,0
2011-03-25,5.667,5.9675,5.6583,5.9675,2105,0
2011-03-28,5.6754,5.9675,5.667,5.9675,2098,0
2011-03-29,5.7097,5.9675,5.7097,5.9675,9211,0
2011-03-30,5.8729,5.9675,5.7872,5.9503,4092,0
2011-03-31,5.9675,5.9675,5.9675,5.9675,933,0
2011-04-04,5.9675,5.9675,5.9675,5.9675,347,0
2011-04-05,5.8474,5.8474,5.667,5.667,1512,0
2011-04-07,5.667,5.9503,5.667,5.7612,9782,0
2011-04-08,5.83,5.9675,5.83,5.8816,27985,0
2011-04-11,5.8045,6.0961,5.7872,5.9846,17427,0
2011-04-12,5.9675,5.9675,5.9675,5.9675,467,0
2011-04-13,5.9247,5.9247,5.9247,5.9247,235,0
2011-04-15,5.9588,5.9588,5.8387,5.9588,2100,0
2011-04-18,5.933,5.9675,5.8045,5.9588,6056,0
2011-04-19,5.933,5.933,5.8816,5.8816,4308,0
2011-04-20,5.9247,5.9247,5.8816,5.8816,883,0
2011-04-21,5.9247,5.9247,5.9075,5.9075,4078,0
2011-04-25,5.753,5.9158,5.753,5.9158,347,0
2011-04-27,5.8561,5.9158,5.8474,5.9158,2720,0
2011-04-29,5.9075,5.9247,5.9075,5.9158,2447,0
2011-05-02,5.77,5.9158,5.77,5.9158,5797,0
2011-05-03,5.7872,5.8474,5.667,5.8045,35887,0
2011-05-04,5.8215,5.8816,5.7097,5.8561,5123,0
2011-05-05,5.8729,5.8816,5.8045,5.8816,1048,0
2011-05-10,5.7097,5.8816,5.7097,5.8816,13626,0
2011-05-11,5.8643,5.8643,5.7872,5.7956,585,0
2011-05-13,5.667,5.7786,5.667,5.7357,1048,0
2011-05-16,5.6239,5.667,5.6239,5.667,6638,0
2011-05-17,5.6498,5.7012,5.6498,5.6927,5590,0
2011-05-18,5.607,5.7872,5.607,5.7872,8152,0
2011-05-23,5.5982,5.5982,5.5295,5.564,18842,0
2011-05-24,5.5812,5.753,5.5722,5.667,12852,0
2011-05-25,5.667,5.7357,5.5982,5.7357,17470,0
2011-05-26,5.753,5.753,5.6239,5.7185,1981,0
2011-05-27,5.7357,5.753,5.607,5.7441,1844,0
2011-05-31,5.6754,5.7271,5.5812,5.5812,13657,0
2011-06-01,5.7357,5.7441,5.6927,5.7441,585,0
2011-06-02,5.7441,5.7786,5.5812,5.7786,2874,0
2011-06-03,5.7786,5.8387,5.7441,5.8045,19476,0
2011-06-07,5.8387,5.9247,5.813,5.9247,8968,0
2011-06-08,5.8387,6.0103,5.8387,6.0103,36918,0
2011-06-09,6.0103,6.0103,5.8387,5.9247,21195,0
2011-06-10,5.9675,5.9846,5.8387,5.9158,2561,0
2011-06-13,5.9846,6.0018,5.8387,5.8816,2772,0
2011-06-14,5.8215,5.9158,5.6927,5.8387,15142,0
2011-06-15,5.7956,5.7956,5.7097,5.77,3844,0
2011-06-16,5.7612,5.8816,5.667,5.8816,22194,0
2011-06-20,5.8474,5.8561,5.7956,5.8561,4716,0
2011-06-21,5.7012,5.8643,5.667,5.8045,32144,0
2011-06-22,5.8474,5.8474,5.6841,5.753,4589,0
2011-06-23,5.7612,5.8729,5.6841,5.8729,1050,0
2011-06-27,5.7441,5.7956,5.7441,5.7956,14533,0
2011-06-28,5.753,5.8215,5.753,5.8215,14359,0
2011-06-29,5.753,5.83,5.753,5.7956,8004,0
2011-06-30,5.83,5.83,5.813,5.83,2680,0
2011-07-01,5.83,5.83,5.753,5.753,3259,0
2011-07-06,5.83,5.83,5.7441,5.7956,2211,0
2011-07-07,5.8215,5.83,5.7872,5.83,1981,0
2011-07-08,5.83,5.83,5.4951,5.7956,8266,0
2011-07-12,5.6841,5.7612,5.6754,5.7612,4194,0
2011-07-13,5.6754,5.7786,5.6754,5.7786,514,0
2011-07-14,5.7786,5.7786,5.6841,5.6841,12574,0
2011-07-15,5.6927,5.83,5.6754,5.753,5940,0
2011-07-18,5.8045,5.83,5.753,5.83,2447,0
2011-07-19,5.7956,5.83,5.7956,5.83,467,0
2011-07-20,5.8215,5.8215,5.7612,5.7786,995,0
2011-07-22,5.6754,5.7012,5.6754,5.6841,3193,0
2011-07-25,5.813,5.813,5.7956,5.7956,467,0
2011-07-26,5.83,5.83,5.6754,5.753,2602,0
2011-07-27,5.813,5.8215,5.6841,5.753,2332,0
2011-07-28,5.6927,5.6927,5.6754,5.6754,2680,0
2011-07-29,5.6841,5.7357,5.6754,5.6841,1221,0
2011-08-01,5.6927,5.7786,5.6927,5.7786,467,0
2011-08-02,5.753,5.753,5.753,5.753,17470,0
2011-08-03,5.753,5.7956,5.7097,5.7786,29113,0
2011-08-04,5.6754,5.7872,5.667,5.7872,1400,0
2011-08-05,5.753,5.7956,5.7097,5.7956,49379,0
2011-08-08,5.667,5.7441,5.667,5.667,1635,0
2011-08-09,5.6498,5.7097,5.6498,5.6498,6521,0
2011-08-10,5.6239,5.7441,5.6239,5.7441,1197,0
2011-08-11,5.6325,5.667,5.5812,5.667,3029,0
2011-08-12,5.5812,5.7872,5.5812,5.7872,854,0
2011-08-15,5.6239,5.7786,5.5467,5.7786,2794,0
2011-08-16,5.667,5.667,5.667,5.667,110,0
2011-08-17,5.5384,5.7357,5.5384,5.7097,6521,0
2011-08-18,5.5554,5.6498,5.5384,5.6498,5452,0
2011-08-19,5.5126,5.6239,5.4951,5.6239,1400,0
2011-08-22,5.5295,5.7097,5.4951,5.6239,1547,0
2011-08-23,5.667,5.6841,5.4523,5.564,10993,0
2011-08-24,5.5038,5.753,5.5038,5.753,5123,0
2011-08-25,5.7012,5.7012,5.5896,5.607,559,0
2011-08-29,5.5126,5.5126,5.4951,5.4951,2521,0
2011-08-30,5.5208,5.6239,5.4951,5.5722,3089,0
2011-08-31,5.5812,5.6927,5.5812,5.6927,2561,0
2011-09-01,5.6498,5.6498,5.5812,5.5812,1512,0
2011-09-02,5.5208,5.5982,5.5208,5.5384,1287,0
2011-09-06,5.5982,5.667,5.5812,5.6583,6521,0
2011-09-07,5.6498,5.667,5.4523,5.5812,5815,0
2011-09-08,5.4781,5.564,5.4608,5.5126,1048,0
2011-09-09,5.5126,5.564,5.5126,5.564,2458,0
2011-09-12,5.4867,5.5812,5.4523,5.4608,2855,0
2011-09-13,5.6239,5.667,5.607,5.667,1765,0
2011-09-14,5.5295,5.667,5.5295,5.667,8619,0
2011-09-15,5.607,5.667,5.607,5.667,7195,0
2011-09-16,5.6154,5.6927,5.5384,5.5384,4073,0
2011-09-19,5.607,5.667,5.4951,5.667,585,0
2011-09-20,5.4951,5.5812,5.4781,5.5812,4666,0
2011-09-21,5.5812,5.5812,5.5812,5.5812,194,0
2011-09-22,5.6583,5.667,5.5812,5.667,4894,0
2011-09-23,5.667,5.753,5.667,5.7097,4792,0
2011-09-26,5.5982,5.7097,5.5896,5.6498,10831,0
2011-09-27,5.607,5.7097,5.5982,5.6239,16910,0
2011-09-28,5.6411,5.6411,5.5722,5.6239,23095,0
2011-09-29,5.5812,5.6154,5.5812,5.5982,7453,0
2011-09-30,5.6154,5.7097,5.5982,5.7097,16910,0
2011-10-03,5.6239,5.7097,5.5812,5.7097,67385,0
2011-10-04,5.8045,5.8045,5.8045,5.8045,235,0
2011-10-06,5.6325,5.6325,5.5812,5.6325,4316,0
2011-10-07,5.5812,5.5812,5.5812,5.5812,110,0
2011-10-10,5.5812,5.667,5.5812,5.5812,28882,0
2011-10-11,5.667,5.8215,5.5384,5.5812,133235,0
2011-10-12,5.5896,5.7012,5.5384,5.5812,6627,0
2011-10-13,5.5896,5.667,5.5812,5.667,5123,0
2011-10-17,5.6411,5.667,5.5896,5.667,2260,0
2011-10-18,5.5896,5.6583,5.5896,5.5896,1161,0
2011-10-19,5.5896,5.667,5.5812,5.667,9256,0
2011-10-27,5.6754,5.6754,5.564,5.5812,14184,0
2011-10-28,5.5812,5.5812,5.4523,5.4951,76563,0
2011-10-31,5.3834,5.4951,5.3834,5.4951,815,0
2011-11-02,5.4951,5.4951,5.3751,5.3751,585,0
2011-11-03,5.3751,5.3751,5.3666,5.3666,3496,0
2011-11-04,5.4951,5.4951,5.4951,5.4951,815,0
2011-11-07,5.3319,5.4951,5.3319,5.4951,1274,0
2011-11-09,5.4781,5.4951,5.4781,5.4951,8085,0
2011-11-10,5.4781,5.4951,5.3319,5.4951,13310,0
2011-11-11,5.4867,5.4951,5.4523,5.4951,42279,0
2011-11-14,5.4951,5.607,5.4951,5.4951,9434,0
2011-11-15,5.5722,5.5722,5.564,5.564,467,0
2011-11-16,5.4951,5.5812,5.4951,5.4951,27836,0
2011-11-17,5.418,5.4951,5.4092,5.4951,4780,0
2011-11-18,5.4867,5.4951,5.4867,5.4867,34390,0
2011-11-22,5.4867,5.4867,5.4867,5.4867,8152,0
2011-11-23,5.4092,5.4523,5.3235,5.4523,13546,0
2011-11-25,5.418,5.5812,5.4092,5.5812,3728,0
2011-11-28,5.418,5.4951,5.4092,5.4092,383,0
2011-11-29,5.3924,5.3924,5.3924,5.3924,110,0
2011-11-30,5.4523,5.4951,5.3924,5.3924,27694,0
2011-12-01,5.418,5.4951,5.418,5.4951,14472,0
2011-12-05,5.4867,5.4951,5.3924,5.4693,24459,0
2011-12-06,5.4092,5.4523,5.4092,5.4523,14792,0
2011-12-07,5.4092,5.4951,5.4092,5.4951,3510,0
2011-12-09,5.4951,5.4951,5.4951,5.4951,1048,0
2011-12-13,5.4951,5.4951,5.4092,5.4951,1758,0
2011-12-14,5.435,5.435,5.435,5.435,3496,0
2011-12-16,5.4523,5.4523,5.4523,5.4523,4657,0
2011-12-19,5.4092,5.4092,5.4092,5.4092,2214,0
2011-12-20,5.4951,5.4951,5.3666,5.4092,848,0
2011-12-21,5.418,5.418,5.4092,5.4092,2098,0
2011-12-23,5.4867,5.4951,5.4266,5.4951,5734,0
2011-12-27,5.4007,5.4951,5.3751,5.4951,6306,0
2011-12-28,5.4436,5.4951,5.3666,5.4951,3472,0
2011-12-29,5.418,5.4951,5.3666,5.4951,30053,0
2011-12-30,5.4951,5.4951,5.3924,5.4951,16450,0
2012-01-03,5.4867,5.4951,5.4867,5.4951,26665,0
2012-01-04,5.4867,5.4867,5.4867,5.4867,15142,0
2012-01-05,5.435,5.4781,5.4092,5.4523,32260,0
2012-01-06,5.418,5.4523,5.4092,5.4523,7336,0
2012-01-20,5.4092,5.4523,5.3666,5.4092,3422,0
2012-01-26,5.418,5.4523,5.418,5.4523,5764,0
2012-01-30,5.4266,5.4523,5.4007,5.4523,8270,0
2012-01-31,5.4092,5.4092,5.3235,5.3235,24574,0
2012-02-01,5.2891,5.3407,5.2804,5.2804,24575,0
2012-02-02,5.2978,5.2978,5.2548,5.2804,11040,0
2012-02-03,5.2804,5.2804,5.2634,5.2804,6053,0
2012-02-06,5.2804,5.2804,5.1688,5.1688,7570,0
2012-02-07,5.1604,5.1948,5.1431,5.1517,7571,0
2012-02-08,5.4092,5.4092,5.0659,5.1517,1596,0
2012-02-09,5.0659,5.1517,4.98,5.1517,5029,0
2012-02-10,5.1346,5.1517,5.1346,5.1517,1258,0
2012-02-13,5.0659,5.1517,5.0659,5.1517,700,0
2012-02-15,5.0659,5.1517,4.98,5.1517,5325,0
2012-02-16,5.1004,5.3235,5.1004,5.3061,2909,0
2012-02-17,5.1346,5.2377,5.1173,5.2291,4564,0
2012-02-21,5.2891,5.2978,5.2891,5.2978,1161,0
2012-02-23,5.1004,5.3235,5.0489,5.3235,3379,0
2012-02-27,5.315,5.315,5.2377,5.2377,8968,0
2012-02-28,5.1517,5.1948,5.1346,5.1517,4692,0
2012-02-29,5.126,5.3666,5.1089,5.3666,2332,0
2012-03-02,5.3494,5.435,5.3494,5.435,2417,0
2012-03-05,5.435,5.435,5.4007,5.435,347,0
2012-03-06,5.2203,5.435,5.2032,5.435,2616,0
2012-03-07,5.4007,5.4007,5.4007,5.4007,235,0
2012-03-08,5.3235,5.7271,5.0316,5.0915,37825,0
2012-03-09,5.1861,5.1861,5.0231,5.1517,1906,0
2012-03-12,5.1346,5.2548,5.0659,5.1948,4232,0
2012-03-13,5.2377,5.2377,5.2377,5.2377,784,0
2012-03-14,5.2461,5.2891,5.2377,5.2891,2680,0
2012-03-15,5.2978,5.3235,5.2377,5.3235,4544,0
2012-03-16,5.2719,5.3576,5.2719,5.3407,1161,0
2012-03-19,5.2548,5.3235,5.0659,5.3235,8686,0
2012-03-20,5.2891,5.3235,5.1517,5.3235,1400,0
2012-03-21,5.2291,5.5295,5.2291,5.4092,4593,0
2012-03-22,5.3924,5.3924,5.3924,5.3924,110,0
2012-03-23,5.5722,5.5722,5.1517,5.3924,4233,0
2012-03-26,5.5554,5.5554,5.3666,5.3666,235,0
2012-03-28,5.3576,5.3576,5.3576,5.3576,235,0
2012-03-29,5.3494,5.3494,5.3494,5.3494,110,0
2012-03-30,5.2119,5.3666,5.2032,5.3575,6756,0
2012-04-03,5.2119,5.3666,5.1861,5.3666,23577,0
2012-04-04,5.3061,5.3061,5.2891,5.3061,700,0
2012-04-10,5.2548,5.2548,5.2548,5.2548,235,0
2012-04-12,5.1948,5.2804,5.1948,5.2804,6055,0
2012-04-13,5.1604,5.1948,5.126,5.1948,815,0
2012-04-16,5.2377,5.2377,5.1346,5.2377,35173,0
2012-04-17,5.2032,5.2377,5.2032,5.2377,347,0
2012-04-18,5.2804,5.2804,5.2804,5.2804,347,0
2012-04-24,5.1431,5.4092,5.1431,5.3235,54445,0
2012-04-25,5.2548,5.4092,5.2032,5.3666,9469,0
2012-04-26,5.1517,5.2291,5.1517,5.2291,3563,0
2012-04-27,5.1775,5.3235,5.1604,5.3235,6343,0
2012-04-30,5.2978,5.315,5.2978,5.3149,347,0
2012-05-02,5.2719,5.3061,5.2032,5.2377,7804,0
2012-05-03,5.2719,5.4951,5.2291,5.3666,33426,0
2012-05-04,5.3407,5.3666,5.1346,5.3576,2259,0
2012-05-07,5.3407,5.3666,5.1346,5.3576,48332,0
2012-05-08,5.3235,5.3235,5.1431,5.2377,3496,0
2012-05-09,5.2032,5.2032,5.1948,5.1948,1004,0
2012-05-10,5.3319,5.3319,5.3319,5.3319,110,0
2012-05-11,5.126,5.3666,5.126,5.3666,279,0
2012-05-14,5.3061,5.3576,5.126,5.3576,2680,0
2012-05-15,5.1517,5.2291,5.126,5.2291,4510,0
2012-05-16,5.2377,5.2461,5.1688,5.1688,13823,0
2012-05-17,5.1948,5.2804,5.1517,5.2804,1490,0
2012-05-18,5.1604,5.3235,5.1517,5.3235,933,0
2012-05-21,5.2804,5.3235,5.2804,5.3235,2098,0
2012-05-22,5.2804,5.2804,5.2804,5.2804,347,0
2012-05-23,5.2804,5.2978,5.0746,5.2978,15740,0
2012-05-24,5.2891,5.3235,5.2377,5.315,3676,0
2012-05-25,5.2548,5.3235,5.1517,5.1517,815,0
2012-05-29,5.3235,5.3235,5.3061,5.3061,235,0
2012-05-30,5.2978,5.2978,5.2119,5.2634,4525,0
2012-05-31,5.2719,5.2719,5.1517,5.2634,1283,0
2012-06-01,5.2377,5.3061,5.0915,5.2291,2277,0
2012-06-04,5.2978,5.3061,5.1431,5.1604,1163,0
2012-06-05,5.1775,5.2978,5.1517,5.1604,2354,0
2012-06-06,5.1604,5.3235,5.1517,5.1688,4007,0
2012-06-07,5.1089,5.2377,5.0746,5.2203,3843,0
2012-06-08,5.1604,5.2377,5.1517,5.1517,4868,0
2012-06-11,5.2203,5.2291,5.1431,5.1431,37097,0
2012-06-12,5.2032,5.2119,5.1517,5.2119,1747,0
2012-06-13,5.1517,5.2804,5.1346,5.1517,20761,0
2012-06-14,5.0915,5.2119,5.0915,5.2119,2680,0
2012-06-15,5.2119,5.2119,5.0746,5.083,1638,0
2012-06-18,5.0915,5.2119,5.0915,5.1089,933,0
2012-06-19,5.1517,5.1517,5.1431,5.1431,1915,0
2012-06-22,5.0915,5.1948,5.0915,5.1775,2499,0
2012-06-25,5.1346,5.1517,5.1346,5.1431,1584,0
2012-06-26,5.1431,5.1775,5.1431,5.1517,7688,0
2012-06-27,5.1775,5.1775,5.1431,5.1604,12375,0
2012-06-28,5.1604,5.1775,5.1517,5.1517,6405,0
2012-06-29,5.1431,5.2291,5.1431,5.1517,3092,0
2012-07-03,5.2194,5.2194,5.2194,5.2194,110,0
2012-07-06,5.2291,5.2291,5.1517,5.1517,1048,0
2012-07-09,5.1775,5.1775,5.1775,5.1775,235,0
2012-07-10,5.1688,5.1775,5.1517,5.1775,9434,0
2012-07-11,5.1604,5.1775,5.126,5.1517,3257,0
2012-07-12,5.0746,5.1775,5.0746,5.1688,4434,0
2012-07-13,5.1173,5.1595,5.0746,5.0746,1283,0
2012-07-16,5.0746,5.1604,5.0746,5.1604,347,0
2012-07-17,5.1346,5.1517,5.1346,5.1517,270,0
2012-07-19,5.1775,5.1775,5.1775,5.1775,110,0
2012-07-23,5.083,5.1517,5.0746,5.0746,1512,0
2012-07-24,5.1604,5.1688,5.1431,5.1688,1631,0
2012-07-26,5.1004,5.1346,4.98,5.1346,7151,0
2012-07-27,5.0659,5.0659,5.0659,5.0659,1048,0
2012-07-30,4.9198,5.0573,4.7653,5.0489,5539,0
2012-07-31,5.0401,5.126,4.9027,5.126,4078,0
2012-08-01,5.1431,5.1431,5.1431,5.1431,153,0
2012-08-02,5.1346,5.1431,5.1346,5.1431,235,0
2012-08-03,5.1346,5.1431,5.1346,5.1431,235,0
2012-08-07,5.0915,5.1004,5.0915,5.1004,471,0
2012-08-08,5.1089,5.1089,5.1089,5.1089,110,0
2012-08-10,5.1346,5.1517,5.1089,5.1517,5122,0
2012-08-13,5.1346,5.1431,5.1346,5.1431,5825,0
2012-08-14,5.1431,5.1431,5.1421,5.1421,427,0
2012-08-15,5.1431,5.1431,5.1431,5.1431,346,0
2012-08-16,5.1388,5.1431,5.1388,5.1431,700,0
2012-08-17,5.1388,5.1388,5.1388,5.1388,347,0
2012-08-20,5.1173,5.1431,4.9886,5.1431,5357,0
2012-08-21,5.126,5.1431,5.126,5.1431,6638,0
2012-08-22,5.1431,5.1517,5.1089,5.1517,6638,0
2012-08-23,5.1431,5.1431,5.0056,5.1431,1400,0
2012-08-24,5.1431,5.1431,5.1431,5.1431,9395,0
2012-08-27,5.126,5.1346,4.98,5.1089,3659,0
2012-08-28,5.126,5.1346,5.1089,5.1089,467,0
2012-08-29,4.9886,5.1089,4.9114,5.1089,1894,0
2012-08-30,5.0915,5.2377,5.0746,5.2377,13955,0
2012-08-31,5.2719,5.2719,5.2719,5.2719,182,0
2012-09-05,5.2719,5.2719,5.2719,5.2719,235,0
2012-09-06,5.1775,5.2804,5.1733,5.2804,12267,0
2012-09-10,4.9542,5.3494,4.9542,5.213,2678,0
2012-09-11,5.1517,5.2634,5.1517,5.2634,1635,0
2012-09-12,5.1604,5.2246,5.1517,5.2246,2447,0
2012-09-13,5.1517,5.2804,5.1089,5.2804,22184,0
2012-09-14,5.2291,5.2803,5.2291,5.2803,392,0
2012-09-17,5.1517,5.2634,5.1517,5.2119,8735,0
2012-09-18,5.1861,5.2804,5.1517,5.2804,1747,0
2012-09-19,5.2291,5.2719,5.1517,5.2719,2917,0
2012-09-20,5.1517,5.2719,5.1517,5.2719,3608,0
2012-09-21,5.2548,5.2803,5.1861,5.2377,2737,0
2012-09-24,5.1517,5.2719,5.1517,5.2719,1747,0
2012-09-25,5.2032,5.262,5.1346,5.2291,9086,0
2012-09-26,5.1688,5.2291,5.0915,5.1004,4925,0
2012-09-27,5.2032,5.2291,5.1173,5.1688,1887,0
2012-09-28,5.2291,5.2634,5.2291,5.2634,641,0
2012-10-01,5.2461,5.2633,5.2461,5.2633,347,0
2012-10-02,5.2633,5.2633,5.0231,5.1948,6545,0
2012-10-03,5.1517,5.2719,5.1346,5.2291,10820,0
2012-10-04,5.2119,5.2376,5.1517,5.2376,8850,0
2012-10-05,5.1948,5.2591,5.126,5.2246,11597,0
2012-10-08,5.0659,5.182,5.0489,5.182,700,0
2012-10-09,5.1604,5.2203,5.1604,5.2203,997,0
2012-10-10,5.1688,5.2163,5.1431,5.2032,1512,0
2012-10-11,5.1431,5.1948,5.1431,5.1948,1944,0
2012-10-12,5.1517,5.2032,5.1517,5.2032,933,0
2012-10-15,5.1775,5.1948,5.1517,5.1948,7923,0
2012-10-16,5.1688,5.1948,5.083,5.1688,2058,0
2012-10-18,5.2291,5.2291,5.1517,5.1948,467,0
2012-10-19,5.1861,5.1948,5.1861,5.1948,5590,0
2012-10-23,5.1517,5.1861,5.1517,5.1861,700,0
2012-10-24,5.1948,5.1948,5.1948,5.1948,235,0
2012-10-31,5.2377,5.2377,5.2377,5.2377,235,0
2012-11-01,5.2377,5.2377,5.2377,5.2377,229,0
2012-11-02,5.2634,5.2634,5.2634,5.2634,235,0
2012-11-05,5.2804,5.2804,5.2804,5.2804,205,0
2012-11-06,5.2804,5.3666,5.2804,5.3666,467,0
2012-11-07,5.3319,5.3319,5.3319,5.3319,110,0
2012-11-09,5.2978,5.3576,5.2978,5.3576,347,0
2012-11-12,5.2461,5.2461,5.2461,5.2461,10831,0
2012-11-13,5.2203,5.2461,5.1089,5.2291,30980,0
2012-11-14,5.2377,5.2377,5.2377,5.2377,30275,0
2012-11-15,5.1948,5.2032,5.1948,5.2032,3496,0
2012-11-16,5.2032,5.2291,5.0915,5.1089,12229,0
2012-11-20,5.3621,5.3621,5.2804,5.2804,3843,0
2012-11-21,5.1948,5.1948,5.1517,5.1517,700,0
2012-11-23,5.1948,5.1948,5.1948,5.1948,585,0
2012-11-26,5.1688,5.3107,5.0915,5.1861,6089,0
2012-11-27,5.1861,5.1861,5.1861,5.1861,791,0
2012-11-28,5.2119,5.3235,5.1004,5.3235,1403,0
2012-11-29,5.3235,5.3235,5.315,5.315,700,0
2012-11-30,5.2804,5.2804,5.2804,5.2804,235,0
2012-12-03,5.2291,5.2291,5.2291,5.2291,242,0
2012-12-04,5.1431,5.2804,5.143,5.2804,2561,0
2012-12-05,5.1604,5.2678,5.1346,5.2634,6437,0
2012-12-07,5.2548,5.2548,4.7225,4.9371,86711,0
2012-12-10,4.9713,5.2377,4.963,5.1853,19536,0
2012-12-11,5.0746,5.2203,5.0659,5.2203,7374,0
2012-12-12,5.1604,5.1948,5.08,5.1948,700,0
2012-12-13,5.1346,5.2377,5.083,5.1948,26264,0
2012-12-14,5.0746,5.2291,5.0659,5.1861,5395,0
2012-12-17,5.1861,5.1861,4.9173,5.1517,9328,0
2012-12-18,5.1346,5.1517,5.1089,5.1516,6312,0
2012-12-19,5.1604,5.1688,5.0659,5.1688,4657,0
2012-12-20,5.1604,5.3576,5.1604,5.3576,27997,0
2012-12-21,5.1775,5.3494,5.1775,5.3494,4479,0
2012-12-24,5.3533,5.3533,5.3533,5.3533,110,0
2012-12-26,5.3235,5.3235,5.2377,5.315,4798,0
2012-12-27,5.1948,5.3235,5.1517,5.3235,10316,0
2012-12-28,5.1775,5.3486,5.1517,5.3486,6703,0
2012-12-31,5.315,5.3567,5.315,5.3567,1400,0
2013-01-02,5.2203,5.3494,5.1948,5.3486,10948,0
2013-01-03,5.2461,5.2548,5.1861,5.2461,25742,0
2013-01-04,5.3235,5.3399,5.1688,5.1688,3496,0
2013-01-07,5.1861,5.2461,5.1604,5.2461,2582,0
2013-01-08,5.2203,5.2203,5.1431,5.1517,7570,0
2013-01-09,5.0746,5.2719,5.0746,5.2719,2963,0
2013-01-10,5.2032,5.2032,5.083,5.1948,5123,0
2013-01-11,5.1431,5.1431,5.0489,5.1431,10562,0
2013-01-14,5.0316,5.0489,5.0316,5.0489,4250,0
2013-01-15,5.0489,5.1431,5.0231,5.1431,3893,0
2013-01-16,5.1089,5.1517,5.0659,5.1431,5124,0
2013-01-17,5.1688,5.2719,5.1517,5.2719,14312,0
2013-01-18,5.1517,5.2719,5.1517,5.1948,10512,0
2013-01-22,5.2032,5.2032,5.2032,5.2032,1747,0
2013-01-23,5.2203,5.2804,5.1517,5.2804,10252,0
2013-01-24,5.2634,5.3407,5.1604,5.1604,43713,0
2013-01-25,5.2927,5.2927,5.1775,5.2719,1861,0
2013-01-28,5.303,5.303,5.303,5.303,110,0
2013-01-29,5.2891,5.2891,5.1517,5.2546,2680,0
2013-01-31,5.2762,5.2762,5.2762,5.2762,235,0
2013-02-01,5.1517,5.253,5.1517,5.253,7222,0
2013-02-04,5.1948,5.2719,5.1948,5.1948,3676,0
2013-02-06,5.1861,5.2377,5.1517,5.2119,4075,0
2013-02-07,5.1688,5.1896,5.1173,5.1896,25475,0
2013-02-08,5.1431,5.2068,5.1346,5.2068,1161,0
2013-02-11,5.1346,5.2119,5.1346,5.2118,1183,0
2013-02-12,5.1431,5.2032,5.1431,5.2031,475,0
2013-02-13,5.1688,5.2119,5.1431,5.2118,3865,0
2013-02-14,5.1861,5.1861,5.186,5.186,467,0
2013-02-15,5.2291,5.2548,5.1517,5.1517,14854,0
2013-02-19,5.1604,5.2203,5.1517,5.1774,12828,0
2013-02-20,5.1517,5.2119,5.1517,5.1947,8851,0
2013-02-21,5.1517,5.1517,5.1431,5.1431,17353,0
2013-02-22,5.1346,5.1861,5.1346,5.1861,16768,0
2013-02-25,5.1431,5.2032,5.0746,5.1723,19623,0
2013-02-26,5.1775,5.1775,5.1431,5.1688,9200,0
2013-02-27,5.1688,5.1948,5.1431,5.186,9725,0
2013-02-28,5.2203,5.2203,5.1431,5.1688,3147,0
2013-03-01,5.1431,5.1861,5.1431,5.1861,2680,0
2013-03-04,5.1517,5.3235,5.1517,5.1688,29764,0
2013-03-05,5.2461,5.331,5.1948,5.331,16541,0
2013-03-06,5.2891,5.3235,5.2625,5.315,9458,0
2013-03-07,5.2203,5.2203,5.2203,5.2203,110,0
2013-03-08,5.315,5.315,5.2377,5.315,1043,0
2013-03-11,5.2978,5.564,5.2804,5.5038,24388,0
2013-03-12,5.6239,5.6325,5.6239,5.6325,345,0
2013-03-13,5.6154,5.753,5.3319,5.3319,1161,0
2013-03-14,5.5038,5.5896,5.4951,5.5384,2447,0
2013-03-19,5.5812,5.7829,5.3319,5.7271,1869,0
2013-03-20,5.5896,5.5896,5.5896,5.5896,235,0
2013-03-22,5.5722,5.5722,5.5722,5.5722,815,0
2013-03-25,5.5722,5.5812,5.4781,5.5722,5944,0
2013-03-26,5.5554,5.5812,5.3924,5.5812,1927,0
2013-03-27,5.5896,5.5896,5.4608,5.5812,641,0
2013-03-28,5.3319,5.5982,5.3319,5.5896,815,0
2013-04-01,5.607,5.607,5.5896,5.607,11765,0
2013-04-02,5.607,5.607,5.607,5.607,235,0
2013-04-03,5.5038,5.607,5.5038,5.607,9317,0
2013-04-04,5.607,5.607,5.607,5.607,235,0
2013-04-05,5.607,5.607,5.5896,5.607,467,0
2013-04-08,5.5896,5.607,5.5384,5.607,5008,0
2013-04-09,5.5896,5.5938,5.4867,5.5938,415,0
2013-04-10,5.5812,5.607,5.5812,5.607,2513,0
2013-04-11,5.4951,5.607,5.4951,5.607,711,0
2013-04-12,5.607,5.607,5.4693,5.5896,2910,0
2013-04-15,5.607,5.607,5.5384,5.5982,6988,0
2013-04-17,5.607,5.607,5.5896,5.607,1048,0
2013-04-18,5.4693,5.7956,5.3442,5.7849,7423,0
2013-04-19,5.9075,5.9076,5.9075,5.9076,776,0
2013-04-22,5.976,5.976,5.9503,5.976,235,0
2013-04-23,5.9247,6.0103,5.9247,6.0103,700,0
2013-04-24,6.0961,6.0961,6.0878,6.0878,300,0
2013-04-25,6.0018,6.1392,5.9588,6.1305,1375,0
2013-04-26,6.1305,6.1305,6.1305,6.1305,110,0
2013-04-29,6.1305,6.1305,6.1305,6.1305,1400,0
2013-04-30,6.1305,6.1305,6.0191,6.122,2237,0
2013-05-01,5.8816,6.1048,5.8816,6.0961,2200,0
2013-05-02,6.0103,6.1048,6.0103,6.1048,813,0
2013-05-03,5.9846,6.109,5.9846,6.1039,933,0
2013-05-06,6.0758,6.0878,6.0758,6.0878,1161,0
2013-05-07,6.0276,6.0361,5.9675,6.0103,6630,0
2013-05-09,5.9932,6.0961,5.976,6.0791,993,0
2013-05-10,6.0704,6.0791,6.0704,6.0791,1283,0
2013-05-13,6.0533,6.0533,6.0448,6.0448,1161,0
2013-05-14,5.9588,6.0533,5.8045,6.0533,7782,0
2013-05-15,6.0103,6.0361,5.9247,6.0361,666,0
2013-05-16,5.9247,6.0361,5.9247,6.0361,595,0
2013-05-17,6.0448,6.0533,5.9247,6.0533,1861,0
2013-05-20,5.9247,6.0361,5.9247,6.0361,4855,0
2013-05-21,6.0361,6.0361,6.0361,6.0361,110,0
2013-05-23,6.0018,6.0018,6.0018,6.0018,110,0
2013-05-24,6.0094,6.0103,6.0094,6.0103,235,0
2013-05-28,6.0103,6.0103,6.0102,6.0102,316,0
2013-05-29,5.9247,6.0103,5.8816,6.0103,6295,0
2013-05-30,6.0018,6.0018,5.9158,6.0018,9445,0
2013-05-31,5.9324,6.0096,5.9236,6.0096,7163,0
2013-06-04,5.9588,6.0103,5.9588,6.0103,347,0
2013-06-05,5.9588,6.0103,5.9588,6.0103,347,0
2013-06-06,5.9675,6.4826,5.9675,6.0618,16361,0
2013-06-07,5.9932,6.0961,5.9846,6.0533,4362,0
2013-06-10,6.0533,6.2165,5.9675,6.0533,5104,0
2013-06-11,5.9675,6.2165,5.9675,6.2165,4331,0
2013-06-12,6.0533,6.0961,5.9247,6.0782,5248,0
2013-06-13,6.0447,6.0447,6.0447,6.0447,110,0
2013-06-14,6.0447,6.0447,6.0447,6.0447,110,0
2013-06-17,6.0533,6.147,5.9329,6.1213,697,0
2013-06-18,6.0961,6.1039,5.9329,5.9329,4419,0
2013-06-19,6.019,6.1048,5.9501,6.1048,1280,0
2013-06-20,6.1039,6.1039,6.1039,6.1039,235,0
2013-06-21,6.019,6.0954,5.3824,6.0275,13019,0
2013-06-24,6.1392,6.1392,6.1221,6.1221,235,0
2013-06-25,5.9329,6.1221,5.9329,5.9586,4265,0
2013-06-26,5.9329,6.1221,5.9329,6.1221,3952,0
2013-06-27,6.096,6.0961,6.096,6.0961,235,0
2013-06-28,6.1048,6.1048,6.1039,6.1039,1515,0
2013-07-01,6.0954,6.0954,6.0618,6.0791,838,0
2013-07-02,5.9415,6.1298,5.9415,6.1298,4387,0
2013-07-05,6.1814,6.1814,6.1652,6.1652,347,0
2013-07-08,6.1135,6.2339,6.1135,6.1479,9430,0
2013-07-09,6.1996,6.1996,6.0275,6.0791,7761,0
2013-07-10,6.1221,6.191,6.0533,6.1738,7912,0
2013-07-11,6.036,6.233,6.0191,6.233,1898,0
2013-07-12,6.1996,6.1996,6.1393,6.1479,1047,0
2013-07-15,6.1901,6.1901,6.1901,6.1901,110,0
2013-07-16,6.0248,6.1814,6.0248,6.1814,1011,0
2013-07-22,5.9931,6.4143,5.9931,6.3672,7688,0
2013-07-24,6.3972,6.9904,6.3712,6.5004,5782,0
2013-07-25,6.5349,6.8185,6.4057,6.4231,2268,0
2013-07-26,6.311,6.6809,6.2339,6.2339,5578,0
2013-07-30,6.7496,6.7496,6.7496,6.7496,110,0
2013-07-31,6.7496,6.8691,6.2598,6.8691,970,0
2013-08-01,6.827,6.8358,6.827,6.8358,347,0
2013-08-02,6.8099,6.8099,6.8099,6.8099,347,0
2013-08-05,6.7239,6.7239,6.7068,6.7068,932,0
2013-08-08,6.8616,6.8616,6.7496,6.8185,1280,0
2013-08-09,6.7582,6.7582,6.7582,6.7582,110,0
2013-08-13,6.8185,6.8185,6.8185,6.8185,292,0
2013-08-14,6.827,6.8358,6.2597,6.3456,8163,0
2013-08-15,6.311,6.3199,6.311,6.3199,235,0
2013-08-16,6.5778,6.7068,6.4057,6.466,7677,0
2013-08-19,6.5434,6.5434,6.5434,6.5434,110,0
2013-08-21,6.5862,6.5862,6.5862,6.5862,110,0
2013-08-22,6.7239,6.7239,6.5797,6.7068,1398,0
2013-08-23,6.6037,6.784,6.6037,6.784,1510,0
2013-08-26,6.784,6.7927,6.7413,6.767,1160,0
2013-08-27,6.4918,6.5091,6.4057,6.5091,2799,0
2013-08-28,6.5349,6.6119,6.4057,6.4487,4709,0
2013-08-29,6.4832,6.6897,6.4832,6.6897,466,0
2013-08-30,6.6037,6.6617,6.6037,6.6617,466,0
2013-09-03,6.4487,6.6297,6.3887,6.5951,1239,0
2013-09-04,6.4574,6.5092,6.3109,6.3711,17590,0
2013-09-05,6.3799,6.3887,5.7943,5.7943,5136,0
2013-09-06,6.1992,6.6121,6.1819,6.4661,24803,0
2013-09-09,6.3629,6.7068,6.3629,6.6897,3608,0
2013-09-10,6.3887,6.7071,6.3197,6.5435,8489,0
2013-09-11,6.4487,6.4487,6.4487,6.4487,227,0
2013-09-12,6.3972,6.8019,6.372,6.5951,11119,0
2013-09-13,6.5951,6.5951,6.4833,6.5435,5576,0
2013-09-16,6.4574,6.5512,6.4487,6.4574,20558,0
2013-09-17,6.4574,6.4574,6.3972,6.4143,1013,0
2013-09-19,6.4143,6.4143,6.3887,6.4143,1380,0
2013-09-20,6.4143,6.4574,6.3887,6.4317,2821,0
2013-09-23,6.4574,6.4574,6.4574,6.4574,347,0
2013-09-24,6.4143,6.4143,6.4143,6.4143,235,0
2013-09-25,6.4143,6.4143,6.4143,6.4143,1279,0
2013-09-26,6.4574,6.4574,6.4574,6.4574,347,0
2013-09-27,6.4143,6.4143,6.4143,6.4143,1279,0
2013-09-30,6.4143,6.423,6.4143,6.423,235,0
2013-10-02,6.4143,6.4143,6.3887,6.3887,235,0
2013-10-08,6.4143,6.4143,6.3711,6.3711,787,0
2013-10-09,6.4401,6.4747,6.4401,6.4747,347,0
2013-10-10,6.2508,6.3711,6.113,6.2164,10916,0
2013-10-11,6.1906,6.2508,6.1906,6.2508,2674,0
2013-10-14,6.2851,6.3283,6.113,6.3283,813,0
2013-10-15,6.1302,6.225,6.113,6.1992,7782,0
2013-10-16,6.1992,6.2508,6.113,6.2508,6504,0
2013-10-17,6.113,6.3628,6.113,6.3628,1159,0
2013-10-22,6.1475,6.3455,6.1475,6.3455,1045,0
2013-10-23,6.2508,6.3455,6.1302,6.3455,1045,0
2013-10-24,6.2508,6.2508,6.1475,6.1819,3600,0
2013-10-25,6.225,6.2422,6.156,6.2422,1627,0
2013-10-28,6.1992,6.1992,6.1992,6.1992,2324,0
2013-10-30,6.3197,6.3197,6.2851,6.2851,3138,0
2013-10-31,6.3799,6.3834,6.3711,6.3799,9131,0
2013-11-01,6.4487,6.4747,6.4487,6.4661,1627,0
2013-11-05,6.5606,6.845,6.5606,6.7158,4066,0
2013-11-06,6.7071,6.7071,6.4661,6.5435,2091,0
2013-11-08,6.6297,6.6555,6.6211,6.6211,2674,0
2013-11-12,6.5606,6.6555,6.5435,6.5435,931,0
2013-11-14,6.6642,6.6642,6.6642,6.6642,464,0
2013-11-15,6.6727,6.6727,6.6727,6.6727,110,0
2013-11-18,6.4918,6.6535,6.4574,6.6297,3180,0
2013-11-20,6.5521,6.6727,6.5435,6.5863,11498,0
2013-11-22,6.5435,6.5863,6.5435,6.5863,3947,0
2013-11-26,6.6727,6.6901,6.5863,6.5863,8827,0
2013-11-27,6.7846,6.7846,6.7501,6.7501,3484,0
2013-11-29,6.6121,6.776,6.5863,6.776,18715,0
2013-12-02,6.6984,6.7932,6.5863,6.7587,7898,0
2013-12-03,6.6812,6.8103,6.6812,6.8019,7551,0
2013-12-04,6.8103,6.8103,6.6727,6.6812,12775,0
2013-12-05,6.6812,6.7846,6.6812,6.776,12543,0
2013-12-06,6.8019,6.8019,6.5863,6.776,3402,0
2013-12-09,6.6984,6.6984,6.5863,6.6297,5576,0
2013-12-10,6.5951,6.6121,6.5863,6.5951,3279,0
2013-12-11,6.5863,6.5863,6.5863,6.5863,10221,0
2013-12-12,6.6121,6.6121,6.5951,6.5951,4525,0
2013-12-13,6.8107,6.8798,6.7073,6.8107,41000,0
2013-12-16,6.6469,6.6814,6.552,6.6211,9507,0
2013-12-17,6.6555,6.6555,6.552,6.552,10324,0
2013-12-18,6.5606,6.6555,6.552,6.552,9395,0
2013-12-19,6.6383,6.7589,6.552,6.552,3331,0
2013-12-20,6.5694,6.7935,6.5694,6.6297,43943,0
2013-12-23,6.6555,6.7677,6.6555,6.6728,644,0
2013-12-24,6.7546,6.7546,6.7546,6.7546,553,0
2013-12-26,6.6555,6.6555,6.5864,6.5864,4518,0
2013-12-27,6.6383,6.6383,6.552,6.552,36771,0
2013-12-30,6.604,6.6986,6.552,6.552,13919,0
2013-12-31,6.5863,6.6814,6.552,6.604,8352,0
2014-01-02,6.6555,6.6555,6.6555,6.6555,399,0
2014-01-03,6.6559,6.6728,6.6211,6.6212,1982,0
2014-01-06,6.6211,6.6555,6.552,6.552,27025,0
2014-01-07,6.5778,6.5778,6.552,6.5694,1543,0
2014-01-08,6.6383,6.6728,6.5694,6.5694,2240,0
2014-01-09,6.7676,6.7676,6.6383,6.6383,1554,0
2014-01-10,6.6383,6.6383,6.552,6.604,6959,0
2014-01-13,6.5951,6.6211,6.5951,6.6211,1176,0
2014-01-14,6.6643,6.7504,6.5778,6.5778,2671,0
2014-01-15,6.6814,6.7677,6.6383,6.6383,1278,0
2014-01-16,6.6555,6.6814,6.6555,6.6814,812,0
2014-01-17,6.6383,6.6469,6.5863,6.6121,10595,0
2014-01-21,6.7244,6.7244,6.7244,6.7244,235,0
2014-01-23,6.6728,6.6728,6.6469,6.6469,463,0
2014-01-24,6.5951,6.6297,6.5951,6.6297,5103,0
2014-01-27,6.5951,6.5951,6.5951,6.5951,2783,0
2014-01-28,6.552,6.552,6.552,6.552,4640,0
2014-01-29,6.6383,6.6383,6.552,6.552,1278,0
2014-01-30,6.7244,6.7419,6.7159,6.7244,6262,0
2014-01-31,6.6728,6.7504,6.604,6.7072,8553,0
2014-02-03,6.6383,6.6486,6.6383,6.6383,8691,0
2014-02-05,6.7676,6.8022,6.6815,6.8022,14716,0
2014-02-06,6.6986,6.8454,6.6814,6.8453,6669,0
2014-02-07,6.7419,6.742,6.7419,6.742,1776,0
2014-02-10,6.7419,6.7419,6.7419,6.7419,172,0
2014-02-11,6.8454,6.853,6.8454,6.853,1105,0
2014-02-12,6.8107,6.8107,6.7589,6.7677,6262,0
2014-02-13,6.7504,6.7763,6.7419,6.7763,1741,0
2014-02-19,6.7504,6.7504,6.7504,6.7504,638,0
2014-02-20,6.8107,6.8107,6.8107,6.8107,582,0
2014-02-21,6.7677,6.7763,6.7419,6.7419,1393,0
2014-02-24,6.8279,6.8279,6.7331,6.8107,6496,0
2014-02-25,6.8107,6.8107,6.7331,6.7677,3711,0
2014-02-26,6.7331,6.7331,6.7331,6.7331,110,0
2014-02-27,6.7331,6.9746,6.7244,6.7504,7283,0
2014-02-28,6.7418,6.8694,6.2246,6.7418,10927,0
2014-03-03,6.7848,6.7848,6.7419,6.7419,753,0
2014-03-04,6.8969,6.8969,6.8968,6.8968,1857,0
2014-03-05,6.7677,6.9659,6.7677,6.9573,812,0
2014-03-06,6.7935,6.8022,6.7244,6.7244,8195,0
2014-03-07,6.8107,6.9228,6.8107,6.9228,3942,0
2014-03-10,6.9401,6.9487,6.871,6.9487,9642,0
2014-03-11,6.9488,6.9573,6.9487,6.9573,1507,0
2014-03-12,6.9401,6.9401,6.9401,6.9401,6959,0
2014-03-13,6.7239,7.1388,6.698,6.9747,42614,0
2014-03-14,7.0696,7.0696,6.9573,6.9573,928,0
2014-03-17,7.061,7.061,6.9141,7.0005,1244,0
2014-03-18,6.9141,6.966,6.9141,6.966,1298,0
2014-03-19,6.9573,6.9573,6.9141,6.9141,7851,0
2014-03-20,6.9141,6.9141,6.9141,6.9141,698,0
2014-03-21,6.9141,6.9141,6.8708,6.8708,1802,0
2014-03-24,7.0401,7.0401,6.9141,6.9227,1051,0
2014-03-25,6.9141,6.9487,6.9141,6.9141,1850,0
2014-03-26,6.9141,6.9141,6.5079,6.8881,15506,0
2014-03-27,6.9141,6.9141,6.9056,6.9056,1853,0
2014-03-28,6.9141,6.9141,6.8363,6.9056,5817,0
2014-03-31,6.9056,6.9141,6.8363,6.8708,1503,0
2014-04-01,6.8796,6.9227,6.8708,6.9141,2945,0
2014-04-02,6.9141,6.9141,6.8708,6.8709,7103,0
2014-04-03,6.8796,6.8796,6.8708,6.8708,684,0
2014-04-04,6.8708,6.8708,6.8708,6.8708,6827,0
2014-04-07,6.8708,6.8881,6.8363,6.8363,4189,0
2014-04-09,6.8451,6.8452,6.8451,6.8451,2565,0
2014-04-10,6.8535,6.8708,6.8451,6.8535,2542,0
2014-04-14,6.8708,6.8708,6.8451,6.8622,5281,0
2014-04-15,6.8451,6.8881,6.8363,6.8881,6445,0
2014-04-16,6.9141,6.9227,6.8451,6.8451,24446,0
2014-04-17,6.8708,6.8967,6.8708,6.8967,3702,0
2014-04-21,7.0179,7.5014,6.8708,7.1042,17485,0
2014-04-23,7.2339,7.4999,7.2339,7.2424,11325,0
2014-04-25,7.4327,7.4327,7.4327,7.4327,513,0
2014-04-28,7.4414,7.4414,7.2685,7.2692,1111,0
2014-04-29,7.2691,7.2691,7.2596,7.2596,3851,0
2014-04-30,7.2596,7.3896,7.2596,7.3896,17948,0
2014-05-01,7.2596,7.4261,7.2596,7.4239,20300,0
2014-05-02,7.3896,7.4327,7.3896,7.3896,10799,0
2014-05-05,7.3896,7.4327,7.3721,7.4327,19335,0
2014-05-06,7.4327,7.4332,7.4327,7.4327,25588,0
2014-05-07,7.4587,7.64,7.3029,7.3029,6971,0
2014-05-08,7.3896,7.3896,7.2685,7.3462,7131,0
2014-05-09,7.3376,7.4239,6.9573,7.3376,39026,0
2014-05-12,7.3896,7.4051,7.3116,7.3809,29339,0
2014-05-13,7.3896,7.4327,7.3896,7.3896,21299,0
2014-05-14,7.4414,7.4414,7.3896,7.3937,22739,0
2014-05-15,7.4239,7.4757,7.4154,7.4414,14326,0
2014-05-16,7.2165,7.4327,7.2165,7.4327,3820,0
2014-05-19,7.2164,7.3809,7.2164,7.3809,893,0
2014-05-20,7.4673,7.4757,7.3635,7.4327,13225,0
2014-05-21,7.4327,7.4498,7.4239,7.4498,14232,0
2014-05-22,7.4327,7.4327,7.3979,7.4327,12429,0
2014-05-23,7.4327,7.4332,7.4327,7.4327,16083,0
2014-05-27,7.4327,7.4327,7.3462,7.4327,16148,0
2014-05-28,7.4673,7.4673,7.3462,7.4414,14000,0
2014-05-29,7.4587,7.4587,7.4239,7.4239,20907,0
2014-05-30,7.4414,7.4414,7.4414,7.4414,110,0
2014-06-02,7.4673,7.4673,7.4327,7.4327,1933,0
2014-06-03,7.4327,7.4733,7.4327,7.4733,12846,0
2014-06-04,7.4673,7.4757,7.4154,7.4757,23035,0
2014-06-06,7.6574,7.692,7.6488,7.6488,1458,0
2014-06-09,7.64,7.64,7.6053,7.6053,2929,0
2014-06-10,7.6488,7.7351,7.6488,7.7351,6480,0
2014-06-11,7.7956,7.8824,7.7956,7.8668,345,0
2014-06-12,7.8653,7.8653,7.7526,7.7526,2618,0
2014-06-13,7.8737,7.969,7.7612,7.7821,4235,0
2014-06-16,7.7697,7.7697,7.7697,7.7697,298,0
2014-06-17,7.8134,7.9519,7.7957,7.8215,1163,0
2014-06-18,7.8045,8.1162,7.7956,8.1162,2030,0
2014-06-19,7.8134,7.8215,7.8045,7.8215,1078,0
2014-06-20,7.7956,8.0991,7.7956,8.0991,5266,0
2014-06-24,8.0383,8.0469,7.8045,8.0469,1241,0
2014-06-25,7.9083,7.9604,7.8304,7.9015,835,0
2014-06-26,8.0991,8.0991,7.8045,7.8045,8406,0
2014-06-27,7.8134,8.0383,7.8045,7.8045,1433,0
2014-06-30,7.8304,8.1251,7.7956,8.0383,826,0
2014-07-01,7.8215,7.8737,7.7956,7.7956,2610,0
2014-07-02,7.7956,7.7956,7.7956,7.7956,1618,0
2014-07-03,7.7956,7.8653,7.7956,7.8653,1101,0
2014-07-07,7.8722,7.8722,7.7956,7.7956,3001,0
2014-07-09,7.8653,7.943,7.8653,7.943,2102,0
2014-07-10,7.9344,7.9951,7.6227,7.6227,9072,0
2014-07-11,7.7956,7.7956,7.7956,7.7956,473,0
2014-07-14,7.7956,7.8393,7.7956,7.8393,2027,0
2014-07-16,7.7956,7.8393,7.7956,7.7956,1965,0
2014-07-17,7.7956,7.7956,7.7956,7.7956,1693,0
2014-07-21,7.7957,7.7957,7.7956,7.7956,235,0
2014-07-22,7.8474,7.8474,7.7956,7.8304,2886,0
2014-07-23,7.7956,7.7956,7.7956,7.7956,1041,0
2014-07-24,7.8393,8.0122,7.8393,7.9259,10564,0
2014-07-25,8.0297,8.0991,8.0122,8.0991,6972,0
2014-07-28,8.1422,8.4081,8.1422,8.4081,7125,0
2014-07-29,8.3587,8.3587,8.0469,8.2116,5466,0
2014-07-30,8.4964,8.4964,7.7956,7.7956,5080,0
2014-07-31,7.7956,7.8608,7.7872,7.8608,3013,0
2014-08-01,7.7956,7.7956,7.7956,7.7956,852,0
2014-08-04,7.7526,7.7526,7.458,7.4667,926,0
2014-08-05,7.8045,8.1422,7.6227,7.8134,23443,0
2014-08-06,7.7526,7.8303,7.5515,7.6139,16071,0
2014-08-07,7.7697,7.7872,7.7697,7.7872,692,0
2014-08-12,7.5793,7.7179,7.5793,7.5877,6680,0
2014-08-13,7.6312,7.7438,7.458,7.5793,23322,0
2014-08-14,7.5793,7.7527,7.5793,7.7006,13355,0
2014-08-15,7.6659,7.7956,7.6398,7.6659,12934,0
2014-08-18,7.6398,7.8911,7.6227,7.7438,14053,0
2014-08-19,7.5446,7.9083,7.5358,7.7351,18470,0
2014-08-20,7.7091,7.7351,7.5793,7.7091,5856,0
2014-08-21,7.5793,7.5793,7.5793,7.5793,110,0
2014-08-22,7.7091,7.7091,7.5967,7.6788,3873,0
2014-08-25,7.6051,7.7091,7.5793,7.6572,8609,0
2014-08-26,7.6486,7.6486,7.5446,7.5877,16260,0
2014-08-27,7.4927,7.6659,7.4927,7.6659,15690,0
2014-08-28,7.5273,7.6227,7.2413,7.6111,12862,0
2014-08-29,7.5793,7.7697,7.5619,7.7697,2180,0
2014-09-02,7.7792,7.7873,7.5187,7.6572,9485,0
2014-09-03,7.6227,7.7872,7.6227,7.7872,10812,0
2014-09-04,7.7956,8.0122,7.7956,7.969,47055,0
2014-09-05,7.9344,7.9864,7.7956,7.9777,24652,0
2014-09-08,7.9864,8.0122,7.7956,8.0122,5792,0
2014-09-09,7.9777,8.0122,7.6227,8.0122,17936,0
2014-09-10,7.9079,8.0384,7.9079,8.0384,9425,0
2014-09-11,7.9167,8.0558,7.8734,8.0558,24923,0
2014-09-12,8.0384,8.0558,7.8734,8.0384,15926,0
2014-09-15,7.9517,8.3419,7.8735,8.3419,20376,0
2014-09-16,8.3419,8.4467,8.1686,8.3419,36909,0
2014-09-17,7.8209,8.4729,7.8209,8.4386,4788,0
2014-09-18,8.4386,8.4729,8.3419,8.349,2715,0
2014-09-19,8.2997,8.4117,8.0122,8.1254,20625,0
2014-09-22,8.3678,8.3767,8.0818,8.2555,20005,0
2014-09-23,8.247,8.3856,8.247,8.3678,6759,0
2014-09-24,8.3331,8.3856,8.0818,8.3856,8457,0
2014-09-25,8.3856,8.3856,8.1084,8.3767,6807,0
2014-09-26,8.3856,8.3856,8.1905,8.1905,2488,0
2014-09-29,7.9517,8.1687,7.9517,8.1687,1761,0
2014-09-30,8.1775,8.3856,8.0818,8.3678,5320,0
2014-10-01,8.3856,8.3856,8.1427,8.3419,4967,0
2014-10-02,8.3419,8.3767,8.186,8.2382,6566,0
2014-10-03,8.2556,8.3856,7.9863,8.0298,4327,0
2014-10-06,8.0818,8.2122,7.9342,8.0298,2796,0
2014-10-07,7.8995,8.134,7.8995,7.9517,10019,0
2014-10-08,7.8298,7.9517,7.7344,7.8209,10568,0
2014-10-09,7.821,7.821,7.821,7.821,475,0
2014-10-10,7.8209,7.9863,7.8209,7.9863,8343,0
2014-10-13,7.9079,8.0298,7.9079,8.0298,8019,0
2014-10-14,7.9079,7.9776,7.8209,7.8388,3714,0
2014-10-15,7.9079,7.995,7.404,7.7777,15483,0
2014-10-16,7.9517,7.9517,7.7866,7.8298,3238,0
2014-10-17,7.8298,7.9776,7.7777,7.9776,5784,0
2014-10-20,7.9427,7.9427,7.8388,7.8995,1856,0
2014-10-21,7.7866,7.9517,7.7777,7.7777,4148,0
2014-10-22,7.8209,7.9427,7.8038,7.8209,2313,0
2014-10-23,7.8209,7.9863,7.8209,7.8209,3274,0
2014-10-24,7.8209,7.869,7.8209,7.8648,1285,0
2014-10-27,7.8994,7.8994,7.7777,7.8038,54798,0
2014-10-28,7.8209,7.9688,7.8209,7.9688,61801,0
2014-10-29,7.9427,7.9427,7.9038,7.9079,2415,0
2014-10-30,7.8648,7.9775,7.8558,7.9079,13309,0
2014-10-31,7.9079,7.9079,7.9079,7.9079,485,0
2014-11-03,7.9079,7.9767,7.8568,7.8734,13235,0
2014-11-04,7.8734,7.9776,7.7689,7.9079,8601,0
2014-11-05,7.9079,8.6991,7.9079,8.3856,9862,0
2014-11-06,8.0818,8.3856,8.0818,8.3856,690,0
2014-11-07,8.3767,8.3856,7.9079,7.9079,5925,0
2014-11-10,8.0558,8.2863,7.9776,7.9776,6897,0
2014-11-12,7.821,7.821,7.821,7.821,400,0
2014-11-13,8.3856,8.3856,7.8209,7.8209,74952,0
2014-11-14,7.9079,7.9079,7.8648,7.8648,9568,0
2014-11-17,7.8648,7.8648,7.8648,7.8648,594,0
2014-11-19,7.8734,7.8734,7.8734,7.8734,771,0
2014-11-21,7.8648,7.9517,7.8648,7.9517,1469,0
2014-11-24,7.9342,8.0384,7.9079,7.9427,925,0
2014-11-25,7.9733,7.995,7.9733,7.995,1344,0
2014-12-01,8.0122,8.2122,7.8649,7.8734,4238,0
2014-12-02,7.8906,7.8906,7.8209,7.8209,1491,0
2014-12-03,7.6909,8.1687,7.1345,8.1687,3960,0
2014-12-04,8.4126,8.7172,8.2037,8.7172,12949,0
2014-12-05,8.4647,8.6304,8.2863,8.5876,19909,0
2014-12-08,8.6483,11.012,8.6483,8.9707,21869,0
2014-12-09,9.137,9.983,9.102,9.3726,20829,0
2014-12-10,9.381,9.591,8.9377,9.1547,12122,0
2014-12-11,9.3726,9.582,9.1547,9.3559,8405,0
2014-12-12,9.3726,9.3726,8.726,9.2146,9219,0
2014-12-15,9.3726,9.3726,8.7617,9.3289,12261,0
2014-12-16,9.555,9.591,8.7349,8.8842,18484,0
2014-12-17,9.137,9.137,8.7707,9.0226,11976,0
2014-12-18,9.0315,9.1547,8.4485,8.8135,14716,0
2014-12-19,9.0673,9.582,7.8897,8.3262,33014,0
2014-12-22,8.2473,8.6044,7.8897,7.9769,15382,0
2014-12-23,8.2211,8.2211,7.6938,7.881,11883,0
2014-12-24,7.8548,8.6071,7.846,7.9596,3881,0
2014-12-26,8.6135,8.6135,7.8897,8.4598,25355,0
2014-12-29,8.5876,8.7008,7.8987,8.0206,8203,0
2014-12-30,7.9334,8.3428,7.8548,8.0902,2668,0
2014-12-31,8.2298,8.2298,8.064,8.221,707,0
2015-01-02,8.1078,8.1512,8.064,8.1252,11687,0
2015-01-05,8.0032,8.2282,7.9682,8.1252,24843,0
2015-01-06,8.1163,8.1601,7.8897,7.9944,19234,0
2015-01-07,8.2124,8.2558,7.7591,7.7937,28200,0
2015-01-08,7.846,7.8897,7.7675,7.7675,7200,0
2015-01-09,7.7675,7.846,7.7591,7.7591,8936,0
2015-01-12,7.7591,7.8377,7.7591,7.7675,3201,0
2015-01-13,7.8116,8.1252,7.7591,7.7853,6738,0
2015-01-14,7.9769,8.1163,7.8638,7.9334,10257,0
2015-01-15,7.942,8.1078,7.8026,7.9158,9765,0
2015-01-16,7.9248,8.5706,7.8897,7.951,9702,0
2015-01-20,7.951,8.3174,7.942,8.2734,1850,0
2015-01-21,7.9596,8.1601,7.9596,7.9596,3556,0
2015-01-22,8.1775,8.1775,7.8897,7.9158,5735,0
2015-01-23,8.064,8.0816,7.9682,8.0206,1778,0
2015-01-28,7.9682,8.0117,7.9158,7.9248,2591,0
2015-01-29,7.9769,8.3865,7.9769,7.9944,5550,0
2015-01-30,7.9856,7.9856,7.9856,7.9856,170,0
2015-02-02,8.1512,8.7172,8.1512,8.5436,29819,0
2015-02-03,8.3951,8.5081,8.3174,8.5081,745,0
2015-02-04,8.6044,8.6044,8.2821,8.4555,4490,0
2015-02-05,8.2997,8.4991,8.2997,8.4991,1544,0
2015-02-06,8.3082,8.4126,8.2821,8.2821,1146,0
2015-02-09,8.2821,8.4213,8.2821,8.4126,3460,0
2015-02-10,8.4991,8.4991,8.4213,8.4991,2068,0
2015-02-11,8.4126,8.4991,7.9769,8.4729,20773,0
2015-02-12,8.2828,8.4738,8.1949,8.4647,5094,0
2015-02-13,8.2821,8.4818,8.1078,8.3428,7913,0
2015-02-17,8.2124,8.4909,8.1949,8.4818,1119,0
2015-02-18,8.2997,8.2997,7.942,8.1948,14587,0
2015-02-19,8.1949,8.3604,7.9769,8.1949,3708,0
2015-02-20,8.0206,8.3428,7.9769,8.1601,12696,0
2015-02-23,8.0293,8.4818,8.0293,8.2821,4436,0
2015-02-24,8.2298,8.4738,8.0903,8.4738,9178,0
2015-02-25,8.2558,8.4909,8.0816,8.4818,7924,0
2015-02-26,8.1601,8.4647,8.1601,8.4647,1173,0
2015-02-27,8.1949,8.4909,8.1601,8.1601,7824,0
2015-03-02,8.0902,8.3428,8.0902,8.3428,343,0
2015-03-03,8.4126,8.4647,7.9334,7.9769,23170,0
2015-03-04,7.9944,8.073,7.9769,8.0466,3671,0
2015-03-05,7.9856,8.0816,7.9334,7.9769,11700,0
2015-03-06,8.064,8.2647,7.942,8.0466,34066,0
2015-03-09,7.9596,8.1163,7.9596,7.9769,4703,0
2015-03-10,8.0466,8.1512,7.9334,7.9334,28679,0
2015-03-11,7.8548,8.2558,7.846,7.9334,7455,0
2015-03-12,8.0034,8.0906,8.0034,8.0034,1029,0
2015-03-13,7.9858,8.0034,7.9683,7.9683,2514,0
2015-03-16,7.9946,8.012,7.9683,7.9683,2286,0
2015-03-17,7.9683,8.0383,7.8636,7.8723,6860,0
2015-03-18,7.9683,7.9683,7.8111,7.8283,18065,0
2015-03-19,7.8546,7.8723,7.8458,7.8546,801,0
2015-03-20,7.8458,8.0821,7.7933,7.7933,3315,0
2015-03-23,7.7933,7.8546,7.7933,7.8546,573,0
2015-03-24,7.8546,7.8986,7.8546,7.8546,1029,0
2015-03-25,7.7933,7.7933,7.7759,7.7759,342,0
2015-03-26,7.7849,7.8723,7.7849,7.8723,49848,0
2015-03-27,7.8986,7.8986,7.8636,7.8723,68137,0
2015-03-30,7.8458,7.9597,7.8111,7.8723,3658,0
2015-03-31,7.8111,7.942,7.8021,7.942,6208,0
2015-04-01,7.9597,7.9597,7.8723,7.8723,48134,0
2015-04-02,7.8723,7.9157,7.8723,7.8723,20921,0
2015-04-06,7.8723,7.9334,7.8723,7.8723,1601,0
2015-04-08,7.8723,7.9771,7.8723,7.9511,19206,0
2015-04-09,7.9157,8.0906,7.9157,8.0906,1772,0
2015-04-10,8.0034,8.0209,7.9597,8.0209,1486,0
2015-04-13,8.0209,8.0209,8.0209,8.0209,1486,0
2015-04-14,7.9597,8.0644,7.9597,8.0644,342,0
2015-04-15,7.9683,8.0559,7.9683,7.9771,1086,0
2015-04-16,8.0127,8.0127,8.0127,8.0127,313,0
2015-04-17,7.9683,7.9683,7.9683,7.9683,685,0
2015-04-21,7.9597,7.9597,7.9597,7.9597,439,0
2015-04-22,8.012,8.012,8.012,8.012,687,0
2015-04-23,8.1346,8.1695,8.117,8.1346,4230,0
2015-04-24,8.047,8.1346,8.047,8.1346,1178,0
2015-04-28,8.3445,8.3533,8.2568,8.3533,1828,0
2015-04-29,8.0821,8.3095,8.0644,8.0644,6631,0
2015-04-30,8.1084,8.1609,8.1084,8.1609,342,0
2015-05-01,8.0644,8.2483,8.0559,8.2483,1715,0
2015-05-04,8.117,8.1346,8.117,8.1346,1601,0
2015-05-05,8.1346,8.1346,8.047,8.047,342,0
2015-05-06,8.0559,8.0559,8.047,8.047,783,0
2015-05-07,8.117,8.117,8.117,8.117,112,0
2015-05-08,8.1346,8.1346,8.047,8.047,12692,0
2015-05-11,8.0645,8.0735,8.0296,8.0735,19373,0
2015-05-12,8.0908,8.0908,8.0908,8.0908,341,0
2015-05-14,8.0998,8.1261,8.0735,8.0735,1823,0
2015-05-15,8.0735,8.1261,8.0735,8.1261,8205,0
2015-05-18,8.1261,8.1261,8.1085,8.1085,645,0
2015-05-19,8.1261,8.1261,8.1261,8.1261,287,0
2015-05-20,8.1261,8.1261,8.1261,8.1261,110,0
2015-05-21,8.1261,8.1261,8.1261,8.1261,683,0
2015-05-26,8.0822,8.0822,8.0822,8.0822,1025,0
2015-05-28,7.9945,8.183,7.9856,7.9856,12247,0
2015-05-29,8.0645,8.0908,8.0645,8.0908,683,0
2015-06-01,8.0822,8.0908,8.0559,8.0645,6439,0
2015-06-02,8.0646,8.2657,8.0646,8.2489,2024,0
2015-06-03,8.1085,8.1875,8.0735,8.1787,3077,0
2015-06-04,8.1085,8.3802,8.0296,8.0296,8091,0
2015-06-05,8.3367,8.3367,8.1172,8.1613,798,0
2015-06-08,8.3802,8.3802,8.2314,8.2666,1480,0
2015-06-09,8.3016,8.3191,8.2051,8.2314,1151,0
2015-06-10,8.1261,8.2754,8.1172,8.2139,4798,0
2015-06-11,8.3195,8.3195,8.1961,8.1961,1566,0
2015-06-12,8.2577,8.2755,8.249,8.2577,456,0
2015-06-15,8.2577,8.3371,8.1961,8.2841,3748,0
2015-06-16,8.2841,8.8029,8.2841,8.6457,166636,0
2015-06-17,8.8029,8.8029,8.583,8.592,3522,0
2015-06-18,8.6366,8.6366,8.583,8.592,3522,0
2015-06-19,8.4945,8.8029,8.4945,8.583,52818,0
2015-06-22,8.592,8.6982,8.583,8.6634,6135,0
2015-06-23,8.6634,8.6634,8.592,8.592,17767,0
2015-06-24,8.592,8.6098,8.592,8.592,1364,0
2015-06-25,8.583,8.601,8.583,8.583,1021,0
2015-06-26,8.583,8.583,8.583,8.583,52705,0
2015-06-29,8.583,8.6098,8.583,8.583,61223,0
2015-06-30,8.7422,8.8029,8.6189,8.6189,426,0
2015-07-01,8.6982,8.6982,8.583,8.592,1476,0
2015-07-02,8.583,8.583,8.583,8.583,796,0
2015-07-06,8.7422,8.7422,8.592,8.592,456,0
2015-07-07,8.583,8.7599,8.583,8.601,25558,0
2015-07-08,8.592,8.7858,8.592,8.592,1021,0
2015-07-09,8.592,8.6724,8.583,8.583,3180,0
2015-07-13,8.6813,8.8029,8.6813,8.8029,2953,0
2015-07-14,8.592,8.592,8.592,8.592,461,0
2015-07-15,8.6098,8.6098,8.583,8.592,3066,0
2015-07-16,8.583,8.592,8.583,8.583,1249,0
2015-07-17,8.583,8.592,8.583,8.583,5678,0
2015-07-20,8.583,8.8029,8.5662,8.7778,9539,0
2015-07-21,8.6982,8.7154,8.583,8.7072,17947,0
2015-07-22,8.592,8.6982,8.592,8.6982,4202,0
2015-07-23,8.7599,8.7778,8.7599,8.7599,456,0
2015-07-24,8.583,8.6366,8.583,8.6366,456,0
2015-07-27,8.583,8.601,8.583,8.583,13858,0
2015-07-28,8.6098,8.7154,8.583,8.6189,2727,0
2015-07-29,8.583,8.6724,8.583,8.601,1137,0
2015-07-30,8.7154,8.7154,8.6634,8.6634,2046,0
2015-07-31,8.583,8.7072,8.583,8.7072,229,0
2015-08-03,8.7072,8.7072,8.6277,8.6277,259,0
2015-08-04,8.592,8.601,8.583,8.583,5225,0
2015-08-06,8.583,8.583,8.583,8.583,342,0
2015-08-10,8.6366,8.6366,8.6366,8.6366,110,0
2015-08-11,8.592,8.6098,8.583,8.6098,1353,0
2015-08-13,8.6894,8.7072,8.5303,8.583,1364,0
2015-08-14,8.6189,8.8118,8.6189,8.7331,26695,0
2015-08-17,8.8029,8.8029,8.7599,8.7599,229,0
2015-08-18,8.6277,8.8742,8.6277,8.8742,9539,0
2015-08-19,8.7599,8.7688,8.7599,8.7599,4886,0
2015-08-20,8.7599,8.7688,8.7599,8.7688,1021,0
2015-08-21,8.7599,8.7778,8.5394,8.583,5339,0
2015-08-24,8.3195,8.583,8.3195,8.3898,2441,0
2015-08-25,8.3811,8.3811,8.3811,8.3811,110,0
2015-08-26,8.3898,8.583,8.3635,8.4249,3407,0
2015-08-27,8.5394,8.8921,8.4072,8.8921,8975,0
2015-08-28,8.8207,8.919,8.8207,8.919,909,0
2015-08-31,8.5741,8.919,8.5741,8.919,796,0
2015-09-01,8.919,8.919,8.4692,8.5482,796,0
2015-09-02,8.8029,8.8029,8.5303,8.583,17720,0
2015-09-03,8.5394,8.5482,8.5394,8.5482,1932,0
2015-09-04,8.5482,8.7858,8.5482,8.7858,4430,0
2015-09-08,8.8921,8.8921,8.5482,8.583,7610,0
2015-09-09,8.6189,8.6189,8.583,8.583,5678,0
2015-09-10,8.6841,8.6841,8.583,8.6813,1631,0
2015-09-11,8.6189,8.6277,8.6189,8.6189,906,0
2015-09-14,8.6546,8.6546,8.6189,8.6189,5091,0
2015-09-15,8.5741,8.6546,8.5741,8.6189,6111,0
2015-09-16,8.6457,8.6634,8.6277,8.6546,5769,0
2015-09-17,8.6189,8.6189,8.6189,8.6189,824,0
2015-09-18,8.6277,9.052,8.6189,9.052,22513,0
2015-09-21,8.6813,9.052,8.6724,9.0252,2602,0
2015-09-22,8.6366,8.902,8.6366,8.6546,793,0
2015-09-23,8.6457,8.6457,8.6457,8.6457,383,0
2015-09-24,8.6366,8.6813,8.6366,8.6813,899,0
2015-09-25,8.7422,8.7511,8.6277,8.6277,3280,0
2015-09-28,8.6189,8.7422,8.6189,8.7422,2845,0
2015-09-29,8.7422,8.7599,8.6277,8.6277,679,0
2015-09-30,8.7599,8.7599,8.6189,8.6366,2830,0
2015-10-01,8.7511,8.8394,8.6366,8.7331,9501,0
2015-10-02,8.6277,8.6457,8.6277,8.6366,338,0
2015-10-05,8.7242,8.7242,8.7242,8.7242,671,0
2015-10-06,8.7242,8.7422,8.6189,8.6894,260647,0
2015-10-07,8.7242,8.8394,8.7154,8.8394,113129,0
2015-10-08,8.7242,9.546,8.7154,8.8483,126929,0
2015-10-09,8.8038,8.8751,8.8038,8.8394,15160,0
2015-10-12,8.9289,8.9289,8.8394,8.9109,1923,0
2015-10-13,8.7242,8.8842,8.7242,8.8842,86884,0
2015-10-14,8.7511,8.8394,8.7072,8.7688,5204,0
2015-10-15,8.7948,8.9289,8.7948,8.902,1244,0
2015-10-16,8.893,8.9109,8.7778,8.8394,3053,0
2015-10-19,8.9289,8.9289,8.8394,8.8483,3881,0
2015-10-20,8.9628,9.1405,8.8661,9.1227,6099,0
2015-10-21,9.1923,9.679,8.902,9.061,14142,0
2015-10-22,9.724,9.839,9.1047,9.537,12557,0
2015-10-23,9.1494,10.06,8.5027,9.1315,181006,0
2015-10-26,8.9628,9.1315,8.8394,9.061,74663,0
2015-10-27,9.0164,9.1405,8.8483,8.8483,3959,0
2015-10-28,8.9628,8.9716,8.7778,8.9716,40275,0
2015-10-29,8.9716,9.0959,8.7778,9.0691,43555,0
2015-10-30,8.9716,9.052,8.9289,8.9289,15046,0
2015-11-02,8.9716,9.052,8.7965,9.052,3224,0
2015-11-03,9.1405,9.1583,8.9199,9.0074,27037,0
2015-11-04,9.0164,9.1674,8.8904,9.1674,25721,0
2015-11-05,9.1674,9.1674,8.9289,9.1405,59052,0
2015-11-06,9.061,9.1047,8.9985,8.9985,2262,0
2015-11-09,9.1047,9.1878,8.9985,9.1878,4783,0
2015-11-10,9.0959,9.1583,8.9985,9.1583,29527,0
2015-11-11,9.1137,9.2281,9.0164,9.1405,284856,0
2015-11-12,9.1405,9.2727,9.1047,9.2458,16969,0
2015-11-13,9.1745,9.1833,9.0691,9.1833,906,0
2015-11-16,9.1674,9.219,9.061,9.0959,5091,0
2015-11-17,9.1047,9.2281,9.1047,9.1833,1923,0
2015-11-18,9.2013,9.2727,9.0342,9.0691,41180,0
2015-11-19,9.0431,9.1137,9.0164,9.0164,4751,0
2015-11-20,9.0959,9.1405,9.0164,9.0164,1810,0
2015-11-23,9.1047,9.1494,8.9985,9.1405,8598,0
2015-11-24,9.061,9.061,9.052,9.061,48080,0
2015-11-25,9.1405,9.2817,9.0431,9.2727,13915,0
2015-11-27,9.1674,9.1674,8.9985,9.1405,1923,0
2015-11-30,9.1674,9.2458,9.1405,9.1674,5656,0
2015-12-01,9.2101,9.2817,9.1494,9.1923,42100,0
2015-12-02,9.1405,9.1494,9.1137,9.1137,1904,0
2015-12-03,9.0164,9.1227,9.0074,9.0074,2716,0
2015-12-04,9.1405,9.873,9.0959,9.3696,8711,0
2015-12-07,9.511,10.077,9.502,9.688,13009,0
2015-12-08,9.83,9.865,9.379,9.735,4701,0
2015-12-09,9.856,10.165,9.627,9.98,16969,0
2015-12-10,9.98,9.99,9.618,9.785,17196,0
2015-12-11,9.91,9.981,9.591,9.661,28408,0
2015-12-14,9.635,9.8,9.0136,9.1726,15579,0
2015-12-15,9.1726,9.536,9.1378,9.3947,14990,0
2015-12-16,9.102,9.4037,9.0315,9.1726,45764,0
2015-12-17,9.2977,9.3067,9.1647,9.2977,7553,0
2015-12-18,9.2977,9.3067,9.2173,9.2888,12626,0
2015-12-21,9.3155,9.3155,9.1815,9.2353,21529,0
2015-12-22,9.1995,9.2263,9.102,9.1556,7934,0
2015-12-23,9.1905,10.104,9.1468,9.891,42607,0
2015-12-24,9.582,9.9,9.4916,9.9,11167,0
2015-12-28,9.83,10.175,9.83,10.078,4454,0
2015-12-29,10.185,10.609,10.078,10.469,11154,0
2015-12-30,10.513,11.355,10.513,10.78,5084,0
2015-12-31,10.884,11.541,10.513,11.062,14554,0
2016-01-04,10.522,11.317,10.522,10.7,5405,0
2016-01-05,11.002,11.045,10.591,11.045,8003,0
2016-01-06,11.062,12.021,11.062,11.578,10766,0
2016-01-07,11.532,11.679,11.089,11.533,13419,0
2016-01-08,11.72,11.798,11.098,11.364,21137,0
2016-01-11,11.346,11.613,11.346,11.538,8853,0
2016-01-12,11.906,11.975,11.418,11.754,30112,0
2016-01-13,11.748,12.063,11.177,11.453,44197,0
2016-01-14,11.444,11.772,10.893,11.471,14520,0
2016-01-15,11.346,12.065,11.346,11.355,9210,0
2016-01-19,11.089,11.711,10.876,11.106,11835,0
2016-01-20,11.098,11.115,10.389,10.618,9234,0
2016-01-21,10.398,10.754,10.287,10.362,10637,0
2016-01-22,11.321,11.321,9.99,10.45,12981,0
2016-01-25,10.389,10.93,10.389,10.858,21535,0
2016-01-26,10.813,10.858,9.873,10.025,3592,0
2016-01-27,10.113,10.867,9.91,10.3,4560,0
2016-01-28,10.122,10.274,10.07,10.166,5425,0
2016-01-29,10.6,10.646,10.061,10.334,10842,0
2016-02-01,10.414,10.414,10.078,10.104,10246,0
2016-02-02,10.3,10.3,9.936,10.22,1577,0
2016-02-03,9.936,9.99,9.847,9.954,9772,0
2016-02-04,10.07,10.07,9.0583,9.2173,7901,0
2016-02-05,9.0315,10.646,9.0315,9.12,11843,0
2016-02-08,9.3155,9.758,8.9957,9.564,14053,0
2016-02-09,9.2888,9.74,9.2263,9.3859,2895,0
2016-02-10,9.4652,9.865,9.3155,9.3155,1751,0
2016-02-11,9.0932,9.626,8.9957,9.0494,8004,0
2016-02-12,9.519,9.591,9.0494,9.0673,4265,0
2016-02-16,9.0226,9.0932,8.9601,9.0753,9702,0
2016-02-17,9.0753,9.0753,8.8815,9.0673,2910,0
2016-02-18,8.9252,9.111,8.9252,9.0583,12322,0
2016-02-19,9.0583,9.0682,8.8716,8.8984,13252,0
2016-02-22,9.0583,9.0932,8.9073,8.9601,8720,0
2016-02-23,9.0046,9.0842,8.827,8.8538,11196,0
2016-02-24,8.8358,8.8358,8.7294,8.7294,472,0
2016-02-25,8.827,9.0494,8.5339,8.7474,44932,0
2016-02-26,8.9162,8.9162,8.65,8.8135,41453,0
2016-02-29,9.2753,9.3155,8.827,9.0315,9908,0
2016-03-01,9.0271,9.3067,8.934,9.3067,8593,0
2016-03-02,8.8895,9.4374,8.8895,9.1647,8045,0
2016-03-03,9.3859,9.652,9.2621,9.573,7097,0
2016-03-04,9.758,9.758,9.3421,9.51,2833,0
2016-03-07,9.83,9.83,9.3598,9.644,3833,0
2016-03-08,9.626,9.724,9.377,9.377,3433,0
2016-03-09,9.4374,9.4826,9.3598,9.412,2588,0
2016-03-10,9.3598,9.527,9.1378,9.1468,15316,0
2016-03-11,9.3067,9.4916,9.102,9.4652,7263,0
2016-03-14,9.4288,9.679,9.1905,9.2888,5897,0
2016-03-15,9.2888,9.708,9.2798,9.708,6104,0
2016-03-16,9.672,9.69,9.2708,9.3246,2380,0
2016-03-17,9.636,9.769,9.3067,9.663,9048,0
2016-03-18,9.2621,9.814,9.2621,9.814,53016,0
2016-03-21,9.814,10.687,9.814,10.179,11067,0
2016-03-22,10.064,10.089,9.645,9.69,9090,0
2016-03-23,9.708,9.846,9.556,9.69,10547,0
2016-03-28,9.565,9.93,9.502,9.583,8309,0
2016-03-29,9.805,9.975,9.4747,9.627,10503,0
2016-03-30,10.259,10.259,9.709,10.143,26733,0
2016-03-31,10.003,10.268,10.003,10.126,18715,0
2016-04-01,10.225,10.242,10.018,10.107,15473,0
2016-04-04,10.335,10.601,10.107,10.242,21885,0
2016-04-05,10.242,10.242,9.992,10.085,24703,0
2016-04-06,10.233,10.687,10.224,10.633,17629,0
2016-04-07,10.33,10.348,10.33,10.33,1929,0
2016-04-08,10.154,10.158,10.134,10.158,359,0
2016-04-11,10.143,10.482,10.018,10.197,6393,0
2016-04-12,10.521,10.521,10.143,10.33,10724,0
2016-04-13,10.098,10.366,10.098,10.33,4062,0
2016-04-14,10.303,10.473,10.303,10.473,2877,0
2016-04-15,10.492,10.509,10.375,10.509,1205,0
2016-04-18,10.295,10.482,10.242,10.251,2046,0
2016-04-19,10.252,10.509,10.251,10.509,1123,0
2016-04-20,10.375,10.375,10.242,10.251,5701,0
2016-04-21,10.242,10.259,10.242,10.251,3180,0
2016-04-22,10.207,10.228,10.197,10.197,1133,0
2016-04-25,10.214,10.242,10.179,10.233,1055,0
2016-04-26,10.268,10.268,10.264,10.264,562,0
2016-04-27,10.242,10.263,10.215,10.215,6878,0
2016-04-28,10.242,10.491,10.233,10.473,11791,0
2016-04-29,10.268,10.268,10.268,10.268,326,0
2016-05-02,10.233,10.233,10.161,10.161,331,0
2016-05-04,10.242,10.259,10.162,10.259,6835,0
2016-05-06,10.526,10.526,10.518,10.518,336,0
2016-05-09,10.429,10.429,10.277,10.42,2203,0
2016-05-10,10.42,10.429,10.412,10.412,571,0
2016-05-11,10.339,10.42,10.339,10.42,1795,0
2016-05-12,10.393,10.42,10.339,10.339,11511,0
2016-05-13,10.429,10.518,10.339,10.509,1257,0
2016-05-16,10.446,10.473,10.42,10.473,1986,0
2016-05-17,10.384,10.437,10.33,10.366,6085,0
2016-05-18,10.473,10.473,10.33,10.395,6657,0
2016-05-19,10.375,10.375,10.375,10.375,537,0
2016-05-20,10.375,10.464,10.375,10.464,14689,0
2016-05-23,10.451,10.509,10.384,10.509,11033,0
2016-05-24,10.509,10.651,10.5,10.539,11023,0
2016-05-25,10.553,10.597,10.535,10.579,8205,0
2016-05-26,10.588,10.597,10.491,10.511,9499,0
2016-05-27,10.473,10.697,10.464,10.464,48613,0
2016-05-31,10.509,10.642,10.509,10.526,9834,0
2016-06-01,10.633,10.819,10.615,10.794,10564,0
2016-06-02,10.767,10.945,10.643,10.733,19045,0
2016-06-03,10.759,10.864,10.687,10.687,36037,0
2016-06-06,10.918,11.131,10.741,11.122,19065,0
2016-06-07,11.131,12.023,11.122,11.969,33877,0
2016-06-08,11.969,11.969,11.75,11.871,19780,0
2016-06-09,11.898,11.898,11.372,11.601,6891,0
2016-06-10,11.578,11.622,11.453,11.497,2470,0
2016-06-13,11.523,11.532,11.399,11.514,2958,0
2016-06-14,11.372,11.51,10.247,11.202,12698,0
2016-06-15,11.266,11.274,11.016,11.108,16035,0
2016-06-16,10.783,10.993,10.721,10.822,23091,0
2016-06-17,10.721,11.257,10.712,11.05,894029,0
2016-06-20,11.292,11.926,11.266,11.863,14898,0
2016-06-21,11.56,11.809,11.202,11.703,4822,0
2016-06-23,11.5,11.658,11.17,11.56,15857,0
2016-06-24,11.344,11.479,11.167,11.301,21524,0
2016-06-27,11.016,11.417,10.989,10.989,11088,0
2016-06-28,11.22,11.685,11.17,11.667,8765,0
2016-06-29,11.569,11.642,11.283,11.327,13130,0
2016-06-30,11.344,11.822,11.344,11.354,12474,0
2016-07-01,11.39,11.595,11.344,11.595,7008,0
2016-07-05,11.426,11.569,11.319,11.372,9995,0
2016-07-06,11.426,11.523,11.32,11.453,10875,0
2016-07-07,11.435,11.613,11.336,11.443,15345,0
2016-07-08,11.523,11.604,11.443,11.604,896,0
2016-07-11,11.685,11.685,11.345,11.488,3849,0
2016-07-12,11.506,11.613,11.167,11.435,36245,0
2016-07-13,11.319,11.426,11.319,11.363,2240,0
2016-07-14,11.453,11.453,11.266,11.301,4367,0
2016-07-15,11.381,11.408,11.274,11.301,5670,0
2016-07-18,11.266,11.358,11.266,11.266,9166,0
2016-07-19,11.319,11.39,11.167,11.266,11640,0
2016-07-20,11.39,11.479,11.238,11.479,7287,0
2016-07-21,11.479,11.479,11.267,11.301,1043,0
2016-07-22,11.363,11.399,11.319,11.399,448,0
2016-07-25,11.327,11.455,11.034,11.193,31760,0
2016-07-26,10.964,11.035,10.925,11.019,7311,0
2016-07-27,11.068,11.103,10.962,10.975,3607,0
2016-07-28,11.167,11.31,11.148,11.301,19366,0
2016-07-29,11.247,11.274,11.148,11.274,5991,0
2016-08-01,11.184,11.274,10.952,11.025,7019,0
2016-08-02,11.095,11.319,11.086,11.121,6717,0
2016-08-03,11.121,11.167,11.016,11.167,7823,0
2016-08-05,10.898,11.167,10.898,11.139,7032,0
2016-08-08,11.167,11.488,11.059,11.167,14468,0
2016-08-09,10.962,11.167,10.952,11.007,5850,0
2016-08-10,11.059,11.077,10.966,11.077,3302,0
2016-08-11,11.077,11.112,11.059,11.105,9264,0
2016-08-12,11.121,11.167,11.077,11.167,1902,0
2016-08-15,11.167,11.215,11.167,11.167,4198,0
2016-08-16,11.167,11.208,11.086,11.175,8096,0
2016-08-17,11.167,11.243,11.167,11.193,4366,0
2016-08-18,11.167,11.301,11.167,11.167,3607,0
2016-08-19,11.112,11.301,10.998,11.158,4243,0
2016-08-22,11.292,11.301,10.989,11.03,14276,0
2016-08-23,11.077,11.153,11.077,11.095,4372,0
2016-08-24,11.05,11.292,11.05,11.229,1812,0
2016-08-25,11.229,11.595,11.229,11.435,6927,0
2016-08-26,11.354,11.435,11.229,11.229,3927,0
2016-08-29,11.211,11.612,11.211,11.396,4400,0
2016-08-30,11.435,11.791,11.417,11.703,57090,0
2016-08-31,11.791,11.791,11.274,11.604,12854,0
2016-09-01,11.73,11.73,11.56,11.564,2028,0
2016-09-02,11.604,11.694,11.604,11.694,5592,0
2016-09-06,11.685,11.971,11.622,11.712,11889,0
2016-09-07,11.718,11.756,11.649,11.739,10437,0
2016-09-08,11.712,11.872,11.649,11.863,6993,0
2016-09-09,11.76,11.786,11.725,11.725,3277,0
2016-09-12,11.563,11.823,11.563,11.823,12813,0
2016-09-13,12.285,12.709,11.925,12.186,36589,0
2016-09-14,12.206,12.62,12.186,12.433,12704,0
2016-09-15,12.433,12.611,12.344,12.389,3071,0
2016-09-16,12.393,12.482,12.058,12.088,25984,0
2016-09-19,12.255,12.295,12.009,12.029,7820,0
2016-09-20,12.029,12.029,11.94,11.969,11170,0
2016-09-21,11.94,12.039,11.791,12.039,4917,0
2016-09-22,12.039,12.039,12.009,12.009,865,0
2016-09-23,11.936,11.936,11.87,11.88,3659,0
2016-09-26,11.812,11.812,11.752,11.772,1050,0
2016-09-27,11.841,11.841,11.841,11.841,714,0
2016-09-28,11.94,11.94,11.752,11.841,4126,0
2016-09-29,11.772,12.571,11.772,12.265,94167,0
2016-09-30,12.309,12.571,12.309,12.354,8934,0
2016-10-03,12.44,12.44,12.134,12.134,2234,0
2016-10-04,12.186,12.186,11.86,11.86,5260,0
2016-10-05,12.005,12.005,11.851,11.87,1507,0
2016-10-06,11.89,11.921,11.821,11.821,3906,0
2016-10-07,11.841,11.91,11.841,11.91,68197,0
2016-10-10,12.196,12.196,12.06,12.123,1995,0
2016-10-11,12.166,12.255,12.136,12.245,1230,0
2016-10-12,12.334,12.334,11.999,12.048,2308,0
2016-10-13,12.245,12.533,12.136,12.146,913,0
2016-10-14,11.86,12.236,11.841,12.118,10780,0
2016-10-17,12.018,12.167,12.009,12.009,2334,0
2016-10-18,11.999,12.039,11.999,12.039,1115,0
2016-10-19,12.058,12.058,11.959,11.989,4724,0
2016-10-20,11.858,11.89,11.858,11.89,2466,0
2016-10-21,11.959,11.959,11.959,11.959,405,0
2016-10-24,11.693,11.989,11.693,11.94,8551,0
2016-10-25,11.791,12.186,11.791,12.136,7905,0
2016-10-26,12.334,12.334,12.186,12.186,4744,0
2016-10-27,12.136,12.285,12.136,12.186,2201,0
2016-10-28,11.989,12.186,11.989,12.088,1364,0
2016-10-31,12.088,12.186,12.088,12.136,1465,0
2016-11-01,12.088,12.186,12.088,12.176,3590,0
2016-11-02,11.94,11.94,11.94,11.94,639,0
2016-11-03,11.989,12.136,11.89,11.89,9645,0
2016-11-04,11.989,12.039,11.89,11.89,3665,0
2016-11-07,12.186,12.236,11.971,12.236,10108,0
2016-11-08,12.146,12.334,12.146,12.334,5367,0
2016-11-09,12.136,12.482,12.136,12.482,7625,0
2016-11-10,12.482,12.926,12.48,12.926,5672,0
2016-11-11,12.729,13.025,12.555,12.828,16008,0
2016-11-14,12.877,13.321,12.828,12.828,23873,0
2016-11-15,12.828,13.276,12.828,13.125,2766,0
2016-11-16,13.321,13.421,12.828,13.221,20730,0
2016-11-17,13.271,13.517,13.271,13.517,3205,0
2016-11-18,13.221,13.667,13.221,13.376,2513,0
2016-11-21,13.469,13.469,13.271,13.469,2659,0
2016-11-22,13.406,13.517,13.371,13.469,4600,0
2016-11-23,13.469,13.517,13.421,13.421,2128,0
2016-11-25,13.469,13.469,13.469,13.469,197,0
2016-11-28,13.271,13.421,13.075,13.421,7042,0
2016-11-29,13.421,13.421,13.421,13.421,113,0
2016-11-30,13.271,13.512,13.271,13.512,1690,0
2016-12-01,13.512,13.794,13.464,13.567,2795,0
2016-12-02,13.667,13.814,13.559,13.814,711916,0
2016-12-05,13.963,14.604,13.963,14.567,652308,0
2016-12-06,14.604,16.874,14.604,15.147,19836,0
2016-12-07,15.197,15.689,15.09,15.689,25961,0
2016-12-08,15.639,15.789,15.443,15.542,21506,0
2016-12-09,15.589,15.789,14.9,15.443,53698,0
2016-12-12,15.493,15.639,14.258,14.653,48761,0
2016-12-13,14.604,14.944,14.406,14.506,10258,0
2016-12-14,14.506,14.622,14.406,14.456,17661,0
2016-12-15,14.456,15.173,14.257,14.901,12815,0
2016-12-16,15.512,16.634,15.199,16.535,72301,0
2016-12-19,16.436,16.485,16.09,16.237,31710,0
2016-12-20,16.237,16.287,16.024,16.237,9193,0
2016-12-21,16.237,16.237,15.366,16.188,8131,0
2016-12-22,15.99,16.337,15.793,16.337,18933,0
2016-12-23,16.237,16.287,15.94,16.237,14144,0
2016-12-27,15.89,16.287,15.89,15.94,3217,0
2016-12-28,15.578,16.139,15.429,15.545,24870,0
2016-12-29,15.396,15.818,14.466,15.05,57922,0
2016-12-30,15.149,15.545,14.342,15.545,13833,0
2017-01-03,15.593,15.94,15.446,15.496,32409,0
2017-01-04,15.593,15.89,15.446,15.496,10888,0
2017-01-05,15.545,16.188,15.199,16.188,13625,0
2017-01-06,16.09,16.188,15.793,15.94,7224,0
2017-01-09,15.873,15.94,15.793,15.843,3865,0
2017-01-10,15.89,16.139,15.89,16.139,1169,0
2017-01-11,15.99,15.99,15.793,15.843,5395,0
2017-01-12,15.793,15.843,15.204,15.593,5132,0
2017-01-13,15.232,15.743,15.232,15.643,4206,0
2017-01-17,15.248,15.593,15.248,15.593,7324,0
2017-01-18,15.545,15.693,15.396,15.396,8622,0
2017-01-19,15.396,16.139,15.396,15.99,9389,0
2017-01-20,16.188,16.188,16.09,16.139,695,0
2017-01-23,16.139,16.683,15.346,16.387,32635,0
2017-01-24,16.387,16.387,16.287,16.337,4420,0
2017-01-25,15.89,16.387,15.643,16.188,5265,0
2017-01-26,16.387,16.728,16.242,16.436,7098,0
2017-01-27,16.436,16.436,16.272,16.436,2219,0
2017-01-30,16.436,16.436,16.139,16.337,6185,0
2017-01-31,16.262,16.337,16.188,16.287,11168,0
2017-02-01,16.683,16.683,16.337,16.535,17102,0
2017-02-02,16.634,17.082,16.535,16.634,14723,0
2017-02-03,16.584,16.782,16.337,16.485,8754,0
2017-02-06,16.535,17.327,16.535,17.228,12726,0
2017-02-07,17.327,17.822,17.277,17.327,13289,0
2017-02-08,17.327,17.475,17.129,17.228,15200,0
2017-02-09,17.426,17.426,16.832,17.08,5677,0
2017-02-10,17.674,17.722,16.272,17.08,4978,0
2017-02-13,17.624,17.624,16.882,17.03,5421,0
2017-02-14,17.327,17.327,16.778,16.98,110306,0
2017-02-15,16.93,17.228,16.337,16.733,38042,0
2017-02-16,16.683,16.837,16.237,16.584,15816,0
2017-02-17,16.782,16.882,16.666,16.832,6140,0
2017-02-21,16.907,16.98,16.237,16.387,9731,0
2017-02-22,16.337,16.832,16.287,16.782,5924,0
2017-02-23,16.822,16.822,16.683,16.683,4071,0
2017-02-24,16.733,16.832,16.706,16.832,4128,0
2017-02-27,16.782,16.93,16.733,16.832,11927,0
2017-02-28,16.93,16.93,16.634,16.733,3600,0
2017-03-01,16.832,17.03,16.584,16.782,74191,0
2017-03-02,16.584,16.733,16.535,16.584,3521,0
2017-03-03,16.579,17.08,16.436,17.03,8765,0
2017-03-06,16.733,17.277,16.593,17.277,4916,0
2017-03-07,17.142,17.426,17.08,17.228,9732,0
2017-03-08,17.228,17.341,16.937,17.08,9387,0
2017-03-09,17.228,17.575,17.129,17.228,9402,0
2017-03-10,17.327,17.327,17.228,17.228,6439,0
2017-03-13,17.277,17.377,16.93,17.179,14811,0
2017-03-14,17.129,17.377,17.08,17.08,69068,0
2017-03-15,17.129,17.228,16.682,16.682,17437,0
2017-03-16,16.881,16.93,16.732,16.881,7605,0
2017-03-17,16.881,17.03,16.285,16.285,50137,0
2017-03-20,16.533,16.682,16.483,16.682,8416,0
2017-03-21,16.444,16.682,15.887,16.037,16976,0
2017-03-22,16.087,16.087,15.391,15.541,14775,0
2017-03-23,15.589,16.003,15.491,15.689,3702,0
2017-03-24,16.483,16.483,16.235,16.235,3223,0
2017-03-27,16.732,16.881,16.434,16.881,5537,0
2017-03-28,16.707,16.93,16.682,16.781,212774,0
2017-03-29,16.732,16.881,16.434,16.781,15441,0
2017-03-30,16.781,16.881,16.385,16.583,19670,0
2017-03-31,16.831,16.881,16.633,16.831,6912,0
2017-04-03,16.633,16.831,16.434,16.434,12214,0
2017-04-04,16.583,16.781,16.518,16.682,5741,0
2017-04-05,16.677,16.781,16.136,16.185,10851,0
2017-04-06,16.185,16.285,16.087,16.285,2221,0
2017-04-07,16.335,16.633,16.335,16.633,2916,0
2017-04-10,16.633,16.732,16.483,16.633,11937,0
2017-04-11,16.533,16.732,16.497,16.682,22835,0
2017-04-12,16.732,16.732,16.633,16.732,2142,0
2017-04-13,16.633,16.732,16.633,16.682,15187,0
2017-04-17,16.633,16.633,16.533,16.633,4453,0
2017-04-18,16.668,16.682,16.335,16.434,7986,0
2017-04-19,16.633,16.633,16.285,16.385,4142,0
2017-04-20,16.385,16.385,16.235,16.285,8028,0
2017-04-21,16.285,16.385,16.235,16.285,6736,0
2017-04-24,16.285,16.633,16.285,16.533,20435,0
2017-04-25,16.682,16.781,16.483,16.732,23169,0
2017-04-26,16.93,16.93,16.682,16.682,6987,0
2017-04-27,16.664,16.781,16.483,16.483,4066,0
2017-04-28,16.533,16.633,16.136,16.235,4624,0
2017-05-01,16.082,16.285,15.739,16.136,11555,0
2017-05-02,15.987,16.161,15.937,16.037,9595,0
2017-05-03,16.037,16.037,15.789,15.987,5417,0
2017-05-04,16.201,16.235,16.037,16.136,11053,0
2017-05-05,16.235,16.434,16.136,16.385,10936,0
2017-05-08,16.235,16.385,16.235,16.335,6784,0
2017-05-09,16.434,16.457,16.285,16.335,6000,0
2017-05-10,16.533,16.583,16.385,16.533,3890,0
2017-05-11,16.483,16.483,16.185,16.185,11511,0
2017-05-12,16.235,16.235,15.887,16.136,22419,0
2017-05-15,16.235,16.235,16.136,16.185,1810,0
2017-05-16,16.285,16.434,16.235,16.385,5894,0
2017-05-17,16.335,16.335,15.942,16.235,9437,0
2017-05-18,16.18,16.185,16.097,16.112,5125,0
2017-05-19,16.35,16.35,16.037,16.235,6701,0
2017-05-22,16.185,16.285,15.987,16.136,6271,0
2017-05-23,15.942,16.285,15.942,16.136,10080,0
2017-05-24,16.285,16.285,15.987,15.987,6184,0
2017-05-25,16.037,16.067,15.937,16.037,4630,0
2017-05-26,16.136,16.235,15.937,16.087,4556,0
2017-05-30,16.185,16.235,15.937,16.087,5202,0
2017-05-31,15.942,15.987,15.341,15.839,8785,0
2017-06-01,15.839,16.185,15.739,16.037,13210,0
2017-06-02,16.185,16.185,15.937,16.037,12792,0
2017-06-05,15.292,16.185,15.243,16.136,26320,0
2017-06-06,15.987,16.136,15.391,15.689,18313,0
2017-06-07,16.037,16.136,15.839,16.037,10352,0
2017-06-08,16.235,16.235,15.962,16.087,12031,0
2017-06-09,16.037,16.385,16.037,16.335,8092,0
2017-06-12,16.012,16.185,15.937,15.987,15682,0
2017-06-13,16.097,16.346,15.997,16.196,15628,0
2017-06-14,16.246,16.346,16.196,16.196,14560,0
2017-06-15,16.296,16.396,16.246,16.396,19407,0
2017-06-16,16.396,16.495,16.296,16.296,8945,0
2017-06-19,16.545,16.545,16.421,16.495,116044,0
2017-06-20,16.545,16.645,16.52,16.595,11633,0
2017-06-21,16.645,16.695,16.545,16.545,14792,0
2017-06-22,16.645,16.645,16.495,16.495,26015,0
2017-06-23,16.495,16.645,16.396,16.595,832273,0
2017-06-26,16.545,16.745,16.545,16.595,28561,0
2017-06-27,16.595,16.994,16.595,16.894,45614,0
2017-06-28,16.894,16.944,16.745,16.944,13622,0
2017-06-29,16.944,16.944,16.844,16.944,12773,0
2017-06-30,16.944,17.193,16.944,17.093,6632,0
2017-07-03,17.288,17.343,17.193,17.343,9610,0
2017-07-05,17.891,17.891,17.343,17.392,16415,0
2017-07-06,17.392,17.442,17.343,17.417,16281,0
2017-07-07,17.442,17.442,17.442,17.442,5184,0
2017-07-10,17.442,17.791,17.343,17.691,20841,0
2017-07-11,17.741,17.891,17.741,17.841,21248,0
2017-07-12,17.941,18.04,17.888,18.04,10227,0
2017-07-13,18.04,18.24,17.99,18.24,9546,0
2017-07-14,18.24,18.24,17.891,17.99,7150,0
2017-07-17,17.891,17.941,17.741,17.941,8018,0
2017-07-18,17.791,17.941,17.791,17.891,3366,0
2017-07-19,18.09,18.14,17.941,18.04,10669,0
2017-07-20,17.99,17.99,17.841,17.891,7645,0
2017-07-21,17.941,17.941,17.741,17.841,12453,0
2017-07-24,17.791,17.841,17.741,17.841,9903,0
2017-07-25,17.741,18.19,17.741,18.14,10810,0
2017-07-26,18.24,18.24,17.99,18.14,7347,0
2017-07-27,18.14,18.339,17.793,18.29,6200,0
2017-07-28,18.24,18.339,18.24,18.29,3298,0
2017-07-31,18.339,18.539,18.29,18.439,10888,0
2017-08-01,18.638,18.638,18.638,18.638,2561,0
2017-08-02,18.688,18.788,18.688,18.738,3182,0
2017-08-03,18.838,18.838,18.589,18.589,2311,0
2017-08-04,18.439,18.439,18.439,18.439,1044,0
2017-08-07,18.24,18.24,17.841,17.891,3450,0
2017-08-08,17.941,18.19,17.841,18.04,3187,0
2017-08-09,17.691,17.791,17.691,17.691,1965,0
2017-08-10,17.642,17.642,16.844,16.894,7697,0
2017-08-11,16.994,16.994,16.595,16.794,6452,0
2017-08-14,16.844,16.944,16.844,16.944,4232,0
2017-08-15,17.044,17.093,16.969,17.093,4574,0
2017-08-16,17.143,17.143,16.994,16.994,2130,0
2017-08-17,17.143,17.143,16.495,16.595,6911,0
2017-08-18,16.346,17.442,16.346,17.044,10339,0
2017-08-21,16.894,17.293,16.894,17.193,9244,0
2017-08-22,17.243,17.243,17.243,17.243,1095,0
2017-08-23,17.044,17.492,17.044,17.442,8599,0
2017-08-24,17.691,17.891,17.642,17.642,7924,0
2017-08-25,17.193,17.492,17.193,17.492,2474,0
2017-08-28,17.392,17.392,17.093,17.343,5830,0
2017-08-29,17.143,17.635,17.143,17.442,3034,0
2017-08-30,17.293,17.442,17.093,17.243,4557,0
2017-08-31,17.343,17.392,16.944,17.293,10422,0
2017-09-01,17.442,17.442,17.293,17.442,2988,0
2017-09-05,17.392,17.442,17.143,17.193,7186,0
2017-09-06,17.143,17.243,17.044,17.193,3095,0
2017-09-07,17.293,17.343,16.894,17.293,3596,0
2017-09-08,17.343,17.392,17.243,17.392,2149,0
2017-09-11,17.492,17.716,17.442,17.642,24183,0
2017-09-12,16.097,18.04,16.097,18.04,10123,0
2017-09-13,17.293,18.14,17.293,18.14,8827,0
2017-09-14,18.15,18.2,18.1,18.2,7611,0
2017-09-15,18.25,18.6531,18.1,18.6,28564,0
2017-09-18,18.65,18.85,18.6,18.85,8874,0
2017-09-19,18.95,18.95,18.4,18.8,18734,0
2017-09-20,18.9,18.9,18.6,18.65,9339,0
2017-09-21,18.75,18.75,18.35,18.6,6537,0
2017-09-22,18.6,18.7,18.6,18.7,4159,0
2017-09-25,18.7,18.95,18.6,18.95,18410,0
2017-09-26,18.8,19.45,18.8,19.25,16067,0
2017-09-27,19.25,20,19.25,20,25436,0
2017-09-28,19.95,20.4,19.9,20.1,15810,0
2017-09-29,20.35,20.35,19.8,19.8,6650,0
2017-10-02,19.75,19.9,19.67,19.9,13982,0
2017-10-03,20.05,20.05,19.3997,19.9,12664,0
2017-10-04,19.7,20.01,19.55,19.85,12866,0
2017-10-05,20,20.05,19.4,20.05,7261,0
2017-10-06,20.05,20.05,19.5,19.8,12071,0
2017-10-09,19.5,19.8,19.5,19.8,9403,0
2017-10-10,19.85,20.2,19.85,20.05,81858,0
2017-10-11,20.05,20.25,20,20.05,10828,0
2017-10-12,20.2011,20.2011,19.9,19.9,10876,0
2017-10-13,19.9,19.95,19.7,19.95,11622,0
2017-10-16,20.05,20.1,19.85,20,14177,0
2017-10-17,19.8,19.9064,19.75,19.9,3899,0
2017-10-18,19.95,20.05,19.7,19.8,16214,0
2017-10-19,19.85,20.05,19.85,20,23641,0
2017-10-20,20,20.175,19.85,19.95,16532,0
2017-10-23,20,20,19.65,19.8,16020,0
2017-10-24,20,20.05,19.8,19.8,4214,0
2017-10-25,19.75,20,19.6,19.8,24049,0
2017-10-26,19.5,19.95,19.45,19.85,16974,0
2017-10-27,19.85,20.025,19.85,19.9,40523,0
2017-10-30,19.9,19.9,19.7,19.75,11975,0
2017-10-31,19.9,20.15,19.75,19.75,25767,0
2017-11-01,19.9,19.95,19.75,19.8,7767,0
2017-11-02,19.85,19.95,19.8,19.9,22887,0
2017-11-03,19.9,19.9,19.75,19.8,7611,0
2017-11-06,19.85,19.85,19.5,19.6,3007,0
2017-11-07,19.65,19.7,19,19.35,14301,0
2017-11-08,19.25,19.7,19.15,19.6,9145,0
2017-11-09,19.5,19.7,19.45,19.65,10203,0
2017-11-10,19.65,20,19.55,19.55,8842,0
