Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.7427,6.751,6.7427,6.751,742,0
2005-02-28,6.7427,6.7427,6.4643,6.6161,2277,0
2005-03-01,6.869,6.869,6.5653,6.6833,3823,0
2005-03-02,6.751,6.751,6.4302,6.5486,1808,0
2005-03-03,6.3206,6.6161,6.3206,6.6161,2592,0
2005-03-04,6.3291,6.7427,6.2195,6.5909,5036,0
2005-03-07,6.1434,6.751,6.1434,6.6161,2260,0
2005-03-08,6.6076,6.7427,5.8141,6.2111,47417,0
2005-03-09,6.2111,6.3124,6.0675,6.0675,2811,0
2005-03-10,6.1266,6.1266,5.9071,6.0591,1998,0
2005-03-11,6.1857,6.3036,6.1773,6.3036,887,0
2005-03-14,6.2533,6.3124,6.0083,6.1097,11652,0
2005-03-15,6.0167,6.1182,5.9578,5.9831,2668,0
2005-03-16,5.9241,5.9492,5.9241,5.9492,442,0
2005-03-17,6.0758,6.0927,5.6372,5.671,12353,0
2005-03-18,5.7719,5.7891,5.671,5.7891,3530,0
2005-03-21,5.6878,5.7891,5.6288,5.7891,9085,0
2005-03-22,5.6455,6.7343,5.6455,6.1097,19669,0
2005-03-23,6.1434,6.2785,5.9071,6.0927,14908,0
2005-03-24,6.3291,6.3882,6.2868,6.3882,2521,0
2005-03-28,6.0083,6.6332,6.0083,6.4133,7187,0
2005-03-29,6.4133,6.4219,5.9071,6.1182,16402,0
2005-03-30,5.9071,6.0758,5.84,6.0083,11206,0
2005-03-31,5.5697,6.1603,5.5697,6.1012,10202,0
2005-04-01,5.8733,5.899,5.7891,5.7891,1131,0
2005-04-04,5.7553,5.84,5.7553,5.7891,1092,0
2005-04-05,5.7383,6.0758,5.7383,5.9492,3260,0
2005-04-06,5.7383,6.0927,5.7383,6.0927,78001,0
2005-04-07,5.7639,6.2448,5.7639,6.0758,10406,0
2005-04-08,6.3291,6.582,6.0758,6.0847,20419,0
2005-04-11,5.8058,6.751,5.8058,6.3967,34076,0
2005-04-12,6.3967,6.3967,6.1941,6.1941,1185,0
2005-04-13,6.0167,6.0167,5.8058,6.0167,1519,0
2005-04-14,5.747,6.0591,5.747,6.0591,5167,0
2005-04-15,5.8733,5.9662,5.7383,5.9662,3794,0
2005-04-18,5.7719,6.1266,5.7553,5.9325,6824,0
2005-04-19,6.2955,6.2955,5.5781,5.8479,33254,0
2005-04-20,5.6622,6.2278,5.6622,5.9492,10335,0
2005-04-21,6.1266,6.1518,5.8901,6.0167,5760,0
2005-04-22,5.9918,5.9918,5.8228,5.865,4293,0
2005-04-25,5.9492,6.2111,5.8901,5.9241,3572,0
2005-04-26,6.1266,6.1351,6.1012,6.1351,442,0
2005-04-27,6.1434,6.6833,6.1434,6.4809,29219,0
2005-04-28,6.4302,6.5232,6.3206,6.4726,7731,0
2005-04-29,6.4809,6.5402,6.1688,6.1941,35154,0
2005-05-02,6.751,6.7764,6.1773,6.5909,61961,0
2005-05-03,5.9578,7.0299,5.9578,6.3967,56238,0
2005-05-04,6.2533,6.8356,6.0847,6.1518,19486,0
2005-05-05,6.7258,6.8522,6.405,6.4473,21773,0
2005-05-06,6.6752,6.7847,6.582,6.7258,12706,0
2005-05-09,6.5653,6.5909,6.3967,6.5148,3849,0
2005-05-10,6.3124,6.4643,6.3124,6.4643,1926,0
2005-05-11,6.1773,6.4473,6.1097,6.4473,6591,0
2005-05-12,6.3967,6.3967,6.3967,6.3967,1275,0
2005-05-13,6.3206,6.3206,6.3206,6.3206,1631,0
2005-05-16,6.3458,6.3714,6.0167,6.1688,27607,0
2005-05-17,6.3036,6.3036,6.3036,6.3036,354,0
2005-05-18,6.2868,6.2868,6.2868,6.2868,255,0
2005-05-19,6.2195,6.3291,6.2195,6.3291,887,0
2005-05-20,6.2361,6.3714,6.2111,6.3714,1746,0
2005-05-23,6.3714,6.3714,6.3714,6.3714,465,0
2005-05-24,6.1773,6.3378,6.1266,6.3291,7574,0
2005-05-25,6.0083,6.1941,6.0083,6.0758,3645,0
2005-05-26,6.0758,6.0847,5.9157,5.9746,15299,0
2005-05-27,5.9241,6.0847,5.7807,6.0847,7530,0
2005-05-31,5.7807,6.0505,5.7807,6.0505,1450,0
2005-06-01,5.8733,6.0591,5.8733,6.0591,1271,0
2005-06-02,6.0505,6.1097,5.9071,6.0424,37716,0
2005-06-03,5.9918,5.9918,5.9071,5.9071,306,0
2005-06-06,6.0675,6.0758,6.0675,6.0758,14664,0
2005-06-08,6.1012,6.3714,6.1012,6.1097,37366,0
2005-06-09,6.0675,6.1097,6.0591,6.1097,32684,0
2005-06-10,5.9241,6.0424,5.8733,6.0424,242753,0
2005-06-13,5.9831,6.2278,5.9157,6.0675,4002,0
2005-06-14,6.0927,6.1012,5.8141,6.0003,12001,0
2005-06-15,6.0675,6.0675,5.7383,5.8566,4362,0
2005-06-16,5.8733,5.9241,5.8228,5.84,48393,0
2005-06-17,5.9918,6.2448,5.9831,6.2448,14792,0
2005-06-20,6.2278,7.0798,5.9408,6.8356,71868,0
2005-06-21,6.9453,7.089,6.6752,6.8522,11241,0
2005-06-22,6.8187,6.8187,6.582,6.7678,6220,0
2005-06-23,6.8101,6.869,6.8017,6.8017,3557,0
2005-06-24,6.7847,6.7847,6.6833,6.7343,2575,0
2005-06-27,6.5994,6.7173,6.5653,6.7004,4457,0
2005-06-28,6.6499,6.7764,6.0083,6.3799,4480,0
2005-06-29,6.5148,6.6161,6.3628,6.3628,1512,0
2005-06-30,6.0083,6.9196,6.0083,6.9196,5629,0
2005-07-01,6.8862,6.8946,6.6332,6.7678,8677,0
2005-07-05,6.9196,6.9196,6.2448,6.8356,6595,0
2005-07-06,6.751,6.751,6.6241,6.7343,2075,0
2005-07-07,6.4809,6.6921,6.4809,6.6921,887,0
2005-07-08,6.5486,6.751,6.5063,6.7427,3857,0
2005-07-11,6.7173,6.7173,6.7173,6.7173,152,0
2005-07-12,6.6241,6.6921,6.6076,6.6921,1185,0
2005-07-13,6.751,6.751,6.751,6.751,1295,0
2005-07-14,6.751,6.751,6.751,6.751,1535,0
2005-07-15,6.8522,6.8522,6.4726,6.7343,6140,0
2005-07-18,6.6332,6.869,6.5402,6.869,597,0
2005-07-19,6.6332,6.8862,6.6332,6.8187,2668,0
2005-07-20,6.8187,6.8862,6.5314,6.8862,4536,0
2005-07-21,6.7343,6.7933,6.5653,6.7933,887,0
2005-07-22,6.8187,6.8862,6.3882,6.8268,5460,0
2005-07-25,6.5994,6.7933,6.3799,6.7427,1180,0
2005-07-26,6.751,6.7678,6.751,6.7678,963,0
2005-07-27,6.3628,6.7678,6.3628,6.7678,1185,0
2005-07-28,6.1266,6.8017,6.1266,6.751,6356,0
2005-08-01,6.5994,6.6161,6.5994,6.6161,597,0
2005-08-02,6.6161,6.7343,6.4559,6.6666,1522,0
2005-08-03,6.4219,6.6499,6.3124,6.6076,4210,0
2005-08-04,6.5571,6.6161,6.2278,6.6161,2668,0
2005-08-05,6.6161,6.6161,6.5571,6.6161,887,0
2005-08-08,6.3799,6.6161,6.3799,6.6161,973,0
2005-08-09,6.6161,6.6161,6.6161,6.6161,3243,0
2005-08-10,6.6161,6.8187,6.4809,6.8187,10766,0
2005-08-11,6.751,7.4262,6.751,6.8776,17779,0
2005-08-12,6.8017,6.8862,6.7847,6.8862,1926,0
2005-08-15,6.9196,7.4262,6.9196,7.139,51329,0
2005-08-16,7.0379,7.561,6.7678,7.4598,57527,0
2005-08-17,7.5949,8.6329,6.8946,7.6794,95889,0
2005-08-18,8.1013,8.1013,7.4937,7.7469,19229,0
2005-08-19,7.4428,7.7299,7.4262,7.7299,6580,0
2005-08-22,7.4428,7.4428,7.131,7.4006,6396,0
2005-08-23,7.561,8.2702,7.4262,8.1181,65108,0
2005-08-24,7.9073,8.0506,7.8397,7.9494,16897,0
2005-08-25,7.7636,7.7721,7.5273,7.7554,23309,0
2005-08-26,7.7129,8.0001,7.7129,8.0001,10810,0
2005-08-29,8.0253,8.2278,7.7636,8.2278,22699,0
2005-08-30,8.1013,8.3881,7.7636,8.0338,18434,0
2005-08-31,8.2364,8.2364,8.0929,8.1519,14647,0
2005-09-01,8.1519,8.3712,8.1013,8.1942,6942,0
2005-09-02,8.1942,8.2364,8.1942,8.1942,6144,0
2005-09-06,8.135,8.5063,8.1013,8.4388,19224,0
2005-09-07,8.2702,8.574,8.2112,8.4137,43477,0
2005-09-08,8.4388,8.4388,8.2364,8.2786,12764,0
2005-09-09,8.2364,8.4388,8.2364,8.4388,2822,0
2005-09-12,8.2532,8.4811,8.2364,8.4811,24075,0
2005-09-13,8.54,8.54,8.4726,8.4726,9640,0
2005-09-14,8.329,8.464,8.135,8.3458,12858,0
2005-09-15,8.3374,8.6077,8.3374,8.6077,9362,0
2005-09-16,8.6412,8.9027,8.3458,8.7257,26646,0
2005-09-19,8.8775,8.9027,8.4558,8.7088,5368,0
2005-09-20,8.7088,8.8775,8.6412,8.8272,6446,0
2005-09-21,8.7088,8.7426,8.3039,8.5822,25618,0
2005-09-22,8.3458,8.4388,8.1013,8.3458,8711,0
2005-09-23,8.3458,8.3458,8.135,8.2702,5559,0
2005-09-26,8.422,8.4388,8.2025,8.4388,6240,0
2005-09-27,8.4388,8.4388,8.2702,8.3207,3328,0
2005-09-28,8.422,8.422,8.1772,8.3712,2811,0
2005-09-29,8.2112,8.3712,8.135,8.3712,5796,0
2005-09-30,8.4388,8.4388,8.1013,8.3207,3991,0
2005-10-03,8.422,8.4303,7.7806,8.0001,12657,0
2005-10-04,8.2702,8.2702,8.0001,8.1013,4592,0
2005-10-05,7.8986,8.0929,7.7974,8.0929,4441,0
2005-10-06,7.8311,7.8311,7.7636,7.7636,742,0
2005-10-07,7.7299,7.9746,7.5357,7.7469,6324,0
2005-10-10,8.135,8.4388,7.6876,8.0843,6934,0
2005-10-11,8.0843,8.1772,7.806,8.1013,2811,0
2005-10-12,7.7386,8.1265,7.4262,7.865,9220,0
2005-10-13,7.5696,8.0001,7.4598,7.6794,15286,0
2005-10-14,7.6117,7.7469,6.9957,7.3417,27845,0
2005-10-17,7.2238,7.4598,7.1729,7.2407,4369,0
2005-10-18,7.2913,7.5781,7.2319,7.5781,3849,0
2005-10-19,7.6627,7.6963,7.4092,7.6706,1918,0
2005-10-20,7.5867,7.8818,7.5867,7.8818,2889,0
2005-10-21,7.6963,7.9242,7.3755,7.6202,5035,0
2005-10-24,7.561,7.6794,7.3588,7.5949,3147,0
2005-10-25,7.4517,7.4598,7.2067,7.4598,6387,0
2005-10-26,7.6706,7.6706,7.2488,7.5528,15416,0
2005-10-27,7.823,7.8311,7.4262,7.7129,3609,0
2005-10-28,7.4262,7.806,7.4262,7.7299,2963,0
2005-10-31,7.4685,7.6706,7.4262,7.5867,8742,0
2005-11-01,7.5108,7.7721,7.4517,7.561,2668,0
2005-11-02,7.7889,7.8565,7.5189,7.5781,4830,0
2005-11-03,7.7721,7.7721,7.4262,7.6458,6770,0
2005-11-04,7.4685,7.6538,7.4685,7.6538,992,0
2005-11-07,7.9326,7.9662,7.5021,7.6458,20902,0
2005-11-08,7.5108,7.6627,7.4598,7.6627,1477,0
2005-11-09,7.806,7.806,7.7469,7.7469,290,0
2005-11-10,7.7974,7.8483,7.7889,7.7889,742,0
2005-11-11,7.7636,7.8483,7.7636,7.8483,623,0
2005-11-14,7.865,7.865,7.7636,7.7636,442,0
2005-11-15,7.7636,7.8986,7.4346,7.4517,10369,0
2005-11-16,7.4262,7.485,6.5994,7.4262,46460,0
2005-11-17,7.004,7.3588,7.004,7.2913,3849,0
2005-11-18,7.1729,7.4262,7.1477,7.2319,2260,0
2005-11-21,7.089,7.089,6.6499,6.751,33741,0
2005-11-22,6.7173,6.8187,6.7173,6.8187,5351,0
2005-11-23,6.7595,6.7595,6.751,6.751,1482,0
2005-11-25,6.7343,6.7343,6.7343,6.7343,597,0
2005-11-28,6.7173,6.751,6.6833,6.6833,11575,0
2005-11-29,6.6752,6.6752,6.4809,6.6161,10837,0
2005-11-30,6.8862,6.8862,6.6161,6.6666,5337,0
2005-12-01,6.7004,6.7427,6.6241,6.7343,3996,0
2005-12-02,6.6833,6.751,6.6833,6.751,3259,0
2005-12-05,6.6921,6.6921,6.6241,6.6581,1037,0
2005-12-06,6.6581,7.4262,6.6581,7.1729,77697,0
2005-12-07,7.2913,7.561,6.9033,7.561,21292,0
2005-12-08,7.561,7.561,7.4262,7.4346,2613,0
2005-12-09,7.4685,7.4685,7.1477,7.2576,4441,0
2005-12-12,7.156,7.156,7.089,7.139,785,0
2005-12-13,6.8187,7.1897,6.8187,7.0798,3088,0
2005-12-14,7.0798,7.089,6.9369,7.089,1200,0
2005-12-15,7.089,7.2407,7.089,7.2407,742,0
2005-12-16,7.2913,7.2913,7.2319,7.2319,290,0
2005-12-19,7.2238,7.308,7.2238,7.2913,887,0
2005-12-20,7.2657,7.2657,7.089,7.1729,3861,0
2005-12-21,7.3417,7.5108,6.9196,7.2067,47075,0
2005-12-22,7.2576,7.6963,7.2153,7.4768,27714,0
2005-12-23,7.1141,7.485,7.1141,7.2744,17839,0
2005-12-27,7.089,7.485,7.089,7.3417,13851,0
2005-12-28,7.4178,7.4517,7.2238,7.4178,31256,0
2005-12-29,7.2407,7.5273,7.2407,7.5021,4739,0
2005-12-30,7.2913,7.8311,7.2913,7.8311,3138,0
2006-01-03,7.2913,7.5189,7.2913,7.3673,1333,0
2006-01-04,7.5867,7.6627,7.4428,7.6627,26032,0
2006-01-05,7.6035,7.9577,7.6035,7.9577,597,0
2006-01-06,7.8145,7.8818,7.6373,7.7047,3005,0
2006-01-09,7.7636,8.3039,7.6458,8.2025,18009,0
2006-01-10,8.0253,8.135,8.0253,8.135,2651,0
2006-01-11,8.0421,8.4895,7.865,8.2025,16787,0
2006-01-12,7.7889,8.2702,7.561,7.5949,16466,0
2006-01-13,7.4598,7.5273,7.4262,7.5189,4890,0
2006-01-17,7.6117,7.6706,7.156,7.3247,3036,0
2006-01-18,7.089,7.3334,6.9536,7.3164,6387,0
2006-01-19,6.9617,7.9577,6.9369,7.9577,12908,0
2006-01-20,8.4388,8.4388,7.7216,8.0169,4555,0
2006-01-23,8.0169,8.1013,7.6794,7.9494,1784,0
2006-01-24,7.5781,7.8818,7.5781,7.8818,1185,0
2006-01-25,7.5108,7.7636,7.4768,7.5021,2811,0
2006-01-26,7.089,7.7469,7.089,7.4346,3695,0
2006-01-27,7.089,7.4262,7.089,7.2744,3645,0
2006-01-30,7.1897,7.2913,7.0379,7.0798,1472,0
2006-01-31,6.9536,7.0211,6.9536,6.9536,2104,0
2006-02-01,7.0465,7.2995,7.0299,7.2407,3275,0
2006-02-02,7.2153,7.2657,7.2153,7.2657,887,0
2006-02-03,7.5108,7.5108,7.139,7.139,1484,0
2006-02-06,7.3588,7.4262,6.9033,7.139,5367,0
2006-02-07,7.0548,7.1897,6.9453,7.1897,5087,0
2006-02-09,7.0379,7.4346,6.9536,7.4346,6633,0
2006-02-10,7.1055,7.384,7.089,7.384,995,0
2006-02-13,7.0968,7.2407,6.9369,7.0798,37515,0
2006-02-14,6.9536,7.0211,6.9536,7.0211,2075,0
2006-02-15,7.0211,7.2238,6.9033,7.0379,6131,0
2006-02-16,7.072,7.2238,6.8862,7.2067,5717,0
2006-02-17,7.1055,7.2657,6.8522,7.2657,79924,0
2006-02-21,6.9033,7.1729,6.9033,7.1729,597,0
2006-02-22,7.3164,7.3164,6.8268,6.9114,17673,0
2006-02-23,6.9453,6.9453,6.8187,6.9283,3156,0
2006-02-24,6.9114,7.2153,6.7847,7.1729,5184,0
2006-02-27,7.2657,7.2657,6.8187,6.869,26413,0
2006-02-28,6.8862,6.8862,6.5909,6.751,11076,0
2006-03-01,6.9033,7.0548,6.7004,6.7933,5742,0
2006-03-02,6.9033,6.9704,6.7595,6.7595,2963,0
2006-03-03,6.8268,6.8356,6.6833,6.7173,9669,0
2006-03-06,6.7427,6.8522,6.3458,6.6666,14571,0
2006-03-07,6.5314,6.6666,6.3628,6.6666,8935,0
2006-03-08,6.5571,6.6581,6.5571,6.5994,2364,0
2006-03-09,6.6499,6.6752,6.582,6.6752,1971,0
2006-03-10,6.844,6.8522,6.6332,6.7343,2669,0
2006-03-13,6.4978,6.9196,6.4978,6.9196,3890,0
2006-03-14,6.9196,7.0968,6.6332,6.8522,5915,0
2006-03-15,6.7847,6.7847,6.7847,6.7847,742,0
2006-03-16,6.751,6.751,6.751,6.751,597,0
2006-03-17,6.7258,6.9453,6.7173,6.751,3849,0
2006-03-20,6.751,6.751,6.6332,6.6752,16848,0
2006-03-21,6.751,7.1223,6.6241,6.8187,24663,0
2006-03-22,7.5021,7.5781,7.089,7.485,73730,0
2006-03-23,7.3417,7.6202,7.3417,7.3673,18091,0
2006-03-24,7.2238,7.4262,7.089,7.2913,17284,0
2006-03-27,7.131,7.2913,7.1223,7.2827,23171,0
2006-03-28,7.1055,7.2913,6.9283,7.0211,23368,0
2006-03-29,6.9873,7.1816,6.9536,7.1729,76446,0
2006-03-30,7.2657,7.2744,6.9536,7.2319,22055,0
2006-03-31,7.2319,7.4262,7.1223,7.3588,31437,0
2006-04-03,7.3588,7.4262,7.089,7.3755,13844,0
2006-04-04,7.089,7.4768,6.9369,7.4768,40262,0
2006-04-05,7.2913,7.2913,7.089,7.089,29452,0
2006-04-06,6.9957,7.072,6.751,7.072,26871,0
2006-04-07,6.9283,7.2576,6.9283,7.2576,19950,0
2006-04-10,7.1816,7.6286,7.1816,7.4262,19337,0
2006-04-11,7.3755,7.3755,7.2407,7.2407,1829,0
2006-04-12,7.0968,7.2576,7.0968,7.2238,3436,0
2006-04-13,7.1897,7.485,7.1897,7.485,635,0
2006-04-17,7.4937,7.6202,7.4262,7.5781,7649,0
2006-04-18,7.5021,7.6202,7.4937,7.6202,4562,0
2006-04-19,7.4937,7.6794,7.2576,7.6794,832,0
2006-04-20,7.6706,7.6706,7.2913,7.384,11991,0
2006-04-21,7.4685,7.6035,7.4685,7.5444,5035,0
2006-04-24,7.4517,7.5528,7.4517,7.5528,420,0
2006-04-25,7.5189,7.5444,7.4517,7.5444,3266,0
2006-04-26,7.4768,7.5357,7.308,7.5357,4451,0
2006-04-27,7.4598,7.7636,7.4598,7.7554,2524,0
2006-04-28,7.7636,7.9916,7.7636,7.9326,5023,0
2006-05-01,7.9326,7.9326,7.5189,7.8145,3596,0
2006-05-02,7.7636,7.7636,7.4598,7.6286,3333,0
2006-05-03,7.6202,7.7636,7.4262,7.5867,11583,0
2006-05-04,7.5781,7.5949,7.3504,7.4262,12204,0
2006-05-05,7.4346,7.5021,7.2744,7.3588,8006,0
2006-05-08,7.4262,7.4262,7.3247,7.4178,8147,0
2006-05-09,7.4262,7.5444,7.3417,7.4262,20542,0
2006-05-10,7.3755,7.8311,7.3588,7.6458,14473,0
2006-05-11,7.5357,7.6373,7.5273,7.5273,4739,0
2006-05-12,7.5273,7.5273,7.4262,7.5273,10430,0
2006-05-15,7.4346,7.5189,7.3417,7.5189,30215,0
2006-05-16,7.5273,7.7554,7.1141,7.4092,48456,0
2006-05-17,7.2995,7.7636,7.2995,7.5781,17363,0
2006-05-18,7.6794,7.6794,7.1985,7.4178,17462,0
2006-05-19,7.3588,7.5108,7.3588,7.4768,5779,0
2006-05-22,7.3417,7.7216,7.1729,7.561,12595,0
2006-05-23,7.5867,7.7721,7.3924,7.6202,94240,0
2006-05-24,7.7636,8.076,7.7636,7.8145,31280,0
2006-05-25,7.8145,8.0592,7.6286,7.9326,13997,0
2006-05-26,7.7129,7.7299,7.5781,7.6538,104713,0
2006-05-30,7.6035,7.6202,7.4517,7.4685,5130,0
2006-05-31,7.4262,7.823,7.2153,7.823,27111,0
2006-06-01,7.9577,8.076,7.6035,7.7889,10000,0
2006-06-02,8.0843,8.1854,7.8986,8.1181,22193,0
2006-06-05,8.1181,8.135,8.0592,8.0592,2833,0
2006-06-06,8.0338,8.1265,8.0338,8.1265,4231,0
2006-06-07,7.9746,8.135,7.7721,8.0421,16880,0
2006-06-08,8.0001,8.1013,7.8902,8.0338,16960,0
2006-06-09,7.8565,8.0001,7.8565,8.0001,290,0
2006-06-12,7.7721,7.9662,7.5444,7.9577,7635,0
2006-06-13,7.9494,7.9662,7.9494,7.9662,3197,0
2006-06-14,7.9157,7.9577,7.823,7.823,2668,0
2006-06-15,7.7386,7.823,7.7386,7.823,1333,0
2006-06-16,7.823,7.8902,7.7469,7.8818,13946,0
2006-06-19,7.6458,8.0169,7.6117,7.8902,8369,0
2006-06-20,7.5867,7.7469,7.5781,7.7469,3446,0
2006-06-21,7.5867,7.9916,7.5867,7.7974,4777,0
2006-06-22,7.983,7.983,7.7806,7.8397,64432,0
2006-06-23,8.0169,8.135,8.0169,8.1013,12334,0
2006-06-26,8.2616,8.3712,8.0338,8.2869,3836,0
2006-06-27,8.1097,8.2444,7.9073,8.0169,5234,0
2006-06-28,8.0169,8.0169,7.9326,7.9326,413,0
2006-06-29,7.8902,7.9662,7.8902,7.9494,1108,0
2006-06-30,8.2869,8.2869,8.0592,8.0677,2668,0
2006-07-03,8.3039,8.3458,8.0592,8.2616,8370,0
2006-07-05,8.4388,8.4388,8.2278,8.3968,4437,0
2006-07-06,8.4388,8.4388,8.0506,8.2532,11905,0
2006-07-07,8.2444,8.6412,8.2364,8.5231,4152,0
2006-07-10,8.7257,8.8186,8.6497,8.8186,5603,0
2006-07-11,8.8606,9.0723,8.464,8.7426,6506,0
2006-07-12,8.6161,8.7257,8.3968,8.4388,2792,0
2006-07-13,8.1854,8.5149,8.0677,8.4137,11324,0
2006-07-14,8.0506,8.7763,8.0169,8.6835,18778,0
2006-07-17,8.6077,8.7678,8.5822,8.6245,3113,0
2006-07-18,8.4471,8.5149,8.2194,8.5149,2636,0
2006-07-19,8.4895,8.4895,8.4895,8.4895,1303,0
2006-07-20,8.2278,8.4388,8.1097,8.1854,1612,0
2006-07-21,8.1772,8.5231,8.1772,8.5149,3348,0
2006-07-24,8.4388,8.4726,8.1434,8.2278,4925,0
2006-07-25,8.4388,8.4811,8.2364,8.4811,2412,0
2006-07-26,8.3546,8.4303,8.3546,8.4303,1676,0
2006-07-28,8.2364,8.4137,8.2364,8.4137,235,0
2006-07-31,8.3122,8.4388,8.3122,8.4388,2430,0
2006-08-01,8.2786,8.3968,8.1434,8.3881,2383,0
2006-08-02,8.1942,8.4388,8.1942,8.4303,1247,0
2006-08-03,8.4052,8.4388,8.4052,8.4388,1303,0
2006-08-04,8.4052,8.5231,8.4052,8.5231,3224,0
2006-08-07,8.6077,8.6919,8.4388,8.6919,5226,0
2006-08-08,8.7088,8.7088,8.5149,8.5654,4739,0
2006-08-09,8.2444,8.7763,8.2444,8.4388,6434,0
2006-08-10,8.2786,8.4388,8.2786,8.4388,859,0
2006-08-11,8.4388,8.4388,8.2786,8.2786,830,0
2006-08-14,8.3207,8.3207,8.2702,8.2702,2153,0
2006-08-15,8.422,8.422,8.422,8.422,127,0
2006-08-16,8.0929,8.7763,7.308,8.7763,51405,0
2006-08-17,8.6919,8.7763,8.3881,8.6751,8611,0
2006-08-18,8.7763,8.8186,8.7763,8.7763,3308,0
2006-08-21,8.6919,8.751,8.4388,8.4978,62215,0
2006-08-22,8.4388,8.4811,8.4388,8.4811,33950,0
2006-08-23,8.4388,8.4811,8.4388,8.4811,3097,0
2006-08-24,8.4811,8.4811,8.4811,8.4811,235,0
2006-08-25,8.4388,8.5149,8.4388,8.4811,4347,0
2006-08-28,8.4388,8.4811,8.2278,8.4811,5816,0
2006-08-29,8.4811,8.6077,8.422,8.6077,9590,0
2006-08-30,8.6077,8.6077,8.4811,8.6077,2529,0
2006-08-31,8.6497,8.8606,8.6497,8.8606,2811,0
2006-09-01,8.4811,8.9027,8.4811,8.8186,2568,0
2006-09-05,8.7343,8.7343,8.4811,8.4811,50717,0
2006-09-06,8.6919,8.6919,8.4388,8.6497,20116,0
2006-09-07,8.6497,8.6497,8.5317,8.6077,10137,0
2006-09-08,8.5149,8.6077,8.4895,8.5231,4522,0
2006-09-11,8.6077,8.6077,8.4388,8.4388,2549,0
2006-09-12,8.329,8.5231,8.329,8.5231,13451,0
2006-09-13,8.2954,8.4303,8.2954,8.422,2963,0
2006-09-15,8.2869,8.4303,8.2702,8.2702,2581,0
2006-09-18,8.2444,8.5572,8.2444,8.4388,5454,0
2006-09-19,8.4388,8.5906,8.4388,8.5906,385,0
2006-09-20,8.3629,8.4811,8.3458,8.3968,9916,0
2006-09-21,8.4388,8.599,8.4388,8.4471,4592,0
2006-09-22,8.4471,8.599,8.4388,8.5231,39444,0
2006-09-25,8.4388,8.4811,8.4052,8.4052,5935,0
2006-09-26,8.4388,8.5906,8.3458,8.5906,5215,0
2006-09-27,8.4726,8.5572,8.422,8.422,2191,0
2006-09-28,8.4811,8.5231,8.4388,8.5231,16996,0
2006-09-29,8.4811,8.5906,8.4303,8.5149,9202,0
2006-10-02,8.3546,8.5822,8.3546,8.4811,1982,0
2006-10-03,8.5906,8.6077,8.5654,8.5654,1895,0
2006-10-05,8.5231,8.6077,8.3799,8.6077,916,0
2006-10-06,8.6077,8.6077,8.6077,8.6077,1758,0
2006-10-09,8.6412,8.6412,8.6077,8.6077,822,0
2006-10-10,8.5317,8.9445,8.5317,8.9445,7353,0
2006-10-11,8.8694,8.9445,8.8694,8.9445,946,0
2006-10-12,8.8775,9.0294,8.7931,9.0294,4359,0
2006-10-13,9.0294,9.0294,8.6245,8.9027,2689,0
2006-10-16,8.8606,8.8606,8.7174,8.7174,136334,0
2006-10-17,8.6329,8.8186,8.6329,8.8186,708,0
2006-10-18,8.8355,8.8606,8.7595,8.8525,76232,0
2006-10-19,8.8438,9.0465,8.8438,8.9445,6280,0
2006-10-20,8.886,9.0552,8.6161,8.6245,4065,0
2006-10-23,8.6329,8.7678,8.6329,8.7678,1663,0
2006-10-24,8.6077,8.8186,8.6077,8.8186,1553,0
2006-10-25,8.8945,8.9445,8.54,8.54,2311,0
2006-10-26,8.7763,8.8015,8.599,8.7595,2076,0
2006-10-27,8.6497,8.6497,8.4471,8.6497,7531,0
2006-10-30,8.6245,8.6412,8.1772,8.5906,2963,0
2006-10-31,8.54,8.574,8.4558,8.574,830,0
2006-11-01,8.5906,8.5906,8.4388,8.54,1066,0
2006-11-02,8.5486,9.0635,8.5486,8.9189,6649,0
2006-11-03,8.9189,8.9359,8.329,8.6412,10488,0
2006-11-06,8.5906,8.6412,8.5906,8.6329,650,0
2006-11-07,8.5317,8.5317,8.3122,8.4558,874,0
2006-11-08,8.329,8.329,8.2364,8.2954,1547,0
2006-11-09,8.2364,8.3546,8.2364,8.2702,7171,0
2006-11-10,8.2702,8.464,8.2364,8.2702,12327,0
2006-11-13,8.3207,8.4388,8.3207,8.4137,2541,0
2006-11-14,8.3799,8.4388,8.2869,8.4388,4356,0
2006-11-15,8.4388,8.4388,8.1772,8.1772,12435,0
2006-11-16,8.3458,8.3458,8.1854,8.1854,2967,0
2006-11-17,8.2702,8.4303,8.0506,8.1772,8886,0
2006-11-20,8.1013,8.3629,8.0421,8.3629,28405,0
2006-11-21,8.1013,8.2616,7.9916,8.0929,18639,0
2006-11-22,8.1013,8.3039,8.1013,8.3039,7525,0
2006-11-24,8.3546,8.3546,8.3546,8.3546,181,0
2006-11-27,8.2444,8.3458,8.2444,8.3458,442,0
2006-11-28,8.1097,8.1686,8.1013,8.1265,4270,0
2006-11-29,8.3207,8.3712,8.3039,8.3374,5794,0
2006-11-30,8.3546,8.4388,8.3546,8.4388,2746,0
2006-12-01,8.4388,8.4388,8.1097,8.4388,8744,0
2006-12-04,8.3207,8.5231,8.2444,8.4137,4444,0
2006-12-05,8.3881,8.4388,8.3881,8.4388,1895,0
2006-12-06,8.3968,8.5231,8.2444,8.5231,10192,0
2006-12-07,8.4471,8.5149,8.4388,8.4895,6186,0
2006-12-08,8.2364,8.464,8.2278,8.464,4252,0
2006-12-11,8.2364,8.4388,8.2364,8.422,14028,0
2006-12-12,8.4303,8.4388,8.3881,8.4388,26552,0
2006-12-13,8.2444,8.4388,8.2364,8.4388,8109,0
2006-12-14,8.422,8.4388,8.3712,8.3712,8343,0
2006-12-15,8.3712,8.4726,8.2702,8.3546,20852,0
2006-12-18,8.3546,8.574,8.3546,8.4895,19348,0
2006-12-19,8.4388,8.6412,8.422,8.6329,16249,0
2006-12-20,8.4471,8.6329,8.4388,8.6329,3348,0
2006-12-21,8.54,8.6412,8.54,8.6329,3436,0
2006-12-26,8.5231,8.6077,8.5231,8.6077,597,0
2006-12-27,8.574,8.5822,8.574,8.5822,361,0
2006-12-28,8.5317,8.6329,8.5231,8.6329,1269,0
2007-01-03,8.6497,8.8525,8.54,8.7595,101053,0
2007-01-04,8.7257,8.9359,8.7174,8.9359,4613,0
2007-01-05,8.8694,8.9359,8.5486,8.5906,4503,0
2007-01-08,8.8775,8.8775,8.6412,8.7003,708,0
2007-01-09,8.6919,8.6919,8.2702,8.4471,24528,0
2007-01-10,8.4978,8.7426,8.4388,8.6497,12117,0
2007-01-11,8.4388,8.6835,8.4388,8.599,9030,0
2007-01-12,8.6161,8.8945,8.54,8.7343,25240,0
2007-01-16,8.8438,8.9278,8.6919,8.9278,13567,0
2007-01-17,8.8606,8.9278,8.8525,8.9278,2904,0
2007-01-18,8.8525,9.0206,8.8272,8.9359,6002,0
2007-01-19,8.7849,9.0552,8.7849,9.0047,2235,0
2007-01-22,8.9874,9.0635,8.8272,8.9027,12219,0
2007-01-23,8.9874,8.9874,8.7088,8.9618,3744,0
2007-01-24,8.9189,8.9189,8.7763,8.8606,7464,0
2007-01-25,8.6161,8.8694,8.6077,8.8606,6991,0
2007-01-26,8.8606,8.8606,8.8525,8.8606,29800,0
2007-01-29,8.9445,8.9445,8.886,8.9278,3515,0
2007-01-30,8.886,8.9027,8.8186,8.8186,18132,0
2007-01-31,8.8355,8.9027,8.7931,8.7931,12741,0
2007-02-01,8.8945,8.9874,8.8438,8.8438,11660,0
2007-02-02,8.9027,8.9027,8.8525,8.8525,2133,0
2007-02-05,8.9705,9.0723,8.9027,8.9618,30458,0
2007-02-06,8.9618,8.9962,8.8186,8.9189,7476,0
2007-02-07,9.0133,9.0973,9.0133,9.0973,2133,0
2007-02-08,8.9874,9.1385,8.9874,9.1385,5509,0
2007-02-09,9.1902,9.654,9.1902,9.646,18589,0
2007-02-12,9.654,9.654,9.3499,9.4946,3800,0
2007-02-13,9.1558,9.4946,9.1558,9.4164,3363,0
2007-02-14,9.4946,9.898,9.3087,9.773,15547,0
2007-02-15,9.79,9.79,9.637,9.637,4028,0
2007-02-16,9.737,9.737,9.544,9.57,4063,0
2007-02-21,9.4866,9.57,9.4598,9.561,4268,0
2007-02-22,9.535,9.535,9.509,9.509,1982,0
2007-02-23,9.292,9.916,8.6161,9.916,16722,0
2007-02-26,10.008,10.11,9.755,9.931,6952,0
2007-02-27,9.737,9.916,9.3672,9.4253,10213,0
2007-02-28,9.4946,9.4946,9.1385,9.1385,1624,0
2007-03-01,9.1558,9.588,9.1558,9.588,6955,0
2007-03-02,9.2664,9.57,9.2664,9.57,7263,0
2007-03-05,9.2143,9.4164,9.2143,9.3672,623,0
2007-03-06,9.2226,9.61,9.1732,9.61,7745,0
2007-03-07,9.61,9.61,9.4866,9.588,10249,0
2007-03-08,9.3087,9.831,9.3087,9.821,860,0
2007-03-09,9.84,9.84,9.526,9.805,5172,0
2007-03-12,9.713,9.713,9.3672,9.3672,11056,0
2007-03-13,9.292,9.579,9.2143,9.4075,6998,0
2007-03-14,9.637,9.637,9.3499,9.3499,4441,0
2007-03-15,9.3582,10.092,9.3582,10.076,21939,0
2007-03-16,10.008,10.051,9.866,10.051,6160,0
2007-03-19,10.076,10.076,9.4946,9.729,5108,0
2007-03-20,9.4946,10.076,9.4518,10.034,8841,0
2007-03-21,10.017,10.017,9.746,10.008,2727,0
2007-03-22,9.999,10.059,9.999,9.999,3227,0
2007-03-23,9.984,10.017,9.889,10.017,3039,0
2007-03-26,10.076,10.076,9.999,10.042,7705,0
2007-03-27,9.992,10.059,9.637,10.042,13855,0
2007-03-28,9.746,9.746,9.1222,9.4787,162188,0
2007-03-29,9.1222,9.4253,8.8015,9.4164,49542,0
2007-03-30,9.292,9.3582,9.1987,9.3582,32363,0
2007-04-02,9.3008,9.4164,9.3008,9.4164,10993,0
2007-04-03,9.4518,9.4518,9.3245,9.3672,29320,0
2007-04-04,9.4075,9.4866,9.3245,9.4866,48205,0
2007-04-05,9.61,9.61,9.4866,9.57,47308,0
2007-04-09,9.579,9.579,9.4946,9.535,20135,0
2007-04-10,9.4946,9.535,9.4946,9.504,17245,0
2007-04-11,9.509,9.673,9.509,9.619,16840,0
2007-04-12,9.619,9.704,9.61,9.704,12455,0
2007-04-13,9.713,9.967,9.682,9.967,3121,0
2007-04-16,9.958,9.999,9.84,9.975,4858,0
2007-04-17,9.975,9.992,9.504,9.916,5106,0
2007-04-18,9.773,9.916,9.773,9.916,1540,0
2007-04-19,9.704,9.874,9.704,9.874,1966,0
2007-04-20,9.94,10.025,9.782,9.94,6636,0
2007-04-23,9.907,9.924,9.746,9.805,3675,0
2007-04-24,9.907,9.999,9.858,9.999,2406,0
2007-04-25,9.916,9.931,9.831,9.84,18146,0
2007-04-26,9.874,9.874,9.849,9.874,4384,0
2007-04-27,9.949,9.958,9.874,9.874,4591,0
2007-04-30,9.814,9.849,9.713,9.831,4892,0
2007-05-01,9.713,9.874,9.654,9.797,29850,0
2007-05-02,9.898,10.059,9.704,9.992,21702,0
2007-05-03,10.076,10.076,9.992,9.999,3926,0
2007-05-04,10.008,10.068,9.874,10.068,13479,0
2007-05-07,10.042,10.059,9.713,9.729,9599,0
2007-05-08,9.958,9.984,9.704,9.782,10162,0
2007-05-09,9.713,9.94,9.704,9.79,7195,0
2007-05-10,9.773,9.984,9.704,9.898,4030,0
2007-05-11,9.958,10.017,9.931,9.94,1803,0
2007-05-14,9.984,10.059,9.958,10.008,7586,0
2007-05-15,9.999,10.051,9.958,9.992,4280,0
2007-05-16,10.025,10.059,9.975,10.051,2579,0
2007-05-17,9.967,9.999,9.782,9.999,3922,0
2007-05-18,9.999,9.999,9.755,9.831,3919,0
2007-05-21,9.949,10.059,9.849,10.051,13766,0
2007-05-22,9.958,10.228,9.704,10.194,28236,0
2007-05-23,9.924,9.924,8.9111,9.4787,134146,0
2007-05-24,9.3582,9.561,9.3582,9.4866,2488,0
2007-05-25,9.3759,9.57,9.3759,9.561,3308,0
2007-05-29,9.628,9.737,9.619,9.704,26488,0
2007-05-30,9.588,9.764,9.588,9.764,23902,0
2007-05-31,9.637,9.874,9.619,9.737,27045,0
2007-06-01,9.713,9.764,9.637,9.755,33003,0
2007-06-04,9.713,9.898,9.704,9.764,19717,0
2007-06-05,9.628,9.782,9.628,9.704,13630,0
2007-06-06,9.637,9.689,9.579,9.579,3436,0
2007-06-07,9.57,9.737,9.4946,9.704,7481,0
2007-06-08,9.704,9.755,9.704,9.755,19195,0
2007-06-11,9.755,9.764,9.704,9.704,7292,0
2007-06-12,9.704,9.737,9.3245,9.601,16587,0
2007-06-13,9.654,9.654,9.2076,9.4006,49085,0
2007-06-14,9.3245,9.504,9.3245,9.3499,33299,0
2007-06-15,9.4075,9.4075,9.0047,9.292,20737,0
2007-06-18,9.1902,9.4787,9.0723,9.1059,70338,0
2007-06-19,9.0973,9.3008,9.0973,9.1136,2783,0
2007-06-20,9.1987,9.1987,9.0047,9.0047,4234,0
2007-06-21,8.8945,9.0807,8.8606,9.0723,4166,0
2007-06-22,8.9618,9.682,8.9445,8.9535,25514,0
2007-06-25,9.0552,9.0552,8.7174,8.7763,16218,0
2007-06-26,8.9705,8.9962,8.7003,8.9962,1351,0
2007-06-27,8.5822,8.6666,8.5063,8.6666,16157,0
2007-06-28,8.8606,9.0635,8.1942,8.7174,33195,0
2007-06-29,8.8101,8.8355,8.1434,8.4052,25911,0
2007-07-02,8.6245,8.6245,8.2702,8.4471,9763,0
2007-07-03,8.599,8.599,8.1519,8.3968,3587,0
2007-07-05,8.4978,8.7849,8.3207,8.4303,21719,0
2007-07-06,8.5486,8.6329,8.4726,8.6329,2783,0
2007-07-09,8.4471,8.6161,8.4388,8.5063,1837,0
2007-07-10,8.3374,8.4895,8.3374,8.3546,3210,0
2007-07-11,8.3458,8.3458,8.2025,8.2444,2606,0
2007-07-12,8.4471,8.4811,8.2702,8.4558,11689,0
2007-07-13,8.6412,8.6583,8.6412,8.6497,787,0
2007-07-16,8.599,8.6666,8.5572,8.5572,2788,0
2007-07-17,8.4726,8.5486,8.3799,8.4558,4267,0
2007-07-18,8.5063,8.6919,8.2954,8.4895,7750,0
2007-07-19,8.54,8.6497,8.4471,8.4471,2913,0
2007-07-20,8.5317,8.5822,8.5231,8.5231,1777,0
2007-07-24,8.3374,8.4137,8.3374,8.4137,566,0
2007-07-25,8.4137,8.4137,8.4137,8.4137,1185,0
2007-07-26,8.4303,8.464,8.4303,8.464,443,0
2007-07-27,8.4388,8.4388,8.1097,8.2278,5452,0
2007-07-30,8.2869,8.3799,8.1519,8.2112,2619,0
2007-07-31,8.076,8.1772,8.0253,8.1181,13789,0
2007-08-01,8.0592,8.1013,8.0506,8.1013,2188,0
2007-08-02,8.135,8.135,8.1013,8.1265,631,0
2007-08-03,7.4517,8.1013,7.4346,7.6876,10133,0
2007-08-06,7.6876,7.6876,7.2913,7.3924,5297,0
2007-08-07,7.3673,7.3673,7.0379,7.072,8066,0
2007-08-08,7.0127,7.4346,7.0127,7.4346,7944,0
2007-08-09,7.6373,7.8986,7.3334,7.8902,4177,0
2007-08-10,7.8311,7.8311,7.5021,7.7129,597,0
2007-08-13,7.6202,8.0169,7.5696,8.0169,2201,0
2007-08-14,7.6794,7.9326,7.6794,7.9157,1895,0
2007-08-15,7.7129,7.7889,7.6794,7.7889,1667,0
2007-08-16,7.6117,8.0169,7.3334,7.4937,3894,0
2007-08-17,7.308,7.8483,7.308,7.5949,3020,0
2007-08-20,7.941,7.941,7.3164,7.3164,6732,0
2007-08-21,7.7129,7.7129,7.1816,7.3504,5224,0
2007-08-22,7.3504,7.7386,7.2153,7.4092,9655,0
2007-08-23,8.1519,8.3122,7.6794,8.3122,6130,0
2007-08-24,8.4137,8.6329,8.3039,8.4388,8959,0
2007-08-27,8.5063,8.5654,7.8565,8.464,2972,0
2007-08-28,8.5654,9.0465,8.5231,9.0133,4003,0
2007-08-29,8.8272,8.9027,8.7595,8.9027,1189,0
2007-08-30,8.6835,8.9618,8.6835,8.8525,708,0
2007-08-31,8.4388,8.7931,8.4388,8.7931,6328,0
2007-09-04,8.1854,8.6077,8.1854,8.599,1588,0
2007-09-05,8.1772,8.3968,8.1772,8.3968,4649,0
2007-09-06,8.6161,8.6161,8.2364,8.2364,2606,0
2007-09-07,8.5231,8.6161,8.2444,8.4388,3791,0
2007-09-10,8.4388,8.4388,8.3122,8.3881,8177,0
2007-09-11,8.329,8.3374,7.9494,8.1265,15571,0
2007-09-12,8.1013,8.2112,8.0001,8.2112,946,0
2007-09-17,8.076,8.2194,8.0338,8.0338,3197,0
2007-09-18,8.1686,8.1942,8.1686,8.1942,235,0
2007-09-19,8.135,8.1772,8.135,8.1772,1124,0
2007-09-20,8.1605,8.1686,8.1605,8.1686,597,0
2007-09-21,8.1605,8.1605,7.9662,8.1605,2119,0
2007-09-24,8.1605,8.3799,8.1605,8.3799,1130,0
2007-09-25,8.4303,8.4303,8.3458,8.422,1954,0
2007-09-26,8.3458,8.4303,8.3374,8.4303,3546,0
2007-09-27,8.4388,8.4388,8.3629,8.4303,597,0
2007-09-28,8.329,8.6497,8.329,8.5572,2228,0
2007-10-01,8.6583,8.6583,8.2702,8.2702,2306,0
2007-10-02,8.6161,8.6161,8.4052,8.4052,3676,0
2007-10-03,8.4303,8.4303,8.3374,8.4303,2489,0
2007-10-04,8.54,8.54,8.2869,8.4388,829,0
2007-10-05,8.5822,8.5822,8.3881,8.4388,3197,0
2007-10-08,8.3712,8.6329,8.3712,8.4303,2395,0
2007-10-09,8.4052,8.6245,8.2702,8.4558,85706,0
2007-10-10,8.4388,8.4388,8.2364,8.4388,5121,0
2007-10-11,8.3546,8.4303,8.2364,8.4303,15288,0
2007-10-12,8.3374,8.4303,8.2364,8.4303,5274,0
2007-10-15,8.2702,8.4137,8.2702,8.4137,3319,0
2007-10-16,8.3546,8.3799,8.2025,8.3799,4266,0
2007-10-17,8.3546,8.3546,8.329,8.3546,4150,0
2007-10-18,8.4303,8.4811,8.3207,8.4471,10592,0
2007-10-19,8.5149,8.5149,8.4811,8.4811,2014,0
2007-10-22,8.3207,8.4388,8.2444,8.3968,8413,0
2007-10-23,8.5063,8.5063,8.422,8.4303,5950,0
2007-10-24,8.3207,8.4388,8.3207,8.4388,3436,0
2007-10-25,8.5149,8.5149,8.5149,8.5149,3436,0
2007-10-26,8.3207,8.3207,8.2025,8.2616,8531,0
2007-10-29,8.3799,8.3968,8.3039,8.3374,3910,0
2007-10-30,8.3546,8.3546,8.3374,8.3374,6369,0
2007-10-31,8.3968,8.5231,8.3881,8.5231,899,0
2007-11-01,8.2278,8.464,8.1605,8.3629,3325,0
2007-11-05,8.2532,8.4388,8.2194,8.4388,10902,0
2007-11-06,8.2869,8.422,8.2532,8.3207,3319,0
2007-11-07,8.1854,8.4303,8.0592,8.4303,3557,0
2007-11-08,8.422,8.422,8.0677,8.3374,6281,0
2007-11-09,8.1013,8.2954,8.0169,8.0169,6872,0
2007-11-12,8.0083,8.2112,7.7469,7.983,16498,0
2007-11-13,7.983,8.0001,7.983,8.0001,361,0
2007-11-14,8.0001,8.0083,7.8397,7.8397,361,0
2007-11-15,7.7721,7.7721,7.6538,7.6876,29745,0
2007-11-16,7.7721,7.8145,7.5949,7.7806,2116,0
2007-11-19,7.5949,7.5949,7.131,7.1645,27921,0
2007-11-20,7.3417,7.4178,7.2488,7.3417,34580,0
2007-11-21,7.4262,8.6412,7.3504,8.2869,65673,0
2007-11-23,8.2364,8.3122,8.2025,8.3122,1540,0
2007-11-26,8.1097,8.1942,7.9746,8.0506,4567,0
2007-11-27,7.5949,7.9746,7.5949,7.9746,9745,0
2007-11-28,7.9746,8.0083,7.9662,8.0001,3688,0
2007-11-29,7.983,8.1519,7.983,8.0843,38712,0
2007-11-30,7.823,8.1686,7.7889,8.1519,6039,0
2007-12-03,8.1434,8.1434,8.1434,8.1434,5942,0
2007-12-04,7.8145,8.0843,7.7216,8.0506,3849,0
2007-12-05,8.0169,8.0169,7.806,8.0083,16240,0
2007-12-06,7.806,8.1772,7.7636,8.1772,22642,0
2007-12-07,7.8145,8.5149,7.8145,8.5149,3433,0
2007-12-10,8.3546,8.3546,7.8733,7.8733,9477,0
2007-12-11,7.4598,8.0338,7.1729,7.6035,36910,0
2007-12-12,7.384,7.7636,7.384,7.7636,2439,0
2007-12-13,7.7636,8.0592,7.5696,7.941,2014,0
2007-12-14,8.0592,8.2194,7.384,7.6373,15182,0
2007-12-17,7.5528,8.0506,7.089,7.089,17889,0
2007-12-18,7.4092,7.4937,7.2238,7.2657,4150,0
2007-12-19,7.2576,7.5108,7.2576,7.485,190800,0
2007-12-20,7.5108,7.6963,7.2067,7.5949,31178,0
2007-12-21,7.0968,8.1265,7.0968,8.0506,8725,0
2007-12-24,7.7047,8.2194,7.7047,8.0421,844,0
2007-12-26,8.3374,8.3374,8.1265,8.1265,753,0
2007-12-27,7.9746,8.3799,7.9157,8.0253,7696,0
2007-12-28,7.8565,8.3546,7.8565,8.1265,2397,0
2007-12-31,7.8902,8.3458,7.8818,8.3207,1080,0
2008-01-02,8.1181,8.3374,7.6035,7.6538,29887,0
2008-01-03,7.8145,7.983,7.5949,7.7386,6526,0
2008-01-04,7.9746,8.0001,7.865,7.9746,2668,0
2008-01-07,7.9662,8.0338,7.9073,8.0338,6421,0
2008-01-08,7.9494,7.9494,7.6117,7.6117,5824,0
2008-01-09,7.7386,7.7386,7.4685,7.6286,4860,0
2008-01-10,7.5949,8.2616,7.4937,8.0083,9895,0
2008-01-11,8.1519,8.4303,8.1519,8.4303,2167,0
2008-01-14,8.4388,8.8101,8.4388,8.6835,21559,0
2008-01-15,8.6666,8.7763,8.54,8.54,4270,0
2008-01-16,8.7849,8.9874,8.4558,8.5317,3557,0
2008-01-17,8.8186,8.8186,8.3122,8.4137,2133,0
2008-01-18,8.2364,8.574,7.9916,8.574,4115,0
2008-01-22,7.4768,8.6835,7.4685,8.6835,830,0
2008-01-23,8.0253,8.3207,8.0253,8.3207,810,0
2008-01-24,8.1942,8.5149,8.1942,8.3207,980,0
2008-01-25,8.3122,8.3122,8.0253,8.2278,887,0
2008-01-28,7.6876,8.2954,7.6876,8.2278,2727,0
2008-01-29,7.7469,8.1854,7.7469,8.0843,3409,0
2008-01-30,8.1772,8.2194,8.0338,8.1772,1895,0
2008-01-31,8.1772,8.1854,8.1772,8.1854,1303,0
2008-02-01,8.0253,8.4388,8.0169,8.4388,4286,0
2008-02-04,8.2786,8.422,8.1686,8.422,2133,0
2008-02-06,8.2702,8.3546,7.9494,8.3546,5797,0
2008-02-07,7.983,8.4137,7.8565,7.9494,4084,0
2008-02-08,8.3712,8.3712,8.1854,8.3546,4571,0
2008-02-11,8.4052,8.422,8.0001,8.422,597,0
2008-02-12,8.3458,8.3458,7.8565,8.0083,2733,0
2008-02-13,8.1854,8.2278,8.1013,8.2278,4574,0
2008-02-15,8.2702,8.2702,8.2702,8.2702,1303,0
2008-02-19,8.0338,8.2364,8.0338,8.2364,946,0
2008-02-20,8.2616,8.2702,8.0169,8.2364,4977,0
2008-02-21,8.1686,8.2954,8.0169,8.2278,9138,0
2008-02-22,8.2954,8.3039,8.2616,8.2616,2311,0
2008-02-25,8.2702,8.2702,8.0338,8.2444,1303,0
2008-02-26,8.1434,8.2616,8.1434,8.2278,1303,0
2008-02-27,8.2278,8.3039,8.1013,8.3039,2606,0
2008-02-28,8.0169,8.2954,8.0169,8.2954,3763,0
2008-02-29,7.6035,8.2616,7.6035,8.2194,1663,0
2008-03-03,7.7129,8.2702,7.7129,8.2702,20693,0
2008-03-05,8.2702,8.2702,8.1942,8.2278,1185,0
2008-03-06,7.806,8.1854,7.806,8.1854,830,0
2008-03-07,7.9073,8.2194,7.8565,8.1013,3496,0
2008-03-10,7.941,8.2112,7.8902,8.2112,1087,0
2008-03-11,7.6876,8.0592,7.6876,8.0592,803,0
2008-03-14,8.135,8.135,8.135,8.135,411,0
2008-03-17,7.4685,8.0169,7.0968,8.0169,2204,0
2008-03-18,7.8733,7.8733,7.6035,7.6035,413,0
2008-03-19,8.1942,8.2025,8.1013,8.1013,7433,0
2008-03-20,7.5357,8.0169,7.4685,8.0083,3228,0
2008-03-24,7.7299,7.7299,7.0211,7.2657,23650,0
2008-03-25,7.2744,7.7469,7.2744,7.7129,2707,0
2008-03-26,7.3588,7.8483,7.3334,7.8483,77030,0
2008-03-27,7.8311,7.8311,7.7129,7.806,4202,0
2008-03-28,7.5949,7.5949,7.5949,7.5949,2727,0
2008-03-31,7.5949,7.5949,7.5528,7.5528,5315,0
2008-04-01,7.5528,7.5528,7.384,7.5528,3313,0
2008-04-02,7.6627,7.7216,7.1729,7.2576,43762,0
2008-04-03,7.1729,7.5781,7.1729,7.5781,127,0
2008-04-04,7.5273,7.5528,7.5108,7.5108,2041,0
2008-04-07,7.5108,7.5108,7.1729,7.2576,1066,0
2008-04-08,7.4262,7.5108,7.2576,7.5108,1124,0
2008-04-09,7.2744,7.3417,7.0968,7.3417,10181,0
2008-04-10,7.2238,7.2744,7.2238,7.2744,235,0
2008-04-11,7.1816,7.2744,6.6332,7.1897,9253,0
2008-04-14,7.1985,7.2153,6.9453,7.2153,2133,0
2008-04-15,7.004,7.2067,7.004,7.2067,361,0
2008-04-16,7.1985,7.2153,7.1477,7.2153,1690,0
2008-04-17,7.2238,7.2238,7.0379,7.0379,472,0
2008-04-18,7.156,7.156,7.156,7.156,127,0
2008-04-21,7.1645,7.1645,7.0465,7.156,1342,0
2008-04-22,6.9788,7.139,6.9788,7.139,1231,0
2008-04-23,7.131,7.131,7.0465,7.089,14217,0
2008-04-24,6.9873,7.139,6.9873,7.139,5135,0
2008-04-28,7.089,7.139,7.089,7.089,946,0
2008-04-29,7.089,7.089,7.089,7.089,5831,0
2008-04-30,7.089,7.1223,7.089,7.1141,799,0
2008-05-01,7.089,7.131,7.089,7.131,4154,0
2008-05-02,7.089,7.131,7.089,7.131,382,0
2008-05-05,7.089,7.2238,7.089,7.1816,8587,0
2008-05-06,7.1729,7.3673,7.1729,7.2576,8666,0
2008-05-07,7.2576,7.6117,7.2576,7.5949,10660,0
2008-05-08,7.7636,7.8565,7.7636,7.806,597,0
2008-05-09,7.2995,7.8902,7.089,7.823,4958,0
2008-05-12,7.6373,7.6373,7.5867,7.5867,472,0
2008-05-13,7.4598,8.3122,7.1897,8.2786,4356,0
2008-05-14,8.5822,8.5906,8.3881,8.5231,7546,0
2008-05-15,8.4978,8.5231,8.0421,8.4388,3076,0
2008-05-16,8.3039,8.599,8.2278,8.4726,4762,0
2008-05-19,7.2576,8.4811,7.2576,8.4388,2135,0
2008-05-20,8.4811,8.7595,8.4303,8.4388,5056,0
2008-05-21,8.0253,8.7595,8.0253,8.7595,8628,0
2008-05-22,8.8015,8.8015,8.6077,8.6077,3367,0
2008-05-23,8.3712,8.6497,8.3122,8.4388,2931,0
2008-05-27,8.4388,8.464,8.422,8.422,3791,0
2008-05-28,8.2786,8.4388,8.1181,8.4388,1458,0
2008-05-30,8.2278,8.464,8.2278,8.464,1893,0
2008-06-03,8.2278,8.3968,8.2278,8.3968,361,0
2008-06-04,8.3968,8.3968,8.2444,8.3968,3910,0
2008-06-05,8.3712,8.3712,8.3712,8.3712,127,0
2008-06-06,8.2278,8.3968,7.6706,8.0169,12035,0
2008-06-09,7.8986,8.0253,7.0968,8.0169,946,0
2008-06-10,8.3881,8.3881,8.3458,8.3458,597,0
2008-06-11,7.9662,8.3881,7.9662,8.3546,1425,0
2008-06-12,8.0592,8.3207,7.6035,8.3039,12138,0
2008-06-17,7.6876,8.2702,7.6876,8.2702,361,0
2008-06-18,8.2702,8.2702,7.806,7.806,1761,0
2008-06-19,8.329,8.329,8.0169,8.1434,2477,0
2008-06-20,8.1854,8.3374,8.1854,8.2954,2514,0
2008-06-23,7.8397,8.0253,7.6035,7.7299,1748,0
2008-06-24,7.7299,7.7299,7.7299,7.7299,235,0
2008-06-25,7.7469,7.9242,7.7469,7.9242,127,0
2008-06-26,8.0001,8.0083,7.5949,8.0083,2606,0
2008-06-27,8.135,8.135,8.135,8.135,127,0
2008-07-01,8.1772,8.1772,7.5949,7.6202,1828,0
2008-07-02,7.806,8.1434,7.806,7.806,3369,0
2008-07-03,7.7554,8.0843,7.5189,8.0843,6614,0
2008-07-07,7.9577,8.0929,7.5949,8.0929,708,0
2008-07-08,7.9494,7.9494,7.4517,7.8818,12444,0
2008-07-09,7.7889,7.7889,7.4092,7.7129,472,0
2008-07-10,7.5949,7.6794,7.308,7.5949,2010,0
2008-07-11,7.3924,7.5867,7.3504,7.5867,472,0
2008-07-14,7.3417,7.3417,7.1729,7.2744,2769,0
2008-07-15,7.2153,7.5949,7.2153,7.5949,1111,0
2008-07-18,7.2153,7.5949,7.2153,7.5949,3348,0
2008-07-21,7.5949,7.5949,7.5949,7.5949,235,0
2008-07-22,7.5021,7.5108,7.4346,7.4937,2430,0
2008-07-23,7.4685,7.4685,7.4685,7.4685,361,0
2008-07-24,7.4262,7.4262,7.1645,7.1729,6810,0
2008-07-25,7.2657,7.3417,7.2153,7.3417,1066,0
2008-07-28,7.3417,7.3417,7.3417,7.3417,830,0
2008-07-29,7.485,7.485,6.9617,6.9617,3653,0
2008-07-30,7.0127,7.1816,7.0127,7.1816,472,0
2008-07-31,7.1729,7.2576,7.1729,7.2576,3079,0
2008-08-01,7.1816,7.5949,7.1816,7.1897,7934,0
2008-08-04,6.9957,7.384,6.9369,7.2153,3322,0
2008-08-05,7.3755,7.8565,6.9617,7.7216,2727,0
2008-08-06,7.5867,7.9242,7.5867,7.8483,15398,0
2008-08-07,7.8397,7.9242,7.8397,7.8565,3169,0
2008-08-08,7.485,7.8902,7.485,7.5949,3288,0
2008-08-11,7.4598,7.8565,7.2238,7.485,5868,0
2008-08-13,7.1816,7.7974,7.089,7.7889,7396,0
2008-08-14,7.4685,7.9157,7.4428,7.9157,3466,0
2008-08-15,7.9326,7.9746,7.9326,7.9746,532,0
2008-08-19,7.6035,7.8902,7.6035,7.8902,1540,0
2008-08-20,8.0083,8.3039,7.9157,8.1519,6469,0
2008-08-21,8.2616,8.3039,8.135,8.2444,4944,0
2008-08-25,8.2278,8.2278,8.2278,8.2278,331,0
2008-08-27,7.9916,7.9916,7.9746,7.983,5294,0
2008-08-28,7.7299,7.7299,7.6458,7.6458,7512,0
2008-08-29,7.6458,7.9157,7.6458,7.9157,1425,0
2008-09-02,7.7299,7.8902,7.7216,7.806,2372,0
2008-09-03,7.806,7.8483,7.806,7.8483,2727,0
2008-09-04,7.8483,7.8483,7.8483,7.8483,4739,0
2008-09-05,7.806,8.0083,7.7386,7.9746,9398,0
2008-09-09,8.0169,8.4388,8.0169,8.4388,8112,0
2008-09-10,8.3968,8.4137,8.3968,8.4052,1185,0
2008-09-11,8.0592,8.4388,7.6035,7.6117,22805,0
2008-09-12,8.1686,8.1686,8.1686,8.1686,127,0
2008-09-16,7.1645,7.561,7.1645,7.4428,1503,0
2008-09-17,7.2153,7.2153,7.1645,7.1645,235,0
2008-09-18,7.1645,7.5021,7.1645,7.4517,3265,0
2008-09-19,7.5867,7.5867,7.3247,7.3673,7745,0
2008-09-22,7.5867,7.5867,7.5867,7.5867,137,0
2008-09-23,7.3417,8.1265,7.3417,7.9746,3761,0
2008-09-24,7.3924,7.9577,7.384,7.9577,1425,0
2008-09-25,7.4598,7.7636,7.4346,7.7636,2253,0
2008-09-26,7.3334,7.7129,7.3334,7.5867,3320,0
2008-09-29,7.9326,7.9326,7.3504,7.5949,2889,0
2008-09-30,7.7806,7.9242,7.5949,7.9242,1066,0
2008-10-02,8.0001,8.0001,7.1729,7.5949,1688,0
2008-10-03,7.806,7.806,7.1645,7.1645,4964,0
2008-10-06,7.089,7.089,6.3291,6.3291,9600,0
2008-10-07,6.3378,6.4978,6.1603,6.3291,1867,0
2008-10-08,5.9157,6.0339,5.0632,5.5613,28015,0
2008-10-09,5.7383,5.8141,5.0632,5.0632,11899,0
2008-10-10,5.5613,5.5613,2.9537,5.0632,30261,0
2008-10-13,5.0887,7.139,5.0211,6.751,26062,0
2008-10-14,8.3546,8.3546,6.3291,6.4978,52727,0
2008-10-15,6.5402,6.5402,5.6372,6.0675,18518,0
2008-10-17,5.6964,6.1182,5.6964,6.1182,1548,0
2008-10-20,6.2448,7.1645,6.0758,6.9033,9141,0
2008-10-21,6.9873,7.5949,6.8522,7.3755,3009,0
2008-10-22,7.5781,7.5867,6.751,6.751,2145,0
2008-10-24,6.2448,6.8946,6.2448,6.8946,2014,0
2008-10-27,6.0083,6.3714,5.9746,6.3714,2319,0
2008-10-28,6.0758,6.0758,6.0758,6.0758,5923,0
2008-10-30,6.4389,6.4389,5.9746,5.9746,472,0
2008-10-31,6.582,6.5909,5.9578,6.5909,1035,0
2008-11-03,6.4219,6.4219,5.4769,6.1097,36217,0
2008-11-04,5.6964,6.5314,5.6964,6.2361,2617,0
2008-11-05,6.0003,6.2448,5.9918,5.9918,10664,0
2008-11-06,5.9071,6.5314,5.6964,6.2024,34073,0
2008-11-07,6.0505,6.0758,6.0505,6.0758,235,0
2008-11-10,6.2955,6.3206,6.0847,6.0847,981,0
2008-11-12,5.831,6.0847,5.8228,6.0847,12329,0
2008-11-13,5.7213,5.7213,5.5697,5.5697,11375,0
2008-11-14,5.747,5.747,5.5018,5.5018,367,0
2008-11-17,5.5105,5.5105,5.4937,5.4937,11345,0
2008-11-18,5.5105,5.5105,5.4853,5.4853,235,0
2008-11-19,5.4853,5.4853,5.0211,5.1479,8388,0
2008-11-20,4.8948,5.4516,4.8948,5.0549,3403,0
2008-11-21,5.0632,5.1644,4.979,5.1644,23498,0
2008-11-24,5.2744,5.3925,4.7257,4.7594,2840,0
2008-11-25,5.0464,5.0549,5.0043,5.0549,472,0
2008-11-26,5.1561,5.4516,4.8948,5.1814,21382,0
2008-11-28,4.878,4.878,4.8526,4.8526,1066,0
2008-12-01,4.8188,5.4684,4.8188,4.8269,2260,0
2008-12-02,4.8526,5.1138,4.8526,5.0632,1777,0
2008-12-03,5.0632,5.0632,5.0379,5.0632,7227,0
2008-12-04,4.7343,5.0632,4.7343,4.768,13587,0
2008-12-05,4.8526,5.4684,4.8526,5.4684,946,0
2008-12-08,5.4853,5.5865,5.0632,5.4853,7941,0
2008-12-09,5.0969,5.0969,4.8609,5.0211,10070,0
2008-12-12,5.4093,5.4093,5.131,5.2658,946,0
2008-12-15,4.9874,5.4093,4.9366,5.2405,4267,0
2008-12-16,4.9366,5.2321,4.8609,5.2237,21129,0
2008-12-17,5.3925,5.3925,5.0632,5.367,2845,0
2008-12-18,5.3164,5.3164,4.9874,5.2658,3438,0
2008-12-19,5.0379,5.2996,4.6413,4.6833,24677,0
2008-12-22,4.9366,5.3079,4.5905,5.2237,16268,0
2008-12-23,5.0211,5.2744,4.8356,5.2744,10311,0
2008-12-24,4.7343,5.1729,4.7343,5.1729,361,0
2008-12-26,4.9028,5.2405,4.9028,4.9113,1568,0
2008-12-29,5.1138,5.1138,4.8948,5.0969,4835,0
2008-12-30,5.0632,5.0719,4.979,5.0719,2573,0
2008-12-31,5.1056,5.131,5.0211,5.1138,15212,0
2009-01-02,5.2321,5.2321,4.8526,4.945,49673,0
2009-01-05,5.0719,5.3164,4.979,5.3079,14590,0
2009-01-06,5.3164,5.3164,5.3164,5.3164,1185,0
2009-01-07,5.1561,5.1561,5.1561,5.1561,0,0
2009-01-08,5.1479,5.1479,5.1479,5.1479,1057,0
2009-01-09,4.996,5.2405,4.9874,5.2405,2702,0
2009-01-12,5.0127,5.0127,5.0043,5.0043,369,0
2009-01-13,5.0802,5.2911,5.0719,5.2321,5657,0
2009-01-15,5.0802,5.3079,5.0802,5.3079,1540,0
2009-01-16,5.2996,5.2996,5.2996,5.2996,127,0
2009-01-21,5.3164,5.3164,5.3164,5.3164,472,0
2009-01-22,5.3164,5.3164,5.3164,5.3164,472,0
2009-01-23,5.3164,5.3164,5.3164,5.3164,127,0
2009-01-26,5.3164,5.3164,4.996,5.3079,5436,0
2009-01-27,5.3164,5.3164,4.8948,4.9028,5760,0
2009-01-28,5.3164,5.5613,5.3164,5.5613,4897,0
2009-01-29,5.5613,5.6878,5.5613,5.6035,2489,0
2009-01-30,5.4937,5.9831,4.9113,5.899,6853,0
2009-02-02,5.1561,5.9071,5.1561,5.9071,2560,0
2009-02-03,5.5187,5.9071,5.5018,5.9071,2023,0
2009-02-04,5.0802,5.9071,5.0802,5.9071,8370,0
2009-02-05,5.899,5.9071,5.4937,5.9071,3079,0
2009-02-06,5.1899,5.8733,4.6413,5.0632,45740,0
2009-02-10,4.9536,5.747,4.9028,5.747,2489,0
2009-02-11,5.654,5.654,5.1391,5.2321,3440,0
2009-02-12,5.3164,5.4769,5.2321,5.2744,2254,0
2009-02-13,5.1479,5.1479,5.1479,5.1479,127,0
2009-02-17,4.979,4.979,4.979,4.979,127,0
2009-02-18,4.8858,5.1729,4.8691,5.1729,2357,0
2009-02-19,4.6833,4.8948,4.6833,4.8948,2151,0
2009-02-23,4.7343,4.7343,4.1605,4.3882,10901,0
2009-02-24,4.1605,4.464,4.1517,4.4556,6934,0
2009-02-26,4.5571,4.5571,3.8988,3.8988,5927,0
2009-02-27,3.8988,4.2027,3.426,4.1688,149263,0
2009-03-02,3.7806,4.1688,3.7806,4.1688,1044,0
2009-03-03,4.1265,4.1265,3.7806,4.1096,1598,0
2009-03-04,4.0504,4.194,3.7301,4.194,4329,0
2009-03-05,4.2195,4.2195,3.7133,4.0674,2401,0
2009-03-06,3.7468,4.2027,3.7468,4.2027,708,0
2009-03-09,3.8902,4.2195,3.8902,4.2195,1540,0
2009-03-10,3.8902,4.6413,3.8902,4.6413,472,0
2009-03-11,4.1771,5.2658,4.1771,5.1223,2014,0
2009-03-12,5.1479,5.2491,4.6497,5.2491,710,0
2009-03-13,4.768,5.2491,4.768,5.2491,708,0
2009-03-16,5.0719,5.0719,5.0719,5.0719,127,0
2009-03-17,5.2491,5.2491,5.1814,5.1814,472,0
2009-03-18,4.6497,5.2491,4.6497,5.2491,1305,0
2009-03-19,4.3544,5.2491,4.3544,5.2491,597,0
2009-03-20,4.2108,4.979,3.3925,4.6161,27639,0
2009-03-23,4.2699,5.0127,4.2195,5.0043,11799,0
2009-03-24,4.3121,4.4389,4.3121,4.4307,1185,0
2009-03-25,4.5826,4.768,4.5234,4.6161,6754,0
2009-03-26,3.882,3.882,3.882,3.882,215,0
2009-03-27,4.2027,4.5905,4.2027,4.3038,2962,0
2009-03-30,4.464,4.464,4.2953,4.2953,361,0
2009-03-31,4.5905,4.5905,4.2953,4.5826,361,0
2009-04-02,4.3038,4.7847,4.3038,4.4894,2888,0
2009-04-03,4.2195,4.6329,4.0592,4.6329,361,0
2009-04-06,4.8015,5.0127,4.4473,4.6413,3580,0
2009-04-07,3.9325,4.945,3.9325,4.6329,6857,0
2009-04-08,4.3882,4.8948,4.3882,4.6413,369,0
2009-04-09,4.1436,4.8858,4.1436,4.6413,830,0
2009-04-13,4.6413,4.6413,4.6413,4.6413,127,0
2009-04-14,4.2363,4.7257,4.2363,4.7257,1095,0
2009-04-15,4.3121,4.3121,4.3121,4.3121,127,0
2009-04-16,4.7174,4.7257,4.2195,4.7174,4101,0
2009-04-17,4.7257,4.7257,4.2363,4.2699,1777,0
2009-04-20,4.3038,4.3038,4.3038,4.3038,128,0
2009-04-21,4.4473,4.4473,4.4473,4.4473,127,0
2009-04-22,4.2618,4.5316,4.0504,4.4473,2346,0
2009-04-23,4.2618,4.2618,4.2618,4.2618,946,0
2009-04-24,4.4389,4.5571,4.3882,4.5571,2133,0
2009-04-27,4.3882,4.5571,4.3882,4.5571,1185,0
2009-04-29,4.4048,5.0043,4.3208,5.0043,1032,0
2009-04-30,5.0632,5.0632,4.2449,4.6497,1682,0
2009-05-01,4.6329,4.6413,4.6329,4.6413,1185,0
2009-05-04,4.2277,4.2277,4.2277,4.2277,127,0
2009-05-05,4.2195,4.5234,4.2195,4.4307,2267,0
2009-05-06,4.5654,4.5654,4.5654,4.5654,127,0
2009-05-07,4.5147,4.5147,4.5147,4.5147,4739,0
2009-05-08,4.6329,4.6753,4.6329,4.6753,1663,0
2009-05-11,4.8526,5.0379,4.8526,4.962,1821,0
2009-05-12,4.9705,4.979,4.9705,4.979,828,0
2009-05-13,5.0632,5.0719,5.0632,5.0719,591,0
2009-05-14,4.8526,4.8526,4.8526,4.8526,330,0
2009-05-15,5.0549,5.0549,5.0549,5.0549,127,0
2009-05-18,5.1056,5.1056,4.6161,4.6161,1746,0
2009-05-19,5.1223,5.1561,4.878,4.878,18358,0
2009-05-20,4.6583,4.8526,4.6413,4.8356,49128,0
2009-05-21,4.8948,4.8948,4.6497,4.6497,3041,0
2009-05-22,4.7594,4.768,4.7257,4.768,361,0
2009-05-26,4.7257,4.8948,4.6329,4.8948,7448,0
2009-05-28,4.6833,4.692,4.6753,4.6833,14571,0
2009-05-29,4.9113,5.2744,4.9113,5.2658,870,0
2009-06-01,4.979,4.979,4.979,4.979,558,0
2009-06-02,5.2321,5.2321,4.5571,4.5739,6167,0
2009-06-03,4.6073,5.3247,4.5739,5.2237,35866,0
2009-06-04,5.2744,5.2744,4.8526,4.8526,2645,0
2009-06-05,4.8526,5.1479,4.8101,5.0632,4006,0
2009-06-08,4.979,4.979,4.8526,4.8526,501,0
2009-06-09,4.8609,4.8609,4.7763,4.7763,2253,0
2009-06-10,4.7763,4.7763,4.7257,4.7257,1425,0
2009-06-11,4.5992,4.7257,4.5992,4.7257,1899,0
2009-06-12,4.8948,4.8948,4.7257,4.7257,1389,0
2009-06-15,4.8526,4.9366,4.5905,4.6583,1995,0
2009-06-16,5.0632,5.0632,4.768,4.768,7163,0
2009-06-18,4.6161,4.8356,4.6161,4.8356,708,0
2009-06-19,4.768,4.768,4.768,4.768,830,0
2009-06-22,4.8526,4.8526,4.8526,4.8526,235,0
2009-06-23,4.5654,4.8437,4.5571,4.5826,3467,0
2009-06-24,4.5571,4.7091,4.2277,4.2869,34889,0
2009-06-25,4.3457,4.4725,4.2618,4.3882,2892,0
2009-06-26,4.2195,4.6161,4.2195,4.4307,35571,0
2009-06-29,4.5234,4.5404,4.4136,4.4136,3143,0
2009-06-30,4.253,4.6667,4.2277,4.4307,10011,0
2009-07-01,4.4136,4.4556,4.3038,4.3457,4344,0
2009-07-02,4.5147,4.5147,4.3882,4.4048,5304,0
2009-07-06,4.3457,4.4979,4.3208,4.4219,9009,0
2009-07-07,4.3121,4.6413,4.3121,4.464,6279,0
2009-07-08,4.4307,4.6245,4.3038,4.3038,13156,0
2009-07-09,4.3121,4.5992,4.3121,4.4556,4354,0
2009-07-10,4.4473,4.4473,4.4473,4.4473,127,0
2009-07-15,4.692,4.8356,4.4307,4.4725,28679,0
2009-07-16,4.2869,4.6413,4.2787,4.6413,6044,0
2009-07-20,4.3121,5.367,4.3121,5.1223,44174,0
2009-07-21,5.1056,5.1056,4.4894,4.8101,6104,0
2009-07-22,4.5739,5.0802,4.5063,4.9874,12563,0
2009-07-23,4.8948,4.945,4.6833,4.945,1540,0
2009-07-24,4.996,5.0379,4.6833,4.8015,1185,0
2009-07-27,4.8526,4.8526,4.7343,4.8015,2492,0
2009-07-28,4.8437,5.0379,4.5571,4.5571,26020,0
2009-07-29,4.5992,5.1391,4.5992,5.1391,375,0
2009-07-30,5.131,5.4009,4.6833,5.0802,17090,0
2009-07-31,5.2321,5.2405,4.692,4.692,14568,0
2009-08-03,4.8948,5.1056,4.8015,4.8858,1141,0
2009-08-04,4.945,5.2321,4.945,5.0719,11574,0
2009-08-05,5.2405,5.4431,4.878,4.8858,17403,0
2009-08-06,4.8858,4.8858,4.8858,4.8858,0,0
2009-08-07,5.0632,5.4431,4.7257,5.0632,7233,0
2009-08-10,5.0632,5.0632,5.0632,5.0632,0,0
2009-08-11,5.0632,5.0632,5.0632,5.0632,0,0
2009-08-12,5.0632,5.0632,5.0632,5.0632,0,0
2009-08-13,5.0632,5.0632,4.5739,4.6073,20027,0
2009-08-14,4.8101,4.878,4.3375,4.3629,26084,0
2009-08-17,4.3715,5.4093,4.3629,4.6413,12907,0
2009-08-18,5.1056,5.3756,4.4136,4.8269,3557,0
2009-08-19,5.0549,5.2237,4.8015,5.0127,8722,0
2009-08-20,5.0632,5.0632,4.8858,5.0632,6079,0
2009-08-21,5.2996,5.2996,5.2321,5.2321,235,0
2009-08-24,4.7594,5.1391,4.7091,4.7091,12137,0
2009-08-25,4.979,5.0211,4.9705,4.979,10666,0
2009-08-26,4.979,4.9874,4.979,4.9874,599,0
2009-08-27,5.1391,5.2321,4.979,5.0632,2253,0
2009-08-28,5.2237,5.2321,5.0969,5.0969,3666,0
2009-08-31,5.0632,5.1983,4.8437,5.0632,5393,0
2009-09-01,5.0549,5.1983,4.7424,4.7424,57575,0
2009-09-02,4.979,4.9874,4.6833,4.6833,16270,0
2009-09-03,4.8101,4.979,4.8101,4.979,1168,0
2009-09-04,4.8101,4.8101,4.8101,4.8101,1982,0
2009-09-08,5.0632,5.0632,4.8948,5.0379,1102,0
2009-09-09,4.7257,4.962,4.6753,4.8948,5937,0
2009-09-10,4.7091,4.8526,4.7003,4.7932,4977,0
2009-09-11,4.8269,4.9113,4.8101,4.8526,15280,0
2009-09-14,4.8101,4.979,4.768,4.8101,24769,0
2009-09-15,4.878,4.878,4.768,4.7763,7821,0
2009-09-16,4.8526,5.0632,4.8526,5.0632,93428,0
2009-09-17,5.0632,5.2321,5.0632,5.215,2419,0
2009-09-18,5.2321,5.4346,5.1138,5.3756,3930,0
2009-09-21,5.4093,5.654,5.2996,5.654,12193,0
2009-09-22,5.7719,5.7975,4.5905,5.7639,2906,0
2009-09-23,5.8141,6.1857,5.0802,6.1857,11925,0
2009-09-24,6.2195,6.2195,5.5697,6.1266,3337,0
2009-09-25,6.1266,6.1266,5.5528,6.0847,7721,0
2009-09-28,6.0003,6.2278,6.0003,6.2278,386,0
2009-09-29,6.1773,6.2278,6.0591,6.2195,11017,0
2009-09-30,6.1688,6.2024,5.7975,5.7975,19447,0
2009-10-01,5.7807,6.2111,5.7719,6.0339,27695,0
2009-10-02,6.0927,6.2024,5.84,5.9071,8534,0
2009-10-05,6.1434,6.1434,5.6288,5.9071,1683,0
2009-10-06,5.9241,6.0424,5.2911,6.0339,89491,0
2009-10-07,5.9241,5.9241,5.4937,5.8733,3831,0
2009-10-09,5.747,5.747,5.747,5.747,127,0
2009-10-12,5.7383,5.7383,5.3837,5.3837,850,0
2009-10-13,5.4853,5.8141,5.2744,5.3164,9834,0
2009-10-14,5.3503,5.713,5.3334,5.5697,3844,0
2009-10-15,5.3756,5.5187,5.0719,5.2744,13873,0
2009-10-16,5.3756,5.3756,5.1056,5.1056,3079,0
2009-10-19,5.1561,5.2321,5.0379,5.0969,11720,0
2009-10-20,5.1899,5.1899,5.0969,5.1479,10411,0
2009-10-21,5.0887,5.215,4.9874,5.1479,28426,0
2009-10-22,5.1479,5.3837,5.1138,5.1138,9954,0
2009-10-26,5.0719,5.0969,5.0632,5.0632,9185,0
2009-10-27,5.3079,5.3417,5.2744,5.2744,1259,0
2009-10-28,5.3247,5.3334,5.3247,5.3247,774,0
2009-10-29,5.2068,5.2068,5.2068,5.2068,472,0
2009-10-30,5.2321,5.2321,5.2321,5.2321,1185,0
2009-11-02,4.9536,5.3334,4.9113,5.3334,2489,0
2009-11-03,5.3417,5.3417,5.3417,5.3417,987,0
2009-11-04,5.0211,5.3587,5.0211,5.131,15919,0
2009-11-05,5.0969,5.3417,5.0969,5.3417,4085,0
2009-11-06,5.1056,5.2658,5.1056,5.2658,3934,0
2009-11-09,5.131,5.2658,5.1056,5.2658,2904,0
2009-11-11,5.131,5.215,5.1138,5.215,3391,0
2009-11-12,5.1983,5.1983,5.1983,5.1983,172,0
2009-11-13,5.1223,5.1223,5.1223,5.1223,449,0
2009-11-16,5.9408,5.9408,5.1983,5.4853,7837,0
2009-11-17,5.84,5.84,5.4853,5.4853,3675,0
2009-11-18,5.4853,5.4853,5.2237,5.4009,8177,0
2009-11-19,5.3334,5.831,5.3334,5.5105,472,0
2009-11-20,5.4853,5.5018,5.4009,5.4009,7731,0
2009-11-23,5.3925,5.5105,5.3925,5.4009,6495,0
2009-11-24,5.7975,5.8058,5.7807,5.7807,830,0
2009-11-25,5.4177,5.6964,5.4177,5.5947,1986,0
2009-11-27,5.7807,5.9408,5.4009,5.9408,1425,0
2009-11-30,5.8901,5.9408,5.8901,5.9325,1066,0
2009-12-01,5.5781,5.7047,5.5781,5.7047,1135,0
2009-12-02,5.6964,5.9408,5.6964,5.6964,3497,0
2009-12-04,5.7891,5.865,5.7807,5.865,6160,0
2009-12-07,5.865,6.0675,5.6964,5.9157,8386,0
2009-12-08,6.0927,6.0927,5.9241,5.9241,830,0
2009-12-09,5.8821,5.9918,5.8141,5.8141,8980,0
2009-12-10,5.654,6.0252,5.4346,5.84,5966,0
2009-12-11,5.7891,6.0505,5.7891,6.0505,1954,0
2009-12-14,5.8566,6.0339,5.8566,5.8733,5513,0
2009-12-15,6.3206,6.3291,6.1182,6.2448,6600,0
2009-12-16,6.1182,6.3036,6.1182,6.2785,8036,0
2009-12-17,6.1351,6.1351,6.1351,6.1351,127,0
2009-12-18,6.3036,6.3124,6.1434,6.1434,2739,0
2009-12-21,6.1941,6.2361,6.0424,6.1603,2665,0
2009-12-23,6.3206,6.3206,6.1688,6.1688,2489,0
2009-12-24,6.1857,6.1857,5.9408,6.0083,2626,0
2009-12-28,5.9918,5.9918,5.9071,5.9492,5143,0
2009-12-29,6.0505,6.2614,6.0505,6.2614,2963,0
2009-12-30,5.9918,6.2448,5.9918,6.2448,1560,0
2009-12-31,6.2614,6.2955,5.9831,6.2955,5095,0
2010-01-04,6.2195,6.2195,5.9831,6.0083,2744,0
2010-01-05,6.1182,6.1603,6.0339,6.0339,1460,0
2010-01-06,6.3124,6.3124,6.0003,6.0003,6840,0
2010-01-07,6.0003,6.1941,5.831,6.1097,5792,0
2010-01-11,5.9071,5.9071,5.9071,5.9071,127,0
2010-01-12,5.9071,5.9071,5.9071,5.9071,361,0
2010-01-13,5.9241,6.1097,5.9241,6.1097,2841,0
2010-01-14,6.1097,6.582,6.0591,6.4893,16461,0
2010-01-15,6.1518,6.5232,6.1518,6.4643,913,0
2010-01-19,6.4643,6.4643,6.3291,6.3378,2930,0
2010-01-20,6.3545,6.3545,6.3458,6.3458,2434,0
2010-01-21,6.3458,6.3458,6.3458,6.3458,127,0
2010-01-22,6.3291,6.3458,6.1688,6.1688,4372,0
2010-01-25,6.1518,6.2448,6.1182,6.1434,6588,0
2010-01-26,6.1182,6.1857,6.1182,6.1857,235,0
2010-01-27,6.1182,6.1351,5.9071,6.1182,2133,0
2010-01-28,6.3036,6.3291,6.2614,6.2614,15950,0
2010-01-29,6.3291,6.4133,6.1182,6.1182,2173,0
2010-02-01,6.1603,6.3291,6.1603,6.3291,235,0
2010-02-02,6.3291,6.3714,6.3124,6.3291,1834,0
2010-02-03,6.405,6.4219,6.405,6.4133,2489,0
2010-02-04,6.2533,6.5402,6.1266,6.5402,9530,0
2010-02-05,6.2955,6.4978,6.2868,6.4559,2133,0
2010-02-08,6.2533,6.5314,6.2533,6.4643,599,0
2010-02-09,6.4809,6.5063,6.2024,6.3882,5367,0
2010-02-10,6.2448,6.3291,6.2448,6.3291,597,0
2010-02-11,6.3291,6.3291,6.3291,6.3291,711,0
2010-02-16,6.3206,6.4893,6.2955,6.3714,6210,0
2010-02-17,6.5402,6.5402,6.2448,6.3714,2039,0
2010-02-18,6.1351,6.3967,6.1266,6.3714,1028,0
2010-02-19,6.5314,6.5486,6.4978,6.5402,13632,0
2010-02-22,6.1857,6.4978,6.1857,6.4389,3147,0
2010-02-25,6.3291,6.3291,6.1857,6.3291,1903,0
2010-03-01,6.1773,6.2868,6.1773,6.2868,1474,0
2010-03-02,6.3291,6.4133,6.2448,6.2448,5423,0
2010-03-03,6.2448,6.4133,6.1182,6.3124,7975,0
2010-03-05,6.3882,6.4133,6.1688,6.1688,6448,0
2010-03-08,6.2278,6.405,6.1688,6.2448,5334,0
2010-03-09,6.405,6.405,6.405,6.405,235,0
2010-03-10,6.405,6.4133,6.2868,6.2868,3079,0
2010-03-11,6.2955,6.2955,6.2785,6.2785,235,0
2010-03-15,6.27,6.4559,6.1773,6.2111,4079,0
2010-03-17,6.2024,6.5402,6.2024,6.2785,11966,0
2010-03-18,6.2785,6.3378,6.2195,6.3378,3197,0
2010-03-19,6.0675,6.5314,6.0675,6.4473,27354,0
2010-03-22,6.4643,6.751,6.2614,6.2614,9362,0
2010-03-23,6.3291,6.751,6.3291,6.751,3836,0
2010-03-24,6.6833,6.7173,6.3378,6.5486,2013,0
2010-03-25,6.582,6.582,6.2111,6.2785,23112,0
2010-03-26,6.1182,6.4809,6.1182,6.4809,8506,0
2010-03-29,6.1688,6.4133,6.1518,6.3458,1920,0
2010-03-30,6.4473,6.4473,6.3628,6.3628,2158,0
2010-03-31,6.4473,6.4473,6.4389,6.4473,2459,0
2010-04-01,6.4389,6.7087,6.4389,6.6332,5405,0
2010-04-05,6.7173,6.7427,6.7004,6.7004,472,0
2010-04-06,6.7343,6.751,6.7004,6.7004,875,0
2010-04-07,6.7004,6.751,6.5148,6.751,6684,0
2010-04-08,6.5737,6.6921,6.3799,6.6499,4607,0
2010-04-09,6.7427,6.7427,6.4559,6.6332,1971,0
2010-04-12,6.3882,6.4559,6.3714,6.4389,2133,0
2010-04-13,6.4978,6.6833,6.4809,6.5148,2253,0
2010-04-14,6.5148,7.004,6.5148,6.7933,10642,0
2010-04-15,7.004,7.004,6.4389,6.5909,7705,0
2010-04-16,6.5486,6.582,6.4978,6.4978,2845,0
2010-04-19,6.4302,6.5402,6.4302,6.5402,235,0
2010-04-20,6.4473,6.5402,6.3545,6.5063,1310,0
2010-04-21,6.7427,6.751,6.6413,6.6413,3391,0
2010-04-22,6.5486,6.582,6.5402,6.5737,2489,0
2010-04-23,6.6864,6.7458,6.5757,6.5757,3079,0
2010-04-26,6.5402,6.6499,6.5402,6.5994,9243,0
2010-04-27,6.582,6.582,6.5402,6.5402,1066,0
2010-04-28,6.5402,6.7087,6.3124,6.5402,12818,0
2010-04-29,6.5402,6.5402,6.3124,6.5402,7749,0
2010-04-30,6.5402,6.5402,6.3714,6.4978,4739,0
2010-05-03,6.405,6.5402,6.405,6.5402,1837,0
2010-05-04,6.5314,6.5314,6.4809,6.4809,998,0
2010-05-05,6.3291,6.4133,6.3291,6.4133,1926,0
2010-05-06,6.4473,6.4473,6.405,6.405,3791,0
2010-05-07,6.3378,6.3378,6.1351,6.2195,5914,0
2010-05-10,6.2614,6.6161,6.0591,6.0591,3083,0
2010-05-11,6.1773,6.6161,6.1182,6.1182,2606,0
2010-05-12,6.4302,6.4473,6.2024,6.3291,2281,0
2010-05-14,6.2868,6.3036,6.2868,6.2868,1058,0
2010-05-17,6.3714,6.3714,6.2024,6.2024,1245,0
2010-05-18,6.2868,6.4302,6.2868,6.4302,4012,0
2010-05-19,6.4302,6.4473,5.9918,6.2448,18553,0
2010-05-20,6.1182,6.2448,6.0339,6.2448,5868,0
2010-05-21,6.1182,6.1603,6.1182,6.1603,5851,0
2010-05-24,6.2278,6.4473,6.1182,6.3291,1421,0
2010-05-25,6.1688,6.3206,6.1688,6.1688,4312,0
2010-05-26,6.3378,6.4473,6.3291,6.4473,472,0
2010-05-27,6.2195,6.2614,6.2111,6.2278,4622,0
2010-06-01,6.1266,6.1773,6.0758,6.1182,137708,0
2010-06-02,6.1518,6.405,6.1351,6.1603,708,0
2010-06-03,6.1434,6.4219,6.1434,6.1603,361,0
2010-06-04,5.9492,6.1182,5.9492,6.1182,597,0
2010-06-07,6.1182,6.1688,6.1182,6.1182,6949,0
2010-06-08,6.1182,6.3628,6.1182,6.1182,2489,0
2010-06-09,6.0591,6.3206,6.0591,6.2785,797,0
2010-06-10,6.2024,6.2024,6.0505,6.1012,5407,0
2010-06-11,5.9918,6.0758,5.9918,6.0167,4267,0
2010-06-15,6.1434,6.1603,6.1182,6.1182,2023,0
2010-06-16,6.1182,6.1182,6.1182,6.1182,1425,0
2010-06-17,6.0847,6.1182,5.9662,5.9662,3295,0
2010-06-18,6.0424,6.1097,5.9578,6.1097,861,0
2010-06-21,6.0003,6.2448,6.0003,6.0758,392,0
2010-06-22,6.0758,6.0758,6.0758,6.0758,472,0
2010-06-23,6.1857,6.1941,6.0758,6.1182,6219,0
2010-06-25,6.0758,6.0758,6.0758,6.0758,318,0
2010-06-28,5.9071,6.1434,5.9071,5.9831,4025,0
2010-06-29,5.9918,6.0675,5.9241,6.0591,4384,0
2010-06-30,6.1188,6.1188,6.0673,6.0673,1425,0
2010-07-01,5.9662,5.9662,5.9662,5.9662,127,0
2010-07-02,6.1097,6.1097,5.8479,5.8479,5327,0
2010-07-06,5.9071,5.9071,5.8821,5.9071,7831,0
2010-07-07,5.9662,5.9746,5.9071,5.9746,3791,0
2010-07-12,5.9241,6.1603,5.9157,5.9241,1066,0
2010-07-13,5.9662,5.9746,5.9492,5.9746,1665,0
2010-07-14,6.0339,6.2448,6.0339,6.1603,1342,0
2010-07-15,6.0339,6.2195,6.0339,6.0339,597,0
2010-07-16,6.0758,6.1012,6.0252,6.0252,1785,0
2010-07-19,5.9918,5.9918,5.9918,5.9918,241,0
2010-07-21,6.0003,6.0003,5.9918,5.9918,946,0
2010-07-22,5.9918,5.9918,5.9831,5.9918,708,0
2010-07-23,6.1434,6.1434,6.1434,6.1434,177,0
2010-07-26,5.9325,6.0339,5.9325,6.0339,235,0
2010-07-27,6.0758,6.0758,5.9157,5.9578,2467,0
2010-07-28,5.9578,5.9746,5.9241,5.9492,4946,0
2010-07-29,5.9578,6.0003,5.9578,6.0003,260,0
2010-07-30,5.9918,6.1351,5.8479,5.8479,1387,0
2010-08-02,5.9662,6.1434,5.9071,6.0758,8892,0
2010-08-03,6.0758,6.0758,6.0758,6.0758,361,0
2010-08-04,6.0758,6.0758,6.0758,6.0758,2133,0
2010-08-05,6.0758,6.0758,6.0758,6.0758,1560,0
2010-08-06,6.0758,6.0758,6.0758,6.0758,1185,0
2010-08-10,6.0252,6.0252,6.0252,6.0252,137,0
2010-08-11,6.0758,6.0847,6.0252,6.0252,540,0
2010-08-12,6.0758,6.2448,6.0758,6.2361,597,0
2010-08-13,6.0758,6.0758,6.0758,6.0758,961,0
2010-08-16,6.3291,6.3291,6.1182,6.1857,4434,0
2010-08-18,6.0758,6.0847,6.0758,6.0758,6160,0
2010-08-19,6.0083,6.3291,5.9746,6.3206,6112,0
2010-08-20,6.2955,6.3036,6.2533,6.3036,821,0
2010-08-23,5.9157,6.1266,5.9157,5.9746,5357,0
2010-08-24,6.0675,6.0758,5.9157,5.9157,31786,0
2010-08-25,5.899,5.899,5.7807,5.8228,3124,0
2010-08-26,5.831,6.0758,5.8228,5.8228,5929,0
2010-08-27,5.7553,5.84,5.7553,5.7975,1613,0
2010-08-31,5.7838,6.0758,5.7838,6.0245,472,0
2010-09-01,5.9071,5.9918,5.9071,5.9918,908,0
2010-09-02,5.9071,5.9071,5.8821,5.8901,3781,0
2010-09-07,5.8821,6.3206,5.865,5.865,1819,0
2010-09-08,5.8228,6.0339,5.8228,6.0339,361,0
2010-09-09,5.7975,5.7975,5.7975,5.7975,235,0
2010-09-10,6.0339,6.0339,5.9918,5.9918,43254,0
2010-09-13,5.831,6.0758,5.8228,6.0758,6279,0
2010-09-14,6.2024,6.3206,5.865,6.0758,2084,0
2010-09-15,6.1182,6.1773,6.1182,6.1182,4415,0
2010-09-17,6.3124,6.3124,5.7213,5.7639,11737,0
2010-09-20,5.8733,5.9746,5.8141,5.9746,1842,0
2010-09-21,5.9325,5.9325,5.9241,5.9241,361,0
2010-09-22,5.9408,6.1857,5.9157,6.1603,1513,0
2010-09-24,5.9662,5.9662,5.9071,5.9157,4384,0
2010-09-27,5.7891,5.7975,5.7639,5.7639,2845,0
2010-09-28,5.865,6.0167,5.865,5.9325,628,0
2010-09-29,5.7553,5.8058,5.5697,5.5697,8770,0
2010-09-30,5.707,5.9199,5.6981,5.8345,4017,0
2010-10-01,5.7383,5.8141,5.7383,5.8141,875,0
2010-10-04,5.831,5.9325,5.7553,5.7553,1136,0
2010-10-05,5.9746,5.9746,5.7891,5.831,368,0
2010-10-06,5.84,5.8901,5.84,5.8901,459,0
2010-10-07,5.7213,5.9241,5.7213,5.8733,2780,0
2010-10-08,5.8733,5.8733,5.7213,5.865,2925,0
2010-10-11,5.9071,5.9157,5.7383,5.7553,3791,0
2010-10-12,5.9241,5.9325,5.7383,5.9325,1366,0
2010-10-13,5.7553,5.865,5.6964,5.865,7414,0
2010-10-14,5.7639,5.7639,5.6964,5.6964,5289,0
2010-10-18,5.654,5.7383,5.5274,5.73,5304,0
2010-10-19,5.7213,5.73,5.7213,5.73,472,0
2010-10-20,5.7213,5.7213,5.654,5.7213,6550,0
2010-10-21,5.6878,5.7639,5.6202,5.7639,2489,0
2010-10-22,5.6288,5.6288,5.6288,5.6288,235,0
2010-10-25,5.7719,5.9241,5.5187,5.5697,7460,0
2010-10-26,5.5947,5.899,5.5947,5.831,5687,0
2010-10-28,5.8821,5.899,5.7807,5.7807,1324,0
2010-10-29,5.8573,5.9353,5.8573,5.9353,1636,0
2010-11-01,5.9918,6.0505,5.9918,6.0505,1303,0
2010-11-03,5.9241,5.9492,5.9241,5.9492,472,0
2010-11-04,5.9918,6.0758,5.9918,6.0758,908,0
2010-11-05,5.9662,6.0847,5.9492,6.0847,1590,0
2010-11-08,6.0675,6.1012,6.0675,6.1012,235,0
2010-11-09,6.0424,6.0424,6.0339,6.0339,480,0
2010-11-10,5.9492,6.0675,5.9492,6.0675,2015,0
2010-11-11,5.9325,6.0675,5.9325,6.0591,849,0
2010-11-16,6.0758,6.2024,6.0339,6.1941,1070,0
2010-11-17,6.2024,6.2024,6.1857,6.1941,5063,0
2010-11-18,5.9325,6.0252,5.5274,5.8228,84785,0
2010-11-19,5.865,5.9918,5.7975,5.865,4797,0
2010-11-22,5.9492,5.9746,5.84,5.9325,123511,0
2010-11-23,5.9662,6.1097,5.9578,6.1097,1282,0
2010-11-24,6.1603,6.3291,5.9831,6.0339,20566,0
2010-12-03,5.9071,6.1857,5.9071,6.1857,6676,0
2010-12-06,6.2533,6.2533,5.9071,5.9492,2400,0
2010-12-07,5.9408,6.0339,5.9071,6.0339,7030,0
2010-12-08,5.9071,6.0505,5.9071,6.0424,821,0
2010-12-09,6.0424,6.1603,6.0339,6.0339,2253,0
2010-12-10,6.0339,6.0758,5.9918,6.0758,1564,0
2010-12-13,5.9325,6.2195,5.9325,6.2195,9667,0
2010-12-14,5.9578,6.1434,5.9578,6.1434,19360,0
2010-12-17,6.1603,6.2111,6.0847,6.2111,370,0
2010-12-20,6.2278,6.2868,6.0424,6.2533,12924,0
2010-12-21,6.3036,6.3291,6.3036,6.3206,7441,0
2010-12-22,6.3378,6.751,6.3291,6.3714,2834,0
2010-12-23,6.4893,6.6666,6.3714,6.4643,7762,0
2010-12-27,6.5486,6.5486,6.3799,6.4559,1521,0
2010-12-28,6.4643,6.751,6.3291,6.5314,3934,0
2010-12-29,6.6691,6.6691,6.3681,6.5312,480,0
2010-12-30,6.5401,6.5401,6.3681,6.5401,828,0
2010-12-31,6.5168,6.6218,6.3679,6.6131,4437,0
2011-01-04,6.3714,6.5402,6.3714,6.4809,2275,0
2011-01-05,6.3206,6.4559,6.3124,6.3882,3215,0
2011-01-07,6.3291,6.4133,6.3291,6.405,18367,0
2011-01-10,6.4893,6.4893,6.2278,6.2868,28725,0
2011-01-11,6.2278,6.3628,6.2111,6.2614,18724,0
2011-01-12,6.4978,6.4978,6.3458,6.4893,2783,0
2011-01-13,6.3291,6.751,6.2111,6.7087,26231,0
2011-01-14,6.8522,6.8776,6.4643,6.7258,9535,0
2011-01-18,6.869,6.869,6.6666,6.6666,3849,0
2011-01-19,6.3291,6.6413,6.3291,6.5314,2845,0
2011-01-21,6.5909,6.6413,6.405,6.6413,5568,0
2011-01-24,6.7343,6.7427,6.7004,6.7004,436,0
2011-01-25,6.5402,6.6413,6.5402,6.6413,2133,0
2011-01-26,6.7173,6.7427,6.4302,6.7087,3557,0
2011-01-27,6.7343,6.7343,6.5232,6.6241,2014,0
2011-02-01,6.4302,6.7343,6.4133,6.7343,7493,0
2011-02-03,6.4726,6.7258,6.4559,6.6241,2197,0
2011-02-07,6.4389,6.4893,6.4133,6.4726,1598,0
2011-02-10,6.4819,6.6186,6.4307,6.4394,5281,0
2011-02-11,6.4133,6.4219,6.4133,6.4219,597,0
2011-02-14,6.5571,6.6921,6.4219,6.582,6903,0
2011-02-15,6.4389,6.4389,6.4389,6.4389,361,0
2011-02-16,6.4133,6.5909,6.4133,6.582,1009,0
2011-02-17,6.582,6.6581,6.4133,6.582,3079,0
2011-02-18,6.6332,6.6499,6.4473,6.4473,1535,0
2011-02-22,6.582,6.6332,6.4302,6.4559,1432,0
2011-02-23,6.4389,6.4559,6.3291,6.3799,6153,0
2011-02-25,6.2434,6.5927,6.2434,6.4819,4558,0
2011-02-28,6.6256,6.6256,6.3339,6.3339,1425,0
2011-03-01,6.3883,6.7377,6.3883,6.4819,6073,0
2011-03-02,6.3373,6.3454,6.252,6.3373,4739,0
2011-03-03,6.4567,6.4567,6.2859,6.3626,2489,0
2011-03-04,6.2777,6.4651,6.2777,6.3118,1417,0
2011-03-08,6.3626,6.4567,6.3626,6.4567,2543,0
2011-03-09,6.5416,6.925,6.5416,6.8143,7524,0
2011-03-10,6.8568,6.8568,6.5757,6.584,4212,0
2011-03-14,6.8226,6.8226,6.7121,6.7121,361,0
2011-03-15,6.3713,6.5416,6.1157,6.3799,5074,0
2011-03-16,5.6387,6.5927,5.6387,6.5075,1525,0
2011-03-17,6.3851,6.5487,6.3851,6.4455,1913,0
2011-03-18,6.4394,6.55,6.3883,6.55,6075,0
2011-03-21,6.3883,6.4991,6.3883,6.4651,966,0
2011-03-23,6.3883,6.4651,6.3883,6.4651,1293,0
2011-03-24,6.3969,6.4735,6.3969,6.4735,3046,0
2011-03-25,6.55,6.6186,6.55,6.6186,822,0
2011-03-28,6.3883,6.3883,6.3883,6.3883,11046,0
2011-03-29,6.3883,6.6434,6.3883,6.6011,1504,0
2011-03-30,6.6011,6.6011,6.5075,6.516,3052,0
2011-03-31,6.5168,6.8147,6.5168,6.6482,4941,0
2011-04-01,6.3969,6.4735,6.3969,6.4735,525,0
2011-04-04,6.55,6.7458,6.4735,6.4735,5103,0
2011-04-05,6.5416,6.5416,6.4735,6.4735,2573,0
2011-04-06,6.4819,6.559,6.4051,6.559,6252,0
2011-04-07,6.559,6.6434,6.55,6.6011,6121,0
2011-04-11,6.5416,6.55,6.5416,6.55,589,0
2011-04-12,6.5573,6.5917,6.5142,6.5487,8452,0
2011-04-13,6.55,6.559,6.4651,6.559,9403,0
2011-04-14,6.3969,6.559,6.3969,6.559,468,0
2011-04-15,6.516,6.559,6.516,6.559,2532,0
2011-04-18,6.559,6.559,6.5245,6.5245,3052,0
2011-04-19,6.559,6.5757,6.4137,6.5757,2115,0
2011-04-20,6.559,6.559,6.559,6.559,589,0
2011-04-21,6.559,6.559,6.5416,6.5416,3111,0
2011-04-26,6.6011,6.8143,6.5757,6.6864,7030,0
2011-04-28,6.6098,6.6186,6.6098,6.6098,1453,0
2011-05-03,6.798,6.798,6.798,6.798,297,0
2011-05-04,6.7801,6.8143,6.7801,6.8143,233,0
2011-05-05,6.6428,6.6428,6.6088,6.6088,1293,0
2011-05-06,6.7884,6.7884,6.584,6.584,1204,0
2011-05-09,6.7034,6.7458,6.5416,6.7458,4238,0
2011-05-12,6.6434,6.6434,6.559,6.559,3463,0
2011-05-13,6.559,6.6098,6.516,6.6098,7913,0
2011-05-16,6.6434,6.6434,6.559,6.6354,17884,0
2011-05-17,6.6266,6.8143,6.6266,6.8143,5690,0
2011-05-18,6.7377,6.8226,6.7377,6.8143,10450,0
2011-05-19,6.8143,6.9932,6.8143,6.9932,3476,0
2011-05-20,6.8578,6.8578,6.8578,6.8578,358,0
2011-05-23,6.8395,7.0272,6.7288,6.8395,4218,0
2011-05-25,6.8568,6.8908,6.8481,6.8908,4857,0
2011-05-27,6.7806,6.8578,6.7806,6.8407,3152,0
2011-05-31,6.8463,6.8984,6.8463,6.8984,846,0
2011-06-01,6.8234,6.8234,6.8153,6.8153,4875,0
2011-06-02,6.8407,6.9009,6.8407,6.8666,937,0
2011-06-03,6.8754,6.9009,6.772,6.8493,1058,0
2011-06-06,6.8922,7.0302,6.746,6.8153,6748,0
2011-06-07,6.9697,6.9697,6.7203,6.7203,655,0
2011-06-08,7.0812,7.0812,6.712,6.712,1603,0
2011-06-09,6.8153,6.9524,6.7891,6.7891,816,0
2011-06-10,6.7289,6.9524,6.686,6.8493,1513,0
2011-06-13,6.7032,6.8666,6.7032,6.7891,2878,0
2011-06-14,6.772,6.772,6.772,6.772,1164,0
2011-06-15,6.497,6.8153,6.497,6.8153,231,0
2011-06-17,6.5401,6.772,6.4541,6.7548,5868,0
2011-06-20,6.7032,6.7032,6.5401,6.7032,1399,0
2011-06-21,6.7289,6.7548,6.5142,6.7032,7920,0
2011-06-22,6.4626,6.7378,6.4369,6.6603,12428,0
2011-06-23,6.7548,6.7548,6.5826,6.6256,3258,0
2011-06-24,6.2994,6.686,6.2994,6.5657,8948,0
2011-06-27,6.652,6.8754,6.652,6.6603,4896,0
2011-06-28,6.9093,6.9093,6.6691,6.746,4166,0
2011-06-29,6.8324,6.9868,6.8324,6.944,2963,0
2011-06-30,6.9807,7.0421,6.9022,7.0421,7567,0
2011-07-01,7.0472,7.133,7.0472,7.133,1715,0
2011-07-05,7.1931,7.8377,7.1931,7.5886,15509,0
2011-07-06,7.4712,7.7313,7.4712,7.6968,4888,0
2011-07-07,7.829,7.8377,7.5886,7.7346,8265,0
2011-07-08,7.5713,7.7346,7.5713,7.6659,911,0
2011-07-11,7.6659,7.6659,7.219,7.3908,5151,0
2011-07-12,7.3821,7.6915,7.3821,7.4252,5122,0
2011-07-13,7.6059,7.6059,7.3046,7.4767,9043,0
2011-07-14,7.6484,7.6484,7.3392,7.4081,5932,0
2011-07-15,7.7862,7.7862,7.3046,7.4336,3840,0
2011-07-18,7.3046,7.4336,7.2274,7.4336,19285,0
2011-07-19,7.306,7.4366,7.2196,7.3323,16464,0
2011-07-21,7.3908,7.3908,7.3479,7.3479,1282,0
2011-07-22,7.3565,7.3565,7.3565,7.3565,9164,0
2011-07-26,7.2801,7.341,7.2454,7.2454,23569,0
2011-07-27,7.3565,7.4081,7.0302,7.0302,23192,0
2011-07-28,7.0372,7.2196,6.994,6.994,5995,0
2011-07-29,6.8637,7.1934,6.7854,6.7854,2253,0
2011-08-01,6.9781,7.0302,6.6947,7.0302,5250,0
2011-08-02,6.7854,6.9245,6.7596,6.9245,1197,0
2011-08-03,6.9009,6.9009,6.6775,6.6775,2234,0
2011-08-04,6.6556,6.7596,6.6556,6.7596,464,0
2011-08-05,6.6002,6.8666,6.5657,6.7032,14865,0
2011-08-08,6.5743,6.7891,5.758,6.5312,15577,0
2011-08-09,6.0071,6.3851,5.9039,6.2737,1164,0
2011-08-10,6.4369,6.4369,6.1705,6.1705,4551,0
2011-08-15,6.1705,6.2994,6.1705,6.2994,1048,0
2011-08-16,6.1275,6.1446,6.1275,6.1446,695,0
2011-08-17,6.4455,6.4455,6.2305,6.411,849,0
2011-08-18,6.3681,6.4369,6.1102,6.4024,2051,0
2011-08-19,6.1618,6.4024,6.1618,6.4024,585,0
2011-08-22,6.2651,6.4283,6.2651,6.3596,11505,0
2011-08-23,6.3596,6.3767,6.2823,6.3596,1975,0
2011-08-24,6.4199,6.652,6.3421,6.5312,5789,0
2011-08-26,6.4905,6.4905,6.3255,6.3255,2678,0
2011-08-29,6.4283,6.4883,6.411,6.4541,5447,0
2011-08-31,6.4554,6.4554,6.4467,6.4467,4541,0
2011-09-01,6.2907,6.4024,6.2907,6.4024,464,0
2011-09-06,6.3692,6.3692,6.2127,6.2127,1043,0
2011-09-07,6.187,6.3604,6.1696,6.2216,3723,0
2011-09-08,6.291,6.291,6.1348,6.2738,2442,0
2011-09-13,6.2127,6.2651,6.1001,6.2651,4653,0
2011-09-14,6.1607,6.2825,6.1001,6.187,3756,0
2011-09-16,6.187,6.187,5.5884,6.1348,15240,0
2011-09-19,6.1434,6.1957,6.1348,6.1957,3193,0
2011-09-20,6.1696,6.1781,6.1607,6.1781,3917,0
2011-09-21,6.1781,6.2303,6.1696,6.1696,1898,0
2011-09-23,6.1607,6.1607,6.1607,6.1607,1492,0
2011-09-26,6.1696,6.2216,6.074,6.074,6946,0
2011-09-27,6.3173,6.3173,6.074,6.083,501,0
2011-09-28,6.1001,6.2651,6.074,6.2475,2591,0
2011-09-29,6.291,6.291,6.074,6.074,1760,0
2011-09-30,6.078,6.078,6.078,6.078,919,0
2011-10-03,6.1348,6.1781,6.1348,6.1348,251,0
2011-10-04,6.1521,6.2042,6.074,6.1607,6313,0
2011-10-05,5.9007,6.074,5.9007,6.074,1497,0
2011-10-06,5.8918,6.1607,5.8918,6.1607,1512,0
2011-10-07,5.9439,6.0221,5.9439,6.0221,352,0
2011-10-10,6.1696,6.291,6.1607,6.291,3342,0
2011-10-11,6.1086,6.1086,5.9007,6.074,2132,0
2011-10-12,6.2738,6.2825,6.2651,6.2825,2583,0
2011-10-13,6.2998,6.3255,6.1696,6.2651,2536,0
2011-10-18,6.1957,6.2825,6.1957,6.1957,459,0
2011-10-20,6.2216,6.2303,6.2216,6.2303,266,0
2011-10-27,6.291,6.291,6.291,6.291,258,0
2011-10-28,6.4905,6.508,6.2825,6.508,1558,0
2011-10-31,6.6964,6.9264,6.6877,6.9264,4434,0
2011-11-02,6.508,6.8376,6.508,6.8376,3555,0
2011-11-03,6.8057,6.946,6.8057,6.946,1383,0
2011-11-04,7.0861,7.0861,6.7706,7.0687,689,0
2011-11-07,6.7682,7.0198,6.7682,6.8115,497,0
2011-11-08,6.9331,7.0979,6.9331,7.0723,6170,0
2011-11-15,6.959,7.1068,6.907,7.0546,1835,0
2011-11-16,6.907,7.1413,6.8463,6.8463,4791,0
2011-11-17,6.7682,6.7682,6.7682,6.7682,124,0
2011-11-18,6.8231,6.8231,6.7706,6.7706,1005,0
2011-11-21,7.0723,7.0723,6.9417,7.0198,1383,0
2011-11-22,6.9417,7.0632,6.8984,7.0288,9680,0
2011-11-23,6.9417,7.0546,6.9331,6.9417,9225,0
2011-11-25,6.946,6.946,6.9284,6.946,4842,0
2011-11-28,6.9417,6.9417,6.8553,6.9331,2662,0
2011-11-29,6.7972,6.7972,6.7972,6.7972,124,0
2011-11-30,6.9247,7.0582,6.7641,6.9335,608,0
2011-12-01,6.946,6.946,6.3679,6.9194,5214,0
2011-12-02,6.3851,6.7706,6.3851,6.7706,614,0
2011-12-05,6.4729,6.6392,6.4642,6.5957,1727,0
2011-12-06,6.5516,6.6745,6.508,6.508,4234,0
2011-12-08,6.8582,6.8933,6.4379,6.4379,3595,0
2011-12-09,6.508,6.6568,6.508,6.508,1406,0
2011-12-13,6.5957,6.5957,6.4379,6.4379,349,0
2011-12-14,6.5255,6.5255,6.3238,6.4467,1824,0
2011-12-15,6.3504,6.3504,6.3504,6.3504,1654,0
2011-12-16,6.3504,6.4816,6.3238,6.3504,3881,0
2011-12-19,6.2627,6.2627,6.2627,6.2627,802,0
2011-12-20,6.3062,6.4816,6.2189,6.2189,3576,0
2011-12-21,6.3941,6.3941,6.1925,6.1925,12500,0
2011-12-23,6.5692,6.8848,6.4292,6.6131,3653,0
2011-12-27,6.5692,6.5866,6.2363,6.5784,7180,0
2011-12-28,6.5606,6.5784,6.2714,6.5784,2380,0
2011-12-29,6.5606,6.6131,6.3413,6.6131,4738,0
2011-12-30,6.5692,6.8057,6.5692,6.6653,3768,0
2012-01-03,6.762,6.8322,6.6309,6.7183,2444,0
2012-01-04,6.9194,6.9723,6.6392,6.9022,1403,0
2012-01-05,6.8848,6.9022,6.7972,6.7972,915,0
2012-01-06,6.7269,6.9983,6.692,6.8231,1968,0
2012-01-10,6.7706,6.8322,6.762,6.8322,647,0
2012-01-11,6.9194,6.99,6.762,6.8933,1219,0
2012-01-12,6.7357,7.0074,6.7094,6.9723,3879,0
2012-01-18,6.9194,6.9194,6.9194,6.9194,1856,0
2012-01-19,6.7532,6.9983,6.7532,6.9983,2163,0
2012-01-20,6.9807,7.0861,6.9807,7.0861,1332,0
2012-01-25,7.0074,7.0513,7.0074,7.0513,453,0
2012-01-26,7.0074,7.0074,6.9373,6.9373,227,0
2012-01-31,7.0056,7.05,7.0056,7.05,2624,0
2012-02-01,7.0074,7.0074,6.9633,6.99,1485,0
2012-02-02,7.0421,7.0773,6.7972,7.0687,3175,0
2012-02-03,7.0773,7.0948,7.0773,7.0948,574,0
2012-02-08,7.0056,7.1379,7.0056,7.0056,7024,0
2012-02-09,7.0322,7.0322,7.0056,7.0056,1485,0
2012-02-13,7.0074,7.1825,7.0074,7.1825,2856,0
2012-02-14,7.1384,7.156,7.0773,7.0773,574,0
2012-02-15,7.1384,7.1384,7.1384,7.1384,123,0
2012-02-17,7.0948,7.0948,7.0861,7.0948,1713,0
2012-02-21,7.0773,7.0948,7.0513,7.0513,2641,0
2012-02-22,7.0687,7.1475,7.0421,7.0513,4905,0
2012-02-23,7.0687,7.0687,7.0687,7.0687,128,0
2012-02-24,7.0851,7.0851,7.0231,7.0322,4710,0
2012-02-27,7.0421,7.0421,7.0246,7.0334,3172,0
2012-02-28,7.0861,7.0861,7.0861,7.0861,453,0
2012-03-01,7.0861,7.0948,7.0513,7.0948,3469,0
2012-03-02,7.0322,7.1824,7.0322,7.1824,3746,0
2012-03-05,7.0334,7.1825,7.0334,7.0334,8220,0
2012-03-06,7.0231,7.1201,7.0231,7.0231,802,0
2012-03-07,7.1824,7.2177,7.1824,7.2177,227,0
2012-03-08,7.1558,7.1558,7.1558,7.1558,682,0
2012-03-09,7.2087,7.2177,7.2001,7.2177,912,0
2012-03-13,7.0851,7.2087,7.0675,7.191,1258,0
2012-03-14,7.1027,7.2087,7.1027,7.191,1354,0
2012-03-15,7.3413,7.3413,7.3413,7.3413,225,0
2012-03-19,7.1472,7.1472,7.1472,7.1472,266,0
2012-03-21,7.1646,7.7655,7.1646,7.465,20158,0
2012-03-22,7.5181,7.5269,7.5094,7.5094,1687,0
2012-03-23,7.5181,7.5181,7.5181,7.5181,450,0
2012-03-26,7.4205,7.4205,7.0851,7.3325,7726,0
2012-03-27,7.4121,7.4205,7.3767,7.3767,677,0
2012-03-28,7.2529,7.3503,7.2529,7.3325,3449,0
2012-03-29,7.3767,7.3767,7.0942,7.3767,735,0
2012-03-30,7.3943,7.5094,7.3943,7.4204,5426,0
2012-04-02,7.4205,7.5888,7.4029,7.4561,8555,0
2012-04-03,7.5446,7.7655,7.4739,7.4739,3356,0
2012-04-04,7.3767,7.7121,7.3767,7.5269,2809,0
2012-04-05,7.6416,7.7299,7.5094,7.5094,3481,0
2012-04-09,7.5094,7.5094,7.4826,7.4917,796,0
2012-04-10,7.5094,7.5094,7.3503,7.4826,1066,0
2012-04-11,7.2973,7.5094,7.1733,7.3503,1827,0
2012-04-12,7.3767,7.3767,7.3767,7.3767,122,0
2012-04-13,7.3767,7.3767,7.3767,7.3767,122,0
2012-04-16,7.4739,7.4739,7.4739,7.4739,346,0
2012-04-17,7.4205,7.4205,7.4205,7.4205,261,0
2012-04-20,7.4473,7.4473,7.2883,7.3057,2265,0
2012-04-23,7.3149,7.3325,7.3149,7.3325,295,0
2012-04-24,7.2883,7.2883,7.2883,7.2883,187,0
2012-04-26,7.2441,7.2441,7.2441,7.2441,588,0
2012-04-27,7.2087,7.2883,7.2087,7.2441,1698,0
2012-04-30,7.2441,7.4649,7.2441,7.4649,1283,0
2012-05-01,7.3413,7.359,7.3413,7.359,346,0
2012-05-02,7.3325,7.6681,7.3325,7.4917,1584,0
2012-05-03,7.4949,7.6019,7.4949,7.6019,3024,0
2012-05-04,7.5975,7.5975,7.2441,7.2529,5227,0
2012-05-07,7.2441,7.2794,7.2001,7.2001,6876,0
2012-05-11,7.3236,7.3236,7.3236,7.3236,122,0
2012-05-14,7.3236,7.3236,7.1733,7.1733,1130,0
2012-05-15,7.1733,7.1733,7.1379,7.1379,1752,0
2012-05-16,7.2087,7.2441,7.1296,7.2441,17206,0
2012-05-17,7.0851,7.2087,7.0851,7.1296,12129,0
2012-05-18,7.1733,7.2441,7.1733,7.1824,11208,0
2012-05-21,7.1824,7.4561,7.1733,7.2883,3394,0
2012-05-22,7.2883,7.2973,7.1558,7.2883,4003,0
2012-05-23,7.0851,7.2087,7.0851,7.1119,3056,0
2012-05-24,7.1201,7.1558,7.0675,7.0675,6543,0
2012-05-25,7.0942,7.3256,6.6573,7.0673,5661,0
2012-05-29,7.2001,7.3057,7.0675,7.0764,10510,0
2012-05-30,7.0675,7.1201,6.7846,7.0675,10340,0
2012-05-31,7.0675,7.2441,7.0675,7.2441,5969,0
2012-06-01,7.2098,7.2098,6.8444,7.1121,2195,0
2012-06-04,7.1558,7.2001,7.0942,7.2001,5203,0
2012-06-05,7.1563,7.3345,7.085,7.1563,3220,0
2012-06-06,7.2098,7.2098,7.2009,7.2009,346,0
2012-06-08,7.3256,7.3345,7.3256,7.3345,1764,0
2012-06-11,7.3611,7.3611,7.0942,7.1299,1473,0
2012-06-12,7.1204,7.174,7.0942,7.0942,2829,0
2012-06-13,7.1299,7.1299,7.0942,7.0942,408,0
2012-06-14,7.1563,7.3972,7.1299,7.3881,2030,0
2012-06-15,7.3256,7.3256,7.3256,7.3256,144,0
2012-06-18,7.2988,7.2988,6.7819,7.2188,3398,0
2012-06-19,7.0496,7.1299,7.0496,7.1299,5371,0
2012-06-22,7.1204,7.1204,6.8624,6.8624,3190,0
2012-06-25,7.1299,7.29,7.1299,7.2188,1724,0
2012-06-27,7.2188,7.2188,7.2188,7.2188,202,0
2012-06-28,7.1299,7.2188,7.0403,7.0403,1125,0
2012-07-03,7.1919,7.1919,7.1121,7.1121,810,0
2012-07-05,7.0942,7.0942,7.0403,7.0403,420,0
2012-07-06,7.0582,7.1204,7.0582,7.1204,223,0
2012-07-09,7.1204,7.1204,7.085,7.1204,3183,0
2012-07-10,7.1204,7.2188,7.1121,7.2188,5769,0
2012-07-11,7.174,7.174,7.1299,7.1299,1121,0
2012-07-12,7.1299,7.1919,7.1299,7.1919,1121,0
2012-07-13,7.174,7.174,7.1299,7.1383,2060,0
2012-07-16,7.1299,7.1299,6.9959,7.0942,2579,0
2012-07-19,7.0942,7.1563,7.085,7.1563,1576,0
2012-07-23,7.0582,7.0673,7.0403,7.0673,896,0
2012-07-24,7.0673,7.0673,7.0403,7.0403,896,0
2012-07-25,7.2276,7.2276,7.0496,7.2009,4826,0
2012-07-26,7.1476,7.174,6.8889,7.1476,6058,0
2012-07-30,7.1299,7.5128,7.1299,7.4326,4936,0
2012-07-31,7.3034,7.3034,7.2769,7.2769,223,0
2012-08-02,7.3881,7.3972,7.1299,7.1476,2574,0
2012-08-03,7.1476,7.2453,7.1204,7.1476,6399,0
2012-08-06,7.2188,7.4326,7.2188,7.3078,1132,0
2012-08-07,7.3345,7.3345,7.1299,7.1299,391,0
2012-08-08,7.2366,7.2366,7.2366,7.2366,343,0
2012-08-09,7.486,7.5395,7.2276,7.2276,1613,0
2012-08-10,7.2366,7.2366,7.1383,7.1383,759,0
2012-08-13,7.1299,7.2188,7.085,7.2188,5973,0
2012-08-14,7.1476,7.1476,7.0942,7.0942,564,0
2012-08-15,7.1299,7.7357,7.1121,7.1121,3037,0
2012-08-16,7.2366,7.7393,7.0582,7.29,4151,0
2012-08-17,7.2723,7.2723,7.2098,7.2098,370,0
2012-08-21,7.29,7.3078,7.29,7.3078,2972,0
2012-08-22,7.3078,7.3078,7.29,7.3078,1264,0
2012-08-23,7.3256,7.3256,7.1028,7.1204,2781,0
2012-08-27,7.2366,7.2366,7.1299,7.1299,3392,0
2012-08-29,7.1299,7.1299,6.6838,7.0318,3418,0
2012-08-30,6.9513,7.0047,6.8444,6.9959,4848,0
2012-08-31,6.9959,7.2633,6.8625,7.2633,1232,0
2012-09-04,7.1299,7.1299,7.0403,7.0496,1683,0
2012-09-05,7.0851,7.0851,7.0851,7.0851,514,0
2012-09-06,7.2188,7.2633,7.2188,7.2266,8772,0
2012-09-07,7.3611,7.3611,7.2188,7.2188,1236,0
2012-09-10,7.2009,7.3881,7.0762,7.281,10298,0
2012-09-11,7.2366,7.6254,7.2366,7.3525,7891,0
2012-09-12,7.4154,7.6043,7.4154,7.6043,6770,0
2012-09-13,7.4333,7.5053,7.4333,7.5052,3658,0
2012-09-14,7.4154,7.5503,7.4154,7.5503,1123,0
2012-09-17,7.6222,7.6401,7.5503,7.6401,3561,0
2012-09-18,7.5591,7.5862,7.5503,7.5503,1281,0
2012-09-19,7.676,7.676,7.5591,7.6401,4109,0
2012-09-20,7.6401,7.6489,7.577,7.6401,7222,0
2012-09-21,7.6401,7.6401,7.4319,7.595,8249,0
2012-09-25,7.5322,7.5322,7.5322,7.5322,560,0
2012-09-26,7.5322,7.8018,7.5322,7.5503,2095,0
2012-09-27,7.6489,7.8108,7.5591,7.8108,1332,0
2012-09-28,7.6672,7.8108,7.5411,7.8108,4342,0
2012-10-01,7.757,7.8649,7.5862,7.703,4661,0
2012-10-02,7.766,7.766,7.6851,7.6851,2504,0
2012-10-03,7.6851,7.7985,7.5503,7.7749,2604,0
2012-10-04,7.8108,7.8649,7.7749,7.7749,2029,0
2012-10-05,7.8108,7.8649,7.766,7.766,1423,0
2012-10-08,7.8649,7.9529,7.8222,7.9529,8051,0
2012-10-09,7.9456,8.0714,7.8198,7.8198,6834,0
2012-10-10,7.7298,7.7479,7.7298,7.7479,867,0
2012-10-11,7.7479,8.0714,7.5503,8.0714,7029,0
2012-10-12,8.0355,8.2513,8.0355,8.0444,754,0
2012-10-15,8.0626,8.0895,7.9277,7.9277,4773,0
2012-10-16,7.8288,8.0444,7.8288,7.9996,5000,0
2012-10-18,8.0084,8.0084,7.8288,7.8649,5899,0
2012-10-19,7.8469,7.8649,7.8288,7.8649,4783,0
2012-10-23,7.8288,7.8288,7.8288,7.8288,339,0
2012-10-24,7.8916,7.8916,7.7391,7.7391,367,0
2012-10-25,7.8288,7.8288,7.6672,7.6672,2603,0
2012-10-26,7.7479,7.7479,7.5684,7.5684,4312,0
2012-10-31,7.5503,7.5683,7.3975,7.5683,3611,0
2012-11-01,7.5591,7.6043,7.5174,7.595,4722,0
2012-11-02,7.5974,7.5974,7.5503,7.5503,5034,0
2012-11-05,7.676,7.676,7.5684,7.6401,1512,0
2012-11-06,7.6401,7.6401,7.6401,7.6401,120,0
2012-11-07,7.6672,7.6672,7.5591,7.5942,931,0
2012-11-09,7.4065,7.5862,7.4065,7.5503,4226,0
2012-11-12,7.577,7.6023,7.5503,7.5503,3210,0
2012-11-13,7.5503,8.0444,7.5503,7.9025,2809,0
2012-11-14,8.0804,8.0804,7.5503,7.5862,3832,0
2012-11-15,7.6129,7.917,7.6129,7.917,794,0
2012-11-19,7.8827,7.8827,7.6489,7.757,2757,0
2012-11-20,7.6401,7.9222,7.6129,7.9222,1907,0
2012-11-21,7.5591,8.1703,7.5591,8.1703,7686,0
2012-11-23,8.1793,8.1793,8.0355,8.0355,5797,0
2012-11-26,8.0895,8.2513,8.0444,8.1712,14061,0
2012-11-28,8.2334,8.2513,8.1074,8.1974,4408,0
2012-11-29,8.2693,8.2693,8.0896,8.0896,3057,0
2012-11-30,8.2693,8.2693,8.0895,8.0895,3094,0
2012-12-03,8.2602,8.2693,8.1345,8.206,2161,0
2012-12-04,8.2602,8.2602,8.1074,8.1974,2457,0
2012-12-05,8.2879,8.3785,8.2879,8.3704,5190,0
2012-12-06,8.4149,8.4149,8.4149,8.4149,126,0
2012-12-07,8.2879,8.3785,8.2879,8.3785,2289,0
2012-12-10,8.4781,8.4781,8.3701,8.3775,1012,0
2012-12-11,8.5144,8.5959,8.4238,8.5144,5906,0
2012-12-12,8.5144,8.5994,8.5144,8.5594,17707,0
2012-12-13,8.5144,8.8314,8.4871,8.5594,2229,0
2012-12-14,8.5144,8.5777,8.5144,8.5594,1579,0
2012-12-17,8.6683,8.6683,8.5414,8.5733,13365,0
2012-12-18,8.6321,8.7043,8.442,8.6957,10926,0
2012-12-19,8.6958,9.0303,8.5777,8.6456,7692,0
2012-12-20,8.7408,8.8766,8.6683,8.8584,48122,0
2012-12-21,8.8222,9.0397,8.777,9.0397,5607,0
2012-12-24,8.9307,8.9307,8.6774,8.8314,6055,0
2012-12-26,8.786,9.0206,8.786,8.9969,802,0
2012-12-27,8.9219,8.9759,8.6957,8.7678,2163,0
2012-12-28,8.886,9.1471,8.8766,9.1385,8885,0
2012-12-31,9.1844,9.3294,9.0858,9.1385,6424,0
2013-01-02,9.1471,9.3294,9.1385,9.238,18458,0
2013-01-03,9.238,9.4194,9.238,9.2853,16866,0
2013-01-04,9.3294,9.3294,9.238,9.247,7067,0
2013-01-07,9.4194,9.4657,9.3652,9.4657,14501,0
2013-01-08,9.4657,9.4657,9.0588,9.0674,9843,0
2013-01-09,9.1299,9.2853,8.8403,9.0484,27973,0
2013-01-10,9.0303,9.1471,9.0133,9.1117,10812,0
2013-01-11,9.0858,9.22,9.0858,9.22,1400,0
2013-01-14,9.2664,9.3936,9.1844,9.1844,1509,0
2013-01-15,9.2479,9.2479,9.0133,9.0133,2627,0
2013-01-16,9.2479,9.2479,8.9219,9.1751,1974,0
2013-01-17,9.0858,9.2295,8.9219,9.0133,18902,0
2013-01-18,9.0945,9.0945,8.9668,8.9759,19209,0
2013-01-22,9.0858,9.1385,9.0037,9.0037,7310,0
2013-01-23,9.0037,9.238,9.0037,9.1117,51206,0
2013-01-24,9.1385,9.2479,9.1039,9.2037,5234,0
2013-01-25,9.2479,9.2479,9.0579,9.1385,17344,0
2013-01-28,9.1039,9.238,9.0858,9.1941,26496,0
2013-01-29,9.1941,9.1941,9.1203,9.1203,14123,0
2013-01-30,9.1203,9.1309,9.0579,9.1088,15331,0
2013-01-31,8.9668,9.0926,8.9219,9.0579,187685,0
2013-02-01,9.1203,9.2479,9.0133,9.2479,11921,0
2013-02-04,9.238,9.2479,9.1049,9.238,16804,0
2013-02-05,9.1471,9.1471,9.0579,9.1471,10950,0
2013-02-06,9.1385,9.1385,8.9846,8.9846,16318,0
2013-02-07,9.0484,9.238,9.0484,9.2295,8774,0
2013-02-08,9.2479,9.2479,9.1039,9.1844,4174,0
2013-02-11,9.2295,9.238,9.1471,9.1471,7636,0
2013-02-12,9.1941,9.2479,9.1844,9.239,3126,0
2013-02-13,9.238,9.347,9.1997,9.2295,1672,0
2013-02-14,9.1775,9.239,9.1664,9.1664,8397,0
2013-02-15,9.238,9.3652,9.238,9.3028,4960,0
2013-02-19,9.3652,9.3652,9.238,9.2938,4977,0
2013-02-20,9.2938,9.2938,9.1941,9.1941,3147,0
2013-02-21,9.238,9.238,9.0945,9.1117,9263,0
2013-02-22,9.1117,9.1203,9.0579,9.1203,11161,0
2013-02-25,9.0858,9.238,9.0858,9.1471,4815,0
2013-02-26,9.1385,9.238,9.1385,9.238,15566,0
2013-02-27,9.1203,9.1751,9.1039,9.1751,4918,0
2013-02-28,9.0579,9.0616,8.9396,8.9396,17012,0
2013-03-01,8.994,9.0579,8.994,9.0579,1323,0
2013-03-04,9.0133,9.1471,9.0133,9.0858,5143,0
2013-03-05,9.1471,9.2295,9.1117,9.1941,7060,0
2013-03-06,9.3028,9.3028,9.1844,9.22,4748,0
2013-03-07,9.1941,9.2537,9.1471,9.238,6028,0
2013-03-08,9.238,9.3195,9.238,9.2678,6737,0
2013-03-11,9.2853,9.4657,9.2678,9.2678,8558,0
2013-03-12,9.2678,9.3888,9.2678,9.3749,1064,0
2013-03-13,9.4016,9.4293,9.4016,9.4293,335,0
2013-03-14,9.4392,9.528,9.4293,9.51,5702,0
2013-03-15,9.557,9.803,9.557,9.702,19814,0
2013-03-18,9.712,9.712,9.576,9.576,11927,0
2013-03-19,9.702,9.85,9.576,9.639,33205,0
2013-03-20,9.803,10.257,9.586,9.803,27648,0
2013-03-21,9.687,9.693,9.3028,9.4095,8670,0
2013-03-22,9.3567,9.3936,8.8459,8.8551,39530,0
2013-03-25,8.8277,8.8367,7.9705,8.6271,89405,0
2013-03-26,8.5813,8.9007,8.0251,8.4263,17528,0
2013-03-27,8.4263,8.8635,8.4263,8.6179,8889,0
2013-03-28,8.7549,8.8645,8.7366,8.7366,7086,0
2013-04-01,8.7549,8.892,8.7549,8.7549,15351,0
2013-04-02,8.8002,9.247,8.8002,9.1834,60651,0
2013-04-03,9.1834,9.3284,9.1644,9.1834,9399,0
2013-04-04,9.247,9.2564,9.0294,9.219,12449,0
2013-04-05,9.219,9.2843,9.1644,9.237,23737,0
2013-04-08,9.1834,9.3116,9.1834,9.3116,23716,0
2013-04-09,9.3371,9.347,9.0284,9.247,16747,0
2013-04-10,9.3028,9.538,9.247,9.3567,11502,0
2013-04-11,9.3028,9.3028,9.2295,9.3028,2523,0
2013-04-12,9.1366,9.293,9.0741,9.1021,9108,0
2013-04-15,9.1184,9.3749,9.1184,9.3652,7025,0
2013-04-16,9.3749,9.3749,9.1184,9.219,17735,0
2013-04-17,9.1931,9.586,9.1644,9.4568,3304,0
2013-04-18,9.3936,9.528,9.247,9.3028,1124,0
2013-04-19,9.3145,9.547,9.2017,9.3235,8011,0
2013-04-22,9.1794,9.3195,9.1794,9.3195,775,0
2013-04-23,9.1654,9.538,9.1654,9.4392,1110,0
2013-04-24,9.2285,9.2285,9.2285,9.2285,255,0
2013-04-25,9.2564,9.2564,9.1184,9.155,7673,0
2013-04-26,9.1213,9.4767,9.1213,9.3936,816,0
2013-04-29,9.1279,9.2843,9.1107,9.1107,9232,0
2013-04-30,9.0105,9.155,8.9686,8.9912,5270,0
2013-05-01,9.3028,9.3028,9.1644,9.247,8321,0
2013-05-02,9.2115,9.3028,9.2115,9.293,5187,0
2013-05-03,9.3849,9.3849,9.2017,9.3652,11420,0
2013-05-06,9.3028,9.3849,9.293,9.3849,7568,0
2013-05-07,9.3849,9.4392,9.3849,9.4392,13306,0
2013-05-08,9.547,9.557,9.3849,9.4095,2315,0
2013-05-09,9.4856,9.4856,9.4481,9.4481,941,0
2013-05-10,9.4481,9.4767,9.4481,9.4481,3632,0
2013-05-13,9.4856,9.687,9.4856,9.601,5735,0
2013-05-14,9.4481,9.738,9.4055,9.668,17274,0
2013-05-15,9.738,9.748,9.647,9.668,3596,0
2013-05-16,9.639,9.777,9.62,9.738,5046,0
2013-05-17,9.795,9.803,9.668,9.668,4606,0
2013-05-20,9.678,9.803,9.654,9.738,1812,0
2013-05-21,9.668,9.712,9.62,9.668,4152,0
2013-05-22,9.63,9.721,9.549,9.648,3639,0
2013-05-23,9.3567,9.652,9.347,9.4946,5825,0
2013-05-24,9.4016,9.51,9.4016,9.4856,13494,0
2013-05-28,9.504,9.712,9.4856,9.712,8496,0
2013-05-29,9.4667,9.712,9.4392,9.702,13602,0
2013-05-30,9.712,9.712,9.4174,9.668,5865,0
2013-05-31,9.669,9.687,9.3332,9.3332,2824,0
2013-06-03,9.4946,9.795,9.4767,9.795,46673,0
2013-06-04,9.795,9.987,9.795,9.868,27026,0
2013-06-05,9.877,9.885,9.85,9.868,3117,0
2013-06-06,9.85,9.915,9.821,9.821,4700,0
2013-06-07,9.894,9.929,9.85,9.894,4408,0
2013-06-10,9.894,9.939,9.868,9.868,2885,0
2013-06-11,9.894,9.939,9.894,9.894,3586,0
2013-06-12,9.959,9.959,9.868,9.868,1926,0
2013-06-13,9.959,9.994,9.959,9.988,9892,0
2013-06-14,9.959,10.005,9.959,9.996,3102,0
2013-06-17,9.959,10.005,9.922,9.922,13319,0
2013-06-18,10.005,10.042,10.005,10.042,1976,0
2013-06-19,9.996,10.005,9.996,10.005,8354,0
2013-06-20,10.042,10.042,9.996,10.005,7954,0
2013-06-21,10.022,10.022,9.988,10.005,32736,0
2013-06-24,9.996,10.005,9.996,10.005,22593,0
2013-06-25,9.996,10.005,9.996,10.005,5960,0
2013-06-26,10.005,10.005,9.996,9.996,1918,0
2013-06-27,9.996,9.996,9.996,9.996,211,0
2013-06-28,10.005,10.096,10.005,10.096,52432,0
2013-07-01,10.042,10.096,10.022,10.022,8436,0
2013-07-02,10.133,10.133,10.096,10.133,4598,0
2013-07-03,10.096,10.133,10.096,10.133,14889,0
2013-07-05,10.096,10.196,10.096,10.196,19032,0
2013-07-08,10.152,10.364,10.152,10.27,4644,0
2013-07-09,10.28,10.28,10.171,10.27,19059,0
2013-07-10,10.234,10.234,10.234,10.234,235,0
2013-07-11,10.28,10.28,10.243,10.252,1856,0
2013-07-12,10.243,10.299,10.234,10.299,13244,0
2013-07-15,10.289,10.289,10.289,10.289,234,0
2013-07-16,10.28,10.28,10.28,10.28,231,0
2013-07-17,10.299,10.53,10.29,10.317,3924,0
2013-07-18,10.337,10.373,10.327,10.337,1543,0
2013-07-19,10.512,10.512,10.327,10.327,2829,0
2013-07-22,10.408,10.408,10.327,10.337,427,0
2013-07-23,10.39,10.408,10.337,10.337,833,0
2013-07-24,10.363,10.381,10.363,10.381,9913,0
2013-07-25,10.39,10.39,10.39,10.39,381,0
2013-07-26,10.463,10.53,10.463,10.463,2504,0
2013-07-29,10.51,10.547,10.417,10.417,2783,0
2013-07-30,10.398,10.417,10.398,10.398,2644,0
2013-07-31,10.382,10.445,10.382,10.436,652,0
2013-08-01,10.463,10.463,10.463,10.463,217,0
2013-08-02,10.482,10.655,10.463,10.535,4696,0
2013-08-05,10.61,10.61,10.61,10.61,422,0
2013-08-06,10.463,10.665,10.463,10.638,766,0
2013-08-07,10.565,11.373,10.463,10.675,10176,0
2013-08-08,10.785,11.014,10.702,10.969,94133,0
2013-08-09,10.978,10.978,10.807,10.822,1244,0
2013-08-12,10.83,10.969,10.732,10.932,6428,0
2013-08-13,10.84,10.969,10.793,10.932,1239,0
2013-08-14,10.924,10.941,10.84,10.84,16592,0
2013-08-15,10.565,10.867,10.565,10.793,702,0
2013-08-16,10.736,10.736,10.53,10.675,4010,0
2013-08-19,10.655,10.655,9.4637,10.032,921,0
2013-08-20,10.06,10.06,9.819,9.94,951,0
2013-08-21,9.657,9.959,9.657,9.83,2069,0
2013-08-22,10.547,10.547,9.711,10.547,696,0
2013-08-23,10.51,10.859,9.741,10.822,3130,0
2013-08-26,10.638,10.849,10.096,10.28,2007,0
2013-08-27,10.189,10.675,9.502,10.51,1946,0
2013-08-28,9.767,9.767,9.767,9.767,157,0
2013-08-29,9.526,9.802,9.3908,9.802,374,0
2013-08-30,10.096,10.83,10.096,10.749,1831,0
2013-09-03,10.637,10.83,10.202,10.258,4000,0
2013-09-04,10.537,11.005,10.537,10.895,14509,0
2013-09-05,10.748,10.995,10.554,10.83,2149,0
2013-09-06,10.991,10.991,10.785,10.877,6430,0
2013-09-09,11.014,11.014,10.859,10.877,1184,0
2013-09-10,10.886,10.886,10.886,10.886,116,0
2013-09-11,10.986,10.986,10.851,10.932,1215,0
2013-09-12,10.932,11.005,10.867,10.986,17788,0
2013-09-13,10.924,10.986,10.924,10.986,609,0
2013-09-16,10.877,11.08,10.877,10.932,5562,0
2013-09-17,10.986,10.986,10.986,10.986,547,0
2013-09-18,10.851,10.851,10.851,10.851,115,0
2013-09-19,10.868,10.895,10.868,10.895,486,0
2013-09-20,10.867,11.015,10.849,11.015,3803,0
2013-09-23,10.986,10.986,10.986,10.986,5788,0
2013-09-24,10.96,11.034,10.96,10.986,3465,0
2013-09-25,11.034,11.034,10.849,10.849,879,0
2013-09-26,10.859,11.08,10.849,10.995,760,0
2013-09-27,11.08,11.08,10.859,10.877,2887,0
2013-09-30,10.877,10.877,9.4164,10.12,19602,0
2013-10-01,10.388,10.581,10.314,10.48,3790,0
2013-10-02,10.59,10.849,10.545,10.654,3031,0
2013-10-03,10.433,10.654,10.433,10.654,544,0
2013-10-04,10.692,11.08,10.692,10.978,9097,0
2013-10-07,10.942,11.136,10.942,11.08,2059,0
2013-10-08,11.08,11.108,10.942,11.024,6496,0
2013-10-09,10.351,10.757,10.304,10.757,560,0
2013-10-10,10.731,10.731,9.703,10.692,3723,0
2013-10-11,10.731,10.731,10.646,10.646,216,0
2013-10-14,10.517,10.517,10.157,10.157,432,0
2013-10-15,9.649,10.202,9.649,9.853,2059,0
2013-10-16,9.76,10.654,9.703,10.424,1948,0
2013-10-18,10.711,10.711,9.954,10.554,648,0
2013-10-21,10.342,10.342,10.13,10.185,5955,0
2013-10-22,10.157,10.849,9.926,10.554,7799,0
2013-10-23,10.895,10.915,10.859,10.915,3955,0
2013-10-24,10.915,11.062,10.895,10.895,2164,0
2013-10-25,11.053,11.053,11.005,11.005,544,0
2013-10-28,11.08,11.773,11.053,11.301,25778,0
2013-10-29,13.692,13.692,11.541,11.773,18411,0
2013-10-30,11.773,12.162,11.681,11.773,4439,0
2013-10-31,11.773,11.773,11.686,11.686,544,0
2013-11-01,11.681,11.699,11.681,11.681,1408,0
2013-11-04,11.921,12.233,11.921,12.001,1299,0
2013-11-05,11.994,11.994,11.994,11.994,544,0
2013-11-06,11.836,11.994,11.681,11.689,3248,0
2013-11-07,11.745,11.902,11.597,11.633,3898,0
2013-11-08,11.717,11.994,11.633,11.865,7799,0
2013-11-11,11.994,12.095,11.911,12.068,11781,0
2013-11-12,12.001,12.049,12.001,12.001,8448,0
2013-11-13,12.001,12.105,11.985,11.985,1625,0
2013-11-14,12.001,12.115,12.001,12.039,11265,0
2013-11-15,12.095,12.262,12.095,12.133,2491,0
2013-11-18,12.095,12.152,12.02,12.02,1083,0
2013-11-19,12.095,12.233,12.095,12.133,4251,0
2013-11-20,12.171,12.171,11.745,11.745,216,0
2013-11-21,12.095,12.205,12.095,12.171,3898,0
2013-11-22,12.271,12.361,12.001,12.186,3907,0
2013-11-25,12.078,12.309,12.078,12.233,7255,0
2013-11-26,12.152,12.372,12.152,12.214,17436,0
2013-11-27,12.364,12.697,12.328,12.464,28918,0
2013-11-29,12.311,12.824,12.311,12.787,2384,0
2013-12-02,12.833,12.833,12.28,12.503,9855,0
2013-12-03,12.464,12.622,12.455,12.531,12302,0
2013-12-04,12.446,12.622,12.446,12.54,1842,0
2013-12-05,12.28,12.622,12.28,12.512,5306,0
2013-12-06,12.583,12.583,12.464,12.464,6932,0
2013-12-09,12.622,12.622,12.447,12.592,8910,0
2013-12-10,12.512,12.806,12.512,12.787,27185,0
2013-12-11,12.668,12.768,12.64,12.705,12500,0
2013-12-12,12.713,12.761,12.706,12.761,14638,0
2013-12-13,12.946,12.946,12.677,12.853,22209,0
2013-12-16,12.806,13.224,12.705,13.001,46744,0
2013-12-17,12.938,12.992,12.898,12.908,7544,0
2013-12-18,12.898,13.048,12.898,12.982,10885,0
2013-12-19,12.938,13.085,12.938,13.01,7112,0
2013-12-20,13.15,13.15,12.768,12.768,76807,0
2013-12-23,12.928,12.938,12.696,12.918,6251,0
2013-12-24,12.677,12.677,12.677,12.677,334,0
2013-12-26,12.723,13.066,12.678,12.796,8330,0
2013-12-27,12.743,12.853,12.035,12.648,9699,0
2013-12-30,12.175,12.787,12.175,12.396,7005,0
2013-12-31,12.287,12.824,12.24,12.52,4418,0
2014-01-02,12.074,12.482,12.064,12.064,7772,0
2014-01-03,12.23,12.248,11.944,11.944,1727,0
2014-01-06,11.898,12.139,11.286,11.998,3232,0
2014-01-07,11.739,11.998,11.656,11.99,6788,0
2014-01-08,11.998,12.158,11.627,12.139,6466,0
2014-01-09,12.192,12.529,12.139,12.426,8944,0
2014-01-10,12.316,12.473,12.316,12.454,7112,0
2014-01-13,12.435,12.713,12.297,12.334,2370,0
2014-01-14,12.631,12.992,12.631,12.768,10346,0
2014-01-15,12.982,13.039,12.387,12.946,3016,0
2014-01-16,12.696,12.696,12.538,12.538,2072,0
2014-01-17,12.918,12.964,12.761,12.928,2584,0
2014-01-21,12.992,12.992,12.64,12.908,2584,0
2014-01-22,12.898,12.898,12.334,12.898,3126,0
2014-01-23,12.853,12.992,12.853,12.938,2048,0
2014-01-24,12.853,12.853,12.621,12.723,6036,0
2014-01-27,12.834,12.964,12.387,12.426,3016,0
2014-01-28,11.117,12.938,11.117,12.777,2479,0
2014-01-29,11.998,12.928,11.998,12.083,4311,0
2014-01-30,12.435,12.743,12.316,12.316,861,0
2014-01-31,12.631,12.753,12.631,12.677,971,0
2014-02-03,12.529,12.529,12.087,12.501,2058,0
2014-02-04,12.64,12.668,12.158,12.621,5106,0
2014-02-05,12.648,12.677,12.631,12.677,3202,0
2014-02-06,12.621,12.872,12.159,12.501,6376,0
2014-02-07,12.761,12.928,12.76,12.928,916,0
2014-02-10,12.787,12.787,12.074,12.733,2646,0
2014-02-11,12.936,12.936,12.621,12.834,1800,0
2014-02-12,12.259,12.621,12.259,12.529,3869,0
2014-02-13,12.529,12.591,12.092,12.557,4343,0
2014-02-14,12.733,13.058,12.733,13.058,8851,0
2014-02-18,12.992,13.039,12.992,13.039,3566,0
2014-02-19,12.992,13.039,12.992,13.001,5840,0
2014-02-20,13.007,13.007,12.396,12.918,1471,0
2014-02-24,12.964,12.992,12.964,12.992,1901,0
2014-02-25,12.992,12.992,12.898,12.982,827,0
2014-02-26,12.909,12.909,12.909,12.909,463,0
2014-02-28,12.538,12.627,12.538,12.627,548,0
2014-03-03,12.543,12.992,12.543,12.982,627,0
2014-03-04,12.854,12.938,12.854,12.938,563,0
2014-03-05,12.964,12.964,12.582,12.824,2095,0
2014-03-06,12.796,13.085,12.796,13.085,7308,0
2014-03-07,13.029,13.178,12.983,13.178,8958,0
2014-03-10,13.001,13.224,13.001,13.178,4737,0
2014-03-11,13.164,13.164,13.019,13.141,4385,0
2014-03-12,12.842,13.28,12.842,13.234,1561,0
2014-03-13,13.28,13.289,12.986,13.289,2931,0
2014-03-14,13.204,13.204,13.204,13.204,269,0
2014-03-17,13.085,13.429,12.991,13.243,10519,0
2014-03-18,13.263,13.393,13.15,13.337,7868,0
2014-03-19,13.392,13.392,12.684,12.871,5600,0
2014-03-20,13.018,13.018,12.794,12.842,2669,0
2014-03-21,12.554,12.731,12.264,12.264,15964,0
2014-03-24,12.144,12.254,11.173,11.302,16349,0
2014-03-25,11.302,11.467,11.302,11.312,2217,0
2014-03-26,11.19,11.19,10.541,10.678,18123,0
2014-03-27,10.593,11.023,10.491,10.641,14048,0
2014-03-28,10.931,10.931,10.727,10.865,5595,0
2014-03-31,11.071,11.099,10.856,11.089,1125,0
2014-04-01,11.08,11.718,10.958,11.267,14062,0
2014-04-02,11.293,11.369,11.286,11.293,4429,0
2014-04-03,11.071,11.219,11.023,11.219,3986,0
2014-04-04,11.2,11.648,11.042,11.19,21609,0
2014-04-07,11.19,11.566,11.19,11.518,4481,0
2014-04-08,11.518,11.629,11.379,11.629,2488,0
2014-04-09,11.566,11.891,11.19,11.498,16662,0
2014-04-10,11.424,11.629,11.238,11.379,6882,0
2014-04-11,11.267,11.629,11.19,11.379,91910,0
2014-04-14,11.36,11.723,11.36,11.481,3177,0
2014-04-15,11.379,11.611,11.379,11.528,4076,0
2014-04-16,11.601,11.601,11.424,11.424,5699,0
2014-04-17,11.424,11.629,11.424,11.629,6542,0
2014-04-21,11.582,11.648,11.424,11.541,9347,0
2014-04-22,11.415,11.453,11.415,11.424,2606,0
2014-04-23,11.648,11.648,11.518,11.606,3722,0
2014-04-24,11.518,12.153,11.498,11.967,4568,0
2014-04-25,11.853,12.059,11.433,11.62,5106,0
2014-04-28,11.518,11.872,11.518,11.518,3472,0
2014-04-29,11.49,11.658,11.472,11.556,5458,0
2014-04-30,11.528,11.891,11.528,11.723,5683,0
2014-05-01,11.667,11.882,11.658,11.658,4609,0
2014-05-02,11.861,11.861,11.798,11.798,849,0
2014-05-05,11.863,11.863,11.798,11.843,2046,0
2014-05-06,11.891,12.039,11.807,11.929,2773,0
2014-05-07,11.798,11.994,11.798,11.994,3488,0
2014-05-08,11.752,12.096,11.695,11.938,20972,0
2014-05-09,11.843,11.938,11.829,11.853,12024,0
2014-05-12,12.068,12.106,11.824,11.891,3050,0
2014-05-13,11.843,12.087,11.843,11.882,1402,0
2014-05-15,11.824,11.843,11.528,11.843,6245,0
2014-05-16,11.824,11.843,11.658,11.742,2798,0
2014-05-19,11.843,11.975,11.843,11.843,4037,0
2014-05-20,11.843,11.984,11.843,11.967,1235,0
2014-05-21,11.957,11.957,11.957,11.957,164,0
2014-05-22,11.938,13.552,11.938,12.871,41931,0
2014-05-23,13.058,13.523,12.907,13.263,30460,0
2014-05-27,13.15,13.401,12.917,12.946,11090,0
2014-05-28,12.889,13.15,12.125,13.066,10512,0
2014-05-29,12.963,13.08,12.963,13.08,1790,0
2014-05-30,12.963,13.419,12.963,13.346,1315,0
2014-06-02,13.485,13.485,13.243,13.383,12610,0
2014-06-03,13.058,13.234,12.972,13.018,15593,0
2014-06-04,13.058,13.058,12.871,12.981,7545,0
2014-06-05,12.917,12.955,12.785,12.946,3733,0
2014-06-06,13.009,13.028,12.927,12.963,722,0
2014-06-09,13.009,13.009,12.842,12.852,3535,0
2014-06-11,12.936,12.937,12.936,12.937,1001,0
2014-06-12,12.898,12.898,12.898,12.898,1256,0
2014-06-13,13.077,13.077,12.898,13.019,3726,0
2014-06-16,13.124,13.124,12.937,12.956,1974,0
2014-06-17,13.067,13.067,12.937,13.049,1916,0
2014-06-18,12.823,13.029,12.823,13.019,3044,0
2014-06-19,13.067,13.067,12.937,12.937,632,0
2014-06-20,13.067,13.077,12.823,12.973,6266,0
2014-06-23,13.059,13.059,12.823,12.992,1475,0
2014-06-24,12.861,12.946,12.73,12.766,12818,0
2014-06-25,12.74,12.992,12.74,12.992,2196,0
2014-06-26,13.114,13.114,12.439,12.74,12617,0
2014-06-27,13.029,13.029,12.607,12.992,2683,0
2014-06-30,12.852,12.852,12.562,12.74,1637,0
2014-07-01,12.889,12.889,12.889,12.889,525,0
2014-07-02,12.636,12.889,12.636,12.889,2133,0
2014-07-03,12.693,13.029,12.674,13.029,8199,0
2014-07-07,12.794,12.946,12.725,12.842,21177,0
2014-07-08,12.75,12.956,12.718,12.946,9654,0
2014-07-09,12.956,12.956,12.75,12.861,2573,0
2014-07-10,12.832,13.029,12.764,12.973,5260,0
2014-07-11,12.973,12.973,12.973,12.973,168,0
2014-07-14,12.973,12.973,12.766,12.823,2972,0
2014-07-15,12.927,12.927,12.71,12.785,5516,0
2014-07-16,12.907,12.927,12.486,12.607,8711,0
2014-07-17,12.664,12.889,12.607,12.73,11294,0
2014-07-18,12.852,12.852,12.533,12.533,4016,0
2014-07-21,12.346,12.759,12.242,12.515,10079,0
2014-07-22,12.617,12.889,12.524,12.804,8111,0
2014-07-23,12.871,12.898,12.871,12.898,3379,0
2014-07-24,13.001,13.019,12.898,12.898,643,0
2014-07-25,13.067,13.067,12.814,12.814,1112,0
2014-07-28,13.104,13.104,12.524,12.71,3852,0
2014-07-29,12.654,12.871,12.654,12.832,2712,0
2014-07-31,12.524,12.889,12.448,12.597,10597,0
2014-08-01,12.448,12.448,12.193,12.289,2587,0
2014-08-04,12.271,12.373,12.185,12.28,4374,0
2014-08-05,12.299,12.418,11.38,12.131,3430,0
2014-08-06,12.14,12.578,11.905,12.337,5296,0
2014-08-07,12.193,12.28,12.131,12.131,5178,0
2014-08-08,12.328,12.328,11.718,11.746,1962,0
2014-08-11,11.727,11.953,11.727,11.838,3280,0
2014-08-12,11.848,12.092,11.718,11.718,6559,0
2014-08-13,11.924,11.924,11.268,11.38,23923,0
2014-08-14,11.334,11.671,11.295,11.474,10478,0
2014-08-15,11.435,11.915,11.426,11.886,5827,0
2014-08-18,13.152,13.226,12.617,12.617,1388,0
2014-08-19,12.654,12.654,11.268,11.578,9401,0
2014-08-20,12.185,13.124,12.185,12.723,17607,0
2014-08-21,12.533,12.75,12.232,12.304,6472,0
2014-08-22,12.617,12.636,12.289,12.289,2412,0
2014-08-25,12.412,12.683,12.015,12.193,6850,0
2014-08-26,12.223,12.318,12.112,12.151,2800,0
2014-08-27,12.185,12.652,12.185,12.289,84574,0
2014-08-28,12.42,12.42,12.28,12.318,1262,0
2014-08-29,12.355,12.852,12.3,12.448,15925,0
2014-09-02,12.636,12.886,12.533,12.73,4282,0
2014-09-03,12.842,12.88,12.654,12.683,18780,0
2014-09-04,12.898,12.937,12.75,12.852,7500,0
2014-09-05,13.067,13.067,12.804,12.982,2017,0
2014-09-08,13.077,13.114,12.794,12.794,3226,0
2014-09-09,12.982,12.982,12.842,12.917,1929,0
2014-09-10,12.871,13.03,12.803,12.982,6017,0
2014-09-11,12.88,12.946,12.793,12.793,5087,0
2014-09-12,12.898,13.19,12.898,12.937,5807,0
2014-09-15,13.03,13.171,12.615,12.798,6450,0
2014-09-16,13.153,13.153,12.774,12.956,2731,0
2014-09-17,12.956,13.03,12.765,12.852,14168,0
2014-09-18,12.927,12.946,12.927,12.946,1456,0
2014-09-19,12.927,12.937,12.484,12.484,7435,0
2014-09-22,12.484,12.522,12.098,12.238,14427,0
2014-09-23,12.248,12.353,12.248,12.353,4207,0
2014-09-24,12.379,12.697,12.379,12.494,2547,0
2014-09-25,12.445,12.625,12.445,12.625,530,0
2014-09-26,12.709,12.852,12.296,12.353,6012,0
2014-09-29,12.757,12.758,12.387,12.425,4752,0
2014-09-30,12.417,12.427,12.296,12.427,656,0
2014-10-01,12.296,12.436,11.975,12.436,4755,0
2014-10-02,12.079,12.531,12.031,12.531,4592,0
2014-10-03,12.494,12.494,12.181,12.353,2532,0
2014-10-07,12.136,12.155,12.136,12.136,3209,0
2014-10-08,12.209,12.257,12.209,12.238,1103,0
2014-10-10,12.136,12.325,12.136,12.267,15416,0
2014-10-13,12.248,12.257,12.107,12.257,2582,0
2014-10-14,11.988,12.228,11.988,12.228,1784,0
2014-10-15,12.267,12.267,12.04,12.05,2046,0
2014-10-16,12.001,12.181,12.001,12.155,1595,0
2014-10-17,12.136,12.719,12.136,12.709,6281,0
2014-10-20,12.605,12.605,12.011,12.015,8167,0
2014-10-21,12.228,12.248,12.04,12.181,1596,0
2014-10-22,12.118,12.64,12.118,12.64,2016,0
2014-10-23,12.108,12.765,12.06,12.56,4546,0
2014-10-24,12.765,12.765,12.387,12.387,1885,0
2014-10-27,12.258,12.502,12.258,12.492,1219,0
2014-10-28,12.494,12.625,12.484,12.586,2165,0
2014-10-29,12.663,12.663,12.494,12.605,2565,0
2014-10-30,12.605,12.719,12.475,12.475,3702,0
2014-10-31,12.475,12.752,12.248,12.504,6316,0
2014-11-03,12.504,12.802,12.504,12.739,19742,0
2014-11-04,12.531,12.864,12.531,12.765,19993,0
2014-11-05,12.625,13.125,12.455,12.475,29119,0
2014-11-06,12.56,13.104,12.484,12.927,24998,0
2014-11-07,13.031,13.04,12.94,12.992,1726,0
2014-11-10,13.267,13.267,12.907,12.907,13229,0
2014-11-12,12.946,13.001,12.643,12.729,1391,0
2014-11-13,12.749,12.86,12.688,12.86,10886,0
2014-11-14,12.813,12.813,12.729,12.799,4975,0
2014-11-17,13.171,13.171,12.719,12.956,77652,0
2014-11-18,12.956,13.283,12.861,13.19,28474,0
2014-11-19,13.19,13.19,13.05,13.181,2295,0
2014-11-20,13.144,13.397,13.144,13.145,9923,0
2014-11-21,13.247,13.284,13.208,13.228,1804,0
2014-11-24,13.228,13.332,13.2,13.332,7710,0
2014-11-25,13.474,13.474,13.238,13.238,6032,0
2014-11-26,13.238,14.021,12.353,13.662,30615,0
2014-11-28,12.813,13.662,12.749,13.652,8282,0
2014-12-01,13.19,13.662,13.045,13.045,2731,0
2014-12-02,13.341,13.662,13.095,13.284,12518,0
2014-12-03,13.407,13.643,13.238,13.238,1426,0
2014-12-04,13.247,13.416,13.228,13.416,782,0
2014-12-05,13.425,13.747,13.293,13.313,2381,0
2014-12-08,13.358,13.652,13.358,13.652,769,0
2014-12-09,13.586,13.662,13.586,13.662,1125,0
2014-12-10,13.481,13.662,13.407,13.407,4726,0
2014-12-11,13.662,13.662,13.567,13.633,3179,0
2014-12-12,13.662,13.672,13.491,13.672,3217,0
2014-12-15,13.435,13.662,13.435,13.577,12845,0
2014-12-17,13.652,13.822,13.643,13.822,3405,0
2014-12-18,13.822,13.983,13.794,13.983,13106,0
2014-12-19,13.728,14.202,13.681,14.116,35519,0
2014-12-22,13.709,14.116,13.692,14.106,6045,0
2014-12-23,13.672,14.202,13.672,14.126,6444,0
2014-12-24,13.973,14.403,13.973,14.403,4277,0
2014-12-26,14.675,15.564,14.675,15.564,4356,0
2014-12-29,15.545,15.622,14.629,15.602,7163,0
2014-12-30,15.602,15.622,14.798,15.622,9452,0
2014-12-31,15.508,15.622,15.166,15.622,9597,0
2015-01-02,15.622,15.622,14.958,14.958,19423,0
2015-01-05,14.609,15.148,13.7,14.56,5502,0
2015-01-06,14.381,14.391,13.652,13.822,5633,0
2015-01-07,14.162,14.334,14.111,14.334,2658,0
2015-01-08,14.439,14.439,13.69,13.917,2613,0
2015-01-09,13.955,13.955,13.955,13.955,331,0
2015-01-12,13.955,14.415,13.728,14.352,2968,0
2015-01-13,13.748,14.03,13.643,13.643,5541,0
2015-01-14,13.643,14.234,12.59,13.057,2514,0
2015-01-15,13.468,13.468,12.78,13.017,4623,0
2015-01-16,12.819,13.255,12.78,13.255,7836,0
2015-01-20,14.269,14.269,13.388,13.388,3169,0
2015-01-21,13.7,13.89,13.429,13.89,2007,0
2015-01-22,14.192,14.192,13.774,14.145,2634,0
2015-01-23,14.202,14.202,13.784,14.182,633,0
2015-01-26,14.202,14.202,13.947,13.947,741,0
2015-01-27,14.106,14.371,14.023,14.135,5161,0
2015-01-28,14.249,14.277,14.106,14.192,3840,0
2015-01-29,14.202,14.202,14.153,14.153,318,0
2015-02-02,14.029,14.202,14.029,14.202,439,0
2015-02-03,14.106,14.343,14.106,14.297,2326,0
2015-02-04,14.306,14.306,14.297,14.297,2446,0
2015-02-06,13.169,13.265,12.895,12.895,1060,0
2015-02-09,13.179,13.378,13.179,13.34,2392,0
2015-02-10,13.065,13.065,12.735,12.735,5755,0
2015-02-11,12.895,13.463,12.799,12.979,2694,0
2015-02-12,13.595,13.595,12.828,13.368,42693,0
2015-02-13,13.142,13.871,13.017,13.871,24168,0
2015-02-17,13.039,14.153,12.886,14.153,20608,0
2015-02-18,14.106,14.106,13.425,13.425,771,0
2015-02-19,13.265,13.633,13.179,13.633,2140,0
2015-02-20,13.832,13.993,13.596,13.993,11657,0
2015-02-23,13.643,14.106,13.586,13.723,41595,0
2015-02-24,14.06,14.06,13.774,13.822,11339,0
2015-02-25,13.672,13.728,13.113,13.662,1851,0
2015-02-26,13.265,13.657,13.265,13.657,350,0
2015-02-27,13.274,13.633,13.245,13.633,2438,0
2015-03-02,13.255,13.406,13.255,13.406,4225,0
2015-03-03,13.444,13.481,13.434,13.481,1057,0
2015-03-04,13.424,13.549,13.245,13.549,1584,0
2015-03-05,13.34,13.444,13.34,13.444,529,0
2015-03-06,13.596,13.596,13.265,13.463,1480,0
2015-03-09,13.473,13.473,13.378,13.444,2641,0
2015-03-10,13.434,13.434,13.434,13.434,211,0
2015-03-11,13.415,13.415,13.281,13.281,5149,0
2015-03-12,13.281,13.55,13.281,13.501,840,0
2015-03-13,13.444,13.444,13.444,13.444,525,0
2015-03-16,13.454,13.454,13.273,13.273,945,0
2015-03-17,13.454,13.454,13.215,13.415,2417,0
2015-03-18,13.205,13.359,11.825,13.359,7358,0
2015-03-19,12.513,13.244,12.513,13.235,1575,0
2015-03-20,13.235,13.415,12.741,12.741,11876,0
2015-03-23,12.987,13.291,12.883,13.291,10614,0
2015-03-24,13.082,13.321,12.587,13.082,41199,0
2015-03-25,13.291,13.291,12.941,12.941,945,0
2015-03-26,12.845,13.178,12.674,13.178,28483,0
2015-03-27,12.683,13.321,12.654,13.273,15345,0
2015-03-30,13.064,13.368,12.931,13.321,25225,0
2015-03-31,12.954,13.321,12.954,13.311,9442,0
2015-04-01,13.073,13.368,13.073,13.368,3994,0
2015-04-02,13.178,13.321,13.178,13.321,420,0
2015-04-06,13.321,13.321,12.96,13.111,4204,0
2015-04-07,13.239,13.368,13.134,13.368,22213,0
2015-04-08,13.006,13.415,13.006,13.415,630,0
2015-04-09,13.311,13.321,13.164,13.164,6591,0
2015-04-10,13.16,13.321,13.16,13.321,945,0
2015-04-13,13.301,13.511,13.264,13.501,1682,0
2015-04-14,13.378,13.378,13.197,13.254,1051,0
2015-04-16,13.321,13.34,13.264,13.34,2155,0
2015-04-17,12.987,13.045,12.987,13.045,630,0
2015-04-20,13.291,13.33,13.291,13.311,1764,0
2015-04-21,12.95,13.311,12.95,13.233,2286,0
2015-04-22,13.299,13.33,13.292,13.33,2892,0
2015-04-23,13.301,13.34,13.301,13.34,630,0
2015-04-24,13.34,13.368,13.34,13.368,2260,0
2015-04-28,13.178,13.178,13.178,13.178,321,0
2015-04-30,13.321,13.368,13.321,13.321,315,0
2015-05-01,13.434,13.434,13.434,13.434,210,0
2015-05-04,13.614,13.776,13.52,13.776,3257,0
2015-05-07,13.259,13.259,13.097,13.097,486,0
2015-05-08,13.578,13.578,13.578,13.578,315,0
2015-05-11,13.368,13.396,13.368,13.396,525,0
2015-05-15,13.398,13.398,13.359,13.359,363,0
2015-05-18,13.34,13.786,13.311,13.359,10522,0
2015-05-19,13.786,13.796,13.321,13.732,5873,0
2015-05-20,13.796,13.796,13.368,13.368,4078,0
2015-05-21,13.378,13.378,13.321,13.368,1473,0
2015-05-22,13.321,13.396,12.997,13.396,13664,0
2015-05-26,13.045,13.321,13.045,13.321,24764,0
2015-05-27,13.321,13.701,13.311,13.368,2522,0
2015-05-29,13.511,13.606,13.321,13.473,8829,0
2015-06-01,13.511,13.511,13.2,13.463,1028,0
2015-06-02,13.491,13.701,13.415,13.653,8858,0
2015-06-03,13.55,13.691,13.55,13.691,1051,0
2015-06-04,13.434,13.701,13.434,13.701,2837,0
2015-06-05,13.701,13.796,13.701,13.796,3574,0
2015-06-08,14.063,14.13,13.481,14.13,8933,0
2015-06-09,14.176,14.462,14.094,14.329,15810,0
2015-06-10,14.148,14.511,13.803,14.339,3925,0
2015-06-11,14.473,14.53,13.861,13.974,2440,0
2015-06-12,14.405,14.482,14.175,14.482,418,0
2015-06-15,13.516,14.014,13.44,13.67,6382,0
2015-06-16,13.707,13.717,13.546,13.546,836,0
2015-06-17,13.774,13.822,13.526,13.822,627,0
2015-06-18,13.813,13.822,13.651,13.822,2510,0
2015-06-19,13.861,13.861,13.574,13.574,836,0
2015-06-22,13.602,13.832,13.583,13.679,4497,0
2015-06-23,13.727,13.74,13.717,13.717,321,0
2015-06-25,13.707,13.707,13.67,13.67,523,0
2015-06-26,13.621,13.861,13.621,13.861,3243,0
2015-06-29,13.67,13.813,13.631,13.747,3243,0
2015-06-30,13.861,13.861,13.67,13.679,1354,0
2015-07-02,13.66,13.783,13.66,13.783,941,0
2015-07-06,13.631,13.851,13.631,13.651,836,0
2015-07-07,13.861,13.861,13.641,13.651,418,0
2015-07-08,13.651,13.861,13.621,13.641,3243,0
2015-07-09,13.631,13.631,13.574,13.574,2196,0
2015-07-10,13.43,13.602,13.43,13.602,19877,0
2015-07-13,13.555,13.555,13.555,13.555,1046,0
2015-07-14,13.555,13.555,13.555,13.555,204,0
2015-07-15,13.286,13.497,13.286,13.497,628,0
2015-07-16,13.487,13.526,13.479,13.526,12449,0
2015-07-17,13.479,13.507,13.479,13.507,10672,0
2015-07-20,13.479,13.479,13.325,13.43,7531,0
2015-07-21,13.43,13.43,13.42,13.43,1675,0
2015-07-22,13.507,13.507,13.43,13.43,9835,0
2015-07-23,13.45,13.621,13.392,13.497,16736,0
2015-07-24,13.621,13.621,13.621,13.621,209,0
2015-07-27,13.411,13.411,13.411,13.411,107,0
2015-07-28,13.621,13.621,13.325,13.335,2092,0
2015-07-29,13.144,13.516,13.115,13.249,5963,0
2015-07-30,13.335,13.621,13.269,13.43,6276,0
2015-07-31,13.383,13.383,13.22,13.22,4497,0
2015-08-03,13.277,13.363,13.105,13.316,9644,0
2015-08-04,13.24,13.249,13.201,13.24,3033,0
2015-08-05,13.249,13.621,13.095,13.191,8473,0
2015-08-06,13.191,13.411,12.99,13.24,14983,0
2015-08-07,13.383,13.411,13.191,13.191,5544,0
2015-08-10,13.392,13.401,13.191,13.191,7219,0
2015-08-11,13.277,13.411,13.144,13.24,4434,0
2015-08-12,13.095,13.373,13.095,13.24,1777,0
2015-08-14,13.144,13.355,13.144,13.191,2301,0
2015-08-17,12.904,13.105,12.904,13.095,2196,0
2015-08-18,13.383,13.383,13.325,13.325,941,0
2015-08-19,12.762,13.401,12.762,13.383,5963,0
2015-08-20,11.759,13.24,11.759,13.154,8473,0
2015-08-21,11.69,12.914,11.471,12.914,1465,0
2015-08-24,11.682,12.857,11.682,12.112,430,0
2015-08-25,12.666,12.733,12.666,12.723,1256,0
2015-08-26,12.666,12.809,11.95,12.809,17993,0
2015-08-27,12.877,13.355,12.877,13.355,1884,0
2015-08-28,12.809,13.355,12.779,13.325,19982,0
2015-08-31,13.335,13.383,12.608,13.373,1884,0
2015-09-01,12.99,12.99,12.407,12.789,1465,0
2015-09-02,13.363,13.363,12.848,12.848,3243,0
2015-09-03,13.182,13.363,13.095,13.201,2092,0
2015-09-04,13.316,13.335,13.306,13.335,836,0
2015-09-08,13.286,13.335,13.144,13.296,1150,0
2015-09-09,13.345,13.402,13.345,13.355,520,0
2015-09-10,12.71,13.19,12.614,12.702,1858,0
2015-09-11,12.673,12.673,11.99,12.402,11553,0
2015-09-15,12.624,13.393,12.624,13.393,1144,0
2015-09-16,12.451,12.969,12.451,12.969,1040,0
2015-09-17,12.961,12.961,12.961,12.961,236,0
2015-09-18,12.893,12.969,12.441,12.471,4997,0
2015-09-21,12.663,12.673,12.373,12.673,6558,0
2015-09-23,12.72,12.969,12.72,12.942,492,0
2015-09-25,12.346,12.776,12.346,12.776,416,0
2015-09-28,12.796,12.796,12.776,12.776,682,0
2015-09-29,12.126,12.855,12.126,12.826,1976,0
2015-09-30,12.826,13.316,12.759,13.316,1560,0
2015-10-01,12.624,12.624,12.441,12.441,520,0
2015-10-02,12.776,13.296,12.73,13.296,12698,0
2015-10-05,13.291,13.291,13.291,13.291,273,0
2015-10-06,12.759,12.942,12.634,12.942,64221,0
2015-10-07,13.085,13.085,12.73,12.73,1547,0
2015-10-08,12.875,12.912,12.875,12.875,624,0
2015-10-09,12.634,12.682,12.634,12.682,3850,0
2015-10-12,12.692,12.692,12.638,12.682,1659,0
2015-10-13,12.643,12.663,12.634,12.653,5414,0
2015-10-15,12.634,12.969,12.634,12.942,5621,0
2015-10-16,12.776,12.776,12.634,12.682,2082,0
2015-10-19,12.663,12.74,12.634,12.682,11752,0
2015-10-20,12.663,12.776,12.663,12.776,1560,0
2015-10-21,12.759,12.875,12.759,12.865,2290,0
2015-10-22,12.855,12.961,12.855,12.961,4372,0
2015-10-23,12.932,12.951,12.673,12.673,1458,0
2015-10-26,12.767,12.932,12.767,12.922,520,0
2015-10-27,12.961,12.961,12.682,12.682,312,0
2015-10-28,12.72,12.969,12.72,12.969,312,0
2015-11-05,12.73,12.73,12.73,12.73,2082,0
2015-11-09,12.673,12.682,12.634,12.634,1209,0
2015-11-11,12.816,12.826,12.816,12.826,624,0
2015-11-12,12.826,12.875,12.826,12.875,1144,0
2015-11-13,12.893,12.932,12.893,12.902,1352,0
2015-11-16,12.893,12.893,12.75,12.826,3643,0
2015-11-18,12.961,12.969,12.71,12.71,624,0
2015-11-19,12.72,12.786,12.682,12.786,2914,0
2015-11-23,12.74,12.846,12.73,12.846,416,0
2015-11-24,12.767,12.912,12.74,12.912,1874,0
2015-11-25,12.951,13.402,12.942,13.23,18007,0
2015-11-27,12.922,12.932,12.73,12.922,2498,0
2015-11-30,13.114,13.114,12.816,13.018,13947,0
2015-12-01,12.969,13.355,12.969,13.21,15903,0
2015-12-02,12.988,12.988,12.988,12.988,147,0
2015-12-03,13.058,13.143,13.058,13.066,1043,0
2015-12-04,13.066,13.114,13.066,13.066,6975,0
2015-12-07,13.066,13.21,13.066,13.21,30705,0
2015-12-08,13.345,13.441,13.296,13.441,7156,0
2015-12-09,13.306,13.306,13.306,13.306,1040,0
2015-12-10,13.21,13.21,13.21,13.21,104,0
2015-12-11,13.171,13.171,12.998,12.998,9263,0
2015-12-14,12.998,12.998,12.21,12.21,29944,0
2015-12-15,12.337,12.673,12.22,12.441,22169,0
2015-12-16,12.558,12.935,12.307,12.768,3623,0
2015-12-17,12.905,12.905,12.461,12.52,2899,0
2015-12-18,12.585,12.752,12.373,12.373,34162,0
2015-12-21,12.412,12.722,12.412,12.595,2278,0
2015-12-22,12.712,12.877,12.49,12.877,5909,0
2015-12-23,12.945,14.258,12.635,14.258,5176,0
2015-12-24,14.296,14.296,13.523,13.987,1671,0
2015-12-28,13.66,13.957,12.905,13.264,2743,0
2015-12-29,13.118,13.833,13.118,13.833,4229,0
2015-12-30,13.152,13.581,13.152,13.571,1872,0
2015-12-31,13.736,13.764,13.523,13.523,4556,0
2016-01-04,13.553,13.774,13.321,13.513,119515,0
2016-01-05,13.523,14.393,13.427,13.977,8390,0
2016-01-06,13.804,13.957,13.46,13.814,3874,0
2016-01-07,13.939,13.939,13.659,13.659,310,0
2016-01-08,13.659,14.007,13.523,13.747,1920,0
2016-01-11,13.726,13.852,13.726,13.852,504,0
2016-01-12,13.697,13.939,13.624,13.764,7577,0
2016-01-13,13.736,13.842,12.848,13.466,4534,0
2016-01-14,13.823,13.823,12.248,13.523,17677,0
2016-01-15,13.476,13.533,13.407,13.407,4628,0
2016-01-19,13.33,13.746,13.137,13.736,17806,0
2016-01-20,13.041,13.794,12.288,13.591,13630,0
2016-01-21,13.234,13.591,13.234,13.571,3863,0
2016-01-22,13.697,14.027,13.041,14.027,8593,0
2016-01-26,13.61,14.528,13.224,14.528,10916,0
2016-01-27,14.519,15.348,14.122,15.213,12504,0
2016-01-28,15.358,15.358,14.971,15.213,3608,0
2016-01-29,15.263,15.397,15.003,15.155,4747,0
2016-02-01,14.509,15.07,14.296,14.876,12572,0
2016-02-02,14.779,15.155,14.528,14.895,3416,0
2016-02-03,14.895,14.895,14.635,14.692,765,0
2016-02-04,14.867,14.867,14.635,14.732,5289,0
2016-02-05,14.759,14.759,14.47,14.722,2268,0
2016-02-08,14.489,14.489,13.621,14.393,6832,0
2016-02-09,14.151,14.268,13.561,14.055,1288,0
2016-02-10,13.147,13.872,13.147,13.872,207,0
2016-02-11,11.997,11.997,10.799,10.799,1458,0
2016-02-12,12.392,13.041,12.392,12.761,1243,0
2016-02-16,12.635,12.972,12.635,12.693,2189,0
2016-02-17,12.886,13.881,12.382,12.382,2922,0
2016-02-18,12.558,12.558,12.075,12.317,2048,0
2016-02-19,12.287,12.287,12.219,12.268,548,0
2016-02-22,12.268,12.481,11.737,12.18,7610,0
2016-02-23,12.558,13.504,12.287,12.722,2156,0
2016-02-24,12.585,12.585,12.585,12.585,156,0
2016-02-25,12.654,13.388,12.654,12.732,1057,0
2016-02-26,12.828,12.828,12.828,12.828,107,0
2016-03-01,14.248,14.277,13.194,13.194,621,0
2016-03-02,13.254,13.254,13.254,13.254,103,0
2016-03-03,14.075,14.075,13.368,13.368,842,0
2016-03-04,13.891,14.007,13.523,13.523,1705,0
2016-03-07,13.862,14.479,13.571,14.017,8038,0
2016-03-08,14.017,14.732,13.716,13.852,12214,0
2016-03-09,14.463,14.463,13.919,14.221,3811,0
2016-03-10,14.556,14.706,14.319,14.502,28884,0
2016-03-11,15.046,15.046,14.445,14.599,24474,0
2016-03-14,14.754,14.754,14.454,14.57,2349,0
2016-03-15,14.56,14.803,14.55,14.803,8457,0
2016-03-16,14.706,15.046,14.221,14.221,13153,0
2016-03-17,14.269,14.658,14.231,14.231,5481,0
2016-03-18,14.317,14.317,14.231,14.231,1840,0
2016-03-21,14.221,14.231,13.881,13.939,1761,0
2016-03-22,14.308,14.658,14.308,14.473,15103,0
2016-03-23,14.269,14.327,14.269,14.327,428,0
2016-03-24,14.25,14.56,13.943,14.473,5715,0
2016-03-28,14.386,14.386,14.066,14.076,953,0
2016-03-29,14.56,14.56,14.104,14.104,1727,0
2016-03-30,14.066,14.327,13.833,13.833,3169,0
2016-03-31,13.504,13.541,13.455,13.455,2079,0
2016-04-01,13.833,14.347,13.318,13.318,6095,0
2016-04-04,13.919,13.919,13.251,13.298,4573,0
2016-04-05,13.288,13.288,13.288,13.288,103,0
2016-04-06,13.251,13.251,13.104,13.124,3854,0
2016-04-07,12.813,13.172,12.036,13.085,9046,0
2016-04-12,13.057,13.057,12.619,12.93,2477,0
2016-04-13,12.811,13.076,12.811,13.076,8630,0
2016-04-14,13.172,13.59,12.987,13.279,46533,0
2016-04-15,13.254,13.58,13.037,13.037,1622,0
2016-04-18,12.9,14.027,12.9,13.502,9275,0
2016-04-19,13.231,13.502,13.231,13.492,18859,0
2016-04-20,13.541,13.735,13.445,13.58,26867,0
2016-04-21,14.008,14.053,13.595,13.6,10467,0
2016-04-22,13.968,13.968,13.347,13.512,1869,0
2016-04-25,13.658,13.678,13.425,13.609,2807,0
2016-04-26,13.551,13.804,13.153,13.6,7316,0
2016-04-27,13.861,14.038,13.114,13.59,19099,0
2016-04-28,13.725,13.755,13.512,13.745,23178,0
2016-04-29,13.764,14.56,13.548,13.929,163188,0
2016-05-02,14.172,14.394,14.143,14.308,4809,0
2016-05-03,14.133,14.56,13.678,14.56,16613,0
2016-05-04,14.55,15.017,14.445,14.686,15792,0
2016-05-05,14.842,14.997,14.288,14.862,6391,0
2016-05-06,14.862,14.948,14.745,14.803,58822,0
2016-05-09,14.862,14.862,14.463,14.667,9679,0
2016-05-10,14.706,14.9,14.706,14.872,26940,0
2016-05-11,14.852,14.852,14.187,14.629,4560,0
2016-05-12,14.415,14.842,13.909,14.278,9251,0
2016-05-13,14.58,14.696,14.42,14.492,4137,0
2016-05-16,14.56,14.696,14.192,14.192,1601,0
2016-05-17,13.909,14.502,13.909,14.269,6422,0
2016-05-20,14.283,14.512,14.123,14.298,1980,0
2016-05-23,14.435,14.435,14.172,14.43,2619,0
2016-05-24,14.415,14.415,14.076,14.076,2245,0
2016-05-25,14.036,14.603,14.036,14.56,8211,0
2016-05-27,13.939,14.376,13.939,14.279,5478,0
2016-05-31,14.027,14.172,14.018,14.018,618,0
2016-06-01,13.58,14.55,13.094,14.094,3688,0
2016-06-02,14.212,14.212,13.551,13.784,309,0
2016-06-03,14.016,14.016,13.59,13.881,7594,0
2016-06-06,14.076,14.492,14.076,14.084,638,0
2016-06-07,14.104,14.288,13.231,13.978,9375,0
2016-06-08,14.544,14.68,14.018,14.124,100820,0
2016-06-09,14.163,14.827,14.144,14.807,8973,0
2016-06-10,14.866,14.866,14.651,14.866,2789,0
2016-06-13,14.67,14.866,14.642,14.866,2771,0
2016-06-14,14.73,15.12,14.612,15.071,10362,0
2016-06-15,15.12,15.12,14.199,15.022,15859,0
2016-06-16,15.071,15.286,14.882,15.071,18135,0
2016-06-17,15.12,15.167,14.928,15.051,8975,0
2016-06-21,14.768,15.022,14.612,14.612,5268,0
2016-06-23,14.827,15.04,14.68,14.778,1083,0
2016-06-24,14.632,14.831,14.632,14.748,696,0
2016-06-27,14.73,14.875,14.73,14.768,1583,0
2016-06-28,14.83,15.022,14.83,15.022,1719,0
2016-06-29,15.022,15.11,15.022,15.11,243,0
2016-06-30,15.296,15.296,14.764,14.846,2877,0
2016-07-01,14.827,15.12,13.978,15.12,9632,0
2016-07-05,15.081,15.11,14.827,14.827,2131,0
2016-07-06,14.875,15.167,14.736,14.885,4545,0
2016-07-07,15.1,15.157,14.3,15.149,5956,0
2016-07-08,15.296,15.411,15.286,15.411,15321,0
2016-07-11,15.372,15.51,15.362,15.362,8954,0
2016-07-12,15.396,15.411,15.396,15.411,815,0
2016-07-13,15.286,15.411,15.036,15.315,3588,0
2016-07-14,15.293,15.416,15.226,15.411,5458,0
2016-07-15,15.393,15.411,15.393,15.402,1640,0
2016-07-19,15.167,15.315,15.167,15.276,410,0
2016-07-21,15.296,15.296,15.266,15.266,466,0
2016-07-22,15.367,15.367,15.367,15.367,308,0
2016-07-25,15.51,15.51,15.11,15.51,2769,0
2016-07-26,15.411,15.753,15.411,15.606,36563,0
2016-07-27,15.577,15.606,15.548,15.606,12334,0
2016-07-28,15.753,15.773,15.637,15.773,1588,0
2016-07-29,15.51,15.606,15.445,15.501,2870,0
2016-08-01,15.411,15.601,15.246,15.246,496,0
2016-08-02,14.74,15.266,14.74,15.266,718,0
2016-08-03,15.568,15.568,15.226,15.325,6527,0
2016-08-04,15.471,15.51,15.441,15.51,793,0
2016-08-05,15.53,15.606,15.53,15.606,317,0
2016-08-08,15.606,15.753,15.606,15.753,3484,0
2016-08-09,15.392,15.753,15.362,15.753,5024,0
2016-08-11,15.851,16.006,15.841,15.996,18030,0
2016-08-15,15.362,15.688,15.362,15.606,646,0
2016-08-16,15.451,15.606,15.451,15.606,308,0
2016-08-17,15.125,15.606,15.033,15.266,6382,0
2016-08-19,15.266,15.548,14.754,15.548,5085,0
2016-08-22,15.481,15.636,15.392,15.626,4214,0
2016-08-23,15.596,15.606,15.14,15.606,12273,0
2016-08-24,15.12,15.317,14.827,15.071,12021,0
2016-08-25,14.642,15.023,14.632,14.982,5446,0
2016-08-26,14.827,14.827,14.093,14.368,8031,0
2016-08-29,14.935,14.935,14.563,14.563,716,0
2016-09-06,14.807,15.606,14.807,14.944,1624,0
2016-09-07,14.944,15.606,14.944,15.226,3569,0
2016-09-08,14.319,15.606,14.319,15.276,9866,0
2016-09-09,15.315,15.315,14.93,14.946,1739,0
2016-09-12,15.012,15.276,14.748,15.076,2460,0
2016-09-13,14.767,14.767,14.767,14.767,155,0
2016-09-14,15.288,15.288,14.758,15.082,4286,0
2016-09-16,14.71,14.945,14.71,14.758,4622,0
2016-09-19,14.846,14.886,14.455,14.886,3207,0
2016-09-20,14.73,14.916,14.402,14.896,3613,0
2016-09-21,14.983,14.993,14.817,14.993,341,0
2016-09-22,14.916,15.092,14.621,14.797,5646,0
2016-09-23,14.817,14.817,14.817,14.817,359,0
2016-09-26,14.7,14.7,14.69,14.69,926,0
2016-09-28,14.65,14.65,14.376,14.514,1947,0
2016-09-29,14.21,14.21,14.21,14.21,103,0
2016-09-30,14.425,14.504,14.425,14.504,309,0
2016-10-03,14.611,14.7,14.425,14.66,1162,0
2016-10-04,14.366,14.366,14.366,14.366,298,0
2016-10-05,14.631,14.631,14.308,14.308,525,0
2016-10-06,14.552,14.621,14.186,14.327,8928,0
2016-10-07,14.445,14.445,14.317,14.386,677,0
2016-10-10,14.415,14.415,14.19,14.396,2393,0
2016-10-13,14.65,14.65,14.229,14.229,1195,0
2016-10-17,14.111,14.21,14.111,14.21,511,0
2016-10-18,14.111,14.896,14.111,14.896,1020,0
2016-10-19,14.65,14.65,14.16,14.16,511,0
2016-10-20,14.21,14.504,14.21,14.405,1735,0
2016-10-21,14.504,14.601,14.504,14.601,204,0
2016-10-25,14.249,14.249,14.205,14.205,2072,0
2016-10-26,14.266,14.266,14.111,14.133,3277,0
2016-10-27,14.381,14.405,14.116,14.405,1858,0
2016-10-28,14.448,14.448,14.306,14.306,1000,0
2016-11-03,14.21,14.253,14.21,14.21,1724,0
2016-11-04,14.21,14.21,14.111,14.111,631,0
2016-11-07,14.21,14.259,13.327,13.475,101420,0
2016-11-08,14.259,14.259,14.21,14.259,771,0
2016-11-09,14.236,14.236,13.964,14.171,3206,0
2016-11-10,14.014,14.063,13.381,13.719,2704,0
2016-11-11,13.768,13.964,13.768,13.964,264,0
2016-11-15,13.964,14.014,13.964,13.978,2357,0
2016-11-16,13.964,13.978,13.768,13.768,4650,0
2016-11-17,13.768,13.768,13.376,13.475,1299,0
2016-11-22,13.327,13.376,13.034,13.369,14645,0
2016-11-23,13.23,13.376,12.249,13.132,22539,0
2016-11-28,12.691,12.74,12.691,12.74,213,0
2016-11-29,12.788,12.923,12.775,12.923,1201,0
2016-12-01,12.74,12.788,12.642,12.722,3931,0
2016-12-02,12.838,12.935,12.691,12.838,1647,0
2016-12-05,13.015,13.083,12.838,12.838,3100,0
2016-12-06,12.691,13.23,12.691,13.23,620,0
2016-12-07,12.992,13.327,12.788,13.327,13082,0
2016-12-08,13.622,13.818,13.034,13.522,7626,0
2016-12-09,13.132,13.23,13.132,13.23,211,0
2016-12-12,12.727,14.234,12.727,14.234,827,0
2016-12-13,13.298,13.889,13.298,13.644,6649,0
2016-12-14,13.791,13.791,13.348,13.619,10539,0
2016-12-16,13.48,13.68,13.48,13.594,482,0
2016-12-19,13.368,13.368,13.368,13.368,601,0
2016-12-20,13.791,14.087,13.545,14.087,4673,0
2016-12-21,13.535,14.234,13.535,14.18,1394,0
2016-12-22,14.037,14.037,13.742,13.742,3258,0
2016-12-23,14.037,14.037,14.037,14.037,134,0
2016-12-27,13.644,13.692,13.594,13.644,5724,0
2016-12-28,13.545,13.669,13.476,13.545,11252,0
2016-12-29,13.495,14.037,13.495,14.037,948,0
2016-12-30,14.037,14.037,14.037,14.037,601,0
2017-01-03,13.988,14.037,13.2,13.2,8970,0
2017-01-04,13.25,13.692,13.25,13.348,1436,0
2017-01-05,13.397,13.397,13.397,13.397,554,0
2017-01-06,13.644,13.644,13.348,13.348,1891,0
2017-01-09,13.298,13.348,13.298,13.347,2559,0
2017-01-12,13.495,13.596,13.416,13.596,7586,0
2017-01-13,13.609,13.791,13.609,13.718,5659,0
2017-01-17,13.545,13.89,13.545,13.742,9902,0
2017-01-18,13.644,13.825,13.644,13.742,1715,0
2017-01-19,13.988,13.988,13.988,13.988,105,0
2017-01-20,13.791,13.791,13.742,13.782,3276,0
2017-01-23,13.791,13.791,13.786,13.791,2850,0
2017-01-25,13.791,13.791,13.791,13.791,112,0
2017-01-26,13.644,13.791,13.644,13.777,1325,0
2017-01-27,13.742,13.939,13.742,13.89,15009,0
2017-01-30,13.56,13.79,13.25,13.25,10449,0
2017-01-31,13.594,13.742,13.594,13.658,61352,0
2017-02-01,13.264,13.742,13.264,13.742,1114,0
2017-02-02,13.742,13.791,13.594,13.692,58646,0
2017-02-03,13.545,13.545,13.545,13.545,30959,0
2017-02-06,13.644,13.644,13.644,13.644,26682,0
2017-02-07,13.644,13.692,13.495,13.495,1520,0
2017-02-08,13.644,13.692,13.53,13.692,2881,0
2017-02-09,13.442,13.84,13.442,13.84,6868,0
2017-02-10,13.644,13.84,13.644,13.84,896,0
2017-02-13,13.411,13.411,13.411,13.411,711,0
2017-02-14,13.51,13.644,13.51,13.644,7384,0
2017-02-15,13.397,13.545,13.348,13.348,11463,0
2017-02-16,13.397,13.545,13.394,13.417,7896,0
2017-02-17,13.447,13.447,13.447,13.447,1278,0
2017-02-21,13.447,13.447,13.397,13.447,9478,0
2017-02-22,13.447,13.447,13.447,13.447,240,0
2017-02-23,13.397,13.447,13.397,13.447,8993,0
2017-02-24,13.447,13.644,13.348,13.348,19130,0
2017-02-27,13.447,13.594,13.298,13.298,1877,0
2017-02-28,13.298,13.447,13.298,13.348,1080,0
2017-03-01,13.447,13.447,13.298,13.298,958,0
2017-03-02,13.298,13.298,13.298,13.298,210,0
2017-03-03,13.298,13.298,13.298,13.298,1718,0
2017-03-06,13.25,13.25,13.101,13.25,4221,0
2017-03-07,13.397,13.397,13.101,13.102,461,0
2017-03-08,13.023,13.184,12.658,12.806,3527,0
2017-03-09,12.708,12.904,12.708,12.855,16432,0
2017-03-10,12.658,13.101,12.658,12.658,4437,0
2017-03-14,12.94,13.376,12.94,13.376,1186,0
2017-03-15,13.397,13.447,13.209,13.25,6569,0
2017-03-16,13.101,13.101,13.101,13.101,154,0
2017-03-17,13.393,15.319,13.101,15.319,84120,0
2017-03-20,14.628,15.022,14.481,14.628,26810,0
2017-03-21,14.55,14.55,14.252,14.327,24537,0
2017-03-22,14.302,14.45,14.203,14.203,9521,0
2017-03-23,14.154,14.252,14.054,14.203,4950,0
2017-03-24,14.425,14.55,13.56,14.302,38965,0
2017-03-27,14.302,14.55,14.005,14.302,12231,0
2017-03-28,14.154,14.796,13.609,14.748,68195,0
2017-03-29,15.342,15.49,14.994,15.044,47777,0
2017-03-30,15.144,15.144,14.55,14.55,8381,0
2017-03-31,15.044,15.143,14.946,15.094,5572,0
2017-04-03,15.044,15.044,14.45,14.45,1770,0
2017-04-04,14.45,14.796,14.352,14.55,13400,0
2017-04-05,14.598,14.698,13.758,14.598,77129,0
2017-04-06,14.302,14.748,14.252,14.401,37493,0
2017-04-07,14.352,14.598,14.352,14.598,9859,0
2017-04-10,14.598,14.648,14.458,14.5,8763,0
2017-04-11,14.203,14.748,14.203,14.598,23515,0
2017-04-12,14.45,14.796,14.45,14.55,4773,0
2017-04-13,14.698,14.846,14.648,14.648,2670,0
2017-04-17,14.648,14.921,14.648,14.846,4364,0
2017-04-18,15.044,15.044,14.5,14.648,3716,0
2017-04-19,14.698,14.896,14.401,14.796,20454,0
2017-04-20,14.698,14.796,14.648,14.648,1887,0
2017-04-21,14.473,14.994,14.473,14.846,11675,0
2017-04-24,14.598,15.292,14.598,15.192,99136,0
2017-04-25,15.242,15.242,14.994,15.094,1446,0
2017-04-26,14.946,14.946,14.748,14.846,29929,0
2017-04-27,14.896,14.946,14.846,14.846,6221,0
2017-04-28,14.845,14.846,14.054,14.648,29795,0
2017-05-01,14.796,14.994,14.748,14.796,103247,0
2017-05-02,14.796,14.796,14.401,14.402,2053,0
2017-05-03,14.698,14.846,14.698,14.796,2937,0
2017-05-04,14.796,14.946,14.46,14.796,11752,0
2017-05-05,14.796,14.796,14.401,14.698,1543,0
2017-05-08,14.846,14.945,14.81,14.846,2898,0
2017-05-10,14.846,14.946,14.352,14.748,24280,0
2017-05-11,14.748,14.748,14.748,14.748,218,0
2017-05-12,14.945,14.969,14.648,14.846,4477,0
2017-05-15,14.846,14.846,14.55,14.55,1355,0
2017-05-16,14.129,14.129,13.856,13.856,73566,0
2017-05-17,14.154,14.154,13.461,13.758,28837,0
2017-05-18,13.324,13.955,13.114,13.856,8956,0
2017-05-19,13.856,13.956,13.56,13.956,10366,0
2017-05-22,13.832,14.401,13.51,14.129,100433,0
2017-05-23,14.086,14.203,14.02,14.104,2696,0
2017-05-24,14.104,14.104,13.906,14.054,26238,0
2017-05-25,14.005,14.104,13.856,13.856,2484,0
2017-05-26,13.807,14.054,13.807,13.856,25528,0
2017-05-30,13.856,14.054,13.609,13.609,1251,0
2017-05-31,13.758,13.807,13.658,13.807,4912,0
2017-06-01,13.658,14.005,13.658,13.856,5471,0
2017-06-02,14.005,14.054,13.856,13.856,22030,0
2017-06-05,14.054,14.054,13.906,13.931,3305,0
2017-06-06,13.956,14.005,13.658,13.856,2573,0
2017-06-07,14.075,14.075,13.677,13.777,5820,0
2017-06-08,13.827,14.075,13.777,13.777,5620,0
2017-06-09,13.926,13.926,13.926,13.926,1372,0
2017-06-12,13.876,13.976,13.677,13.727,9374,0
2017-06-13,13.677,13.876,13.677,13.727,2984,0
2017-06-14,13.677,13.727,13.528,13.528,6510,0
2017-06-15,13.727,13.727,13.429,13.528,5359,0
2017-06-16,13.727,13.727,13.279,13.329,9470,0
2017-06-19,13.429,13.478,13.13,13.279,53376,0
2017-06-20,13.478,13.628,13.329,13.379,10251,0
2017-06-21,13.478,13.478,13.329,13.379,19695,0
2017-06-22,13.429,13.429,12.882,13.23,9229,0
2017-06-23,13.478,13.478,12.732,13.279,33204,0
2017-06-26,13.279,13.329,12.782,13.18,9333,0
2017-06-27,13.031,13.13,12.665,13.13,18196,0
2017-06-28,12.782,13.379,12.782,13.081,35848,0
2017-06-29,13.13,13.13,12.732,12.832,5628,0
2017-06-30,12.88,13.279,12.732,12.832,12160,0
2017-07-03,12.832,12.931,12.621,12.931,9576,0
2017-07-05,13.031,13.081,12.782,13.081,29404,0
2017-07-06,12.997,13.081,12.931,12.981,7747,0
2017-07-07,12.858,13.279,12.832,13.18,14430,0
2017-07-10,13.081,13.279,12.981,13.18,41069,0
2017-07-11,13.279,13.279,13.13,13.13,6781,0
2017-07-12,13.354,13.976,13.329,13.976,13544,0
2017-07-13,13.876,13.876,13.354,13.727,6764,0
2017-07-14,13.777,14.026,13.652,13.827,13197,0
2017-07-17,13.677,13.876,13.578,13.628,7383,0
2017-07-18,13.628,13.774,13.578,13.628,16238,0
2017-07-19,13.752,13.752,13.752,13.752,822,0
2017-07-20,13.654,14.026,13.654,13.876,4506,0
2017-07-21,13.926,13.926,13.926,13.926,220,0
2017-07-24,13.976,13.976,13.748,13.829,1448,0
2017-07-25,14.026,14.026,13.578,13.578,10709,0
2017-07-26,13.628,14.026,13.628,13.926,31837,0
2017-07-27,13.876,13.976,13.777,13.777,9488,0
2017-07-28,13.777,14.075,13.777,13.976,1196,0
2017-07-31,13.727,13.976,13.628,13.727,5818,0
2017-08-01,13.677,13.73,13.652,13.652,744,0
2017-08-02,13.727,13.777,13.677,13.777,1917,0
2017-08-04,13.727,13.827,13.578,13.827,754,0
2017-08-07,13.976,13.976,13.578,13.578,26890,0
2017-08-08,13.578,13.777,13.578,13.777,2754,0
2017-08-09,13.648,13.693,13.628,13.628,2525,0
2017-08-10,13.23,13.926,13.13,13.876,37563,0
2017-08-11,13.727,13.777,13.727,13.727,2810,0
2017-08-14,13.677,13.827,13.628,13.727,12376,0
2017-08-15,13.742,13.742,13.677,13.727,16705,0
2017-08-16,13.677,13.727,13.628,13.628,22405,0
2017-08-17,13.528,13.628,13.528,13.578,6207,0
2017-08-18,13.628,13.727,13.628,13.628,4833,0
2017-08-21,13.628,13.827,13.628,13.777,11790,0
2017-08-22,13.727,13.727,13.727,13.727,7597,0
2017-08-23,13.827,13.827,13.369,13.727,1566,0
2017-08-24,13.503,13.677,13.379,13.578,19150,0
2017-08-25,13.528,13.727,13.279,13.727,15732,0
2017-08-28,13.628,13.876,13.13,13.827,14794,0
2017-08-29,13.629,13.686,13.578,13.578,758,0
2017-08-30,13.23,13.628,13.18,13.628,15082,0
2017-08-31,13.578,13.677,13.507,13.578,12148,0
2017-09-01,13.578,13.628,13.578,13.578,435,0
2017-09-05,13.528,13.628,13.275,13.429,14220,0
2017-09-06,13.628,13.628,13.13,13.13,15458,0
2017-09-07,13.329,13.478,13.18,13.23,12052,0
2017-09-08,13.13,13.18,13.13,13.18,805,0
2017-09-11,13.23,13.26,13.177,13.18,6260,0
2017-09-12,13.18,13.23,13.031,13.13,2836,0
2017-09-13,13.058,13.429,13.058,13.18,19990,0
2017-09-14,13.25,13.4,12.95,12.95,145375,0
2017-09-15,13.15,13.15,12.8,12.8,118479,0
2017-09-18,12.85,13.15,12.8,12.85,6315,0
2017-09-19,12.9,13.025,12.725,12.8,44729,0
2017-09-20,13.1,13.1,12.75,12.75,2322,0
2017-09-21,12.875,12.95,12.7708,12.85,27304,0
2017-09-22,13,13,13,13,242,0
2017-09-25,13,13,12.85,12.85,1471,0
2017-09-26,13,13,12.9001,13,6466,0
2017-09-27,13.15,13.15,13.0737,13.15,430,0
2017-09-28,13.05,13.15,12.855,13.15,3306,0
2017-09-29,13.15,13.15,12.85,13,8027,0
2017-10-02,13,13.2,12.9,13.05,20900,0
2017-10-03,13.068,13.15,13,13,5732,0
2017-10-04,12.9,13.2,12.9,13.05,13870,0
2017-10-05,13.05,13.145,12.95,13,12062,0
2017-10-06,13,13.1,12.9,12.95,9562,0
2017-10-09,13.0001,13.0001,13,13,5147,0
2017-10-10,13,13,12.855,12.95,2814,0
2017-10-11,12.85,13,12.85,12.85,18359,0
2017-10-12,12.85,12.95,12.833,12.85,55002,0
2017-10-13,12.9,12.9,12.75,12.75,613,0
2017-10-16,12.85,12.9,12.5,12.5,3724,0
2017-10-17,12.415,12.6375,12.4,12.5,31097,0
2017-10-18,12.4,12.5,12.4,12.4,3871,0
2017-10-19,11,12.65,11,12.3,1252,0
2017-10-20,12.187,12.242,11.95,12.242,15172,0
2017-10-23,11.9,12.4,11.85,12.35,6356,0
2017-10-24,12.4,12.5,12.4,12.5,5656,0
2017-10-25,12.1914,12.5,12.1115,12.4,7919,0
2017-10-26,12.5,12.7,12.36,12.6501,18841,0
2017-10-27,12.5,12.8,12.5,12.7,25015,0
2017-10-30,12.65,12.7,12.55,12.6,24919,0
2017-11-01,12.57,12.65,12.4,12.65,27753,0
2017-11-02,12.35,12.5,12.301,12.5,710,0
2017-11-03,12.7,12.7,12.45,12.45,9003,0
2017-11-06,12.5,12.5,12.45,12.45,7982,0
2017-11-07,12.55,12.55,12.45,12.45,4602,0
2017-11-08,12.3,12.3,12.085,12.25,4033,0
2017-11-09,12.05,12.6,12.05,12.1,6262,0
2017-11-10,12.25,12.35,12.1,12.2,3306,0
