Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3682,7.4258,7.3682,7.4258,5982,0
2005-02-28,7.4258,7.4929,7.4258,7.4929,63396,0
2005-03-01,7.7708,7.7708,7.5215,7.5215,7778,0
2005-03-02,7.5215,7.5215,7.5215,7.5215,5982,0
2005-03-03,7.5215,7.5215,7.5215,7.5215,5982,0
2005-03-04,7.5215,7.5215,7.5215,7.5215,4387,0
2005-03-08,7.512,7.512,7.4929,7.512,3589,0
2005-03-09,7.4929,7.4929,7.4929,7.4929,71025,0
2005-03-10,7.4738,7.4738,7.4353,7.4353,798,0
2005-03-11,7.3491,7.3491,7.2245,7.2245,8374,0
2005-03-18,7.3971,7.3971,7.3971,7.3971,798,0
2005-03-21,7.7708,7.7708,7.5215,7.5215,5982,0
2005-03-23,7.2724,7.3971,7.2724,7.3971,798,0
2005-03-28,7.2724,7.2724,7.0425,7.2245,1507,0
2005-03-29,7.3971,7.3971,7.3971,7.3971,958,0
2005-03-30,7.4738,7.4738,7.3971,7.3971,414,0
2005-04-04,7.1478,7.2724,7.1478,7.2724,1794,0
2005-04-06,7.1478,7.1478,7.1478,7.1478,4261,0
2005-04-08,7.2724,7.2724,7.1478,7.1478,3829,0
2005-04-11,7.0235,7.0235,6.5154,6.5154,30464,0
2005-04-12,6.5154,6.5154,6.3909,6.3909,1102,0
2005-04-14,6.4197,6.4197,6.4197,6.4197,398,0
2005-04-15,6.3909,6.3909,6.3909,6.3909,3288,0
2005-04-20,6.4197,6.4197,6.4197,6.4197,998,0
2005-04-21,6.4197,6.4197,6.4197,6.4197,398,0
2005-04-22,6.4197,6.4197,6.4197,6.4197,798,0
2005-04-26,6.4964,6.4964,6.4964,6.4964,549,0
2005-04-28,6.4964,6.5442,6.4964,6.5442,1595,0
2005-04-29,6.5442,6.5442,6.5154,6.5442,5112,0
2005-05-05,6.5154,6.5154,6.5154,6.5154,1794,0
2005-05-06,6.5154,6.5154,6.5154,6.5154,1068,0
2005-05-11,6.5442,6.5442,6.5442,6.5442,2992,0
2005-05-17,6.6209,6.6209,6.6209,6.6209,637,0
2005-05-18,6.5442,6.6209,6.5442,6.6209,1621,0
2005-05-20,6.8989,6.8989,6.8989,6.8989,1595,0
2005-05-24,6.7741,6.7741,6.7741,6.7741,309,0
2005-05-26,6.7741,6.7741,6.7741,6.7741,998,0
2005-06-02,6.5922,6.5922,6.5922,6.5922,516,0
2005-06-09,6.5922,6.5922,6.5922,6.5922,239,0
2005-06-10,6.5922,6.5922,6.5442,6.5442,1021,0
2005-06-15,6.5442,6.5442,6.5442,6.5442,2992,0
2005-06-16,6.5922,6.5922,6.5922,6.5922,299,0
2005-06-20,6.573,6.573,6.573,6.573,14956,0
2005-06-21,6.573,6.573,6.573,6.573,338,0
2005-06-27,6.5154,6.5154,6.5154,6.5154,798,0
2005-06-29,6.5154,6.5154,6.5154,6.5154,7975,0
2005-07-01,6.5154,6.5154,6.5154,6.5154,398,0
2005-07-12,6.3143,6.3143,6.3143,6.3143,423,0
2005-07-15,6.4102,6.4102,6.4102,6.4102,599,0
2005-07-20,6.3719,6.3719,6.3719,6.3719,1555,0
2005-07-21,6.3719,6.3719,6.3719,6.3719,798,0
2005-07-26,6.3719,6.3719,6.3719,6.3719,398,0
2005-07-27,6.3719,6.3719,6.3719,6.3719,497,0
2005-08-02,6.3719,6.3909,6.3719,6.3909,2593,0
2005-08-08,6.3719,6.3719,6.3719,6.3719,1993,0
2005-08-29,6.458,6.458,6.458,6.458,1934,0
2005-08-31,6.4676,6.4676,6.4676,6.4676,398,0
2005-09-02,6.3909,6.3909,6.3909,6.3909,398,0
2005-09-12,6.4005,6.4005,6.4005,6.4005,1037,0
2005-09-13,6.4197,6.4197,6.4197,6.4197,998,0
2005-09-14,6.4005,6.4005,6.4005,6.4005,1794,0
2005-09-20,6.4005,6.4005,6.4005,6.4005,497,0
2005-09-21,6.4102,6.4102,6.4102,6.4102,4387,0
2005-09-23,6.4005,6.4005,6.4005,6.4005,398,0
2005-09-26,6.2951,6.2951,6.2665,6.2665,1794,0
2005-09-28,6.2665,6.2665,6.2665,6.2665,220,0
2005-10-03,6.2665,6.2665,6.2665,6.2665,371,0
2005-10-05,6.2665,6.3719,6.2665,6.3719,1555,0
2005-10-07,6.276,6.276,6.2665,6.2665,3988,0
2005-10-10,6.3719,6.3719,6.2665,6.2665,1323,0
2005-10-12,6.1706,6.1706,6.1419,6.1419,798,0
2005-10-13,6.0173,6.0173,5.5669,5.5669,3091,0
2005-10-19,5.5669,5.5669,5.5669,5.5669,398,0
2005-10-21,5.5669,5.5669,5.5669,5.5669,398,0
2005-10-28,5.5191,5.5383,5.5191,5.5383,1794,0
2005-11-01,5.7681,5.7681,5.7681,5.7681,398,0
2005-11-03,5.5191,5.5191,5.1645,5.2699,8773,0
2005-11-04,5.2699,5.9214,5.2699,5.9214,4985,0
2005-11-22,6.0173,6.0173,5.9214,6.0173,7676,0
2005-11-23,6.0939,6.0939,6.0652,6.0652,14550,0
2005-11-28,6.1226,6.1226,6.1226,6.1226,2992,0
2005-11-29,6.1706,6.2184,6.1706,6.1706,2945,0
2005-11-30,6.2184,6.2665,6.2184,6.2665,4985,0
2005-12-01,6.2665,6.2665,6.2665,6.2665,4058,0
2005-12-02,6.3143,6.4197,6.3143,6.4197,4387,0
2005-12-08,6.5154,6.5442,6.5154,6.5442,3390,0
2005-12-12,6.3719,6.3719,6.3719,6.3719,558,0
2005-12-14,6.5154,6.5154,6.5154,6.5154,1056,0
2005-12-30,6.5154,6.6209,6.5154,6.6209,2333,0
2006-01-12,6.4676,6.6209,6.4676,6.6209,1106,0
2006-01-17,6.6209,6.6209,6.6209,6.6209,599,0
2006-01-18,6.573,6.6209,6.573,6.6209,654,0
2006-01-19,6.7934,6.7934,6.7934,6.7934,2591,0
2006-01-23,6.6209,6.6209,6.6209,6.6209,590,0
2006-01-24,6.8701,6.8701,6.7168,6.7168,9173,0
2006-01-26,6.8221,6.8221,6.8221,6.8221,798,0
2006-01-30,6.7168,6.7741,6.7168,6.7741,4387,0
2006-01-31,7.0235,7.0235,6.7741,7.0235,2471,0
2006-02-01,7.0235,7.0235,7.0235,7.0235,2214,0
2006-02-02,7.0235,7.0235,7.0235,7.0235,3789,0
2006-02-03,6.8989,6.8989,6.8989,6.8989,528,0
2006-02-06,6.9179,6.9179,6.9179,6.9179,798,0
2006-02-07,6.9946,7.0235,6.9946,7.0235,3988,0
2006-02-08,7.0235,7.0235,7.0235,7.0235,1974,0
2006-02-09,6.9658,6.9658,6.9658,6.9658,798,0
2006-02-10,6.9658,6.9658,6.8701,6.9179,8215,0
2006-02-13,6.9179,6.9179,6.9179,6.9179,599,0
2006-02-14,6.9179,6.9179,6.9179,6.9179,3988,0
2006-02-27,6.9179,6.9179,6.9179,6.9179,599,0
2006-03-01,6.8989,7.0235,6.8989,7.0235,4628,0
2006-03-02,7.0235,7.0235,7.0235,7.0235,1825,0
2006-03-06,7.1478,7.1478,7.1478,7.1478,798,0
2006-03-07,6.8989,6.8989,6.8989,6.8989,201,0
2006-03-08,6.8989,6.8989,6.8989,6.8989,2659,0
2006-03-09,6.7741,6.7741,6.7741,6.7741,398,0
2006-03-10,6.8701,6.8701,6.8701,6.8701,998,0
2006-03-15,6.6689,6.7741,6.6401,6.6401,9372,0
2006-03-16,6.7741,6.7741,6.7741,6.7741,3988,0
2006-03-20,6.8989,7.0235,6.8989,7.0235,1311,0
2006-03-21,7.0235,7.0235,7.0235,7.0235,301,0
2006-03-22,7.0235,7.1478,7.0235,7.1478,10767,0
2006-03-23,7.0235,7.0235,7.0235,7.0235,6979,0
2006-03-24,7.0235,7.0235,7.0235,7.0235,2992,0
2006-03-27,7.0235,7.0235,7.0235,7.0235,998,0
2006-03-29,7.1192,7.1192,7.0235,7.1192,12771,0
2006-03-30,7.0712,7.0712,7.0712,7.0712,3988,0
2006-04-03,7.0712,7.0712,7.0712,7.0712,3988,0
2006-04-04,7.0712,7.0712,7.0712,7.0712,1993,0
2006-04-05,7.1478,7.1478,7.1478,7.1478,897,0
2006-04-10,7.1192,7.1192,6.9946,6.9946,1794,0
2006-04-11,6.9658,6.9658,6.9179,6.9179,3667,0
2006-04-12,6.9179,6.9658,6.9179,6.9658,2253,0
2006-04-17,6.9658,6.9658,6.9658,6.9658,8544,0
2006-04-18,6.9658,7.1478,6.9658,7.1478,1894,0
2006-04-21,7.1478,7.1478,7.1478,7.1478,740,0
2006-04-24,7.0904,7.0904,7.0904,7.0904,998,0
2006-04-25,7.1192,7.1192,6.8989,6.8989,998,0
2006-04-27,7.7708,9.0259,7.7708,8.9301,24998,0
2006-04-28,8.9301,9.0259,8.9301,8.978,17348,0
2006-05-01,9.0259,9.0259,8.978,8.978,3988,0
2006-05-02,8.9876,8.9972,8.9492,8.9972,47164,0
2006-05-03,9.0259,9.0259,9.0259,9.0259,398,0
2006-05-04,8.978,8.978,8.9301,8.9301,2193,0
2006-05-05,9.0259,9.0259,9.0259,9.0259,201,0
2006-05-08,8.9014,8.9972,8.9014,8.9972,448,0
2006-05-09,8.9014,8.9014,8.9014,8.9014,599,0
2006-05-12,8.9972,8.9972,8.9972,8.9972,201,0
2006-05-17,8.9492,8.9492,8.9492,8.9492,1039,0
2006-05-18,8.9014,8.9014,8.9014,8.9014,998,0
2006-05-22,8.8247,8.8247,8.8247,8.8247,998,0
2006-05-23,8.8247,8.8247,8.8247,8.8247,10572,0
2006-05-24,8.9972,8.9972,8.9972,8.9972,1097,0
2006-05-25,8.9876,8.9876,8.9876,8.9876,697,0
2006-05-31,8.9492,8.978,8.8247,8.8247,14253,0
2006-06-07,8.978,8.978,8.978,8.978,697,0
2006-06-08,8.9492,8.9492,8.9492,8.9492,1813,0
2006-06-09,8.978,8.9972,8.978,8.978,2901,0
2006-06-12,8.9972,9.0259,8.9972,9.0259,4785,0
2006-06-13,9.0259,9.0259,9.0259,9.0259,3390,0
2006-06-15,9.0259,9.0259,9.0259,9.0259,6580,0
2006-06-16,8.8534,8.8534,8.8534,8.8534,897,0
2006-06-19,8.8247,8.8247,8.8247,8.8247,1595,0
2006-06-22,8.8534,8.8534,8.8247,8.8247,3589,0
2006-06-23,8.8247,8.8247,8.8247,8.8247,398,0
2006-06-29,9.1025,9.1025,9.1025,9.1025,398,0
2006-06-30,9.2173,9.2173,9.2173,9.2173,837,0
2006-07-03,9.4765,9.4765,9.198,9.198,2591,0
2006-07-05,9.2756,9.2756,8.8534,8.8534,798,0
2006-07-13,8.8534,8.8534,8.8534,8.8534,201,0
2006-07-26,9.649,9.649,9.649,9.649,599,0
2006-07-27,9.649,9.649,9.649,9.649,604,0
2006-07-28,9.524,10.108,9.524,10.08,4188,0
2006-07-31,10.032,10.032,10.032,10.032,1106,0
2006-08-01,10.08,10.08,10.08,10.08,398,0
2006-08-03,10.655,10.655,10.606,10.606,2193,0
2006-08-07,10.53,10.53,10.53,10.53,248,0
2006-08-08,10.53,10.53,10.53,10.53,1416,0
2006-08-09,9.908,9.908,9.908,9.908,2492,0
2006-08-10,9.908,9.908,9.908,9.908,398,0
2006-08-16,10.032,10.032,10.032,10.032,398,0
2006-08-17,10.032,10.032,10.032,10.032,599,0
2006-08-18,10.032,10.032,10.032,10.032,599,0
2006-08-21,10.032,10.032,10.032,10.032,599,0
2006-08-22,10.511,10.511,10.511,10.511,1196,0
2006-08-23,10.511,10.511,10.511,10.511,201,0
2006-08-31,10.032,10.032,10.032,10.032,201,0
2006-09-12,10.032,10.032,10.032,10.032,1794,0
2006-09-14,9.3995,9.3995,9.3995,9.3995,299,0
2006-09-22,9.3995,9.3995,9.3995,9.3995,398,0
2006-09-29,9.4093,9.4093,9.4093,9.4093,2591,0
2006-10-04,9.4291,9.4291,9.4291,9.4291,398,0
2006-10-05,9.649,9.649,9.649,9.649,201,0
2006-10-09,9.524,9.524,9.524,9.524,826,0
2006-10-11,9.16,9.16,9.1504,9.1504,2992,0
2006-10-16,9.2756,9.2844,9.2756,9.2756,9372,0
2006-10-17,9.2756,9.524,9.2756,9.514,2480,0
2006-10-18,9.2756,9.2756,9.2756,9.2756,998,0
2006-10-20,9.504,9.514,9.504,9.514,1993,0
2006-10-23,9.2756,9.514,9.2756,9.514,1695,0
2006-10-24,9.524,9.524,9.524,9.524,2424,0
2006-10-25,9.524,9.524,9.524,9.524,5982,0
2006-10-26,9.524,9.524,9.524,9.524,5420,0
2006-10-27,9.524,9.524,9.524,9.524,1993,0
2006-10-31,10.032,10.032,10.032,10.032,201,0
2006-11-01,9.591,9.63,9.3419,9.3419,178093,0
2006-11-02,9.3419,9.504,9.198,9.4864,512223,0
2006-11-03,9.534,9.581,9.3419,9.3517,152615,0
2006-11-06,9.3419,9.534,9.2942,9.4864,109729,0
2006-11-07,9.4864,9.4864,9.3322,9.4864,105820,0
2006-11-08,9.4962,9.4962,9.4864,9.4864,34316,0
2006-11-09,9.4864,9.4864,9.437,9.437,91947,0
2006-11-10,9.4864,9.534,9.4864,9.4864,50931,0
2006-11-13,9.4864,9.504,9.437,9.4864,97054,0
2006-11-14,9.504,9.504,9.437,9.437,94748,0
2006-11-16,9.3906,9.4291,9.3906,9.3906,56171,0
2006-11-17,9.3906,9.3995,9.3906,9.3906,19056,0
2006-11-20,9.3906,9.4291,9.3906,9.3995,40975,0
2006-11-21,9.3419,9.4093,9.3419,9.3995,103478,0
2006-11-22,9.4093,9.437,9.3906,9.3906,80712,0
2006-11-24,9.3906,9.3906,9.3711,9.3807,29013,0
2006-11-27,9.3906,9.3906,9.3517,9.3517,20873,0
2006-11-28,9.3807,9.3906,9.3711,9.3807,97270,0
2006-11-29,9.3614,9.3614,9.3419,9.3419,37083,0
2006-11-30,9.3711,9.3807,9.3322,9.3322,14405,0
2006-12-01,9.3127,9.3419,9.2173,9.266,61648,0
2006-12-04,9.2844,9.3419,9.1697,9.3127,86111,0
2006-12-05,9.3039,9.3517,9.2942,9.3517,96796,0
2006-12-06,9.266,9.3711,9.266,9.3224,188172,0
2006-12-07,9.198,9.3224,9.198,9.3039,9730,0
2006-12-08,9.2942,9.3224,9.2756,9.2942,133276,0
2006-12-11,9.2942,9.2942,9.2462,9.2462,41460,0
2006-12-12,9.2562,9.3614,9.2462,9.3039,67857,0
2006-12-13,9.3322,9.3322,9.2844,9.2844,54744,0
2006-12-14,9.2942,9.3419,9.2756,9.2942,34338,0
2006-12-15,9.3127,9.3419,9.3127,9.3224,9080,0
2006-12-18,9.3711,9.3906,9.3517,9.3711,34345,0
2006-12-19,9.3614,9.3906,9.2942,9.3039,62177,0
2006-12-20,9.3711,9.3906,9.2942,9.3614,41965,0
2006-12-21,9.3419,9.3807,9.3419,9.3807,30535,0
2006-12-22,9.3419,9.3906,9.3419,9.3517,16708,0
2006-12-26,9.3419,9.3419,9.3419,9.3419,8349,0
2006-12-27,9.3419,9.3419,9.2562,9.3419,104680,0
2006-12-28,9.3127,9.3614,9.2562,9.3614,26535,0
2006-12-29,9.2942,9.3711,9.2942,9.3711,24781,0
2007-01-03,9.3711,9.3711,9.2942,9.3614,10081,0
2007-01-04,9.3224,9.3419,9.3224,9.3419,4869,0
2007-01-05,9.3419,9.3517,9.3419,9.3419,19944,0
2007-01-08,9.3419,9.3419,9.266,9.2942,28488,0
2007-01-09,9.2844,9.3127,9.266,9.2756,6119,0
2007-01-10,9.2942,9.3322,9.2844,9.3127,54237,0
2007-01-11,9.2844,9.3039,9.2844,9.3039,27269,0
2007-01-12,9.2844,9.2942,9.2844,9.2942,28454,0
2007-01-16,9.3039,9.3419,9.2942,9.3224,74215,0
2007-01-17,9.3224,9.3614,9.2562,9.3127,159900,0
2007-01-18,9.3039,9.3039,9.3039,9.3039,1044,0
2007-01-19,9.2756,9.2942,9.2756,9.2942,2807,0
2007-01-22,9.3224,9.3224,9.2942,9.2942,2714,0
2007-01-23,9.2756,9.2942,9.2077,9.2942,16700,0
2007-01-24,9.266,9.2942,9.2462,9.2462,29862,0
2007-01-25,9.2562,9.2562,9.2173,9.2173,3956,0
2007-01-26,9.3711,9.3711,9.2942,9.2942,1461,0
2007-01-29,9.2077,9.266,9.198,9.2077,13142,0
2007-01-30,9.2366,9.2366,9.198,9.198,8036,0
2007-01-31,9.1504,9.198,9.1504,9.198,15865,0
2007-02-01,9.1796,9.2366,9.1796,9.227,20979,0
2007-02-02,9.227,9.227,9.227,9.227,939,0
2007-02-05,9.198,9.2077,9.1504,9.1697,47326,0
2007-02-06,9.198,9.198,9.1409,9.1796,12383,0
2007-02-07,9.1121,9.1504,9.1121,9.1121,4990,0
2007-02-08,9.0929,9.1025,9.0929,9.0929,10947,0
2007-02-09,9.1025,9.1504,9.1025,9.1409,31102,0
2007-02-12,9.1025,9.1504,9.0546,9.1121,55332,0
2007-02-13,9.1025,9.227,9.0929,9.1504,120785,0
2007-02-14,9.1883,9.3322,9.1883,9.3322,69093,0
2007-02-15,9.266,9.266,9.1504,9.2366,1231,0
2007-02-16,9.2942,9.3517,9.1409,9.2844,24635,0
2007-02-20,9.2077,9.2562,8.7959,9.2462,64439,0
2007-02-21,9.1025,9.2366,9.1025,9.198,14943,0
2007-02-22,9.198,9.198,9.198,9.198,1147,0
2007-02-23,9.198,9.198,8.8439,9.16,122756,0
2007-02-27,9.1504,9.1504,9.0546,9.0546,16907,0
2007-02-28,9.0642,9.198,9.0546,9.1504,65087,0
2007-03-01,9.1504,9.1504,9.1025,9.1217,7670,0
2007-03-02,9.1504,9.16,9.0546,9.1025,21227,0
2007-03-05,9.1025,9.1409,9.0354,9.1409,269168,0
2007-03-06,9.1121,9.1883,9.1025,9.1025,21115,0
2007-03-07,9.1314,9.1314,9.0068,9.0738,50993,0
2007-03-08,9.1121,9.1121,9.0546,9.0929,31309,0
2007-03-09,9.0929,9.1217,9.0546,9.0546,8402,0
2007-03-12,9.0546,9.1409,8.978,9.0929,19203,0
2007-03-13,9.0546,9.0834,9.0162,9.0546,24630,0
2007-03-14,9.0452,9.0738,8.9876,9.0738,31072,0
2007-03-15,9.0068,9.0834,9.0068,9.0259,42740,0
2007-03-16,8.978,9.0738,8.978,9.0738,34441,0
2007-03-19,9.0738,9.0738,9.0068,9.0068,1296,0
2007-03-20,9.0642,9.0738,9.0354,9.0546,23571,0
2007-03-21,9.0738,9.0738,8.9684,9.0546,14820,0
2007-03-22,9.0546,9.0546,9.0452,9.0546,8130,0
2007-03-23,9.0546,9.0929,9.0546,9.0546,2504,0
2007-03-26,9.0642,9.1025,9.0546,9.1025,24395,0
2007-03-27,9.1025,9.1025,9.0546,9.0642,2504,0
2007-03-28,9.0546,9.1025,8.9684,9.0259,38452,0
2007-03-29,8.9876,9.0068,8.9876,8.9876,2574,0
2007-03-30,8.9684,9.0834,8.9396,9.0834,12367,0
2007-04-02,8.9588,8.9588,8.8152,8.8152,7619,0
2007-04-03,8.9972,9.1025,8.9972,9.0068,14695,0
2007-04-04,9.0068,9.1025,8.9876,9.1025,28910,0
2007-04-09,9.1025,9.1025,8.8918,8.911,21141,0
2007-04-10,8.911,8.911,8.911,8.911,1898,0
2007-04-11,8.911,9.0068,8.911,9.0068,3142,0
2007-04-12,9.0452,9.0929,9.0068,9.0546,4138,0
2007-04-13,9.0546,9.0546,9.0546,9.0546,730,0
2007-04-16,9.0738,9.1025,9.0162,9.0162,6209,0
2007-04-17,9.1025,9.1504,9.0259,9.0259,16880,0
2007-04-18,9.0929,9.1504,9.0452,9.1504,2090,0
2007-04-19,9.0259,9.1025,9.0259,9.1025,6784,0
2007-04-20,9.0546,9.0929,9.0546,9.0929,12796,0
2007-04-23,9.1025,9.1409,9.0354,9.0546,24347,0
2007-04-24,9.0546,9.0738,8.9972,9.0068,5869,0
2007-04-25,9.0642,9.0642,9.0642,9.0642,145,0
2007-04-26,9.0546,9.0546,9.0546,9.0546,146,0
2007-04-27,8.9301,9.0929,8.9301,9.0068,2779,0
2007-04-30,9.0068,9.0068,9.0068,9.0068,626,0
2007-05-01,8.9588,9.0546,8.9588,9.0068,2578,0
2007-05-02,9.0068,9.0834,9.0068,9.0546,5876,0
2007-05-03,9.0834,9.0834,9.0546,9.0546,17219,0
2007-05-04,9.0546,9.0546,8.8918,8.9876,17195,0
2007-05-07,9.0834,9.0929,8.9972,8.9972,2567,0
2007-05-08,8.9876,8.9876,8.978,8.9876,1315,0
2007-05-09,8.9876,9.0162,8.9876,9.0068,6057,0
2007-05-10,9.0068,9.0162,8.7481,8.7959,61228,0
2007-05-11,8.7959,8.7959,8.7288,8.7959,23701,0
2007-05-14,8.9205,8.9205,8.7192,8.7288,11276,0
2007-05-15,8.8534,8.8534,8.7384,8.8152,33074,0
2007-05-16,8.7384,8.8152,8.7384,8.8152,3073,0
2007-05-17,8.7481,8.7481,8.7481,8.7481,188,0
2007-05-18,8.7959,8.7959,8.7575,8.7672,920,0
2007-05-21,8.7575,8.7672,8.7575,8.7672,2254,0
2007-05-22,8.7672,8.8918,8.7672,8.8343,18438,0
2007-05-23,8.8343,8.8343,8.8152,8.8343,13922,0
2007-05-24,8.8343,8.8918,8.8247,8.863,6223,0
2007-05-25,8.911,8.9492,8.863,8.863,16286,0
2007-05-29,8.8821,8.8821,8.8727,8.8727,2923,0
2007-05-30,8.8055,8.911,8.8055,8.8918,12713,0
2007-05-31,8.9396,8.9492,8.8343,8.8918,9184,0
2007-06-01,8.8439,8.8439,8.8343,8.8439,1802,0
2007-06-04,8.863,8.9588,8.863,8.911,10164,0
2007-06-05,8.8727,8.9588,8.8727,8.911,6573,0
2007-06-06,8.911,8.911,8.8727,8.911,12698,0
2007-06-07,8.911,8.911,8.8918,8.8918,15915,0
2007-06-08,8.8439,8.8918,8.8343,8.8534,2448,0
2007-06-11,8.863,8.863,8.863,8.863,210,0
2007-06-12,8.863,8.863,8.863,8.863,816,0
2007-06-13,8.863,8.8918,8.8534,8.8918,11081,0
2007-06-15,8.863,9.0546,8.863,8.9205,17405,0
2007-06-18,8.7863,9.0642,8.4511,8.863,14908,0
2007-06-19,8.863,8.8918,8.863,8.863,1044,0
2007-06-20,8.863,8.9014,8.384,8.7672,6994,0
2007-06-21,8.8152,8.8152,8.8152,8.8152,626,0
2007-06-25,8.8727,8.8727,8.8439,8.863,6575,0
2007-06-26,8.9492,8.9588,8.863,8.8821,1723,0
2007-06-27,8.863,8.8727,8.863,8.863,12420,0
2007-06-28,8.911,8.911,8.7192,8.8152,60815,0
2007-06-29,8.9588,8.9588,8.7672,8.7672,2188,0
2007-07-02,8.9492,8.9492,8.8152,8.8152,3559,0
2007-07-03,8.8152,8.8152,8.8152,8.8152,6262,0
2007-07-05,8.7863,8.8821,8.7769,8.8821,1253,0
2007-07-06,8.8152,8.8439,8.7959,8.8439,12717,0
2007-07-09,8.911,8.9588,8.911,8.911,25267,0
2007-07-10,8.911,8.911,8.8152,8.8152,7995,0
2007-07-11,8.863,8.911,8.863,8.911,2296,0
2007-07-12,8.8343,8.8343,8.7959,8.8247,1953,0
2007-07-13,8.7192,8.8152,8.7192,8.8152,2088,0
2007-07-16,8.8152,8.863,8.8152,8.863,1607,0
2007-07-17,8.7959,8.8247,8.7384,8.8152,3549,0
2007-07-18,8.863,8.863,8.7481,8.7481,4550,0
2007-07-19,8.7288,8.7672,8.7288,8.7288,37624,0
2007-07-20,8.7959,8.8534,8.7672,8.7672,7535,0
2007-07-23,8.8152,8.8152,8.384,8.8152,13567,0
2007-07-24,8.8343,8.8439,8.8152,8.8152,8161,0
2007-07-25,8.8055,8.8534,8.7575,8.8152,6784,0
2007-07-26,8.681,8.8055,8.6234,8.6234,6292,0
2007-07-27,8.6234,8.6234,8.2881,8.403,8959,0
2007-07-30,8.6234,8.8534,8.4606,8.4606,6097,0
2007-07-31,8.5182,8.7769,8.5182,8.6426,730,0
2007-08-01,8.6331,8.6331,8.6331,8.6331,220,0
2007-08-03,8.4318,8.4892,7.876,8.1347,15370,0
2007-08-06,8.2881,8.2881,8.1252,8.1445,3810,0
2007-08-07,8.1445,8.1445,8.1445,8.1445,2348,0
2007-08-08,8.154,8.2211,8.154,8.1922,12212,0
2007-08-09,8.1445,8.1445,8.1445,8.1445,4052,0
2007-08-13,8.2114,8.2114,8.2114,8.2114,357,0
2007-08-14,8.4127,8.5085,8.2402,8.4415,1773,0
2007-08-15,8.2402,8.2402,8.154,8.154,939,0
2007-08-16,8.1445,8.154,8.1445,8.1445,2035,0
2007-08-17,8.566,8.566,7.5695,7.7611,19667,0
2007-08-20,7.7611,8.2881,7.7611,8.2689,2241,0
2007-08-21,8.1445,8.1445,8.1445,8.1445,1020,0
2007-08-22,7.9912,8.3169,7.9912,8.3169,4884,0
2007-08-23,8.1445,8.1445,7.8186,8.1445,5154,0
2007-08-24,8.2114,8.2114,8.2019,8.2114,545,0
2007-08-27,8.1445,8.2689,7.7708,8.2594,36292,0
2007-08-28,8.2402,8.4222,8.2402,8.2881,12944,0
2007-08-29,8.3264,8.4222,8.3264,8.4222,1786,0
2007-08-30,8.4318,8.6234,8.4318,8.6234,4165,0
2007-08-31,8.6234,8.6234,8.6234,8.6234,1794,0
2007-09-04,8.6234,8.7192,8.6234,8.7192,15656,0
2007-09-05,8.6426,8.6426,8.6331,8.6331,3330,0
2007-09-06,8.5373,8.6331,8.5373,8.6331,210,0
2007-09-07,8.6139,8.7672,8.5276,8.6714,17101,0
2007-09-10,8.6234,8.6234,8.5755,8.5755,21186,0
2007-09-11,8.5755,8.5851,8.5276,8.5851,16415,0
2007-09-12,8.6234,8.6617,8.5755,8.6234,39570,0
2007-09-13,8.6617,8.7769,8.6331,8.7672,10750,0
2007-09-14,8.7672,8.863,8.7672,8.8439,8844,0
2007-09-17,8.8534,8.8534,8.8152,8.8152,730,0
2007-09-18,8.8534,8.8534,8.7672,8.8152,16172,0
2007-09-19,8.8152,8.9014,8.8152,8.9014,3286,0
2007-09-20,8.8821,8.911,8.863,8.863,14120,0
2007-09-21,8.8152,8.863,8.8152,8.863,991,0
2007-09-24,8.8152,8.9972,8.8152,8.9972,14432,0
2007-09-25,8.9972,9.1025,8.9972,9.1025,11480,0
2007-09-26,9.0642,9.1504,9.0546,9.1409,17397,0
2007-09-27,9.0929,9.1217,9.0929,9.1217,5323,0
2007-09-28,9.0738,9.0738,9.0546,9.0546,2746,0
2007-10-01,9.0546,9.1025,9.0259,9.1025,3279,0
2007-10-02,9.0546,9.0546,9.0546,9.0546,2139,0
2007-10-03,9.0738,9.1504,9.0738,9.1504,7013,0
2007-10-04,9.0834,9.1504,9.0834,9.1504,210,0
2007-10-05,9.1504,9.1504,9.1504,9.1504,606,0
2007-10-08,9.1025,9.1504,9.1025,9.1409,6669,0
2007-10-09,9.1409,9.1409,9.1409,9.1409,260,0
2007-10-10,9.0642,9.0642,8.978,9.0068,6205,0
2007-10-11,8.978,8.978,8.9684,8.978,1573,0
2007-10-12,8.9588,8.978,8.9588,8.978,8286,0
2007-10-15,8.9588,8.9588,8.9588,8.9588,11835,0
2007-10-16,8.9588,8.9588,8.9588,8.9588,5220,0
2007-10-19,8.9588,9.1025,8.9588,9.0642,6469,0
2007-10-24,8.9972,8.9972,8.9972,8.9972,115,0
2007-10-25,8.9684,9.0642,8.9684,9.0642,441,0
2007-10-26,9.0068,9.0738,9.0068,9.0068,18785,0
2007-10-29,9.0068,9.0068,9.0068,9.0068,103,0
2007-10-30,8.9588,8.9588,8.9588,8.9588,521,0
2007-10-31,9.0068,9.2462,9.0068,9.198,49041,0
2007-11-01,9.198,9.198,8.9684,9.0642,8931,0
2007-11-02,9.0546,9.1883,8.9588,9.0642,86166,0
2007-11-05,8.7769,8.7769,8.7769,8.7769,103,0
2007-11-06,8.9972,8.9972,8.7672,8.8918,13582,0
2007-11-07,8.8055,8.863,8.7959,8.8152,2608,0
2007-11-08,8.911,8.911,8.8727,8.911,3676,0
2007-11-09,8.8152,9.0929,8.8152,8.9972,60916,0
2007-11-12,8.9876,9.0834,8.9876,9.0834,3566,0
2007-11-13,8.978,8.978,8.978,8.978,103,0
2007-11-14,8.7769,8.9301,8.7575,8.7575,5756,0
2007-11-15,8.7575,8.7575,8.5182,8.6234,3549,0
2007-11-16,8.4799,8.7288,8.4799,8.7288,3722,0
2007-11-19,8.7384,8.7863,8.7384,8.7863,3584,0
2007-11-20,8.6522,8.7481,8.6522,8.7481,3688,0
2007-11-21,8.7575,8.7575,8.7192,8.7192,52602,0
2007-11-23,8.6234,8.7288,8.6234,8.7288,3636,0
2007-11-26,8.6331,8.7863,8.6234,8.7863,8992,0
2007-11-27,8.7959,8.8152,8.6234,8.8152,68672,0
2007-11-28,8.6906,8.8055,8.6522,8.7863,1253,0
2007-11-29,8.7192,8.7672,8.7192,8.7288,4487,0
2007-11-30,8.7192,8.8055,8.7192,8.8055,5783,0
2007-12-03,8.6234,8.6234,8.5755,8.5755,7962,0
2007-12-04,8.5755,8.5755,8.5564,8.5755,3082,0
2007-12-05,8.5276,8.7672,8.5276,8.6234,8454,0
2007-12-06,8.6714,8.6714,8.5276,8.5276,5507,0
2007-12-07,8.5276,9.0546,8.5085,8.911,29849,0
2007-12-10,8.911,8.911,8.681,8.7384,53929,0
2007-12-11,8.7672,8.7672,8.6331,8.6331,11107,0
2007-12-12,8.6617,8.7575,8.6617,8.7192,10019,0
2007-12-13,8.7769,8.9972,8.6617,8.6617,1983,0
2007-12-14,8.6331,8.6331,8.6331,8.6331,2694,0
2007-12-18,8.5373,8.5468,8.5373,8.5468,210,0
2007-12-19,8.5276,8.5276,8.336,8.336,1044,0
2007-12-20,8.336,8.336,8.336,8.336,2080,0
2007-12-21,8.4799,8.4892,8.4799,8.4892,2088,0
2007-12-24,8.4799,8.4799,8.1445,8.4799,1253,0
2007-12-26,8.4222,8.4799,8.3744,8.4799,1772,0
2007-12-27,8.4318,8.9014,8.4318,8.6906,63312,0
2007-12-28,8.8534,8.8534,8.4702,8.4702,2624,0
2007-12-31,8.2785,8.4318,8.2785,8.403,16083,0
2008-01-02,8.154,8.7288,8.154,8.336,2296,0
2008-01-03,8.154,8.5564,8.1061,8.1445,3635,0
2008-01-04,8.2402,8.3264,8.2402,8.2498,3208,0
2008-01-07,8.1157,8.1445,8.0964,8.1347,1147,0
2008-01-08,8.0964,8.0964,8.0964,8.0964,10646,0
2008-01-09,8.0964,8.1347,8.0964,8.1252,5950,0
2008-01-10,8.0964,8.0964,7.8952,7.9049,730,0
2008-01-11,7.9528,8.3073,7.9528,8.1157,2311,0
2008-01-14,8.0199,8.0199,8.0199,8.0199,103,0
2008-01-15,8.1922,8.2881,8.1922,8.2306,1623,0
2008-01-16,7.9143,7.9143,7.9049,7.9143,626,0
2008-01-18,7.9143,8.2019,7.7611,7.7899,10876,0
2008-01-22,7.9432,7.9432,7.9049,7.9049,1044,0
2008-01-23,7.9049,7.9049,7.8281,7.9049,3757,0
2008-01-24,7.8952,8.1445,7.8186,8.0485,17872,0
2008-01-25,8.2019,8.2114,8.0678,8.1922,4906,0
2008-01-31,8.336,8.384,8.336,8.336,1879,0
2008-02-01,8.1827,8.1827,8.1445,8.154,2687,0
2008-02-04,8.1636,8.9014,8.1636,8.5085,6661,0
2008-02-05,8.5948,8.6234,8.566,8.5755,4664,0
2008-02-06,8.6234,8.6234,8.5851,8.5948,2037,0
2008-02-07,8.4127,8.5564,8.4127,8.5276,4380,0
2008-02-08,8.6234,8.6234,8.5276,8.5276,1357,0
2008-02-11,8.6234,8.6234,8.5373,8.6139,608,0
2008-02-12,8.6234,8.6234,8.5276,8.5276,4022,0
2008-02-13,8.6043,8.6234,8.6043,8.6234,313,0
2008-02-15,8.6139,8.6234,8.5276,8.5276,1591,0
2008-02-19,8.5182,8.5276,8.5182,8.5276,313,0
2008-02-20,8.5276,8.8343,8.5276,8.5373,2521,0
2008-02-22,8.3456,8.8534,8.3456,8.8534,210,0
2008-02-25,8.6906,8.7192,8.6617,8.7192,3190,0
2008-02-26,8.403,8.6617,8.403,8.6617,276,0
2008-02-29,8.5755,8.5755,8.5755,8.5755,1461,0
2008-03-04,8.5755,8.5948,8.5755,8.5948,2088,0
2008-03-07,8.2881,8.2881,8.2881,8.2881,103,0
2008-03-12,8.1445,8.1445,8.1445,8.1445,210,0
2008-03-14,8.4318,8.4318,8.4318,8.4318,4696,0
2008-03-17,8.154,8.154,8.1445,8.1445,19934,0
2008-03-18,8.0485,8.0485,7.9049,7.9049,1196,0
2008-03-19,7.9718,7.9718,7.6845,7.6845,11584,0
2008-03-20,7.7229,8.0774,7.7229,8.0774,382,0
2008-03-25,7.8281,7.8281,7.8186,7.8186,418,0
2008-03-26,7.8474,7.8474,7.8281,7.8281,210,0
2008-03-27,7.8186,7.8186,7.8186,7.8186,626,0
2008-03-28,7.8186,7.8186,7.8186,7.8186,103,0
2008-04-01,8.0006,8.0006,8.0006,8.0006,10608,0
2008-04-02,8.0485,8.0485,7.876,8.0485,2807,0
2008-04-03,8.0871,8.0964,8.0871,8.0964,512,0
2008-04-07,7.7899,7.8091,7.7899,7.8091,210,0
2008-04-08,7.8091,7.8091,7.7804,7.7804,8246,0
2008-04-09,7.7994,7.9049,7.7899,7.857,5068,0
2008-04-10,7.8091,7.9815,7.8091,7.9815,169675,0
2008-04-11,7.9049,7.9049,7.9049,7.9049,10750,0
2008-04-14,7.9049,8.0006,7.8186,7.8666,4111,0
2008-04-15,7.8281,7.9049,7.8186,7.8281,3801,0
2008-04-16,7.857,8.0006,7.857,8.0006,123303,0
2008-04-17,7.857,7.857,7.8186,7.8186,313,0
2008-04-18,7.8091,7.8091,7.8091,7.8091,334,0
2008-04-21,7.8091,7.8186,7.5695,7.5695,4487,0
2008-04-22,7.6174,7.7036,7.6174,7.7036,1962,0
2008-04-23,7.7036,7.7036,7.6748,7.7036,2598,0
2008-04-25,7.6845,7.7419,7.6845,7.7419,1365,0
2008-04-29,7.8281,7.8281,7.8281,7.8281,210,0
2008-04-30,7.8281,7.9432,7.8281,7.9432,1660,0
2008-05-01,7.7611,7.7611,7.7611,7.7611,103,0
2008-05-02,7.8091,7.8091,7.7324,7.7419,1589,0
2008-05-05,8.5373,8.5373,8.3264,8.384,1125,0
2008-05-06,8.5564,8.5755,8.1445,8.384,3400,0
2008-05-07,8.1922,8.3744,8.1445,8.2881,631047,0
2008-05-08,8.2594,8.2594,8.1445,8.1445,7663,0
2008-05-09,8.3264,8.3264,8.0964,8.0964,4192,0
2008-05-12,8.1445,8.1445,7.9049,8.1347,10070,0
2008-05-13,8.0006,8.0485,8.0006,8.0485,481,0
2008-05-14,8.0102,8.0102,8.0006,8.0006,2206,0
2008-05-19,8.0102,8.1252,8.0102,8.0293,613,0
2008-05-21,8.1347,8.1347,8.1347,8.1347,210,0
2008-05-22,8.1252,8.1445,8.0485,8.1445,5775,0
2008-05-23,8.1252,8.1347,8.0964,8.1347,1565,0
2008-05-27,8.1445,8.2881,8.1445,8.154,13715,0
2008-05-28,8.154,8.154,8.154,8.154,210,0
2008-05-29,8.2689,8.2689,8.1445,8.1445,2186,0
2008-05-30,8.1445,8.1445,8.1061,8.1157,1264,0
2008-06-02,8.0006,8.0006,7.7229,7.7611,2608,0
2008-06-03,7.7804,7.7804,7.7804,7.7804,210,0
2008-06-04,7.7899,8.1445,7.7229,8.1445,1879,0
2008-06-05,8.1252,8.1252,8.1252,8.1252,210,0
2008-06-06,7.8091,7.8377,7.8091,7.8377,1528,0
2008-06-09,7.7994,7.7994,7.7994,7.7994,521,0
2008-06-10,7.7804,7.7804,7.7804,7.7804,623,0
2008-06-16,7.9528,7.9528,7.9528,7.9528,210,0
2008-06-17,7.7899,7.7899,7.7804,7.7804,1357,0
2008-06-18,7.7804,7.7804,7.7133,7.7804,2192,0
2008-06-19,7.7804,7.7804,7.7133,7.7133,2696,0
2008-06-20,7.8091,7.8091,7.8091,7.8091,103,0
2008-06-23,7.7036,7.7036,7.694,7.694,313,0
2008-06-25,7.694,7.694,7.694,7.694,6257,0
2008-06-26,7.6652,7.6652,7.33,7.33,4784,0
2008-06-27,7.6652,7.7611,7.5695,7.5695,5427,0
2008-06-30,7.2245,7.6652,6.9467,7.6557,3443,0
2008-07-01,7.301,7.4641,6.9563,6.9946,6469,0
2008-07-02,7.1959,7.4641,7.1862,7.33,9351,0
2008-07-07,7.6365,7.6365,6.7168,6.7168,6575,0
2008-07-08,6.8031,7.1383,6.7072,7.1383,17834,0
2008-07-09,7.3779,7.3779,6.8605,6.8605,1618,0
2008-07-10,6.8605,7.1383,6.8605,7.1383,1974,0
2008-07-11,6.9467,7.1862,6.9467,7.1862,3416,0
2008-07-14,7.1478,7.1478,7.1287,7.1383,8141,0
2008-07-15,6.8989,7.6652,6.8126,7.6652,39899,0
2008-07-16,7.2917,7.2917,7.2917,7.2917,210,0
2008-07-17,7.1478,7.3682,7.1478,7.3682,4206,0
2008-07-18,7.3588,7.56,7.2724,7.3779,6161,0
2008-07-22,7.3779,8.1445,7.3588,8.1445,1044,0
2008-07-25,7.6845,7.6845,7.6845,7.6845,521,0
2008-07-28,7.4449,7.4449,7.4353,7.4353,848,0
2008-07-29,7.6652,7.6652,7.6271,7.6365,9620,0
2008-07-30,7.579,7.6174,7.4258,7.4258,23027,0
2008-07-31,8.1252,8.1252,8.1252,8.1252,210,0
2008-08-04,8.0964,8.1252,7.9049,8.1157,2036,0
2008-08-05,7.8091,7.8091,7.6652,7.6748,958,0
2008-08-06,7.8186,8.1445,7.7133,7.9049,2419,0
2008-08-07,7.6748,7.6748,7.6748,7.6748,103,0
2008-08-08,7.7994,7.7994,7.7611,7.7611,730,0
2008-08-11,7.9432,7.9432,7.9432,7.9432,154,0
2008-08-12,7.9143,7.9143,7.7419,7.8091,2999,0
2008-08-13,7.7611,7.9049,7.7611,7.9049,2464,0
2008-08-20,7.5504,7.5504,7.1767,7.5215,752,0
2008-08-21,7.5215,7.5215,7.5215,7.5215,366,0
2008-08-22,7.4353,7.4738,7.4258,7.4258,14206,0
2008-08-25,7.5215,7.5215,7.5215,7.5215,2504,0
2008-08-26,7.5695,7.5695,7.5695,7.5695,103,0
2008-08-27,7.6652,7.6652,7.6652,7.6652,730,0
2008-08-28,7.6748,7.6748,7.6652,7.6652,1147,0
2008-08-29,7.5215,7.6271,7.282,7.6271,4696,0
2008-09-02,7.5695,7.5695,7.5695,7.5695,696,0
2008-09-03,7.4738,7.4738,7.4738,7.4738,4800,0
2008-09-05,7.6077,7.6077,7.4738,7.4738,4593,0
2008-09-08,7.4258,7.4258,7.4258,7.4258,1983,0
2008-09-09,7.4258,7.4258,7.33,7.33,1773,0
2008-09-10,7.33,7.33,7.3204,7.33,13045,0
2008-09-11,7.3874,7.3874,7.1959,7.2534,8190,0
2008-09-12,7.2917,7.2917,7.1959,7.1959,2817,0
2008-09-15,7.1862,7.282,7.1478,7.1478,23357,0
2008-09-19,7.2245,7.2437,7.2245,7.2437,1889,0
2008-09-23,7.1862,7.3107,6.4964,6.4964,1879,0
2008-09-24,6.9467,6.9563,6.9467,6.9563,626,0
2008-09-25,6.9179,6.9467,6.9179,6.9467,1827,0
2008-09-30,6.9467,6.9467,6.9467,6.9467,103,0
2008-10-01,6.9467,6.9467,6.9467,6.9467,626,0
2008-10-03,6.9467,6.9467,6.9467,6.9467,2192,0
2008-10-06,6.8508,6.8508,6.6112,6.6112,5220,0
2008-10-07,6.6112,6.6112,6.6112,6.6112,630,0
2008-10-10,6.6112,6.6112,6.1323,6.1323,3443,0
2008-10-14,6.4102,6.4197,6.4102,6.4197,2086,0
2008-10-15,6.6975,6.7072,6.4197,6.4197,3016,0
2008-10-16,6.1323,6.1323,6.1323,6.1323,3559,0
2008-10-17,6.1323,6.1323,5.7491,5.8448,17494,0
2008-10-20,5.9885,5.9885,5.9885,5.9885,521,0
2008-10-21,6.0364,6.0364,5.9885,5.9885,1253,0
2008-10-23,5.9885,5.9885,5.8448,5.8448,2328,0
2008-10-24,5.7394,5.7491,5.7394,5.7491,3537,0
2008-10-28,5.7586,5.7586,5.7491,5.7491,2714,0
2008-10-29,5.7586,5.7586,5.7491,5.7491,22960,0
2008-10-30,5.9598,5.9598,5.7491,5.7586,860,0
2008-10-31,5.7491,5.7491,5.5573,5.6627,2767,0
2008-11-03,5.7203,5.7394,5.7107,5.7394,1565,0
2008-11-05,6.1609,6.7072,6.1609,6.688,1983,0
2008-11-06,6.458,6.6784,6.458,6.6784,521,0
2008-11-07,6.8221,6.8221,6.7072,6.7072,2302,0
2008-11-10,6.688,6.688,6.688,6.688,620,0
2008-11-12,6.5154,6.5154,6.2376,6.2376,3478,0
2008-11-13,6.2376,6.7072,6.2376,6.7072,217135,0
2008-11-14,6.688,6.7072,6.688,6.7072,6241,0
2008-11-17,6.573,6.7072,6.2281,6.7072,21973,0
2008-11-18,6.7072,6.7072,6.688,6.7072,10233,0
2008-11-19,6.5442,6.8892,6.5442,6.7072,14982,0
2008-11-20,6.7072,6.7072,6.6975,6.7072,69925,0
2008-11-21,6.4005,6.4005,6.3239,6.3239,2192,0
2008-11-28,6.688,6.7072,6.688,6.7072,80257,0
2008-12-01,6.6112,6.6112,6.6112,6.6112,5220,0
2008-12-02,6.6112,6.6112,6.6112,6.6112,521,0
2008-12-03,6.7072,6.7072,6.6593,6.6593,5645,0
2008-12-04,6.3527,6.4676,6.3335,6.4676,3051,0
2008-12-05,6.5442,6.6496,6.4389,6.6496,11593,0
2008-12-09,6.6496,6.6496,6.5634,6.5634,2296,0
2008-12-11,6.3239,6.5634,6.3239,6.5634,5530,0
2008-12-12,6.5634,6.5634,6.3047,6.3047,2470,0
2008-12-15,6.5154,6.5154,6.3239,6.3813,825,0
2008-12-16,6.3431,6.3622,6.3431,6.3622,730,0
2008-12-17,6.5634,6.6112,6.3335,6.3335,10853,0
2008-12-18,6.5538,6.5538,6.3813,6.4771,418,0
2008-12-19,6.6017,7.1001,6.4102,7.1001,9274,0
2008-12-22,6.6112,6.6112,6.5442,6.5442,2395,0
2008-12-23,6.4102,6.4102,6.2281,6.276,79456,0
2008-12-24,6.276,6.276,6.276,6.276,103,0
2008-12-30,6.2951,6.7072,6.276,6.7072,62019,0
2008-12-31,6.6112,6.7072,6.6112,6.7072,2891,0
2009-01-02,6.7072,6.7072,6.5634,6.5634,2577,0
2009-01-05,6.7072,6.985,6.7072,6.7168,14006,0
2009-01-06,7.0808,7.0808,7.0808,7.0808,133,0
2009-01-07,7.0808,7.0808,7.0808,7.0808,103,0
2009-01-09,6.755,6.7647,6.7455,6.755,2202,0
2009-01-12,6.7647,6.7647,6.4771,6.5251,37884,0
2009-01-13,6.9275,6.9467,6.7072,6.7072,24108,0
2009-01-16,6.6112,6.6112,6.5251,6.5251,730,0
2009-01-21,6.5154,6.7072,6.458,6.4676,6445,0
2009-01-22,6.4676,6.7072,6.4676,6.7072,2296,0
2009-01-23,6.6593,6.6593,6.276,6.276,100815,0
2009-01-26,6.3047,6.7072,6.276,6.7072,118111,0
2009-01-27,6.6593,6.6593,6.6593,6.6593,1350,0
2009-01-28,6.6593,6.6593,6.6593,6.6593,3757,0
2009-01-29,6.6017,6.7934,6.4485,6.7072,10358,0
2009-01-30,6.8413,6.8413,6.4964,6.5922,1840,0
2009-02-02,6.6593,6.6593,6.6593,6.6593,6262,0
2009-02-03,6.4771,6.5634,6.4676,6.5634,9588,0
2009-02-04,6.4005,6.5634,6.4005,6.4771,7209,0
2009-02-05,6.6784,6.6784,6.6784,6.6784,2192,0
2009-02-06,6.5347,6.6975,6.3909,6.4197,3034,0
2009-02-09,6.4485,6.7072,6.4485,6.7072,7513,0
2009-02-10,6.6112,6.7072,6.5634,6.5634,7743,0
2009-02-12,6.5061,6.688,6.5061,6.688,418,0
2009-02-13,6.7741,6.7741,6.4676,6.7072,59416,0
2009-02-17,6.276,6.7072,6.276,6.7072,11476,0
2009-02-19,6.4389,6.4485,6.4389,6.4389,533,0
2009-02-20,6.3909,6.3909,6.276,6.2951,1845,0
2009-02-23,6.1994,6.2856,6.1994,6.2281,1879,0
2009-02-26,6.6496,6.6689,6.4676,6.6689,17019,0
2009-02-27,6.7647,6.7647,6.3239,6.6112,38719,0
2009-03-04,6.6593,6.6593,6.2951,6.3239,90732,0
2009-03-06,6.6112,6.6112,6.2089,6.4293,79110,0
2009-03-09,6.2281,6.6017,6.2281,6.6017,3549,0
2009-03-10,6.5154,6.6017,6.5154,6.6017,2908,0
2009-03-11,6.6017,6.6017,6.2376,6.2376,3340,0
2009-03-12,6.4197,6.5634,6.4197,6.5634,1147,0
2009-03-13,6.5634,6.573,6.5634,6.573,2803,0
2009-03-16,6.2567,6.2567,6.2567,6.2567,103,0
2009-03-17,6.2089,6.2089,6.2089,6.2089,268,0
2009-03-18,6.3719,6.3719,6.1514,6.3719,2793,0
2009-03-20,6.0173,6.6017,6.0173,6.4867,103955,0
2009-03-23,6.3813,6.3813,6.3719,6.3719,1044,0
2009-03-24,6.3719,6.3719,6.0364,6.0364,229,0
2009-03-25,6.2184,6.2281,6.0268,6.0268,2182,0
2009-03-26,6.0268,6.0652,5.7681,5.8639,7897,0
2009-03-27,5.7491,5.7491,5.6053,5.7491,2296,0
2009-03-30,5.7011,5.7011,5.7011,5.7011,510,0
2009-03-31,5.8448,5.9885,5.7491,5.9311,2574,0
2009-04-01,5.7586,5.9885,5.6531,5.6531,10273,0
2009-04-06,5.6531,5.6531,5.5573,5.6531,4800,0
2009-04-07,5.5573,5.5573,5.5573,5.5573,1521,0
2009-04-09,5.7297,5.9119,5.7297,5.9119,418,0
2009-04-13,5.9791,5.9885,5.8065,5.8065,3236,0
2009-04-14,5.8448,5.8448,5.8448,5.8448,1044,0
2009-04-17,5.8448,5.8448,5.8448,5.8448,2348,0
2009-04-23,5.8448,5.8448,5.8448,5.8448,1044,0
2009-04-24,5.8831,5.8928,5.8448,5.8448,2981,0
2009-04-27,5.8448,5.8448,5.8448,5.8448,1044,0
2009-05-01,5.5093,5.5093,5.5093,5.5093,103,0
2009-05-05,5.6531,5.6531,5.5765,5.5765,783,0
2009-05-06,5.5669,5.9791,5.5669,5.6914,2696,0
2009-05-07,5.7491,6.2281,5.7011,5.7011,9266,0
2009-05-08,5.7107,5.7491,5.6531,5.7491,6879,0
2009-05-11,5.1357,5.6724,5.1357,5.5191,6688,0
2009-05-12,5.5191,5.5191,5.5191,5.5191,103,0
2009-05-13,5.1454,5.1837,5.1357,5.1837,1993,0
2009-05-19,5.5573,5.5573,5.5573,5.5573,313,0
2009-05-20,5.6053,5.9405,5.6053,5.7778,4610,0
2009-05-21,5.9214,5.9405,5.9214,5.9405,1720,0
2009-05-22,5.9311,5.9311,5.9311,5.9311,103,0
2009-05-26,5.9311,5.9405,5.9214,5.9214,730,0
2009-05-27,5.9791,5.9791,5.9791,5.9791,313,0
2009-05-28,5.8353,5.8353,5.8353,5.8353,210,0
2009-06-03,5.8353,5.8353,5.8353,5.8353,103,0
2009-06-05,5.7491,5.7491,5.5957,5.5957,313,0
2009-06-10,5.7011,5.7011,5.7011,5.7011,2074,0
2009-06-11,5.6531,5.6531,5.5286,5.5286,1147,0
2009-06-15,5.5573,5.5573,5.4999,5.5093,2055,0
2009-06-17,5.5573,5.5573,5.1741,5.1741,1044,0
2009-06-18,5.2316,5.2316,5.2316,5.2316,103,0
2009-06-19,5.5573,5.5573,5.5573,5.5573,830,0
2009-06-24,5.3753,5.3753,5.1741,5.1741,2181,0
2009-06-25,5.5477,5.5573,5.0783,5.1357,1883,0
2009-06-26,5.0783,5.2699,5.0496,5.2699,1773,0
2009-06-29,5.0879,5.0879,5.0879,5.0879,2088,0
2009-06-30,5.0879,5.0879,5.0783,5.0783,1565,0
2009-07-02,5.4807,5.4807,5.4807,5.4807,103,0
2009-07-06,5.3179,5.3179,5.1741,5.1741,2088,0
2009-07-07,5.1837,5.1837,5.1741,5.1741,521,0
2009-07-13,5.2891,5.2891,5.1741,5.1741,1641,0
2009-07-14,5.2699,5.2699,5.2699,5.2699,730,0
2009-07-16,5.3658,5.3658,5.3658,5.3658,103,0
2009-07-17,5.3753,5.3753,5.3658,5.3658,366,0
2009-07-20,5.4137,5.4137,5.4137,5.4137,103,0
2009-07-24,5.4137,5.4615,5.4137,5.4615,1773,0
2009-07-27,5.4615,5.4615,5.4615,5.4615,0,0
2009-07-28,5.4999,5.5093,5.4999,5.5093,730,0
2009-07-29,5.3273,5.3273,5.3273,5.3273,210,0
2009-07-30,5.2699,5.4615,5.2699,5.4615,3892,0
2009-07-31,5.4615,5.5765,5.4615,5.5765,834,0
2009-08-03,5.1741,5.1741,5.1741,5.1741,103,0
2009-08-04,5.6053,5.6053,5.5861,5.5861,210,0
2009-08-05,5.5191,6.1132,5.5191,5.9405,24453,0
2009-08-06,5.8448,5.8448,5.8448,5.8448,118,0
2009-08-07,5.8448,5.8448,5.8448,5.8448,0,0
2009-08-10,5.2795,5.7011,5.1261,5.1741,55297,0
2009-08-11,5.3179,5.4327,5.2699,5.4231,1879,0
2009-08-12,5.1741,5.1741,5.1741,5.1741,33503,0
2009-08-13,5.1741,5.1741,5.1741,5.1741,1931,0
2009-08-14,5.1357,5.1357,5.0783,5.0783,10738,0
2009-08-17,5.0303,5.0303,4.9345,4.9345,2824,0
2009-08-18,5.0687,5.0687,4.8962,4.9441,10702,0
2009-08-19,4.8867,4.8867,4.8867,4.8867,109585,0
2009-08-20,4.8867,4.9538,4.8387,4.9538,3282,0
2009-08-21,4.9538,4.9538,4.8962,4.9057,71699,0
2009-08-24,4.8867,4.9155,4.8867,4.8867,4070,0
2009-08-25,4.8387,4.8387,4.8387,4.8387,830,0
2009-08-28,4.8962,4.8962,4.8867,4.8962,1983,0
2009-08-31,4.8962,4.8962,4.8962,4.8962,1565,0
2009-09-01,4.8962,4.8962,4.8962,4.8962,0,0
2009-09-02,4.9251,4.9345,4.9251,4.9345,834,0
2009-09-03,4.8387,4.8387,4.8387,4.8387,698,0
2009-09-04,4.8387,4.8387,4.8387,4.8387,211,0
2009-09-09,5.0591,5.0687,5.0496,5.0687,969,0
2009-09-11,4.8387,4.8483,4.8387,4.8387,1927,0
2009-09-14,4.8387,4.8387,4.8387,4.8387,210,0
2009-09-15,4.8004,4.8004,4.7909,4.7909,313,0
2009-09-16,4.7909,4.8675,4.7909,4.8004,4443,0
2009-09-21,4.8387,4.8483,4.8387,4.8387,3026,0
2009-09-22,4.7909,4.7909,4.6951,4.6951,313,0
2009-09-24,4.7333,4.7909,4.7333,4.7909,773,0
2009-09-25,4.6951,4.6951,4.6951,4.6951,103,0
2009-09-29,4.7812,4.7812,4.7812,4.7812,210,0
2009-09-30,4.5513,4.5513,4.5513,4.5513,521,0
2009-10-01,4.4459,4.4459,4.0721,4.0721,3517,0
2009-10-02,4.0051,4.0051,4.0051,4.0051,142,0
2009-10-05,3.9763,3.9763,3.9285,3.9763,32667,0
2009-10-06,4.3309,4.4075,4.053,4.3117,15460,0
2009-10-09,4.235,4.3021,4.2159,4.2639,1985,0
2009-10-12,4.283,4.3788,4.2639,4.2926,25954,0
2009-10-15,4.3117,4.3117,4.2639,4.2639,30057,0
2009-10-16,4.2734,4.2734,4.2159,4.2159,2550,0
2009-10-19,4.3117,4.3117,4.3117,4.3117,1758,0
2009-10-20,4.3117,4.3117,4.2159,4.3117,13087,0
2009-10-22,4.3021,4.3117,4.2543,4.3117,2767,0
2009-10-26,4.1681,4.1681,4.1681,4.1681,939,0
2009-10-27,4.1681,4.1681,4.1681,4.1681,103,0
2009-10-29,4.1681,4.1681,4.053,4.0914,626,0
2009-10-30,3.9763,3.986,3.8614,3.8614,8036,0
2009-11-02,3.8614,3.9285,3.8421,3.8421,22960,0
2009-11-03,3.8327,3.8327,3.7176,3.7176,1670,0
2009-11-04,3.7176,3.7176,3.6985,3.6985,25331,0
2009-11-05,3.8327,4.0914,3.8327,4.0339,2401,0
2009-11-06,3.8711,3.8711,3.8614,3.8614,313,0
2009-11-10,3.8997,3.8997,3.8805,3.8805,521,0
2009-11-11,3.8805,3.8805,3.8805,3.8805,1773,0
2009-11-12,3.9477,3.9477,3.9285,3.9285,3274,0
2009-11-16,3.8805,3.8805,3.8805,3.8805,730,0
2009-11-17,3.7369,3.7847,3.6411,3.6411,15509,0
2009-11-18,3.6411,3.6411,3.4303,3.4303,1618,0
2009-11-19,3.478,3.4876,3.4014,3.4876,1879,0
2009-11-20,3.4014,3.8231,3.4014,3.8231,5543,0
2009-11-24,3.8231,3.8614,3.8231,3.8614,508,0
2009-11-27,3.8614,3.8614,2.884,3.181,14216,0
2009-11-30,3.2004,3.2578,3.0758,3.0758,9936,0
2009-12-01,3.1141,3.1141,3.1141,3.1141,1193,0
2009-12-02,3.2578,3.2578,3.2099,3.2099,3605,0
2009-12-03,3.2099,3.2099,3.2099,3.2099,1044,0
2009-12-04,3.8518,3.8518,3.3152,3.3631,18019,0
2009-12-07,3.3631,3.7847,3.3631,3.4974,13151,0
2009-12-08,3.4589,3.4589,3.2481,3.3536,4261,0
2009-12-09,3.3631,3.3631,3.3536,3.3536,1990,0
2009-12-11,3.7273,3.7273,3.7273,3.7273,626,0
2009-12-14,3.6507,3.6507,3.6507,3.6507,1044,0
2009-12-18,3.4974,3.4974,3.3536,3.3728,3917,0
2009-12-21,3.4974,3.4974,3.4974,3.4974,210,0
2009-12-22,3.4686,3.5165,3.4686,3.5165,6367,0
2009-12-23,3.4876,3.4974,3.4686,3.4974,12420,0
2009-12-28,3.5261,3.6027,3.4876,3.6027,5807,0
2009-12-29,3.6027,3.6027,2.9319,3.2578,28703,0
2009-12-30,3.2578,3.4014,3.2578,3.3536,3705,0
2009-12-31,3.2578,3.2578,3.181,3.2578,12004,0
2010-01-04,3.3247,3.3536,3.2865,3.2865,6469,0
2010-01-05,3.3536,3.3536,3.3536,3.3536,3443,0
2010-01-06,3.3441,3.3536,3.2865,3.2865,6980,0
2010-01-07,3.3057,3.3057,3.2578,3.3057,19726,0
2010-01-08,3.2578,3.5451,3.2099,3.5451,20313,0
2010-01-11,3.2673,3.2673,3.2578,3.2578,1689,0
2010-01-12,3.3247,3.5932,3.3057,3.5932,13151,0
2010-01-13,3.6889,3.6889,3.574,3.574,779,0
2010-01-14,3.804,3.8805,3.7273,3.7751,15030,0
2010-01-15,3.7847,3.8327,3.7847,3.8327,1342,0
2010-01-19,3.8327,3.938,3.7369,3.9285,12788,0
2010-01-20,3.9093,3.9285,3.8327,3.9285,2083,0
2010-01-21,3.9285,4.1393,3.9285,4.0721,7218,0
2010-01-22,4.0721,4.0721,4.0721,4.0721,1044,0
2010-01-25,4.5896,4.5896,4.101,4.101,11794,0
2010-01-26,4.561,4.561,3.9763,3.9763,3236,0
2010-01-27,3.938,3.9477,3.9285,3.9285,1113,0
2010-01-28,4.0339,4.0339,4.0339,4.0339,103,0
2010-02-01,3.9763,3.9763,3.708,3.7943,6960,0
2010-02-02,3.7559,3.8327,3.7465,3.7559,6903,0
2010-02-03,3.7559,4.6279,3.7559,4.1201,2083,0
2010-02-04,3.9477,3.9477,3.8327,3.8327,3767,0
2010-02-05,3.8327,3.8327,3.8327,3.8327,103,0
2010-02-08,3.8421,3.8421,3.8134,3.8134,1777,0
2010-02-10,3.6698,3.8805,3.6698,3.8711,522,0
2010-02-11,3.6507,3.804,3.3344,3.804,6211,0
2010-02-16,3.7847,3.8327,3.7847,3.8327,1773,0
2010-02-18,3.7751,3.7847,3.7751,3.7847,969,0
2010-02-19,3.5645,3.8327,3.5548,3.8327,6431,0
2010-02-22,3.7559,3.7847,3.7369,3.7847,939,0
2010-02-24,3.7369,3.9285,3.3536,3.8327,8208,0
2010-02-25,3.7559,3.8327,3.7369,3.8327,3387,0
2010-03-01,3.6411,3.708,3.6411,3.6411,2714,0
2010-03-02,3.6889,3.9669,3.5932,3.7656,6882,0
2010-03-04,3.7751,3.7751,3.6027,3.7273,1832,0
2010-03-05,3.6314,3.8327,3.5932,3.6889,5609,0
2010-03-08,3.574,3.708,3.574,3.708,3791,0
2010-03-09,3.8134,4.101,3.7369,3.7369,3966,0
2010-03-10,3.6889,3.6889,3.6218,3.6889,3075,0
2010-03-11,3.9763,3.9763,3.8805,3.8805,730,0
2010-03-15,3.6793,3.7369,3.6793,3.7369,4792,0
2010-03-17,3.6985,3.8327,3.6985,3.8327,1253,0
2010-03-18,3.7465,3.7751,3.7465,3.7751,418,0
2010-03-19,3.8805,3.8805,3.8805,3.8805,110,0
2010-03-23,3.7465,3.7465,3.6314,3.7369,730,0
2010-03-26,3.7369,3.804,3.7369,3.804,3407,0
2010-03-29,3.7176,3.7176,3.7176,3.7176,521,0
2010-03-30,3.6985,3.7176,3.6985,3.7176,2338,0
2010-03-31,3.9093,4.1681,3.7943,3.7943,10865,0
2010-04-01,3.6889,3.9763,3.6889,3.9573,7046,0
2010-04-05,3.8231,3.8231,3.8231,3.8231,103,0
2010-04-06,3.9669,3.9669,3.938,3.938,418,0
2010-04-07,3.9093,3.9093,3.8421,3.8614,1983,0
2010-04-08,3.8614,4.0147,3.8614,3.9955,855,0
2010-04-09,3.9669,4.1201,3.9285,4.0147,1879,0
2010-04-12,3.9285,4.0051,3.6698,3.7656,1676,0
2010-04-13,3.7847,3.7847,3.6889,3.7369,6838,0
2010-04-14,3.8805,3.8805,3.8805,3.8805,230,0
2010-04-15,3.6985,3.8711,3.6985,3.8711,7097,0
2010-04-16,3.9285,4.0721,3.9093,3.9093,19828,0
2010-04-19,3.9093,3.9093,3.8805,3.8805,1565,0
2010-04-20,3.9189,3.9189,3.708,3.8231,31271,0
2010-04-21,3.8327,3.9285,3.8327,3.9285,4242,0
2010-04-22,3.9285,3.9285,3.6985,3.6985,3026,0
2010-04-23,3.8134,3.9285,3.8134,3.9285,1565,0
2010-04-26,3.938,4.0721,3.8231,3.9093,12558,0
2010-04-27,3.8805,3.8902,3.8805,3.8805,1020,0
2010-04-28,3.9955,3.9955,3.9955,3.9955,418,0
2010-04-29,3.8614,3.9763,3.8327,3.9285,4175,0
2010-04-30,3.9669,4.0721,3.9669,4.0721,3689,0
2010-05-03,4.0435,4.0721,3.9189,4.0721,6054,0
2010-05-05,3.8518,4.0243,3.8327,3.8805,6913,0
2010-05-06,3.8997,4.0721,3.8805,4.0721,835,0
2010-05-07,3.8805,4.0435,3.8805,4.0243,8334,0
2010-05-10,3.9763,3.9763,3.6889,3.8902,7571,0
2010-05-12,3.8902,3.8902,3.8805,3.8805,3131,0
2010-05-13,3.8805,3.8805,3.8711,3.8805,3026,0
2010-05-17,4.053,4.053,3.8805,3.8805,250,0
2010-05-18,3.8805,4.0147,3.8805,3.9285,2192,0
2010-05-19,3.8421,3.8421,3.8421,3.8421,103,0
2010-05-20,3.8711,3.9285,3.8711,3.9285,1044,0
2010-05-24,3.8327,3.8327,3.8327,3.8327,9483,0
2010-05-25,3.8614,3.9955,3.6889,3.986,10767,0
2010-05-26,3.9763,3.9763,3.7847,3.8805,2716,0
2010-05-27,3.7465,3.9573,3.7465,3.9573,14664,0
2010-06-01,3.7369,3.938,3.6985,3.938,4487,0
2010-06-02,3.8711,3.938,3.6889,3.938,11670,0
2010-06-04,3.7465,3.7751,3.7369,3.7656,1337,0
2010-06-07,3.7273,3.9189,3.6123,3.9189,8376,0
2010-06-08,3.7369,3.7369,3.6411,3.6411,6262,0
2010-06-09,3.6411,3.8614,3.6218,3.8421,2305,0
2010-06-10,3.8421,3.8421,3.8421,3.8421,103,0
2010-06-11,3.7369,3.9573,3.7369,3.9573,4800,0
2010-06-14,4.0914,4.0914,3.5548,3.8421,4789,0
2010-06-15,3.7369,3.8902,3.7369,3.8518,5894,0
2010-06-16,3.8518,5.0783,3.8518,4.7525,10355,0
2010-06-17,4.762,4.8867,4.101,4.3214,12693,0
2010-06-18,4.4267,4.5225,4.1871,4.1871,1493,0
2010-06-21,4.283,4.5321,3.9763,4.0243,7724,0
2010-06-22,4.0243,4.4171,4.0243,4.4171,8766,0
2010-06-23,4.4171,4.4171,3.8421,4.1584,7527,0
2010-06-25,3.9669,3.9669,3.5548,3.7369,5503,0
2010-06-28,3.8327,4.053,3.5932,3.9189,5922,0
2010-06-29,3.6507,3.7273,3.5932,3.7273,2557,0
2010-06-30,3.7176,3.8327,3.6411,3.6411,8349,0
2010-07-01,3.804,4.2926,3.7369,4.1393,6469,0
2010-07-02,4.0051,4.0243,3.9955,4.0243,879,0
2010-07-06,3.9763,3.9763,3.7847,3.8518,3945,0
2010-07-07,3.8614,4.2159,3.8614,4.1297,7402,0
2010-07-08,4.1776,4.1776,3.7465,3.7559,12538,0
2010-07-09,3.8805,4.0339,3.7559,3.9189,15058,0
2010-07-12,3.7847,3.938,3.7559,3.8231,9999,0
2010-07-13,3.8327,3.8327,3.7751,3.7751,6469,0
2010-07-14,3.7559,3.7559,3.7559,3.7559,1044,0
2010-07-15,3.7559,3.7559,3.7559,3.7559,1565,0
2010-07-16,3.5835,3.7656,3.5835,3.6793,9000,0
2010-07-19,3.5835,3.6985,3.3631,3.6411,11615,0
2010-07-20,3.6411,3.7273,3.5451,3.6027,2341,0
2010-07-21,3.6698,3.6698,3.6698,3.6698,313,0
2010-07-22,3.7273,3.8327,3.7273,3.8327,6575,0
2010-07-23,3.7369,3.8805,3.708,3.7847,2084,0
2010-07-26,3.6218,3.6218,3.574,3.574,1309,0
2010-07-27,3.6602,3.7369,3.6602,3.7369,521,0
2010-07-29,3.6985,3.6985,3.6889,3.6889,4175,0
2010-07-30,3.7847,3.7847,3.6218,3.6698,10019,0
2010-08-02,3.6602,3.6602,3.6027,3.6027,11600,0
2010-08-03,3.6411,3.6411,3.6027,3.6027,2504,0
2010-08-04,3.6027,4.3021,3.6027,4.235,3985,0
2010-08-05,4.235,4.235,3.7656,3.7656,6324,0
2010-08-06,3.6411,4.1776,3.6411,4.1681,6377,0
2010-08-09,4.0339,4.0339,3.7176,3.7656,2923,0
2010-08-10,3.7656,3.9285,3.7656,3.804,1570,0
2010-08-11,3.8421,3.8711,3.8421,3.8711,521,0
2010-08-12,3.9285,3.9285,3.9285,3.9285,107,0
2010-08-16,3.9285,3.9285,3.9285,3.9285,881,0
2010-08-19,3.9285,4.1201,3.9285,4.1201,935,0
2010-08-24,4.0339,4.0339,3.9763,3.9763,4718,0
2010-08-25,3.9669,3.9669,3.8614,3.8614,626,0
2010-08-30,4.0914,4.1681,4.0914,4.1681,866,0
2010-09-01,4.1105,4.1105,4.1105,4.1105,210,0
2010-09-02,4.0435,4.0435,4.0243,4.0243,418,0
2010-09-03,4.1487,4.1487,4.0243,4.0243,1723,0
2010-09-08,4.0051,4.0051,4.0051,4.0051,103,0
2010-09-09,3.8327,3.9285,3.6411,3.6411,9602,0
2010-09-10,3.6411,3.6411,3.6411,3.6411,5950,0
2010-09-13,3.7369,3.7369,3.5645,3.5932,1773,0
2010-09-14,3.5932,3.5932,3.478,3.478,6052,0
2010-09-17,3.5932,3.6314,3.4303,3.6314,19696,0
2010-09-23,3.8327,3.9189,3.8327,3.9093,9706,0
2010-09-24,3.8327,3.8327,3.8327,3.8327,2608,0
2010-09-28,3.7465,3.7559,3.7465,3.7559,504,0
2010-09-29,4.0147,4.0818,4.0147,4.0721,5138,0
2010-09-30,4.0626,4.3021,4.0626,4.2447,6887,0
2010-10-01,4.2447,4.2447,4.2447,4.2447,521,0
2010-10-11,4.2256,4.2256,4.2159,4.2159,1895,0
2010-10-14,4.2159,4.2159,4.2159,4.2159,429,0
2010-10-19,4.1201,4.1201,4.1201,4.1201,2817,0
2010-10-22,4.1681,4.1681,4.1681,4.1681,1983,0
2010-10-26,3.9763,4.1201,3.9763,4.1105,4280,0
2010-10-27,3.9477,4.0243,3.9285,4.0243,2306,0
2010-11-01,3.9477,3.9477,3.938,3.938,681,0
2010-11-02,4.1681,4.1681,4.1201,4.1201,313,0
2010-11-03,4.1201,4.1201,4.101,4.1201,3713,0
2010-11-04,4.0243,4.1201,4.0243,4.1201,830,0
2010-11-09,4.1105,4.1201,4.1105,4.1201,500,0
2010-11-10,4.1201,4.3117,4.1201,4.3117,4459,0
2010-11-11,4.2639,4.2639,4.0721,4.0721,4384,0
2010-11-12,4.0626,4.2063,4.0051,4.0051,4155,0
2010-11-15,4.0243,4.0243,3.9955,3.9955,7155,0
2010-11-16,4.0243,4.0818,4.0243,4.0243,1773,0
2010-11-18,3.9763,3.9955,3.9763,3.9763,1127,0
2010-11-19,3.986,4.0243,3.9763,3.9763,3111,0
2010-11-22,4.0721,4.0721,4.0243,4.0243,210,0
2010-11-26,4.0147,4.0243,4.0147,4.0243,1024,0
2010-11-29,3.9763,4.0243,3.9477,3.9763,2923,0
2010-11-30,3.9477,3.9955,3.3631,3.6411,42783,0
2010-12-01,3.6507,3.9477,3.6411,3.7465,2891,0
2010-12-02,3.7369,3.8327,3.7369,3.8327,1389,0
2010-12-03,3.9763,4.0243,3.9763,4.0243,2923,0
2010-12-06,3.9669,3.9763,3.9285,3.9285,4384,0
2010-12-07,3.7369,3.9763,3.7369,3.9763,9886,0
2010-12-08,3.7656,3.9763,3.7559,3.7751,3757,0
2010-12-09,3.7943,3.7943,3.7943,3.7943,103,0
2010-12-14,3.7559,3.7559,3.7369,3.7369,4735,0
2010-12-15,3.7369,3.7369,3.7369,3.7369,1886,0
2010-12-16,3.8231,3.8327,3.6507,3.6507,8834,0
2010-12-17,3.6411,3.9763,3.5932,3.7369,4941,0
2010-12-21,3.6411,3.6602,3.4493,3.6602,17090,0
2010-12-22,3.6507,3.8327,3.6123,3.6123,3054,0
2010-12-23,3.7656,3.7656,3.5548,3.6698,8552,0
2010-12-27,3.6507,3.6507,3.6411,3.6507,1990,0
2010-12-28,3.6411,3.8231,3.6411,3.8134,2078,0
2010-12-29,3.6793,3.6793,3.6411,3.6507,1541,0
2010-12-30,3.6411,3.8327,3.6411,3.7369,6138,0
2010-12-31,3.7465,3.8231,3.7465,3.7847,32253,0
2011-01-03,3.8134,3.9285,3.6411,3.7656,8498,0
2011-01-04,3.7847,4.0914,3.7847,4.0914,1293,0
2011-01-05,4.1201,4.1201,4.1201,4.1201,1044,0
2011-01-06,4.1776,4.4651,4.1776,4.4651,1983,0
2011-01-07,4.5513,4.6951,4.5513,4.6951,210,0
2011-01-10,4.6854,4.6854,4.6854,4.6854,103,0
2011-01-12,4.5129,4.5129,4.4747,4.4747,626,0
2011-01-13,4.5417,4.5513,4.5033,4.5513,5983,0
2011-01-14,4.3788,4.4651,4.3117,4.3117,4196,0
2011-01-18,4.2159,4.2159,4.1201,4.2159,3775,0
2011-01-19,4.2256,4.5513,4.2256,4.5513,3413,0
2011-01-20,4.5513,4.5513,4.5513,4.5513,1044,0
2011-01-21,4.5417,4.5513,4.5129,4.5129,3966,0
2011-01-24,4.4554,4.4554,4.4171,4.4171,626,0
2011-01-25,4.5417,4.5417,4.5417,4.5417,200,0
2011-01-26,4.5225,4.5513,4.5225,4.5513,5093,0
2011-01-28,4.1776,4.5321,4.1776,4.5321,8202,0
2011-01-31,4.5321,4.8004,4.5321,4.7812,24239,0
2011-02-01,4.7717,4.7909,4.7717,4.7909,6398,0
2011-02-02,4.9729,4.9729,4.7909,4.7909,4593,0
2011-02-03,4.8004,5.0208,4.7909,5.0016,4592,0
2011-02-04,5.0208,5.2603,5.0016,5.2603,5502,0
2011-02-07,5.2699,5.4615,5.2699,5.3561,15648,0
2011-02-08,5.4137,5.4137,5.385,5.385,521,0
2011-02-09,5.0208,5.0208,5.0208,5.0208,166,0
2011-02-11,5.0113,5.3369,4.7909,5.0783,4455,0
2011-02-14,5.0303,5.0303,4.8867,5.0303,1292,0
2011-02-16,5.0016,5.2411,5.0016,5.2411,1286,0
2011-02-17,5.2699,5.2699,4.8291,4.8867,4780,0
2011-02-18,4.9345,4.9345,4.8867,4.8867,469,0
2011-02-22,5.0303,5.0303,4.8962,5.0303,1357,0
2011-02-24,4.9538,4.9538,4.8867,4.8867,834,0
2011-02-25,5.0208,5.0208,4.8867,4.9345,2714,0
2011-02-28,4.9345,4.9345,4.4842,4.4842,13480,0
2011-03-01,4.6662,4.7237,4.6662,4.7142,939,0
2011-03-02,4.7429,4.8291,4.7429,4.8291,3131,0
2011-03-03,4.7429,4.8291,4.7429,4.8291,418,0
2011-03-04,4.7812,5.0303,4.7812,4.8675,2890,0
2011-03-07,4.9729,5.0303,4.7525,5.0303,8714,0
2011-03-08,5.0303,5.2221,5.0303,5.2221,617,0
2011-03-09,5.2221,5.2221,4.4363,4.7142,52727,0
2011-03-10,4.762,4.762,4.6951,4.6951,6819,0
2011-03-11,4.6951,4.7429,4.5513,4.5513,11214,0
2011-03-14,4.7237,4.7237,4.6662,4.6758,10038,0
2011-03-15,4.762,4.7812,4.7333,4.7333,3652,0
2011-03-17,4.6951,4.7812,4.6471,4.7812,3236,0
2011-03-18,4.7046,4.7429,4.6279,4.6279,3763,0
2011-03-21,4.762,4.7717,4.7237,4.7237,22928,0
2011-03-25,4.7333,4.7525,4.7333,4.7333,4487,0
2011-03-28,4.6758,5.1261,4.6758,5.1261,12928,0
2011-03-29,5.0496,5.0879,5.0496,5.0496,210,0
2011-03-31,4.7909,4.7909,4.6185,4.7812,1983,0
2011-04-01,4.7909,4.7909,4.7812,4.7909,1831,0
2011-04-05,4.7909,4.9729,4.6087,4.9729,14407,0
2011-04-06,4.9251,4.9729,4.9057,4.9345,2252,0
2011-04-08,4.9251,4.9251,4.7909,4.8004,1795,0
2011-04-11,4.7909,4.8004,4.7909,4.8004,102516,0
2011-04-12,4.7909,4.9345,4.7717,4.8867,5272,0
2011-04-13,4.9251,4.9729,4.9251,4.9729,5481,0
2011-04-18,4.8579,4.8867,4.8483,4.8579,1466,0
2011-04-21,5.0496,5.0496,5.0303,5.0399,1362,0
2011-04-26,4.8867,4.8867,4.8867,4.8867,313,0
2011-04-27,5.0496,5.0496,5.0208,5.0496,3726,0
2011-04-28,5.1454,5.1454,5.0974,5.0974,210,0
2011-05-02,5.0974,5.0974,4.9632,4.9632,1565,0
2011-05-03,4.9632,5.0399,4.9538,5.0399,521,0
2011-05-04,5.1454,5.1454,5.1454,5.1454,1879,0
2011-05-05,5.1932,5.2028,5.0303,5.0303,2923,0
2011-05-11,5.1932,5.2221,5.0303,5.2221,7304,0
2011-05-13,5.0399,5.0496,4.9345,5.0303,8882,0
2011-05-18,5.0496,5.0496,5.0303,5.0303,635,0
2011-05-20,5.0496,5.0591,5.0303,5.0496,3035,0
2011-05-24,4.9921,4.9921,4.9921,4.9921,1044,0
2011-05-31,5.2316,5.2316,5.2316,5.2316,103,0
2011-06-06,5.0496,5.0496,5.0496,5.0496,260,0
2011-06-07,5.1741,5.1741,5.0974,5.0974,2923,0
2011-06-09,5.1741,5.2411,5.1261,5.2411,2725,0
2011-06-13,5.1261,5.2508,5.1261,5.2508,418,0
2011-06-16,5.2508,5.2508,5.2508,5.2508,103,0
2011-06-17,5.1261,5.1837,5.1261,5.1837,1274,0
2011-06-20,5.1261,5.1261,5.1261,5.1261,2088,0
2011-06-22,5.2508,5.2699,5.2028,5.2603,5281,0
2011-06-23,5.4327,5.6053,5.2603,5.2603,950,0
2011-06-24,5.3944,5.3944,5.3273,5.385,3570,0
2011-06-27,5.2699,5.3658,5.2699,5.3658,2714,0
2011-06-28,5.2699,5.3658,5.2699,5.3658,1461,0
2011-06-30,5.2891,5.2891,5.2699,5.2699,2088,0
2011-07-01,5.3658,5.3658,5.3561,5.3658,9721,0
2011-07-05,5.4327,5.4327,5.4327,5.4327,1044,0
2011-07-06,5.385,5.385,5.385,5.385,210,0
2011-07-07,5.3944,5.3944,5.385,5.385,6784,0
2011-07-12,5.4041,5.5191,5.385,5.5191,12347,0
2011-07-13,5.5093,6.4867,5.5093,5.9694,6054,0
2011-07-14,6.0268,6.0556,5.7491,5.7491,2296,0
2011-07-15,5.8448,5.9694,5.8256,5.9311,834,0
2011-07-18,5.9311,5.9311,5.8639,5.8639,210,0
2011-07-19,6.0652,6.1035,6.0077,6.0077,418,0
2011-07-22,5.9214,5.9405,5.7681,5.8448,13063,0
2011-07-25,5.7586,5.8639,5.7491,5.8448,10646,0
2011-07-26,5.8256,5.9023,5.8256,5.9023,313,0
2011-07-27,5.7586,6.0556,5.7586,6.0556,3557,0
2011-07-28,5.7872,5.8448,5.7491,5.7491,9029,0
2011-07-29,5.8161,6.0173,5.8161,6.0173,418,0
2011-08-01,5.9885,5.9885,5.9405,5.9885,834,0
2011-08-03,5.9694,5.9694,5.9694,5.9694,210,0
2011-08-05,5.7681,5.7681,5.7394,5.7491,15290,0
2011-08-08,5.4041,5.4041,5.385,5.385,2192,0
2011-08-09,5.4231,5.4231,5.4231,5.4231,103,0
2011-08-10,5.4137,5.4137,5.385,5.385,4602,0
2011-08-12,5.4041,5.4041,5.385,5.385,834,0
2011-08-15,5.5093,5.5093,5.5093,5.5093,103,0
2011-08-16,5.4711,5.4711,5.4711,5.4711,103,0
2011-08-17,5.7203,5.7203,5.4807,5.5093,22230,0
2011-08-18,5.5093,5.5093,5.3658,5.385,5908,0
2011-08-19,5.385,5.385,5.385,5.385,2088,0
2011-08-22,5.452,5.5093,5.452,5.452,210,0
2011-08-23,5.385,5.4615,5.1261,5.2123,12401,0
2011-08-24,5.1741,5.2699,5.1741,5.2699,10436,0
2011-08-25,5.2603,5.3658,5.1549,5.2221,12420,0
2011-08-26,5.1741,5.1741,5.1741,5.1741,3131,0
2011-08-29,5.1454,5.1741,4.9441,5.1261,11480,0
2011-08-31,5.2411,5.2603,5.2411,5.2603,1670,0
2011-09-08,5.2411,5.2411,5.2411,5.2411,103,0
2011-09-09,4.8675,4.9155,4.6568,4.8867,6367,0
2011-09-12,4.8867,4.9057,4.7909,4.7909,2076,0
2011-09-13,4.7909,4.8291,4.7909,4.7909,1044,0
2011-09-14,4.8867,4.8867,4.7909,4.8195,1773,0
2011-09-15,4.8387,4.8387,4.8387,4.8387,103,0
2011-09-16,4.8387,5.1837,4.8387,5.1837,4603,0
2011-09-19,5.1837,5.1837,5.1741,5.1741,2192,0
2011-09-26,4.7909,4.9345,4.7909,4.8387,2051,0
2011-09-27,5.0113,5.0113,4.8387,4.8387,210,0
2011-10-10,4.8867,4.8867,4.7909,4.8195,19275,0
2011-10-11,4.8867,4.8867,4.8867,4.8867,1044,0
2011-10-12,4.7525,4.8387,4.7525,4.8387,20873,0
2011-10-14,4.8387,4.8387,4.8387,4.8387,103,0
2011-10-18,4.7909,4.7909,4.7909,4.7909,2088,0
2011-10-20,4.8004,4.8004,4.7909,4.7909,398,0
2011-10-21,4.8962,4.8962,4.7909,4.7909,830,0
2011-10-24,4.8579,4.8579,4.7909,4.7909,1773,0
2011-10-26,4.9057,4.9057,4.81,4.81,525,0
2011-10-27,4.9921,4.9921,4.7909,4.8867,1718,0
2011-10-28,4.8867,4.8867,4.7909,4.8004,1357,0
2011-10-31,4.81,4.9155,4.7909,4.9155,1983,0
2011-11-01,4.8004,4.8004,4.7909,4.7909,730,0
2011-11-02,4.8387,4.8387,4.8387,4.8387,103,0
2011-11-03,4.7909,4.7909,4.7909,4.7909,210,0
2011-11-04,4.7909,4.7909,4.7909,4.7909,5220,0
2011-11-08,4.7909,4.7909,4.7237,4.7237,3652,0
2011-11-09,4.5801,4.877,4.5513,4.7237,3591,0
2011-11-10,4.6185,4.6185,4.5704,4.5704,6533,0
2011-11-11,4.3405,4.5896,4.3214,4.5896,11584,0
2011-11-14,4.5991,4.5991,4.4747,4.4747,4809,0
2011-11-15,4.5417,4.5513,4.5417,4.5513,2296,0
2011-11-16,4.5896,4.6185,4.5513,4.561,6096,0
2011-11-21,4.4651,4.4651,4.4651,4.4651,103,0
2011-11-22,4.4747,4.4747,4.4459,4.4554,1357,0
2011-11-23,4.4267,4.4267,4.4267,4.4267,210,0
2011-11-25,4.4267,4.4267,4.4075,4.4075,210,0
2011-11-28,4.4075,4.4075,4.4075,4.4075,1044,0
2011-11-29,4.4075,4.4075,4.3214,4.3214,2192,0
2011-11-30,4.4075,4.4075,4.3214,4.4075,18003,0
2011-12-02,4.4459,4.6185,4.4459,4.5801,4175,0
2011-12-05,4.5801,4.7812,4.4747,4.5991,15110,0
2011-12-06,4.5896,4.6568,4.5896,4.6568,6835,0
2011-12-07,4.6854,4.7429,4.6471,4.7429,3952,0
2011-12-08,4.7429,4.7429,4.6185,4.6375,6028,0
2011-12-09,4.6662,4.9345,4.6568,4.9345,24126,0
2011-12-12,4.8004,4.9345,4.8004,4.9155,11240,0
2011-12-13,4.8483,4.9345,4.7909,4.9155,5081,0
2011-12-14,4.9155,4.9155,4.7909,4.7909,313,0
2011-12-15,4.8387,4.8387,4.7909,4.7909,1216,0
2011-12-16,4.8291,4.8387,4.6854,4.8387,5130,0
2011-12-19,4.8387,4.8675,4.7909,4.7909,2822,0
2011-12-20,4.7909,4.7909,4.7909,4.7909,4987,0
2011-12-21,4.7909,4.8483,4.762,4.8387,11717,0
2011-12-22,4.81,4.8291,4.7142,4.7909,10017,0
2011-12-23,4.7525,4.7909,4.7429,4.7909,12441,0
2011-12-27,4.7909,4.81,4.7429,4.7525,2127,0
2011-12-28,4.762,4.7909,4.762,4.7909,2714,0
2011-12-29,4.7909,4.8291,4.7909,4.7909,2714,0
2011-12-30,4.7909,4.9345,4.7909,4.9155,1565,0
2012-01-03,4.9251,4.9251,4.762,4.762,3126,0
2012-01-04,4.7812,4.7909,4.7812,4.7909,7723,0
2012-01-05,4.8867,4.8867,4.7909,4.7909,313,0
2012-01-10,4.8291,4.9345,4.8291,4.9251,3652,0
2012-01-11,4.9345,4.9345,4.9345,4.9345,2088,0
2012-01-12,4.8387,4.8387,4.8387,4.8387,1670,0
2012-01-17,4.877,4.8867,4.7046,4.7046,1565,0
2012-01-18,4.8387,4.9345,4.8387,4.9345,5844,0
2012-01-19,4.8962,5.1741,4.8962,5.1549,3886,0
2012-01-20,5.1261,5.1549,5.1261,5.1549,835,0
2012-01-24,5.1549,5.1549,5.1549,5.1549,313,0
2012-01-26,5.1549,5.1741,5.1549,5.1741,6105,0
2012-01-27,5.3179,5.3179,5.3179,5.3179,103,0
2012-01-30,5.3561,5.3658,5.3561,5.3658,2088,0
2012-01-31,5.3658,5.5093,5.3658,5.5093,11439,0
2012-02-01,5.5093,5.5093,5.2411,5.3273,7139,0
2012-02-06,5.3753,5.385,4.7909,5.3658,7202,0
2012-02-07,5.3561,5.4902,5.3273,5.4902,5530,0
2012-02-09,5.452,5.5093,5.452,5.5093,815,0
2012-02-10,5.3658,5.385,5.2699,5.3658,23901,0
2012-02-13,5.3658,5.3658,5.2699,5.3658,10592,0
2012-02-14,5.3658,5.385,5.3179,5.3753,10249,0
2012-02-15,5.3658,5.3658,5.3179,5.3466,104055,0
2012-02-16,5.3658,5.3753,5.2699,5.3658,72240,0
2012-02-17,5.4807,5.8065,5.4711,5.7394,70723,0
2012-02-21,5.5765,5.7394,5.5765,5.5861,4011,0
2012-02-22,5.5573,5.6053,5.5383,5.5477,4384,0
2012-02-23,5.6436,5.7394,5.6436,5.7394,7723,0
2012-02-24,5.682,5.7107,5.6627,5.7011,3443,0
2012-02-27,5.7491,5.7491,5.6627,5.6627,1461,0
2012-02-28,5.6627,5.6627,5.6053,5.6531,11281,0
2012-03-01,5.5573,5.6627,5.5573,5.5573,313,0
2012-03-02,5.5573,5.5669,5.4615,5.5093,24709,0
2012-03-06,5.5093,5.5573,5.4999,5.5573,7927,0
2012-03-08,5.5573,5.6627,5.5477,5.6627,10439,0
2012-03-09,5.5191,5.6531,5.4807,5.5477,58871,0
2012-03-12,5.5093,5.6914,5.4902,5.5093,39352,0
2012-03-13,5.5573,5.5861,5.5383,5.5861,14089,0
2012-03-14,5.6436,5.682,5.6436,5.6531,1461,0
2012-03-15,5.682,5.7491,5.6339,5.7011,31753,0
2012-03-16,5.7107,5.8161,5.7107,5.8161,10332,0
2012-03-19,5.7297,5.8448,5.7011,5.7491,45598,0
2012-03-20,5.8065,5.8065,5.7586,5.7586,521,0
2012-03-21,5.8065,5.8831,5.7969,5.8065,10750,0
2012-03-22,5.7969,5.8928,5.7297,5.7586,15062,0
2012-03-23,5.7969,5.8928,5.7586,5.8928,15705,0
2012-03-26,5.8448,5.8448,5.8448,5.8448,3131,0
2012-03-27,5.8448,5.8448,5.8448,5.8448,5220,0
2012-03-28,5.9119,5.9405,5.7778,5.8448,22647,0
2012-03-29,5.8448,5.8448,5.7969,5.8448,2244,0
2012-04-02,5.8256,5.9405,5.8256,5.8928,8036,0
2012-04-03,5.8928,5.9311,5.8928,5.8928,1461,0
2012-04-04,5.8448,5.8448,5.8448,5.8448,1044,0
2012-04-05,5.8543,5.9214,5.8448,5.8639,2047,0
2012-04-09,5.8543,5.8543,5.6914,5.7872,17379,0
2012-04-10,5.7586,5.8065,5.7011,5.7969,13583,0
2012-04-11,5.9119,5.9214,5.9023,5.9214,1044,0
2012-04-12,5.9119,5.9119,5.8161,5.8161,521,0
2012-04-13,5.7491,5.7491,5.7491,5.7491,1253,0
2012-04-16,5.7107,5.8353,5.7011,5.8353,18369,0
2012-04-17,5.7872,5.8831,5.7203,5.7586,1397,0
2012-04-18,5.8353,5.8353,5.7681,5.7681,40672,0
2012-04-19,5.7491,5.7491,5.7491,5.7491,3549,0
2012-04-20,5.7778,5.8543,5.7681,5.8448,5220,0
2012-04-23,5.7681,5.8928,5.7586,5.8928,3549,0
2012-04-24,5.8448,5.9791,5.8161,5.9214,8141,0
2012-04-25,5.9598,5.9791,5.9311,5.9311,730,0
2012-04-30,5.9405,5.9501,5.8775,5.9119,1461,0
2012-05-01,5.9501,5.9501,5.8448,5.8448,19307,0
2012-05-02,5.8353,5.8353,5.7586,5.7681,1020,0
2012-05-04,5.7872,5.9598,5.7872,5.9214,5512,0
2012-05-07,5.9119,5.9119,5.7586,5.8928,2598,0
2012-05-08,5.8448,5.8448,5.8448,5.8448,103,0
2012-05-10,5.8448,5.8448,5.8448,5.8448,13458,0
2012-05-11,5.9501,5.9501,5.9501,5.9501,103,0
2012-05-15,5.9501,5.9501,5.7586,5.7586,10165,0
2012-05-16,5.7586,5.7586,5.7586,5.7586,2088,0
2012-05-17,5.7969,5.7969,5.7969,5.7969,418,0
2012-05-18,5.9501,5.9598,5.7586,5.7969,6284,0
2012-05-21,5.7872,6.0173,5.7681,6.0173,8533,0
2012-05-22,5.9981,5.9981,5.7969,5.9405,12315,0
2012-05-23,5.8831,5.9501,5.8161,5.8928,9281,0
2012-05-24,5.8831,5.8831,5.7969,5.7969,2608,0
2012-05-25,5.7969,5.8928,5.7969,5.8928,939,0
2012-05-29,5.9119,5.9694,5.7586,5.9694,47786,0
2012-05-31,5.9311,5.9311,5.7681,5.7681,18246,0
2012-06-01,5.7011,5.7203,5.682,5.682,4070,0
2012-06-04,5.7491,5.7491,5.7491,5.7491,4070,0
2012-06-05,5.7011,5.7011,5.6531,5.6531,7233,0
2012-06-06,5.6531,5.7491,5.6531,5.7491,1879,0
2012-06-07,5.7491,5.7491,5.6531,5.6531,474,0
2012-06-08,5.6531,5.6531,5.6531,5.6531,2577,0
2012-06-12,5.5573,5.5573,5.4615,5.4615,18984,0
2012-06-13,5.452,5.4615,5.3753,5.3753,2608,0
2012-06-14,5.4425,5.452,5.4425,5.452,370,0
2012-06-15,5.3753,5.385,5.3083,5.385,23453,0
2012-06-18,5.3561,5.5093,5.3179,5.3944,47133,0
2012-06-19,5.4137,5.4137,5.3658,5.3944,626,0
2012-06-21,5.3658,5.4327,5.3658,5.3944,20955,0
2012-06-22,5.3944,5.3944,5.3944,5.3944,1126,0
2012-06-25,5.3369,5.4041,5.2699,5.3944,6898,0
2012-06-26,5.4137,5.4137,5.3658,5.4137,6221,0
2012-06-27,5.3944,5.4137,5.2891,5.4137,8286,0
2012-06-28,5.4231,5.4231,5.4137,5.4137,418,0
2012-06-29,5.4137,5.4137,5.3561,5.4136,7051,0
2012-07-02,5.3179,5.4137,5.3083,5.4137,5374,0
2012-07-05,5.4231,5.5093,5.4231,5.4231,1253,0
2012-07-06,5.4327,5.4327,5.4041,5.4137,10960,0
2012-07-10,5.5093,5.5191,5.4425,5.4425,10280,0
2012-07-11,5.4615,5.4615,5.4137,5.4425,3549,0
2012-07-12,5.4137,5.4137,5.3273,5.385,3340,0
2012-07-13,5.3561,5.4137,5.3273,5.4137,2296,0
2012-07-16,5.3561,5.4137,5.3561,5.4041,4175,0
2012-07-17,5.3273,5.3658,5.3083,5.3561,11381,0
2012-07-18,5.3465,5.3753,5.3465,5.3658,13933,0
2012-07-19,5.3658,5.3658,5.3658,5.3658,6679,0
2012-07-20,5.3179,5.3369,5.2699,5.2699,4326,0
2012-07-23,5.2603,5.3273,5.2603,5.3273,39763,0
2012-07-24,5.2699,5.3869,5.2699,5.3869,6157,0
2012-07-25,5.3273,5.3273,5.3179,5.3179,3070,0
2012-07-26,5.3658,5.3658,5.3658,5.3658,288,0
2012-07-27,5.4137,5.4137,5.3179,5.4137,2481,0
2012-07-30,5.4902,5.5093,5.3658,5.3658,4763,0
2012-07-31,5.4231,5.5093,5.4137,5.5093,9383,0
2012-08-01,5.5093,5.5093,5.5093,5.5093,5220,0
2012-08-02,5.4902,5.4902,5.4902,5.4902,103,0
2012-08-07,5.6531,5.682,5.6531,5.682,2410,0
2012-08-09,5.6053,5.8353,5.5957,5.8353,30499,0
2012-08-13,5.5477,5.5477,5.5477,5.5477,243,0
2012-08-14,5.7491,5.7681,5.7491,5.7491,13473,0
2012-08-15,5.7586,5.9311,5.7491,5.7821,12291,0
2012-08-16,5.8448,5.8448,5.5669,5.7011,1127,0
2012-08-21,5.7491,5.7681,5.6531,5.7491,32085,0
2012-08-22,5.6149,5.6149,5.6149,5.6149,103,0
2012-08-24,5.6149,5.7491,5.6053,5.7491,7410,0
2012-08-27,5.7491,5.7491,5.7491,5.7491,1357,0
2012-08-28,5.7491,5.7491,5.5093,5.5383,939,0
2012-08-30,5.5383,5.5573,5.5383,5.5573,691,0
2012-09-05,5.5861,5.5861,5.5861,5.5861,419,0
2012-09-06,5.6339,5.6339,5.6339,5.6339,520,0
2012-09-10,5.6531,5.6531,5.6436,5.6531,3131,0
2012-09-11,5.6724,5.7011,5.5219,5.6053,5979,0
2012-09-12,5.6053,5.7375,5.6053,5.6149,1565,0
2012-09-14,5.7203,5.7491,5.7203,5.7491,8036,0
2012-09-18,5.7491,5.7491,5.6531,5.7011,10318,0
2012-09-19,5.6531,5.7011,5.6531,5.7011,57584,0
2012-09-20,5.6914,5.7011,5.6579,5.7011,37023,0
2012-09-21,5.7681,5.7681,5.7681,5.7681,1443,0
2012-09-25,5.7107,5.7107,5.7011,5.7011,5530,0
2012-09-27,5.6627,5.6627,5.6627,5.6627,1504,0
2012-09-28,5.5191,5.6531,5.5093,5.6531,683,0
2012-10-01,5.6149,5.7394,5.6149,5.7394,626,0
2012-10-02,5.6914,5.7011,5.6914,5.7011,521,0
2012-10-03,5.7107,5.7107,5.7011,5.7011,521,0
2012-10-04,5.6053,5.6531,5.5765,5.5765,80571,0
2012-10-05,5.6531,5.6531,5.5669,5.5765,15609,0
2012-10-08,5.6053,5.6436,5.5669,5.6436,1484,0
2012-10-10,5.5468,5.5468,5.5093,5.5093,418,0
2012-10-11,5.5477,5.6531,5.5093,5.6053,14298,0
2012-10-12,5.6053,5.6436,5.6053,5.6053,2401,0
2012-10-16,5.6053,5.6053,5.6053,5.6053,715,0
2012-10-17,5.5861,5.5861,5.5282,5.5282,1101,0
2012-10-18,5.5957,5.5957,5.5957,5.5957,103,0
2012-10-22,5.6053,5.6053,5.5591,5.5591,2923,0
2012-10-23,5.5573,5.5573,5.5477,5.5573,2176,0
2012-10-24,5.5477,5.5573,5.5477,5.5477,2401,0
2012-10-25,5.5573,5.5573,5.3658,5.3658,1558,0
2012-10-26,5.4902,5.4902,5.3658,5.3658,12974,0
2012-10-31,5.3369,5.3369,5.3273,5.3273,4546,0
2012-11-01,5.3466,5.4615,5.3466,5.4615,8847,0
2012-11-02,5.4807,5.4807,5.4615,5.4615,8191,0
2012-11-05,5.5093,5.6531,5.4137,5.4137,2074,0
2012-11-07,5.3307,5.5573,5.3271,5.5573,1599,0
2012-11-08,5.5573,5.5573,5.5573,5.5573,196,0
2012-11-09,5.4531,5.4531,5.4137,5.4137,210,0
2012-11-13,5.452,5.452,5.4506,5.452,2192,0
2012-11-15,5.3753,5.3753,5.3658,5.3658,802,0
2012-11-19,5.4137,5.5573,5.3671,5.5573,1253,0
2012-11-20,5.3753,5.5573,5.3658,5.3658,7892,0
2012-11-21,5.3944,5.4615,5.3944,5.452,3443,0
2012-11-23,5.4902,5.5573,5.4902,5.5573,3443,0
2012-11-26,5.4615,5.5957,5.4137,5.5957,14820,0
2012-11-27,5.5191,5.5191,5.5191,5.5191,313,0
2012-11-28,5.4807,5.4807,5.4711,5.4711,626,0
2012-11-30,5.5093,5.5383,5.4711,5.5093,12153,0
2012-12-04,5.5477,5.5574,5.5286,5.5573,8036,0
2012-12-06,5.4902,5.4902,5.4615,5.4711,12420,0
2012-12-07,5.4711,5.5477,5.4711,5.5477,2088,0
2012-12-10,5.5093,5.6433,5.4615,5.4615,7059,0
2012-12-11,5.5573,5.5573,5.5477,5.5573,3131,0
2012-12-12,5.4999,5.6724,5.4999,5.6724,17275,0
2012-12-13,5.7491,5.7491,5.6245,5.7394,4696,0
2012-12-17,5.5957,5.7394,5.4999,5.6724,22382,0
2012-12-18,5.7203,5.7297,5.7203,5.7297,9814,0
2012-12-21,5.7394,5.7969,5.7394,5.7968,4482,0
2012-12-24,5.7872,5.8353,5.7778,5.7969,8646,0
2012-12-26,5.7969,5.7969,5.7491,5.7491,2296,0
2012-12-27,5.6914,5.7107,5.5669,5.5669,11837,0
2012-12-28,5.5766,5.7491,5.5766,5.7491,6498,0
2012-12-31,5.749,5.749,5.749,5.749,210,0
2013-01-02,5.7778,5.8928,5.7492,5.8448,5525,0
2013-01-03,5.8353,5.8543,5.7491,5.7491,7201,0
2013-01-04,5.7586,5.9119,5.7586,5.9119,2705,0
2013-01-07,5.9405,5.9598,5.8448,5.8928,7316,0
2013-01-08,5.8735,5.8735,5.8448,5.8448,2369,0
2013-01-09,5.8735,5.9501,5.8735,5.9311,2296,0
2013-01-10,5.9311,5.9311,5.8447,5.8447,2641,0
2013-01-11,5.8448,5.8449,5.7969,5.7969,9437,0
2013-01-14,5.7778,5.7778,5.7491,5.7491,19976,0
2013-01-15,5.9405,5.9405,5.9118,5.9119,5530,0
2013-01-16,5.8928,5.9214,5.8928,5.9214,730,0
2013-01-17,5.9214,5.9214,5.9119,5.9214,4095,0
2013-01-18,5.8543,5.8543,5.7586,5.7586,16229,0
2013-01-22,5.8353,5.8735,5.8065,5.8448,2088,0
2013-01-23,5.8448,5.9119,5.8448,5.8639,313,0
2013-01-24,5.8639,5.864,5.8639,5.864,2088,0
2013-01-25,5.9405,5.95,5.9405,5.9405,1773,0
2013-01-28,5.9311,6.0364,5.9311,5.942,17310,0
2013-01-29,5.9885,6.0828,5.8928,6.0828,1131,0
2013-02-01,6.0843,6.3239,6.0364,6.3142,19024,0
2013-02-04,6.3622,6.3622,6.0556,6.1323,11816,0
2013-02-05,6.2472,6.2472,6.2472,6.2472,103,0
2013-02-07,6.1994,6.3143,6.1994,6.3143,2923,0
2013-02-08,6.3143,6.7072,6.2856,6.7072,17883,0
2013-02-11,6.6689,6.7071,6.3239,6.6111,7403,0
2013-02-12,6.6112,6.6975,6.6112,6.697,8734,0
2013-02-13,6.6112,6.6209,6.573,6.573,69120,0
2013-02-14,6.6017,6.6017,6.4964,6.4964,3603,0
2013-02-15,6.5251,6.5634,6.4676,6.4676,4147,0
2013-02-19,6.4771,6.5634,6.4677,6.5633,4220,0
2013-02-20,6.5634,6.5634,6.4293,6.4676,12733,0
2013-02-21,6.4771,6.4771,6.3335,6.3335,2045,0
2013-02-22,6.3335,6.5538,6.3239,6.5538,8706,0
2013-02-25,6.3719,6.4771,6.2472,6.4676,3392,0
2013-02-26,6.5442,6.5634,6.3527,6.5061,2244,0
2013-02-28,6.4485,6.4485,6.4457,6.4457,6943,0
2013-03-01,6.4102,6.4103,6.4102,6.4103,1253,0
2013-03-04,6.5061,6.5154,6.4102,6.4676,9927,0
2013-03-05,6.4771,6.5154,6.4676,6.4676,4311,0
2013-03-07,6.4676,6.4676,6.4102,6.4293,3685,0
2013-03-08,6.5154,6.5154,6.458,6.5061,2608,0
2013-03-12,6.4198,6.435,6.4197,6.4197,15491,0
2013-03-13,6.4389,6.4389,6.3719,6.3719,24317,0
2013-03-14,6.3719,6.5634,6.3719,6.5634,13729,0
2013-03-15,6.5154,6.5251,6.458,6.458,8053,0
2013-03-18,6.5634,6.5634,6.4676,6.5634,1879,0
2013-03-19,6.5634,6.5634,6.4197,6.4676,6469,0
2013-03-20,6.4867,6.4924,6.4867,6.4867,9810,0
2013-03-21,6.4771,6.5153,6.4771,6.4868,7004,0
2013-03-22,6.4964,6.5634,6.4867,6.5634,18359,0
2013-03-26,6.5251,6.6112,6.5251,6.5442,5841,0
2013-03-28,6.5922,6.5922,6.5922,6.5922,313,0
2013-04-02,6.7268,6.7268,6.5826,6.5826,11742,0
2013-04-04,6.5826,6.6306,6.5826,6.6306,25204,0
2013-04-05,6.7171,7.0438,6.7171,7.0246,17149,0
2013-04-08,6.842,7.1015,6.842,6.9669,88816,0
2013-04-09,6.8612,6.9022,6.6402,6.8708,2264,0
2013-04-10,6.8708,6.9189,6.8228,6.8228,37429,0
2013-04-12,6.8708,6.8901,6.8516,6.8612,7283,0
2013-04-15,6.8228,6.8708,6.6787,6.6787,16130,0
2013-04-16,6.7268,6.7747,6.7268,6.7555,494,0
2013-04-17,6.6883,6.8037,6.6883,6.8037,520,0
2013-04-18,6.7747,6.7747,6.6787,6.6787,3433,0
2013-04-19,6.6787,6.8228,6.6787,6.7652,1613,0
2013-04-22,6.6787,6.6787,6.5826,6.6402,6764,0
2013-04-23,6.7268,6.7747,6.6787,6.7747,11941,0
2013-04-24,6.7363,6.7747,6.7268,6.7747,12696,0
2013-04-25,6.7746,6.7746,6.7268,6.7268,2185,0
2013-04-26,6.7363,6.7843,6.7268,6.7747,49523,0
2013-04-29,6.7747,6.7748,6.7652,6.7748,10138,0
2013-04-30,6.8612,6.8612,6.8516,6.8516,417,0
2013-05-01,6.8516,6.8516,6.7171,6.7171,31483,0
2013-05-02,6.7075,6.8881,6.6883,6.7363,2290,0
2013-05-03,6.7843,6.7843,6.7843,6.7843,209,0
2013-05-06,6.7268,6.7268,6.7268,6.7268,1219,0
2013-05-08,6.7268,6.7747,6.7268,6.7747,2634,0
2013-05-09,6.7747,6.7747,6.7747,6.7747,312,0
2013-05-13,6.7747,6.8998,6.7747,6.8708,104376,0
2013-05-14,6.7843,6.7843,6.7747,6.7747,2771,0
2013-05-16,6.7843,6.802,6.7843,6.802,1137,0
2013-05-17,6.8228,6.8228,6.7939,6.7939,312,0
2013-05-21,6.8037,6.8037,6.7939,6.7939,1869,0
2013-05-22,6.9092,6.9669,6.8998,6.9189,7596,0
2013-05-23,6.842,6.8517,6.842,6.8517,520,0
2013-05-24,6.8132,6.8516,6.8132,6.8324,312,0
2013-05-28,6.9574,6.9669,6.9574,6.9669,209,0
2013-05-29,6.8708,6.8708,6.8708,6.8708,103,0
2013-05-30,6.8805,6.8805,6.8805,6.8805,103,0
2013-05-31,6.8228,6.8805,6.7747,6.8324,5090,0
2013-06-03,6.7747,6.7747,6.7747,6.7747,103,0
2013-06-04,6.7843,6.7853,6.7843,6.7843,728,0
2013-06-05,6.8132,6.8132,6.7747,6.7748,1437,0
2013-06-06,6.7747,6.7747,6.7747,6.7747,676,0
2013-06-07,6.7747,6.7843,6.7747,6.7843,940,0
2013-06-10,6.7747,6.7747,6.7747,6.7747,209,0
2013-06-11,6.7268,6.7747,6.7268,6.7747,209,0
2013-06-12,6.6402,6.8612,6.6402,6.7747,312,0
2013-06-13,6.7747,6.7747,6.7747,6.7747,312,0
2013-06-14,6.7268,6.7268,6.7268,6.7268,312,0
2013-06-17,6.7747,6.7747,6.7747,6.7747,507,0
2013-06-18,6.7747,6.7747,6.7747,6.7747,103,0
2013-06-19,6.7747,6.7747,6.7747,6.7747,103,0
2013-06-20,6.7747,6.7843,6.7747,6.7747,4459,0
2013-06-21,6.7268,6.8612,6.7268,6.8612,791,0
2013-06-24,6.7268,6.7363,6.6787,6.6883,12842,0
2013-06-25,6.6498,6.6787,6.6498,6.6787,209,0
2013-06-27,6.7268,6.7268,6.7268,6.7268,103,0
2013-06-28,6.6787,6.7268,6.6787,6.7268,936,0
2013-07-01,6.7171,6.7268,6.7171,6.7268,1456,0
2013-07-02,6.7268,6.7747,6.7268,6.7268,2393,0
2013-07-03,6.7843,6.7843,6.7268,6.7843,9054,0
2013-07-10,6.8037,6.8612,6.8037,6.8612,7469,0
2013-07-11,6.8708,7.015,6.8228,6.9285,7334,0
2013-07-12,6.9189,6.9189,6.9189,6.9189,417,0
2013-07-15,7.0053,7.0053,6.9574,6.9574,1353,0
2013-07-16,6.9189,6.9189,6.9189,6.9189,103,0
2013-07-17,6.9381,6.9382,6.9381,6.9381,673,0
2013-07-18,7.0053,7.0246,6.9574,7.0246,2809,0
2013-07-19,6.9476,7.3609,6.9476,7.0918,5014,0
2013-07-22,6.9574,6.9669,6.9486,6.9486,860,0
2013-07-23,6.9574,6.9574,6.9574,6.9574,103,0
2013-07-24,7.015,7.3801,7.0025,7.188,26191,0
2013-07-25,7.188,7.2071,7.14,7.2071,5822,0
2013-07-26,7.188,7.236,7.1783,7.2072,4707,0
2013-07-29,7.2071,7.236,7.207,7.2071,2497,0
2013-07-30,7.2071,7.4013,7.2071,7.4013,2957,0
2013-07-31,7.2648,7.2648,7.2071,7.2071,546,0
2013-08-01,7.2071,7.2071,7.1303,7.1495,3122,0
2013-08-02,7.1207,7.3128,7.1207,7.2936,3694,0
2013-08-06,7.2168,7.4474,7.2168,7.4474,2711,0
2013-08-07,7.4473,7.4473,7.1688,7.1688,1456,0
2013-08-08,7.2071,7.2071,7.2071,7.2071,103,0
2013-08-09,7.2071,7.3609,7.2071,7.3609,3796,0
2013-08-12,7.3993,7.4378,7.3993,7.4282,1353,0
2013-08-14,7.4378,7.4378,7.2648,7.3032,6058,0
2013-08-15,7.2745,7.2745,7.0246,7.0246,9591,0
2013-08-19,7.015,7.0246,7.0053,7.015,4707,0
2013-08-20,6.9957,7.0246,6.9957,7.0246,540,0
2013-08-21,7.1981,7.2071,7.1981,7.2071,1041,0
2013-08-23,7.207,7.207,6.9669,7.1112,3232,0
2013-08-26,7.188,7.188,6.9669,6.9862,1211,0
2013-08-27,6.9669,6.967,6.9669,6.9669,2706,0
2013-08-28,6.9669,7.1207,6.9669,7.0376,3608,0
2013-08-29,7.0342,7.0342,6.9669,7.0246,1353,0
2013-08-30,6.9863,6.9863,6.9669,6.9861,9065,0
2013-09-03,6.9862,7.0822,6.9669,7.0822,7282,0
2013-09-04,7.015,7.015,7.015,7.015,5021,0
2013-09-05,6.9669,6.9669,6.9669,6.9669,1250,0
2013-09-06,6.9189,6.9381,6.9189,6.9189,7997,0
2013-09-09,6.9188,7.0534,6.9188,7.0396,18450,0
2013-09-10,6.9285,7.1783,6.9189,7.0822,24268,0
2013-09-11,7.1783,7.1783,6.8805,6.9476,3395,0
2013-09-12,7.1015,7.1495,6.9766,6.9957,1250,0
2013-09-13,6.9092,7.0053,6.8708,6.9574,10478,0
2013-09-16,7.015,7.1129,6.8708,7.1129,8712,0
2013-09-17,7.1112,7.1112,6.8901,7.015,1144,0
2013-09-18,7.0631,7.0631,6.9766,7.0053,4641,0
2013-09-19,6.9957,7.1112,6.9669,7.1112,3677,0
2013-09-20,7.1112,7.1112,7.1112,7.1112,860,0
2013-09-23,6.9189,6.9189,6.9092,6.9189,3850,0
2013-09-24,6.9669,6.9957,6.9669,6.9669,12488,0
2013-09-25,6.9669,7.0631,6.9669,6.9669,1250,0
2013-09-26,6.9862,7.1015,6.9669,6.9669,6973,0
2013-09-27,6.9574,7.0053,6.9574,7.0053,2033,0
2013-09-30,7.0043,7.0043,6.9669,6.9669,13616,0
2013-10-01,6.9669,7.0918,6.9669,7.0727,6418,0
2013-10-02,7.2168,7.2552,7.0342,7.0918,832,0
2013-10-03,6.9669,6.9862,6.9669,6.9862,209,0
2013-10-04,7.1015,7.2264,6.9669,6.9669,5410,0
2013-10-07,7.1015,7.1112,6.9669,6.9669,3850,0
2013-10-08,7.015,7.1303,6.9285,6.9285,16025,0
2013-10-09,6.9766,7.2168,6.9574,6.9862,6140,0
2013-10-10,7.0727,7.0918,6.9766,6.9766,2411,0
2013-10-11,7.1977,7.3993,6.9957,6.9957,2029,0
2013-10-14,7.1015,7.3897,6.9669,6.9669,8364,0
2013-10-15,7.0053,7.2071,6.9669,7.015,14090,0
2013-10-16,7.1015,7.1112,7.0727,7.0918,6140,0
2013-10-17,7.0727,7.1112,7.0631,7.1112,5931,0
2013-10-18,7.0246,7.0246,7.015,7.015,2497,0
2013-10-21,7.015,7.1783,7.015,7.1783,1561,0
2013-10-23,7.1112,7.2264,7.1112,7.1112,33509,0
2013-10-24,7.14,7.14,7.1112,7.1112,34549,0
2013-10-25,7.1207,7.2071,7.1207,7.2071,11447,0
2013-10-28,7.1783,7.2552,7.1783,7.2552,312,0
2013-10-29,7.1687,7.3417,7.1687,7.3417,728,0
2013-10-30,7.188,7.188,7.188,7.188,312,0
2013-10-31,7.3514,7.3514,7.3514,7.3514,520,0
2013-11-01,7.2841,7.2841,7.2841,7.2841,103,0
2013-11-06,7.3322,7.3322,7.3032,7.3032,2393,0
2013-11-08,7.1207,7.1207,7.1207,7.1207,1041,0
2013-11-11,7.1592,7.1592,7.1495,7.1495,209,0
2013-11-12,7.2071,7.2841,7.1207,7.1207,2185,0
2013-11-13,7.188,7.2071,7.1112,7.1687,18020,0
2013-11-14,7.1112,7.2071,7.1112,7.2071,12071,0
2013-11-15,7.1783,7.2552,7.1783,7.2552,4267,0
2013-11-18,7.3032,7.3032,7.3032,7.3032,1041,0
2013-11-19,7.2918,7.2918,7.2062,7.2071,4523,0
2013-11-20,7.2168,7.2168,7.1112,7.1112,11238,0
2013-11-21,7.1112,7.188,7.1112,7.188,3642,0
2013-11-22,7.1783,7.1783,7.1783,7.1783,103,0
2013-11-26,7.2071,7.2552,7.2071,7.2552,7389,0
2013-11-27,7.2552,7.3514,7.2552,7.3032,15610,0
2013-11-29,7.3032,7.3032,7.3032,7.3032,310,0
2013-12-03,7.3032,7.3032,7.3032,7.3032,312,0
2013-12-04,7.3032,7.3032,7.3032,7.3032,1561,0
2013-12-05,7.3032,7.3032,7.3032,7.3032,2601,0
2013-12-06,7.3032,7.3032,7.3032,7.3032,1768,0
2013-12-10,7.3032,7.3032,7.3032,7.3032,1041,0
2013-12-11,7.3032,7.3032,7.3032,7.3032,1768,0
2013-12-12,7.3032,7.3514,7.3032,7.3514,8949,0
2013-12-16,7.3032,7.3032,7.3032,7.3032,1561,0
2013-12-20,7.2841,7.3129,7.1207,7.1207,10823,0
2013-12-23,6.9766,6.9766,6.9766,6.9766,312,0
2013-12-26,7.1112,7.2071,7.1112,7.2071,5619,0
2013-12-27,7.1112,7.1112,7.1112,7.1112,417,0
2013-12-30,6.9957,7.1977,6.9957,7.188,2601,0
2013-12-31,7.0342,7.1592,7.0246,7.1207,6348,0
2014-01-02,7.0918,7.0918,7.0154,7.0154,1425,0
2014-01-03,7.1015,7.1102,7.0632,7.0822,2056,0
2014-01-06,7.1112,7.1112,7.1112,7.1112,6242,0
2014-01-08,7.015,7.1112,7.015,7.1112,417,0
2014-01-09,7.1112,7.1112,7.1112,7.1112,6973,0
2014-01-10,7.1112,7.1112,7.1112,7.1112,103,0
2014-01-13,7.0053,7.0438,7.0053,7.0438,209,0
2014-01-14,7.1112,7.2071,7.1112,7.1112,1665,0
2014-01-15,7.1112,7.2168,7.1112,7.1592,23311,0
2014-01-16,7.2071,7.2936,7.207,7.2071,10236,0
2014-01-17,7.2552,7.2936,7.2552,7.2936,1041,0
2014-01-21,7.2841,7.4474,7.2841,7.4474,22581,0
2014-01-22,7.4474,7.7069,7.4474,7.7069,24143,0
2014-01-23,7.6876,7.7069,7.6876,7.7069,1456,0
2014-01-24,7.6876,7.6972,7.6876,7.6876,1874,0
2014-01-27,7.6972,7.6972,7.5917,7.5917,4474,0
2014-01-29,7.5724,7.7357,7.5724,7.7357,3331,0
2014-01-30,7.4956,7.6011,7.4956,7.5917,417,0
2014-01-31,7.7261,7.7357,7.7261,7.7357,356,0
2014-02-03,7.7261,7.7357,7.5532,7.5532,2829,0
2014-02-04,7.7549,7.7549,7.7549,7.7549,156,0
2014-02-07,7.6875,7.7837,7.6866,7.7743,9266,0
2014-02-10,7.5917,7.6108,7.5917,7.5917,1144,0
2014-02-11,7.5917,7.6396,7.5714,7.6396,1615,0
2014-02-12,7.6876,8.2257,7.6876,7.8896,19059,0
2014-02-13,7.8799,8.2162,7.8799,8.0048,9126,0
2014-02-14,8.072,8.0721,8.0048,8.0048,1903,0
2014-02-18,8.0048,8.0048,7.8799,7.9279,1885,0
2014-02-19,7.9279,7.9279,7.9279,7.9279,107,0
2014-02-20,7.8799,7.8799,7.8799,7.8799,520,0
2014-02-21,7.9664,7.976,7.88,7.9279,9383,0
2014-02-24,7.9543,7.9543,7.8799,7.8799,1202,0
2014-02-25,7.88,7.9279,7.88,7.9279,2290,0
2014-02-26,7.9279,7.9279,7.8799,7.8799,13818,0
2014-02-27,7.7837,7.9183,7.7837,7.9183,3171,0
2014-02-28,7.9183,7.976,7.9183,7.9279,1642,0
2014-03-03,7.9183,7.9183,7.7837,7.7837,1158,0
2014-03-04,7.9183,7.9183,7.9183,7.9183,103,0
2014-03-05,7.8799,7.8799,7.8798,7.8798,497,0
2014-03-06,7.8799,7.8799,7.8703,7.8703,624,0
2014-03-07,7.8799,7.8799,7.8799,7.8799,3028,0
2014-03-10,7.8799,7.8799,7.8799,7.8799,103,0
2014-03-11,7.9185,7.9185,7.9108,7.9185,2175,0
2014-03-12,7.9185,7.9185,7.9185,7.9185,110,0
2014-03-13,7.9184,7.9184,7.9184,7.9184,1791,0
2014-03-14,7.9185,7.9185,7.9185,7.9185,103,0
2014-03-18,7.9185,7.9185,7.8412,7.8412,2028,0
2014-03-19,7.899,7.8991,7.899,7.8991,2080,0
2014-03-20,7.8654,7.8654,7.8412,7.8412,3216,0
2014-03-21,7.8219,7.8219,7.7254,7.7254,4016,0
2014-03-24,7.7447,7.7447,7.706,7.706,4907,0
2014-03-26,7.7254,7.7254,7.706,7.706,1036,0
2014-03-28,7.7254,7.7736,7.6771,7.7736,5009,0
2014-03-31,7.7736,7.7736,7.6771,7.7254,4641,0
2014-04-01,7.6923,7.7736,7.6923,7.7736,1802,0
2014-04-02,7.7253,7.7254,7.7253,7.7254,1347,0
2014-04-03,7.7254,7.7254,7.6191,7.6238,4349,0
2014-04-08,7.7253,7.7253,7.7253,7.7253,1049,0
2014-04-09,7.6577,7.6577,7.6287,7.6287,1036,0
2014-04-10,7.6287,7.6287,7.6287,7.6287,207,0
2014-04-11,7.7254,7.7254,7.6385,7.6385,1772,0
2014-04-14,7.6385,7.6385,7.6287,7.6287,932,0
2014-04-15,7.6094,7.6191,7.5902,7.6094,2071,0
2014-04-16,7.7736,7.7736,7.6866,7.6866,5647,0
2014-04-17,7.735,7.8027,7.735,7.7736,12026,0
2014-04-21,7.7929,7.9088,7.7639,7.764,5637,0
2014-04-22,7.5997,7.8122,7.5997,7.8122,11297,0
2014-04-23,7.736,7.736,7.7157,7.7263,4764,0
2014-04-24,7.7254,7.7447,7.7157,7.7447,4015,0
2014-04-25,7.7447,7.7447,7.6998,7.706,1243,0
2014-04-28,7.7254,7.7254,7.7129,7.7129,1367,0
2014-04-29,7.7254,7.7736,7.6385,7.7726,5377,0
2014-04-30,7.7253,7.7253,7.7098,7.7098,394,0
2014-05-01,7.706,7.7254,7.6408,7.6408,1516,0
2014-05-02,7.7254,7.7254,7.6771,7.6819,3149,0
2014-05-05,7.7254,7.7447,7.7254,7.7447,4035,0
2014-05-06,7.7254,7.7254,7.7157,7.7254,10552,0
2014-05-07,7.7254,7.7254,7.706,7.706,1656,0
2014-05-09,7.706,7.706,7.4743,7.6771,30658,0
2014-05-12,7.725,7.764,7.725,7.764,19801,0
2014-05-13,7.7254,7.7456,7.7254,7.7447,2693,0
2014-05-15,7.6963,7.764,7.6963,7.764,2626,0
2014-05-16,7.7254,7.7254,7.7254,7.7254,129,0
2014-05-19,7.7254,7.7254,7.7253,7.7254,2727,0
2014-05-20,7.764,7.7736,7.7447,7.7447,2045,0
2014-05-21,7.7736,7.7736,7.7447,7.764,3411,0
2014-05-22,7.764,7.764,7.764,7.764,541,0
2014-05-23,7.7254,7.7254,7.7254,7.7254,1221,0
2014-05-27,7.7447,7.7447,7.7157,7.7447,2175,0
2014-05-28,7.6964,7.8412,7.6964,7.7254,4506,0
2014-05-29,7.6967,7.6967,7.6963,7.6963,412,0
2014-05-30,7.7254,7.7254,7.7254,7.7254,828,0
2014-06-04,7.735,7.735,7.7254,7.7254,1975,0
2014-06-05,7.7736,7.8412,7.7736,7.8412,530,0
2014-06-06,7.7931,7.8074,7.793,7.8074,1245,0
2014-06-09,7.8412,7.8422,7.793,7.8422,830,0
2014-06-10,7.8219,7.9571,7.8219,7.9474,3209,0
2014-06-11,7.9561,7.9571,7.9368,7.9368,462,0
2014-06-16,7.9377,7.9571,7.9377,7.9571,1408,0
2014-06-17,7.9474,8.0634,7.9377,8.0537,1509,0
2014-06-18,8.0054,8.0634,7.9957,8.015,5537,0
2014-06-19,7.9957,8.015,7.9957,8.015,1718,0
2014-06-20,8.0247,8.1792,8.0247,8.1502,914,0
2014-06-23,8.0729,8.1213,8.0537,8.1213,755,0
2014-06-24,8.2072,8.2072,8.189,8.189,649,0
2014-06-25,8.1778,8.1778,8.1381,8.1695,621,0
2014-06-26,8.1792,8.1792,7.9774,8.1309,1554,0
2014-06-30,8.1985,8.2062,7.9957,8.2062,783,0
2014-07-01,7.9766,8.3144,7.9766,8.2758,6194,0
2014-07-02,8.2564,8.2951,8.1502,8.1502,3521,0
2014-07-03,8.1695,8.3337,8.1695,8.3337,932,0
2014-07-07,8.2082,8.4786,8.2082,8.4303,3904,0
2014-07-08,8.4496,8.4496,8.3532,8.44,4349,0
2014-07-09,8.3627,8.4013,8.2468,8.3723,9630,0
2014-07-10,8.3433,8.3531,8.3048,8.3531,2387,0
2014-07-11,8.4013,8.4013,8.382,8.4013,625,0
2014-07-14,8.3723,8.4013,8.3723,8.3723,238,0
2014-07-15,8.4206,8.4206,8.4206,8.4206,103,0
2014-07-16,8.4303,8.4303,8.3674,8.3674,1139,0
2014-07-17,8.4496,8.4496,8.1309,8.3917,1749,0
2014-07-18,8.4495,9.0338,8.3723,8.4013,23554,0
2014-07-21,8.3627,8.3627,8.3531,8.3531,469,0
2014-07-22,8.575,8.575,8.575,8.575,103,0
2014-07-23,8.5655,8.5655,8.2661,8.5365,1554,0
2014-07-24,8.3531,8.5461,8.3531,8.5269,1347,0
2014-07-25,8.5945,8.8262,8.575,8.6524,3563,0
2014-07-28,8.6814,8.6814,8.4978,8.6427,517,0
2014-07-29,8.6814,8.6814,8.3048,8.4786,1814,0
2014-07-30,8.6814,8.6814,8.5847,8.5847,1554,0
2014-07-31,8.4978,8.5075,8.4978,8.4978,1346,0
2014-08-01,8.5075,8.5945,8.4978,8.4978,4245,0
2014-08-04,8.4109,8.5461,8.4109,8.5365,4509,0
2014-08-05,8.5172,8.5172,8.4978,8.4978,725,0
2014-08-06,8.3531,8.4881,8.3531,8.4496,621,0
2014-08-07,8.4496,8.4786,8.3723,8.4496,11058,0
2014-08-08,8.4303,8.4496,8.3723,8.4303,5901,0
2014-08-11,8.4496,8.4978,8.2998,8.324,25274,0
2014-08-12,8.2854,8.2854,8.2854,8.2854,418,0
2014-08-13,8.382,8.4978,8.3723,8.4978,1999,0
2014-08-14,8.3048,8.4496,8.2082,8.4496,10342,0
2014-08-15,8.4592,8.4978,8.3144,8.4978,4549,0
2014-08-18,8.4496,8.4689,8.4303,8.4689,1537,0
2014-08-19,8.4689,8.4689,8.4689,8.4689,228,0
2014-08-21,8.4496,8.5945,8.4496,8.5945,15304,0
2014-08-22,8.575,8.662,8.575,8.6427,8751,0
2014-08-25,8.5461,8.6427,8.5461,8.6427,2695,0
2014-08-26,8.6814,8.6814,8.4979,8.5945,4245,0
2014-08-27,8.5558,8.5932,8.5461,8.5461,3916,0
2014-08-28,8.4495,8.4496,8.4495,8.4496,331,0
2014-08-29,8.2854,8.4592,8.2564,8.3531,7507,0
2014-09-02,8.4592,8.4592,8.4303,8.4496,674,0
2014-09-03,8.5056,8.5056,8.5056,8.5056,403,0
2014-09-08,8.662,8.662,8.662,8.662,370,0
2014-09-09,8.4786,8.662,8.4303,8.4303,965,0
2014-09-10,8.5945,8.5945,8.2953,8.5461,1868,0
2014-09-11,8.4881,8.4881,8.4881,8.4881,240,0
2014-09-12,8.2564,8.5461,8.2564,8.2564,3280,0
2014-09-15,8.3144,8.4496,8.3144,8.4496,455,0
2014-09-17,8.3048,8.4978,8.3048,8.4978,2618,0
2014-09-18,8.3048,8.4786,8.2564,8.4013,101659,0
2014-09-19,8.3048,8.4592,8.2564,8.4496,175872,0
2014-09-22,8.3048,8.4978,8.3048,8.3048,1285,0
2014-09-23,8.3048,8.3048,8.3048,8.3048,141,0
2014-09-24,8.4592,8.4592,8.2082,8.4254,4453,0
2014-09-25,8.4013,8.4978,8.2082,8.4592,20727,0
2014-09-26,8.4592,8.4592,8.2082,8.4496,2927,0
2014-09-29,8.3531,8.3531,8.3531,8.3531,105,0
2014-09-30,8.44,8.5847,8.3048,8.5461,8906,0
2014-10-01,8.4978,8.5075,8.4109,8.4592,1151,0
2014-10-02,8.3337,8.4689,8.3048,8.4592,36689,0
2014-10-03,8.4496,8.4978,8.4496,8.4978,1625,0
2014-10-06,8.4978,8.4978,8.4786,8.4978,2164,0
2014-10-07,8.4978,8.5847,8.3531,8.5461,4064,0
2014-10-08,8.5846,8.5847,8.4921,8.4978,9012,0
2014-10-09,8.5075,8.5461,8.5075,8.5461,1020,0
2014-10-10,8.5075,8.575,8.4501,8.5269,5609,0
2014-10-13,8.5461,8.5461,8.3805,8.5461,3139,0
2014-10-14,8.5461,8.5461,8.4109,8.4496,16896,0
2014-10-15,8.4592,8.4592,8.4109,8.4109,1398,0
2014-10-17,8.4303,8.4303,8.4114,8.4114,311,0
2014-10-20,8.411,8.4496,8.411,8.4496,2545,0
2014-10-21,8.6331,8.6331,8.5847,8.5847,1296,0
2014-10-23,8.4786,8.5461,8.4786,8.5461,1705,0
2014-10-24,8.5365,8.5365,8.5365,8.5365,448,0
2014-10-27,8.4592,8.4592,8.4592,8.4592,252,0
2014-10-28,8.5945,8.5945,8.575,8.575,1476,0
2014-10-30,8.5655,8.5655,8.5461,8.5655,608,0
2014-10-31,8.6234,8.6234,8.4109,8.5945,763,0
2014-11-04,8.4978,8.6427,8.4881,8.6138,1803,0
2014-11-05,8.5461,8.5461,8.4978,8.5075,3395,0
2014-11-06,8.4303,8.5461,8.4303,8.5461,1689,0
2014-11-07,8.6137,8.6138,8.603,8.6138,2177,0
2014-11-10,8.5471,8.5471,8.5461,8.5461,2071,0
2014-11-11,8.6138,8.6138,8.5461,8.5461,1813,0
2014-11-12,8.6427,8.6427,8.5945,8.6138,11676,0
2014-11-13,8.6331,8.6331,8.6331,8.6331,517,0
2014-11-14,8.6427,8.72,8.6427,8.72,14484,0
2014-11-17,8.7393,8.7393,8.7393,8.7393,13358,0
2014-11-18,8.8253,8.8262,8.749,8.7538,3053,0
2014-11-21,8.8359,8.9034,8.8359,8.9034,1864,0
2014-11-24,8.8552,9,8.8552,8.9324,9237,0
2014-11-25,8.9613,9,8.9613,8.9904,9009,0
2014-11-26,8.9904,9.0386,8.9518,9.0386,4138,0
2014-11-28,9.0626,9.0626,9.0626,9.0626,110,0
2014-12-02,9.0774,9.1063,8.945,8.945,3534,0
2014-12-03,9.0193,9.0193,8.8841,8.8938,10583,0
2014-12-04,8.9807,8.9807,8.8841,8.8842,5350,0
2014-12-05,8.9807,9.029,8.9807,9.029,3723,0
2014-12-08,9.029,9.029,8.9324,8.9324,311,0
2014-12-09,8.8841,8.9324,8.2951,8.9324,16984,0
2014-12-10,8.7393,8.9034,8.7393,8.749,1535,0
2014-12-11,8.9227,8.9324,8.8677,8.8794,729,0
2014-12-12,8.7972,8.8359,8.7972,8.8262,3987,0
2014-12-15,8.8262,8.8359,8.8165,8.8165,2481,0
2014-12-16,8.7683,8.7683,8.7683,8.7683,311,0
2014-12-17,8.8359,8.8359,8.7393,8.8359,1419,0
2014-12-18,8.8359,8.8359,8.749,8.8359,5306,0
2014-12-19,8.8359,8.8841,8.5655,8.5655,6032,0
2014-12-22,8.749,8.8841,8.6717,8.8841,3788,0
2014-12-24,8.7586,8.7586,8.7586,8.7586,114,0
2014-12-26,8.7875,8.7875,8.7875,8.7875,197,0
2014-12-29,8.7586,8.7875,8.7586,8.7586,2310,0
2014-12-30,8.749,8.7875,8.749,8.749,3501,0
2014-12-31,8.7875,8.8359,8.7875,8.831,5722,0
2015-01-02,8.8359,8.8359,8.7393,8.7393,5577,0
2015-01-05,8.7393,8.8359,8.7393,8.8165,4433,0
2015-01-06,8.8649,8.8744,8.7393,8.8165,6123,0
2015-01-07,8.7393,8.8649,8.7393,8.8649,5344,0
2015-01-08,8.7683,8.7875,8.7393,8.7393,6005,0
2015-01-09,8.7393,8.7875,8.7393,8.7875,8284,0
2015-01-12,8.7393,9.1738,8.7393,9.1738,3378,0
2015-01-13,8.7683,8.7683,8.7393,8.7393,1864,0
2015-01-14,8.749,8.749,8.7393,8.749,414,0
2015-01-15,8.7393,8.7393,8.7393,8.7393,828,0
2015-01-16,8.6911,8.7393,8.6911,8.7393,621,0
2015-01-20,8.7393,8.7393,8.7393,8.7393,311,0
2015-01-21,8.7402,8.7402,8.7393,8.7393,524,0
2015-01-22,8.7393,8.7875,8.7393,8.7393,1347,0
2015-01-23,8.8359,8.8359,8.8359,8.8359,103,0
2015-01-26,8.7875,9.0193,8.7586,8.7586,3625,0
2015-01-27,8.8455,8.8455,8.3048,8.6911,5667,0
2015-01-28,8.6911,8.6911,8.6911,8.6911,4687,0
2015-01-30,8.8359,8.8369,8.8359,8.8359,1760,0
2015-02-02,8.9228,8.9324,8.9228,8.9324,3107,0
2015-02-03,8.8513,8.9324,8.8359,8.9323,4861,0
2015-02-04,8.8841,8.9324,8.8841,8.9323,3264,0
2015-02-05,8.971,9.0579,8.971,9.0579,4593,0
2015-02-09,9.1255,9.1255,9.1255,9.1255,166,0
2015-02-10,9.1255,9.1255,9.1255,9.1255,208,0
2015-02-11,9.029,9.029,9.029,9.029,828,0
2015-02-12,9.029,9.1254,8.9808,9.1254,5334,0
2015-02-13,9.0774,9.0775,9.029,9.029,1444,0
2015-02-23,8.8851,8.8851,8.8841,8.8841,2594,0
2015-02-27,8.8841,8.8841,8.8841,8.8841,121,0
2015-03-02,8.8841,8.8841,8.8841,8.8841,208,0
2015-03-03,9.029,9.0774,9,9.0677,6110,0
2015-03-06,8.9807,8.9807,8.9807,8.9807,1036,0
2015-03-09,8.6911,8.6911,8.6911,8.6911,103,0
2015-03-10,8.7683,8.8841,8.6911,8.7875,6628,0
2015-03-11,8.9629,8.9629,8.7973,8.7973,410,0
2015-03-13,8.9337,8.9337,8.9337,8.9337,102,0
2015-03-16,8.7681,8.9629,8.7681,8.8655,7493,0
2015-03-17,8.9629,8.9629,8.9629,8.9629,308,0
2015-03-19,8.9629,8.9629,8.9629,8.9629,308,0
2015-03-20,8.8752,8.8752,8.8752,8.8752,616,0
2015-03-23,9.0117,9.0117,9.0117,9.0117,1745,0
2015-03-24,9.0019,9.0117,9.0019,9.0117,616,0
2015-03-27,9.0117,9.0117,8.8655,9.0117,5440,0
2015-03-30,8.8655,8.8655,8.8655,8.8655,102,0
2015-04-01,8.9629,8.9629,8.9532,8.9629,1847,0
2015-04-07,9.0506,9.0506,8.8656,8.9629,4765,0
2015-04-09,9.0019,9.0019,9.0019,9.0019,102,0
2015-04-10,9.0117,9.0117,9.0117,9.0117,3080,0
2015-04-14,9.0117,9.0214,8.9629,9.0019,9238,0
2015-04-15,9.0117,9.0117,8.9629,8.9629,206,0
2015-04-16,8.9629,8.9629,8.9629,8.9629,102,0
2015-04-17,8.9629,8.9629,8.9629,8.9629,616,0
2015-04-22,8.8265,8.8265,8.8265,8.8265,1028,0
2015-04-24,8.9532,8.9629,8.9142,8.9629,1144,0
2015-04-27,8.9532,8.9532,8.8655,8.8655,2464,0
2015-04-28,8.9142,8.9142,8.8655,8.8655,5132,0
2015-04-30,8.8363,8.8363,8.8168,8.8168,2976,0
2015-05-01,8.8168,8.924,8.8168,8.924,2361,0
2015-05-04,8.885,8.885,8.7681,8.8363,2669,0
2015-05-05,8.8558,8.9045,8.8558,8.8655,4003,0
2015-05-07,8.8168,8.8168,8.8168,8.8168,822,0
2015-05-08,8.7681,8.8655,8.7681,8.8655,4413,0
2015-05-11,8.8655,8.8655,8.8168,8.8655,1539,0
2015-05-13,8.8168,8.8168,8.8168,8.8168,1074,0
2015-05-14,8.8168,8.8655,8.8168,8.8265,718,0
2015-05-15,8.8266,8.8266,8.8266,8.8266,410,0
2015-05-18,8.8655,8.8655,8.8655,8.8655,4106,0
2015-05-19,8.8265,8.8655,8.3394,8.8655,17582,0
2015-05-20,8.9142,8.9142,8.7583,8.7681,7903,0
2015-05-21,8.7194,8.7291,8.7194,8.7194,4106,0
2015-05-22,8.7681,8.8558,8.7194,8.7681,20119,0
2015-05-26,8.7681,8.8071,8.7681,8.7681,2772,0
2015-05-27,8.7583,8.7681,8.7291,8.7486,3080,0
2015-05-28,8.7681,8.7681,8.7291,8.7291,9957,0
2015-05-29,8.7486,8.7681,8.7389,8.7681,7699,0
2015-06-01,8.7681,8.7681,8.7583,8.7681,1713,0
2015-06-02,8.7681,8.7681,8.7583,8.7681,3442,0
2015-06-03,8.7291,8.7681,8.7291,8.7681,513,0
2015-06-04,8.7681,8.7779,8.7194,8.7779,10675,0
2015-06-05,8.7681,8.7681,8.7681,8.7681,102,0
2015-06-08,8.8655,8.8655,8.8168,8.8168,1231,0
2015-06-09,8.8558,8.8655,8.8558,8.8655,658,0
2015-06-10,8.8558,9.0117,8.8558,8.8655,2216,0
2015-06-11,9.0117,9.0117,8.7779,8.7779,8103,0
2015-06-12,8.9825,8.9825,8.9825,8.9825,206,0
2015-06-15,9.0409,9.2357,9.0409,9.2357,410,0
2015-06-16,9.2065,9.2065,9.0117,9.0117,1129,0
2015-06-18,9.2065,9.2065,9.0117,9.2065,2053,0
2015-06-19,9.0604,9.2065,8.8265,9.2065,7288,0
2015-06-22,9.0604,9.0604,9.0604,9.0604,1539,0
2015-06-24,9.1967,9.2552,9.1091,9.1091,9854,0
2015-06-25,9.187,9.2065,9.0604,9.1967,8520,0
2015-06-26,9.1967,9.1967,9.1967,9.1967,308,0
2015-06-29,9.1577,9.2065,9.1577,9.2065,308,0
2015-06-30,9.187,9.187,8.924,8.924,316,0
2015-07-01,9.1577,9.1577,9.1091,9.1091,6262,0
2015-07-02,8.9629,9.0117,8.9142,8.9629,8725,0
2015-07-06,8.924,8.924,8.9142,8.9142,1745,0
2015-07-07,8.9142,9.1285,8.9142,9.1285,1231,0
2015-07-08,8.9045,8.9045,8.9045,8.9045,102,0
2015-07-09,8.9045,9.0409,8.8655,9.0409,2669,0
2015-07-10,9.0604,9.1577,8.9629,8.9629,5338,0
2015-07-13,8.8655,9.1577,8.8655,9.0896,4311,0
2015-07-14,8.9435,8.9435,8.9435,8.9435,288,0
2015-07-20,8.9825,8.9825,8.9629,8.9629,5850,0
2015-07-21,8.924,8.924,8.924,8.924,102,0
2015-07-22,8.924,8.924,8.924,8.924,616,0
2015-07-27,9.0409,9.0409,9.0409,9.0409,206,0
2015-07-29,9.0409,9.0409,8.8655,8.8655,2258,0
2015-07-31,8.8655,8.8655,8.8655,8.8655,102,0
2015-08-03,8.8655,8.8752,8.8655,8.8752,219,0
2015-08-04,8.9921,8.9921,8.9921,8.9921,206,0
2015-08-05,8.9435,8.9435,8.8655,8.9045,2669,0
2015-08-06,9.0117,9.0117,8.8655,8.8655,513,0
2015-08-07,9.0019,9.0019,8.9045,8.9045,308,0
2015-08-10,8.885,8.885,8.8655,8.8655,3490,0
2015-08-11,8.7691,8.7691,8.7681,8.7681,3080,0
2015-08-12,8.7194,8.7681,8.7194,8.7291,3901,0
2015-08-13,8.7194,8.7389,8.7194,8.7194,924,0
2015-08-14,8.7486,8.7486,8.7194,8.7194,924,0
2015-08-17,8.8655,8.8655,8.7681,8.7681,410,0
2015-08-18,8.8655,8.8655,8.8655,8.8655,1129,0
2015-08-19,8.8655,8.8655,8.8655,8.8655,308,0
2015-08-24,8.7194,8.7682,8.544,8.7681,9906,0
2015-08-25,8.7583,8.7583,8.661,8.7583,410,0
2015-08-26,8.6706,8.7681,8.6706,8.7681,2053,0
2015-08-27,8.9142,8.9142,8.7194,8.7194,206,0
2015-08-28,8.8363,8.8363,8.7389,8.7389,1027,0
2015-08-31,8.7389,8.9142,8.7389,8.8655,513,0
2015-09-01,8.7389,8.7389,8.7194,8.7194,1129,0
2015-09-02,8.7194,8.7486,8.5733,8.5733,2464,0
2015-09-03,8.6804,8.6804,8.6804,8.6804,206,0
2015-09-04,8.7681,8.8071,8.7681,8.8071,821,0
2015-09-08,8.6902,8.7389,8.5829,8.6122,9136,0
2015-09-09,8.7875,8.7875,8.5829,8.6512,1847,0
2015-09-10,8.6512,8.7291,8.6512,8.6706,4813,0
2015-09-11,8.6706,8.7681,8.5829,8.6219,25559,0
2015-09-14,8.6706,8.6706,8.6025,8.6219,5748,0
2015-09-15,8.6122,8.6219,8.6122,8.6122,4106,0
2015-09-16,8.6219,8.6902,8.6122,8.6317,5440,0
2015-09-17,8.6122,8.7681,8.6122,8.6999,15905,0
2015-09-18,8.7389,8.9337,8.6122,8.9337,62511,0
2015-09-21,8.7681,8.7681,8.6706,8.6706,3592,0
2015-09-22,8.6706,8.8168,8.6512,8.6706,3901,0
2015-09-23,8.6706,8.6706,8.6706,8.6706,600,0
2015-09-24,8.6999,8.7827,8.6512,8.6512,4878,0
2015-09-25,8.6512,8.6706,8.6122,8.6122,4106,0
2015-09-28,8.6122,8.6154,8.6122,8.6154,2138,0
2015-09-29,8.6122,8.6122,8.6122,8.6122,410,0
2015-09-30,8.6122,8.6122,8.6122,8.6122,616,0
2015-10-01,8.6122,8.6122,8.6122,8.6122,206,0
2015-10-02,8.8655,8.8655,8.6219,8.6317,1643,0
2015-10-05,8.6317,8.6317,8.6025,8.6025,8617,0
2015-10-06,8.5829,8.661,8.5829,8.661,2976,0
2015-10-07,8.7681,8.7681,8.6025,8.6025,1024,0
2015-10-08,8.6219,8.6219,8.6219,8.6219,102,0
2015-10-09,8.6317,8.6317,8.6317,8.6317,102,0
2015-10-12,8.7681,8.7681,8.6706,8.6706,6877,0
2015-10-13,8.6706,8.6706,8.6706,8.6706,206,0
2015-10-14,8.7194,8.7194,8.6706,8.6706,308,0
2015-10-15,8.6706,8.6706,8.6317,8.6317,3284,0
2015-10-16,8.6706,8.7194,8.6512,8.6706,8622,0
2015-10-19,8.7583,8.7681,8.6317,8.6512,22406,0
2015-10-20,8.6219,8.6902,8.6219,8.6219,6672,0
2015-10-21,8.6706,8.6706,8.6706,8.6706,102,0
2015-10-22,8.6512,8.6706,8.6512,8.661,9546,0
2015-10-23,8.661,8.661,8.661,8.661,206,0
2015-10-26,8.6706,8.6804,8.6219,8.6706,5748,0
2015-10-27,8.6706,8.7583,8.6706,8.6804,513,0
2015-10-28,8.6414,8.6414,8.6219,8.6219,5132,0
2015-11-02,8.7486,8.7681,8.7194,8.7486,5347,0
2015-11-03,8.7681,8.7681,8.7194,8.7194,10367,0
2015-11-04,8.7681,8.9532,8.7194,8.7194,10834,0
2015-11-05,8.7194,8.7194,8.7194,8.7194,1231,0
2015-11-06,8.7583,8.9337,8.6219,8.6219,18270,0
2015-11-09,8.6999,8.8559,8.6706,8.7681,15088,0
2015-11-10,8.7681,8.7681,8.7681,8.7681,102,0
2015-11-11,8.9045,8.9532,8.7681,8.8655,4106,0
2015-11-12,8.8168,8.9142,8.7486,8.7779,8725,0
2015-11-13,8.7779,8.8655,8.7681,8.7681,1539,0
2015-11-16,8.8655,8.8655,8.7779,8.7779,3284,0
2015-11-17,8.8655,8.8655,8.7875,8.8558,4619,0
2015-11-18,8.8655,8.9045,8.7779,8.7779,8520,0
2015-11-19,8.8655,8.8655,8.8168,8.8655,2361,0
2015-11-20,8.9045,8.9532,8.8265,8.9142,22889,0
2015-11-23,8.924,9.0604,8.9142,9.0604,8417,0
2015-11-24,9.0604,9.0604,8.9629,8.9629,1950,0
2015-11-25,9.0604,9.1091,9.0604,9.0604,3182,0
2015-11-27,9.1091,9.1091,9.0604,9.0604,4517,0
2015-11-30,9.0604,9.0604,9.0506,9.0506,718,0
2015-12-01,9.1091,9.2454,9.0896,9.1091,13171,0
2015-12-02,9.2162,9.2162,9.1577,9.2065,11619,0
2015-12-04,9.1091,9.2065,9.1091,9.1091,9648,0
2015-12-07,9.1577,9.1577,9.1091,9.1091,7185,0
2015-12-10,9.0604,9.0798,9.0604,9.0798,821,0
2015-12-11,9.1481,9.1481,9.0994,9.1091,2155,0
2015-12-14,9.0604,9.0604,9.0604,9.0604,4338,0
2015-12-15,9.0701,9.0798,9.0604,9.0604,6158,0
2015-12-16,9.0604,9.1091,9.0604,9.0604,1231,0
2015-12-17,9.1091,9.1091,9.0604,9.0604,11702,0
2015-12-18,9.0604,9.0604,9.0506,9.0506,4311,0
2015-12-21,9.1383,9.1383,9.0214,9.0896,20632,0
2015-12-22,9.0701,9.0994,9.0604,9.0604,2035,0
2015-12-23,9.0994,9.0994,9.0604,9.0604,5338,0
2015-12-24,9.0964,9.1285,9.0604,9.0604,2088,0
2015-12-28,9.1091,9.1577,9.0604,9.1091,5305,0
2015-12-29,9.1091,9.1188,9.1091,9.1091,5749,0
2015-12-30,9.1188,9.2356,9.1188,9.1188,616,0
2015-12-31,9.1967,9.2357,9.1967,9.2162,308,0
2016-01-04,9.2454,9.2454,9.1675,9.1675,207,0
2016-01-05,9.2454,9.2552,9.1577,9.2552,3540,0
2016-01-06,9.265,9.4794,9.2552,9.4498,5460,0
2016-01-07,9.3527,9.3527,9.2552,9.3039,12187,0
2016-01-08,9.3234,9.3234,9.1773,9.1773,2268,0
2016-01-11,9.3039,9.3039,9.187,9.187,8426,0
2016-01-13,9.2205,9.2407,9.2065,9.2065,3201,0
2016-01-14,9.2942,9.3039,9.2065,9.2942,8841,0
2016-01-15,9.2553,9.2553,9.0798,9.0798,4616,0
2016-01-19,9.1577,9.1577,9.1577,9.1577,206,0
2016-01-20,9.0701,9.0701,8.9629,9.0409,11193,0
2016-01-21,9.0408,9.0408,8.9644,8.9644,2958,0
2016-01-22,8.9629,9.0214,8.9629,8.9727,5093,0
2016-01-25,9.0505,9.0506,8.9629,8.9629,15203,0
2016-01-26,8.9629,8.9629,8.9141,8.9142,6180,0
2016-01-27,8.9142,8.9142,8.8851,8.9142,2745,0
2016-01-28,8.885,8.9628,8.885,8.9142,16366,0
2016-01-29,8.9142,9.0117,8.9045,8.9142,29929,0
2016-02-01,8.9142,9.0019,8.9142,8.9629,10367,0
2016-02-02,8.9921,8.9921,8.9142,8.9337,16321,0
2016-02-03,8.9142,9.0034,8.9142,8.9825,5076,0
2016-02-04,8.9669,9.0117,8.924,8.9629,15738,0
2016-02-05,8.9531,8.9531,8.885,8.9142,15291,0
2016-02-08,8.9337,8.9337,8.9337,8.9337,4209,0
2016-02-09,8.9368,8.9629,8.9368,8.9629,1643,0
2016-02-10,8.9142,8.9214,8.886,8.9142,10702,0
2016-02-11,8.8948,8.8948,8.7779,8.7779,16411,0
2016-02-12,8.9435,8.9435,8.9435,8.9435,102,0
2016-02-16,8.8656,8.9094,8.8558,8.8608,8873,0
2016-02-17,8.9629,8.9629,8.8207,8.8265,5646,0
2016-02-18,8.8184,8.8694,8.8184,8.8655,2226,0
2016-02-19,8.8266,8.8266,8.7389,8.7389,12291,0
2016-02-22,8.7389,8.768,8.7389,8.7486,13214,0
2016-02-23,8.7487,8.7681,8.7292,8.768,13404,0
2016-02-24,8.7681,8.7681,8.7389,8.7389,3213,0
2016-02-25,8.733,8.7681,8.733,8.7681,1129,0
2016-02-29,8.8168,8.8168,8.619,8.619,17389,0
2016-03-01,8.7389,8.7681,8.7389,8.7389,10536,0
2016-03-02,8.7681,8.7875,8.7681,8.7681,4604,0
2016-03-03,8.9435,8.9435,8.7681,8.7681,8088,0
2016-03-04,8.7681,8.7779,8.7389,8.7389,7822,0
2016-03-07,8.7583,8.7681,8.7486,8.7583,1027,0
2016-03-08,8.7681,8.7681,8.6999,8.7389,32754,0
2016-03-09,8.8475,8.9624,8.8475,8.9624,10654,0
2016-03-10,8.932,8.932,8.8949,8.8949,2180,0
2016-03-11,8.8871,8.9363,8.887,8.9166,5365,0
2016-03-15,8.9363,8.9363,8.887,8.887,7092,0
2016-03-17,8.9265,8.9363,8.887,8.887,6115,0
2016-03-18,8.887,8.887,8.727,8.7915,3307,0
2016-03-21,8.8969,8.8969,8.8771,8.8771,7936,0
2016-03-22,8.887,8.9067,8.8187,8.8969,1134,0
2016-03-23,8.9065,8.9067,8.8376,8.8376,9451,0
2016-03-24,8.887,8.9265,8.8376,8.8376,11191,0
2016-03-28,8.966,8.966,8.887,8.8969,1911,0
2016-03-29,8.8983,8.9758,8.8969,8.9462,16126,0
2016-03-30,8.9363,8.9561,8.887,8.887,15596,0
2016-03-31,8.8873,8.9462,8.8376,8.8376,5933,0
2016-04-01,8.887,9.0647,8.6895,8.8376,22251,0
2016-04-04,8.888,8.8894,8.8672,8.887,2025,0
2016-04-06,8.8655,8.887,8.8655,8.887,1013,0
2016-04-07,8.8771,8.9679,8.8771,8.8871,2458,0
2016-04-08,9.1348,9.1437,8.9857,8.9858,2167,0
2016-04-11,8.966,8.9857,8.966,8.9857,5570,0
2016-04-12,8.9659,8.9758,8.9659,8.9758,1924,0
2016-04-13,8.966,8.966,8.8179,8.8475,8090,0
2016-04-14,8.887,8.8969,8.8623,8.887,2836,0
2016-04-15,8.887,8.8871,8.7487,8.7487,3307,0
2016-04-18,8.8179,8.8574,8.7882,8.7882,1777,0
2016-04-19,8.887,8.8969,8.882,8.887,9114,0
2016-04-21,8.887,8.887,8.887,8.887,148,0
2016-04-22,8.9561,8.9561,8.9363,8.9363,2369,0
2016-04-25,8.9363,8.9363,8.8672,8.8969,3241,0
2016-04-26,8.8475,8.8475,8.8376,8.8376,213,0
2016-04-27,8.9462,8.9463,8.8771,8.9463,43132,0
2016-04-28,8.9857,9.1437,8.9857,9.0055,15449,0
2016-04-29,9.045,9.045,9.045,9.045,101,0
2016-05-02,9.0252,9.124,8.9857,9.0153,5318,0
2016-05-03,9.0549,9.124,9.0548,9.124,1924,0
2016-05-04,9.0351,9.124,9.0351,9.124,203,0
2016-05-05,9.045,9.045,9.0434,9.045,3181,0
2016-05-06,9.0055,9.1338,8.9857,8.9857,3038,0
2016-05-09,9.0351,9.0351,8.9857,8.9976,4355,0
2016-05-10,8.9857,8.9857,8.9857,8.9857,2025,0
2016-05-11,9.0845,9.2128,9.0845,9.2128,4397,0
2016-05-12,9.1832,9.1832,9.0845,9.0845,1582,0
2016-05-17,9.0351,9.2523,9.0252,9.0252,3069,0
2016-05-18,9.0351,9.0351,8.9166,8.9167,4314,0
2016-05-19,9.0943,9.0943,9.0943,9.0943,101,0
2016-05-23,9.0055,9.3313,8.9166,8.961,21952,0
2016-05-24,9.0055,9.2573,9.0055,9.0943,34362,0
2016-05-25,9.2226,9.2326,9.1733,9.2326,13252,0
2016-05-26,9.3116,9.79,9.3116,9.637,57670,0
2016-05-27,9.628,9.637,9.4993,9.4993,1144,0
2016-05-31,9.4992,9.855,9.4893,9.667,16625,0
2016-06-01,9.667,9.667,9.3906,9.519,21373,0
2016-06-02,9.4794,9.628,9.4697,9.549,2321,0
2016-06-03,9.529,9.594,9.529,9.529,3909,0
2016-06-07,9.529,9.533,9.519,9.529,3646,0
2016-06-08,9.539,9.539,9.529,9.529,640,0
2016-06-09,9.568,9.568,9.568,9.568,101,0
2016-06-10,9.628,9.628,9.3807,9.4399,10174,0
2016-06-13,9.4933,9.502,9.4794,9.4794,4379,0
2016-06-14,9.4794,9.4972,9.4794,9.4972,7316,0
2016-06-15,9.4992,9.539,9.4794,9.539,5418,0
2016-06-16,9.539,9.539,9.2425,9.3906,4962,0
2016-06-17,9.766,10.852,9.628,10.437,92815,0
2016-06-20,10.467,10.615,10.454,10.615,23990,0
2016-06-21,10.615,11.454,10.615,10.98,30928,0
2016-06-22,11.099,11.099,10.852,10.99,14644,0
2016-06-23,10.862,10.97,10.773,10.773,16435,0
2016-06-24,10.872,10.882,10.842,10.862,9563,0
2016-06-27,10.694,10.763,10.309,10.516,15191,0
2016-06-28,10.585,10.585,10.324,10.457,5266,0
2016-06-29,10.368,10.497,10.368,10.447,6749,0
2016-06-30,10.497,10.516,10.23,10.23,3547,0
2016-07-01,10.497,10.516,10.254,10.269,15330,0
2016-07-05,10.368,10.437,10.278,10.427,12494,0
2016-07-06,10.358,10.398,10.329,10.378,3443,0
2016-07-07,10.388,10.422,10.368,10.368,3241,0
2016-07-08,10.289,10.497,10.171,10.497,40687,0
2016-07-11,10.477,10.516,10.378,10.477,7533,0
2016-07-12,10.506,10.506,10.433,10.433,6174,0
2016-07-14,10.433,10.506,10.433,10.506,1606,0
2016-07-15,10.378,10.538,10.368,10.516,5678,0
2016-07-18,10.427,10.427,10.418,10.418,609,0
2016-07-19,10.516,10.516,10.348,10.368,1376,0
2016-07-20,10.378,10.378,10.368,10.368,2380,0
2016-07-21,10.368,10.368,10.339,10.339,1630,0
2016-07-22,10.21,10.21,10.121,10.201,3443,0
2016-07-25,10.171,10.24,10.121,10.171,9278,0
2016-07-26,10.171,10.456,10.121,10.121,7089,0
2016-07-27,10.141,10.141,9.934,9.934,8238,0
2016-07-28,9.944,9.983,9.934,9.973,3342,0
2016-07-29,9.973,10.023,9.973,9.983,3647,0
2016-08-01,10.141,10.368,9.983,9.983,4175,0
2016-08-02,9.993,10.006,9.766,9.865,15585,0
2016-08-03,9.825,10.047,9.786,10.032,15006,0
2016-08-04,10.121,10.19,9.1437,10.121,16723,0
2016-08-05,10.072,10.151,10.072,10.082,19482,0
2016-08-08,10.082,10.19,10.072,10.102,9766,0
2016-08-09,10.141,10.21,10.121,10.171,3342,0
2016-08-10,10.171,10.171,10.121,10.141,1195,0
2016-08-11,10.171,10.22,10.121,10.136,4444,0
2016-08-12,10.21,10.21,10.21,10.21,253,0
2016-08-15,10.22,10.398,10.22,10.319,608,0
2016-08-16,10.23,10.329,10.121,10.121,4551,0
2016-08-17,10.121,10.289,10.072,10.092,4000,0
2016-08-18,10.092,10.092,10.092,10.092,1013,0
2016-08-19,10.092,10.092,9.845,10.013,27575,0
2016-08-22,9.993,10.013,9.884,9.973,13019,0
2016-08-23,9.973,9.973,9.973,9.973,203,0
2016-08-24,9.993,10.437,9.924,10.289,49867,0
2016-08-25,10.437,10.645,10.047,10.21,84073,0
2016-08-29,10.21,10.25,10.19,10.24,2431,0
2016-08-30,10.269,10.269,10.269,10.269,101,0
2016-08-31,10.279,10.447,10.032,10.032,2932,0
2016-09-01,10.121,11.178,9.973,10.585,155355,0
2016-09-02,10.279,10.447,10.072,10.368,15156,0
2016-09-06,10.408,10.97,10.348,10.822,17637,0
2016-09-07,10.763,10.862,10.427,10.773,15627,0
2016-09-08,10.743,10.862,10.716,10.842,14233,0
2016-09-09,10.901,10.901,10.709,10.763,6056,0
2016-09-12,10.799,10.891,10.585,10.793,8359,0
2016-09-13,10.842,10.862,10.585,10.852,20492,0
2016-09-14,10.842,10.842,10.615,10.773,8906,0
2016-09-15,10.576,10.812,10.516,10.679,16461,0
2016-09-16,10.812,11.04,10.536,10.961,98120,0
2016-09-19,10.862,11.049,10.526,11,12915,0
2016-09-20,10.98,10.98,10.98,10.98,1215,0
2016-09-21,11.04,11.04,10.955,11.02,31634,0
2016-09-23,10.793,10.793,10.793,10.793,214,0
2016-09-26,10.927,11.03,10.862,10.99,7850,0
2016-09-27,10.951,11,10.876,10.961,14920,0
2016-09-28,10.749,10.961,10.694,10.783,13257,0
2016-09-29,10.743,10.803,10.659,10.793,5233,0
2016-09-30,10.822,11.04,10.812,11.04,5650,0
2016-10-03,10.812,10.812,10.753,10.783,13658,0
2016-10-04,10.842,11.01,10.842,10.842,1306,0
2016-10-05,10.931,10.961,10.931,10.961,2183,0
2016-10-06,10.803,10.812,10.793,10.812,506,0
2016-10-07,10.833,10.862,10.674,10.852,4158,0
2016-10-10,10.862,10.906,10.862,10.862,2925,0
2016-10-11,10.891,10.97,10.862,10.901,2165,0
2016-10-12,10.91,10.91,10.809,10.809,709,0
2016-10-13,10.724,10.822,10.714,10.783,1035,0
2016-10-14,10.721,10.721,10.684,10.704,2622,0
2016-10-17,10.704,10.704,10.694,10.694,709,0
2016-10-18,10.664,10.714,10.664,10.714,3046,0
2016-10-19,10.812,11.03,10.812,10.872,41542,0
2016-10-21,10.741,10.773,10.741,10.773,1048,0
2016-10-24,10.743,10.862,10.743,10.822,1068,0
2016-10-25,10.684,10.684,10.684,10.684,124,0
2016-10-26,10.714,10.763,10.714,10.763,5369,0
2016-10-28,10.68,10.68,10.68,10.68,405,0
2016-10-31,10.719,10.719,10.674,10.674,1207,0
2016-11-01,10.674,10.753,10.674,10.753,1110,0
2016-11-02,10.664,10.664,10.664,10.664,269,0
2016-11-03,10.664,10.706,10.664,10.706,1909,0
2016-11-04,10.763,10.763,10.763,10.763,1350,0
2016-11-07,10.862,11.059,10.862,10.961,18633,0
2016-11-08,10.951,11,10.931,11,2241,0
2016-11-09,10.943,11.009,10.943,10.961,10019,0
2016-11-10,10.98,11.049,10.961,10.961,11975,0
2016-11-11,10.951,11.02,10.951,11.01,13486,0
2016-11-14,11.059,11.059,10.961,10.985,30548,0
2016-11-15,10.961,11.262,10.961,11.198,11513,0
2016-11-16,11.175,11.175,11.018,11.018,474,0
2016-11-17,11.197,11.197,11.001,11.03,642,0
2016-11-18,11.188,11.188,11.01,11.109,1500,0
2016-11-21,11.188,11.188,11.01,11.059,2313,0
2016-11-22,11.188,11.188,11.076,11.109,1485,0
2016-11-23,11.178,11.198,11.178,11.182,5644,0
2016-11-25,11.198,11.198,11.178,11.198,886,0
2016-11-28,11.198,11.198,11.178,11.188,5147,0
2016-11-30,11.188,11.257,11.188,11.215,6188,0
2016-12-01,11.257,11.257,11.03,11.158,68050,0
2016-12-02,11.217,11.346,11.049,11.178,90158,0
2016-12-05,11.221,11.346,11.138,11.336,14821,0
2016-12-06,11.306,11.306,11.267,11.267,4002,0
2016-12-07,11.257,11.346,11.257,11.336,25723,0
2016-12-08,11.306,12.392,11.257,11.543,75464,0
2016-12-09,11.592,11.632,11.484,11.504,9883,0
2016-12-12,11.573,11.602,11.474,11.556,60222,0
2016-12-13,11.622,12.142,11.602,11.991,211405,0
2016-12-14,11.968,12.146,11.849,11.948,90995,0
2016-12-15,12.017,12.195,12.017,12.175,9827,0
2016-12-16,12.067,12.205,12.067,12.185,23888,0
2016-12-19,12.173,12.185,12.173,12.185,537,0
2016-12-20,12.254,12.254,12.057,12.244,5463,0
2016-12-21,11.997,12.294,11.997,12.294,1974,0
2016-12-22,12.096,12.294,12.096,12.205,8699,0
2016-12-23,12.096,12.227,12.096,12.225,1559,0
2016-12-27,12.274,12.284,12.047,12.047,4394,0
2016-12-28,12.225,12.225,12.057,12.225,3405,0
2016-12-29,12.106,12.172,12.106,12.172,1104,0
2016-12-30,12.146,12.284,12.049,12.274,20358,0
2017-01-03,12.284,12.294,12.106,12.165,49624,0
2017-01-04,12.146,12.223,12.096,12.146,9800,0
2017-01-05,12.151,12.294,12.096,12.294,1930,0
2017-01-06,12.205,12.205,12.169,12.195,11604,0
2017-01-09,12.274,12.274,12.244,12.244,1053,0
2017-01-10,12.254,12.392,12.225,12.383,24853,0
2017-01-11,12.383,12.431,12.155,12.383,21001,0
2017-01-12,12.343,12.343,12.296,12.296,2025,0
2017-01-13,12.17,12.17,12.17,12.17,1424,0
2017-01-17,12.165,12.234,12.047,12.234,29991,0
2017-01-18,12.155,12.155,12.155,12.155,101,0
2017-01-19,12.234,12.343,12.205,12.343,16963,0
2017-01-20,12.313,12.442,12.313,12.442,7678,0
2017-01-23,12.353,12.392,12.343,12.392,11339,0
2017-01-24,12.391,12.442,12.391,12.432,16001,0
2017-01-25,12.442,12.452,12.442,12.452,5543,0
2017-01-26,12.462,12.491,12.442,12.491,5203,0
2017-01-27,12.432,12.432,12.398,12.398,666,0
2017-01-30,12.185,12.185,12.15,12.155,1440,0
2017-01-31,11.909,12.432,11.899,12.304,2139,0
2017-02-01,12.353,12.392,12.017,12.062,6258,0
2017-02-02,12.146,12.363,12.146,12.363,405,0
2017-02-03,12.155,12.313,12.155,12.185,1367,0
2017-02-06,12.304,12.491,12.244,12.447,55800,0
2017-02-07,12.422,12.422,12.294,12.318,1022,0
2017-02-08,12.432,12.59,12.417,12.498,10511,0
2017-02-09,12.442,12.61,12.333,12.61,1449,0
2017-02-10,12.491,12.57,12.442,12.442,3207,0
2017-02-13,12.687,12.687,12.511,12.541,3635,0
2017-02-14,12.59,12.689,12.392,12.653,7588,0
2017-02-15,12.728,12.748,12.452,12.553,1072,0
2017-02-16,12.542,12.6,12.383,12.412,18052,0
2017-02-17,12.441,12.441,12.427,12.427,563,0
2017-02-21,12.422,12.524,12.422,12.481,3038,0
2017-02-22,12.512,12.541,12.402,12.412,5877,0
2017-02-23,12.501,12.541,12.452,12.491,3471,0
2017-02-24,12.491,12.541,12.442,12.541,8919,0
2017-02-27,12.531,12.58,12.531,12.58,10244,0
2017-02-28,12.58,12.59,12.452,12.452,3008,0
2017-03-01,12.521,12.787,12.491,12.587,10045,0
2017-03-02,12.51,12.51,12.51,12.51,1527,0
2017-03-03,12.529,12.65,12.481,12.541,3696,0
2017-03-06,12.505,12.581,12.505,12.581,706,0
2017-03-07,12.79,12.79,12.6001,12.7,25225,0
2017-03-08,12.83,12.83,12.6942,12.72,3412,0
2017-03-09,12.76,12.76,12.701,12.71,3700,0
2017-03-10,12.82,12.94,12.7,12.81,6039,0
2017-03-13,12.875,13,12.7,12.7,12396,0
2017-03-14,12.7137,12.8999,12.685,12.75,8827,0
2017-03-15,12.93,12.9399,12.75,12.8,3656,0
2017-03-16,12.91,12.9199,12.9,12.9199,1904,0
2017-03-17,12.9699,12.97,12.9699,12.97,2372,0
2017-03-20,13,13.7,13,13.7,64830,0
2017-03-21,13.7,14.05,13.55,13.7801,108449,0
2017-03-22,13.85,13.89,13.76,13.85,44046,0
2017-03-23,13.75,14.02,13.75,13.92,47987,0
2017-03-24,13.85,13.94,13.8,13.85,11230,0
2017-03-27,13.8,13.82,13.71,13.8,3955,0
2017-03-28,13.79,13.89,13.71,13.71,32087,0
2017-03-29,13.62,13.89,13.35,13.53,32865,0
2017-03-30,13.63,13.88,13.62,13.88,3552,0
2017-03-31,13.84,13.86,13.81,13.85,10094,0
2017-04-03,13.82,13.9,13.82,13.89,8384,0
2017-04-04,13.95,14.05,13.86,13.86,16512,0
2017-04-05,13.86,13.98,13.8,13.96,3427,0
2017-04-06,13.87,14.09,13.61,14.09,13204,0
2017-04-07,13.86,14.0351,13.86,13.92,2390,0
2017-04-10,13.95,14.1,13.95,14.0242,57501,0
2017-04-11,13.95,14.1,13.93,14.01,4018,0
2017-04-12,14.01,14.15,14.01,14.15,12974,0
2017-04-13,14.1,14.13,13.9953,14.13,3948,0
2017-04-17,14.1,14.12,14.04,14.12,4502,0
2017-04-18,14.09,14.1,13.85,13.9,35597,0
2017-04-19,13.98,14,13.98,13.9925,534,0
2017-04-20,13.96,14.1,13.96,14.1,7838,0
2017-04-21,14.1,14.15,14.08,14.15,3233,0
2017-04-24,14.1,14.29,14.1,14.2,12965,0
2017-04-25,14.1012,14.29,14.1,14.26,4752,0
2017-04-26,14.3,14.34,14.19,14.2975,11710,0
2017-04-27,14.079,14.34,14.079,14.21,1159,0
2017-05-01,14.22,14.22,14.12,14.15,9241,0
2017-05-02,14.1,14.12,13.93,13.93,3832,0
2017-05-03,13.95,14.01,13.95,14.01,830,0
2017-05-04,14.02,14.3,13.99,14.01,34088,0
2017-05-05,14,14.1889,14,14.1,4712,0
2017-05-08,14.11,14.2099,14.05,14.12,6704,0
2017-05-09,14.15,14.22,14.11,14.11,41425,0
2017-05-11,14.21,14.33,14.12,14.33,7853,0
2017-05-12,14.235,14.235,14.14,14.16,2056,0
2017-05-15,14.16,14.22,14.1,14.1,2975,0
2017-05-16,14.34,14.34,14.11,14.32,4242,0
2017-05-17,14.34,14.34,14.1,14.1,1398,0
2017-05-18,14.11,14.15,14.1,14.15,1401,0
2017-05-19,14.1788,14.1788,14.1,14.1,1662,0
2017-05-22,14.34,14.34,14.1,14.1,8889,0
2017-05-23,14.1,14.144,13.89,13.89,6080,0
2017-05-24,13.9,13.91,13.25,13.74,11408,0
2017-05-25,13.5136,13.65,13.5136,13.65,1963,0
2017-05-26,13.76,13.76,13.645,13.66,1279,0
2017-05-30,13.66,13.66,13.6,13.6122,777,0
2017-05-31,13.68,14.29,13.495,14.08,9506,0
2017-06-01,14.02,14.06,13.76,13.76,4656,0
2017-06-05,13.9,13.9,13.85,13.85,2802,0
2017-06-06,13.6,13.63,13.6,13.6,954,0
2017-06-07,13.66,13.66,13.66,13.66,229,0
2017-06-08,13.72,13.72,13.72,13.72,100,0
2017-06-09,13.9,13.9,13.9,13.9,721,0
2017-06-12,13.62,13.62,13.62,13.62,206,0
2017-06-13,13.8014,14.08,13.7005,14.03,12374,0
2017-06-14,14,14.25,14,14.12,6329,0
2017-06-15,14,14,13.6496,14,14977,0
2017-06-16,13.7,13.75,13.4,13.47,18899,0
2017-06-19,13.9,14.0997,13.85,13.9576,22501,0
2017-06-20,13.86,14.0499,13.775,13.94,5539,0
2017-06-21,13.78,14.04,13.78,14.01,15755,0
2017-06-22,13.85,14.04,12.73,13.97,16409,0
2017-06-23,13.96,14,13.9139,14,7532,0
2017-06-26,13.97,13.98,13.5,13.5,7740,0
2017-06-27,13.56,13.56,13.56,13.56,221,0
2017-06-28,13.7,14,13.61,14,15981,0
2017-06-29,14,14,13.55,13.98,83627,0
2017-07-03,13.9999,13.9999,13.95,13.9992,2196,0
2017-07-05,14,14.25,13.85,14.14,27088,0
2017-07-06,13.999,14,13.84,13.84,5340,0
2017-07-07,13.98,14.07,13.97,13.98,5942,0
2017-07-10,14,14.05,14,14.04,11805,0
2017-07-11,13.76,13.76,13.76,13.76,177,0
2017-07-12,13.79,14.43,13.79,14.22,5845,0
2017-07-13,13.78,14.08,13.78,14.02,8505,0
2017-07-14,14.07,14.09,14.02,14.07,4300,0
2017-07-17,13.9,14.08,13.9,14.08,17295,0
2017-07-18,13.8101,14.1,13.8101,13.91,4051,0
2017-07-20,14.005,14.05,13.87,13.87,822,0
2017-07-24,14.15,14.18,13.84,14.1,5436,0
2017-07-25,14,14.1,13.83,14,8039,0
2017-07-26,13.99,14.17,13.99,14.1697,6006,0
2017-07-27,14.16,14.18,14,14,2099,0
2017-07-31,14.2,14.2,13.83,14,2851,0
2017-08-01,14.03,14.05,14,14,1306,0
2017-08-02,14.07,14.27,14.07,14.27,741,0
2017-08-03,14.3,14.3,13.84,14.0008,3252,0
2017-08-04,14.03,14.03,13.98,14,5108,0
2017-08-07,14.09,14.09,13.963,14.05,2527,0
2017-08-08,14.1,14.205,14.05,14.05,696,0
2017-08-09,14.05,14.25,13.955,14.05,9453,0
2017-08-10,14.06,14.0942,14.0358,14.05,4564,0
2017-08-11,14.05,14.0633,14,14.05,21532,0
2017-08-14,14.1,14.1,14.1,14.1,200,0
2017-08-15,13.887,14,13.8029,14,2800,0
2017-08-16,13.96,14,13.9,14,5065,0
2017-08-17,13.97,13.97,13.92,13.92,1042,0
2017-08-18,13.85,13.9,13.411,13.9,8884,0
2017-08-21,13.84,13.84,13.84,13.84,132,0
2017-08-22,13.7,13.7,13.6996,13.6996,2003,0
2017-08-23,13.7,13.9097,13.7,13.9097,5569,0
2017-08-24,13.91,13.9299,13.62,13.76,11223,0
2017-08-25,13.79,13.79,13.5,13.7,1420,0
2017-08-28,13.86,13.86,13.55,13.55,1302,0
2017-08-29,13.67,13.739,13.56,13.56,23430,0
2017-08-30,13.73,13.73,13.6001,13.6001,2720,0
2017-08-31,13.6188,13.74,13.6,13.6,1338,0
2017-09-01,13.7,13.73,13.6948,13.6948,1924,0
2017-09-05,13.7,13.7,13.61,13.61,3664,0
2017-09-06,13.64,13.675,13.588,13.6,4574,0
2017-09-07,13.6,13.69,13.55,13.58,5207,0
2017-09-08,13.51,13.68,13.48,13.48,5016,0
2017-09-11,13.56,13.67,13.5001,13.6,12710,0
2017-09-12,13.6,13.6,13.5001,13.59,2596,0
2017-09-13,13.49,13.6,13.49,13.59,2181,0
2017-09-14,13.59,13.6,13.51,13.51,1177,0
2017-09-15,13.51,13.59,13.03,13.03,6057,0
2017-09-18,13.25,13.46,13.24,13.44,14702,0
2017-09-19,13.4579,13.4579,13.2,13.24,2627,0
2017-09-20,13.17,13.2961,13.17,13.2961,770,0
2017-09-21,13.39,13.39,13.39,13.39,362,0
2017-09-22,13.25,13.7,13.21,13.7,27544,0
2017-09-25,13.45,13.69,13.42,13.58,20531,0
2017-09-26,13.6,13.7,13.6,13.7,3103,0
2017-09-27,13.97,14.05,13.6,13.6,31058,0
2017-09-28,13.6579,13.6579,13.6579,13.6579,250,0
2017-09-29,13.4,13.99,13.4,13.95,90207,0
2017-10-02,13.77,14.09,13.77,14,4102,0
2017-10-03,14,14.14,14,14.1,9974,0
2017-10-04,14.1499,14.15,13.9,13.94,2165,0
2017-10-05,13.56,14,13.4998,13.8,28665,0
2017-10-06,13.8,14,13.58,13.9999,35252,0
2017-10-09,14,14,14,14,1716,0
2017-10-10,13.85,13.9999,13.85,13.87,2161,0
2017-10-11,13.85,13.99,13.85,13.9,2191,0
2017-10-12,13.65,13.95,13.65,13.71,5007,0
2017-10-13,13.9229,13.99,13.7384,13.875,4972,0
2017-10-16,13.8,13.8,13.7184,13.7421,1304,0
2017-10-17,13.68,13.7211,13.67,13.67,1588,0
2017-10-18,13.66,13.66,13.66,13.66,1173,0
2017-10-19,13.79,13.79,13.52,13.76,10104,0
2017-10-20,13.65,13.65,13.65,13.65,1022,0
2017-10-23,13.82,13.82,13.5,13.69,8801,0
2017-10-24,13.74,13.75,13.66,13.66,4110,0
2017-10-30,13.52,13.53,13.425,13.425,1724,0
2017-10-31,13.8207,13.8207,13.52,13.6,2312,0
2017-11-01,13.65,13.85,13.65,13.85,2928,0
2017-11-02,13.85,13.86,13.85,13.86,1525,0
2017-11-03,13.93,14.211,13.86,14,15045,0
2017-11-06,14.1,14.1067,14,14,3188,0
2017-11-07,14,14.09,14,14.09,232,0
2017-11-08,14.0476,14.0476,14.0476,14.0476,183,0
2017-11-10,14.2,14.2,13.08,13.3,17319,0
