Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.827,19.181,18.827,19.134,9102,0
2005-02-28,19.033,19.033,18.846,18.921,1072,0
2005-03-01,18.836,18.836,18.761,18.817,1392,0
2005-03-03,18.901,18.901,18.901,18.901,1072,0
2005-03-07,18.846,18.846,18.846,18.846,106,0
2005-03-08,18.865,18.865,18.865,18.865,214,0
2005-03-09,18.929,18.929,18.865,18.865,641,0
2005-03-10,18.865,18.865,18.865,18.865,106,0
2005-03-11,18.929,18.929,18.855,18.911,2250,0
2005-03-14,18.967,18.967,18.865,18.865,1177,0
2005-03-15,18.948,18.948,18.948,18.948,214,0
2005-03-17,18.836,18.836,18.836,18.836,320,0
2005-03-18,18.836,18.836,18.761,18.761,429,0
2005-03-21,18.948,18.948,18.948,18.948,320,0
2005-03-22,18.827,19.033,18.827,19.033,11887,0
2005-03-23,18.752,18.808,18.752,18.79,962,0
2005-03-24,18.752,18.78,18.658,18.658,14884,0
2005-03-28,18.416,18.416,18.388,18.388,320,0
2005-03-29,18.351,18.351,18.238,18.247,5569,0
2005-03-30,18.174,18.247,18.174,18.247,1286,0
2005-03-31,18.089,18.089,18.089,18.089,214,0
2005-04-01,18.004,18.004,17.595,17.595,856,0
2005-04-04,17.388,17.388,17.062,17.221,1605,0
2005-04-06,17.145,17.145,17.145,17.145,214,0
2005-04-07,17.183,17.183,17.183,17.183,429,0
2005-04-08,17.117,17.145,16.669,16.688,5247,0
2005-04-11,16.633,16.902,16.633,16.902,4177,0
2005-04-12,17.062,17.585,16.782,17.164,9853,0
2005-04-13,17.145,17.174,16.614,16.614,3427,0
2005-04-14,16.661,16.716,16.661,16.716,750,0
2005-04-15,16.538,16.614,16.371,16.614,17989,0
2005-04-18,16.586,16.642,16.52,16.642,4177,0
2005-04-21,16.614,16.959,16.614,16.959,2250,0
2005-04-22,17.016,18.285,17.016,18.266,10601,0
2005-04-26,18.089,18.089,18.061,18.061,750,0
2005-04-27,18.023,18.192,18.023,18.192,1927,0
2005-04-28,18.004,18.004,17.959,18.004,2141,0
2005-04-29,18.042,18.051,18.042,18.042,750,0
2005-05-02,18.023,18.023,18.023,18.023,214,0
2005-05-03,18.127,18.127,18.127,18.127,214,0
2005-05-04,18.08,18.08,17.922,17.922,750,0
2005-05-05,17.884,17.922,17.884,17.922,536,0
2005-05-06,17.986,18.032,17.986,18.032,856,0
2005-05-09,17.893,17.893,17.716,17.716,2034,0
2005-05-10,17.595,17.595,17.435,17.435,320,0
2005-05-11,17.51,17.576,17.51,17.576,1072,0
2005-05-12,17.388,17.388,17.388,17.388,320,0
2005-05-13,17.51,17.51,17.315,17.388,1498,0
2005-05-16,17.435,17.444,17.435,17.444,536,0
2005-05-17,17.388,17.388,17.183,17.183,2141,0
2005-05-18,17.025,17.025,16.166,16.222,7495,0
2005-05-19,16.25,16.38,16.204,16.38,7817,0
2005-05-20,16.305,16.474,16.305,16.474,1392,0
2005-05-24,16.39,16.53,16.39,16.53,536,0
2005-05-25,16.678,16.678,16.678,16.678,1072,0
2005-05-26,16.53,16.856,16.53,16.782,1072,0
2005-05-27,16.706,16.848,16.652,16.848,1286,0
2005-05-31,16.848,16.856,16.782,16.856,1286,0
2005-06-01,16.829,17.025,16.829,16.866,5354,0
2005-06-02,16.902,16.94,16.875,16.875,750,0
2005-06-03,16.902,16.978,16.866,16.921,6961,0
2005-06-07,16.902,16.94,16.902,16.94,429,0
2005-06-08,16.893,16.893,16.782,16.782,3963,0
2005-06-09,16.792,17.145,16.792,17.145,3427,0
2005-06-10,17.183,17.315,17.183,17.221,3105,0
2005-06-13,17.183,17.183,17.025,17.025,1821,0
2005-06-14,16.94,16.94,16.371,16.464,2891,0
2005-06-15,16.446,16.446,16.446,16.446,106,0
2005-06-16,16.576,16.576,16.455,16.455,962,0
2005-06-17,16.371,16.576,16.371,16.576,1286,0
2005-06-20,16.428,16.782,16.428,16.782,962,0
2005-06-21,16.819,16.902,16.819,16.902,641,0
2005-06-22,16.866,16.866,16.614,16.614,1286,0
2005-06-23,16.409,16.409,16.409,16.409,106,0
2005-06-24,16.455,16.455,16.371,16.371,320,0
2005-06-27,16.287,16.287,16.166,16.166,750,0
2005-06-28,15.96,15.96,15.754,15.754,1072,0
2005-06-29,15.81,15.932,15.8,15.895,2784,0
2005-06-30,15.754,15.754,15.307,15.465,5247,0
2005-07-01,15.595,15.754,15.595,15.717,1177,0
2005-07-05,15.549,15.745,15.344,15.745,5889,0
2005-07-06,15.662,15.662,15.427,15.437,1072,0
2005-07-07,15.381,15.381,14.811,14.811,5569,0
2005-07-08,14.727,14.727,14.578,14.578,320,0
2005-07-11,14.531,14.932,14.531,14.932,2463,0
2005-07-12,14.979,15.138,14.932,14.932,2570,0
2005-07-13,14.895,15.102,14.325,14.325,2678,0
2005-07-14,14.241,14.241,13.867,14.009,3640,0
2005-07-15,14.035,14.035,14.035,14.035,214,0
2005-07-18,14.12,14.531,14.12,14.522,4497,0
2005-07-19,14.531,14.932,14.531,14.932,2141,0
2005-07-20,14.979,15.184,14.979,15.184,2570,0
2005-07-21,15.193,15.193,15.193,15.193,214,0
2005-07-22,14.979,14.979,14.811,14.811,429,0
2005-07-25,14.84,14.932,14.84,14.895,962,0
2005-07-26,14.811,14.811,14.325,14.325,750,0
2005-07-27,14.12,14.139,14.12,14.13,856,0
2005-07-28,14.12,14.316,14.063,14.306,5140,0
2005-07-29,14.158,14.344,14.158,14.344,1286,0
2005-08-01,14.241,14.241,13.915,13.924,1605,0
2005-08-02,13.999,14.035,13.953,14.035,1713,0
2005-08-03,14.054,14.063,13.915,13.915,1605,0
2005-08-05,13.934,13.934,13.934,13.934,106,0
2005-08-08,13.831,13.831,13.626,13.626,1821,0
2005-08-09,13.626,13.681,13.626,13.681,320,0
2005-08-10,13.626,13.626,12.766,12.766,4177,0
2005-08-11,12.971,13.176,12.971,13.176,3535,0
2005-08-12,13.085,14.241,13.085,13.541,1713,0
2005-08-15,13.541,13.541,13.541,13.541,106,0
2005-08-16,13.551,13.551,13.541,13.541,1072,0
2005-08-18,13.691,13.691,13.672,13.672,214,0
2005-08-19,13.541,13.541,13.541,13.541,214,0
2005-08-22,13.513,13.513,13.504,13.504,1498,0
2005-08-23,13.504,13.504,13.093,13.103,2354,0
2005-08-24,13.103,13.103,12.971,13.075,750,0
2005-08-25,13.093,13.093,13.085,13.093,856,0
2005-08-26,13.056,13.056,12.832,13.009,4604,0
2005-08-29,13.103,13.233,13.103,13.214,4497,0
2005-08-30,13.224,13.346,13.205,13.346,3963,0
2005-08-31,13.176,13.233,13.139,13.233,5461,0
2005-09-01,13.327,13.327,13.327,13.327,214,0
2005-09-02,13.205,13.271,13.157,13.224,2784,0
2005-09-06,13.176,13.42,13.176,13.42,3105,0
2005-09-07,13.42,13.494,13.42,13.485,1286,0
2005-09-08,13.298,13.382,13.298,13.382,429,0
2005-09-09,13.336,13.485,13.336,13.475,1072,0
2005-09-12,13.382,13.401,13.176,13.401,2354,0
2005-09-13,13.261,13.261,13.261,13.261,214,0
2005-09-14,13.093,13.195,12.888,13.195,5140,0
2005-09-15,13.186,13.271,13.186,13.271,536,0
2005-09-16,13.176,13.205,13.103,13.205,2463,0
2005-09-19,13.139,13.224,13.139,13.224,962,0
2005-09-21,13.195,13.271,13.195,13.271,1286,0
2005-09-22,13.214,13.252,13.214,13.252,320,0
2005-09-23,13.148,13.176,13.009,13.176,1177,0
2005-09-26,12.962,12.962,12.924,12.924,214,0
2005-09-27,12.701,12.842,12.701,12.804,1927,0
2005-09-29,12.813,12.813,12.804,12.804,536,0
2005-09-30,12.683,12.683,12.281,12.459,6425,0
2005-10-03,12.281,12.281,12.281,12.281,641,0
2005-10-04,12.271,12.271,12.271,12.271,536,0
2005-10-05,12.281,12.281,12.113,12.113,1072,0
2005-10-06,12.113,12.187,12.113,12.187,4497,0
2005-10-07,12.149,12.149,12.001,12.001,856,0
2005-10-10,12.028,12.065,11.869,11.879,6961,0
2005-10-11,11.955,11.955,11.888,11.888,6746,0
2005-10-12,11.702,11.702,11.581,11.588,1498,0
2005-10-13,11.384,11.496,11.384,11.458,5140,0
2005-10-14,11.338,11.496,11.291,11.458,9102,0
2005-10-17,11.449,11.524,11.357,11.357,8567,0
2005-10-18,11.402,11.44,11.224,11.319,5247,0
2005-10-19,11.31,11.319,11.178,11.224,12529,0
2005-10-20,11.142,11.262,11.133,11.142,5354,0
2005-10-21,11.169,11.338,11.169,11.338,6425,0
2005-10-24,11.458,11.543,11.458,11.543,320,0
2005-10-25,11.581,11.907,11.581,11.907,641,0
2005-10-26,11.907,11.907,11.543,11.664,4069,0
2005-10-27,11.907,12.075,11.907,12.075,1605,0
2005-10-28,12.281,12.476,12.281,12.476,962,0
2005-10-31,12.683,12.683,12.468,12.673,2891,0
2005-11-02,12.673,12.673,12.673,12.673,320,0
2005-11-03,12.728,12.888,12.728,12.888,856,0
2005-11-04,13.214,13.485,12.971,13.075,2784,0
2005-11-08,13.103,13.103,13.066,13.066,536,0
2005-11-10,13.093,13.373,13.093,13.364,2250,0
2005-11-11,13.364,13.382,13.364,13.373,3213,0
2005-11-14,13.504,13.504,13.504,13.504,320,0
2005-11-15,13.42,13.42,12.645,12.645,6531,0
2005-11-16,12.673,12.683,12.673,12.683,536,0
2005-11-18,12.691,12.691,12.683,12.683,320,0
2005-11-21,12.878,13.504,12.728,13.075,12314,0
2005-11-23,12.683,12.971,12.683,12.943,2354,0
2005-11-25,12.933,12.933,12.785,12.785,1605,0
2005-11-29,12.766,12.766,12.683,12.683,536,0
2005-11-30,12.683,12.878,12.683,12.851,2570,0
2005-12-01,12.691,12.691,12.524,12.524,856,0
2005-12-05,12.281,12.281,12.234,12.234,4282,0
2005-12-06,12.234,12.234,12.234,12.234,1072,0
2005-12-07,12.234,12.888,12.234,12.878,4282,0
2005-12-09,13.009,13.214,13.009,13.214,641,0
2005-12-12,13.093,13.093,13.093,13.093,962,0
2005-12-13,13.085,13.093,13.056,13.093,6104,0
2005-12-14,13.093,13.317,13.075,13.317,5996,0
2005-12-15,13.214,13.317,13.214,13.317,2999,0
2005-12-16,13.382,13.626,13.382,13.475,1286,0
2005-12-19,13.448,13.504,13.346,13.346,962,0
2005-12-20,13.298,13.672,12.971,13.588,3427,0
2005-12-21,13.672,14.073,13.672,14.073,1821,0
2005-12-23,14.063,14.063,14.063,14.063,106,0
2005-12-27,13.999,14.278,13.999,14.278,3963,0
2005-12-28,14.205,14.205,14.073,14.073,962,0
2005-12-29,14.158,14.177,14.158,14.167,2141,0
2005-12-30,14.13,14.13,14.13,14.13,106,0
2006-01-03,14.13,14.335,14.12,14.335,2891,0
2006-01-04,14.344,14.522,14.335,14.522,4604,0
2006-01-05,14.531,14.979,14.531,14.979,1498,0
2006-01-06,15.128,15.138,15.128,15.138,214,0
2006-01-09,15.344,16.324,15.138,16.324,4282,0
2006-01-10,16.371,17.763,16.371,17.716,7710,0
2006-01-11,17.51,17.51,17.025,17.107,3213,0
2006-01-12,16.902,17.145,16.902,17.145,1498,0
2006-01-13,17.351,17.716,17.351,17.473,2784,0
2006-01-17,17.716,17.716,16.446,16.446,3320,0
2006-01-18,16.324,16.324,16.118,16.118,1498,0
2006-01-19,15.997,15.997,15.997,15.997,106,0
2006-01-20,15.96,15.96,15.96,15.96,320,0
2006-01-23,15.97,16.25,15.97,16.166,641,0
2006-01-24,16.24,16.371,16.166,16.287,3213,0
2006-01-25,16.371,16.697,16.371,16.614,856,0
2006-01-26,16.735,16.735,16.716,16.716,641,0
2006-01-27,16.725,16.735,16.725,16.735,2141,0
2006-01-30,16.782,16.782,16.782,16.782,106,0
2006-01-31,16.652,16.652,16.455,16.455,856,0
2006-02-01,16.324,16.324,16.324,16.324,214,0
2006-02-02,16.371,16.576,16.324,16.324,1286,0
2006-02-03,16.287,16.287,16.118,16.118,320,0
2006-02-06,16.053,16.053,15.662,15.662,2999,0
2006-02-07,15.549,15.549,15.344,15.344,750,0
2006-02-08,15.184,15.184,14.727,14.727,1927,0
2006-02-09,14.775,14.895,14.531,14.531,3213,0
2006-02-10,14.727,15.184,14.727,15.174,4604,0
2006-02-13,14.727,14.895,14.653,14.895,1713,0
2006-02-14,15.017,15.184,15.017,15.165,429,0
2006-02-15,15.138,15.26,15.138,15.26,23237,0
2006-02-16,15.352,15.923,15.352,15.923,3749,0
2006-02-17,15.923,16.688,15.923,16.576,2999,0
2006-02-21,16.782,17.107,16.576,17.107,4713,0
2006-02-22,17.107,17.107,16.782,16.866,2570,0
2006-02-23,16.978,17.006,16.53,16.652,2250,0
2006-02-24,16.652,16.697,16.576,16.688,856,0
2006-02-27,16.586,16.586,16.586,16.586,429,0
2006-02-28,16.586,16.978,16.53,16.697,2678,0
2006-03-01,16.576,16.576,16.166,16.277,3427,0
2006-03-02,16.166,16.166,15.838,15.988,962,0
2006-03-03,15.791,15.876,15.717,15.782,1392,0
2006-03-06,15.717,15.717,15.549,15.549,1286,0
2006-03-08,15.633,16.371,15.633,16.371,2999,0
2006-03-09,16.576,16.782,16.166,16.175,2463,0
2006-03-10,16.25,16.25,15.726,15.867,2250,0
2006-03-13,15.923,16.24,15.923,16.072,3213,0
2006-03-14,16.044,16.166,15.96,15.96,1177,0
2006-03-15,15.754,15.923,15.754,15.923,214,0
2006-03-16,15.951,15.951,15.923,15.923,320,0
2006-03-17,15.941,15.96,15.941,15.96,429,0
2006-03-20,15.96,15.96,15.951,15.96,536,0
2006-03-21,15.96,16.25,15.96,16.25,856,0
2006-03-22,16.371,16.576,16.044,16.371,3213,0
2006-03-23,16.25,16.25,16.25,16.25,106,0
2006-03-24,16.166,16.166,16.166,16.166,1072,0
2006-03-27,16.166,16.166,15.39,15.39,2678,0
2006-03-28,15.344,15.344,15.138,15.241,1072,0
2006-03-29,15.138,15.138,14.932,14.932,2354,0
2006-03-30,14.942,15.614,14.942,15.614,7282,0
2006-03-31,15.595,15.595,15.595,15.595,750,0
2006-04-03,15.595,15.662,15.427,15.427,3213,0
2006-04-04,15.352,15.352,15.231,15.241,1821,0
2006-04-05,15.064,15.39,14.932,15.39,2999,0
2006-04-06,15.26,15.427,15.26,15.427,641,0
2006-04-10,15.307,15.307,15.138,15.193,1821,0
2006-04-11,15.138,15.138,15.138,15.138,106,0
2006-04-12,15.344,15.512,15.344,15.512,5674,0
2006-04-13,15.39,15.39,15.39,15.39,214,0
2006-04-17,15.26,15.26,14.979,14.979,962,0
2006-04-18,14.895,14.895,14.447,14.727,3749,0
2006-04-20,14.653,14.858,14.494,14.858,1177,0
2006-04-21,14.848,14.858,14.848,14.858,750,0
2006-04-24,14.811,14.811,14.727,14.727,320,0
2006-04-26,14.727,14.727,14.727,14.727,106,0
2006-04-27,14.653,14.653,14.531,14.531,2141,0
2006-04-28,14.531,14.531,14.531,14.531,856,0
2006-05-02,14.531,14.727,14.531,14.605,3427,0
2006-05-03,14.689,14.689,14.689,14.689,214,0
2006-05-04,14.737,14.737,14.689,14.689,2034,0
2006-05-05,14.484,14.727,14.484,14.727,2784,0
2006-05-10,14.484,14.484,14.278,14.278,1605,0
2006-05-12,14.447,14.447,14.447,14.447,106,0
2006-05-15,14.531,14.568,14.531,14.568,320,0
2006-05-17,14.401,14.401,14.325,14.363,750,0
2006-05-18,14.241,14.241,14.241,14.241,320,0
2006-05-22,14.205,14.205,14.205,14.205,214,0
2006-05-23,14.205,14.241,14.073,14.241,750,0
2006-05-24,14.27,14.438,14.27,14.438,641,0
2006-05-25,14.241,14.241,13.915,14.12,1392,0
2006-05-26,14.111,14.325,14.111,14.325,856,0
2006-05-30,14.531,14.531,14.12,14.158,2141,0
2006-05-31,14.073,14.073,13.915,13.915,750,0
2006-06-01,13.915,13.915,13.093,13.709,3640,0
2006-06-02,13.597,13.794,13.103,13.794,1927,0
2006-06-05,13.953,13.953,13.953,13.953,536,0
2006-06-06,14.12,14.12,14.12,14.12,214,0
2006-06-07,14.278,14.447,14.278,14.409,1927,0
2006-06-08,14.484,14.484,14.484,14.484,214,0
2006-06-09,14.653,14.653,14.27,14.27,2463,0
2006-06-14,14.196,14.325,14.073,14.325,1177,0
2006-06-15,14.447,14.465,14.447,14.465,2678,0
2006-06-16,14.596,14.653,14.596,14.653,856,0
2006-06-19,14.55,14.55,13.915,14.139,2678,0
2006-06-20,14.111,14.205,14.111,14.205,214,0
2006-06-21,14.082,14.082,14.035,14.035,856,0
2006-06-22,13.915,13.915,13.915,13.915,536,0
2006-06-23,13.905,13.915,13.821,13.915,2463,0
2006-06-26,13.915,14.017,13.905,13.915,4069,0
2006-06-27,13.915,13.924,13.915,13.915,2891,0
2006-06-28,13.915,14.12,13.915,14.12,5354,0
2006-06-29,14.063,14.158,14.063,14.158,641,0
2006-06-30,14.063,14.139,14.044,14.044,2250,0
2006-07-05,14.063,14.316,14.063,14.158,856,0
2006-07-06,14.27,14.531,14.044,14.158,5781,0
2006-07-07,14.158,14.158,14.044,14.044,1821,0
2006-07-10,14.044,14.241,14.026,14.148,13493,0
2006-07-11,14.044,14.073,13.709,13.718,2999,0
2006-07-12,13.905,13.953,13.887,13.953,750,0
2006-07-13,13.953,14.054,13.953,14.054,320,0
2006-07-14,13.953,13.953,13.709,13.905,1821,0
2006-07-17,13.756,13.756,13.709,13.709,1286,0
2006-07-18,13.709,13.915,13.709,13.915,641,0
2006-07-19,13.709,13.867,13.672,13.867,1713,0
2006-07-20,13.905,13.905,13.905,13.905,320,0
2006-07-24,13.672,13.867,13.672,13.867,1177,0
2006-07-25,13.672,13.867,13.672,13.867,5032,0
2006-07-26,13.709,13.867,13.672,13.867,429,0
2006-07-27,13.915,13.915,13.877,13.877,856,0
2006-07-28,13.766,13.766,13.626,13.626,3427,0
2006-07-31,13.56,13.597,13.176,13.176,4390,0
2006-08-01,13.289,13.317,13.103,13.103,5781,0
2006-08-02,13.242,13.242,13.093,13.093,4818,0
2006-08-03,13.093,13.224,13.093,13.186,51720,0
2006-08-04,13.186,14.12,13.176,13.289,4177,0
2006-08-07,13.382,13.382,13.103,13.289,4713,0
2006-08-08,13.448,13.616,13.346,13.616,1392,0
2006-08-09,13.616,13.867,13.616,13.867,962,0
2006-08-10,13.672,13.737,13.588,13.588,4497,0
2006-08-15,13.588,13.635,13.532,13.532,3535,0
2006-08-16,13.7,13.858,13.7,13.84,2891,0
2006-08-17,13.654,13.821,13.298,13.821,3213,0
2006-08-18,13.794,13.794,13.709,13.709,1392,0
2006-08-21,13.541,13.588,13.373,13.541,1821,0
2006-08-23,13.373,13.784,13.364,13.784,4497,0
2006-08-24,13.784,13.794,13.784,13.794,320,0
2006-08-28,13.802,14.699,13.728,13.981,536,0
2006-08-29,14.063,14.063,13.915,13.915,962,0
2006-08-30,13.831,13.831,13.672,13.672,1821,0
2006-08-31,13.541,13.709,13.541,13.626,1072,0
2006-09-01,13.504,13.905,13.504,13.766,8567,0
2006-09-05,13.607,13.746,13.607,13.626,641,0
2006-09-06,13.709,13.709,13.709,13.709,320,0
2006-09-07,13.626,13.626,13.616,13.616,214,0
2006-09-13,13.644,13.644,13.644,13.644,214,0
2006-09-14,13.812,13.812,13.746,13.746,641,0
2006-09-15,13.794,13.794,13.794,13.794,429,0
2006-09-18,13.756,13.756,13.597,13.597,214,0
2006-09-19,13.794,13.915,13.746,13.746,1177,0
2006-09-20,13.709,13.709,13.224,13.504,4926,0
2006-09-21,13.504,13.588,13.354,13.588,1392,0
2006-09-22,13.654,13.672,13.654,13.672,429,0
2006-09-25,13.541,13.541,13.438,13.475,1392,0
2006-09-26,13.42,13.7,13.401,13.411,2250,0
2006-09-27,13.42,13.541,13.42,13.541,429,0
2006-09-28,13.597,13.597,13.597,13.597,214,0
2006-09-29,13.56,13.56,13.541,13.541,214,0
2006-10-03,13.551,13.635,13.429,13.429,3105,0
2006-10-04,13.392,13.401,13.392,13.401,962,0
2006-10-05,13.42,13.42,13.093,13.224,5032,0
2006-10-06,13.093,13.093,13.093,13.093,214,0
2006-10-10,13.093,13.093,13.093,13.093,106,0
2006-10-12,13.093,13.093,12.914,12.914,1392,0
2006-10-13,12.888,12.888,12.683,12.683,2034,0
2006-10-16,12.514,12.551,12.449,12.551,2570,0
2006-10-17,12.551,12.728,12.551,12.728,641,0
2006-10-18,12.804,12.804,12.794,12.804,1286,0
2006-10-19,12.691,12.943,12.691,12.933,2354,0
2006-10-20,12.99,13.066,12.813,13.066,3213,0
2006-10-23,13.085,13.085,12.914,13.066,1713,0
2006-10-24,12.933,12.99,12.906,12.906,750,0
2006-10-25,12.766,12.813,12.607,12.813,1177,0
2006-10-26,12.683,12.691,12.476,12.476,1605,0
2006-10-27,12.514,12.514,12.514,12.514,214,0
2006-10-30,12.44,12.44,12.206,12.234,1821,0
2006-10-31,12.354,12.756,12.354,12.683,750,0
2006-11-01,12.271,12.607,12.271,12.597,2250,0
2006-11-02,12.476,12.683,12.476,12.683,856,0
2006-11-03,12.813,12.813,12.728,12.766,1927,0
2006-11-06,12.99,13.056,12.906,13.056,1927,0
2006-11-07,13.085,13.093,12.44,12.71,4497,0
2006-11-08,12.514,12.635,12.383,12.495,4390,0
2006-11-09,12.645,12.683,12.635,12.683,429,0
2006-11-10,12.57,12.57,12.281,12.281,536,0
2006-11-13,12.149,12.149,11.338,11.505,11671,0
2006-11-14,11.702,11.822,11.702,11.758,3640,0
2006-11-15,11.785,11.85,11.785,11.85,750,0
2006-11-16,11.869,11.955,11.869,11.907,2034,0
2006-11-17,11.955,11.955,11.683,11.758,9102,0
2006-11-20,11.748,12.402,11.748,12.122,3640,0
2006-11-21,12.131,12.131,11.963,12.028,1072,0
2006-11-28,11.869,12.075,11.869,11.869,1713,0
2006-11-30,11.879,11.955,11.748,11.955,1498,0
2006-12-01,11.955,11.955,11.926,11.926,320,0
2006-12-04,11.926,12.019,11.86,11.86,1927,0
2006-12-05,11.869,12.028,11.86,11.907,750,0
2006-12-06,12.019,12.262,12.019,12.234,1498,0
2006-12-08,12.197,12.281,11.748,11.748,3105,0
2006-12-11,11.748,11.907,11.702,11.907,1821,0
2006-12-12,11.907,11.907,11.739,11.739,1605,0
2006-12-13,11.702,11.907,11.702,11.907,641,0
2006-12-14,11.822,11.822,11.664,11.664,2141,0
2006-12-15,11.664,11.664,11.543,11.543,2250,0
2006-12-18,11.496,11.496,11.486,11.486,536,0
2006-12-19,11.486,11.572,11.458,11.553,9853,0
2006-12-20,11.543,11.553,11.534,11.553,2999,0
2006-12-21,11.553,11.693,11.553,11.626,17776,0
2006-12-22,11.683,11.702,11.683,11.683,429,0
2006-12-26,11.739,11.869,11.739,11.869,2034,0
2006-12-27,11.702,11.795,11.607,11.674,7389,0
2006-12-28,11.693,12.206,11.693,12.075,3535,0
2006-12-29,11.991,12.159,11.785,12.149,11887,0
2007-01-03,11.991,11.991,11.617,11.655,4818,0
2007-01-04,11.683,11.683,11.3,11.357,6104,0
2007-01-05,11.3,11.338,11.291,11.319,1605,0
2007-01-08,11.319,11.431,11.291,11.291,8888,0
2007-01-09,11.375,11.375,11.375,11.375,106,0
2007-01-11,11.357,11.467,11.291,11.467,641,0
2007-01-12,11.543,11.683,11.543,11.683,429,0
2007-01-16,11.617,11.617,11.617,11.617,214,0
2007-01-17,11.458,11.458,11.151,11.253,8246,0
2007-01-18,11.3,11.3,11.3,11.3,214,0
2007-01-19,11.3,11.384,11.3,11.384,320,0
2007-01-22,11.328,11.328,10.806,11.029,5889,0
2007-01-23,11.047,11.133,11.047,11.133,2141,0
2007-01-24,11.328,11.44,11.047,11.047,3963,0
2007-01-25,11.047,11.133,11.047,11.133,214,0
2007-01-26,11.047,11.047,10.6,10.871,8352,0
2007-01-29,10.871,10.889,10.693,10.889,320,0
2007-01-30,10.917,10.917,10.917,10.917,429,0
2007-01-31,10.852,10.898,10.852,10.898,641,0
2007-02-01,10.944,11.001,10.944,11.001,214,0
2007-02-02,10.889,10.889,10.889,10.889,320,0
2007-02-05,10.917,10.917,10.917,10.917,106,0
2007-02-06,10.889,10.889,10.889,10.889,856,0
2007-02-07,10.889,10.954,10.88,10.88,1605,0
2007-02-08,10.871,10.88,10.871,10.871,320,0
2007-02-09,10.944,11.095,10.815,10.815,4177,0
2007-02-13,10.806,10.842,10.684,10.684,14349,0
2007-02-14,10.796,10.935,10.796,10.935,750,0
2007-02-15,10.935,11.066,10.889,10.889,4177,0
2007-02-16,10.889,11.104,10.833,10.926,9316,0
2007-02-20,10.758,11.057,10.72,10.963,5569,0
2007-02-21,10.963,11.066,10.917,11.011,6104,0
2007-02-22,11.029,11.272,11.029,11.178,6104,0
2007-02-23,11.607,11.607,11.253,11.449,5247,0
2007-02-26,11.253,11.253,10.842,10.954,4192,0
2007-02-27,10.758,10.758,10.432,10.758,12529,0
2007-02-28,10.758,11.057,10.758,10.889,11245,0
2007-03-01,10.926,11.038,10.739,10.852,19596,0
2007-03-02,10.861,11.038,10.815,11.038,8138,0
2007-03-05,10.842,10.871,10.506,10.693,14349,0
2007-03-06,10.711,11.328,10.646,10.806,59107,0
2007-03-07,10.88,10.889,10.72,10.739,22379,0
2007-03-08,10.796,11.038,10.693,10.824,24736,0
2007-03-09,10.824,10.861,10.637,10.861,4604,0
2007-03-12,10.861,10.861,10.534,10.646,3427,0
2007-03-13,10.646,10.861,10.646,10.806,1927,0
2007-03-14,10.806,10.806,10.806,10.806,214,0
2007-03-15,10.842,10.871,10.806,10.871,856,0
2007-03-16,10.861,10.926,10.861,10.926,1286,0
2007-03-19,10.889,11.047,10.88,10.992,2250,0
2007-03-20,11.001,11.581,11.001,11.366,22487,0
2007-03-21,11.347,11.347,11.243,11.31,1498,0
2007-03-22,11.215,11.215,10.926,10.926,5354,0
2007-03-23,10.806,10.917,10.806,10.852,3105,0
2007-03-26,10.842,11.038,10.796,10.935,11030,0
2007-03-27,10.963,11.133,10.777,10.806,5674,0
2007-03-28,10.806,10.917,10.796,10.806,7604,0
2007-03-29,10.702,10.824,10.702,10.815,2034,0
2007-03-30,10.806,10.926,10.796,10.852,5247,0
2007-04-02,10.833,10.842,10.684,10.842,5247,0
2007-04-03,10.806,10.88,10.806,10.824,3855,0
2007-04-04,10.806,10.833,10.806,10.833,750,0
2007-04-05,10.842,10.954,10.842,10.954,1286,0
2007-04-09,10.889,11.291,10.758,10.852,14776,0
2007-04-10,10.898,10.917,10.628,10.842,17239,0
2007-04-11,10.777,11.123,10.777,11.123,11565,0
2007-04-12,11.123,11.319,11.114,11.243,12529,0
2007-04-13,11.3,11.357,11.3,11.338,962,0
2007-04-16,11.338,11.458,11.262,11.458,4497,0
2007-04-17,11.375,11.375,11.357,11.357,536,0
2007-04-18,11.253,11.291,11.169,11.205,4282,0
2007-04-19,11.243,11.458,11.243,11.375,4177,0
2007-04-20,11.291,11.449,11.253,11.262,1927,0
2007-04-23,11.215,11.375,10.963,11.123,3640,0
2007-04-24,10.963,11.133,10.963,11.133,429,0
2007-04-25,11.047,11.133,11.019,11.019,962,0
2007-04-26,10.963,11.047,10.963,11.047,750,0
2007-04-27,11.047,11.047,10.926,11.011,536,0
2007-04-30,10.806,10.806,10.646,10.806,1392,0
2007-05-01,10.72,10.72,10.72,10.72,106,0
2007-05-02,10.72,10.72,10.72,10.72,214,0
2007-05-03,10.842,11.011,10.842,11.011,6746,0
2007-05-07,10.926,10.963,10.842,10.889,641,0
2007-05-08,10.889,10.889,10.889,10.889,106,0
2007-05-09,10.926,10.963,10.926,10.963,8888,0
2007-05-10,10.842,10.842,10.646,10.72,5569,0
2007-05-14,10.72,10.889,10.637,10.889,5674,0
2007-05-15,10.963,12.028,10.963,12.028,19168,0
2007-05-16,12.215,12.215,11.338,11.338,5247,0
2007-05-18,11.291,11.702,11.253,11.581,6425,0
2007-05-21,11.581,11.617,11.572,11.581,3159,0
2007-05-22,11.543,11.581,11.543,11.581,641,0
2007-05-23,11.626,12.402,11.291,11.748,5889,0
2007-05-24,11.543,11.664,11.458,11.543,4713,0
2007-05-25,11.543,11.581,11.291,11.375,3427,0
2007-05-29,11.375,11.458,11.375,11.458,856,0
2007-05-30,11.458,11.907,11.458,11.664,9744,0
2007-05-31,11.869,12.113,11.785,12.113,4282,0
2007-06-01,11.955,12.113,11.785,11.945,4069,0
2007-06-04,11.785,11.869,11.785,11.822,1286,0
2007-06-05,11.617,11.702,11.617,11.702,320,0
2007-06-06,11.702,11.702,11.458,11.458,750,0
2007-06-07,11.543,11.617,11.496,11.617,536,0
2007-06-08,11.683,11.702,11.543,11.664,641,0
2007-06-11,11.664,12.075,11.664,11.869,23664,0
2007-06-12,11.888,12.402,11.86,12.215,12314,0
2007-06-13,12.113,12.318,11.869,12.318,13384,0
2007-06-14,12.392,12.402,12.131,12.149,1605,0
2007-06-15,12.01,12.44,12.01,12.44,11030,0
2007-06-18,12.402,12.888,12.402,12.532,4069,0
2007-06-19,12.561,12.561,12.281,12.44,5140,0
2007-06-20,12.476,12.476,10.609,12.318,1072,0
2007-06-21,12.402,12.44,11.44,12.149,2463,0
2007-06-22,12.318,12.421,12.149,12.149,1605,0
2007-06-25,12.281,12.354,12.084,12.084,1392,0
2007-06-26,12.046,12.149,12.046,12.141,2891,0
2007-06-28,12.113,12.524,12.113,12.524,23237,0
2007-06-29,12.524,12.561,12.354,12.476,6425,0
2007-07-02,12.683,13.915,12.645,13.635,9423,0
2007-07-03,13.57,13.588,13.42,13.466,1821,0
2007-07-05,13.522,13.821,13.42,13.504,25806,0
2007-07-06,13.709,14.531,13.709,14.241,14884,0
2007-07-09,14.306,14.699,14.306,14.605,18524,0
2007-07-10,14.653,14.979,13.972,13.981,23022,0
2007-07-11,13.867,14.775,13.867,14.522,10280,0
2007-07-12,14.653,14.802,14.325,14.401,5996,0
2007-07-13,14.325,14.55,14.241,14.522,3855,0
2007-07-16,14.401,14.727,14.325,14.605,5032,0
2007-07-17,14.605,14.605,14.484,14.531,856,0
2007-07-18,14.596,14.605,14.596,14.605,2141,0
2007-07-19,14.605,14.653,14.541,14.653,3963,0
2007-07-20,14.531,14.802,14.354,14.802,2678,0
2007-07-23,14.83,14.895,14.605,14.605,2141,0
2007-07-24,14.578,14.596,14.12,14.233,5140,0
2007-07-25,14.325,14.335,14.111,14.158,4177,0
2007-07-26,14.158,14.158,13.308,13.504,6637,0
2007-07-27,13.504,13.794,13.308,13.794,3105,0
2007-07-30,13.802,13.867,13.802,13.867,214,0
2007-07-31,13.802,13.802,12.952,13.148,34694,0
2007-08-01,13.093,13.093,12.683,12.813,5889,0
2007-08-02,12.728,12.888,12.728,12.888,750,0
2007-08-03,12.775,12.962,12.775,12.962,856,0
2007-08-06,12.766,12.878,12.728,12.878,1072,0
2007-08-07,12.971,13.176,12.756,13.176,5569,0
2007-08-08,13.298,13.298,12.888,13.056,5889,0
2007-08-09,13.214,13.616,13,13.261,21202,0
2007-08-10,13.176,13.662,13.176,13.504,16705,0
2007-08-13,13.504,13.504,13.382,13.475,2034,0
2007-08-14,13.298,13.346,13.205,13.214,3213,0
2007-08-15,13.279,13.279,13.279,13.279,320,0
2007-08-16,13.205,13.224,12.897,13.056,5996,0
2007-08-17,12.924,13.018,12.683,12.71,16276,0
2007-08-20,12.683,12.804,12.683,12.683,7925,0
2007-08-21,12.728,12.766,12.476,12.588,6637,0
2007-08-22,12.542,12.71,12.402,12.71,8781,0
2007-08-23,12.683,12.933,12.683,12.766,3320,0
2007-08-24,12.728,12.888,12.645,12.888,3963,0
2007-08-27,12.851,13.157,12.728,13.157,1392,0
2007-08-28,13.139,13.681,13.139,13.672,3963,0
2007-08-29,13.849,13.849,13.626,13.784,3963,0
2007-08-30,13.915,14.009,13.915,13.915,2678,0
2007-08-31,13.915,14.063,13.867,14.063,6531,0
2007-09-04,14.12,14.13,13.896,14.13,4390,0
2007-09-05,14.044,14.12,13.915,13.915,4713,0
2007-09-06,13.953,13.999,13.867,13.999,962,0
2007-09-07,13.999,14.063,13.672,13.953,1927,0
2007-09-10,13.972,13.972,13.905,13.905,2999,0
2007-09-11,13.915,13.915,13.746,13.746,1072,0
2007-09-12,13.746,13.831,13.746,13.831,320,0
2007-09-14,13.831,13.831,13.672,13.672,1498,0
2007-09-17,13.672,13.867,13.672,13.867,320,0
2007-09-18,13.737,13.737,13.607,13.607,750,0
2007-09-19,13.737,13.858,13.635,13.635,5889,0
2007-09-20,13.672,13.746,13.588,13.737,10172,0
2007-09-21,13.746,13.746,13.373,13.551,1392,0
2007-09-24,13.382,13.382,13.093,13.186,2784,0
2007-09-25,13.139,13.148,13.056,13.148,1177,0
2007-09-26,13.093,13.131,12.943,12.943,2463,0
2007-09-27,12.888,12.971,12.888,12.971,429,0
2007-09-28,12.971,13.009,12.888,12.888,4177,0
2007-10-01,12.888,12.888,12.851,12.851,429,0
2007-10-02,12.645,12.851,12.476,12.813,14776,0
2007-10-04,12.766,13.093,12.607,13.093,6961,0
2007-10-05,13.009,13.066,13.009,13.066,856,0
2007-10-08,13.009,13.176,13.009,13.121,1821,0
2007-10-09,13.176,13.588,13.176,13.588,7604,0
2007-10-10,13.709,13.905,13.466,13.475,5889,0
2007-10-11,13.448,13.541,13.093,13.522,16920,0
2007-10-12,13.42,13.522,13.139,13.466,6746,0
2007-10-15,13.42,13.578,13.298,13.373,17347,0
2007-10-16,13.336,13.346,13.261,13.261,962,0
2007-10-17,13.176,13.354,12.933,13.139,19596,0
2007-10-18,13.112,13.354,12.842,13.139,22060,0
2007-10-19,13.093,13.131,13.085,13.131,962,0
2007-10-22,13.047,13.121,12.962,13.093,11245,0
2007-10-23,13.112,13.195,13.112,13.195,429,0
2007-10-24,13.093,13.157,13.093,13.157,1177,0
2007-10-26,13.103,13.195,12.943,12.98,40689,0
2007-10-29,13.056,13.093,13.009,13.009,1713,0
2007-10-30,13.056,13.103,13.056,13.056,6961,0
2007-10-31,12.971,13.139,12.933,13.131,71103,0
2007-11-01,13.093,13.121,13.075,13.093,3105,0
2007-11-02,13.037,13.093,12.943,13.056,5996,0
2007-11-05,13.056,13.093,13.056,13.093,962,0
2007-11-06,13.093,13.093,12.971,13.056,1392,0
2007-11-07,13.056,13.056,13.056,13.056,214,0
2007-11-08,12.738,13.139,12.738,13.139,19964,0
2007-11-09,13.139,13.139,13.093,13.093,962,0
2007-11-12,13.139,13.214,13.056,13.139,3427,0
2007-11-13,13.176,13.298,13.121,13.121,1605,0
2007-11-14,13.009,13.093,12.971,13.009,2784,0
2007-11-15,13.085,13.157,12.971,13.093,21415,0
2007-11-16,13.056,13.066,12.888,12.971,12101,0
2007-11-19,13.056,13.075,12.933,12.933,13705,0
2007-11-20,13.056,13.093,12.888,12.933,7495,0
2007-11-21,12.952,12.952,12.888,12.888,5032,0
2007-11-23,12.971,12.971,12.683,12.851,3320,0
2007-11-26,12.933,12.971,12.626,12.794,2891,0
2007-11-27,12.813,12.823,12.683,12.728,3213,0
2007-11-28,12.813,12.851,12.683,12.851,4713,0
2007-11-29,12.851,12.943,12.244,12.888,3427,0
2007-11-30,12.878,13.093,12.878,13.085,2463,0
2007-12-03,13.093,13.093,12.962,12.962,750,0
2007-12-04,13,13.028,12.888,13.028,1821,0
2007-12-05,13.047,13.047,13,13,320,0
2007-12-06,13,13.009,12.524,12.524,6211,0
2007-12-07,12.683,12.747,12.683,12.747,429,0
2007-12-10,12.747,12.747,12.524,12.524,5674,0
2007-12-11,12.588,12.683,11.898,12.318,7925,0
2007-12-12,12.281,12.476,12.197,12.476,15205,0
2007-12-13,12.281,12.476,12.281,12.476,3105,0
2007-12-14,12.206,12.281,11.477,11.822,10601,0
2007-12-17,11.907,11.945,11.907,11.907,641,0
2007-12-18,11.86,12.354,11.86,12.075,5996,0
2007-12-19,12.281,12.281,12.075,12.281,2678,0
2007-12-20,12.075,12.187,11.785,12.187,1498,0
2007-12-21,12.234,12.44,12.234,12.44,2141,0
2007-12-24,12.597,12.597,12.113,12.281,2141,0
2007-12-26,12.149,12.149,12.075,12.149,1177,0
2007-12-27,12.028,12.075,12.028,12.065,641,0
2007-12-28,12.065,12.075,12.065,12.075,320,0
2007-12-31,11.907,11.972,11.907,11.972,12529,0
2008-01-02,12.056,12.075,11.963,11.963,856,0
2008-01-04,11.822,11.955,11.581,11.581,2463,0
2008-01-07,11.655,11.702,11.655,11.702,214,0
2008-01-09,11.458,11.553,11.047,11.085,7495,0
2008-01-10,11.011,11.291,10.963,11.215,2784,0
2008-01-11,11.095,11.169,11.047,11.169,3855,0
2008-01-14,11.151,11.151,11.047,11.114,3427,0
2008-01-15,11.047,11.142,11.047,11.142,641,0
2008-01-16,11.076,11.151,11.047,11.151,4390,0
2008-01-17,11.057,11.151,10.982,11.095,1713,0
2008-01-18,11.011,11.011,10.758,10.768,4604,0
2008-01-22,10.806,10.824,10.637,10.637,4604,0
2008-01-23,10.478,10.562,10.356,10.478,2891,0
2008-01-24,10.487,10.758,10.487,10.758,429,0
2008-01-28,10.926,10.926,10.637,10.842,8246,0
2008-01-29,10.72,10.842,10.637,10.842,429,0
2008-01-30,10.637,10.637,10.628,10.637,750,0
2008-01-31,10.562,10.758,10.562,10.758,320,0
2008-02-01,10.684,10.684,10.684,10.684,214,0
2008-02-04,10.562,10.562,10.562,10.562,106,0
2008-02-06,10.478,10.478,10.031,10.031,3749,0
2008-02-07,10.031,10.031,9.3295,9.3295,4497,0
2008-02-08,9.2549,9.4131,9.0026,9.2361,5032,0
2008-02-11,9.292,9.292,9.0866,9.1053,1177,0
2008-02-12,9.0026,9.0026,8.5822,8.9558,4713,0
2008-02-13,8.8344,8.9371,8.3768,8.6757,6906,0
2008-02-14,8.4701,8.5076,8.0594,8.3395,9944,0
2008-02-15,8.1808,8.3395,7.9005,8.2649,5569,0
2008-02-20,8.1808,8.2087,6.9668,8.134,40156,0
2008-02-21,8.0781,8.3208,8.0781,8.1808,6746,0
2008-02-22,8.0408,8.2649,7.854,8.2274,3213,0
2008-02-25,8.3114,8.3489,7.4523,7.9753,3105,0
2008-02-26,8.1808,8.3395,8.1808,8.1808,2678,0
2008-02-27,8.0966,8.5076,8.0408,8.2274,3640,0
2008-02-28,8.3489,8.5918,8.3489,8.5076,2034,0
2008-03-03,8.5262,8.5731,8.4235,8.5356,8672,0
2008-03-04,8.5918,8.5918,8.5262,8.5262,2678,0
2008-03-05,8.3956,8.4701,8.3861,8.3956,4282,0
2008-03-06,8.4701,8.4889,8.4141,8.4141,1927,0
2008-03-07,8.3861,8.4701,8.3861,8.4701,1177,0
2008-03-12,8.5076,8.6103,8.5076,8.517,10280,0
2008-03-13,8.6383,8.7596,8.5918,8.7596,1821,0
2008-03-14,8.6757,8.6757,8.5542,8.5542,214,0
2008-03-17,8.5918,8.6757,8.5918,8.6757,3320,0
2008-03-18,8.713,8.7596,8.6383,8.7596,2570,0
2008-03-19,8.8344,9.0866,8.8344,9.0866,2034,0
2008-03-20,9.1707,9.4131,9.1707,9.4131,1981,0
2008-03-24,9.4984,9.619,9.4504,9.619,641,0
2008-03-25,9.4131,9.741,9.4131,9.741,1392,0
2008-03-26,9.898,10.067,9.898,10.067,429,0
2008-03-27,10.067,10.637,10.067,10.572,1713,0
2008-03-28,10.702,10.889,10.637,10.824,1072,0
2008-03-31,10.702,10.908,10.702,10.908,856,0
2008-04-01,11.011,11.44,11.011,11.44,3427,0
2008-04-02,11.458,12.075,11.458,11.955,39298,0
2008-04-03,12.028,12.459,12.028,12.197,4604,0
2008-04-04,12.271,12.281,11.955,12.281,2250,0
2008-04-08,12.215,12.215,11.496,11.702,4177,0
2008-04-09,11.785,11.869,11.785,11.869,320,0
2008-04-10,11.748,11.869,11.748,11.869,320,0
2008-04-11,11.748,11.748,11.44,11.467,2570,0
2008-04-14,11.486,11.626,11.449,11.543,2463,0
2008-04-15,11.524,11.617,11.524,11.617,429,0
2008-04-17,11.572,11.664,11.572,11.664,1286,0
2008-04-18,11.664,11.664,11.486,11.505,2463,0
2008-04-21,11.375,11.553,11.375,11.553,1177,0
2008-04-24,11.458,11.543,11.338,11.486,3213,0
2008-04-25,11.421,11.467,11.421,11.467,320,0
2008-04-28,11.421,11.421,11.421,11.421,106,0
2008-04-30,11.291,11.291,11.291,11.291,214,0
2008-05-01,11.133,11.73,11.133,11.543,1605,0
2008-05-02,11.458,11.458,11.458,11.458,106,0
2008-05-05,11.655,11.655,11.215,11.215,2250,0
2008-05-06,11.319,11.421,11.169,11.421,2999,0
2008-05-07,11.86,11.86,11.291,11.291,750,0
2008-05-08,11.224,11.458,11.095,11.458,1821,0
2008-05-09,11.581,11.869,11.581,11.869,750,0
2008-05-12,11.869,11.869,11.767,11.767,429,0
2008-05-13,11.785,11.822,11.785,11.822,1177,0
2008-05-14,11.869,12.524,11.869,12.402,3535,0
2008-05-15,12.683,13.093,12.561,13.093,5629,0
2008-05-16,14.148,14.148,12.971,12.971,3212,0
2008-05-19,12.971,13.775,12.933,13.626,3213,0
2008-05-20,13.466,13.626,13.346,13.346,1392,0
2008-05-21,13.346,13.466,12.683,12.813,2034,0
2008-05-22,12.561,12.766,12.561,12.766,214,0
2008-05-23,12.645,12.728,12.645,12.728,320,0
2008-05-27,12.607,12.607,11.412,11.907,4177,0
2008-05-28,11.598,12.149,9.4504,11.822,16613,0
2008-05-29,11.748,11.955,11.748,11.955,320,0
2008-06-02,11.955,12.327,11.955,12.318,1605,0
2008-06-03,12.44,13.298,12.44,13.298,1286,0
2008-06-04,13.42,14.073,13.298,13.794,4818,0
2008-06-05,13.915,14.12,13.915,14.12,942,0
2008-06-09,13.915,15.549,13.915,14.12,18574,0
2008-06-10,14.325,14.325,13.746,13.746,1338,0
2008-06-11,13.709,13.709,13.298,13.532,3213,0
2008-06-13,13.504,13.709,13.504,13.541,2784,0
2008-06-16,13.7,14.484,13.7,14.12,3749,0
2008-06-17,14.12,14.325,14.035,14.035,1605,0
2008-06-18,13.915,13.915,13.915,13.915,214,0
2008-06-19,13.709,13.709,13.709,13.709,320,0
2008-06-20,13.737,13.737,13.626,13.626,320,0
2008-06-23,13.42,13.42,13.42,13.42,214,0
2008-06-24,12.71,13.346,12.71,13.346,2783,0
2008-06-25,13.346,13.672,13.346,13.588,1927,0
2008-06-26,13.504,13.626,13.093,13.093,2678,0
2008-06-27,12.933,13.214,12.354,13.214,2570,0
2008-06-30,13.093,13.093,12.971,12.971,429,0
2008-07-01,12.933,13.261,12.813,12.98,1971,0
2008-07-03,13.093,13.093,13.093,13.093,536,0
2008-07-07,12.933,13.466,12.933,13.466,1072,0
2008-07-08,13.42,13.746,12.271,13.056,18743,0
2008-07-09,13.056,13.056,12.756,12.832,2354,0
2008-07-10,12.933,13.093,12.933,12.933,1177,0
2008-07-11,12.933,13.093,12.281,12.813,64983,0
2008-07-14,13.317,13.317,12.971,13.121,2282,0
2008-07-15,12.933,13.346,12.933,13.346,1231,0
2008-07-16,13.541,14.073,13.541,14.073,1713,0
2008-07-17,13.867,14.653,13.867,14.447,1605,0
2008-07-18,14.605,14.689,14.054,14.12,962,0
2008-07-21,14.035,14.727,14.035,14.727,3640,0
2008-07-22,14.531,14.727,14.335,14.531,2570,0
2008-07-23,14.401,14.727,14.401,14.653,7296,0
2008-07-24,14.867,14.867,14.531,14.727,9682,0
2008-07-25,14.484,14.727,14.484,14.727,1443,0
2008-07-28,14.727,14.727,14.325,14.531,1691,0
2008-07-29,14.568,14.727,14.568,14.727,429,0
2008-07-30,14.653,14.653,14.653,14.653,429,0
2008-07-31,14.653,14.653,14.447,14.605,2989,0
2008-08-01,14.653,14.653,14.568,14.568,320,0
2008-08-04,14.653,14.689,14.363,14.373,1927,0
2008-08-05,14.26,14.438,14.073,14.316,2442,0
2008-08-06,14.205,14.205,14.205,14.205,2066,0
2008-08-07,14.13,14.13,14.13,14.13,214,0
2008-08-08,14.12,14.689,14.12,14.596,7830,0
2008-08-11,14.401,14.605,14.401,14.605,2051,0
2008-08-12,14.363,14.605,14.363,14.568,2570,0
2008-08-13,14.568,14.633,14.559,14.559,7014,0
2008-08-14,14.541,14.802,14.541,14.765,34973,0
2008-08-15,14.718,14.784,14.718,14.784,4160,0
2008-08-18,14.784,14.895,14.784,14.895,1498,0
2008-08-19,14.942,15.165,14.811,14.821,8031,0
2008-08-20,14.111,15.12,14.111,14.531,1167,0
2008-08-21,14.643,14.867,14.447,14.802,4894,0
2008-08-26,14.932,15.064,14.932,14.932,3786,0
2008-08-27,15.111,15.111,15.111,15.111,214,0
2008-08-28,15.138,15.138,15.138,15.138,536,0
2008-08-29,15.138,15.165,15.128,15.165,2145,0
2008-09-02,14.895,15.138,14.895,15.138,1113,0
2008-09-03,15.138,15.165,15.138,15.165,685,0
2008-09-05,14.979,15.026,14.811,15.017,4911,0
2008-09-09,14.784,14.811,14.784,14.811,416,0
2008-09-10,14.746,14.746,14.746,14.746,106,0
2008-09-11,14.792,14.792,14.325,14.484,3963,0
2008-09-12,14.727,14.727,14.727,14.727,429,0
2008-09-15,14.727,15.017,14.409,14.756,5778,0
2008-09-16,14.335,14.335,13.709,14.205,7819,0
2008-09-17,14.205,14.447,14.205,14.447,320,0
2008-09-18,14.287,14.287,14.287,14.287,106,0
2008-09-19,14.605,14.605,14.12,14.12,2586,0
2008-09-22,14.158,14.158,14.12,14.12,1579,0
2008-09-23,14.158,14.325,14.12,14.215,4876,0
2008-09-24,14.568,14.727,13.709,13.709,5049,0
2008-09-25,13.466,13.7,13.271,13.7,952,0
2008-09-26,13.709,13.905,13.093,13.905,2141,0
2008-09-29,13.466,13.953,13.466,13.709,2354,0
2008-09-30,13.466,13.588,13.261,13.261,2678,0
2008-10-01,13.298,13.298,13.298,13.298,641,0
2008-10-03,13.261,13.261,12.028,13.093,8893,0
2008-10-06,12.019,12.851,11.617,12.607,9506,0
2008-10-07,12.459,12.607,12.459,12.607,1585,0
2008-10-08,11.572,12.354,11.572,12.122,3105,0
2008-10-09,12.281,12.281,12.122,12.122,531,0
2008-10-10,11.879,11.991,11.702,11.702,4517,0
2008-10-13,12.065,12.075,11.674,11.674,3105,0
2008-10-14,11.869,12.281,11.702,12.281,9316,0
2008-10-15,12.215,12.234,12.028,12.197,728,0
2008-10-16,12.234,12.514,12.028,12.028,4018,0
2008-10-17,12.281,12.281,12.281,12.281,214,0
2008-10-20,12.514,12.607,12.354,12.354,962,0
2008-10-21,12.607,12.607,12.579,12.579,641,0
2008-10-23,12.354,12.354,12.354,12.354,1072,0
2008-10-24,12.141,12.476,12.075,12.262,3131,0
2008-10-28,12.028,12.281,11.869,12.225,8062,0
2008-10-29,12.476,12.57,12.476,12.57,5354,0
2008-10-30,12.701,13.009,12.683,13.009,1706,0
2008-10-31,12.113,12.645,12.113,12.645,1209,0
2008-11-03,13.662,13.662,12.766,13.056,3427,0
2008-11-04,13.009,13.093,13.009,13.093,214,0
2008-11-05,13.093,13.176,13.066,13.176,5052,0
2008-11-06,13.139,13.139,12.906,12.943,5427,0
2008-11-07,13.093,13.093,12.897,12.897,1157,0
2008-11-10,13.093,13.214,13.093,13.214,2034,0
2008-11-12,12.971,13.176,12.888,12.888,962,0
2008-11-13,13.167,13.176,12.914,13.176,4410,0
2008-11-14,13.176,13.195,13.139,13.139,4133,0
2008-11-17,12.888,12.906,12.888,12.888,2463,0
2008-11-18,13.093,13.093,12.281,13.009,7093,0
2008-11-19,13.176,13.176,13.176,13.176,641,0
2008-11-20,12.766,13.176,12.766,13.009,911,0
2008-11-21,13.009,13.009,12.766,12.766,1200,0
2008-11-24,12.561,13.056,12.561,13.056,962,0
2008-11-25,13.176,13.176,12.785,12.933,1927,0
2008-11-26,13.148,13.176,13.018,13.018,750,0
2008-11-28,13.176,13.298,13.176,13.298,1207,0
2008-12-01,13.252,13.252,13.093,13.139,2806,0
2008-12-02,13.252,13.588,13.252,13.588,5407,0
2008-12-03,13.42,13.466,13.176,13.176,9252,0
2008-12-04,13.195,13.346,13.093,13.093,4604,0
2008-12-05,13.261,13.327,13.261,13.317,4390,0
2008-12-08,13.327,13.485,13.261,13.298,37700,0
2008-12-09,13.401,13.896,13.401,13.672,24040,0
2008-12-10,14.186,14.186,12.971,13.494,12936,0
2008-12-11,13.756,13.756,13.317,13.494,4390,0
2008-12-12,13.233,13.233,12.842,12.842,2683,0
2008-12-15,12.888,13.037,11.73,13.037,13477,0
2008-12-16,12.719,13.056,12.364,12.486,2174,0
2008-12-17,12.402,13.056,12.187,13.056,9529,0
2008-12-18,12.626,13.056,12.626,12.914,1403,0
2008-12-19,12.971,13.148,12.971,13.148,1605,0
2008-12-22,12.728,13.056,12.728,13.056,3855,0
2008-12-23,13.018,13.233,13.018,13.233,1819,0
2008-12-24,13.066,13.279,12.71,12.71,4030,0
2008-12-26,12.71,13.103,12.364,13.103,2034,0
2008-12-29,13.056,13.429,13,13.066,3990,0
2008-12-30,13.279,13.551,13.075,13.075,5889,0
2008-12-31,13.392,13.411,13.066,13.411,1841,0
2009-01-02,13.485,13.766,13.327,13.766,17859,0
2009-01-05,13.541,13.756,13.056,13.756,10406,0
2009-01-06,13.551,13.551,13.186,13.448,4818,0
2009-01-07,13.066,13.858,12.971,13.858,2791,0
2009-01-08,13.626,14.063,12.971,14.063,10480,0
2009-01-09,13.934,13.962,13.681,13.934,1134,0
2009-01-12,13.934,13.934,13.411,13.411,2570,0
2009-01-13,13.382,14.017,13.382,14.017,1177,0
2009-01-14,14.541,14.541,13.84,13.84,3268,0
2009-01-15,13.915,14.233,13.915,14.233,1298,0
2009-01-16,13.972,13.972,13.972,13.972,1177,0
2009-01-21,13.972,14.363,13.962,14.363,852,0
2009-01-22,13.934,13.972,13.131,13.756,4026,0
2009-01-23,13.924,13.934,13.924,13.924,9853,0
2009-01-26,13.924,13.924,13.672,13.84,5251,0
2009-01-27,13.802,13.924,13.802,13.924,11103,0
2009-01-29,13.802,13.812,13.802,13.812,7483,0
2009-01-30,13.802,13.934,13.672,13.924,13494,0
2009-02-02,13.756,13.887,13.737,13.887,962,0
2009-02-03,13.802,13.896,13.802,13.896,1392,0
2009-02-04,13.812,13.812,13.812,13.812,214,0
2009-02-06,13.802,13.802,13.672,13.672,1603,0
2009-02-09,13.756,13.812,13.626,13.812,1605,0
2009-02-10,13.934,13.934,13.541,13.541,2528,0
2009-02-11,13.802,14.063,13.802,13.934,1821,0
2009-02-12,13.756,13.812,13.056,13.148,7888,0
2009-02-13,12.924,13.672,12.271,13.672,5752,0
2009-02-17,12.794,13.934,12.794,13.934,358,0
2009-02-18,13.934,13.934,13.887,13.934,761,0
2009-02-19,13.934,13.934,13.84,13.84,3518,0
2009-02-20,13.934,13.934,13.934,13.934,342,0
2009-02-23,13.934,13.934,13.672,13.672,1286,0
2009-02-24,13.672,13.784,13.672,13.784,536,0
2009-02-26,13.494,13.709,13.494,13.541,2165,0
2009-02-27,13.494,13.802,13.494,13.802,429,0
2009-03-03,13.756,13.821,13.233,13.821,7384,0
2009-03-04,13.756,13.756,13.672,13.672,4177,0
2009-03-05,13.578,13.756,13.578,13.756,320,0
2009-03-06,13.578,13.756,13.578,13.756,320,0
2009-03-09,13.494,13.494,13.148,13.148,1007,0
2009-03-10,13.411,13.578,13.411,13.578,536,0
2009-03-11,13.411,13.672,13.411,13.672,831,0
2009-03-12,13.532,13.756,13.494,13.494,536,0
2009-03-13,13.448,13.578,13.448,13.578,892,0
2009-03-16,13.346,13.578,13.085,13.085,429,0
2009-03-17,13.279,13.494,13.103,13.103,536,0
2009-03-18,13.121,13.364,13.121,13.364,336,0
2009-03-19,13.346,13.756,13.317,13.709,2858,0
2009-03-20,13.756,13.756,13.056,13.056,5354,0
2009-03-23,13.056,13.578,13.056,13.578,2392,0
2009-03-24,13.494,13.756,13.317,13.578,1713,0
2009-03-25,13.448,13.756,13.448,13.756,6612,0
2009-03-26,13.57,13.756,13.494,13.756,856,0
2009-03-27,13.578,13.578,13.364,13.541,1286,0
2009-03-30,13.364,13.494,13.364,13.494,320,0
2009-03-31,13.578,13.578,13.411,13.578,7282,0
2009-04-01,13.364,13.578,13.364,13.578,214,0
2009-04-02,13.485,13.578,13.018,13.018,1177,0
2009-04-03,12.971,13.233,12.971,12.971,1821,0
2009-04-06,13.279,13.279,13.018,13.018,741,0
2009-04-07,12.842,13.103,12.842,13.103,750,0
2009-04-08,13.494,13.494,12.842,12.842,3427,0
2009-04-09,12.842,12.933,12.728,12.842,856,0
2009-04-13,12.664,12.813,12.626,12.626,3712,0
2009-04-14,12.626,12.842,12.495,12.597,3516,0
2009-04-15,12.336,12.449,12.075,12.075,5578,0
2009-04-16,12.075,12.318,12.056,12.318,536,0
2009-04-17,12.44,12.626,12.299,12.626,1313,0
2009-04-21,12.364,12.888,12.364,12.738,1293,0
2009-04-22,12.476,12.616,12.187,12.616,1072,0
2009-04-23,12.402,12.402,12.187,12.187,962,0
2009-04-24,11.972,12.495,11.841,12.234,1568,0
2009-04-27,11.748,12.187,11.748,12.187,3355,0
2009-04-28,12.197,12.197,12.01,12.01,429,0
2009-04-29,12.01,12.056,11.972,12.028,856,0
2009-04-30,12.028,12.028,11.972,12.028,2891,0
2009-05-01,11.748,11.748,11.748,11.748,106,0
2009-05-04,11.607,11.841,11.607,11.748,891,0
2009-05-05,11.758,11.785,11.748,11.748,5461,0
2009-05-06,11.534,11.748,11.534,11.748,214,0
2009-05-07,11.581,11.581,11.581,11.581,508,0
2009-05-08,11.366,11.366,11.319,11.328,1446,0
2009-05-11,10.944,11.515,10.88,11.319,4519,0
2009-05-12,11.057,11.262,10.665,11.142,1557,0
2009-05-13,10.88,10.88,10.88,10.88,536,0
2009-05-14,10.665,10.665,10.665,10.665,342,0
2009-05-15,10.459,11.291,10.459,11.104,2678,0
2009-05-18,10.935,11.029,10.459,11.029,2960,0
2009-05-19,10.768,10.768,10.272,10.404,3213,0
2009-05-20,10.451,10.581,10.451,10.581,972,0
2009-05-21,10.404,10.404,10.404,10.404,320,0
2009-05-22,10.318,10.318,10.012,10.048,6700,0
2009-05-26,10.142,10.17,10.012,10.012,3845,0
2009-05-27,9.993,10.012,8.7691,8.7691,14884,0
2009-05-28,9.2268,9.965,9.2268,9.3575,5322,0
2009-05-29,9.1427,9.534,9.1427,9.534,570,0
2009-06-01,9.534,9.619,9.2268,9.2268,2207,0
2009-06-02,9.0587,10.012,8.7596,8.9279,12111,0
2009-06-03,9.1427,9.1614,8.9838,9.1427,6283,0
2009-06-04,9.4884,9.572,9.2268,9.2268,2463,0
2009-06-05,9.1427,9.2361,9.1427,9.1427,750,0
2009-06-08,8.9092,9.0493,8.9092,8.9371,688,0
2009-06-09,8.8344,9.0493,8.8344,9.0493,2034,0
2009-06-10,9.1239,9.1239,8.7971,8.7971,2855,0
2009-06-11,8.8904,8.9652,8.8812,8.8812,6425,0
2009-06-15,9.582,9.582,8.9279,9.1427,6364,0
2009-06-16,9.1799,9.1799,8.9279,8.9371,1916,0
2009-06-17,9.1799,9.1799,9.0117,9.0117,750,0
2009-06-18,9.2454,9.2454,9.2454,9.2454,403,0
2009-06-19,9.2268,9.2268,9.2268,9.2268,382,0
2009-06-22,9.1427,9.1427,8.9279,8.9279,2250,0
2009-06-23,8.9092,8.9371,8.8812,8.9279,1044,0
2009-06-24,8.7971,9.0493,8.7971,9.0493,962,0
2009-06-25,9.0493,9.2735,9.0493,9.2735,320,0
2009-06-29,8.9279,8.9279,8.9279,8.9279,214,0
2009-06-30,8.9652,8.9652,8.9652,8.9652,221,0
2009-07-01,8.8812,8.8812,8.7039,8.7039,5562,0
2009-07-02,8.7039,8.7596,8.6851,8.6851,429,0
2009-07-06,8.7784,8.7784,8.7784,8.7784,106,0
2009-07-07,8.517,8.6757,8.517,8.6757,320,0
2009-07-08,8.517,8.8812,8.517,8.8812,1605,0
2009-07-10,8.8717,8.8717,8.8717,8.8717,137,0
2009-07-13,9.1146,9.984,9.1146,9.796,5463,0
2009-07-14,9.796,9.796,9.534,9.534,641,0
2009-07-15,9.4884,9.4884,9.4884,9.4884,106,0
2009-07-17,9.3575,9.3575,9.3108,9.3108,320,0
2009-07-20,9.3108,9.3108,8.7039,8.9652,2891,0
2009-07-21,8.7039,8.9279,8.7039,8.9279,1821,0
2009-07-23,9.1799,9.4415,8.8344,8.8344,1177,0
2009-07-24,8.713,8.7971,8.713,8.7971,663,0
2009-07-27,8.7503,8.8812,8.7039,8.7039,9493,0
2009-07-28,8.7039,8.7971,8.7039,8.713,4390,0
2009-07-29,9.0117,9.525,8.9371,9.2641,3003,0
2009-07-30,9.3108,9.731,9.3108,9.703,2088,0
2009-07-31,9.3108,9.3575,8.6383,8.7039,2678,0
2009-08-03,8.9652,9.1427,8.8812,8.9279,1927,0
2009-08-04,9.1427,9.348,9.1427,9.348,962,0
2009-08-05,9.4042,9.4042,9.4042,9.4042,214,0
2009-08-06,9.563,9.563,9.4042,9.4042,320,0
2009-08-07,9.3108,9.4042,9.2268,9.2268,2891,0
2009-08-10,9.0212,9.563,9.0212,9.3108,4177,0
2009-08-11,9.2268,9.553,9.1427,9.3108,7175,0
2009-08-12,9.3108,9.3108,9.1427,9.1427,641,0
2009-08-13,9.619,9.833,9.572,9.675,6060,0
2009-08-14,9.796,9.796,9.675,9.796,1286,0
2009-08-17,9.75,9.833,9.572,9.768,13929,0
2009-08-18,9.955,10.272,9.806,10.272,7265,0
2009-08-19,10.451,10.973,10.451,10.591,5784,0
2009-08-20,10.711,11.281,10.711,11.234,2878,0
2009-08-21,11.187,11.31,11.187,11.31,2784,0
2009-08-24,11.3,11.319,11.205,11.272,3749,0
2009-08-25,11.319,11.319,11.291,11.319,3105,0
2009-08-26,11.319,11.319,11.319,11.319,429,0
2009-08-28,11.234,11.234,10.973,11.142,6855,0
2009-08-31,11.057,11.057,10.189,10.318,7886,0
2009-09-01,10.451,11.319,10.328,10.88,2891,0
2009-09-02,10.711,11.187,10.711,11.142,1760,0
2009-09-03,11.142,11.142,10.842,10.842,214,0
2009-09-04,11.142,11.234,10.674,11.234,641,0
2009-09-08,11.319,11.319,10.385,11.197,2570,0
2009-09-09,11.076,11.104,10.88,10.88,750,0
2009-09-10,11.104,11.272,10.973,11.205,1072,0
2009-09-11,11.319,11.319,10.88,11.104,3538,0
2009-09-14,11.095,11.104,10.665,10.861,6467,0
2009-09-15,10.702,10.861,10.534,10.861,1392,0
2009-09-16,10.665,10.749,10.227,10.749,10072,0
2009-09-17,10.665,10.665,10.581,10.581,1078,0
2009-09-18,10.618,10.618,10.451,10.451,10299,0
2009-09-21,10.581,10.581,10.487,10.581,740,0
2009-09-22,10.581,10.665,10.581,10.591,4079,0
2009-09-23,10.665,10.665,10.318,10.451,1177,0
2009-09-24,10.451,10.451,10.227,10.375,1253,0
2009-09-25,10.451,10.655,10.227,10.318,2250,0
2009-09-28,10.768,10.88,10.487,10.487,1498,0
2009-09-29,10.88,10.88,10.591,10.591,214,0
2009-09-30,10.665,10.665,10.198,10.198,2190,0
2009-10-01,10.973,10.973,10.487,10.581,1981,0
2009-10-02,10.796,10.815,10.665,10.665,2302,0
2009-10-05,11.076,11.076,10.749,11.057,3159,0
2009-10-06,11.104,11.319,11.104,11.319,3570,0
2009-10-07,11.319,11.534,11.319,11.319,14232,0
2009-10-08,11.319,11.319,11.151,11.151,3427,0
2009-10-09,11.319,11.319,11.142,11.319,2034,0
2009-10-12,11.31,11.319,11.31,11.319,5343,0
2009-10-13,10.749,11.319,10.749,11.319,1605,0
2009-10-14,11.31,11.319,11.272,11.319,1616,0
2009-10-15,11.272,12.131,11.272,12.131,20564,0
2009-10-16,12.187,12.364,11.721,12.187,9102,0
2009-10-19,12.056,12.215,12.056,12.215,9791,0
2009-10-20,12.187,12.187,11.982,12.187,1415,0
2009-10-21,12.187,12.187,12.01,12.141,1392,0
2009-10-22,12.056,12.187,11.617,12.065,3749,0
2009-10-23,11.879,12.168,11.879,12.019,1821,0
2009-10-26,12.019,12.103,11.926,11.926,1713,0
2009-10-27,11.748,12.141,11.748,12.103,3791,0
2009-10-28,12.187,12.187,11.841,12.159,5037,0
2009-10-29,12.103,12.215,12.056,12.113,1713,0
2009-10-30,12.056,12.075,11.795,11.795,11030,0
2009-11-02,11.869,12.187,11.748,12.187,2463,0
2009-11-03,12.187,12.187,12.187,12.187,1498,0
2009-11-04,12.187,12.187,12.141,12.141,1392,0
2009-11-05,12.187,12.187,12.103,12.187,1392,0
2009-11-06,12.197,12.197,12.187,12.187,2141,0
2009-11-09,12.187,12.271,11.664,12.271,19716,0
2009-11-10,12.271,12.271,12.168,12.244,2505,0
2009-11-11,12.271,12.402,12.187,12.402,5503,0
2009-11-12,12.187,12.234,12.187,12.187,1072,0
2009-11-13,12.402,12.402,12.271,12.271,1766,0
2009-11-16,12.187,12.364,12.187,12.364,3063,0
2009-11-17,12.271,12.271,12.206,12.206,856,0
2009-11-18,12.244,12.244,12.187,12.187,750,0
2009-11-19,12.271,12.271,12.187,12.187,2784,0
2009-11-20,12.206,12.354,12.103,12.187,5889,0
2009-11-23,12.252,12.842,12.215,12.842,39995,0
2009-11-24,12.842,13.148,12.832,13.056,24017,0
2009-11-25,13.056,13.056,12.842,12.842,32429,0
2009-11-27,12.738,12.914,12.738,12.842,6828,0
2009-11-30,12.897,13.056,12.842,12.842,33417,0
2009-12-01,12.914,13.056,12.842,12.888,17606,0
2009-12-02,12.888,12.888,12.71,12.878,8995,0
2009-12-03,12.878,12.924,12.842,12.86,47672,0
2009-12-04,12.86,12.878,12.832,12.86,55957,0
2009-12-07,12.823,12.906,12.823,12.842,93404,0
2009-12-08,13.066,13.066,12.225,12.607,44732,0
2009-12-09,12.728,12.86,12.561,12.842,17671,0
2009-12-10,12.842,12.842,12.141,12.383,16065,0
2009-12-11,12.514,12.514,11.674,11.813,7893,0
2009-12-14,11.813,11.813,10.646,10.646,18956,0
2009-12-15,11.085,11.085,10.459,10.459,13008,0
2009-12-16,10.628,10.628,10.272,10.487,7683,0
2009-12-17,10.553,10.553,10.272,10.272,6425,0
2009-12-18,10.318,11.16,10.272,11.16,9275,0
2009-12-21,11.16,11.16,11.066,11.16,3320,0
2009-12-22,11.205,11.347,11.085,11.085,4106,0
2009-12-23,11.253,11.44,11.019,11.205,6879,0
2009-12-24,11.114,11.3,11.019,11.197,2683,0
2009-12-28,11.44,11.44,10.749,10.88,8031,0
2009-12-29,10.815,11.338,10.739,11.066,7361,0
2009-12-30,11.019,11.205,10.973,11.151,3754,0
2009-12-31,11.205,11.253,10.88,11.253,16166,0
2010-01-04,11.205,11.205,10.926,11.142,4252,0
2010-01-05,11.178,11.205,11.076,11.114,4389,0
2010-01-06,11.151,11.16,11.019,11.123,4642,0
2010-01-07,11.029,11.029,10.806,10.944,13878,0
2010-01-08,10.889,10.973,10.739,10.739,29498,0
2010-01-11,10.833,10.833,10.739,10.787,1498,0
2010-01-12,10.796,10.824,10.796,10.824,1660,0
2010-01-13,10.852,10.852,10.787,10.787,6714,0
2010-01-14,10.806,10.806,10.665,10.665,3019,0
2010-01-15,10.646,10.646,10.318,10.318,9924,0
2010-01-19,10.318,10.441,10.282,10.282,5418,0
2010-01-20,10.404,10.422,10.282,10.282,2987,0
2010-01-21,10.282,10.3,10.246,10.255,9890,0
2010-01-22,10.366,10.88,10.282,10.637,8952,0
2010-01-25,10.646,10.833,10.506,10.824,26960,0
2010-01-26,10.711,10.852,10.142,10.842,13562,0
2010-01-27,10.861,10.88,10.739,10.739,5247,0
2010-01-28,10.787,11.205,10.787,11.205,5743,0
2010-01-29,10.889,11.16,10.646,10.674,8433,0
2010-02-01,10.693,10.693,10.478,10.487,2546,0
2010-02-02,10.591,10.591,10.515,10.515,320,0
2010-02-03,10.6,10.6,10.375,10.375,3273,0
2010-02-04,10.3,10.375,10.272,10.272,5674,0
2010-02-05,10.272,10.318,10.272,10.282,4307,0
2010-02-08,10.282,10.282,10.282,10.282,320,0
2010-02-09,10.272,10.282,10.272,10.272,6637,0
2010-02-10,10.272,10.272,10.272,10.272,320,0
2010-02-11,10.272,10.404,10.272,10.385,750,0
2010-02-12,10.337,10.337,10.272,10.272,1981,0
2010-02-16,10.506,10.506,10.272,10.272,2483,0
2010-02-17,10.375,10.496,10.272,10.459,6815,0
2010-02-18,10.506,10.646,10.496,10.618,2463,0
2010-02-19,10.739,10.973,10.646,10.796,4445,0
2010-02-22,10.944,11.553,10.796,11.197,19670,0
2010-02-23,11.205,11.467,11.187,11.458,8867,0
2010-02-24,12.141,12.141,11.767,11.898,16396,0
2010-02-25,11.917,12.113,11.917,11.991,4004,0
2010-02-26,12.037,12.037,11.572,11.581,1821,0
2010-03-01,11.626,11.683,11.114,11.114,2463,0
2010-03-02,10.749,11.187,10.646,10.665,6019,0
2010-03-03,10.889,10.898,10.655,10.655,3427,0
2010-03-04,10.655,10.655,10.572,10.572,214,0
2010-03-05,10.609,10.796,10.609,10.618,1605,0
2010-03-08,10.581,10.618,10.318,10.422,9178,0
2010-03-09,10.404,10.553,10.282,10.478,4738,0
2010-03-10,10.366,10.366,10.366,10.366,429,0
2010-03-11,10.366,10.375,10.282,10.291,3320,0
2010-03-12,10.282,10.459,10.282,10.347,962,0
2010-03-15,10.291,10.422,10.291,10.385,856,0
2010-03-16,10.337,10.394,10.337,10.337,1742,0
2010-03-17,10.487,10.646,10.422,10.581,7713,0
2010-03-18,10.506,10.73,10.506,10.655,1829,0
2010-03-19,11.338,11.338,10.72,11.3,17699,0
2010-03-22,11.291,11.291,10.534,10.637,5225,0
2010-03-23,10.944,11.178,10.543,10.543,3805,0
2010-03-24,10.459,10.496,10.318,10.366,3213,0
2010-03-25,10.637,10.637,10.318,10.404,1355,0
2010-03-26,10.394,10.553,10.366,10.366,5686,0
2010-03-29,10.739,10.852,10.487,10.852,2141,0
2010-03-30,10.291,10.833,10.272,10.6,2389,0
2010-03-31,10.543,10.553,10.3,10.525,2250,0
2010-04-01,10.318,11.767,10.3,11.44,20534,0
2010-04-05,11.449,11.449,11.224,11.253,4069,0
2010-04-06,11.038,11.038,10.824,10.898,1072,0
2010-04-07,10.758,10.758,10.739,10.739,4245,0
2010-04-08,10.758,10.758,10.758,10.758,106,0
2010-04-09,10.815,10.982,10.749,10.982,3855,0
2010-04-12,10.982,10.982,10.944,10.944,900,0
2010-04-13,10.861,10.861,10.739,10.739,1392,0
2010-04-14,10.618,10.618,10.553,10.553,3877,0
2010-04-15,10.534,10.534,10.375,10.385,2196,0
2010-04-16,10.451,10.451,10.404,10.432,3427,0
2010-04-19,10.422,10.711,10.422,10.469,2999,0
2010-04-20,10.506,11.047,10.506,11.019,2570,0
2010-04-21,10.973,11.169,10.973,11.019,3640,0
2010-04-22,11.095,11.16,10.739,10.739,4219,0
2010-04-23,11.114,11.169,11.076,11.076,3963,0
2010-04-26,11.114,11.169,11.085,11.169,3840,0
2010-04-27,11.133,11.169,10.749,10.963,9477,0
2010-04-28,10.926,10.973,10.655,10.655,4754,0
2010-04-30,10.543,10.646,10.366,10.459,4899,0
2010-05-03,10.469,10.469,10.385,10.413,1072,0
2010-05-04,10.413,10.413,10.366,10.366,429,0
2010-05-06,10.272,10.88,10.272,10.366,6425,0
2010-05-07,10.291,10.318,10.272,10.318,1187,0
2010-05-10,10.441,10.451,10.272,10.3,3535,0
2010-05-11,10.272,10.282,10.067,10.227,4604,0
2010-05-12,10.179,10.217,10.132,10.132,990,0
2010-05-13,10.151,10.318,10.151,10.227,1177,0
2010-05-14,10.291,10.459,10.246,10.246,1160,0
2010-05-17,10.413,10.413,10.17,10.272,4552,0
2010-05-18,10.272,10.432,10.048,10.347,5269,0
2010-05-19,10.022,10.264,9.4795,9.862,24486,0
2010-05-20,9.638,9.852,9.609,9.768,4095,0
2010-05-21,9.843,9.993,9.787,9.787,17218,0
2010-05-24,9.993,10.075,9.656,9.703,8465,0
2010-05-25,9.731,9.75,9.572,9.572,3595,0
2010-05-26,9.582,9.777,9.572,9.712,4086,0
2010-05-27,9.731,10.048,9.712,10.048,2354,0
2010-05-28,10.048,10.048,9.712,9.712,9681,0
2010-06-01,9.572,9.898,9.525,9.666,30411,0
2010-06-02,9.685,10.085,9.685,10.057,21737,0
2010-06-03,9.974,10.3,9.936,10.075,3427,0
2010-06-04,9.984,10.255,9.852,9.898,15205,0
2010-06-07,9.993,10.179,9.731,9.731,4390,0
2010-06-08,9.712,9.712,9.507,9.507,2250,0
2010-06-09,9.591,9.591,9.3389,9.3389,2354,0
2010-06-10,9.4695,9.4884,9.3389,9.3389,1072,0
2010-06-14,9.4315,9.507,9.4315,9.4795,2327,0
2010-06-15,9.553,9.572,9.4984,9.4984,4116,0
2010-06-16,9.553,9.553,9.4315,9.4315,856,0
2010-06-17,9.572,9.572,9.4315,9.4315,1636,0
2010-06-18,9.553,9.553,9.4315,9.4315,641,0
2010-06-21,9.4315,9.4315,9.3389,9.3389,1177,0
2010-06-22,9.3389,9.3765,9.3389,9.3765,320,0
2010-06-23,9.4504,9.4504,9.3389,9.3389,254,0
2010-06-25,9.3015,9.3855,9.3015,9.3015,641,0
2010-06-28,9.2174,9.2174,9.2174,9.2174,106,0
2010-06-29,9.2454,9.4042,9.2454,9.2549,856,0
2010-06-30,9.2978,9.3923,9.2978,9.3923,1316,0
2010-07-01,9.3855,9.3943,9.3108,9.3108,7067,0
2010-07-02,9.1333,9.32,9.1333,9.32,214,0
2010-07-07,9.1146,9.1146,8.9184,9.1053,2999,0
2010-07-08,9.292,9.3855,9.1519,9.1894,1905,0
2010-07-09,9.3765,9.4504,9.2079,9.2735,6343,0
2010-07-12,9.348,9.348,9.348,9.348,106,0
2010-07-13,9.292,9.292,9.292,9.292,106,0
2010-07-14,9.4504,9.4695,9.4504,9.4504,2834,0
2010-07-16,9.4131,9.4131,9.4131,9.4131,106,0
2010-07-19,9.2454,9.2454,9.1146,9.1146,641,0
2010-07-20,9.3389,9.3943,9.3389,9.3943,750,0
2010-07-22,9.3855,9.4315,9.3389,9.3389,641,0
2010-07-23,9.4695,9.4695,9.4695,9.4695,482,0
2010-07-26,9.3389,9.3389,9.3389,9.3389,214,0
2010-07-27,9.292,9.292,9.1894,9.292,1392,0
2010-07-28,9.2454,9.2454,9.2454,9.2454,2406,0
2010-07-30,9.1707,9.1707,9.1707,9.1707,429,0
2010-08-02,9.1519,9.2828,9.1053,9.1053,1511,0
2010-08-03,9.1986,9.1986,9.1986,9.1986,856,0
2010-08-04,9.1333,9.1333,9.1239,9.1239,750,0
2010-08-05,9.2454,9.292,9.1986,9.292,1259,0
2010-08-06,9.1519,9.292,9.1053,9.292,750,0
2010-08-10,9.1146,9.2361,9.1053,9.1239,1577,0
2010-08-11,9.1053,9.1053,9.1053,9.1053,6265,0
2010-08-12,9.1519,9.1519,9.1053,9.1053,214,0
2010-08-13,8.9184,9.1986,8.9092,9.1986,2999,0
2010-08-16,9.1986,9.2268,9.1146,9.1146,589,0
2010-08-18,8.9838,9.0493,8.8532,8.9744,3640,0
2010-08-19,8.8812,8.9652,8.8812,8.9558,320,0
2010-08-20,8.9652,9.1333,8.9465,8.9465,856,0
2010-08-23,9.1239,9.1427,8.9465,8.9838,1215,0
2010-08-24,8.8717,8.9558,8.7784,8.8812,4000,0
2010-08-25,9.1146,9.1707,8.9652,9.1707,2184,0
2010-08-26,9.1053,9.1053,9.0493,9.0493,214,0
2010-08-27,8.8717,9.0117,8.8344,8.8344,2229,0
2010-08-30,8.7877,8.7877,8.7784,8.7784,350,0
2010-09-01,8.7877,8.7877,8.7877,8.7877,106,0
2010-09-02,8.7877,8.8998,8.6663,8.8998,3116,0
2010-09-03,9.1333,9.2549,9.1146,9.2454,2663,0
2010-09-07,9.2454,9.544,9.2454,9.4603,4522,0
2010-09-08,9.638,9.638,9.638,9.638,509,0
2010-09-09,9.4315,9.619,9.3389,9.4315,1887,0
2010-09-10,9.591,9.591,9.591,9.591,106,0
2010-09-13,9.4795,9.4795,9.2641,9.2641,890,0
2010-09-14,9.1799,9.1894,9.1146,9.1614,1195,0
2010-09-15,8.9838,8.9838,8.9838,8.9838,106,0
2010-09-16,9.2268,9.2268,9.0306,9.0306,1177,0
2010-09-17,9.0587,9.1519,8.9371,9.1519,861,0
2010-09-20,9.0587,9.0958,8.2461,8.8438,52391,0
2010-09-21,8.7317,9.1053,8.6383,9.1053,2605,0
2010-09-22,8.8532,9.0587,8.7596,9.0587,6089,0
2010-09-23,9.1053,9.1053,9.0117,9.0117,750,0
2010-09-24,8.8717,8.9279,8.8717,8.9279,320,0
2010-09-27,8.8717,8.8717,8.6757,8.713,1292,0
2010-09-28,8.6757,8.6757,8.657,8.657,342,0
2010-09-29,8.657,8.6851,8.657,8.657,1392,0
2010-09-30,8.545,8.713,8.545,8.5731,1876,0
2010-10-01,8.5731,8.5731,8.4328,8.517,3148,0
2010-10-04,8.4049,8.517,8.4049,8.4609,2288,0
2010-10-05,8.5731,8.6383,8.4982,8.4982,854,0
2010-10-06,8.6383,8.6383,8.5542,8.5542,536,0
2010-10-07,8.545,8.545,8.545,8.545,1177,0
2010-10-11,8.6383,8.6383,8.5356,8.5356,15699,0
2010-10-12,8.5356,8.5356,8.5356,8.5356,214,0
2010-10-13,8.6011,8.6383,8.5356,8.5356,431,0
2010-10-14,8.545,8.6011,8.545,8.545,1837,0
2010-10-15,8.5542,8.6011,8.5356,8.5356,320,0
2010-10-18,8.5076,8.6383,8.4982,8.6383,929,0
2010-10-19,8.4982,8.545,8.1901,8.1901,8480,0
2010-10-20,8.3021,8.3114,8.3021,8.3114,750,0
2010-10-21,8.3114,8.4889,8.3114,8.4049,2354,0
2010-10-22,8.5918,8.6383,8.5822,8.5822,638,0
2010-10-25,8.6383,8.6383,8.5076,8.6291,3461,0
2010-10-26,8.5918,8.5918,8.4982,8.4982,536,0
2010-10-28,8.5076,8.6383,8.5076,8.5918,2943,0
2010-10-29,8.5025,8.5025,8.5025,8.5025,327,0
2010-11-01,8.6383,8.7317,8.6383,8.7317,1821,0
2010-11-03,8.6197,8.6197,8.4982,8.4982,717,0
2010-11-04,8.5918,8.6757,8.4982,8.517,4177,0
2010-11-05,8.545,8.8998,8.545,8.8998,641,0
2010-11-08,8.9652,8.9652,8.5076,8.7503,3047,0
2010-11-09,8.5918,8.8622,8.4049,8.6197,6880,0
2010-11-10,8.4982,8.5918,8.4796,8.5918,4920,0
2010-11-11,8.4422,8.6011,8.4422,8.6011,1616,0
2010-11-12,8.8251,8.8251,8.8251,8.8251,106,0
2010-11-15,8.5918,8.5918,8.5918,8.5918,429,0
2010-11-18,8.6011,8.6011,8.4796,8.4796,1799,0
2010-11-19,8.4049,8.5822,8.4049,8.4516,3427,0
2010-11-22,8.4982,8.517,8.4982,8.517,322,0
2010-11-23,8.5918,8.5918,8.5918,8.5918,215,0
2010-11-24,8.5918,8.5918,8.5918,8.5918,856,0
2010-11-30,8.8244,9.2031,8.6824,9.2031,6060,0
2010-12-01,9.2079,9.3389,9.2079,9.3015,6052,0
2010-12-02,9.3575,9.3943,9.3389,9.367,5453,0
2010-12-03,9.3855,9.3943,9.2454,9.3389,3117,0
2010-12-06,10.572,10.572,8.3395,9.3389,35465,0
2010-12-07,9.703,9.703,9.3389,9.4984,1446,0
2010-12-08,9.4984,9.609,9.3389,9.4131,16185,0
2010-12-09,9.4884,9.4884,9.3943,9.3943,3465,0
2010-12-10,9.4795,9.507,9.3943,9.4984,7674,0
2010-12-13,9.516,10.459,9.4795,10.236,58782,0
2010-12-14,9.806,9.806,9.4315,9.507,9628,0
2010-12-15,9.367,9.544,9.3389,9.348,2784,0
2010-12-16,9.1519,9.1519,8.5076,8.8717,7030,0
2010-12-17,8.7317,8.8064,8.2087,8.2087,19175,0
2010-12-20,8.4422,8.4422,8.1715,8.1715,4412,0
2010-12-21,8.3395,8.8717,8.3208,8.8159,8665,0
2010-12-22,8.5918,8.7411,8.4796,8.4796,5674,0
2010-12-23,8.4049,8.6383,8.4049,8.6383,906,0
2010-12-27,8.8159,8.8159,8.358,8.6383,3526,0
2010-12-28,8.6103,8.6103,8.2742,8.4049,2034,0
2010-12-29,8.4078,8.4363,8.4078,8.4078,1952,0
2010-12-30,8.3983,8.4268,8.2658,8.3793,11853,0
2010-12-31,8.6361,8.684,8.5597,8.6361,3908,0
2011-01-03,8.1994,8.8159,8.1994,8.7039,5703,0
2011-01-04,9.2828,9.2828,8.9744,9.0306,376,0
2011-01-05,8.713,9.0587,8.713,9.0117,3454,0
2011-01-06,8.9932,9.0026,8.8812,8.9371,4898,0
2011-01-07,8.9092,9.0117,8.7317,9.0117,3652,0
2011-01-10,9.0306,9.0493,8.8251,8.9558,1333,0
2011-01-11,8.8998,8.9558,8.7784,8.8344,2156,0
2011-01-12,8.8717,8.8717,8.7784,8.7784,1242,0
2011-01-13,8.7317,9.0117,8.7317,9.0117,1821,0
2011-01-14,8.7411,8.7877,8.7317,8.7877,3159,0
2011-01-19,8.9465,9.0493,8.8622,9.0117,4039,0
2011-01-20,8.4982,8.9652,8.4982,8.8998,641,0
2011-01-21,8.7039,8.9652,8.7039,8.9652,641,0
2011-01-24,8.9652,8.9652,8.9184,8.9465,1639,0
2011-01-25,8.9744,8.9744,8.7503,8.7503,998,0
2011-01-26,8.7503,8.9744,8.517,8.517,5983,0
2011-01-27,8.4328,8.6383,8.4328,8.6383,4236,0
2011-01-28,8.6477,8.6477,8.6383,8.6383,750,0
2011-01-31,8.837,8.8465,8.8178,8.8178,1605,0
2011-02-01,8.8532,8.9279,8.8532,8.8717,4650,0
2011-02-02,8.9558,8.9652,8.9558,8.9652,647,0
2011-02-03,8.8812,8.8812,8.8717,8.8717,2221,0
2011-02-04,9.0493,9.3295,8.9838,8.9932,4356,0
2011-02-07,9.1614,9.1707,9.0679,9.1519,1950,0
2011-02-08,9.1239,9.1239,9.0117,9.0773,2463,0
2011-02-09,9.1894,9.3765,9.0587,9.1986,3289,0
2011-02-10,9.292,9.3765,9.1333,9.1333,1989,0
2011-02-11,8.9184,9.2735,8.9184,9.1799,3531,0
2011-02-14,9.4315,9.4315,9.1986,9.1986,2610,0
2011-02-15,9.2361,9.2361,9.2361,9.2361,106,0
2011-02-16,9.1519,9.3295,9.1519,9.32,2099,0
2011-02-18,9.4131,9.4131,9.3389,9.367,1328,0
2011-02-22,9.3389,9.4315,9.3295,9.4315,2276,0
2011-02-23,9.4042,9.4315,9.4042,9.4042,696,0
2011-02-24,9.4315,9.984,9.4315,9.984,13963,0
2011-02-25,9.984,9.993,9.75,9.936,11893,0
2011-02-28,9.99,10.045,9.734,10.045,10869,0
2011-03-01,10.031,10.031,9.796,9.796,214,0
2011-03-02,9.862,10.085,9.806,9.862,8122,0
2011-03-03,10.067,10.075,9.833,9.993,4259,0
2011-03-04,10.132,10.179,10.003,10.003,3087,0
2011-03-07,10.217,10.217,9.731,9.731,2784,0
2011-03-09,9.88,9.889,9.591,9.619,13320,0
2011-03-10,9.852,9.852,9.619,9.619,1927,0
2011-03-11,9.666,9.898,9.666,9.675,4497,0
2011-03-14,9.796,9.796,9.666,9.666,696,0
2011-03-15,9.638,9.666,9.4795,9.601,4301,0
2011-03-16,9.4795,9.666,9.3389,9.666,4577,0
2011-03-17,9.667,9.781,9.3451,9.3545,4826,0
2011-03-18,9.3855,9.4795,9.3855,9.4315,4789,0
2011-03-21,9.4227,9.534,9.3943,9.4795,2999,0
2011-03-22,9.4131,9.4415,9.4131,9.4131,1177,0
2011-03-23,9.703,9.703,9.4315,9.601,4360,0
2011-03-24,9.3855,9.601,9.367,9.4042,1821,0
2011-03-25,9.666,9.666,9.3943,9.4415,2891,0
2011-03-28,9.4131,9.4315,9.3575,9.4042,3818,0
2011-03-29,9.4315,9.4415,9.4227,9.4415,6675,0
2011-03-30,9.572,9.777,9.572,9.712,1821,0
2011-03-31,9.717,9.717,9.574,9.574,7542,0
2011-04-01,9.525,10.255,9.525,10.179,14119,0
2011-04-04,10.17,10.236,10.085,10.132,2795,0
2011-04-05,10.132,10.227,10.132,10.151,8947,0
2011-04-06,10.132,10.272,9.965,10.04,7720,0
2011-04-07,10.17,10.17,9.712,9.712,11274,0
2011-04-08,9.815,10.208,9.4795,9.918,9069,0
2011-04-11,9.993,10.003,9.4884,9.4884,7760,0
2011-04-12,9.4295,9.4295,9.3835,9.3835,641,0
2011-04-13,9.3389,9.4315,9.3389,9.4315,1096,0
2011-04-14,9.591,9.609,9.3389,9.4315,6563,0
2011-04-15,9.4131,9.4415,9.4131,9.4415,1803,0
2011-04-18,9.4315,9.4415,9.4315,9.4415,850,0
2011-04-19,9.4884,9.4884,9.4315,9.4415,856,0
2011-04-20,9.507,9.507,9.3389,9.4227,3903,0
2011-04-21,9.3765,9.4415,9.3389,9.4415,1177,0
2011-04-25,9.4415,9.4603,9.3389,9.4415,5385,0
2011-04-26,9.4504,9.4603,9.3765,9.3765,5172,0
2011-04-27,9.4042,9.4042,9.4042,9.4042,5439,0
2011-04-28,9.4504,9.4504,9.3943,9.4042,1567,0
2011-04-29,9.3825,9.4295,9.3343,9.363,14614,0
2011-05-02,9.3765,9.722,9.3295,9.656,14260,0
2011-05-03,9.619,10.045,9.619,9.648,1610,0
2011-05-04,9.666,10.179,9.666,9.955,5008,0
2011-05-05,10.028,10.028,9.667,9.99,5838,0
2011-05-06,9.852,9.993,9.824,9.898,1825,0
2011-05-09,10.04,10.085,9.852,9.862,5301,0
2011-05-10,9.862,10.031,9.843,10.003,4809,0
2011-05-11,9.999,9.999,9.903,9.903,719,0
2011-05-12,10.012,10.012,10.012,10.012,214,0
2011-05-13,10.009,10.169,9.903,9.903,6353,0
2011-05-16,10.04,10.132,10.04,10.113,7481,0
2011-05-17,10.067,10.132,9.955,9.965,1095,0
2011-05-18,10.003,10.132,10.003,10.067,1424,0
2011-05-19,10.132,10.422,9.946,10.31,9714,0
2011-05-20,10.092,10.462,10.092,10.367,6854,0
2011-05-23,10.366,10.478,10.142,10.394,3302,0
2011-05-24,10.198,10.198,10.159,10.159,536,0
2011-05-25,10.481,10.49,10.169,10.301,1187,0
2011-05-26,10.178,10.246,10.178,10.246,214,0
2011-05-27,10.301,10.49,10.301,10.49,3592,0
2011-05-31,10.557,10.596,10.5,10.576,2638,0
2011-06-01,10.396,10.435,10.396,10.435,316,0
2011-06-02,10.519,10.519,10.415,10.462,451,0
2011-06-03,10.5,10.509,10.396,10.396,687,0
2011-06-06,10.415,10.519,10.207,10.207,2008,0
2011-06-07,10.217,10.227,10.14,10.14,1290,0
2011-06-08,10.055,10.055,9.658,9.667,9193,0
2011-06-09,9.648,9.743,9.639,9.639,3592,0
2011-06-10,9.648,9.734,9.639,9.639,2534,0
2011-06-13,9.714,9.724,9.2504,9.2694,8684,0
2011-06-14,9.2789,9.667,9.2789,9.601,4519,0
2011-06-15,9.3356,9.3734,9.3356,9.3356,292,0
2011-06-16,9.4395,9.4395,9.3073,9.3073,2303,0
2011-06-17,9.3073,9.4775,9.2789,9.4775,3279,0
2011-06-20,9.2789,9.4583,9.2789,9.4494,1274,0
2011-06-21,9.2315,9.2883,9.1462,9.2883,4577,0
2011-06-22,9.3835,9.4685,9.2315,9.4494,5994,0
2011-06-23,9.2789,9.4583,9.2789,9.4583,1373,0
2011-06-24,9.658,9.658,9.563,9.563,422,0
2011-06-27,9.563,9.563,9.563,9.563,935,0
2011-06-28,9.4874,9.553,9.4775,9.553,633,0
2011-06-29,9.761,9.79,9.639,9.639,1107,0
2011-07-01,9.4207,9.639,9.4111,9.572,633,0
2011-07-07,9.79,9.942,9.592,9.639,2367,0
2011-07-08,9.922,9.99,9.61,9.79,4472,0
2011-07-11,9.847,9.894,9.629,9.629,3317,0
2011-07-12,9.658,9.658,9.658,9.658,316,0
2011-07-13,9.8,9.961,9.781,9.781,1273,0
2011-07-14,9.913,9.98,9.819,9.847,3483,0
2011-07-15,9.856,9.922,9.856,9.913,4646,0
2011-07-18,9.903,9.903,9.734,9.8,830,0
2011-07-19,9.724,9.837,9.677,9.819,2430,0
2011-07-21,9.705,9.752,9.705,9.714,2304,0
2011-07-22,9.696,9.696,9.534,9.534,3465,0
2011-07-25,9.847,9.847,9.819,9.819,228,0
2011-07-26,9.705,9.847,9.619,9.743,1890,0
2011-07-27,9.629,9.629,9.515,9.515,371,0
2011-07-28,9.534,9.582,9.534,9.544,1661,0
2011-07-29,9.525,9.535,9.4685,9.535,2427,0
2011-08-01,9.544,9.544,9.544,9.544,105,0
2011-08-02,9.515,9.809,9.506,9.781,2787,0
2011-08-03,9.524,9.894,9.4974,9.894,6379,0
2011-08-04,9.648,9.8,9.515,9.8,899,0
2011-08-05,9.8,9.819,9.4974,9.771,9140,0
2011-08-08,9.601,9.942,9.4685,9.648,8044,0
2011-08-09,9.4685,9.4974,9.222,9.2315,8974,0
2011-08-10,8.7675,9.61,8.6351,9.3734,2971,0
2011-08-11,9.592,9.61,8.9948,9.4494,9825,0
2011-08-12,9.752,9.752,9.2978,9.4874,14735,0
2011-08-15,9.4685,9.4685,9.1936,9.2315,3853,0
2011-08-16,9.4685,9.4874,9.4685,9.4775,422,0
2011-08-17,9.4874,9.667,9.4685,9.515,4597,0
2011-08-18,9.582,9.61,9.515,9.582,1584,0
2011-08-19,9.61,9.61,9.61,9.61,659,0
2011-08-22,9.667,9.667,9.667,9.667,160,0
2011-08-23,9.781,10.301,9.781,9.885,6043,0
2011-08-24,9.903,10.083,9.885,10.018,2707,0
2011-08-25,9.705,9.922,9.696,9.913,2051,0
2011-08-29,9.885,10.13,9.885,10.064,633,0
2011-08-30,10.111,10.13,10.055,10.055,1869,0
2011-08-31,10.024,10.024,9.985,9.985,437,0
2011-09-01,9.99,10.037,9.809,10.037,676,0
2011-09-02,9.764,10.128,9.764,10.128,1162,0
2011-09-06,10.121,10.121,9.961,9.961,755,0
2011-09-07,9.98,10.037,9.98,10.037,739,0
2011-09-08,9.894,9.961,9.837,9.961,739,0
2011-09-09,10.121,10.13,9.99,10.102,929,0
2011-09-13,10.092,10.13,9.97,9.999,633,0
2011-09-14,9.99,10.13,9.98,10.045,950,0
2011-09-15,10.045,10.045,9.99,10.037,1329,0
2011-09-16,10.045,10.045,10.028,10.045,1528,0
2011-09-19,9.98,10.045,9.837,9.99,1523,0
2011-09-20,10.009,10.009,9.771,9.771,695,0
2011-09-21,9.771,9.951,9.582,9.951,1794,0
2011-09-22,9.4685,9.752,9.4685,9.705,1170,0
2011-09-23,9.687,10.13,9.4775,9.837,3668,0
2011-09-26,10.102,10.13,9.667,9.667,1479,0
2011-09-27,10.064,10.064,9.847,9.866,697,0
2011-09-28,9.4874,10.037,9.4874,10.037,918,0
2011-09-29,10.009,10.083,9.658,10.083,2322,0
2011-09-30,9.535,9.995,9.535,9.995,422,0
2011-10-03,9.667,9.752,9.667,9.752,766,0
2011-10-04,9.705,10.037,9.572,10.037,1551,0
2011-10-05,9.956,10.061,9.956,10.061,434,0
2011-10-07,10.083,10.083,10.083,10.083,960,0
2011-10-10,9.592,9.619,9.592,9.619,211,0
2011-10-11,9.61,9.658,9.61,9.658,422,0
2011-10-12,10.083,10.329,9.572,10.329,2296,0
2011-10-13,10.227,10.462,10.227,10.367,5017,0
2011-10-14,10.396,10.415,9.942,10.415,1056,0
2011-10-17,10.074,10.415,9.734,10.301,735,0
2011-10-18,10.14,10.406,9.903,10.367,2398,0
2011-10-20,10.272,10.272,10.178,10.227,2076,0
2011-10-21,10.227,10.227,9.903,9.903,2055,0
2011-10-24,10.227,10.462,10.227,10.462,1689,0
2011-10-26,10.037,10.272,9.98,10.272,970,0
2011-10-27,10.415,10.435,10.272,10.435,1900,0
2011-10-28,10.254,10.254,10.254,10.254,211,0
2011-10-31,9.764,10.147,9.746,9.755,2617,0
2011-11-01,9.755,9.755,9.755,9.755,719,0
2011-11-02,9.61,9.667,9.4685,9.4685,7055,0
2011-11-03,9.4685,9.4685,9.4685,9.4685,105,0
2011-11-04,9.4874,9.707,9.2865,9.2865,2532,0
2011-11-07,9.2789,9.743,9.2789,9.714,1268,0
2011-11-08,9.746,9.746,9.4111,9.64,1584,0
2011-11-09,9.736,9.746,9.689,9.746,845,0
2011-11-10,9.746,9.898,9.2865,9.2865,8255,0
2011-11-11,9.2865,9.64,9.2865,9.3724,3275,0
2011-11-14,9.296,9.3343,9.2291,9.2673,13399,0
2011-11-15,9.4874,9.689,9.4685,9.4685,2289,0
2011-11-16,9.4012,9.4012,9.1239,9.2386,8259,0
2011-11-17,9.0187,9.0665,8.9901,9.0665,5101,0
2011-11-18,9.3724,9.3724,9.1909,9.2291,3630,0
2011-11-21,9.2291,9.2291,9.2291,9.2291,313,0
2011-11-22,9.0092,9.2769,9.0092,9.2769,1255,0
2011-11-25,9.1812,9.1812,8.9901,8.9901,1750,0
2011-11-28,9.2004,9.2004,9.0379,9.0379,2091,0
2011-11-29,9.2291,9.2291,9.2195,9.2291,629,0
2011-11-30,9.2291,9.2291,9.0857,9.0857,2156,0
2011-12-01,8.9995,9.0187,8.9901,8.9901,4091,0
2011-12-02,8.9901,8.9901,8.9901,8.9901,524,0
2011-12-05,8.9136,8.9136,8.7508,8.8083,1326,0
2011-12-06,9.0762,9.0762,8.9995,8.9995,627,0
2011-12-07,8.6266,8.8083,8.6266,8.8083,1773,0
2011-12-08,8.8944,8.8944,8.7604,8.7604,857,0
2011-12-09,8.7604,8.7701,8.7604,8.7604,1268,0
2011-12-12,8.7127,8.8274,8.7127,8.8274,3942,0
2011-12-13,8.7032,9.0951,8.7032,8.9995,1308,0
2011-12-14,9.0665,9.0665,9.0665,9.0665,597,0
2011-12-15,8.9995,8.9995,8.9995,8.9995,105,0
2011-12-16,8.971,8.971,8.684,8.684,1253,0
2011-12-19,8.7891,8.7891,8.7222,8.7222,313,0
2011-12-21,8.6075,8.7891,8.6075,8.7032,4417,0
2011-12-22,8.7604,8.7604,8.7127,8.7127,731,0
2011-12-23,8.617,8.7988,8.617,8.7988,911,0
2011-12-27,8.7988,8.8178,8.5597,8.7414,4632,0
2011-12-28,8.7508,8.7508,8.6361,8.7127,990,0
2011-12-29,8.7317,8.7988,8.684,8.7032,2388,0
2011-12-30,8.7222,8.7222,8.7032,8.7032,1150,0
2012-01-03,8.684,9.0665,8.684,9.0665,1825,0
2012-01-04,8.8944,8.8944,8.6361,8.7127,3094,0
2012-01-05,8.7127,8.7127,8.7032,8.7127,1674,0
2012-01-06,8.7127,8.7127,8.617,8.7127,2119,0
2012-01-09,8.7127,8.7127,8.7127,8.7127,1150,0
2012-01-10,8.6075,8.7127,8.5597,8.5597,9672,0
2012-01-11,8.7032,8.7032,8.6075,8.7032,4339,0
2012-01-12,8.7032,8.7032,8.6458,8.7032,2509,0
2012-01-13,8.7032,8.7032,8.6934,8.6934,1255,0
2012-01-17,8.5597,8.6075,8.5597,8.6075,1986,0
2012-01-18,8.5692,8.6075,8.5597,8.5978,4172,0
2012-01-19,8.5597,8.6361,8.5597,8.5597,2110,0
2012-01-20,8.6075,8.6075,8.6075,8.6075,104,0
2012-01-24,8.7414,8.8944,8.7414,8.8944,2065,0
2012-01-25,8.8944,9.2195,8.8944,9.2195,4715,0
2012-01-26,9.689,9.689,9.21,9.3439,3869,0
2012-01-27,9.2769,9.3248,8.904,9.3248,1986,0
2012-01-31,8.9613,9.0665,8.9136,9.0475,2719,0
2012-02-01,9.2291,9.515,9.2195,9.515,4935,0
2012-02-02,9.515,9.593,9.3724,9.593,4119,0
2012-02-03,9.593,9.593,9.554,9.554,2614,0
2012-02-06,9.544,9.593,9.4207,9.564,4130,0
2012-02-07,9.4685,9.4685,9.1717,9.4484,4944,0
2012-02-08,9.1812,9.2577,9.1812,9.2577,2615,0
2012-02-09,9.515,9.583,9.515,9.583,942,0
2012-02-10,9.2865,9.3056,9.2865,9.3056,1434,0
2012-02-14,9.525,9.535,9.0665,9.4685,2055,0
2012-02-15,9.2004,9.2865,9.2004,9.2865,1122,0
2012-02-16,9.0379,9.0951,9.0379,9.0762,999,0
2012-02-21,9.4484,9.4484,9.1526,9.1526,313,0
2012-02-22,9.2865,9.3724,9.2291,9.2577,1786,0
2012-02-24,9.0857,9.0857,9.0857,9.0857,104,0
2012-02-27,8.8465,9.0857,8.8274,8.8274,783,0
2012-02-28,9.0762,9.0762,8.8274,8.8274,417,0
2012-02-29,9.1048,9.2483,8.617,8.9613,10929,0
2012-03-01,8.8562,8.8848,8.8083,8.8753,3817,0
2012-03-02,9.0665,9.0665,9.0665,9.0665,313,0
2012-03-05,8.8944,9.057,8.8944,9.057,209,0
2012-03-06,8.8656,8.8848,8.8656,8.8848,398,0
2012-03-07,8.8944,8.8944,8.8944,8.8944,355,0
2012-03-08,8.8848,8.8944,8.8848,8.8944,432,0
2012-03-12,8.8753,8.8753,8.7988,8.8753,1985,0
2012-03-13,8.8944,8.8944,8.8753,8.8944,716,0
2012-03-14,9.0187,9.0187,8.837,8.8656,1419,0
2012-03-15,8.837,8.8562,8.8274,8.8465,2306,0
2012-03-16,8.8944,8.8944,8.8944,8.8944,104,0
2012-03-19,9.0857,9.0857,9.0665,9.0665,941,0
2012-03-20,8.8465,9.0665,8.8465,9.0665,2762,0
2012-03-21,8.7796,8.837,8.5117,8.7032,12838,0
2012-03-23,8.7988,8.9422,8.7988,8.9422,941,0
2012-03-28,8.7222,8.7222,8.5117,8.6552,6669,0
2012-03-29,8.6458,8.6552,8.6266,8.6552,7173,0
2012-03-30,8.7508,8.7508,8.6552,8.6552,895,0
2012-04-02,8.6266,8.6266,8.6266,8.6266,1618,0
2012-04-03,8.6075,8.6744,8.6075,8.6744,1057,0
2012-04-04,8.6552,8.6552,8.617,8.617,1986,0
2012-04-05,8.6075,8.6075,8.6075,8.6075,104,0
2012-04-09,8.6934,8.6934,8.6934,8.6934,104,0
2012-04-10,8.6934,8.7032,8.684,8.684,397,0
2012-04-11,8.6744,8.6744,8.6361,8.6552,575,0
2012-04-12,8.6075,8.617,8.5788,8.6075,1399,0
2012-04-16,8.6552,8.6552,8.6552,8.6552,104,0
2012-04-19,8.684,8.8274,8.5883,8.5883,3033,0
2012-04-20,8.6458,9.1335,8.6458,8.7127,5970,0
2012-04-23,8.6934,9.1144,8.6934,8.8465,3798,0
2012-04-24,9.1239,9.1239,8.7414,8.7414,2197,0
2012-04-25,8.684,8.684,8.6361,8.6361,1124,0
2012-04-26,8.9422,9.1048,8.7414,8.7508,6001,0
2012-04-27,8.7414,8.9901,8.7414,8.8944,5748,0
2012-04-30,8.8083,8.8178,8.7508,8.7508,1108,0
2012-05-01,8.9136,8.9136,8.7508,8.7508,3398,0
2012-05-02,9.0092,9.0092,8.8656,8.8944,1777,0
2012-05-03,8.6266,8.6266,8.6266,8.6266,627,0
2012-05-04,8.904,8.904,8.7701,8.7988,8522,0
2012-05-07,8.7032,8.8944,8.7032,8.8656,2824,0
2012-05-08,8.7796,8.8562,8.6266,8.6266,470,0
2012-05-09,8.6458,8.7604,8.6266,8.7604,1777,0
2012-05-10,8.6647,8.6647,8.6647,8.6647,313,0
2012-05-11,8.7127,8.7127,8.6266,8.6266,407,0
2012-05-14,8.6458,9.1239,8.6458,8.904,4198,0
2012-05-15,8.7988,8.9901,8.7508,8.8178,732,0
2012-05-16,8.6361,8.9136,8.5117,8.6744,12647,0
2012-05-17,8.6075,8.7317,8.5692,8.6075,5228,0
2012-05-18,8.6934,8.6934,8.6934,8.6934,209,0
2012-05-21,8.5117,8.5309,8.5117,8.5309,357,0
2012-05-22,8.5117,8.5978,8.5117,8.5788,1286,0
2012-05-24,8.5978,8.6552,8.5978,8.6552,2197,0
2012-05-25,8.5597,8.5597,8.5597,8.5597,209,0
2012-05-29,8.6361,8.6361,8.617,8.617,837,0
2012-05-30,8.5692,8.5692,8.5597,8.5597,501,0
2012-05-31,8.6552,8.6647,8.4736,8.4736,2711,0
2012-06-01,8.4642,8.5692,8.4642,8.5692,1255,0
2012-06-04,8.4642,8.5117,8.4642,8.4642,6455,0
2012-06-05,8.4642,8.5883,8.4642,8.5883,1464,0
2012-06-06,8.5023,8.5692,8.4831,8.4831,1025,0
2012-06-11,8.6361,8.6361,8.6361,8.6361,182,0
2012-06-12,8.4927,8.5883,8.4736,8.5597,2592,0
2012-06-13,8.4831,8.4831,8.4642,8.4736,627,0
2012-06-14,8.4642,8.5117,8.4642,8.5117,261,0
2012-06-15,8.5692,8.5692,8.5692,8.5692,106,0
2012-06-20,8.4736,8.4736,8.4642,8.4642,1020,0
2012-06-21,8.5406,8.5978,8.5406,8.5406,1636,0
2012-06-22,8.5978,8.6075,8.4927,8.6075,1569,0
2012-06-25,8.5883,8.5978,8.5883,8.5978,967,0
2012-06-26,8.4736,8.4736,8.4736,8.4736,313,0
2012-07-03,8.4736,8.5978,8.4642,8.5978,4809,0
2012-07-05,8.6744,8.8465,8.6552,8.8178,1255,0
2012-07-09,8.6458,8.8274,8.6458,8.8274,293,0
2012-07-12,8.7604,8.7604,8.5215,8.5215,732,0
2012-07-13,8.5309,8.6458,8.5117,8.5597,3974,0
2012-07-16,8.6075,8.7891,8.6075,8.6075,1882,0
2012-07-17,8.4642,8.4831,8.4642,8.4831,554,0
2012-07-18,8.5215,8.6266,8.5023,8.6075,1989,0
2012-07-20,8.5117,8.7796,8.4161,8.7796,1647,0
2012-07-23,8.7127,8.7127,8.7127,8.7127,209,0
2012-07-27,8.6934,9.0857,8.6934,8.837,9613,0
2012-07-30,8.7222,8.7222,8.7222,8.7222,104,0
2012-08-02,8.4642,8.4642,8.4642,8.4642,126,0
2012-08-03,8.4736,8.5117,8.4642,8.5117,1358,0
2012-08-07,8.5978,8.5978,8.5978,8.5978,106,0
2012-08-08,8.6075,8.6075,8.5978,8.5978,1255,0
2012-08-09,8.4354,8.6075,8.4354,8.6075,622,0
2012-08-10,8.6075,8.6558,8.6075,8.6558,310,0
2012-08-14,8.6558,9.0716,8.6558,9.0716,1782,0
2012-08-15,8.7524,8.8492,8.7524,8.8492,1267,0
2012-08-16,8.5591,8.5591,8.4625,8.4625,2791,0
2012-08-17,8.7331,8.7331,8.5591,8.5688,2275,0
2012-08-21,8.5591,8.5786,8.4819,8.4819,310,0
2012-08-23,8.5108,8.6558,8.5108,8.6558,569,0
2012-08-24,8.6654,8.6849,8.6654,8.6654,399,0
2012-08-31,8.5108,8.5108,8.5108,8.5108,261,0
2012-09-04,8.5011,8.5108,8.4914,8.5011,4424,0
2012-09-05,8.5011,9.0716,8.5011,8.5108,5393,0
2012-09-06,8.772,8.772,8.6558,8.6558,413,0
2012-09-07,8.6849,8.7043,8.6752,8.7043,2378,0
2012-09-10,8.6558,8.6558,8.385,8.6268,4352,0
2012-09-11,8.6654,8.6944,8.385,8.6364,3342,0
2012-09-12,8.6171,8.6171,8.4819,8.5688,840,0
2012-09-13,8.6654,8.6654,8.5108,8.5108,1331,0
2012-09-14,8.4819,8.4819,8.4527,8.4527,620,0
2012-09-17,8.472,8.472,8.472,8.472,103,0
2012-09-18,8.4819,8.5977,8.4819,8.5108,620,0
2012-09-19,8.5205,8.6558,8.5205,8.6558,978,0
2012-09-20,8.4237,8.4237,8.4237,8.4237,103,0
2012-09-21,8.4625,8.472,7.6984,7.6984,62216,0
2012-09-24,7.7369,8.066,7.7369,8.0465,15917,0
2012-09-25,7.9304,8.0948,7.9304,8.0948,6011,0
2012-09-26,8.0562,8.0562,8.0369,8.0465,1261,0
2012-09-27,7.9013,8.0079,7.8723,8.0079,4652,0
2012-09-28,7.9594,8.0079,7.9304,8.0079,1551,0
2012-10-01,7.9112,8.0079,7.9112,8.0079,2119,0
2012-10-02,7.9112,7.9112,7.8821,7.8821,10588,0
2012-10-03,7.8821,7.9013,7.8821,7.9013,207,0
2012-10-04,7.8821,7.8821,7.7467,7.7467,9192,0
2012-10-05,7.7565,7.766,7.6984,7.6984,22119,0
2012-10-08,7.7369,7.9499,7.7369,7.9208,1523,0
2012-10-09,7.9112,7.9304,7.6403,7.8436,3164,0
2012-10-10,7.7565,7.7565,7.7565,7.7565,413,0
2012-10-11,7.7177,7.9304,7.7177,7.7369,1137,0
2012-10-15,7.6113,7.7467,7.6113,7.7467,2092,0
2012-10-16,7.7177,7.7177,7.6307,7.6307,13423,0
2012-10-18,7.6017,7.9499,7.6017,7.7565,4460,0
2012-10-19,7.6307,7.9304,7.6307,7.9304,2172,0
2012-10-22,7.6597,7.7855,7.6597,7.7855,383,0
2012-10-23,7.6597,7.6597,7.6307,7.6307,310,0
2012-10-24,7.6888,7.9304,7.6888,7.708,2895,0
2012-10-25,7.7275,7.9401,7.6403,7.6403,5576,0
2012-10-26,7.6499,7.8145,7.6499,7.7275,2067,0
2012-11-02,7.7275,7.8337,7.7275,7.8337,413,0
2012-11-05,7.8242,7.8242,7.8242,7.8242,207,0
2012-11-06,7.8531,8.124,7.6403,7.7855,6213,0
2012-11-07,7.7467,8.385,7.7467,7.9112,4504,0
2012-11-08,7.8918,8.4819,7.8145,7.9112,1939,0
2012-11-09,7.9499,8.2207,7.9499,7.9788,1087,0
2012-11-12,7.9788,8.4914,7.7951,8.2013,7562,0
2012-11-13,7.9304,8.0755,7.8047,7.8047,2585,0
2012-11-14,7.8531,7.8531,7.8337,7.8337,518,0
2012-11-15,7.8337,7.8337,7.5146,7.8337,6971,0
2012-11-16,7.7855,7.7855,7.5146,7.6888,3515,0
2012-11-19,7.6984,7.6984,7.6984,7.6984,207,0
2012-11-20,7.621,7.6403,7.621,7.6403,567,0
2012-11-21,7.6113,7.6888,7.6113,7.6113,1111,0
2012-11-23,7.6113,7.6113,7.6113,7.6113,518,0
2012-11-26,7.7369,7.7369,7.7369,7.7369,103,0
2012-11-27,7.4953,7.6888,7.4953,7.5629,4717,0
2012-11-28,7.592,7.592,7.592,7.592,103,0
2012-11-30,7.5629,7.5629,7.4953,7.5146,651,0
2012-12-03,7.4953,7.5146,7.4953,7.505,3241,0
2012-12-06,7.4759,7.4759,7.4565,7.4565,1034,0
2012-12-07,7.5153,7.5447,7.4958,7.4958,2820,0
2012-12-10,7.5447,7.9759,7.535,7.6722,9899,0
2012-12-11,7.7896,7.8388,7.5546,7.5546,1801,0
2012-12-12,7.5447,7.5447,7.5447,7.5447,1123,0
2012-12-13,7.5447,7.78,7.5447,7.5447,2801,0
2012-12-14,7.6231,7.9367,7.4958,7.4958,2155,0
2012-12-17,7.5251,7.5251,7.5251,7.5251,102,0
2012-12-18,7.4762,7.5447,7.3978,7.3978,3457,0
2012-12-20,7.7211,8.3287,7.5447,7.5447,1596,0
2012-12-21,7.8191,7.8191,7.8191,7.8191,118,0
2012-12-26,7.7505,7.7505,7.5938,7.6036,408,0
2012-12-27,7.633,7.633,7.4958,7.4958,1237,0
2012-12-28,7.4665,7.633,7.4565,7.4565,781,0
2012-12-31,7.5643,7.5643,7.4469,7.4469,2960,0
2013-01-02,7.4469,7.4665,7.4469,7.4665,1624,0
2013-01-04,7.5447,7.5447,7.3978,7.3978,1591,0
2013-01-07,7.3978,7.3978,7.3978,7.3978,204,0
2013-01-08,7.3978,7.4469,7.3978,7.3978,2756,0
2013-01-10,7.3978,7.9073,7.3978,7.9073,776,0
2013-01-11,7.6918,7.6918,7.4665,7.486,3819,0
2013-01-14,7.731,7.7701,7.4565,7.5938,6012,0
2013-01-15,7.9856,7.9856,7.2998,7.3488,7504,0
2013-01-16,7.388,7.388,7.388,7.388,306,0
2013-01-17,7.437,7.4762,7.4076,7.4271,1428,0
2013-01-22,7.437,7.4469,7.3096,7.3096,1939,0
2013-01-24,7.3488,7.3684,7.2998,7.2998,2295,0
2013-01-25,7.3096,7.4958,7.3096,7.4958,306,0
2013-01-29,7.486,7.4958,7.486,7.4958,1735,0
2013-01-30,7.4762,7.4958,7.4762,7.4958,825,0
2013-01-31,7.4958,7.6231,7.4762,7.6231,711,0
2013-02-01,7.4762,7.5742,7.4762,7.4762,464,0
2013-02-04,7.486,7.486,7.486,7.486,102,0
2013-02-06,7.4469,7.6036,7.4469,7.6036,3486,0
2013-02-08,7.5742,7.5742,7.4469,7.4565,1123,0
2013-02-11,7.4174,7.4271,7.4174,7.4271,204,0
2013-02-12,7.4565,7.4565,7.437,7.437,663,0
2013-02-14,7.5153,7.5153,7.5153,7.5153,102,0
2013-02-15,7.3782,7.388,7.3782,7.3782,725,0
2013-02-20,7.3684,7.3684,7.3488,7.3488,711,0
2013-02-21,7.3684,7.3978,7.3684,7.3978,2763,0
2013-02-26,7.3293,7.3586,7.2998,7.2998,1837,0
2013-02-27,7.2998,7.2998,7.2998,7.2998,485,0
2013-02-28,7.2998,7.4271,7.2998,7.4271,1224,0
2013-03-01,7.3096,7.3293,7.3096,7.3293,612,0
2013-03-04,7.2998,7.2998,7.2998,7.2998,340,0
2013-03-05,7.3389,7.4271,7.3293,7.4271,715,0
2013-03-06,7.3193,7.437,7.2998,7.437,511,0
2013-03-07,7.3684,7.4762,7.3293,7.4762,2555,0
2013-03-08,7.3978,7.4665,7.2998,7.3193,3168,0
2013-03-11,7.3193,7.3782,7.3193,7.3782,827,0
2013-03-12,7.3389,7.3389,7.2507,7.2705,2567,0
2013-03-14,7.2507,7.2705,7.2019,7.2705,3393,0
2013-03-18,7.29,7.388,7.2411,7.2411,1757,0
2013-03-19,7.2605,7.2605,7.0059,7.0059,9856,0
2013-03-20,7.0842,7.1234,6.9177,7.0451,1276,0
2013-03-21,7.1039,7.9171,7.1039,7.4762,3631,0
2013-03-22,7.5251,7.5643,7.3488,7.3488,2611,0
2013-03-27,7.3586,7.4469,7.2507,7.2507,2977,0
2013-03-28,7.2507,7.2507,7.1039,7.1039,1452,0
2013-04-01,7.192,7.29,7.192,7.29,908,0
2013-04-02,7.3096,7.3096,7.3096,7.3096,204,0
2013-04-03,7.2605,7.5742,7.2605,7.5742,1422,0
2013-04-08,7.3586,7.3684,7.3096,7.3293,1173,0
2013-04-09,7.388,7.731,7.388,7.3978,1327,0
2013-04-10,7.3782,8.2894,7.3782,7.7996,2246,0
2013-04-11,7.4958,7.7603,7.4958,7.7603,817,0
2013-04-12,7.6525,7.6525,7.6525,7.6525,306,0
2013-04-15,7.5938,7.5938,7.3586,7.3978,3164,0
2013-04-22,7.1627,7.2116,7.1333,7.1528,2267,0
2013-04-23,7.3488,7.3488,7.1039,7.1039,1428,0
2013-04-24,7.1627,7.3389,7.1627,7.3389,1252,0
2013-04-29,7.3488,7.5938,7.3488,7.5938,408,0
2013-04-30,7.5153,7.5153,7.486,7.486,236,0
2013-05-01,7.4271,7.4271,7.4271,7.4271,204,0
2013-05-06,7.2507,7.2605,7.2019,7.2215,10999,0
2013-05-07,7.1528,7.2116,7.1528,7.2116,918,0
2013-05-08,7.2019,7.2019,7.1528,7.1528,2346,0
2013-05-09,7.1528,7.1528,7.0547,7.0547,4260,0
2013-05-10,7.094,7.094,7.0547,7.0547,1428,0
2013-05-14,7.1823,7.4469,7.1823,7.4469,612,0
2013-05-15,7.3684,7.5938,7.3684,7.4076,1099,0
2013-05-16,7.3389,7.3389,7.3389,7.3389,408,0
2013-05-17,7.3293,7.3293,7.3193,7.3193,345,0
2013-05-23,7.1234,7.1234,7.1234,7.1234,480,0
2013-05-24,7.1627,7.5153,7.1627,7.5153,511,0
2013-05-28,7.4271,7.4271,7.3488,7.3488,511,0
2013-05-29,7.2705,7.2705,7.2705,7.2705,842,0
2013-05-30,7.0744,7.094,7.0647,7.0647,306,0
2013-05-31,7.0647,7.0647,7.0647,7.0647,102,0
2013-06-03,7.0842,7.1234,7.0842,7.1234,306,0
2013-06-04,7.1136,7.1136,7.1136,7.1136,511,0
2013-06-05,7.1528,7.1528,7.1528,7.1528,102,0
2013-06-06,7.0744,7.0744,7.0744,7.0744,306,0
2013-06-07,7.486,7.486,7.1528,7.1528,3593,0
2013-06-10,7.143,7.143,7.0059,7.0059,1624,0
2013-06-11,7.192,7.192,7.1823,7.192,715,0
2013-06-13,7.143,7.192,7.143,7.1528,357,0
2013-06-21,7.0547,7.0547,7.0547,7.0547,102,0
2013-06-25,7.1528,7.1528,7.1528,7.1528,2037,0
2013-06-27,7.2411,7.2801,7.2411,7.2801,548,0
2013-06-28,7.322,7.4502,7.322,7.4305,1910,0
2013-07-01,7.143,7.2507,7.143,7.2507,2041,0
2013-07-02,7.0842,7.1039,7.0842,7.0842,979,0
2013-07-03,7.2019,7.2215,7.2019,7.2215,612,0
2013-07-05,7.437,7.437,7.437,7.437,715,0
2013-07-08,7.3782,7.3782,7.1528,7.1528,1738,0
2013-07-09,7.0547,7.0547,6.9079,6.9274,4658,0
2013-07-10,6.9667,6.9667,6.9667,6.9667,210,0
2013-07-11,7.094,7.094,7.094,7.094,102,0
2013-07-12,7.143,7.143,7.1234,7.1234,408,0
2013-07-17,6.9765,6.9765,6.9079,6.9079,612,0
2013-07-18,6.9765,6.9765,6.9667,6.9667,204,0
2013-07-19,6.9177,6.9667,6.9177,6.9667,511,0
2013-07-22,7.143,7.143,7.143,7.143,386,0
2013-07-24,7.0647,7.0647,6.9569,7.0059,775,0
2013-07-25,6.9569,6.9569,6.9569,6.9569,204,0
2013-07-29,6.9961,6.9961,6.9961,6.9961,1837,0
2013-07-30,7.0352,7.0647,6.9961,6.9961,612,0
2013-07-31,7.0647,7.0647,6.9667,7.0547,804,0
2013-08-01,7.0647,7.1039,7.0352,7.0352,561,0
2013-08-05,7.1039,7.2998,7.0059,7.0059,2450,0
2013-08-07,7.0842,7.094,7.0842,7.094,1060,0
2013-08-08,6.9667,6.9862,6.9569,6.9569,612,0
2013-08-09,6.9177,6.9765,6.9079,6.9079,1762,0
2013-08-12,6.9961,7.2507,6.9961,7.2507,952,0
2013-08-13,6.9569,7.1627,6.9569,7.1627,204,0
2013-08-19,7.1627,7.1627,7.0547,7.0547,663,0
2013-08-20,7.0156,7.437,6.9374,7.0352,4185,0
2013-08-21,6.9862,7.3488,6.9569,7.3488,1327,0
2013-08-22,7.2605,7.2605,7.2605,7.2605,316,0
2013-08-23,6.9862,7.1724,6.9862,7.1724,408,0
2013-08-26,6.8588,7.1724,6.8098,6.8393,13928,0
2013-08-27,6.7805,7.192,6.7706,7.192,715,0
2013-08-28,7.094,7.1823,6.9569,6.9862,2582,0
2013-09-03,7.3096,7.3389,7.0744,7.0744,2259,0
2013-09-04,7.1234,7.2215,7.1039,7.1039,306,0
2013-09-05,6.8882,7.2116,6.8882,7.2116,204,0
2013-09-09,6.9079,7.0059,6.8588,6.8588,785,0
2013-09-10,6.8393,6.8393,6.6629,6.6629,2908,0
2013-09-11,6.8295,6.8588,6.8295,6.8393,818,0
2013-09-12,6.8393,7.0156,6.8393,6.9667,1270,0
2013-09-13,6.8001,6.8687,6.8001,6.8098,3814,0
2013-09-16,6.8098,7.1039,6.7511,6.9961,19218,0
2013-09-17,6.8882,6.9569,6.8882,6.9374,1021,0
2013-09-19,6.9079,7.0254,6.8393,6.9862,13731,0
2013-09-20,7.1039,7.1039,6.9374,6.9374,1224,0
2013-09-24,6.8491,6.8491,6.8393,6.8393,204,0
2013-09-25,6.8491,6.8491,6.8197,6.8197,410,0
2013-09-26,6.947,6.947,6.947,6.947,918,0
2013-10-01,6.8981,6.947,6.8295,6.947,551,0
2013-10-02,6.9177,6.9177,6.8393,6.8882,1123,0
2013-10-03,6.8098,6.8098,6.8001,6.8098,1034,0
2013-10-04,6.7316,6.7414,6.7316,6.7414,562,0
2013-10-07,6.7902,6.9569,6.7902,6.9569,1425,0
2013-10-08,6.947,6.947,6.712,6.8098,7623,0
2013-10-09,6.7902,6.8098,6.7902,6.8098,689,0
2013-10-10,6.7609,6.8588,6.7609,6.8491,817,0
2013-10-16,6.7609,6.8098,6.712,6.8001,2858,0
2013-10-17,6.7902,7.2019,6.7902,7.1528,7853,0
2013-10-18,6.9765,7.143,6.9765,7.143,2160,0
2013-10-21,7.2998,7.2998,7.0547,7.0547,12005,0
2013-10-22,7.2019,7.2116,6.9177,6.9274,4347,0
2013-10-23,7.1724,7.2312,7.0842,7.1627,6068,0
2013-10-24,7.2019,7.2705,7.0156,7.0842,11328,0
2013-10-25,7.2507,7.3782,7.0842,7.1823,23585,0
2013-10-28,7.1627,7.3586,7.1528,7.2705,13909,0
2013-10-29,7.2998,7.2998,6.9765,7.0352,3532,0
2013-10-30,6.9862,7.4469,6.9862,7.3293,16267,0
2013-10-31,7.5687,7.5885,7.2628,7.3122,5168,0
2013-11-01,7.5938,7.5938,7.2998,7.5251,857,0
2013-11-04,7.3586,7.3586,7.3586,7.3586,144,0
2013-11-05,7.2705,7.2705,7.2705,7.2705,511,0
2013-11-06,7.2998,7.5938,7.2998,7.5447,14963,0
2013-11-07,7.5447,7.5447,7.2998,7.3586,1755,0
2013-11-08,7.3586,7.3586,7.3586,7.3586,1368,0
2013-11-11,7.3488,7.4076,7.3488,7.3586,6124,0
2013-11-13,7.3978,7.5447,7.3978,7.5447,715,0
2013-11-14,7.4958,7.4958,7.1039,7.2019,6572,0
2013-11-15,7.1724,7.1724,7.1724,7.1724,1021,0
2013-11-21,6.9765,7.0254,6.9765,7.0254,1327,0
2013-11-22,6.9765,6.9765,6.9765,6.9765,309,0
2013-11-25,6.9667,6.9667,6.9667,6.9667,306,0
2013-11-26,6.9667,6.9667,6.9177,6.9177,315,0
2013-11-27,7.0744,7.0744,7.0059,7.0059,918,0
2013-11-29,7.105,7.105,7.105,7.105,405,0
2013-12-02,7.0547,7.0647,6.8981,7.0647,1334,0
2013-12-04,6.9767,6.9964,6.957,6.9964,710,0
2013-12-09,6.8977,6.8977,6.8977,6.8977,101,0
2013-12-11,6.9076,6.9076,6.9076,6.9076,1139,0
2013-12-13,6.9175,6.9175,6.8582,6.8582,2752,0
2013-12-16,6.947,6.947,6.8089,6.8286,4345,0
2013-12-17,6.8286,6.8977,6.8286,6.8977,509,0
2013-12-18,6.9273,6.9273,6.9076,6.9076,1210,0
2013-12-19,6.8582,6.8582,6.8582,6.8582,193,0
2013-12-20,6.878,6.878,6.8089,6.8089,2704,0
2013-12-23,6.8188,6.8188,6.73,6.8188,490,0
2013-12-24,6.7497,6.7497,6.7497,6.7497,1158,0
2013-12-26,6.7497,6.7497,6.7399,6.7399,304,0
2013-12-27,6.7892,6.7892,6.7399,6.7892,996,0
2013-12-30,6.9767,6.9865,6.7103,6.9668,4299,0
2013-12-31,6.8582,6.8582,6.7399,6.7399,3238,0
2014-01-03,6.7103,6.7103,6.7103,6.7103,433,0
2014-01-06,6.8484,6.8484,6.7596,6.7596,2273,0
2014-01-07,7.1444,7.1444,7.0458,7.0458,651,0
2014-01-08,7.0063,7.0063,6.9076,6.9076,979,0
2014-01-09,6.8582,6.8582,6.8582,6.8582,178,0
2014-01-10,6.7103,6.9076,6.6806,6.8188,2170,0
2014-01-13,6.8286,6.8286,6.8286,6.8286,304,0
2014-01-14,6.7201,6.7497,6.7201,6.7497,507,0
2014-01-16,6.73,6.73,6.73,6.73,304,0
2014-01-17,6.73,6.7497,6.6511,6.6511,2230,0
2014-01-21,6.6608,6.6905,6.6608,6.6905,1115,0
2014-01-22,7.105,7.105,6.8089,6.8089,507,0
2014-01-23,6.7596,6.7695,6.7596,6.7695,411,0
2014-01-24,6.878,6.8878,6.7695,6.7695,984,0
2014-02-03,6.6608,6.7695,6.6608,6.7695,3245,0
2014-02-05,6.6608,6.7003,6.6608,6.7003,405,0
2014-02-07,6.8582,6.8582,6.6608,6.7103,2081,0
2014-02-10,6.7103,7.3813,6.5227,7.2037,93073,0
2014-02-11,7.401,7.401,7.1543,7.3122,10073,0
2014-02-12,6.9767,7.2925,6.9767,7.2727,1687,0
2014-02-13,7.2628,7.2628,7.2037,7.2037,2516,0
2014-02-14,7.2529,7.2529,6.8582,7.1938,3401,0
2014-02-18,7.1938,7.2332,7.1938,7.2135,1279,0
2014-02-19,7.3417,7.559,7.3417,7.559,930,0
2014-02-20,7.2529,7.2529,7.174,7.2332,304,0
2014-02-21,7.2529,7.4207,7.2332,7.2332,2090,0
2014-02-24,7.1148,7.1247,7.105,7.1247,494,0
2014-02-25,6.9273,7.2825,6.9273,7.1346,1899,0
2014-02-26,7.1346,7.1444,7.105,7.105,1227,0
2014-02-28,7.1247,7.1247,6.6214,6.9964,5449,0
2014-03-03,6.6806,7.105,6.6806,6.8878,12811,0
2014-03-05,6.8286,7.6378,6.7596,7.3023,56766,0
2014-03-06,7.4997,7.9339,7.0063,7.3615,64475,0
2014-03-07,7.4997,7.618,7.2925,7.4502,8875,0
2014-03-10,7.105,7.3023,7.0555,7.3023,3034,0
2014-03-11,7.0753,7.6477,7.0753,7.4997,35511,0
2014-03-12,7.2431,7.6378,7.174,7.4997,33581,0
2014-03-13,7.1148,7.9634,7.0951,7.8549,16441,0
2014-03-14,7.8549,7.9437,7.8549,7.8944,1724,0
2014-03-17,7.9437,8.3878,7.4898,8.3878,31422,0
2014-03-18,8.7628,8.7825,8.0622,8.3878,11093,0
2014-03-19,8.1312,8.3681,8.1312,8.1608,848,0
2014-03-20,7.924,7.924,7.924,7.924,190,0
2014-03-21,8.0719,8.5457,7.618,8.2496,32187,0
2014-03-24,8.1411,8.1608,7.9832,8.151,3640,0
2014-03-26,8.1806,8.1806,8.1312,8.1312,1520,0
2014-03-27,8.0819,8.0819,8.0819,8.0819,509,0
2014-03-31,8.151,8.151,8.151,8.151,267,0
2014-04-01,8.0622,8.1806,7.7267,7.9141,1418,0
2014-04-02,8.1904,8.4666,8.1904,8.3286,1588,0
2014-04-03,8.2201,8.2397,8.2201,8.2397,2127,0
2014-04-04,8.4666,8.4666,8.4666,8.4666,508,0
2014-04-07,8.4666,8.4666,8.0917,8.0917,2078,0
2014-04-08,8.0424,8.0819,8.0424,8.0522,3345,0
2014-04-09,8.4666,8.4666,8.3384,8.4569,912,0
2014-04-10,8.4569,8.4569,8.4569,8.4569,120,0
2014-04-11,8.1806,8.1904,8.1411,8.1411,2369,0
2014-04-17,8.0917,8.1214,8.0129,8.1214,876,0
2014-04-21,8.2397,8.2891,8.0917,8.2891,4966,0
2014-04-22,8.1016,8.1214,7.9931,8.1114,2950,0
2014-04-23,7.9734,7.9734,7.8944,7.9437,1484,0
2014-04-24,7.6378,8.0129,7.618,8.0129,10792,0
2014-04-25,7.9537,8.2397,7.9537,8.2397,431,0
2014-04-28,8.2201,8.2299,8.2201,8.2299,547,0
2014-04-29,8.2299,8.3089,8.2299,8.2397,6248,0
2014-04-30,8.2102,8.2102,8.1707,8.2003,2261,0
2014-05-02,8.1411,8.2496,8.1411,8.2496,203,0
2014-05-05,8.2496,8.3878,8.2397,8.2397,2476,0
2014-05-06,8.2891,8.3779,8.2891,8.3779,915,0
2014-05-07,8.3878,8.4273,8.3878,8.4273,1326,0
2014-05-08,8.2891,8.2891,8.2397,8.2397,1225,0
2014-05-09,8.2397,8.2397,8.0917,8.0917,8385,0
2014-05-12,8.0917,8.4273,8.0719,8.4273,5070,0
2014-05-15,7.9141,8.1904,7.8944,8.1114,10251,0
2014-05-19,8.1016,8.1114,8.0819,8.0917,5310,0
2014-05-21,8.2397,8.2397,8.1411,8.1411,1926,0
2014-05-22,8.0917,8.1016,7.9734,8.0622,2746,0
2014-05-27,7.9141,7.9141,7.4207,7.8252,7526,0
2014-05-28,7.7464,7.776,7.6575,7.776,710,0
2014-05-29,7.4207,7.6675,7.2825,7.6675,5693,0
2014-05-30,7.618,7.618,7.618,7.618,217,0
2014-06-02,7.2727,7.6772,7.2727,7.6772,1035,0
2014-06-03,7.4997,7.7464,7.332,7.6675,6351,0
2014-06-05,7.5194,7.5885,7.5095,7.5885,1202,0
2014-06-06,7.3714,7.4207,7.3714,7.401,11952,0
2014-06-09,7.2332,7.2332,7.2332,7.2332,158,0
2014-06-10,7.2727,7.2727,7.2727,7.2727,110,0
2014-06-11,7.3517,7.3912,7.3517,7.3912,609,0
2014-06-13,7.2529,7.4898,6.8089,7.0655,81014,0
2014-06-16,7.401,7.401,6.7793,6.8582,41842,0
2014-06-17,6.8089,6.8582,6.0589,6.4141,33337,0
2014-06-18,6.4043,6.6511,6.3156,6.6115,4891,0
2014-06-19,6.6115,7.3615,6.5129,6.7695,22833,0
2014-06-20,7.0458,7.0951,6.6608,6.6608,5674,0
2014-06-23,6.5623,6.7892,6.4141,6.5623,5007,0
2014-06-25,6.6214,6.8188,6.5918,6.8188,6486,0
2014-06-26,6.8484,6.878,6.6411,6.6806,3142,0
2014-06-27,6.8188,6.8188,6.8188,6.8188,109,0
2014-06-30,6.7399,6.9076,6.6608,6.8089,1820,0
2014-07-02,6.8878,6.8878,6.878,6.878,608,0
2014-07-03,6.9175,6.9668,6.3846,6.9668,11838,0
2014-07-07,6.9865,7.6279,6.9767,7.0655,12847,0
2014-07-08,6.9964,7.174,6.9964,7.174,1318,0
2014-07-10,7.0555,7.1148,7.0458,7.1148,2125,0
2014-07-14,7.1543,7.2431,7.1543,7.2431,3160,0
2014-07-15,7.0753,7.0753,7.0753,7.0753,710,0
2014-07-17,7.1543,7.1938,7.1543,7.1938,1125,0
2014-07-18,7.105,7.332,7.105,7.1346,1119,0
2014-07-21,7.0753,7.0753,7.0063,7.0555,1418,0
2014-07-24,7.2135,7.2135,7.0161,7.0161,19282,0
2014-07-25,7.1148,7.1148,7.105,7.105,1095,0
2014-07-28,6.947,7.0951,6.4833,6.957,12619,0
2014-07-29,6.9767,7.697,6.7596,6.9964,25967,0
2014-07-30,7.026,7.026,7.026,7.026,233,0
2014-07-31,6.9273,6.947,6.9273,6.9273,710,0
2014-08-01,6.957,6.9767,6.957,6.9767,613,0
2014-08-04,6.8977,7.0063,6.8188,7.0063,618,0
2014-08-05,7.0063,7.026,7.0063,7.0063,1265,0
2014-08-06,6.9373,6.9373,6.9373,6.9373,304,0
2014-08-08,6.799,6.799,6.799,6.799,507,0
2014-08-14,6.8681,6.8681,6.8681,6.8681,194,0
2014-08-15,6.9373,6.9373,6.9076,6.9076,539,0
2014-08-20,6.8089,7.1543,6.8089,7.1543,203,0
2014-08-21,6.6905,6.9767,6.6313,6.9767,499,0
2014-08-22,6.0688,6.9175,6.0688,6.9175,760,0
2014-08-25,6.6806,6.6806,6.6806,6.6806,101,0
2014-08-26,7.0852,7.0852,6.9175,6.9865,811,0
2014-08-28,6.8089,6.957,6.8089,6.957,1677,0
2014-08-29,6.8286,6.8878,6.8286,6.8681,1723,0
2014-09-02,6.8681,7.0063,6.7103,7.0063,1022,0
2014-09-03,6.7103,6.7399,6.4141,6.6608,2066,0
2014-09-05,6.9175,6.9175,6.7596,6.7596,4172,0
2014-09-08,6.7793,6.7793,6.6313,6.6313,1674,0
2014-09-09,6.7201,6.7201,6.7103,6.7103,1005,0
2014-09-10,6.6115,6.6115,6.6115,6.6115,195,0
2014-09-12,6.4734,6.7103,6.4635,6.5227,4473,0
2014-09-15,6.4141,6.5623,6.4141,6.5623,1194,0
2014-09-16,6.5523,6.5523,6.2464,6.2464,5277,0
2014-09-17,6.2464,6.3056,6.2069,6.2464,3049,0
2014-09-19,6.2859,7.0063,6.2168,6.4537,16890,0
2014-09-22,6.2661,6.8286,6.2564,6.6115,4311,0
2014-09-23,6.503,6.5129,6.4635,6.4635,9530,0
2014-09-24,6.4833,6.4931,6.4635,6.4931,22519,0
2014-09-25,6.1478,6.3452,6.1478,6.3253,1310,0
2014-09-26,6.2761,6.6411,6.1872,6.6411,304,0
2014-09-29,6.5623,6.5623,6.1478,6.3944,7768,0
2014-09-30,6.1182,6.3846,6.1083,6.1083,1978,0
2014-10-01,6.1971,6.1971,6.0688,6.0688,11635,0
2014-10-02,6.3353,6.3353,6.1676,6.1676,19383,0
2014-10-03,6.1676,6.1872,6.0787,6.0787,6034,0
2014-10-06,6.0787,6.0787,6.0194,6.0391,5399,0
2014-10-07,6.0194,6.1379,5.9702,6.0194,1480,0
2014-10-08,6.0096,6.1379,5.9997,6.0589,3450,0
2014-10-09,6.0391,6.0688,6.0294,6.0294,608,0
2014-10-10,6.1872,6.1872,6.1872,6.1872,101,0
2014-10-13,5.5754,6.0096,5.5754,6.0096,6523,0
2014-10-14,6.0096,6.1676,5.9799,6.1676,1622,0
2014-10-15,6.1083,6.4043,6.1083,6.4043,2075,0
2014-10-17,6.4043,6.4043,6.4043,6.4043,101,0
2014-10-20,6.4537,6.4833,6.4537,6.4833,608,0
2014-10-22,6.4931,6.4931,6.4931,6.4931,557,0
2014-10-23,6.2661,6.503,6.2661,6.4931,872,0
2014-10-24,6.4833,6.503,6.4833,6.503,1318,0
2014-10-29,6.1379,6.1379,6.1379,6.1379,304,0
2014-10-30,6.4141,6.4141,6.2168,6.3649,710,0
2014-10-31,6.3846,6.3846,6.3846,6.3846,304,0
2014-11-03,6.4141,6.503,6.4141,6.4141,343,0
2014-11-04,6.3156,6.3156,6.2661,6.2661,743,0
2014-11-05,6.2267,6.4241,6.2168,6.355,1145,0
2014-11-06,6.4141,6.4141,6.4141,6.4141,127,0
2014-11-07,6.503,6.5129,6.503,6.5129,1324,0
2014-11-10,6.4635,6.4635,6.4635,6.4635,1029,0
2014-11-11,6.7003,6.7003,6.7003,6.7003,416,0
2014-11-12,6.73,6.8977,6.73,6.8977,432,0
2014-11-13,6.6214,6.8582,6.5623,6.8484,1824,0
2014-11-14,6.5523,6.6905,6.5227,6.6905,1520,0
2014-11-17,6.503,6.7596,6.503,6.7497,2027,0
2014-11-18,6.7596,6.7596,6.7596,6.7596,2838,0
2014-11-19,6.8582,6.8582,6.8286,6.8286,288,0
2014-11-21,6.8089,6.8977,6.8089,6.8089,608,0
2014-11-24,6.7695,6.7695,6.5523,6.5523,3538,0
2014-11-25,6.5129,6.5129,5.9702,6.128,4166,0
2014-11-26,5.8814,6.0194,5.8814,6.0194,3035,0
2014-11-28,6.0194,6.2168,6.0194,6.2168,517,0
2014-12-01,6.3353,6.3353,6.0391,6.0391,2248,0
2014-12-02,6.0787,6.2958,6.0787,6.2958,405,0
2014-12-03,6.1576,6.7497,5.9702,6.6214,50650,0
2014-12-04,6.5422,6.6908,6.3439,6.3439,8310,0
2014-12-05,6.1258,6.78,6.0465,6.78,51333,0
2014-12-08,6.5422,6.5422,6.2645,6.3737,1110,0
2014-12-09,6.1655,6.443,6.1457,6.1754,1413,0
2014-12-10,6.3935,6.4925,6.3439,6.4925,762,0
2014-12-12,6.5422,6.5422,6.3439,6.3935,3400,0
2014-12-15,6.6313,6.6313,6.6313,6.6313,807,0
2014-12-17,6.5223,6.5322,6.5223,6.5322,418,0
2014-12-18,6.4925,6.5223,6.443,6.4628,3963,0
2014-12-22,6.4628,6.5818,6.4132,6.5818,1557,0
2014-12-23,6.5917,6.5917,6.3439,6.3637,1890,0
2014-12-24,6.2745,6.433,5.7194,6.2844,12423,0
2014-12-29,6.2943,6.2943,6.2844,6.2844,758,0
2014-12-30,6.2844,6.2844,6.2447,6.2447,1325,0
2014-12-31,6.2447,7.1864,6.1357,6.9188,85682,0
2015-01-02,6.7404,7.2657,6.7404,7.0972,24356,0
2015-01-05,7.1963,7.3945,7.0575,7.1567,8009,0
2015-01-06,7.1369,7.3945,7.0972,7.2855,6016,0
2015-01-07,7.1567,7.2162,6.9882,7.1072,3029,0
2015-01-08,6.9585,7.1468,6.552,7.1468,9611,0
2015-01-09,7.0278,7.1369,6.8692,7.1369,2103,0
2015-01-12,7.008,7.008,6.6412,6.7899,12898,0
2015-01-13,6.7404,6.7404,6.5223,6.5223,1110,0
2015-01-14,6.5223,6.78,6.2943,6.5322,5347,0
2015-01-15,6.1457,6.4925,6.096,6.1952,6699,0
2015-01-16,6.2447,6.4628,6.1457,6.4628,953,0
2015-01-20,6.3439,6.7404,6.3439,6.7404,1974,0
2015-01-21,6.6412,7.0377,6.4628,6.7205,12580,0
2015-01-22,6.3637,6.8494,6.2943,6.8494,11857,0
2015-01-26,6.6908,6.7404,6.6908,6.7404,532,0
2015-01-27,6.7998,6.8494,6.6908,6.8494,1190,0
2015-01-28,6.4628,6.5223,6.215,6.2943,13112,0
2015-01-29,6.1655,6.2249,5.9077,6.106,47035,0
2015-01-30,6.106,6.1853,6.0267,6.0663,29480,0
2015-02-02,6.1457,6.4132,6.096,6.2645,54196,0
2015-02-03,6.2051,7.1963,6.2051,6.9683,113290,0
2015-02-04,6.8494,6.899,5.9275,6.106,56536,0
2015-02-05,5.9573,5.9672,5.7987,5.9573,19937,0
2015-02-06,5.9275,5.987,5.8482,5.8978,15537,0
2015-02-09,5.6995,6.0465,5.6995,5.8879,18945,0
2015-02-10,5.8879,6.1457,5.8087,5.997,8792,0
2015-02-11,5.9772,6.1457,5.9474,6.096,28312,0
2015-02-12,6.096,6.1457,5.9772,6.096,25347,0
2015-02-13,6.1457,6.1952,5.9375,6.1952,40260,0
2015-02-17,6.2447,6.6214,5.9275,6.6214,25725,0
2015-02-18,6.9188,7.2062,5.759,5.759,112425,0
2015-02-19,5.8087,5.9474,5.759,5.9474,23244,0
2015-02-20,5.8978,5.997,5.8582,5.997,12057,0
2015-02-23,6.1853,6.1853,5.9474,5.9672,12280,0
2015-02-24,6.1357,6.1357,6.0068,6.0068,7583,0
2015-02-25,5.9672,6.1655,5.8582,6.0465,52919,0
2015-02-26,6.0862,6.9882,6.0862,6.899,60426,0
2015-02-27,6.7899,6.8395,6.7107,6.7107,28142,0
2015-03-02,6.7899,7.2062,6.7899,6.9387,67089,0
2015-03-03,6.9387,7.226,6.9387,6.998,59220,0
2015-03-04,6.9387,7.1665,6.7998,7.0179,10795,0
2015-03-05,6.9188,7.008,6.8692,6.9089,23506,0
2015-03-06,6.899,6.9782,6.8197,6.899,32788,0
2015-03-09,7.1567,7.1567,6.7007,6.9387,41766,0
2015-03-10,6.8792,6.889,6.6512,6.6512,27541,0
2015-03-11,6.6412,6.8097,5.997,5.997,73847,0
2015-03-12,6.1258,6.1357,5.9573,6.0168,20782,0
2015-03-13,6.1258,6.1754,5.4715,5.6005,43885,0
2015-03-16,5.7492,5.9177,5.65,5.6599,106837,0
2015-03-17,5.6302,5.769,5.6302,5.65,21489,0
2015-03-18,5.4022,5.7293,5.3527,5.6005,5852,0
2015-03-19,5.6104,5.65,5.5807,5.5807,1009,0
2015-03-20,5.6104,5.7392,5.5608,5.5608,3834,0
2015-03-23,5.5509,5.6599,5.3527,5.4418,34603,0
2015-03-24,5.5013,5.7095,5.5013,5.5807,8777,0
2015-03-25,5.6302,5.6995,5.5112,5.5112,11198,0
2015-03-26,5.6302,5.6302,5.6302,5.6302,303,0
2015-03-27,5.5608,5.5905,5.5509,5.5905,6255,0
2015-03-30,5.5905,5.6995,5.5905,5.6797,13216,0
2015-03-31,5.6104,5.6401,5.5509,5.6401,1347,0
2015-04-01,5.65,5.759,5.6005,5.7392,15940,0
2015-04-02,5.6995,5.7492,5.65,5.7392,13216,0
2015-04-06,5.8185,5.9474,5.6005,5.7293,56899,0
2015-04-07,5.7492,5.8482,5.6302,5.8285,66430,0
2015-04-08,5.769,6.3737,5.769,6.3737,24212,0
2015-04-09,6.1952,6.8395,6.0168,6.0365,77558,0
2015-04-10,6.0465,8.6237,5.769,7.692,447726,0
2015-04-13,8.128,8.2768,7.2062,7.8902,97051,0
2015-04-14,8.138,8.138,7.5235,8.128,45398,0
2015-04-15,8.4057,8.7228,7.7812,8.3362,74663,0
2015-04-16,8.4948,9.0995,8.128,8.2669,79523,0
2015-04-17,8.0984,8.2965,7.9595,8.0488,12207,0
2015-04-20,8.0488,8.138,7.9298,8.0587,19054,0
2015-04-21,8.0587,8.5444,8.0587,8.366,27738,0
2015-04-22,8.3858,8.6039,7.9298,8.1182,18327,0
2015-04-23,8.0092,8.1182,7.8109,7.8109,6962,0
2015-04-24,7.7118,7.9794,7.464,7.7315,17532,0
2015-04-27,7.6127,7.8407,7.4342,7.6325,16242,0
2015-04-28,7.8208,8.6634,7.8208,8.4155,73470,0
2015-04-29,8.2272,8.2272,7.4342,7.7613,36016,0
2015-04-30,7.9794,8.029,7.4342,7.5928,30769,0
2015-05-01,7.8803,8.1975,7.5532,7.7712,26936,0
2015-05-04,7.9794,7.9794,7.0873,7.3945,25624,0
2015-05-05,7.1765,7.4739,6.6908,7.1864,31073,0
2015-05-06,6.8395,7.1369,6.6412,7.0377,11230,0
2015-05-07,7.0377,7.1369,6.6908,6.78,24632,0
2015-05-08,6.9387,7.1369,6.8197,6.9882,5145,0
2015-05-11,6.6412,7.8307,6.4827,7.226,174732,0
2015-05-12,7.0873,7.1072,6.7107,7.0179,20894,0
2015-05-13,7.0179,7.0179,6.8593,6.9485,10703,0
2015-05-14,6.78,6.9882,6.7305,6.889,5549,0
2015-05-15,6.9387,6.9585,6.661,6.9585,34997,0
2015-05-18,6.7899,6.899,6.6908,6.899,11177,0
2015-05-19,6.889,6.9089,6.7305,6.78,5832,0
2015-05-20,6.7305,6.9782,6.7305,6.9683,9286,0
2015-05-21,6.8494,7.3153,6.8494,7.3054,22699,0
2015-05-22,7.1864,7.6127,7.1765,7.2657,60935,0
2015-05-26,7.1567,7.1567,6.7404,6.7602,8229,0
2015-05-27,6.7602,6.9287,6.5917,6.5917,10795,0
2015-05-28,6.6908,6.7007,6.5422,6.552,16889,0
2015-05-29,6.6412,7.1864,6.5025,7.1864,53973,0
2015-06-01,7.117,7.7613,7.0377,7.0377,76729,0
2015-06-02,7.0179,7.0179,6.6809,6.7107,4752,0
2015-06-03,6.7205,6.8197,6.661,6.7305,6355,0
2015-06-04,6.7602,6.8197,6.671,6.7701,7970,0
2015-06-05,6.7899,7.4243,6.552,7.4243,75865,0
2015-06-08,7.2062,7.6325,7.2062,7.6127,35309,0
2015-06-09,7.7613,8.1082,7.345,7.4342,114983,0
2015-06-10,7.563,7.8109,6.9683,7.1072,59932,0
2015-06-11,7.0179,7.0179,6.9387,6.998,7013,0
2015-06-12,7.0377,7.0377,6.9387,6.9387,403,0
2015-06-15,7.0377,7.0377,6.7404,6.7899,3935,0
2015-06-16,6.8197,7.2657,6.6115,7.2162,66584,0
2015-06-17,7.1963,7.3648,7.127,7.3648,51855,0
2015-06-18,7.3648,7.801,7.0774,7.0972,136295,0
2015-06-19,7.1369,7.1765,6.889,7.1072,60127,0
2015-06-22,7.1468,7.1468,6.7899,6.8792,3733,0
2015-06-23,6.9485,7.0377,6.7899,6.8295,11082,0
2015-06-24,6.8792,7.0278,6.6512,6.9387,6355,0
2015-06-25,6.7899,6.8097,6.562,6.5719,12308,0
2015-06-26,6.6412,7.236,6.3439,6.9387,172412,0
2015-06-29,7.0278,7.7514,7.0278,7.7514,50038,0
2015-06-30,7.7613,8.2272,6.7007,6.7899,266322,0
2015-07-01,6.9287,7.0278,6.6412,6.6412,26836,0
2015-07-02,6.8395,6.8395,6.6908,6.6908,25322,0
2015-07-06,6.8395,6.8395,6.443,6.443,38740,0
2015-07-07,6.6214,6.6214,6.2943,6.4925,30366,0
2015-07-08,6.3835,7.0575,6.3042,6.7503,59825,0
2015-07-09,6.7899,6.9387,6.6214,6.7205,45903,0
2015-07-10,6.7503,6.899,6.4033,6.4033,71527,0
2015-07-13,6.4232,6.6115,6.4232,6.6115,1513,0
2015-07-14,6.443,6.6908,6.443,6.5025,857,0
2015-07-15,6.6115,7.127,6.1357,7.127,152070,0
2015-07-16,7.226,7.6027,7.226,7.3747,26533,0
2015-07-17,7.5532,7.6722,7.0873,7.2062,181492,0
2015-07-20,6.9882,7.0873,6.7404,6.7404,83836,0
2015-07-21,6.7404,6.9683,6.6512,6.8792,32182,0
2015-07-22,6.7404,6.9387,6.7205,6.7899,15839,0
2015-07-23,6.6412,6.8692,6.6115,6.7107,3733,0
2015-07-24,6.5917,6.8197,6.5025,6.552,11299,0
2015-07-27,6.5422,6.6809,6.443,6.4529,9483,0
2015-07-28,6.6015,6.6908,6.3439,6.3439,13417,0
2015-07-29,6.2645,6.4827,6.2447,6.4232,4137,0
2015-07-30,6.4628,6.4827,6.2943,6.2943,5750,0
2015-07-31,6.2943,6.3737,6.2943,6.3439,1009,0
2015-08-03,6.4033,6.4727,6.3935,6.3935,1067,0
2015-08-04,6.5719,6.5719,6.4925,6.5322,706,0
2015-08-05,6.5818,6.5818,6.3439,6.3439,4338,0
2015-08-06,6.3439,6.562,6.1952,6.4132,6092,0
2015-08-07,6.4628,6.4628,6.334,6.3737,3531,0
2015-08-10,6.2447,6.4727,6.2447,6.4232,3531,0
2015-08-11,6.433,6.4727,6.433,6.4727,313,0
2015-08-12,6.2943,6.3637,6.106,6.2348,17655,0
2015-08-13,6.4232,6.4232,6.2943,6.3637,1917,0
2015-08-14,6.3439,6.3439,6.334,6.3439,1210,0
2015-08-17,6.3439,6.443,6.3439,6.433,2118,0
2015-08-18,6.4132,6.4132,6.1754,6.2745,3531,0
2015-08-19,6.2745,6.2745,6.0862,6.0862,1917,0
2015-08-20,5.997,6.1655,5.9474,5.9474,2925,0
2015-08-21,6.1952,6.215,6.0862,6.1457,2118,0
2015-08-24,5.997,6.1754,5.9474,6.1159,2360,0
2015-08-25,6.1159,6.1159,5.997,5.997,1614,0
2015-08-26,6.0465,6.1357,6.0465,6.1357,505,0
2015-08-27,6.0465,6.0465,5.997,6.0365,3127,0
2015-08-28,6.0365,6.1952,6.0365,6.0862,3430,0
2015-08-31,5.9474,6.1952,5.9474,6.0663,4338,0
2015-09-01,6.1258,6.2348,5.9375,5.9375,3228,0
2015-09-02,6.6512,6.8097,6.2447,6.4232,8878,0
2015-09-03,6.2249,6.7998,6.2249,6.3935,2925,0
2015-09-04,6.3935,6.7007,6.3637,6.4232,5952,0
2015-09-08,6.8395,6.8395,6.5025,6.5917,3329,0
2015-09-09,6.562,6.889,6.562,6.6512,3228,0
2015-09-10,6.6908,6.889,6.6908,6.7404,5810,0
2015-09-11,6.7899,6.9387,6.7899,6.9387,4137,0
2015-09-14,7.0377,7.2162,7.008,7.2162,2018,0
2015-09-15,7.3352,7.7415,7.3252,7.7415,4137,0
2015-09-16,7.7812,7.9298,7.4937,7.6325,2320,0
2015-09-17,7.6622,7.8307,7.6325,7.7415,2841,0
2015-09-18,7.8307,7.8902,7.464,7.464,5650,0
2015-09-21,7.2855,7.7712,7.2757,7.4739,2118,0
2015-09-22,7.7118,7.9298,7.7118,7.8803,1715,0
2015-09-23,7.8902,8.1777,7.5432,8.019,5591,0
2015-09-24,8.6237,8.6732,7.9595,8.2965,3465,0
2015-09-25,7.9794,8.7129,7.9794,8.2272,4035,0
2015-09-28,8.2272,8.5245,8.0984,8.3263,2225,0
2015-09-29,8.138,8.6832,8.138,8.3462,1513,0
2015-09-30,8.6237,8.6237,8.2867,8.5742,2018,0
2015-10-01,8.5543,8.822,8.5543,8.6634,1110,0
2015-10-02,8.822,8.822,8.475,8.703,2018,0
2015-10-05,8.6138,8.7724,8.6138,8.7724,917,0
2015-10-06,8.7724,8.822,8.7724,8.822,2118,0
2015-10-07,8.822,8.8517,8.7427,8.8517,2896,0
2015-10-08,8.822,8.8517,8.7327,8.8517,1917,0
2015-10-09,8.812,8.822,8.3362,8.7327,4035,0
2015-10-12,8.4057,8.5147,8.4057,8.4057,1017,0
2015-10-13,8.475,8.475,7.9794,8.0785,2422,0
2015-10-14,8.029,8.3164,8.029,8.2867,605,0
2015-10-15,8.2867,8.4255,8.2669,8.4255,706,0
2015-10-16,8.6732,8.6732,8.6732,8.6732,101,0
2015-10-19,8.6832,8.822,8.6732,8.822,1388,0
2015-10-20,8.7724,8.7724,8.4057,8.7724,1816,0
2015-10-21,8.7724,8.7724,8.7724,8.7724,101,0
2015-10-22,8.7327,8.7327,8.7327,8.7327,202,0
2015-10-23,8.6832,8.6832,8.3462,8.6634,2623,0
2015-10-26,8.7129,8.7129,8.7129,8.7129,101,0
2015-10-27,8.5245,8.8022,8.5245,8.8022,908,0
2015-10-28,8.4255,8.4255,8.4255,8.4255,605,0
2015-10-29,8.6732,8.6732,8.6732,8.6732,605,0
2015-10-30,8.7427,8.7427,8.7427,8.7427,101,0
2015-11-02,8.7427,8.7427,8.7427,8.7427,111,0
2015-11-03,8.6237,8.6237,8.6237,8.6237,202,0
2015-11-04,8.6237,8.6237,8.6237,8.6237,101,0
2015-11-05,8.6237,8.6237,8.6237,8.6237,303,0
2015-11-06,8.4453,8.4453,8.4453,8.4453,303,0
2015-11-09,8.4453,8.4453,8.4453,8.4453,101,0
2015-11-10,8.6237,8.6237,8.5245,8.6237,505,0
2015-11-11,8.6237,8.812,8.6237,8.6832,1312,0
2015-11-12,8.822,8.822,8.822,8.822,101,0
2015-11-13,8.5742,8.822,8.5742,8.822,908,0
2015-11-16,8.7228,8.7228,8.703,8.703,202,0
2015-11-17,8.703,8.703,8.703,8.703,101,0
2015-11-18,8.703,8.703,8.703,8.703,403,0
2015-11-19,8.822,8.822,8.822,8.822,202,0
2015-11-20,8.5245,8.5245,8.5245,8.5245,202,0
2015-11-23,8.6732,8.6732,8.4057,8.4057,403,0
2015-11-24,8.584,8.584,8.584,8.584,202,0
2015-11-25,8.5147,8.5742,8.5147,8.5742,1715,0
2015-11-27,8.5742,8.5742,8.5742,8.5742,101,0
2015-11-30,8.3263,8.3263,8.3263,8.3263,202,0
2015-12-01,8.3759,8.3759,8.1777,8.1777,1596,0
2015-12-02,8.2272,8.2272,6.9882,7.5532,6824,0
2015-12-03,7.5333,7.7812,7.5333,7.7315,493,0
2015-12-04,7.682,7.7315,7.682,7.682,706,0
2015-12-07,7.8803,7.8803,7.8803,7.8803,202,0
2015-12-08,7.6325,7.6325,7.6325,7.6325,1140,0
2015-12-09,7.5235,7.7118,7.5235,7.7118,807,0
2015-12-10,7.7118,7.8109,7.7118,7.8109,505,0
2015-12-11,7.4838,7.5333,7.4838,7.5333,303,0
2015-12-14,7.4342,7.7514,7.4342,7.7514,2091,0
2015-12-15,7.7514,7.7514,7.7514,7.7514,101,0
2015-12-16,7.5333,7.5333,7.5333,7.5333,706,0
2015-12-17,7.5333,7.5333,7.5333,7.5333,101,0
2015-12-18,7.8223,7.8223,7.8223,7.8223,201,0
2015-12-21,7.623,7.623,7.623,7.623,401,0
2015-12-22,7.623,7.623,7.623,7.623,183,0
2015-12-23,7.623,7.623,7.623,7.623,201,0
2015-12-28,7.7326,7.7326,7.7326,7.7326,222,0
2015-12-29,7.5732,7.5732,7.5732,7.5732,593,0
2016-01-05,7.5235,7.5235,7.4736,7.4736,921,0
2016-01-11,7.3739,7.4736,7.3739,7.4237,753,0
2016-01-12,7.7115,7.7115,7.374,7.374,335,0
2016-01-13,7.3241,7.3241,7.3241,7.3241,140,0
2016-01-15,7.6139,7.6139,7.4237,7.5732,1298,0
2016-01-19,7.5732,7.5732,7.5732,7.5732,100,0
2016-01-20,7.6529,7.6529,7.6529,7.6529,100,0
2016-01-22,7.5234,7.5234,7.5234,7.5234,784,0
2016-01-25,7.5047,7.5732,7.4736,7.5732,978,0
2016-01-26,7.5861,7.623,7.5861,7.623,203,0
2016-01-28,7.6031,7.623,7.5832,7.5832,410,0
2016-01-29,7.5533,7.623,7.5533,7.623,669,0
2016-02-01,7.6229,7.623,7.6229,7.623,1118,0
2016-02-02,7.7326,7.7326,7.7326,7.7326,132,0
2016-02-04,7.81,7.81,7.81,7.81,212,0
2016-02-05,7.5333,7.7695,7.5235,7.7695,617,0
2016-02-08,7.7725,7.7725,7.7725,7.7725,332,0
2016-02-09,7.8995,7.922,7.623,7.623,2112,0
2016-02-11,7.662,8.4401,7.662,8.4401,3317,0
2016-02-12,8.1721,8.191,8.1711,8.191,371,0
2016-02-16,8.1545,8.1696,8.0216,8.1696,3502,0
2016-02-17,8.0714,8.0714,8.0714,8.0714,1179,0
2016-02-19,8.0216,8.0216,8.0216,8.0216,316,0
2016-02-22,8.0697,8.0914,8.0697,8.0914,464,0
2016-02-24,8.0814,8.0914,8.0216,8.0216,1549,0
2016-02-29,8.0216,8.0216,8.0216,8.0216,1471,0
2016-03-04,8.0216,8.0216,8.0216,8.0216,366,0
2016-03-07,7.9718,8.0306,7.9718,8.0306,1704,0
2016-03-08,8.0914,8.0914,8.0216,8.0316,1435,0
2016-03-10,8.0216,8.0217,8.0216,8.0217,509,0
2016-03-11,8.0216,8.0216,8.0216,8.0216,1045,0
2016-03-15,8.0914,8.0914,8.0715,8.0762,1108,0
2016-03-16,8.0914,8.0914,8.0515,8.0714,1937,0
2016-03-17,8.0914,8.0914,8.0714,8.0777,2070,0
2016-03-18,8.0913,8.0913,8.0216,8.0216,2494,0
2016-03-21,8.0216,8.0342,8.0216,8.0342,2547,0
2016-03-22,8.0713,8.0713,8.0713,8.0713,502,0
2016-03-30,7.9719,7.9719,7.9718,7.9718,1505,0
2016-03-31,7.9718,7.9958,7.9718,7.9958,432,0
2016-04-01,7.9718,7.9718,7.9718,7.9718,178,0
2016-04-04,7.8921,7.8921,7.8921,7.8921,129,0
2016-04-07,8.0515,8.0515,8.0216,8.0216,380,0
2016-04-08,8.0362,8.0362,8.0362,8.0362,100,0
2016-04-11,8.0316,8.0316,8.0216,8.0216,903,0
2016-04-12,8.0216,8.0714,8.0216,8.0615,411,0
2016-04-13,8.0216,8.0714,8.0216,8.0447,1716,0
2016-04-14,8.0412,8.0412,8.0412,8.0412,213,0
2016-04-15,8.0216,8.0316,8.0216,8.0316,1094,0
2016-04-18,8.0714,8.0914,8.0714,8.0914,786,0
2016-04-19,8.042,8.042,8.042,8.042,233,0
2016-04-20,7.8722,7.9728,7.8722,7.9728,643,0
2016-04-21,8.0256,8.0256,7.9961,7.9961,706,0
2016-04-22,8.0216,8.0216,8.0216,8.0216,317,0
2016-04-25,8.0316,8.0714,8.0316,8.0714,1004,0
2016-04-26,8.0315,8.0315,8.0315,8.0315,514,0
2016-05-04,7.9719,7.9719,7.9719,7.9719,297,0
2016-05-05,7.9877,7.9877,7.9718,7.9718,903,0
2016-05-06,7.7725,7.9718,7.7725,7.9718,1505,0
2016-05-09,7.9877,8.0216,7.9718,7.9718,3424,0
2016-05-10,7.9718,7.9758,7.9718,7.9758,321,0
2016-05-11,8.0714,8.0714,8.0714,8.0714,207,0
2016-05-12,7.8921,8.0416,7.8921,8.0416,239,0
2016-05-16,7.9718,7.9753,7.9718,7.9719,1216,0
2016-05-17,7.9718,7.9778,7.9718,7.9778,319,0
2016-05-18,7.8722,7.8722,7.8722,7.8722,128,0
2016-05-19,7.9399,7.9419,7.9399,7.9419,511,0
2016-05-20,7.9874,7.9874,7.9419,7.9419,259,0
2016-05-24,7.9419,8.0191,7.9419,7.942,1287,0
2016-05-25,7.969,7.969,7.969,7.969,192,0
2016-05-26,8.0216,8.049,7.922,7.922,1323,0
2016-05-27,7.9618,8.0216,7.9618,7.9718,613,0
2016-06-01,8.0713,8.6594,8.0713,8.1412,6645,0
2016-06-06,7.912,7.9918,7.8821,7.8821,955,0
2016-06-07,7.8821,8.0515,7.8821,8.0515,834,0
2016-06-08,7.9718,7.973,7.9718,7.9718,2951,0
2016-06-09,7.9718,7.9719,7.9718,7.9718,803,0
2016-06-10,7.9718,7.9718,7.9718,7.9718,173,0
2016-06-13,7.9718,8.0814,7.9718,8.0814,912,0
2016-06-15,7.9718,7.9718,7.9718,7.9718,105,0
2016-06-17,8.0714,8.0714,8.0714,8.0714,1240,0
2016-06-20,7.5732,7.7625,7.5732,7.7338,710,0
2016-06-22,7.8522,7.8622,7.8522,7.8522,1318,0
2016-06-23,7.8612,7.8612,7.8522,7.8522,630,0
2016-06-27,7.8522,7.9899,7.8522,7.9899,823,0
2016-06-28,8.0396,8.0396,7.9718,7.9718,1125,0
2016-06-29,7.7027,8.0216,7.7027,8.0216,722,0
2016-06-30,7.9519,8.0714,7.912,8.0714,1263,0
2016-07-05,8.0296,8.0296,8.0266,8.0266,201,0
2016-07-06,8.0714,8.0714,8.0217,8.0266,417,0
2016-07-07,8.0402,8.0402,8.0402,8.0402,176,0
2016-07-08,7.9846,7.9846,7.9782,7.9782,208,0
2016-07-11,7.9877,8.0366,7.9798,8.0366,532,0
2016-07-12,7.9719,7.9798,7.9719,7.9798,760,0
2016-07-13,7.9719,8.0146,7.9718,7.9782,2298,0
2016-07-14,7.9818,7.9818,7.9818,7.9818,103,0
2016-07-15,7.9718,7.9719,7.9718,7.9718,1192,0
2016-07-18,7.9846,7.9877,7.9718,7.9718,1811,0
2016-07-19,7.9877,7.9877,7.9718,7.9719,2360,0
2016-07-20,7.9718,7.9718,7.9718,7.9718,169,0
2016-07-21,7.9718,7.9719,7.9718,7.9718,403,0
2016-07-22,7.9718,8.0515,7.9718,8.0515,310,0
2016-07-25,7.9718,7.9877,7.9718,7.9877,615,0
2016-07-26,7.9718,7.9718,7.9718,7.9718,287,0
2016-07-27,7.9718,7.9997,7.9718,7.9997,710,0
2016-07-28,7.9718,8.0515,7.9718,8.0515,299,0
2016-08-02,7.9718,8.0183,7.9718,7.9719,1233,0
2016-08-04,7.9718,7.9718,7.9718,7.9718,201,0
2016-08-09,7.9718,7.9718,7.9718,7.9718,168,0
2016-08-10,7.8737,7.8737,7.8737,7.8737,254,0
2016-08-11,7.902,8.0316,7.902,7.9718,970,0
2016-08-12,7.9718,7.9719,7.9718,7.9719,268,0
2016-08-15,7.9814,7.9814,7.9814,7.9814,100,0
2016-08-16,8.0316,8.5697,7.9718,7.9718,8109,0
2016-08-17,7.9718,7.9818,6.9753,7.9818,11240,0
2016-08-18,7.9718,7.9718,7.9718,7.9718,506,0
2016-08-19,7.9718,7.9719,7.9718,7.9718,629,0
2016-08-22,7.9718,8.0416,7.9718,8.0416,201,0
2016-08-23,8.0216,8.0216,7.9718,7.9718,1412,0
2016-08-24,7.9718,7.9758,7.9718,7.9758,1706,0
2016-08-25,7.9718,8.0416,7.9718,8.0316,506,0
2016-08-26,7.9718,7.9963,7.9718,7.9718,1305,0
2016-08-29,7.9718,7.9718,7.9718,7.9718,100,0
2016-08-31,7.9718,7.9963,7.9718,7.9719,3512,0
2016-09-01,7.9718,7.9718,7.9718,7.9718,100,0
2016-09-06,8.0017,8.0216,8.0017,8.0216,380,0
2016-09-07,8.0216,8.5697,8.0216,8.4202,3756,0
2016-09-08,8.2608,8.7092,8.2309,8.7092,1017,0
2016-09-09,8.5199,8.8587,8.5099,8.8587,1800,0
2016-09-12,8.6693,8.8587,8.6693,8.7192,704,0
2016-09-13,8.6594,8.6594,8.6594,8.6594,327,0
2016-09-14,8.47,8.5597,8.3704,8.3704,1487,0
2016-09-15,8.1952,8.6095,8.1952,8.6095,507,0
2016-09-16,8.211,8.4501,8.0714,8.0714,4476,0
2016-09-19,8.1312,8.1312,8.0715,8.0715,338,0
2016-09-20,8.0416,8.0515,8.0416,8.0515,626,0
2016-09-21,8.0754,8.0754,8.0754,8.0754,117,0
2016-09-22,8.0808,8.3305,8.0808,8.2121,5343,0
2016-09-26,7.8223,7.9718,7.8223,7.8722,3106,0
2016-09-27,7.9096,7.9096,7.9096,7.9096,111,0
2016-09-29,8.0201,8.0615,7.8722,8.0221,4288,0
2016-09-30,8.0216,8.0216,7.8591,7.9718,3157,0
2016-10-03,7.8373,7.8373,7.8263,7.8263,406,0
2016-10-04,7.902,8.3206,7.902,8.0017,5522,0
2016-10-06,8.2782,8.2782,8.2782,8.2782,115,0
2016-10-07,8.2907,8.2907,8.2707,8.2707,603,0
2016-10-10,8.0216,8.0216,8.0216,8.0216,524,0
2016-10-11,7.9718,7.9718,7.9718,7.9718,267,0
2016-10-12,8.1685,8.1685,8.1685,8.1685,203,0
2016-10-14,8.1611,8.1611,8.1611,8.1611,100,0
2016-10-17,8.0216,8.0316,8.0216,8.0316,275,0
2016-10-18,8.0914,8.1175,8.0914,8.1175,238,0
2016-10-19,8.0216,8.0216,8.0216,8.0216,100,0
2016-10-20,8.0216,8.0337,8.0216,8.0337,209,0
2016-10-21,8.0416,8.0416,8.0416,8.0416,100,0
2016-10-24,8.0316,8.0316,8.0316,8.0316,156,0
2016-10-25,8.0216,8.0216,8.0216,8.0216,211,0
2016-10-26,8.0714,8.1412,8.0117,8.0117,1125,0
2016-10-27,8.0216,8.0914,8.0216,8.0914,552,0
2016-11-01,8.0714,8.0714,7.9719,8.0124,1545,0
2016-11-02,7.922,8.0164,7.7227,7.9818,2459,0
2016-11-03,7.8722,7.9046,7.8722,7.8821,2373,0
2016-11-07,7.9718,8.0276,7.7725,7.7825,2864,0
2016-11-08,7.8485,7.8485,7.8485,7.8485,118,0
2016-11-10,7.7994,7.902,7.7994,7.902,1010,0
2016-11-11,7.902,7.902,7.902,7.902,819,0
2016-11-14,7.922,8.8546,7.9219,8.8546,7563,0
2016-11-16,8.9982,8.9982,8.8188,8.9683,1422,0
2016-11-17,9.716,9.765,9.414,9.4747,2018,0
2016-11-18,8.769,9.716,8.5697,9.0181,12688,0
2016-11-21,9.2473,9.3756,8.6824,8.6824,2961,0
2016-11-28,8.7821,8.9716,8.7821,8.9716,428,0
2016-11-29,8.769,8.769,8.769,8.769,101,0
2016-11-30,8.47,8.47,8.47,8.47,301,0
2016-12-01,8.7789,8.9683,8.7789,8.9683,201,0
2016-12-02,8.1711,9.2174,8.1711,8.4202,8257,0
2016-12-06,8.7192,8.7192,8.6195,8.6693,1265,0
2016-12-08,8.749,8.7578,8.749,8.7578,790,0
2016-12-13,9.0338,9.058,9.0338,9.058,1225,0
2016-12-16,8.7092,8.9473,8.49,8.49,2000,0
2016-12-19,8.5697,8.5697,8.48,8.48,1163,0
2016-12-22,8.5,8.5,8.5,8.5,1616,0
2016-12-23,8.6503,8.6503,8.55,8.65,1315,0
2016-12-28,8.5,8.5,8.5,8.5,151,0
2016-12-29,8.17,8.17,8.17,8.17,176,0
2016-12-30,8.15,8.2425,8.15,8.2425,527,0
2017-01-03,8.5712,8.5712,8.5,8.5,237,0
2017-01-04,8.5,8.5,8.46,8.5,1182,0
2017-01-06,8.274,8.3025,8.274,8.3025,295,0
2017-01-09,8.3075,9.12,8.3075,8.66,6919,0
2017-01-10,8.64,8.64,8.41,8.41,1405,0
2017-01-17,8.85,8.9035,8.55,8.55,2547,0
2017-01-19,8.5248,8.589,8.5248,8.589,1203,0
2017-01-23,8.4873,8.4873,8.4873,8.4873,200,0
2017-01-24,8.4,8.4,8.35,8.35,300,0
2017-01-25,8.2999,8.3419,8.2999,8.3419,2002,0
2017-01-27,8.3,8.3,8.2924,8.3,506,0
2017-01-30,8.0501,8.21,8.0501,8.07,3244,0
2017-02-01,8.4955,8.4955,8.4955,8.4955,163,0
2017-02-13,8.552,8.552,8.552,8.552,101,0
2017-02-14,8.63,8.64,8.63,8.64,1001,0
2017-02-17,8.6351,8.7246,8.6351,8.7246,247,0
2017-02-21,8.51,8.9,8.5,8.9,1216,0
2017-02-22,8.6966,8.6966,8.6966,8.6966,1025,0
2017-02-24,8.9,8.9,8.88,8.8999,541,0
2017-03-02,8.8,8.8,8.8,8.8,110,0
2017-03-03,9.1965,9.1965,9.1965,9.1965,243,0
2017-03-06,8.61,8.61,8.61,8.61,200,0
2017-03-07,8.42,8.6,8.42,8.6,256,0
2017-03-08,8.43,8.43,7.94,7.94,613,0
2017-03-09,7.62,7.68,7.5,7.5,900,0
2017-03-10,7.6,7.6,6.81,7.3,3688,0
2017-03-13,7.25,7.25,7.2,7.2,1066,0
2017-03-14,7,7.04,7,7.04,517,0
2017-03-15,7.04,7.19,7,7.19,2661,0
2017-03-16,7.19,7.64,7.19,7.32,1013,0
2017-03-17,7.26,7.26,6.93,6.93,12262,0
2017-03-20,7.2,7.2,7.2,7.2,1301,0
2017-03-21,7.1414,7.1414,7.0606,7.0606,382,0
2017-03-22,7.05,7.2,6.95,7.1165,9119,0
2017-03-23,7.07,7.07,7.07,7.07,202,0
2017-03-29,7.4758,7.4758,7.4758,7.4758,210,0
2017-03-30,7.1213,7.4,7.1,7.4,610,0
2017-04-07,7.1,7.1,7.1,7.1,750,0
2017-04-10,7.3268,7.3268,7.1107,7.1107,231,0
2017-04-11,7.2448,7.2448,7.2448,7.2448,181,0
2017-04-12,7.07,7.07,7.07,7.07,201,0
2017-04-17,7,7,6.99,7,1091,0
2017-04-18,7.34,8.19,7.1,7.1,14498,0
2017-04-19,7.25,7.33,7.0606,7.0606,4563,0
2017-04-20,7.21,7.274,7.08,7.274,5288,0
2017-04-25,7.29,7.29,7.1,7.1,407,0
2017-04-26,7.1472,7.2847,7.1472,7.2847,302,0
2017-04-27,7,7,6.99,6.99,221,0
2017-04-28,7.12,7.1799,7.12,7.17,1239,0
2017-05-01,7.1022,7.1022,7.07,7.07,263,0
2017-05-02,7.05,7.0501,7.05,7.0501,3245,0
2017-05-05,7.11,7.25,7.08,7.25,476,0
2017-05-08,7.1716,7.1716,7.15,7.1706,461,0
2017-05-09,7.07,7.07,6.57,6.7524,640,0
2017-05-10,6.9,6.9931,6.9,6.9931,1178,0
2017-05-11,6.99,6.99,6.9793,6.9793,402,0
2017-05-12,6.8317,6.87,6.8317,6.87,207,0
2017-05-15,6.89,7.06,6.69,7.0563,757,0
2017-05-18,6.55,6.55,6.55,6.55,310,0
2017-05-19,6.7536,6.7536,6.72,6.72,431,0
2017-05-22,6.799,7.97,6.75,6.95,9266,0
2017-05-24,7.1125,7.3,7.05,7.05,1506,0
2017-05-26,7.1499,7.35,6.81,6.81,6322,0
2017-05-30,6.8,6.8,6.8,6.8,356,0
2017-06-01,6.9,6.9,6.9,6.9,134,0
2017-06-07,6.7302,6.7302,6.62,6.721,834,0
2017-06-08,7.03,7.04,7.02,7.03,869,0
2017-06-27,6.9499,6.9499,6.55,6.55,837,0
2017-06-28,6.53,6.59,6.25,6.25,3810,0
2017-06-29,6.26,6.26,5.7682,5.7682,628,0
2017-06-30,6.01,6.2,6.01,6.2,3111,0
2017-07-03,6.55,6.55,6.07,6.07,3630,0
2017-07-05,6.06,6.07,6.0361,6.07,4984,0
2017-07-06,6.3,6.557,6.1903,6.39,9412,0
2017-07-07,6.25,6.44,6.0969,6.44,6374,0
2017-07-10,6.35,6.3585,6,6.0019,6396,0
2017-07-11,6,6.35,5.8007,6.1,8647,0
2017-07-12,6.29,6.3677,6.1,6.1,6389,0
2017-07-13,5.99,6.1888,5.79,6.1888,7221,0
2017-07-14,6.36,6.36,5.88,6.07,5832,0
2017-07-17,6.16,6.16,6.11,6.1515,1181,0
2017-07-18,6.28,6.3639,6.16,6.17,4757,0
2017-07-19,6.34,6.4499,6.17,6.4499,2972,0
2017-07-20,5.8801,6.285,5.8801,6.24,939,0
2017-07-24,6.184,6.19,6.0925,6.15,3100,0
2017-07-25,6.422,6.422,5.88,6.02,9005,0
2017-07-26,6.271,6.311,6.05,6.266,8020,0
2017-07-27,6.01,6.0741,6.002,6.0658,2900,0
2017-07-28,6.251,6.45,5.918,6.16,8200,0
2017-07-31,6.28,6.28,5.95,5.95,6903,0
2017-08-01,6.3552,6.3552,6.01,6.0504,3617,0
2017-08-02,6.0591,6.26,5.8889,6.14,2430,0
2017-08-03,6.0814,6.17,6.0814,6.16,804,0
2017-08-04,6.0591,6.0803,6.0591,6.0803,209,0
2017-08-07,5.92,6.17,5.92,6.17,200,0
2017-08-08,6.0382,6.2,6.0382,6.2,2800,0
2017-08-09,6.211,6.38,5.92,6.19,6221,0
2017-08-10,6.18,6.2962,5.9882,6.03,8189,0
2017-08-11,6.0391,6.18,6.0391,6.06,5099,0
2017-08-14,5.96,6.05,5.96,5.99,1005,0
2017-08-15,6.072,6.1648,6,6.1648,2103,0
2017-08-16,6.03,6.1388,6.03,6.1388,415,0
2017-08-18,5.88,6.0204,5.88,6.0204,1230,0
2017-08-21,6,6,5.88,5.88,1176,0
2017-08-22,5.9,5.97,5.7381,5.76,10261,0
2017-08-23,5.5,5.68,5.4699,5.68,2879,0
2017-08-24,5.7,5.72,5.1862,5.63,8513,0
2017-08-25,5.54,5.72,5.4449,5.5,12795,0
2017-08-28,5.62,5.62,5.62,5.62,467,0
2017-08-29,5.771,5.918,5.061,5.4,7580,0
2017-08-30,5.36,5.66,5.36,5.5684,2097,0
2017-08-31,5.42,5.5994,5.27,5.27,7571,0
2017-09-01,5.2701,5.2701,5.2701,5.2701,102,0
2017-09-05,5.427,5.427,5.16,5.16,1070,0
2017-09-06,5.3,5.945,5.3,5.59,8044,0
2017-09-07,5.7,5.75,5.36,5.4,13127,0
2017-09-08,5.56,5.7225,5.35,5.58,4056,0
2017-09-11,5.8,5.8116,5.32,5.32,5486,0
2017-09-12,5.47,5.5,5.3,5.3,765,0
2017-09-13,5.46,5.48,4.79,5.06,9327,0
2017-09-14,5.3964,6.15,5.25,5.3695,7788,0
2017-09-15,5.13,5.64,5.13,5.24,7092,0
2017-09-18,5.26,5.26,5.26,5.26,319,0
2017-09-19,5.1153,5.15,5.1153,5.14,731,0
2017-09-20,5.26,5.59,5.26,5.5,1031,0
2017-09-21,5.72,5.72,5.3,5.38,4922,0
2017-09-26,5.3,5.3,5.1,5.1,1222,0
2017-09-27,5.11,5.11,5.11,5.11,125,0
2017-10-02,5.1542,5.1542,5.1542,5.1542,586,0
2017-10-03,5.5,5.5,5.5,5.5,207,0
2017-10-04,5.15,5.1603,5.13,5.1403,1095,0
2017-10-05,5.13,5.2992,5.13,5.2992,509,0
2017-10-06,5.13,5.291,5.09,5.12,2676,0
2017-10-09,5.15,5.15,5.15,5.15,100,0
2017-10-10,5.17,5.17,5.17,5.17,510,0
2017-10-11,5.1,5.146,4.85,4.95,12246,0
2017-10-12,4.95,4.95,4.95,4.95,570,0
2017-10-13,4.95,4.9581,4.95,4.9581,361,0
2017-10-16,4.95,4.982,4.66,4.66,1056,0
2017-10-17,4.66,4.6945,4.66,4.66,8488,0
2017-10-18,4.6732,4.6732,4.67,4.67,648,0
2017-10-19,4.57,4.572,4.5375,4.5375,788,0
2017-10-20,4.5,4.58,4.5,4.58,1421,0
2017-10-23,4.2,4.2265,4.06,4.2,900,0
2017-10-24,4.2265,4.6,4.2265,4.35,3400,0
2017-10-25,4.4,4.45,4.33,4.35,8200,0
2017-10-26,4.29,4.29,4.29,4.29,124,0
2017-10-27,4.25,4.49,4.25,4.49,3898,0
2017-10-30,4.16,4.34,4.16,4.22,4070,0
2017-10-31,4.22,4.24,4.081,4.14,6800,0
2017-11-01,4.1739,4.44,4.1739,4.34,3775,0
2017-11-02,4.19,4.19,4.19,4.19,172,0
2017-11-06,4.16,4.16,4.15,4.15,608,0
2017-11-07,4.1082,4.1082,4.1082,4.1082,504,0
2017-11-08,4.06,4.1082,4.05,4.05,3212,0
2017-11-09,4.0362,4.06,4.0362,4.0504,1338,0
2017-11-10,4.06,4.16,4.04,4.16,3339,0
