Date,Open,High,Low,Close,Volume,OpenInt
2005-03-03,7.633,7.9237,7.415,7.8438,274356,0
2005-03-04,7.8075,7.8147,7.7056,7.8075,64924,0
2005-03-07,7.8075,7.8147,7.7421,7.7929,19993,0
2005-03-08,7.8147,8.6068,7.8147,8.3601,85002,0
2005-03-09,8.3601,8.5406,7.8873,8.0687,48314,0
2005-03-10,8.5639,8.5639,8.0325,8.1418,58940,0
2005-03-11,8.2071,8.2071,7.9018,7.9599,33503,0
2005-03-14,7.9749,8.1787,7.8511,7.8945,14618,0
2005-03-15,7.8873,7.9528,7.8218,7.8364,28734,0
2005-03-16,7.9599,7.9599,7.7783,7.8511,35535,0
2005-03-17,7.8511,7.8511,7.7783,7.8147,8358,0
2005-03-18,7.8511,7.9237,7.7494,7.9237,10294,0
2005-03-21,7.8873,7.9528,7.8001,7.9528,6681,0
2005-03-22,7.7783,7.9964,7.7783,7.9964,13175,0
2005-03-23,7.9964,7.9964,7.9599,7.9964,6405,0
2005-03-24,7.9892,7.9964,7.8582,7.9964,7288,0
2005-03-28,8.1061,8.1061,8.0325,8.1061,9560,0
2005-03-29,8.0687,8.0763,8.0687,8.0763,4543,0
2005-03-30,8.1418,8.1418,7.9964,8.0982,12510,0
2005-03-31,8.1061,8.171,8.0687,8.1486,8919,0
2005-04-01,8.171,8.171,8.1418,8.171,3297,0
2005-04-04,8.1486,8.1486,8.1061,8.1418,6399,0
2005-04-05,8.1122,8.1342,7.9964,8.0982,10071,0
2005-04-06,8.0982,8.0982,8.0687,8.0687,4232,0
2005-04-07,8.0541,8.0982,8.0541,8.0982,1235,0
2005-04-08,7.9964,8.0982,7.9964,8.0982,3465,0
2005-04-11,8.0687,8.0687,8.0106,8.0687,1418,0
2005-04-12,8.3232,8.345,8.0982,8.1787,9448,0
2005-04-13,8.1787,8.1787,8.1787,8.1787,1028,0
2005-04-14,8.1787,8.1787,8.1787,8.1787,1235,0
2005-04-15,8.1787,8.1787,8.0325,8.1787,1804,0
2005-04-18,8.0325,8.1787,8.0325,8.1787,2799,0
2005-04-19,8.3232,8.3232,8.0399,8.3093,7366,0
2005-04-20,8.345,8.345,8.0618,8.1787,16090,0
2005-04-21,8.1787,8.2366,8.1418,8.2002,7751,0
2005-04-22,8.2071,8.2443,8.1199,8.2366,4470,0
2005-04-25,8.1641,8.2366,8.1641,8.1641,1302,0
2005-04-26,8.2366,8.2366,8.2288,8.2288,2291,0
2005-04-27,8.2865,8.3232,8.2865,8.3232,4003,0
2005-04-28,8.1418,8.3093,8.1342,8.3093,2606,0
2005-04-29,8.1787,8.1787,8.1787,8.1787,8252,0
2005-05-02,8.1418,8.1418,8.1418,8.1418,409,0
2005-05-03,8.0687,8.1342,8.0687,8.1342,7533,0
2005-05-04,8.0687,8.0687,8.0687,8.0687,2243,0
2005-05-05,8.0687,8.0763,8.0687,8.0763,1512,0
2005-05-06,8.0687,8.0687,8.0325,8.0399,2062,0
2005-05-09,8.1787,8.1787,7.9964,8.1199,5971,0
2005-05-10,8.1199,8.1199,8.1199,8.1199,2340,0
2005-05-11,7.9964,8.1787,7.9964,8.1787,6671,0
2005-05-12,8.1787,8.1787,8.1486,8.1787,7919,0
2005-05-13,8.3232,8.3232,8.2211,8.2211,9354,0
2005-05-16,7.9964,8.0687,7.9964,8.0687,1235,0
2005-05-17,8.2796,8.2796,8.2727,8.2727,3162,0
2005-05-18,8.1787,8.1787,7.9964,7.9964,421,0
2005-05-19,8.2727,8.4682,8.2727,8.3888,12295,0
2005-05-20,8.3601,8.3601,8.3093,8.3601,4538,0
2005-05-23,8.1061,8.2727,8.0687,8.214,9509,0
2005-05-24,8.5791,8.5791,8.171,8.345,3526,0
2005-05-25,8.1563,8.2288,8.1486,8.1847,2547,0
2005-05-31,8.3888,8.3959,8.3888,8.3959,551,0
2005-06-01,8.3601,8.3959,8.3601,8.3959,7255,0
2005-06-03,8.3959,8.3959,8.3093,8.3093,2583,0
2005-06-06,8.4682,8.4682,8.4682,8.4682,854,0
2005-06-07,8.2943,8.2943,8.2943,8.2943,688,0
2005-06-08,8.2796,8.2796,8.2796,8.2796,655,0
2005-06-10,8.2511,8.2511,8.1061,8.1061,897,0
2005-06-15,8.1061,8.2511,8.1061,8.214,1409,0
2005-06-16,8.214,8.2211,8.1061,8.1061,2122,0
2005-06-17,8.1061,8.2288,8.1061,8.2288,1497,0
2005-06-20,8.0687,8.0687,8.0037,8.0037,1376,0
2005-06-21,8.0474,8.0474,7.7857,7.9964,15543,0
2005-06-23,7.9237,7.9964,7.9237,7.9964,1309,0
2005-06-24,7.8511,7.9964,7.8511,7.9964,681,0
2005-06-27,7.9964,7.9964,7.9964,7.9964,242,0
2005-06-28,7.9964,7.9964,7.9964,7.9964,129,0
2005-06-29,7.9964,7.9964,7.9964,7.9964,275,0
2005-07-01,8.4328,8.4328,7.9964,7.9964,890,0
2005-07-07,7.9964,7.9964,7.8511,7.9237,2046,0
2005-07-08,7.9237,7.9237,7.8511,7.8511,351,0
2005-07-12,7.9892,7.9964,7.9892,7.9964,1118,0
2005-07-15,8.2727,8.2796,8.2727,8.2796,3936,0
2005-07-18,8.3232,8.3232,8.3232,8.3232,129,0
2005-07-19,8.3232,8.3232,8.3232,8.3232,629,0
2005-07-20,8.3232,8.3232,8.2366,8.2366,1579,0
2005-07-21,8.1923,8.1923,8.1923,8.1923,1376,0
2005-07-22,8.1923,8.1923,8.1923,8.1923,1497,0
2005-07-25,8.2002,8.2002,8.1199,8.1199,2062,0
2005-07-26,8.1418,8.1418,8.1418,8.1418,551,0
2005-07-27,7.9964,7.9964,7.9237,7.9237,1619,0
2005-07-28,7.9237,7.9237,7.829,7.829,2427,0
2005-07-29,7.8218,7.8218,7.8218,7.8218,129,0
2005-08-02,7.9964,7.9964,7.9237,7.9237,4403,0
2005-08-03,7.8147,7.9964,7.8147,7.8582,2984,0
2005-08-04,7.8147,7.8364,7.7783,7.7857,11555,0
2005-08-05,7.7127,7.8511,7.7127,7.8511,715,0
2005-08-08,7.8147,7.8147,7.5456,7.633,1683,0
2005-08-09,7.4655,7.633,7.4655,7.633,2201,0
2005-08-11,7.633,7.633,7.3565,7.3565,3162,0
2005-08-12,7.4512,8.1787,7.3058,8.0257,19901,0
2005-08-15,7.7056,7.7056,7.7056,7.7056,129,0
2005-08-16,7.7199,7.9674,7.7199,7.9674,1143,0
2005-08-17,8.0325,8.0325,7.8945,7.8945,1636,0
2005-08-18,7.7857,7.7857,7.7857,7.7857,277,0
2005-08-22,7.9964,7.9964,7.9964,7.9964,2584,0
2005-08-23,7.9964,8.0687,7.8147,7.8147,21409,0
2005-08-24,7.633,7.633,7.633,7.633,2745,0
2005-08-25,7.633,7.9092,7.633,7.633,5218,0
2005-08-29,7.633,7.691,7.633,7.633,1884,0
2005-08-31,7.6984,7.7056,7.6984,7.7056,24762,0
2005-09-01,7.9092,7.9092,7.4002,7.4002,2873,0
2005-09-02,7.4512,7.4512,7.4002,7.4002,688,0
2005-09-06,7.4293,7.4873,7.4002,7.4873,2889,0
2005-09-07,7.4873,7.4873,7.4727,7.4727,4049,0
2005-09-08,7.4655,7.4655,7.4655,7.4655,617,0
2005-09-09,7.4655,7.4655,7.4655,7.4655,3031,0
2005-09-12,7.4512,7.4512,7.2692,7.2764,5253,0
2005-09-13,7.2837,7.3058,7.2692,7.2912,19875,0
2005-09-14,7.2912,7.3419,7.2912,7.3419,7565,0
2005-09-15,7.2692,7.2764,7.2692,7.2764,1297,0
2005-09-16,7.2764,7.3782,7.2764,7.3782,5146,0
2005-09-19,7.2692,7.3058,7.2692,7.3058,992,0
2005-09-20,7.2692,7.3419,7.2692,7.2837,6547,0
2005-09-21,7.2764,7.2986,7.2764,7.2764,3314,0
2005-09-22,7.3058,7.3058,7.2764,7.2764,1820,0
2005-09-26,7.2692,7.633,7.2692,7.6038,6259,0
2005-09-27,7.7421,7.7421,7.3782,7.3782,2476,0
2005-09-28,7.313,7.313,7.2331,7.2331,16928,0
2005-09-29,7.6544,7.6544,7.2403,7.2403,10423,0
2005-09-30,7.2692,7.2692,7.2403,7.2403,6175,0
2005-10-03,7.5238,7.5238,7.0515,7.1312,12123,0
2005-10-04,7.2403,7.2621,7.1601,7.1601,1045,0
2005-10-05,7.1387,7.3928,7.1387,7.3419,1651,0
2005-10-06,7.1387,7.2692,7.1387,7.2692,410,0
2005-10-07,7.415,7.415,7.1967,7.1967,662,0
2005-10-10,7.3565,7.3565,7.1601,7.1601,581,0
2005-10-11,7.1601,7.1674,7.1601,7.1674,3482,0
2005-10-12,7.2986,7.3058,7.1674,7.1674,3453,0
2005-10-14,7.1601,7.4512,7.1601,7.4512,2974,0
2005-10-17,7.4512,7.4512,7.4512,7.4512,551,0
2005-10-18,7.1601,7.1601,7.1601,7.1601,688,0
2005-10-19,7.2764,7.2764,7.2764,7.2764,274,0
2005-10-20,7.2692,7.2692,7.2331,7.2331,5365,0
2005-10-21,7.2331,7.2331,7.1748,7.1748,882,0
2005-10-24,7.2548,7.2692,7.2548,7.2692,1235,0
2005-10-25,7.1894,7.1894,7.1894,7.1894,341,0
2005-10-26,7.2692,7.2692,7.2692,7.2692,3369,0
2005-10-28,7.2621,7.2621,7.2621,7.2621,129,0
2005-10-31,7.2692,7.2692,7.2692,7.2692,6188,0
2005-11-02,7.2331,7.2331,7.2331,7.2331,409,0
2005-11-03,7.2692,7.2692,7.2331,7.2331,2834,0
2005-11-04,7.0876,7.2331,7.0876,7.2331,2579,0
2005-11-07,7.2692,7.2692,7.1459,7.2692,1716,0
2005-11-08,7.2692,7.2692,7.2692,7.2692,3579,0
2005-11-09,7.0876,7.1167,7.0876,7.1096,2197,0
2005-11-10,7.1601,7.2692,7.1601,7.2692,1517,0
2005-11-11,7.2692,7.2692,7.2692,7.2692,177,0
2005-11-15,7.1096,7.1312,7.1096,7.1167,1786,0
2005-11-16,7.1238,7.2692,7.1238,7.1387,4853,0
2005-11-17,7.1096,7.1096,7.0515,7.0515,4842,0
2005-11-18,6.826,7.1387,6.826,6.9933,19838,0
2005-11-21,6.9057,7.2692,6.7605,7.2182,4353,0
2005-11-22,6.9057,7.0733,6.9057,6.9642,34361,0
2005-11-23,6.8114,6.9786,6.8114,6.913,8941,0
2005-11-28,6.9277,7.0515,6.9204,7.0515,8527,0
2005-11-29,6.9277,6.9277,6.9277,6.9277,986,0
2005-11-30,6.9277,7.1238,6.9204,7.1238,8249,0
2005-12-01,7.2256,7.2692,7.1748,7.2331,3894,0
2005-12-02,7.2403,7.2692,7.2331,7.2331,1235,0
2005-12-05,7.1312,7.1312,7.0876,7.1096,1674,0
2005-12-06,7.2692,7.3419,7.1387,7.3419,33833,0
2005-12-07,7.2331,7.2331,7.2331,7.2331,1786,0
2005-12-08,7.2692,7.4512,7.2692,7.2692,10828,0
2005-12-09,7.2986,7.4002,7.2692,7.3419,16234,0
2005-12-12,7.2692,7.2692,7.2692,7.2692,2201,0
2005-12-13,7.3058,7.3419,7.3058,7.3419,9522,0
2005-12-15,7.3782,7.6692,7.3782,7.5238,146169,0
2005-12-16,7.5747,7.5964,7.4512,7.5601,33735,0
2005-12-19,7.633,7.633,7.5167,7.5601,15408,0
2005-12-20,7.5238,7.5964,7.5238,7.582,6188,0
2005-12-21,7.5891,7.5891,7.5238,7.5601,44155,0
2005-12-22,7.4438,7.4438,7.3058,7.3058,1393,0
2005-12-23,7.4873,7.7783,7.4873,7.7783,1651,0
2005-12-27,7.8075,7.8075,7.5238,7.5238,3342,0
2005-12-28,7.5601,7.5601,7.4293,7.5601,2477,0
2005-12-29,7.633,7.633,7.5601,7.5601,1118,0
2006-01-03,7.3419,7.3419,7.3419,7.3419,278,0
2006-01-04,7.5529,7.5529,7.4655,7.5017,5779,0
2006-01-05,7.3928,7.5238,7.3928,7.4512,6827,0
2006-01-06,7.5238,7.6111,7.5238,7.6111,3853,0
2006-01-09,7.4873,7.6257,7.4873,7.6257,677,0
2006-01-10,7.4945,7.4945,7.4945,7.4945,1651,0
2006-01-12,7.633,7.633,7.633,7.633,551,0
2006-01-13,7.6692,7.7783,7.6692,7.7783,1651,0
2006-01-17,7.7421,7.7421,7.7421,7.7421,551,0
2006-01-19,7.6692,7.7421,7.6692,7.7421,848,0
2006-01-20,7.6111,7.6111,7.6111,7.6111,165,0
2006-01-23,7.8218,7.9165,7.6767,7.9165,5428,0
2006-01-24,7.9964,8.0325,7.9964,7.9964,13481,0
2006-01-25,7.9964,7.9964,7.7783,7.7929,4538,0
2006-01-26,7.7127,7.7637,7.633,7.7637,1933,0
2006-01-27,7.7783,7.7783,7.7783,7.7783,409,0
2006-01-30,7.9165,7.9237,7.8147,7.8582,10450,0
2006-01-31,7.9165,7.9311,7.9165,7.9311,2062,0
2006-02-01,7.8511,7.9237,7.8511,7.9237,3611,0
2006-02-02,7.9165,7.9822,7.9165,7.9822,3595,0
2006-02-03,7.9237,7.9237,7.8873,7.8873,4272,0
2006-02-06,7.9822,8.0257,7.8945,8.0257,34168,0
2006-02-08,7.8945,7.9237,7.8945,7.9237,1531,0
2006-02-09,7.8873,7.9599,7.8873,7.9599,2887,0
2006-02-10,7.8945,7.8945,7.8873,7.8873,3303,0
2006-02-13,8.0257,8.0257,7.8873,7.8873,12654,0
2006-02-15,8.0325,8.0325,7.9018,7.9964,1512,0
2006-02-16,7.9237,7.9237,7.9237,7.9237,815,0
2006-02-17,7.9892,7.9964,7.9599,7.9599,10418,0
2006-02-21,8.0181,8.0181,7.9964,7.9964,14584,0
2006-02-22,8.0325,8.0474,7.9599,7.9964,6057,0
2006-02-23,7.9964,7.9964,7.9964,7.9964,688,0
2006-02-24,8.0618,8.0618,7.9964,7.9964,1476,0
2006-02-27,7.9964,8.0325,7.9599,8.0325,2182,0
2006-02-28,7.9674,7.9674,7.9674,7.9674,2874,0
2006-03-01,8.0687,8.0687,8.0687,8.0687,4886,0
2006-03-02,7.9822,8.0618,7.9749,7.9749,3647,0
2006-03-03,8.171,8.171,7.9749,7.9749,8989,0
2006-03-06,7.9599,7.9599,7.9599,7.9599,5540,0
2006-03-07,7.9599,7.9599,7.9599,7.9599,129,0
2006-03-08,7.9892,8.1787,7.9892,8.1787,1927,0
2006-03-09,7.9964,8.0906,7.9964,8.0906,1376,0
2006-03-10,8.0325,8.0325,8.0325,8.0325,129,0
2006-03-13,8.1787,8.1787,8.1061,8.1061,11147,0
2006-03-15,8.0037,8.0037,7.7783,7.7929,2134,0
2006-03-16,7.7783,7.7783,7.7783,7.7783,277,0
2006-03-17,7.7783,7.8945,7.582,7.7857,3987,0
2006-03-20,7.5601,7.8147,7.5601,7.5964,6638,0
2006-03-21,7.7637,7.8218,7.7637,7.7637,1729,0
2006-03-22,7.8075,7.9456,7.8075,7.8147,7704,0
2006-03-23,7.8075,7.8147,7.7421,7.7421,3716,0
2006-03-29,7.829,7.829,7.8218,7.8218,3898,0
2006-03-30,7.8945,7.8945,7.8945,7.8945,1289,0
2006-03-31,7.7421,7.8147,7.7421,7.8147,277,0
2006-04-03,7.8218,7.829,7.7421,7.7421,5804,0
2006-04-04,7.7421,7.7783,7.7421,7.7494,1721,0
2006-04-05,7.7421,7.7421,7.7421,7.7421,963,0
2006-04-06,7.7421,7.7421,7.7421,7.7421,688,0
2006-04-07,7.7421,7.829,7.7421,7.829,11429,0
2006-04-10,7.7494,7.7494,7.6692,7.7056,4574,0
2006-04-11,7.5964,7.8364,7.5601,7.5601,4287,0
2006-04-12,7.5964,7.9456,7.5601,7.7348,18110,0
2006-04-18,7.7056,7.7637,7.7056,7.7637,551,0
2006-04-19,7.7056,7.7056,7.5601,7.5964,3916,0
2006-04-20,7.633,7.633,7.633,7.633,129,0
2006-04-21,7.5601,7.6473,7.5601,7.6473,1619,0
2006-04-24,7.5601,7.684,7.4873,7.684,2607,0
2006-04-26,7.6692,7.6692,7.6692,7.6692,199,0
2006-04-28,7.6767,7.7637,7.6767,7.7637,11655,0
2006-05-01,7.7566,7.7566,7.7056,7.7056,1528,0
2006-05-02,7.7348,7.7637,7.5601,7.6692,15134,0
2006-05-03,7.6692,7.8655,7.6692,7.6692,4175,0
2006-05-08,7.7421,7.8075,7.7273,7.7783,4677,0
2006-05-09,7.8511,7.8511,7.7056,7.7056,9483,0
2006-05-11,7.8364,7.8364,7.7929,7.7929,850,0
2006-05-15,7.7494,7.7783,7.7127,7.7783,7790,0
2006-05-17,7.8873,7.9528,7.6692,7.7421,2919,0
2006-05-18,7.6984,7.6984,7.1238,7.6692,2060,0
2006-05-22,7.9092,7.9092,7.7056,7.7056,1489,0
2006-05-23,7.8945,7.9456,7.7056,7.771,5776,0
2006-05-24,7.8438,7.8511,7.8364,7.8438,3096,0
2006-05-25,7.7494,7.8438,7.7494,7.8438,2005,0
2006-05-26,7.8438,7.8438,7.8438,7.8438,409,0
2006-05-30,7.7566,7.7566,7.7566,7.7566,688,0
2006-05-31,7.7783,7.8873,7.633,7.6473,12831,0
2006-06-01,7.7348,7.7566,7.6984,7.6984,9760,0
2006-06-02,7.771,7.9237,7.771,7.8802,17056,0
2006-06-05,7.8655,7.8873,7.8655,7.8873,6545,0
2006-06-07,7.8873,7.8873,7.8873,7.8873,688,0
2006-06-08,7.8802,7.9599,7.8802,7.9528,17398,0
2006-06-09,7.9528,7.9528,7.9528,7.9528,1266,0
2006-06-12,7.9456,7.9456,7.8511,7.8511,277,0
2006-06-13,7.8511,7.8511,7.7566,7.7783,8831,0
2006-06-14,7.8075,7.8147,7.8075,7.8147,4816,0
2006-06-15,7.9383,7.9383,7.8511,7.8511,23769,0
2006-06-20,7.7857,7.9165,7.7857,7.8873,10727,0
2006-06-22,7.8147,7.8147,7.8147,7.8147,824,0
2006-06-23,7.8147,7.8147,7.7637,7.7637,5678,0
2006-06-26,7.8873,7.8873,7.8873,7.8873,9219,0
2006-06-28,7.7857,7.8001,7.6401,7.6401,5020,0
2006-06-29,7.7637,7.8438,7.633,7.8438,3552,0
2006-06-30,7.7929,7.7929,7.6401,7.6401,2201,0
2006-07-03,7.771,7.771,7.771,7.771,790,0
2006-07-05,7.8802,7.8802,7.6401,7.7783,2340,0
2006-07-12,7.771,7.771,7.771,7.771,277,0
2006-07-14,7.6401,7.6401,7.6401,7.6401,129,0
2006-07-18,7.5891,7.5891,7.5891,7.5891,2145,0
2006-07-19,7.6984,7.6984,7.5094,7.5094,1927,0
2006-07-21,7.4873,7.4873,7.153,7.153,1927,0
2006-07-24,7.4222,7.4222,7.4222,7.4222,205,0
2006-07-25,7.2692,7.2692,7.2692,7.2692,628,0
2006-07-26,7.3638,7.371,7.3638,7.371,1187,0
2006-07-28,7.2692,7.633,7.2692,7.633,7982,0
2006-07-31,7.415,7.415,7.415,7.415,409,0
2006-08-01,7.5601,7.5601,7.4512,7.4512,929,0
2006-08-02,7.415,7.415,7.415,7.415,277,0
2006-08-03,7.415,7.5529,7.415,7.5529,1101,0
2006-08-04,7.2331,7.2331,7.1967,7.1967,2651,0
2006-08-07,7.4438,7.4438,7.4438,7.4438,277,0
2006-08-08,7.5601,7.633,7.4512,7.4512,3986,0
2006-08-09,7.313,7.313,7.3058,7.3058,561,0
2006-08-11,7.3058,7.5964,7.3058,7.4512,13204,0
2006-08-14,7.4512,7.4873,7.3419,7.4365,21957,0
2006-08-16,7.4655,7.5747,7.4655,7.4873,9117,0
2006-08-17,7.415,7.582,7.415,7.4512,9560,0
2006-08-18,7.3419,7.3565,7.3419,7.3565,559,0
2006-08-21,7.6257,7.6257,7.4873,7.6038,10790,0
2006-08-22,7.633,7.6984,7.582,7.582,3786,0
2006-08-23,7.582,7.633,7.582,7.633,471,0
2006-08-24,7.4873,7.4873,7.4584,7.4584,4130,0
2006-08-25,7.4365,7.4365,7.415,7.415,277,0
2006-08-28,7.4873,7.4873,7.4873,7.4873,277,0
2006-08-29,7.4873,7.5601,7.4873,7.5601,617,0
2006-08-30,7.7273,7.7566,7.5964,7.6184,2669,0
2006-08-31,7.633,7.7783,7.415,7.7783,10203,0
2006-09-01,7.633,7.633,7.4293,7.4293,2207,0
2006-09-05,7.633,7.7056,7.415,7.7056,1720,0
2006-09-06,7.4222,7.4222,7.4222,7.4222,409,0
2006-09-07,7.4222,7.633,7.4222,7.633,1249,0
2006-09-08,7.4222,7.4222,7.4222,7.4222,6070,0
2006-09-11,7.4222,7.5017,7.4222,7.4293,4898,0
2006-09-12,7.6184,7.6184,7.4727,7.4727,7154,0
2006-09-13,7.5964,7.5964,7.5891,7.5891,1857,0
2006-09-14,7.5529,7.5529,7.5529,7.5529,1081,0
2006-09-15,7.4512,7.5601,7.4512,7.5601,3322,0
2006-09-18,7.4799,7.4799,7.4365,7.4512,565,0
2006-09-19,7.5601,7.5601,7.4584,7.4584,3710,0
2006-09-20,7.5601,7.5601,7.5601,7.5601,205,0
2006-09-22,7.5601,7.633,7.5601,7.5601,1672,0
2006-09-25,7.4293,7.4727,7.0946,7.4727,42101,0
2006-09-26,7.4799,7.4799,7.4438,7.4799,17057,0
2006-09-27,7.3928,7.3928,7.3928,7.3928,282,0
2006-09-28,7.3928,7.4438,7.3928,7.4438,1376,0
2006-10-02,7.5167,7.5238,7.415,7.5167,11683,0
2006-10-04,7.4074,7.4074,7.4074,7.4074,647,0
2006-10-06,7.4512,7.4512,7.415,7.415,1512,0
2006-10-09,7.4512,7.4512,7.4512,7.4512,1095,0
2006-10-10,7.3782,7.4365,7.3782,7.4365,1425,0
2006-10-11,7.415,7.415,7.415,7.415,2974,0
2006-10-12,7.4074,7.415,7.3857,7.3857,2037,0
2006-10-13,7.5167,7.5167,7.5167,7.5167,757,0
2006-10-16,7.5238,7.5238,7.5238,7.5238,688,0
2006-10-17,7.3857,7.3857,7.3857,7.3857,1730,0
2006-10-18,7.3857,7.5964,7.3857,7.4222,19765,0
2006-10-19,7.4512,7.4512,7.4512,7.4512,277,0
2006-10-20,7.3857,7.4655,7.3857,7.4222,824,0
2006-10-24,7.4727,7.4727,7.4727,7.4727,688,0
2006-10-25,7.4584,7.5529,7.4584,7.5529,409,0
2006-10-26,7.4293,7.4293,7.4222,7.4222,10800,0
2006-10-27,7.4873,7.6184,7.4222,7.4727,17300,0
2006-10-30,7.4293,7.4365,7.4222,7.4365,7154,0
2006-10-31,7.4799,7.4873,7.3782,7.4584,42071,0
2006-11-01,7.4512,7.4512,7.4512,7.4512,5505,0
2006-11-02,7.4584,7.4584,7.4512,7.4512,12382,0
2006-11-03,7.4584,7.4873,7.415,7.415,5908,0
2006-11-06,7.4873,7.4873,7.4727,7.4873,8527,0
2006-11-07,7.415,7.4873,7.415,7.4873,12047,0
2006-11-08,7.4512,7.5238,7.4512,7.5238,22066,0
2006-11-10,7.5529,7.5529,7.4222,7.4222,3010,0
2006-11-13,7.4438,7.4873,7.4293,7.4512,14889,0
2006-11-14,7.4365,7.4365,7.4293,7.4293,409,0
2006-11-15,7.5964,7.5964,7.4799,7.4799,1178,0
2006-11-16,7.4873,7.5456,7.4873,7.531,5105,0
2006-11-20,7.4873,7.5383,7.4873,7.5383,7034,0
2006-11-21,7.5964,7.5964,7.5529,7.5529,1654,0
2006-11-24,7.4945,7.4945,7.4873,7.4873,1376,0
2006-11-28,7.4873,7.5238,7.4873,7.5238,2860,0
2006-11-30,7.5238,7.6184,7.5238,7.6184,2612,0
2006-12-01,7.531,7.5964,7.5238,7.5964,896,0
2006-12-04,7.5964,7.5964,7.5238,7.5601,2874,0
2006-12-05,7.5238,7.5964,7.5238,7.5964,4356,0
2006-12-06,7.633,7.633,7.5238,7.5601,7371,0
2006-12-08,7.5964,7.5964,7.5238,7.5238,837,0
2006-12-11,7.5238,7.5238,7.5238,7.5238,277,0
2006-12-12,7.5238,7.5238,7.3857,7.4945,9767,0
2006-12-14,7.4945,7.5601,7.4222,7.4222,29476,0
2006-12-15,7.415,7.415,7.415,7.415,276,0
2006-12-18,7.415,7.4512,7.3419,7.415,1697,0
2006-12-19,7.3419,7.3419,7.3419,7.3419,1372,0
2006-12-20,7.415,7.4873,7.3782,7.4512,9945,0
2006-12-21,7.4512,7.4512,7.4512,7.4512,1191,0
2006-12-22,7.4512,7.4512,7.4512,7.4512,2566,0
2006-12-27,7.3346,7.4873,7.3346,7.415,13618,0
2006-12-28,7.4074,7.415,7.4074,7.415,17057,0
2006-12-29,7.3058,7.4512,7.3058,7.4512,2390,0
2007-01-03,7.4873,7.5017,7.3782,7.4438,13964,0
2007-01-04,7.5094,7.5094,7.3782,7.3782,1747,0
2007-01-05,7.415,7.5094,7.3782,7.3928,6810,0
2007-01-08,7.3782,7.3782,7.3782,7.3782,129,0
2007-01-09,7.4438,7.5456,7.3857,7.3857,43536,0
2007-01-10,7.3782,7.3782,7.3782,7.3782,341,0
2007-01-11,7.3782,7.3857,7.3782,7.3782,3303,0
2007-01-12,7.5601,7.5601,7.4655,7.4655,824,0
2007-01-17,7.4512,7.6111,7.4512,7.4945,1985,0
2007-01-18,7.415,7.4873,7.3857,7.4873,1390,0
2007-01-19,7.3782,7.3928,7.3782,7.3782,3363,0
2007-01-22,7.3782,7.3782,7.3782,7.3782,1142,0
2007-01-23,7.415,7.415,7.415,7.415,688,0
2007-01-24,7.3782,7.3782,7.3782,7.3782,751,0
2007-01-29,7.5964,7.5964,7.5964,7.5964,963,0
2007-01-30,7.4799,7.4799,7.3928,7.3928,3507,0
2007-01-31,7.3928,7.4873,7.3782,7.415,5619,0
2007-02-01,7.415,7.415,7.313,7.415,5918,0
2007-02-02,7.3857,7.3857,7.3782,7.3857,3967,0
2007-02-05,7.4655,7.4727,7.4655,7.4727,14076,0
2007-02-06,7.4727,7.4727,7.4727,7.4727,3031,0
2007-02-07,7.4799,7.4799,7.4799,7.4799,129,0
2007-02-08,7.4873,7.4873,7.4873,7.4873,129,0
2007-02-09,7.4512,7.4799,7.415,7.4799,2583,0
2007-02-12,7.4873,7.4873,7.415,7.415,8668,0
2007-02-13,7.415,7.4873,7.3928,7.3928,6246,0
2007-02-14,7.5167,7.5167,7.4002,7.4799,3287,0
2007-02-20,7.4873,7.5167,7.415,7.4512,19138,0
2007-02-21,7.5383,7.6111,7.415,7.415,17030,0
2007-02-22,7.5601,7.5601,7.415,7.4512,1279,0
2007-02-23,7.415,7.4512,7.415,7.4512,9070,0
2007-02-26,7.5529,7.5529,7.415,7.415,19052,0
2007-02-27,7.4873,7.4873,7.415,7.415,2684,0
2007-02-28,7.415,7.4873,7.415,7.4293,16780,0
2007-03-01,7.4512,7.4512,7.4512,7.4512,1945,0
2007-03-02,7.4512,7.4512,7.4222,7.4222,1357,0
2007-03-05,7.4222,7.4222,7.415,7.415,8263,0
2007-03-06,7.415,7.415,7.313,7.313,5365,0
2007-03-07,7.2692,7.2692,7.2692,7.2692,1024,0
2007-03-09,7.2912,7.2912,7.2692,7.2692,2662,0
2007-03-12,7.2692,7.4655,7.2692,7.2764,14030,0
2007-03-13,7.2837,7.3492,7.2692,7.3058,5467,0
2007-03-16,7.3058,7.3058,7.3058,7.3058,129,0
2007-03-19,7.371,7.4074,7.2692,7.4074,19415,0
2007-03-21,7.4074,7.4074,7.1674,7.3058,14890,0
2007-03-22,7.3346,7.3638,7.3346,7.3638,2062,0
2007-03-23,7.3058,7.3058,7.3058,7.3058,824,0
2007-03-26,7.3638,7.4002,7.3638,7.3857,18022,0
2007-03-27,7.2764,7.2764,7.2692,7.2692,1512,0
2007-03-28,7.3275,7.3275,7.3275,7.3275,277,0
2007-03-29,7.3275,7.3275,7.2692,7.2692,1512,0
2007-03-30,7.3275,7.3419,7.3275,7.3419,2445,0
2007-04-02,7.3638,7.4365,7.3638,7.4365,10730,0
2007-04-03,7.2692,7.2692,7.2692,7.2692,1797,0
2007-04-05,7.1967,7.1967,7.0586,7.0876,4793,0
2007-04-09,7.3346,7.4293,7.2692,7.2692,11372,0
2007-04-10,7.3928,7.4512,7.2042,7.2042,4611,0
2007-04-11,7.313,7.313,7.0368,7.153,6537,0
2007-04-12,7.1748,7.2692,7.1748,7.2692,1804,0
2007-04-13,7.2692,7.3857,7.1021,7.1674,2739,0
2007-04-16,7.1748,7.3346,7.1748,7.2986,541,0
2007-04-17,7.4512,7.4512,7.2837,7.2837,7719,0
2007-04-18,7.2621,7.2692,7.2621,7.2692,551,0
2007-04-19,7.1601,7.1967,6.9786,7.1967,1758,0
2007-04-24,7.2692,7.2692,7.2692,7.2692,2752,0
2007-04-25,7.2692,7.4293,7.2692,7.3058,11715,0
2007-04-26,7.3419,7.3419,7.3058,7.3058,2752,0
2007-04-27,7.2692,7.371,7.2692,7.3492,15522,0
2007-04-30,7.371,7.3782,7.3419,7.3782,8656,0
2007-05-01,7.2692,7.371,7.2692,7.371,963,0
2007-05-02,7.3058,7.3058,7.2764,7.2764,2887,0
2007-05-04,7.3058,7.371,7.3058,7.371,12560,0
2007-05-07,7.3419,7.3782,7.2912,7.2912,21598,0
2007-05-09,7.2837,7.2837,7.2837,7.2837,1087,0
2007-05-10,7.2692,7.3275,7.2692,7.3275,6506,0
2007-05-11,7.2912,7.3419,7.2912,7.3419,963,0
2007-05-14,7.2764,7.3202,7.2692,7.2764,14463,0
2007-05-16,7.3492,7.3492,7.3419,7.3419,882,0
2007-05-18,7.2692,7.2692,7.2692,7.2692,8770,0
2007-05-21,7.3275,7.415,7.2692,7.313,9396,0
2007-05-22,7.4512,7.4873,7.3419,7.415,23560,0
2007-05-23,7.371,7.415,7.2837,7.2837,2627,0
2007-05-24,7.3419,7.3419,7.2986,7.3058,3324,0
2007-05-25,7.3058,7.3419,7.3058,7.3419,2201,0
2007-05-30,7.3782,7.3782,7.3419,7.3419,7088,0
2007-05-31,7.3419,7.3928,7.3419,7.3928,1117,0
2007-06-01,7.3419,7.3419,7.3419,7.3419,606,0
2007-06-04,7.3058,7.3202,7.2837,7.2837,2352,0
2007-06-05,7.2837,7.2837,7.2837,7.2837,3701,0
2007-06-08,7.2837,7.3419,7.2837,7.3419,17469,0
2007-06-11,7.3492,7.3492,7.313,7.313,8668,0
2007-06-12,7.4074,7.4873,7.3782,7.4074,10343,0
2007-06-13,7.4074,7.4293,7.4074,7.4293,896,0
2007-06-14,7.4293,7.4873,7.4074,7.4074,1101,0
2007-06-15,7.3419,7.3419,7.3419,7.3419,437,0
2007-06-18,7.3419,7.3419,7.3419,7.3419,717,0
2007-06-20,7.3058,7.3202,7.3058,7.3202,3388,0
2007-06-21,7.3202,7.3419,7.2764,7.2764,29327,0
2007-06-22,7.2764,7.3419,7.2764,7.3419,4538,0
2007-06-25,7.3565,7.3565,7.3419,7.3419,18315,0
2007-06-26,7.4512,7.4512,7.313,7.313,1376,0
2007-06-28,7.3058,7.3492,7.3058,7.3492,1114,0
2007-06-29,7.3419,7.4873,7.3419,7.3782,824,0
2007-07-02,7.3857,7.415,7.313,7.415,1134,0
2007-07-05,7.3202,7.3202,7.3202,7.3202,683,0
2007-07-06,7.415,7.415,7.3058,7.3058,633,0
2007-07-10,7.3058,7.6984,7.3058,7.4365,4677,0
2007-07-11,7.4873,7.5383,7.3492,7.3492,551,0
2007-07-12,7.3782,7.3782,7.2837,7.3419,21311,0
2007-07-13,7.3565,7.3565,7.3419,7.3419,828,0
2007-07-16,7.4512,7.4512,7.4512,7.4512,150,0
2007-07-17,7.5167,7.5167,7.3565,7.5167,749,0
2007-07-19,7.3492,7.3492,7.3492,7.3492,1254,0
2007-07-20,7.3202,7.3202,7.3202,7.3202,824,0
2007-07-24,7.3202,7.3202,7.3202,7.3202,1585,0
2007-07-26,7.3202,7.4002,7.3202,7.4002,423,0
2007-07-27,7.2692,7.415,7.2692,7.3202,4266,0
2007-07-30,7.3419,7.3782,7.3419,7.3419,10082,0
2007-07-31,7.3058,7.3058,7.3058,7.3058,1681,0
2007-08-01,7.3058,7.3058,7.3058,7.3058,1512,0
2007-08-02,7.3058,7.3058,7.2837,7.3058,4176,0
2007-08-03,7.0733,7.2837,7.0733,7.2692,9441,0
2007-08-06,7.415,7.415,7.1238,7.1967,22334,0
2007-08-07,7.1601,7.1601,7.1601,7.1601,688,0
2007-08-08,7.1312,7.1967,6.9057,7.1238,15440,0
2007-08-09,7.1238,7.2256,7.1238,7.1238,4538,0
2007-08-10,7.1601,7.2692,7.1601,7.2692,3074,0
2007-08-13,7.1601,7.1601,7.1601,7.1601,16942,0
2007-08-14,7.1459,7.1459,7.1238,7.1459,2062,0
2007-08-15,7.1894,7.1894,6.913,6.9204,2865,0
2007-08-16,6.9423,6.9423,6.9057,6.9057,1512,0
2007-08-17,7.0515,7.0515,6.9423,6.9786,2960,0
2007-08-20,7.0946,7.1238,6.9057,7.015,30304,0
2007-08-21,7.1967,7.1967,7.066,7.1894,2458,0
2007-08-22,7.1021,7.1967,7.1021,7.1967,3696,0
2007-08-23,7.0876,7.1894,7.0876,7.1894,1164,0
2007-08-24,7.1823,7.2692,7.1823,7.2692,3206,0
2007-08-27,7.2692,7.3492,7.2692,7.2692,40859,0
2007-08-28,7.2042,7.2042,7.2042,7.2042,288,0
2007-08-29,7.1748,7.1894,7.1601,7.1894,3579,0
2007-09-04,7.2692,7.2692,7.1823,7.2692,40117,0
2007-09-05,7.2692,7.415,7.2692,7.415,6599,0
2007-09-06,7.4002,7.4002,7.3492,7.3782,638,0
2007-09-07,7.2042,7.2764,7.1967,7.2764,5137,0
2007-09-10,7.3782,7.3782,7.3058,7.3275,2478,0
2007-09-11,7.3346,7.3346,7.3058,7.3058,11697,0
2007-09-12,7.3058,7.3419,7.2692,7.3419,8601,0
2007-09-13,7.3419,7.3419,7.3419,7.3419,2752,0
2007-09-14,7.371,7.371,7.371,7.371,430,0
2007-09-17,7.3492,7.3492,7.3419,7.3419,1275,0
2007-09-19,7.3419,7.371,7.3275,7.371,9045,0
2007-09-27,7.2837,7.2837,7.2692,7.2692,4233,0
2007-09-28,7.2692,7.2692,7.2692,7.2692,1651,0
2007-10-01,7.3275,7.3275,7.313,7.3275,12075,0
2007-10-02,7.3275,7.3275,7.2692,7.2692,3151,0
2007-10-03,7.2692,7.2692,7.2692,7.2692,1376,0
2007-10-04,7.2692,7.371,7.2692,7.371,1376,0
2007-10-05,7.4002,7.4002,7.4002,7.4002,129,0
2007-10-09,7.4002,7.4002,7.4002,7.4002,252,0
2007-10-12,7.3058,7.3202,7.3058,7.3202,8598,0
2007-10-15,7.3058,7.3058,7.3058,7.3058,1376,0
2007-10-16,7.3419,7.3419,7.3419,7.3419,647,0
2007-10-18,7.3058,7.3058,7.3058,7.3058,688,0
2007-10-22,7.3419,7.3419,7.2692,7.3058,11282,0
2007-10-23,7.3419,7.3492,7.3058,7.313,3045,0
2007-10-25,7.3058,7.3058,7.3058,7.3058,5294,0
2007-10-29,7.3058,7.3058,7.1312,7.1601,16635,0
2007-11-01,7.2331,7.2331,7.2331,7.2331,2270,0
2007-11-02,7.2476,7.3058,7.2331,7.3058,7405,0
2007-11-05,7.3782,7.3782,7.2548,7.2692,10328,0
2007-11-06,7.2692,7.2692,7.2692,7.2692,4951,0
2007-11-07,7.2692,7.3058,7.2692,7.2764,8116,0
2007-11-08,7.2764,7.2764,7.2764,7.2764,205,0
2007-11-09,7.2764,7.2764,7.2764,7.2764,688,0
2007-11-12,7.3058,7.3058,7.2692,7.2692,7982,0
2007-11-13,7.2692,7.2692,7.2692,7.2692,551,0
2007-11-14,7.2986,7.2986,7.2986,7.2986,956,0
2007-11-15,7.2476,7.2476,7.1238,7.1967,4528,0
2007-11-16,7.1967,7.1967,7.1967,7.1967,129,0
2007-11-19,7.2912,7.2986,7.1967,7.2331,9009,0
2007-11-20,7.3058,7.3058,7.2113,7.2331,3007,0
2007-11-21,7.2331,7.2331,7.2331,7.2331,1587,0
2007-11-27,7.2476,7.3058,7.2331,7.3058,13051,0
2007-11-28,7.2331,7.2692,7.2331,7.2548,10336,0
2007-12-03,7.3058,7.3058,7.2331,7.2331,7921,0
2007-12-04,7.2331,7.2331,7.2331,7.2331,1027,0
2007-12-05,7.2331,7.2331,7.2331,7.2331,551,0
2007-12-07,7.2692,7.2692,7.2476,7.2476,277,0
2007-12-10,7.2476,7.2476,7.2476,7.2476,2752,0
2007-12-11,7.2476,7.2476,7.2476,7.2476,2201,0
2007-12-12,7.2403,7.2986,7.2403,7.2692,10227,0
2007-12-13,7.2692,7.2692,7.2692,7.2692,2082,0
2007-12-14,7.2331,7.2548,7.2331,7.2548,2201,0
2007-12-17,7.2331,7.2476,7.2331,7.2331,3507,0
2007-12-19,7.2692,7.2692,7.2621,7.2621,7017,0
2007-12-20,7.2331,7.2331,7.2331,7.2331,129,0
2007-12-21,7.2331,7.2331,7.2182,7.2182,23726,0
2007-12-26,7.2548,7.2548,7.1967,7.1967,7704,0
2007-12-27,7.2113,7.2113,7.1967,7.1967,5273,0
2007-12-28,7.1967,7.1967,7.1823,7.1823,4541,0
2007-12-31,7.2621,7.2621,7.1967,7.1967,15129,0
2008-01-03,7.1967,7.2182,7.1238,7.2113,5255,0
2008-01-04,7.1967,7.2182,7.1601,7.1601,2848,0
2008-01-07,7.1967,7.2548,7.1601,7.1967,11353,0
2008-01-08,7.1387,7.1387,7.1387,7.1387,2062,0
2008-01-09,7.1674,7.1823,7.1674,7.1674,10292,0
2008-01-10,7.1823,7.1823,7.1823,7.1823,184,0
2008-01-11,7.1823,7.1967,7.1601,7.1601,9354,0
2008-01-14,7.1823,7.2331,7.1674,7.1967,15046,0
2008-01-15,7.1601,7.1967,7.1238,7.1967,5690,0
2008-01-16,7.1238,7.1238,7.1238,7.1238,1953,0
2008-01-17,7.1823,7.1823,7.1823,7.1823,277,0
2008-01-18,7.1748,7.1823,7.153,7.153,14143,0
2008-01-22,7.1823,7.1823,7.0876,7.0876,10701,0
2008-01-24,7.1238,7.1238,7.0876,7.0876,2062,0
2008-01-25,7.1238,7.1823,7.1238,7.1823,1476,0
2008-01-28,7.1601,7.1601,7.1601,7.1601,17198,0
2008-02-01,7.1601,7.3782,7.1601,7.3782,5302,0
2008-02-04,7.2692,7.2692,7.2331,7.2692,7296,0
2008-02-05,7.2692,7.2692,7.2692,7.2692,957,0
2008-02-06,7.2331,7.3419,7.2331,7.2331,15444,0
2008-02-07,7.2692,7.3419,7.2692,7.2692,604,0
2008-02-11,7.2331,7.2331,7.2331,7.2331,688,0
2008-02-12,7.2331,7.3419,7.2331,7.2548,4838,0
2008-02-13,7.2692,7.2692,7.2692,7.2692,1651,0
2008-02-14,7.3782,7.3782,7.3782,7.3782,129,0
2008-02-15,7.3058,7.3419,7.2692,7.3058,13620,0
2008-02-19,7.4365,7.4365,7.4365,7.4365,129,0
2008-02-20,7.4365,7.4365,7.4222,7.4365,828,0
2008-02-21,7.4365,7.4365,7.3058,7.3058,963,0
2008-02-22,7.415,7.415,7.3058,7.3346,6914,0
2008-02-25,7.3638,7.3782,7.313,7.313,1361,0
2008-02-26,7.3419,7.3419,7.3058,7.3058,1687,0
2008-02-27,7.3419,7.3419,7.3058,7.3275,10532,0
2008-02-28,7.3275,7.415,7.3058,7.415,9213,0
2008-03-04,7.313,7.313,7.313,7.313,1101,0
2008-03-05,7.3275,7.3275,7.313,7.313,2062,0
2008-03-06,7.3275,7.3275,7.3275,7.3275,688,0
2008-03-07,7.3275,7.3275,7.313,7.3275,2547,0
2008-03-10,7.3275,7.415,7.313,7.3419,11163,0
2008-03-11,7.3202,7.3419,7.3202,7.3275,8631,0
2008-03-12,7.3202,7.371,7.3202,7.3419,11155,0
2008-03-13,7.3565,7.3565,7.3565,7.3565,1314,0
2008-03-17,7.3275,7.3275,7.3202,7.3202,10041,0
2008-03-18,7.3565,7.3565,7.3058,7.3058,773,0
2008-03-19,7.3058,7.313,7.3058,7.313,1870,0
2008-03-20,7.3058,7.313,7.3058,7.313,6522,0
2008-03-24,7.313,7.371,7.313,7.3565,8263,0
2008-03-25,7.313,7.371,7.313,7.371,2112,0
2008-03-26,7.313,7.313,7.313,7.313,277,0
2008-03-27,7.313,7.313,7.313,7.313,277,0
2008-03-28,7.313,7.313,7.313,7.313,824,0
2008-03-31,7.3275,7.3565,7.313,7.313,11718,0
2008-04-01,7.313,7.3419,7.313,7.313,3164,0
2008-04-02,7.3419,7.3419,7.3419,7.3419,551,0
2008-04-04,7.313,7.313,7.313,7.313,963,0
2008-04-09,7.313,7.3202,7.313,7.3202,1151,0
2008-04-10,7.313,7.313,7.313,7.313,170,0
2008-04-14,7.3202,7.3419,7.3202,7.3419,1544,0
2008-04-16,7.3782,7.415,7.3492,7.3492,9127,0
2008-04-23,7.3492,7.3492,7.3492,7.3492,959,0
2008-04-24,7.3275,7.3275,7.3275,7.3275,129,0
2008-04-25,7.3492,7.3492,7.0876,7.1601,4236,0
2008-04-28,7.2692,7.3419,7.2692,7.2692,3162,0
2008-04-30,7.2692,7.2692,7.2692,7.2692,3303,0
2008-05-01,7.2692,7.3058,7.2692,7.2692,2638,0
2008-05-02,7.2692,7.4438,7.2692,7.3419,7493,0
2008-05-07,7.2692,7.2692,7.2692,7.2692,1101,0
2008-05-19,7.2692,7.3058,7.2692,7.3058,963,0
2008-05-21,7.2692,7.2692,7.2692,7.2692,2047,0
2008-05-22,7.2692,7.2692,7.2692,7.2692,277,0
2008-05-23,7.2692,7.3058,7.2692,7.3058,3031,0
2008-05-27,7.2692,7.3058,7.2692,7.3058,23938,0
2008-05-28,7.2837,7.2837,6.9423,7.0876,2049,0
2008-05-29,7.1967,7.1967,7.1967,7.1967,227,0
2008-05-30,7.1967,7.2182,7.1967,7.1967,12179,0
2008-06-02,7.3058,7.3058,7.1967,7.1967,10319,0
2008-06-04,7.2986,7.3058,7.1967,7.1967,826,0
2008-06-09,7.2986,7.2986,6.9423,6.9423,1551,0
2008-06-10,7.0442,7.1967,7.0442,7.1967,6735,0
2008-06-11,7.1967,7.2692,6.9786,6.9786,13066,0
2008-06-13,7.1167,7.1894,7.0515,7.0515,824,0
2008-06-16,7.0515,7.1167,7.0515,7.1167,809,0
2008-06-17,7.0515,7.0515,7.0515,7.0515,824,0
2008-06-18,7.0515,7.2621,7.0515,7.1238,8252,0
2008-06-19,7.2692,7.2692,7.2692,7.2692,9354,0
2008-06-20,7.1238,7.1238,7.1238,7.1238,129,0
2008-06-23,7.0515,7.0515,7.015,7.015,2535,0
2008-06-24,6.9786,6.9786,6.9786,6.9786,1376,0
2008-06-25,6.9786,7.1238,6.9423,7.1238,16386,0
2008-06-26,6.9786,6.9786,6.9423,6.9423,2340,0
2008-06-30,6.9057,6.9057,6.7968,6.7968,277,0
2008-07-01,6.7968,7.0515,6.7968,7.0515,883,0
2008-07-07,6.9859,6.9859,6.7968,6.9057,1368,0
2008-07-08,6.9057,7.0515,6.9057,7.0515,14945,0
2008-07-09,6.9057,6.9786,6.8769,6.8769,1850,0
2008-07-10,6.8333,6.8333,6.8333,6.8333,1279,0
2008-07-14,6.8333,6.8333,6.7605,6.7605,3446,0
2008-07-15,6.8333,7.0368,6.8333,7.0368,11278,0
2008-07-17,6.768,6.768,6.768,6.768,176,0
2008-07-18,6.7243,6.7243,6.7243,6.7243,1721,0
2008-07-21,6.9786,6.9786,6.7243,6.7243,2627,0
2008-07-22,6.7243,6.8985,6.7243,6.8985,1103,0
2008-07-23,6.957,7.1238,6.957,7.1238,15606,0
2008-07-25,6.9057,7.015,6.9057,7.015,409,0
2008-07-28,6.9057,6.9057,6.8333,6.8333,6435,0
2008-07-30,6.7605,6.8985,6.7605,6.7605,5030,0
2008-07-31,6.9057,6.9057,6.9057,6.9057,588,0
2008-08-01,6.9057,7.0515,6.9057,7.0515,13038,0
2008-08-04,6.9057,6.9057,6.9057,6.9057,277,0
2008-08-06,7.0515,7.0515,7.0515,7.0515,2581,0
2008-08-08,7.0515,7.0515,7.0515,7.0515,221,0
2008-08-13,7.0515,7.0515,7.0222,7.0222,1001,0
2008-08-14,6.7315,6.7315,6.7243,6.7243,1326,0
2008-08-18,6.7968,6.826,6.7968,6.8188,1834,0
2008-08-19,7.0368,7.0442,7.0368,7.0442,1251,0
2008-08-22,7.0442,7.1238,7.0442,7.0515,24992,0
2008-08-26,7.0876,7.0876,7.0876,7.0876,277,0
2008-08-27,7.0876,7.0876,6.7605,6.7605,819,0
2008-08-29,6.9057,6.9204,6.9057,6.9204,1651,0
2008-09-02,7.0805,7.0805,7.0805,7.0805,352,0
2008-09-03,7.0733,7.1238,7.0733,7.0876,9866,0
2008-09-04,7.1238,7.2256,7.1238,7.1238,10361,0
2008-09-08,7.0876,7.0876,6.9786,6.9786,277,0
2008-09-10,6.9423,6.9423,6.9423,6.9423,688,0
2008-09-11,6.9786,6.9786,6.9786,6.9786,963,0
2008-09-12,6.9786,7.0946,6.9786,7.0442,728,0
2008-09-15,6.9423,6.9423,6.9423,6.9423,129,0
2008-09-17,6.9057,6.9423,6.8333,6.9423,19694,0
2008-09-18,7.0515,7.0515,7.0515,7.0515,1053,0
2008-09-19,7.0876,7.2692,6.9423,7.2692,2752,0
2008-09-22,7.0515,7.0515,7.0515,7.0515,29669,0
2008-09-23,6.9859,7.0515,6.9859,7.0515,5679,0
2008-09-24,7.0515,7.0515,7.015,7.015,3922,0
2008-09-25,7.0515,7.0515,7.0515,7.0515,22470,0
2008-09-26,7.0515,7.0515,7.0515,7.0515,3031,0
2008-09-29,7.1238,7.1238,6.9057,6.9786,14214,0
2008-09-30,7.0515,7.0515,7.0515,7.0515,2184,0
2008-10-01,7.0515,7.1096,7.0515,7.0515,5056,0
2008-10-02,7.0515,7.0515,7.0515,7.0515,1101,0
2008-10-03,7.0733,7.1096,7.0515,7.1096,3190,0
2008-10-06,7.1096,7.1096,7.0006,7.0006,8939,0
2008-10-08,6.9786,7.015,6.9786,7.015,3285,0
2008-10-10,6.5717,6.9057,6.3971,6.9057,12176,0
2008-10-13,6.9057,6.9859,6.9057,6.9859,10738,0
2008-10-14,7.0876,7.0876,6.9057,6.9204,5945,0
2008-10-15,6.9057,6.9714,6.8696,6.9714,4677,0
2008-10-16,6.9057,6.9057,6.9057,6.9057,129,0
2008-10-17,7.0515,7.0515,7.0515,7.0515,824,0
2008-10-20,7.0733,7.0733,7.015,7.0733,10453,0
2008-10-21,7.0515,7.1096,7.0515,7.1096,688,0
2008-10-24,6.913,6.913,6.688,6.688,3477,0
2008-10-27,6.8333,7.0515,6.8333,6.8696,9187,0
2008-10-30,6.9277,6.9786,6.9057,6.9786,5229,0
2008-10-31,6.9057,6.913,6.9057,6.913,1101,0
2008-11-03,6.9786,7.0368,6.9786,7.0368,1101,0
2008-11-06,7.0515,7.0876,7.015,7.0876,8297,0
2008-11-07,7.0876,7.1387,7.015,7.0876,6037,0
2008-11-11,7.015,7.015,6.9786,6.9786,1376,0
2008-11-12,7.0515,7.1238,7.0515,7.1096,1000,0
2008-11-13,7.0515,7.0876,7.0515,7.0876,11270,0
2008-11-18,7.1238,7.1238,7.1238,7.1238,1291,0
2008-11-20,7.0515,7.0876,7.0515,7.0876,2755,0
2008-11-21,7.0876,7.1238,7.0876,7.1238,1353,0
2008-11-24,7.0515,7.0515,7.0515,7.0515,129,0
2008-11-25,7.0515,7.0515,7.0515,7.0515,277,0
2008-11-26,7.0515,7.0805,7.0515,7.0805,824,0
2008-12-01,7.0876,7.0876,7.0876,7.0876,36732,0
2008-12-02,7.0876,7.0876,7.0876,7.0876,1235,0
2008-12-03,7.0876,7.0946,7.0515,7.0946,12435,0
2008-12-04,7.1238,7.1238,7.1238,7.1238,5196,0
2008-12-10,7.1238,7.1238,7.0946,7.0946,6166,0
2008-12-15,7.0876,7.0876,7.0876,7.0876,129,0
2008-12-18,7.1601,7.1601,7.0876,7.0876,7769,0
2008-12-19,7.1967,7.1967,7.1967,7.1967,278,0
2008-12-22,7.0876,7.0876,7.0876,7.0876,7683,0
2008-12-23,7.0946,7.0946,7.0946,7.0946,484,0
2008-12-24,7.0946,7.0946,7.0946,7.0946,129,0
2008-12-30,7.0946,7.1238,7.0876,7.0876,1659,0
2008-12-31,7.0876,7.0876,7.0876,7.0876,129,0
2009-01-02,7.0876,7.1894,7.0876,7.1823,2272,0
2009-01-05,7.1894,7.1894,7.1894,7.1894,3033,0
2009-01-06,7.1894,7.1894,7.1894,7.1894,132,0
2009-01-07,7.1894,7.1894,7.1894,7.1894,5361,0
2009-01-08,7.2621,7.2621,7.2621,7.2621,129,0
2009-01-12,7.2692,7.2692,7.2331,7.2331,14170,0
2009-01-13,7.2331,7.2331,7.2331,7.2331,400,0
2009-01-15,7.2331,7.2331,7.1601,7.1967,2999,0
2009-01-16,7.2331,7.2331,7.2331,7.2331,277,0
2009-01-20,7.1967,7.2403,7.1967,7.2331,1763,0
2009-01-21,7.2331,7.2331,7.2331,7.2331,4832,0
2009-01-23,7.2331,7.2331,7.2331,7.2331,2028,0
2009-01-26,7.2331,7.2692,7.2331,7.2692,852,0
2009-01-27,7.2692,7.3058,7.2692,7.3058,17883,0
2009-01-29,7.2548,7.2548,7.2548,7.2548,1619,0
2009-01-30,7.2548,7.2548,7.2548,7.2548,455,0
2009-02-03,7.2692,7.2692,7.2692,7.2692,876,0
2009-02-04,7.2692,7.2764,7.2548,7.2764,6264,0
2009-02-05,7.2692,7.3419,7.2548,7.3058,28057,0
2009-02-06,7.3275,7.3346,7.2692,7.3275,4266,0
2009-02-09,7.3419,7.3782,7.3058,7.3419,28888,0
2009-02-11,7.4438,7.6038,7.3782,7.6038,1310,0
2009-02-17,7.633,7.633,7.3782,7.3782,7429,0
2009-02-18,7.6257,8.3164,7.5238,8.2865,10233,0
2009-02-19,7.8511,8.214,7.8147,7.8147,6378,0
2009-02-20,7.6544,7.6544,7.4512,7.4512,1343,0
2009-02-26,7.3419,7.3419,7.3419,7.3419,1018,0
2009-03-02,7.633,7.633,7.1238,7.3058,14844,0
2009-03-04,7.3058,7.3058,7.3058,7.3058,957,0
2009-03-05,7.3058,7.3058,7.3058,7.3058,1157,0
2009-03-06,7.3058,7.3782,7.3058,7.3058,2956,0
2009-03-09,7.3565,7.3565,7.3419,7.3419,2752,0
2009-03-10,7.3565,7.3782,7.3565,7.3782,824,0
2009-03-11,7.415,7.415,7.4002,7.4002,12519,0
2009-03-12,7.3782,7.3782,7.3782,7.3782,129,0
2009-03-13,7.3638,7.3782,7.3638,7.3782,688,0
2009-03-16,7.3782,7.3782,7.3782,7.3782,3721,0
2009-03-18,7.4512,7.4512,7.3782,7.3782,824,0
2009-03-25,7.3782,7.3782,7.3782,7.3782,790,0
2009-03-26,7.3782,7.4873,7.3782,7.4873,7689,0
2009-03-27,7.415,7.4584,7.415,7.4584,2062,0
2009-03-30,7.5238,7.5238,7.4873,7.4873,409,0
2009-03-31,7.5017,7.5017,7.415,7.4655,16948,0
2009-04-01,7.5601,7.5601,7.5601,7.5601,695,0
2009-04-03,7.5601,7.5601,7.5238,7.5238,3031,0
2009-04-07,7.5601,7.5601,7.5601,7.5601,277,0
2009-04-13,7.5456,7.5456,7.5456,7.5456,277,0
2009-04-17,7.5456,7.5456,7.5238,7.5238,551,0
2009-04-20,7.5238,7.5238,7.5238,7.5238,409,0
2009-04-21,7.4873,7.5601,7.4873,7.5601,824,0
2009-04-22,7.6257,7.6257,7.6257,7.6257,277,0
2009-04-23,7.5238,7.5747,7.5238,7.5238,2919,0
2009-04-24,7.633,7.633,7.5601,7.633,7154,0
2009-04-29,7.633,7.633,7.633,7.633,409,0
2009-05-01,7.8147,7.8147,7.8147,7.8147,129,0
2009-05-05,7.633,7.9822,7.633,7.9822,980,0
2009-05-06,7.9822,8.214,7.9822,8.214,2560,0
2009-05-07,7.9165,8.1787,7.8147,7.8147,2152,0
2009-05-08,8.1787,8.1787,7.633,7.8511,4243,0
2009-05-11,7.7199,7.9892,7.7199,7.9892,277,0
2009-05-13,7.9892,7.9892,7.9892,7.9892,736,0
2009-05-14,7.9964,7.9964,7.9892,7.9892,688,0
2009-05-15,7.9964,7.9964,7.9964,7.9964,277,0
2009-05-19,7.8655,8.1342,7.8655,8.1342,4406,0
2009-05-20,8.0687,8.3024,8.0687,8.2511,6395,0
2009-05-21,8.1122,8.3024,8.1122,8.3024,3357,0
2009-05-22,8.3232,9.516,8.2865,9.451,11374,0
2009-05-26,9.3781,9.451,9.1613,9.1613,8254,0
2009-05-27,9.3713,9.451,9.2252,9.2669,6409,0
2009-05-28,9.1219,9.2175,9.1219,9.1219,688,0
2009-05-29,8.9551,8.9551,8.6792,8.6792,277,0
2009-06-01,8.7303,8.9421,8.7303,8.7587,9560,0
2009-06-02,8.4682,8.4682,8.4682,8.4682,277,0
2009-06-03,8.4328,8.4328,8.2511,8.3601,4795,0
2009-06-04,8.3601,8.3601,8.3601,8.3601,277,0
2009-06-05,8.4259,8.4328,8.3959,8.3959,7579,0
2009-06-08,8.4188,8.8691,8.3601,8.8691,3698,0
2009-06-09,8.6512,8.7248,8.5487,8.5791,3227,0
2009-06-10,8.7248,8.7248,8.1641,8.6068,1173,0
2009-06-11,8.6792,8.6792,8.1122,8.6512,14246,0
2009-06-12,8.6512,8.7248,8.2727,8.7248,4282,0
2009-06-15,8.7174,8.7248,8.3601,8.7248,1376,0
2009-06-16,8.3601,8.6448,8.3601,8.5791,1651,0
2009-06-17,8.7174,8.7174,8.0982,8.3601,2492,0
2009-06-18,8.345,8.3601,8.3024,8.3601,6465,0
2009-06-19,8.3601,8.4328,8.3601,8.3601,4503,0
2009-06-22,8.4188,8.6856,8.2943,8.6856,12183,0
2009-06-23,8.6512,8.6512,8.1061,8.265,7798,0
2009-06-24,8.2865,8.4682,8.1641,8.3024,3162,0
2009-06-25,8.3601,8.6856,8.2865,8.6792,7704,0
2009-06-26,8.6856,9.2252,8.513,9.2252,501345,0
2009-06-29,8.7743,9.2329,8.7303,8.927,15458,0
2009-06-30,9.0878,9.3555,8.7248,8.8312,10680,0
2009-07-01,8.7303,9.451,8.7248,9.451,16046,0
2009-07-02,9.451,9.451,8.7587,8.8108,8765,0
2009-07-06,9.1613,9.1613,8.7587,8.7587,5643,0
2009-07-07,9.1728,9.451,8.7432,9.3555,11309,0
2009-07-08,9.4362,9.4441,9.0215,9.2911,3528,0
2009-07-09,9.4362,9.4362,9.0499,9.0499,3117,0
2009-07-10,9.451,9.451,9.1381,9.4283,9183,0
2009-07-13,9.2406,9.4134,9.0424,9.1458,22802,0
2009-07-14,9.2844,9.2844,9.0424,9.2669,22024,0
2009-07-15,9.2406,9.451,9.0424,9.451,48075,0
2009-07-16,9.0737,9.538,9.0737,9.538,7070,0
2009-07-17,9.451,9.451,9.2533,9.3713,9676,0
2009-07-20,9.4134,9.4134,8.8896,9.3918,3182,0
2009-07-21,9.4045,9.4045,9.2033,9.3713,8152,0
2009-07-22,9.3781,9.451,9.2978,9.451,12347,0
2009-07-23,9.3057,10.03,9.3057,10.03,29701,0
2009-07-24,9.886,10.321,9.886,10.321,6195,0
2009-07-27,10.396,10.396,10.091,10.337,2614,0
2009-07-28,10.177,10.36,10.105,10.36,5195,0
2009-07-29,10.055,10.177,10.055,10.177,912,0
2009-07-30,10.011,10.36,10.011,10.36,43804,0
2009-07-31,9.3125,10.265,8.4259,10.098,13022,0
2009-08-03,10.36,10.905,10.2,10.905,21489,0
2009-08-04,10.73,10.78,10.33,10.753,8642,0
2009-08-05,10.185,10.738,10.185,10.468,12192,0
2009-08-06,10.177,10.424,10.075,10.075,1430,0
2009-08-07,10.468,10.621,9.996,9.996,30932,0
2009-08-10,9.996,10.091,9.982,10.046,5424,0
2009-08-11,10.082,10.082,9.1613,9.1613,1356,0
2009-08-12,9.1381,9.3057,9.1381,9.2911,3520,0
2009-08-13,9.0803,9.3555,9.0803,9.3477,916,0
2009-08-14,8.8312,9.632,8.8312,8.9618,23042,0
2009-08-17,8.8896,9.0149,8.7303,9.0149,2037,0
2009-08-18,8.847,9.646,8.847,9.557,1844,0
2009-08-19,9.769,10.011,9.61,9.886,5447,0
2009-08-20,9.929,9.929,9.4362,9.91,14883,0
2009-08-21,9.734,9.814,9.1613,9.451,10722,0
2009-08-24,9.4847,9.4847,9.1728,9.3781,1275,0
2009-08-25,9.4778,9.4778,9.4213,9.4778,1317,0
2009-08-26,9.4778,10.037,9.4778,10.037,4157,0
2009-08-27,9.929,10.046,9.451,10.024,7381,0
2009-08-28,9.996,10.024,9.53,9.653,3038,0
2009-08-31,9.632,10.011,9.451,9.988,10914,0
2009-09-01,9.524,9.996,9.0936,9.1077,16437,0
2009-09-02,9.1011,9.3555,9.1011,9.3555,2219,0
2009-09-03,9.2098,9.2098,9.2098,9.2098,163,0
2009-09-04,9.1728,9.3997,8.9195,9.3997,4039,0
2009-09-08,8.8618,9.451,8.8172,9.451,2134,0
2009-09-09,9.4441,9.4441,9.4441,9.4441,576,0
2009-09-10,9.2911,9.2911,9.2911,9.2911,757,0
2009-09-14,9.0339,9.996,9.0339,9.777,4692,0
2009-09-15,9.53,9.675,9.4283,9.566,8542,0
2009-09-16,9.4362,9.4778,9.2978,9.4778,5289,0
2009-09-17,9.2757,9.2757,9.2669,9.2757,824,0
2009-09-18,9.2329,9.4441,9.0499,9.4441,13086,0
2009-09-21,9.457,9.546,9.457,9.546,366,0
2009-09-22,9.451,9.457,9.451,9.457,471,0
2009-09-23,9.3849,9.3849,9.0149,9.1381,3524,0
2009-09-24,8.985,8.985,8.985,8.985,1243,0
2009-09-25,9.3555,9.3555,9.3477,9.3477,1018,0
2009-09-28,9.3781,9.4045,8.9766,8.9766,1518,0
2009-09-29,9.0878,9.1219,9.0878,9.1219,3112,0
2009-09-30,9.0803,9.0803,9.0803,9.0803,1195,0
2009-10-01,9.742,9.742,8.7661,9.0292,1393,0
2009-10-02,8.7432,9.1871,8.7432,8.9421,1751,0
2009-10-05,8.9047,8.9047,8.9047,8.9047,1503,0
2009-10-06,9.4441,9.4441,9.4441,9.4441,678,0
2009-10-07,9.53,9.53,9.53,9.53,165,0
2009-10-08,9.4778,9.502,9.2475,9.2475,1560,0
2009-10-09,9.557,9.557,9.4936,9.4936,995,0
2009-10-12,8.9047,9.1679,8.898,9.1679,628,0
2009-10-14,9.3399,9.742,8.985,9.742,2236,0
2009-10-15,9.451,9.4936,9.3477,9.3477,663,0
2009-10-16,9.3057,9.4134,9.0215,9.0215,2978,0
2009-10-19,9.0878,9.524,9.0878,9.4213,642,0
2009-10-20,8.7376,9.2669,8.7376,9.0737,1261,0
2009-10-21,9.2033,9.2406,8.7515,8.8395,3767,0
2009-10-22,8.898,9.1153,8.898,9.1077,3600,0
2009-10-23,8.6574,8.6574,8.6512,8.6512,1398,0
2009-10-26,8.6212,8.7248,8.4391,8.4391,2064,0
2009-10-27,8.3959,8.403,7.8873,7.9237,4199,0
2009-10-28,7.6544,7.7056,7.633,7.633,2186,0
2009-10-29,8.0618,8.0982,7.9237,8.0839,5185,0
2009-10-30,8.0257,8.0257,7.6401,7.6401,5618,0
2009-11-02,7.8147,7.8364,7.8147,7.8364,1896,0
2009-11-03,7.9092,7.9092,7.9092,7.9092,714,0
2009-11-04,7.3782,7.8075,7.3782,7.7056,6872,0
2009-11-05,7.6544,8.1563,7.6544,7.9964,2536,0
2009-11-06,8.1641,8.1787,7.6619,8.1787,1865,0
2009-11-09,8.2865,8.367,8.1787,8.367,11481,0
2009-11-10,8.3164,8.3164,8.2071,8.2071,695,0
2009-11-11,8.4188,8.4188,8.403,8.403,1750,0
2009-11-12,8.6657,8.6657,8.0325,8.0325,3667,0
2009-11-13,8.0474,8.3818,8.0474,8.0906,1116,0
2009-11-16,8.353,9.2475,8.2865,9.2475,8584,0
2009-11-17,9.3781,9.683,8.3959,9.0737,12446,0
2009-11-18,9.0803,9.0878,8.4682,8.7248,23167,0
2009-11-19,8.5406,9.0499,8.3748,8.8172,23741,0
2009-11-20,8.7743,8.883,8.7743,8.883,2844,0
2009-11-23,9.0577,9.0577,8.8618,8.8618,3662,0
2009-11-24,8.927,8.927,8.5996,8.9121,843,0
2009-11-25,8.8172,9.0878,8.6574,9.0737,13737,0
2009-11-27,8.8238,9.0064,8.4754,8.4754,4957,0
2009-11-30,8.513,9.0803,8.513,8.7587,23987,0
2009-12-01,8.847,8.8896,8.6212,8.797,4188,0
2009-12-02,9.0878,9.0878,8.6212,8.985,2132,0
2009-12-03,9.0878,9.0878,8.8034,8.8034,3846,0
2009-12-04,9.0215,9.0878,8.7515,9.0652,5811,0
2009-12-07,9.0878,9.0878,8.6366,8.8618,5253,0
2009-12-08,8.8034,8.9355,8.4754,8.5853,8245,0
2009-12-09,8.5201,8.8395,8.5201,8.8395,10766,0
2009-12-10,8.8108,9.0215,8.5791,8.5996,2142,0
2009-12-11,8.7825,8.7825,8.5487,8.5791,5622,0
2009-12-14,8.6792,8.6792,8.5201,8.5996,3355,0
2009-12-15,8.6212,8.9047,8.3232,8.3601,8812,0
2009-12-16,8.5064,8.5064,8.265,8.3164,6645,0
2009-12-17,8.2366,8.5853,8.2366,8.3024,6806,0
2009-12-18,8.353,8.4542,8.258,8.2943,28427,0
2009-12-21,8.3303,8.3888,8.0687,8.1418,11390,0
2009-12-22,8.0763,8.1923,8.0037,8.0037,8319,0
2009-12-23,8.0541,8.214,7.9964,8.0906,10987,0
2009-12-24,8.1418,8.1418,8.1418,8.1418,129,0
2009-12-28,8.1418,8.2071,8.0839,8.1267,13051,0
2009-12-29,8.2002,8.2002,7.8218,8.0618,12865,0
2009-12-30,7.9964,8.2511,7.7783,8.0541,5714,0
2009-12-31,8.0325,8.0325,7.9964,7.9964,402,0
2010-01-04,8.0541,8.3093,8.0541,8.1122,14143,0
2010-01-05,8.214,8.214,8.1122,8.1418,7590,0
2010-01-06,8.1122,8.2865,8.1061,8.1418,4431,0
2010-01-07,8.1122,8.4682,8.1061,8.3093,26662,0
2010-01-08,8.258,8.571,8.258,8.3601,2434,0
2010-01-11,8.0906,8.1199,7.8147,7.8511,5996,0
2010-01-12,7.9092,8.1122,7.9092,7.9599,5829,0
2010-01-13,8.0106,8.3959,7.8364,8.0474,15207,0
2010-01-14,8.0106,8.1267,7.8945,7.9599,11062,0
2010-01-15,8.0106,8.2366,7.8147,7.8147,4629,0
2010-01-19,7.8582,8.0541,7.8147,7.9383,2021,0
2010-01-20,7.8655,8.2511,7.8147,7.8147,7984,0
2010-01-21,7.8511,8.2865,7.3782,7.3782,31389,0
2010-01-22,7.4074,7.9383,7.4074,7.5167,10053,0
2010-01-25,7.3782,7.5891,7.3782,7.4727,7439,0
2010-01-26,7.5676,7.7421,7.2764,7.2912,11155,0
2010-01-27,7.3058,7.4293,7.2912,7.371,6647,0
2010-01-28,7.5017,7.5167,7.2764,7.2764,3587,0
2010-01-29,7.3346,7.5017,7.2912,7.3492,12130,0
2010-02-01,7.3782,7.4727,7.2692,7.3419,3606,0
2010-02-02,7.2764,8.0763,7.2764,7.3058,4651,0
2010-02-03,7.3419,7.3857,7.2692,7.2692,1347,0
2010-02-04,7.2692,7.3058,7.1894,7.1967,5509,0
2010-02-05,7.2621,7.2621,7.2621,7.2621,409,0
2010-02-08,7.1967,7.1967,7.0876,7.0876,1077,0
2010-02-09,7.2113,7.2182,7.1601,7.2182,2314,0
2010-02-10,7.1312,7.2548,7.1312,7.2548,1388,0
2010-02-11,7.1967,7.3638,7.1967,7.3492,16878,0
2010-02-12,7.2912,7.4438,7.1967,7.2621,2978,0
2010-02-16,7.2986,7.4438,7.2986,7.4438,876,0
2010-02-17,7.4727,7.4727,7.2764,7.4512,2470,0
2010-02-18,7.4293,7.4655,7.2692,7.3058,3861,0
2010-02-19,7.4002,7.4438,7.2548,7.4293,3033,0
2010-02-22,7.4873,8.1418,7.2986,7.9749,6457,0
2010-02-23,7.9311,8.0763,7.9311,8.0763,3847,0
2010-02-24,8.2865,8.6293,8.2071,8.4471,5898,0
2010-02-25,8.4259,8.4259,8.1563,8.214,2674,0
2010-02-26,8.2211,8.8552,7.9311,8.8552,4034,0
2010-03-01,8.8238,8.9618,8.7248,8.927,3701,0
2010-03-02,8.9047,9.0577,8.8238,8.8896,18096,0
2010-03-03,8.898,8.898,8.6657,8.6657,2976,0
2010-03-04,8.9047,8.9047,8.7899,8.7899,417,0
2010-03-05,8.7515,8.8766,8.6366,8.7825,4561,0
2010-03-08,8.9047,8.9047,8.6657,8.7432,2306,0
2010-03-09,8.5853,8.702,8.5639,8.6937,1036,0
2010-03-10,8.6293,8.7743,8.5791,8.702,3725,0
2010-03-11,8.6448,8.6448,8.4912,8.5406,617,0
2010-03-12,8.5639,8.5639,8.1342,8.1342,4343,0
2010-03-15,8.1923,8.2443,8.0687,8.0687,1470,0
2010-03-16,8.1787,8.1787,8.1787,8.1787,382,0
2010-03-17,7.9165,8.171,7.9092,8.1199,846,0
2010-03-18,7.8655,7.8655,7.8655,7.8655,193,0
2010-03-19,8.0037,8.1787,7.633,7.684,5859,0
2010-03-22,7.633,7.7421,7.4584,7.582,7500,0
2010-03-23,7.5383,7.7199,7.4512,7.5964,4419,0
2010-03-24,7.6038,7.6984,7.5964,7.5964,1331,0
2010-03-25,7.6544,7.6544,7.2476,7.5601,3941,0
2010-03-26,7.633,7.633,7.4799,7.5676,697,0
2010-03-29,7.415,7.5891,7.415,7.531,1856,0
2010-03-30,7.5529,7.7566,7.4945,7.7566,3235,0
2010-03-31,7.4584,7.6257,7.4584,7.6257,2320,0
2010-04-01,7.4727,8.3024,7.4512,7.6767,2953,0
2010-04-05,7.7056,7.7056,7.4512,7.691,1205,0
2010-04-06,7.3857,7.633,7.3857,7.633,569,0
2010-04-07,7.5094,7.7056,7.3782,7.633,3718,0
2010-04-08,7.5529,7.5529,7.5383,7.5383,559,0
2010-04-09,7.415,7.5017,7.3782,7.5017,2015,0
2010-04-12,7.5383,7.5383,7.3857,7.3857,1011,0
2010-04-13,7.4512,7.4512,7.3419,7.3419,2544,0
2010-04-14,7.5383,7.5383,7.5383,7.5383,819,0
2010-04-16,7.531,7.531,7.2764,7.2986,9742,0
2010-04-19,7.3058,7.3419,6.9786,7.0586,5495,0
2010-04-20,7.153,7.6692,7.153,7.6184,1390,0
2010-04-21,7.3782,7.5601,7.3782,7.5601,562,0
2010-04-22,7.531,7.531,7.5238,7.5238,492,0
2010-04-23,7.4178,7.4621,7.1971,7.2047,5999,0
2010-04-26,7.313,7.4293,7.3058,7.3346,1176,0
2010-04-27,7.4438,7.4438,7.2764,7.2764,1636,0
2010-04-28,6.2734,7.2692,6.2734,7.2692,2875,0
2010-04-29,7.2912,7.3275,7.0515,7.3275,4961,0
2010-04-30,7.0294,7.2986,7.0294,7.2042,4897,0
2010-05-03,6.746,6.957,6.5423,6.957,6596,0
2010-05-04,6.8623,6.9057,6.7243,6.8478,5156,0
2010-05-05,6.8478,7.5964,6.7824,6.9423,28989,0
2010-05-06,6.9642,7.1312,6.1063,6.1063,10480,0
2010-05-07,6.3316,6.8985,6.2734,6.5423,7698,0
2010-05-10,6.8406,7.415,6.8406,7.1894,10422,0
2010-05-11,6.6369,7.7637,6.6369,7.7637,17999,0
2010-05-12,7.633,7.633,7.1967,7.6038,14348,0
2010-05-13,7.2476,7.371,7.0805,7.3202,6471,0
2010-05-14,7.2548,7.2692,6.8985,6.9057,6335,0
2010-05-17,7.5747,7.8218,6.9786,7.1238,5089,0
2010-05-18,7.3058,7.3638,7.0515,7.1674,10449,0
2010-05-19,7.1674,7.4873,7.1601,7.1674,3754,0
2010-05-20,7.1238,7.1238,6.7315,6.7315,3761,0
2010-05-21,6.7026,7.3275,6.7026,6.9423,10087,0
2010-05-24,7.2256,7.4293,6.9277,7.2621,6592,0
2010-05-25,7.1459,7.3419,6.9057,7.2692,9523,0
2010-05-26,7.3419,7.3419,6.9423,7.0515,4217,0
2010-05-27,7.633,7.633,6.913,7.2692,7333,0
2010-05-28,6.9349,7.2476,6.9349,7.2042,9045,0
2010-06-01,7.0876,7.5747,6.8915,6.8915,6285,0
2010-06-02,6.768,7.7783,6.768,7.7783,18822,0
2010-06-03,7.5676,7.5747,7.2403,7.3928,6014,0
2010-06-04,7.066,7.066,6.8406,6.8406,4625,0
2010-06-07,6.8915,7.0876,6.5497,6.746,14158,0
2010-06-08,6.7315,6.8915,6.615,6.7098,3307,0
2010-06-09,6.9204,6.9204,6.6586,6.8114,1577,0
2010-06-10,6.768,7.1238,6.688,6.913,29666,0
2010-06-11,7.1894,7.1894,6.5934,7.1674,6543,0
2010-06-14,7.1601,7.1601,6.6298,6.9204,2876,0
2010-06-15,6.5423,6.666,6.5423,6.6298,6343,0
2010-06-16,6.3896,6.5717,6.3896,6.4841,3630,0
2010-06-17,6.4335,6.5423,6.4335,6.4552,3411,0
2010-06-18,6.5061,6.5061,6.1788,6.1788,18539,0
2010-06-21,6.3243,6.3243,6.0266,6.0482,8851,0
2010-06-22,6.0989,6.3607,6.0773,6.1501,13280,0
2010-06-23,6.1644,6.3461,6.1353,6.2155,23092,0
2010-06-24,6.0699,6.528,5.8154,5.8954,37943,0
2010-06-25,5.9173,6.4261,5.8154,6.0555,395703,0
2010-06-28,5.9757,6.2881,5.6701,5.881,15676,0
2010-06-29,6.1716,6.8406,5.8665,6.6442,16662,0
2010-06-30,6.6453,6.8366,6.4761,6.5568,5053,0
2010-07-01,6.7243,6.7243,6.4913,6.5569,1714,0
2010-07-02,6.4261,6.4261,6.2881,6.2881,2062,0
2010-07-06,6.5569,6.8333,6.3534,6.4261,10235,0
2010-07-07,6.3029,6.3173,5.9973,6.0918,12223,0
2010-07-08,6.2881,6.2953,6.1063,6.1063,1927,0
2010-07-12,6.1935,6.1935,5.8589,5.9757,3963,0
2010-07-13,6.1501,6.2083,5.7792,5.7792,19634,0
2010-07-14,5.9828,6.2807,5.9828,6.2372,38399,0
2010-07-15,6.1644,6.2589,6.0555,6.2589,1619,0
2010-07-16,6.0555,6.1788,5.99,6.1353,3892,0
2010-07-19,6.0045,6.0846,5.9973,6.0846,1763,0
2010-07-20,5.9973,6.0846,5.9973,6.012,1230,0
2010-07-21,6.0337,6.0699,6.0337,6.0699,1101,0
2010-07-22,6.0918,6.4552,6.0918,6.4552,1376,0
2010-07-23,6.0989,6.2807,6.0699,6.2083,2752,0
2010-07-26,6.0045,6.3971,6.0045,6.2589,5638,0
2010-07-27,6.0699,6.3391,6.0192,6.0555,13262,0
2010-07-28,6.2881,7.1748,6.2446,6.913,30173,0
2010-08-02,6.7532,6.7824,6.7532,6.7824,277,0
2010-08-03,6.8333,6.9786,6.6516,6.8188,3961,0
2010-08-04,6.615,7.5167,6.615,7.3275,24992,0
2010-08-05,7.3275,7.3275,7.0442,7.0442,1361,0
2010-08-06,7.1823,7.3857,7.0294,7.1387,9995,0
2010-08-09,7.415,7.4873,6.7605,6.8985,20031,0
2010-08-10,6.9642,7.415,6.746,7.1967,29787,0
2010-08-11,7.0586,7.2182,7.0222,7.1096,4138,0
2010-08-16,6.957,7.0876,6.957,6.9714,1532,0
2010-08-17,6.8915,6.8915,6.8696,6.8696,797,0
2010-08-18,7.1312,7.1967,6.9786,7.1823,2599,0
2010-08-20,7.415,7.415,6.913,6.9786,4178,0
2010-08-23,7.2476,7.3346,7.1238,7.1238,1403,0
2010-08-25,7.2764,7.2764,7.1021,7.1021,734,0
2010-08-26,6.957,6.957,6.957,6.957,129,0
2010-08-31,7.1234,7.1749,7.1234,7.1749,1101,0
2010-09-01,7.1238,7.2476,7.1238,7.2476,1650,0
2010-09-02,7.2692,7.3346,7.2692,7.3346,1235,0
2010-09-03,7.4512,7.5601,7.2692,7.2692,8113,0
2010-09-08,7.2692,7.2692,7.2692,7.2692,336,0
2010-09-14,7.0515,7.0515,7.0515,7.0515,688,0
2010-09-17,7.2692,7.2692,7.2692,7.2692,146,0
2010-09-27,7.0515,7.0515,7.0515,7.0515,536,0
2010-09-28,7.3492,7.3857,6.913,6.913,3783,0
2010-09-29,7.3857,7.3857,6.5569,6.5569,7250,0
2010-09-30,6.7968,6.9933,6.7968,6.9933,2062,0
2010-10-01,7.2692,7.5456,7.0006,7.5456,3059,0
2010-10-04,7.415,7.415,6.9349,6.9423,7096,0
2010-10-08,6.9057,6.9423,6.8406,6.9423,1235,0
2010-10-11,6.9423,6.9933,6.9057,6.9496,4743,0
2010-10-12,6.7968,6.7968,6.7968,6.7968,129,0
2010-10-13,6.7605,6.7605,6.7605,6.7605,688,0
2010-10-14,6.8042,6.8042,6.7243,6.7243,3710,0
2010-10-22,6.5423,6.5423,6.5423,6.5423,331,0
2010-10-25,6.6369,6.7243,6.615,6.6586,2584,0
2010-11-02,6.7388,6.7388,6.7388,6.7388,277,0
2010-11-03,7.0442,7.0442,6.8478,6.8478,688,0
2010-11-04,6.7605,6.7605,6.5423,6.615,4806,0
2010-11-05,7.0442,7.0515,6.8478,7.0515,1818,0
2010-11-08,6.688,6.9057,6.688,6.9057,1916,0
2010-11-10,6.7315,6.8696,6.7243,6.8696,824,0
2010-11-15,6.9423,6.9423,6.9057,6.9057,1235,0
2010-11-16,6.9057,7.0515,6.8696,6.9714,3084,0
2010-11-17,6.9714,7.0294,6.9423,6.9423,1368,0
2010-11-19,6.9349,6.9423,6.9349,6.9423,277,0
2010-11-22,7.0733,7.0733,7.0006,7.0733,1370,0
2010-11-23,7.0586,7.0586,7.0294,7.0294,8875,0
2010-11-26,6.8333,6.8623,6.8114,6.8114,2447,0
2010-12-01,7.0006,7.0006,7.0006,7.0006,358,0
2010-12-02,7.0006,7.0006,6.9057,6.9057,963,0
2010-12-07,6.9057,6.9057,6.9057,6.9057,205,0
2010-12-08,6.9057,6.9057,6.9057,6.9057,583,0
2010-12-10,6.8333,6.8333,6.8333,6.8333,533,0
2010-12-13,6.8985,7.2621,6.8985,6.9204,24723,0
2010-12-15,7.153,7.153,6.9786,6.9933,3710,0
2010-12-16,6.9423,6.9423,6.9057,6.9057,685,0
2010-12-17,7.1674,7.1894,6.9786,7.0294,2952,0
2010-12-20,6.913,6.913,6.913,6.913,129,0
2010-12-21,6.9277,6.9349,6.9057,6.9277,2304,0
2010-12-22,6.9349,6.9349,6.9349,6.9349,277,0
2010-12-23,6.9349,6.9349,6.9349,6.9349,129,0
2010-12-30,6.7038,6.7263,6.7038,6.7263,578,0
2011-01-03,6.8985,6.8985,6.8985,6.8985,811,0
2011-01-07,6.7388,6.7388,6.688,6.688,1897,0
2011-01-13,6.7605,6.8696,6.6951,6.8696,2936,0
2011-01-18,6.8696,6.8696,6.8696,6.8696,129,0
2011-01-20,6.688,6.688,6.688,6.688,129,0
2011-01-26,6.8769,6.8769,6.8333,6.8333,3936,0
2011-01-31,6.7597,6.7597,6.7597,6.7597,265,0
2011-02-01,6.826,6.826,6.826,6.826,688,0
2011-02-07,6.688,6.688,6.5423,6.688,11282,0
2011-02-08,6.6733,6.688,6.6733,6.688,913,0
2011-02-14,6.826,6.826,6.688,6.688,551,0
2011-02-15,6.8333,6.8406,6.5717,6.7532,1161,0
2011-02-16,7.0876,7.0876,6.5791,6.5791,1699,0
2011-02-17,7.0442,7.1021,6.7026,6.8114,10964,0
2011-02-18,6.9786,6.9786,6.4043,6.4043,10752,0
2011-02-22,6.6586,6.9204,6.4626,6.5423,1972,0
2011-02-23,7.2182,7.2182,6.7605,6.9642,5365,0
2011-02-24,6.9496,7.2331,6.666,6.7026,3798,0
2011-02-25,7.015,7.0733,6.2083,6.5423,5570,0
2011-02-28,6.6231,6.6231,6.432,6.432,2612,0
2011-03-01,6.2807,6.7605,6.2662,6.2662,5830,0
2011-03-02,6.3173,6.7243,6.3173,6.6733,3661,0
2011-03-03,7.0876,7.0876,6.5791,6.7243,9941,0
2011-03-04,6.5497,6.5497,6.5497,6.5497,277,0
2011-03-07,6.6733,6.6733,6.5569,6.5934,409,0
2011-03-09,6.5569,6.5569,6.5497,6.5497,331,0
2011-03-11,6.5423,6.5497,6.5423,6.5423,409,0
2011-03-14,6.5423,6.7315,6.5423,6.688,1619,0
2011-03-16,6.5642,6.6005,6.5423,6.5863,1424,0
2011-03-17,6.5419,6.5419,6.5419,6.5419,429,0
2011-03-21,6.5423,6.5423,6.5423,6.5423,2612,0
2011-03-22,6.3679,6.3679,6.1063,6.1063,3122,0
2011-03-23,6.1788,6.1788,6.1063,6.1063,1888,0
2011-03-24,6.5133,6.5133,6.1426,6.1426,1235,0
2011-03-30,6.4552,6.4626,6.2446,6.2446,1235,0
2011-03-31,6.2533,6.2533,6.185,6.185,409,0
2011-04-01,6.3534,6.3534,6.3534,6.3534,406,0
2011-04-05,6.3508,6.3508,6.3508,6.3508,1074,0
2011-04-06,6.2589,6.2589,6.1862,6.1862,551,0
2011-04-08,6.2478,6.2478,6.2478,6.2478,409,0
2011-04-13,6.2518,6.3029,5.8446,5.8446,10309,0
2011-04-14,5.9317,5.9317,5.9317,5.9317,129,0
2011-04-15,5.9313,5.9313,5.6222,5.637,3405,0
2011-04-18,5.674,5.8134,5.637,5.637,1964,0
2011-04-19,5.6959,5.8134,5.637,5.637,4304,0
2011-04-20,5.6812,5.6887,5.6812,5.6887,277,0
2011-04-25,5.6812,6.2109,5.6812,6.2109,5229,0
2011-04-26,6.1078,6.2847,5.8724,5.9684,10952,0
2011-04-27,5.718,5.9094,5.718,5.9094,2231,0
2011-04-29,5.913,5.913,5.913,5.913,275,0
2011-05-02,6.005,6.005,5.9166,5.9166,682,0
2011-05-05,5.8799,6.1741,5.8799,6.1741,7503,0
2011-05-06,6.1741,6.763,6.1741,6.763,5659,0
2011-05-09,6.7038,6.763,6.255,6.3286,15807,0
2011-05-10,6.1741,6.3361,5.9684,6.086,2715,0
2011-05-11,6.086,6.3582,5.9536,6.0786,11161,0
2011-05-12,6.3066,6.3066,6.27,6.27,836,0
2011-05-13,6.0343,6.0343,5.8504,6.0124,1663,0
2011-05-17,6.2624,6.3655,6.2259,6.2333,1150,0
2011-05-20,6.7703,6.8071,6.5642,6.8071,9890,0
2011-05-25,6.189,6.189,6.189,6.189,814,0
2011-05-27,6.5126,6.5126,6.3286,6.4981,1495,0
2011-06-01,6.6453,6.6453,6.6453,6.6453,378,0
2011-06-02,6.6895,6.6895,6.5717,6.5717,951,0
2011-06-07,6.5419,6.5642,6.5276,6.5276,682,0
2011-06-08,6.5865,6.7335,6.1594,6.6895,5236,0
2011-06-09,6.3582,6.7557,6.3582,6.7557,2581,0
2011-06-13,6.5642,6.5642,6.5126,6.5203,1221,0
2011-06-14,6.4761,6.5642,6.4394,6.5642,2010,0
2011-06-15,6.6083,6.6083,6.6083,6.6083,541,0
2011-06-16,6.369,6.6145,6.3243,6.6145,3260,0
2011-06-17,6.4025,6.6672,6.373,6.6672,1920,0
2011-06-20,6.5642,6.5937,6.4172,6.5349,8697,0
2011-06-21,6.6083,6.6083,6.5865,6.5865,1790,0
2011-06-22,6.6453,6.6453,6.4612,6.6453,2177,0
2011-06-23,6.6453,6.66,6.2772,6.6155,11697,0
2011-06-24,6.4025,6.8071,6.4025,6.8071,2259,0
2011-06-27,6.5568,6.6525,6.5568,6.6525,275,0
2011-06-29,6.6746,6.682,6.6231,6.6231,405,0
2011-07-01,6.622,6.6442,6.622,6.6442,405,0
2011-07-06,6.4805,6.674,6.4805,6.674,733,0
2011-07-07,6.2946,6.5847,6.2946,6.5847,541,0
2011-07-08,6.6368,6.7262,6.4433,6.4805,2856,0
2011-07-11,6.4834,6.5937,6.4834,6.5937,479,0
2011-07-12,6.5401,6.5401,6.2573,6.4283,1495,0
2011-07-15,6.6145,6.6145,6.2946,6.2946,2362,0
2011-07-18,6.2109,6.4394,6.2109,6.4394,1698,0
2011-07-19,6.2351,6.5922,6.2351,6.5922,2472,0
2011-07-20,6.3394,6.6145,6.3394,6.6145,1903,0
2011-07-21,6.5476,6.6517,6.4433,6.6517,2439,0
2011-07-22,6.4061,6.6145,6.4061,6.6145,2309,0
2011-07-25,6.3985,6.7035,6.3985,6.6517,4215,0
2011-07-26,6.7335,6.7335,6.7335,6.7335,128,0
2011-07-27,6.5476,6.8302,6.5476,6.8302,1344,0
2011-07-28,6.5772,6.6889,6.5476,6.6889,3225,0
2011-07-29,6.722,6.722,6.6916,6.6916,1476,0
2011-08-01,6.7558,6.7634,6.6591,6.7558,536,0
2011-08-02,6.6442,6.7707,6.5847,6.7707,3896,0
2011-08-03,6.7781,6.7781,6.5624,6.5922,1878,0
2011-08-05,6.622,6.622,6.622,6.622,4332,0
2011-08-09,6.4209,6.4209,5.9523,5.9523,3494,0
2011-08-10,5.9747,6.1757,5.9747,6.0862,4167,0
2011-08-11,6.2424,6.2424,5.3422,5.7364,1585,0
2011-08-12,5.5727,5.5804,4.8437,5.5727,10616,0
2011-08-16,5.5804,5.5804,5.2081,5.394,2250,0
2011-08-17,5.5804,5.5804,5.5135,5.5579,3225,0
2011-08-18,5.7664,5.7664,5.7513,5.7513,602,0
2011-08-19,5.7437,5.863,5.7437,5.863,402,0
2011-08-22,5.811,5.9152,5.811,5.9152,402,0
2011-08-24,5.9523,6.1009,5.9449,6.0638,9177,0
2011-08-29,5.8482,6.1382,5.8482,6.1382,691,0
2011-08-30,5.863,5.9822,5.863,5.8776,1857,0
2011-08-31,5.7087,6.0869,5.5879,5.9054,8201,0
2011-09-01,5.9969,6.0195,5.8776,6.0195,1759,0
2011-09-02,5.9961,6.0189,5.9961,6.0189,273,0
2011-09-09,5.2304,5.2304,5.2229,5.2229,676,0
2011-09-12,5.4239,5.863,5.4239,5.6919,2825,0
2011-09-13,5.8035,5.9077,5.3721,5.8185,6730,0
2011-09-14,5.7437,5.7437,5.4312,5.5058,6188,0
2011-09-15,5.394,5.5652,5.394,5.5135,1345,0
2011-09-19,5.4909,5.5652,5.4909,5.5652,1896,0
2011-09-20,5.4835,5.4984,5.4092,5.4312,1878,0
2011-09-21,5.2604,5.2604,5.2604,5.2604,127,0
2011-09-23,5.2081,5.2081,5.0222,5.0594,5917,0
2011-09-26,4.8139,4.9107,4.5385,4.5385,6054,0
2011-09-27,4.6427,4.985,4.6427,4.8661,2956,0
2011-09-29,4.8882,5.5877,4.8882,5.5135,12204,0
2011-09-30,5.7793,5.9882,5.2609,5.7484,4708,0
2011-10-03,5.7364,5.7364,5.2081,5.6919,6332,0
2011-10-04,5.5804,5.5804,4.9071,5.0735,8331,0
2011-10-05,4.9829,5.0584,4.968,5.0208,3084,0
2011-10-06,4.9071,5.0735,4.7712,4.8241,9982,0
2011-10-07,4.9071,5.051,4.8692,4.8847,4301,0
2011-10-10,5.0222,5.0594,4.8066,4.8366,8161,0
2011-10-11,4.732,4.7694,4.732,4.7694,1319,0
2011-10-12,5.3198,5.3198,4.6501,4.7842,10103,0
2011-10-13,4.8661,4.8735,4.7917,4.7917,1746,0
2011-10-14,4.7938,4.7938,4.7938,4.7938,181,0
2011-10-19,4.6651,4.7694,4.6651,4.7694,676,0
2011-10-20,4.6798,4.7245,4.6577,4.6577,1345,0
2011-10-24,4.7258,4.9603,4.7258,4.8847,1878,0
2011-10-26,4.8847,4.8847,4.6501,4.6501,5940,0
2011-10-27,4.6501,4.8467,4.6501,4.839,3572,0
2011-10-28,4.8316,4.839,4.8316,4.839,648,0
2011-10-31,4.7633,4.7786,4.5949,4.5949,1642,0
2011-11-02,4.7258,4.7334,4.7258,4.7334,1343,0
2011-11-03,4.8543,4.862,4.8165,4.839,4480,0
2011-11-04,5.0434,5.3685,4.9148,5.3685,8801,0
2011-11-07,5.4745,6.5406,5.4745,6.3136,13495,0
2011-11-08,6.3438,6.4269,6.0944,6.2759,9476,0
2011-11-09,6.1171,6.238,6.1171,6.238,3837,0
2011-11-10,6.4044,6.4269,6.1625,6.4269,1879,0
2011-11-11,6.2533,6.2607,6.1625,6.2156,1852,0
2011-11-14,6.2984,6.2984,6.2984,6.2984,270,0
2011-11-15,6.3892,6.3892,6.3666,6.3666,1454,0
2011-11-17,6.3514,6.4878,6.3514,6.4878,625,0
2011-11-18,6.5786,6.5786,6.5406,6.5406,270,0
2011-11-22,6.79,6.79,6.7144,6.7144,830,0
2011-11-23,6.7597,6.7597,6.6161,6.6161,664,0
2011-11-28,6.8052,6.8052,6.6161,6.6161,1585,0
2011-11-29,6.6161,6.6161,6.6161,6.6161,663,0
2011-11-30,6.8081,6.9863,6.6228,6.9863,1621,0
2011-12-02,6.9867,6.9867,6.9867,6.9867,5950,0
2011-12-06,6.9805,6.9881,6.881,6.9268,1419,0
2011-12-07,6.8808,6.9412,6.8808,6.9412,525,0
2011-12-12,6.8883,6.8883,6.8808,6.8808,397,0
2011-12-13,6.9566,6.9566,6.9489,6.9566,3837,0
2011-12-15,6.9034,6.9034,6.9034,6.9034,712,0
2011-12-20,6.9566,6.9566,6.6161,6.6161,1951,0
2011-12-21,6.7751,6.7751,6.6993,6.6993,525,0
2011-12-22,6.6916,6.6916,6.6916,6.6916,3438,0
2011-12-23,6.6693,6.7523,6.6389,6.7523,3438,0
2011-12-27,6.6389,6.7295,6.6389,6.7295,1058,0
2011-12-28,6.6916,6.8052,6.6916,6.7449,1454,0
2011-12-29,6.8279,6.8429,6.7826,6.8429,8043,0
2011-12-30,6.8236,6.9398,6.731,6.9398,16332,0
2012-01-03,6.9111,6.9111,6.6617,6.7976,1584,0
2012-01-05,6.6916,6.6916,6.6916,6.6916,270,0
2012-01-06,6.7817,6.7817,6.7817,6.7817,525,0
2012-01-10,6.8581,6.8581,6.8429,6.8429,525,0
2012-01-20,6.9497,6.9881,6.9497,6.9881,904,0
2012-01-23,6.9957,6.9957,6.9805,6.9957,3837,0
2012-01-25,6.8733,6.8733,6.8581,6.8581,795,0
2012-01-27,6.9957,6.9957,6.9957,6.9957,1309,0
2012-02-03,6.9345,6.9345,6.9192,6.9192,655,0
2012-02-07,6.9345,6.9345,6.9192,6.9192,583,0
2012-02-09,6.9192,7.0645,6.9192,7.0491,1629,0
2012-02-10,6.9345,6.9345,6.9345,6.9345,231,0
2012-02-15,7.0491,7.0645,6.9192,6.9192,3433,0
2012-02-17,7.0645,7.0645,7.0645,7.0645,393,0
2012-02-21,7.0568,7.0722,7.0416,7.0645,3823,0
2012-02-29,6.9554,7.0558,6.9554,6.9863,2849,0
2012-03-01,7.0722,7.0722,7.0722,7.0722,356,0
2012-03-05,6.8964,6.9573,6.8964,6.9573,1294,0
2012-03-08,6.9422,6.9422,6.9268,6.9268,1177,0
2012-03-12,6.9573,6.9573,6.9116,6.9268,5752,0
2012-03-15,6.9957,6.9957,6.9573,6.9573,1734,0
2012-03-16,6.9957,7.0799,6.9957,7.0799,12131,0
2012-03-22,6.9652,6.9652,6.9652,6.9652,1309,0
2012-03-26,7.0645,7.0645,7.0645,7.0645,123,0
2012-03-27,6.9652,6.9652,6.9652,6.9652,123,0
2012-03-28,6.9652,6.9652,6.9652,6.9652,123,0
2012-03-30,6.9554,6.9554,6.6999,6.8007,6234,0
2012-04-02,7.0645,7.0645,7.0645,7.0645,407,0
2012-04-10,6.8886,6.9268,6.8886,6.9268,1309,0
2012-04-11,6.9192,6.9192,6.728,6.728,2378,0
2012-04-20,6.7696,6.7696,6.5993,6.5993,8181,0
2012-04-23,6.5141,6.731,6.4987,6.4987,1261,0
2012-04-30,6.5761,6.5761,6.5761,6.5761,404,0
2012-05-01,6.8472,6.8703,6.8472,6.8703,389,0
2012-05-02,6.8236,6.8236,6.5761,6.5761,2066,0
2012-05-08,6.5916,6.5916,6.5761,6.5761,587,0
2012-05-10,6.7543,6.9554,6.7543,6.9243,13700,0
2012-05-11,6.7388,6.7388,6.731,6.731,389,0
2012-05-15,6.7851,6.7851,6.7696,6.7696,826,0
2012-05-17,6.7696,6.7696,6.7696,6.7696,647,0
2012-05-18,6.963,6.963,6.5374,6.5374,2089,0
2012-05-21,6.5296,6.5296,6.4909,6.4909,3227,0
2012-05-22,6.5065,6.963,6.5065,6.8859,3491,0
2012-05-23,6.7928,6.7928,6.7928,6.7928,266,0
2012-05-24,6.5761,6.5761,5.8719,5.8719,1743,0
2012-05-29,6.6767,6.731,6.4987,6.4987,7348,0
2012-05-30,6.4834,6.4834,6.4834,6.4834,389,0
2012-06-01,5.9185,6.4368,5.8103,6.4368,1277,0
2012-06-04,6.4368,6.4368,6.4368,6.4368,122,0
2012-06-18,5.8411,6.1894,5.6863,6.1894,3459,0
2012-06-19,6.1969,6.1969,6.1969,6.1969,1290,0
2012-06-22,6.1894,6.1894,6.1816,6.1816,1651,0
2012-06-25,6.1816,6.1816,6.1816,6.1816,2066,0
2012-06-27,6.5453,6.5761,6.5453,6.5761,1842,0
2012-06-28,6.5531,6.5761,6.5531,6.5761,2584,0
2012-06-29,6.5683,6.5683,6.5683,6.5683,389,0
2012-07-02,6.5683,6.5683,6.5683,6.5683,685,0
2012-07-05,6.5296,6.5296,6.5296,6.5296,515,0
2012-07-11,6.2745,6.2745,6.2668,6.2668,515,0
2012-07-17,6.1894,6.1894,6.1894,6.1894,1293,0
2012-07-18,6.1894,6.2668,6.1894,6.2668,1201,0
2012-07-19,6.2356,6.2356,6.2356,6.2356,389,0
2012-07-20,6.1816,6.1816,6.1816,6.1816,122,0
2012-07-23,6.1737,6.1737,6.0345,6.0345,2606,0
2012-07-24,6.228,6.228,6.228,6.228,122,0
2012-07-26,6.2123,6.2123,6.0732,6.1894,4336,0
2012-07-31,6.1894,6.1894,5.7096,5.8103,1970,0
2012-08-01,6.1894,6.1894,6.1894,6.1894,402,0
2012-08-02,5.9958,5.9958,5.9958,5.9958,1100,0
2012-08-06,5.9958,5.9958,5.8024,5.9882,5353,0
2012-08-13,5.8567,5.8567,5.8024,5.8024,3833,0
2012-08-15,5.8094,5.9882,5.8094,5.9882,3146,0
2012-08-17,5.8024,5.8024,5.8024,5.8024,122,0
2012-08-20,5.9571,5.9804,5.9495,5.9495,515,0
2012-08-23,5.9495,5.9495,5.8488,5.8488,655,0
2012-08-24,5.8335,5.8335,5.8335,5.8335,122,0
2012-08-30,5.9032,5.9495,5.9021,5.9495,6167,0
2012-08-31,5.9882,5.9882,5.9882,5.9882,122,0
2012-09-04,5.9882,6.0732,5.9882,6.0423,12067,0
2012-09-05,6.0886,6.0964,6.0423,6.0964,1497,0
2012-09-07,6.167,6.261,6.1513,6.2295,1474,0
2012-09-13,6.0414,6.0414,5.6882,5.6882,389,0
2012-09-14,5.6812,5.9554,5.6812,5.9554,385,0
2012-09-17,5.9711,5.9711,5.9554,5.9554,385,0
2012-09-19,5.9711,5.9711,5.692,5.692,357,0
2012-09-24,5.8847,5.8847,5.8847,5.8847,177,0
2012-09-25,5.783,5.9639,5.783,5.9639,1108,0
2012-09-26,5.6812,5.6812,5.6812,5.6812,729,0
2012-09-27,5.7321,5.7321,5.7321,5.7321,121,0
2012-09-28,5.7049,5.924,5.6812,5.924,3708,0
2012-10-01,5.9711,5.9711,5.9711,5.9711,636,0
2012-10-02,5.9632,6.1828,5.9632,6.1043,1777,0
2012-10-03,6.167,6.1749,6.167,6.1749,1532,0
2012-10-04,6.1749,6.4257,6.1749,6.2688,4128,0
2012-10-05,6.3079,6.4413,6.3079,6.4413,8324,0
2012-10-08,6.6608,6.6608,6.6608,6.6608,510,0
2012-10-09,6.5038,6.5038,6.308,6.3472,1030,0
2012-10-11,6.3471,6.3472,6.3193,6.3193,2645,0
2012-10-12,6.3472,6.5038,6.3472,6.5038,1148,0
2012-10-15,6.4178,6.4968,6.2218,6.2696,2522,0
2012-10-16,6.3396,6.3396,6.3396,6.3396,990,0
2012-10-17,6.3396,6.3396,6.3395,6.3396,1594,0
2012-10-18,6.4804,6.4804,6.4804,6.4804,121,0
2012-10-19,6.2689,6.4125,6.2689,6.4125,1264,0
2012-10-22,6.4257,6.4257,6.2768,6.2768,1936,0
2012-10-23,6.2767,6.2767,6.2767,6.2767,258,0
2012-10-24,6.3788,6.3788,6.3788,6.3788,495,0
2012-10-31,6.4897,6.5054,6.3468,6.3468,1761,0
2012-11-07,6.3468,6.6562,6.3468,6.6562,4244,0
2012-11-14,6.6948,6.7037,6.6948,6.7037,1274,0
2012-11-19,6.7355,6.7355,6.6324,6.6324,3636,0
2012-11-20,6.7355,6.7355,6.5453,6.7355,5324,0
2012-11-21,6.6482,6.7355,6.6482,6.7355,7030,0
2012-11-26,6.6165,6.6563,6.6006,6.6166,2834,0
2012-11-28,6.4897,6.5372,6.4897,6.5293,1007,0
2012-11-30,6.6166,6.6166,6.4896,6.5293,1890,0
2012-12-03,6.7037,6.7037,6.5453,6.7037,751,0
2012-12-04,6.6959,6.6959,6.6959,6.6959,280,0
2012-12-07,6.5532,6.569,6.5453,6.569,1218,0
2012-12-10,6.5609,6.6482,6.5453,6.6204,5941,0
2012-12-11,6.5768,6.5848,6.5453,6.5453,4537,0
2012-12-12,6.5453,6.6166,6.3468,6.3468,1031,0
2012-12-13,6.3468,6.5848,5.7597,6.5848,628,0
2012-12-14,5.9501,5.9501,5.9501,5.9501,120,0
2012-12-17,6.3548,6.4181,6.3468,6.3666,2098,0
2012-12-18,6.3468,6.3468,6.3468,6.3468,120,0
2012-12-20,6.4342,6.4975,6.4261,6.4261,1261,0
2012-12-26,6.1961,6.1961,6.1961,6.1961,120,0
2012-12-27,6.1485,6.1485,6.1485,6.1485,2521,0
2012-12-31,6.1485,6.1485,5.9104,5.9104,1510,0
2013-01-02,5.4742,6.1485,5.4742,5.9661,6163,0
2013-01-03,5.9501,5.9739,5.7675,5.7916,40926,0
2013-01-07,5.8392,5.9501,5.8392,5.9501,4118,0
2013-01-09,5.8865,5.9184,5.8708,5.9184,9917,0
2013-01-10,5.9899,5.9899,5.9661,5.9899,1001,0
2013-01-14,5.9582,6.0215,5.9581,5.9661,2516,0
2013-01-15,6.1168,6.1961,6.1168,6.1961,1510,0
2013-01-16,6.1882,6.1882,6.1882,6.1882,378,0
2013-01-17,6.339,6.3468,6.339,6.3468,1132,0
2013-01-18,6.3468,6.3468,6.2279,6.2279,2683,0
2013-01-22,6.2912,6.299,6.2912,6.299,1764,0
2013-01-23,6.2676,6.2754,6.2676,6.2676,2496,0
2013-01-24,6.299,6.3548,6.299,6.3468,9782,0
2013-01-25,6.3626,6.5054,6.3468,6.5054,3045,0
2013-01-28,6.5133,6.5133,6.4818,6.5054,10754,0
2013-01-29,6.4814,6.5296,6.3449,6.4173,11723,0
2013-01-30,6.4975,6.4975,6.4173,6.4256,6877,0
2013-01-31,6.5859,6.5859,6.5809,6.5859,497,0
2013-02-01,6.6019,6.6019,6.4256,6.4256,8459,0
2013-02-04,6.4256,6.4256,6.3449,6.3449,5353,0
2013-02-05,6.393,6.393,6.3849,6.3849,2716,0
2013-02-06,6.4173,6.4173,6.4173,6.4173,140,0
2013-02-07,6.3849,6.4256,6.3849,6.4256,3986,0
2013-02-08,6.4173,6.4256,6.3849,6.3849,4390,0
2013-02-11,6.4256,6.4256,6.4256,6.4256,3142,0
2013-02-12,6.4413,6.4413,6.3449,6.4256,7380,0
2013-02-13,6.5766,6.5766,6.3849,6.4975,1352,0
2013-02-15,6.3849,6.4237,6.3849,6.4237,14866,0
2013-02-19,6.4734,6.5054,6.4256,6.4256,1834,0
2013-02-20,6.5778,6.5778,6.4332,6.4332,7946,0
2013-02-21,6.4734,6.4734,6.3849,6.401,3259,0
2013-02-26,6.5376,6.5457,6.5376,6.5457,497,0
2013-02-27,6.5376,6.5457,6.4256,6.4256,3856,0
2013-02-28,6.4887,6.4887,6.4887,6.4887,685,0
2013-03-01,6.5054,6.5054,6.5054,6.5054,385,0
2013-03-05,6.4256,6.4256,6.4256,6.4256,171,0
2013-03-07,6.4256,6.5472,6.4256,6.5457,7308,0
2013-03-08,6.4573,6.4573,6.4573,6.4573,199,0
2013-03-13,6.4256,6.4256,6.4256,6.4256,1370,0
2013-03-15,6.4573,6.5939,6.4256,6.5939,8253,0
2013-03-18,6.5472,6.5472,6.5472,6.5472,119,0
2013-03-19,6.6019,6.6019,6.3849,6.3849,533,0
2013-03-20,6.3849,6.4573,6.3849,6.4572,7410,0
2013-03-22,6.4256,6.4256,6.393,6.4256,14140,0
2013-03-26,6.401,6.4734,6.401,6.4493,1151,0
2013-03-27,6.5457,6.5457,6.4256,6.4256,376,0
2013-03-28,6.4256,6.4256,6.4256,6.4256,188,0
2013-04-01,6.5457,6.5457,6.5457,6.5457,466,0
2013-04-02,6.518,6.518,6.518,6.518,119,0
2013-04-04,6.5296,6.5296,6.5296,6.5296,309,0
2013-04-05,6.4651,6.5457,6.4651,6.5457,452,0
2013-04-10,6.5054,6.5054,6.5054,6.5054,252,0
2013-04-11,6.3849,6.3849,6.3849,6.3849,749,0
2013-04-12,6.4173,6.4256,6.3849,6.4256,1257,0
2013-04-15,6.4091,6.4256,6.3849,6.3891,5478,0
2013-04-17,6.4256,6.4975,6.4256,6.4256,13380,0
2013-04-18,6.393,6.393,6.3849,6.385,3189,0
2013-04-19,6.4256,6.4256,6.4256,6.4256,1246,0
2013-04-23,6.4413,6.4413,6.4413,6.4413,119,0
2013-04-24,6.4895,6.4895,6.4895,6.4895,749,0
2013-04-25,6.393,6.393,6.3849,6.3849,819,0
2013-04-30,6.4664,6.4664,6.4664,6.4664,372,0
2013-05-01,6.4664,6.4664,6.4664,6.4664,1761,0
2013-05-02,6.6048,6.6048,6.507,6.507,2776,0
2013-05-07,6.4664,6.572,6.4664,6.4664,1993,0
2013-05-08,6.4907,6.4907,6.4907,6.4907,372,0
2013-05-09,6.5152,6.5152,6.507,6.507,2527,0
2013-05-13,6.6281,6.6281,6.6281,6.6281,569,0
2013-05-14,6.5557,6.5557,6.4746,6.4746,3432,0
2013-05-15,6.5152,6.624,6.5152,6.5152,1939,0
2013-05-16,6.507,6.507,6.507,6.507,1228,0
2013-05-20,6.6291,6.6291,6.507,6.5476,5832,0
2013-05-21,6.5395,6.6291,6.507,6.5476,2986,0
2013-05-28,6.5884,6.5884,6.5884,6.5884,1475,0
2013-05-29,6.6291,6.6291,6.6209,6.6209,8825,0
2013-05-30,6.5476,6.5476,6.5476,6.5476,1981,0
2013-06-03,6.572,6.589,6.572,6.589,1907,0
2013-06-04,6.6209,6.6209,6.507,6.507,4347,0
2013-06-05,6.5152,6.6455,6.5152,6.6454,680,0
2013-06-06,6.6048,6.6048,6.6048,6.6048,372,0
2013-06-07,6.6455,6.6455,6.4746,6.4746,304,0
2013-06-10,6.6291,6.6355,6.6291,6.6355,1353,0
2013-06-11,6.6455,6.6455,6.5966,6.6291,1108,0
2013-06-12,6.4664,6.4664,6.4664,6.4664,516,0
2013-06-13,6.6455,6.6455,6.6455,6.6455,244,0
2013-06-14,6.6209,6.6209,6.6209,6.6209,118,0
2013-06-17,6.5802,6.6535,6.5476,6.6535,492,0
2013-06-18,6.6372,6.6372,6.6372,6.6372,118,0
2013-06-20,6.5884,6.6617,6.507,6.507,7326,0
2013-06-25,6.507,6.507,6.507,6.507,372,0
2013-06-26,6.5314,6.6859,6.5314,6.6617,4671,0
2013-06-28,6.6129,6.7845,6.5476,6.5557,3072,0
2013-07-01,6.5802,6.7919,6.5802,6.7919,551,0
2013-07-02,6.7838,6.7838,6.7428,6.7838,492,0
2013-07-05,6.7756,6.7756,6.7756,6.7756,118,0
2013-07-08,6.8,6.808,6.7919,6.7919,7760,0
2013-07-09,6.6291,6.6665,6.6291,6.6665,768,0
2013-07-15,6.7509,6.7509,6.7103,6.7509,6773,0
2013-07-16,6.7509,6.7509,6.6697,6.6697,843,0
2013-07-17,6.6778,6.6778,6.6778,6.6778,118,0
2013-07-18,6.7103,6.8647,6.6941,6.8647,14413,0
2013-07-19,6.8647,6.8647,6.8647,6.8647,423,0
2013-07-22,6.7756,6.8641,6.7756,6.8324,5697,0
2013-07-23,6.8647,6.8731,6.8567,6.8731,1020,0
2013-07-24,6.8731,6.9137,6.8324,6.8731,1016,0
2013-07-25,6.9137,6.9137,6.8405,6.8486,5986,0
2013-07-26,7.1742,7.1742,6.8731,6.8731,2091,0
2013-07-29,6.9555,6.9964,6.7909,6.7909,10912,0
2013-07-30,6.8236,6.9637,6.7909,6.7909,3879,0
2013-07-31,6.8318,6.8318,6.7909,6.8236,1579,0
2013-08-01,6.8646,6.8646,6.5932,6.6261,2731,0
2013-08-02,6.6261,6.6837,6.4534,6.4534,3402,0
2013-08-05,6.544,6.6754,6.4615,6.5028,13790,0
2013-08-06,6.544,6.544,6.544,6.544,368,0
2013-08-07,6.7251,6.7826,6.544,6.5684,1699,0
2013-08-08,6.5849,6.7495,6.5522,6.7495,1334,0
2013-08-09,6.7412,6.7412,6.5522,6.5522,4188,0
2013-08-12,6.5849,6.6918,6.2146,6.4367,14279,0
2013-08-13,6.5028,6.9143,6.5028,6.5357,1463,0
2013-08-14,7.3813,7.3813,6.5357,6.7251,2428,0
2013-08-15,6.6014,6.9143,6.6014,6.6097,974,0
2013-08-16,6.5274,6.8236,6.5274,6.5522,1054,0
2013-08-19,6.6754,6.9143,6.6425,6.6425,1949,0
2013-08-20,6.6672,6.7909,6.6672,6.7495,1865,0
2013-08-21,6.7086,6.7086,6.7086,6.7086,117,0
2013-08-23,6.7495,6.7495,6.7495,6.7495,117,0
2013-08-26,6.7332,6.766,6.7332,6.766,3644,0
2013-08-28,6.8154,6.8154,6.8154,6.8154,7086,0
2013-09-03,6.8236,6.9143,6.6261,6.7909,8273,0
2013-09-04,6.8318,6.8318,6.5192,6.7086,8597,0
2013-09-05,6.6918,6.9555,6.5849,6.8154,13078,0
2013-09-06,6.799,6.906,6.338,6.5849,16644,0
2013-09-09,6.5028,6.7086,6.5028,6.5849,2250,0
2013-09-10,6.6097,6.7743,6.6097,6.7743,548,0
2013-09-11,6.7332,6.7332,6.7332,6.7332,1214,0
2013-09-12,6.6591,6.7909,6.5028,6.7909,56085,0
2013-09-13,6.7909,6.7909,6.6918,6.6918,1256,0
2013-09-16,6.8071,6.8483,6.5522,6.8318,3101,0
2013-09-17,6.766,6.766,6.7086,6.766,5387,0
2013-09-18,6.6014,6.7909,6.6014,6.7909,242,0
2013-09-19,6.7908,6.7908,6.7908,6.7908,117,0
2013-09-20,6.5849,6.6014,6.5849,6.6014,1138,0
2013-09-23,6.6179,6.6425,6.6179,6.6425,242,0
2013-09-24,6.6425,6.7168,6.6425,6.6837,851,0
2013-09-25,6.6672,6.6672,6.6672,6.6672,117,0
2013-09-26,6.6672,6.7576,6.6591,6.7576,728,0
2013-09-27,6.7495,6.7495,6.7495,6.7495,1214,0
2013-09-30,6.6918,6.7412,6.6837,6.7412,1824,0
2013-10-01,6.7412,6.7412,6.6837,6.6837,9232,0
2013-10-02,6.6837,6.6837,6.5849,6.5849,1822,0
2013-10-03,6.6261,6.6261,6.5849,6.5849,487,0
2013-10-04,6.6508,6.6508,6.6508,6.6508,117,0
2013-10-07,6.6672,6.6672,6.6014,6.6097,1579,0
2013-10-08,6.6425,6.6837,6.5932,6.6837,4250,0
2013-10-09,6.6591,6.6754,6.6097,6.6097,2064,0
2013-10-10,6.6754,6.6754,6.5932,6.5932,728,0
2013-10-11,6.6014,6.6672,6.6014,6.6261,1579,0
2013-10-14,6.6261,6.6754,6.6261,6.6754,368,0
2013-10-15,6.6837,6.6837,6.6754,6.6754,3885,0
2013-10-16,6.6837,6.6837,6.6837,6.6837,1214,0
2013-10-17,6.6837,6.7002,6.6837,6.6837,1824,0
2013-10-18,6.6508,6.7086,6.6508,6.7086,1002,0
2013-10-21,6.7412,6.766,6.7332,6.7332,2188,0
2013-10-22,6.6837,6.6837,6.6261,6.6425,3952,0
2013-10-23,6.6591,6.6672,6.6261,6.6672,14336,0
2013-10-24,6.6261,6.6261,6.5849,6.6261,4737,0
2013-10-25,6.6261,6.6672,6.4778,6.4778,3524,0
2013-10-28,6.6591,6.7909,6.511,6.7909,20045,0
2013-10-29,6.7572,6.8407,6.5824,6.8074,16324,0
2013-10-30,6.7825,6.7825,6.6656,6.6656,4079,0
2013-10-31,6.6657,6.8157,6.6657,6.8015,3482,0
2013-11-01,6.674,6.674,6.674,6.674,116,0
2013-11-04,6.7741,6.8738,6.7741,6.849,13443,0
2013-11-05,6.8324,6.8324,6.8324,6.8324,2282,0
2013-11-06,6.8573,6.8573,6.8324,6.849,4558,0
2013-11-07,6.8573,7.0406,6.8573,6.8656,16962,0
2013-11-11,6.7909,6.8157,6.7909,6.7909,1319,0
2013-11-12,6.8738,6.8738,6.8738,6.8738,116,0
2013-11-13,6.8407,7.0159,6.8407,6.9241,4323,0
2013-11-14,6.9157,6.9157,6.8325,6.8573,2520,0
2013-11-15,6.824,6.824,6.824,6.824,238,0
2013-11-18,6.8157,7.0241,6.8157,7.0241,9002,0
2013-11-19,6.949,6.949,6.8324,6.8324,1922,0
2013-11-20,6.7992,6.7992,6.7992,6.7992,840,0
2013-11-22,6.7656,6.9822,6.7656,6.9822,481,0
2013-11-25,6.8324,6.9572,6.8324,6.9572,1800,0
2013-11-26,6.9572,6.9572,6.9572,6.9572,1081,0
2013-11-27,6.8332,6.8332,6.8332,6.8332,238,0
2013-11-29,6.7991,6.7991,6.7909,6.7917,1049,0
2013-12-02,6.7242,6.824,6.7242,6.7991,4681,0
2013-12-03,6.8074,6.8074,6.8074,6.8074,959,0
2013-12-04,6.6824,6.6824,6.6824,6.6824,443,0
2013-12-05,6.8074,6.8074,6.8074,6.8074,238,0
2013-12-06,6.8157,6.8157,6.674,6.6824,1081,0
2013-12-09,6.8157,6.8324,6.7909,6.824,1200,0
2013-12-10,6.7909,6.7909,6.7909,6.7909,2041,0
2013-12-11,6.8074,6.8074,6.7909,6.7909,3360,0
2013-12-12,6.7909,6.7909,6.7909,6.7909,1319,0
2013-12-20,6.8074,6.8324,6.7909,6.8324,2473,0
2013-12-23,6.8324,6.8407,6.8324,6.8407,1922,0
2013-12-24,6.6909,6.6909,6.6656,6.6656,1200,0
2013-12-26,6.7076,6.8157,6.7076,6.8157,1679,0
2013-12-31,6.7909,6.7909,6.6657,6.6657,3031,0
2014-01-02,6.7076,6.7909,6.7076,6.7909,1895,0
2014-01-07,6.7909,7.0325,6.7909,6.8656,5281,0
2014-01-08,7.0406,7.0406,7.0406,7.0406,116,0
2014-01-09,6.7991,6.7991,6.7909,6.7909,2282,0
2014-01-10,6.7909,6.7909,6.749,6.749,2762,0
2014-01-13,6.749,6.749,6.7159,6.7159,4920,0
2014-01-14,6.7909,6.7909,6.7076,6.7159,1800,0
2014-01-15,6.7909,6.7909,6.7407,6.7507,870,0
2014-01-16,6.7159,6.9572,6.6909,6.8324,15724,0
2014-01-21,7.0325,7.0825,6.9822,6.999,6724,0
2014-01-22,7.0733,7.0733,7.0733,7.0733,195,0
2014-01-23,7.074,7.2073,7.0325,7.0825,13238,0
2014-01-24,7.074,7.1406,7.074,7.0825,1081,0
2014-01-27,7.0825,7.3763,7.0825,7.374,3113,0
2014-01-28,7.3405,7.3405,7.2242,7.2242,1200,0
2014-01-30,7.0809,7.1903,7.0809,7.1903,643,0
2014-02-04,7.182,7.182,7.1652,7.1652,1772,0
2014-02-05,7.1144,7.2662,7.1144,7.1313,2086,0
2014-02-06,7.1986,7.1986,7.1986,7.1986,235,0
2014-02-07,7.0809,7.0809,6.7856,7.0808,13753,0
2014-02-11,7.0816,7.0816,7.0816,7.0816,269,0
2014-02-12,7.0637,7.1227,7.0637,7.1227,7118,0
2014-02-13,7.2829,7.4483,7.2723,7.4178,5287,0
2014-02-14,7.5444,7.5444,6.9713,7.3761,9221,0
2014-02-18,7.1313,7.3419,7.1059,7.1059,1759,0
2014-02-19,7.2662,7.3504,7.1652,7.1652,2627,0
2014-02-20,7.3168,7.4262,7.0976,7.2071,12272,0
2014-02-21,7.1652,7.4601,7.1651,7.4601,22821,0
2014-02-24,7.4347,7.4546,7.4347,7.4516,948,0
2014-02-26,7.182,7.2071,7.1568,7.1652,3499,0
2014-02-27,7.1568,7.1652,7.1568,7.1652,6356,0
2014-02-28,7.0472,7.1227,7.0472,7.1227,633,0
2014-03-04,7.2071,7.2071,7.2071,7.2071,352,0
2014-03-05,7.5613,7.5613,7.0808,7.0808,4388,0
2014-03-06,7.1652,7.1652,7.1652,7.1652,1044,0
2014-03-10,7.1568,7.1652,7.1568,7.1652,1211,0
2014-03-12,7.1651,7.1652,7.1651,7.1652,2180,0
2014-03-13,7.1652,7.1652,7.1652,7.1652,115,0
2014-03-14,7.1227,7.1227,7.1227,7.1227,1876,0
2014-03-17,7.1178,7.1178,7.0554,7.0554,304,0
2014-03-18,7.1633,7.1652,7.1633,7.1652,1529,0
2014-03-19,7.2746,7.2746,7.2746,7.2746,369,0
2014-03-21,7.1333,7.1333,7.1333,7.1333,555,0
2014-03-25,7.1227,7.4178,7.1227,7.2071,10313,0
2014-03-26,7.0472,7.1568,7.0049,7.1568,3914,0
2014-03-27,7.1144,7.4686,6.8279,7.4178,6800,0
2014-03-28,7.1735,7.1903,7.1674,7.1903,1116,0
2014-03-31,7.3251,7.3251,7.3251,7.3251,235,0
2014-04-01,7.2071,7.2071,7.2071,7.2071,628,0
2014-04-02,7.2207,7.2207,7.2207,7.2207,312,0
2014-04-04,7.2494,7.2494,7.1398,7.2132,2381,0
2014-04-08,7.1398,7.1482,7.0892,7.1482,7028,0
2014-04-10,7.1482,7.1482,7.1227,7.1227,370,0
2014-04-11,7.1652,7.1735,7.1652,7.1735,711,0
2014-04-14,7.1735,7.1735,7.1227,7.1398,1070,0
2014-04-17,7.2071,7.2071,7.0303,7.1227,2040,0
2014-04-21,7.2071,7.3589,7.2071,7.2915,1114,0
2014-04-22,7.1018,7.2071,7.1018,7.182,4991,0
2014-04-23,7.2494,7.2494,7.182,7.2071,1170,0
2014-04-25,7.0892,7.2156,7.0892,7.2071,1681,0
2014-04-28,7.4437,7.4437,7.4437,7.4437,233,0
2014-04-30,7.1731,7.3264,7.1647,7.3264,1292,0
2014-05-06,7.2922,7.2922,7.2922,7.2922,358,0
2014-05-07,7.2071,7.2071,7.2071,7.2071,703,0
2014-05-08,7.1303,7.139,6.8233,7.1048,8632,0
2014-05-09,7.1646,7.2312,7.1048,7.2312,3191,0
2014-05-12,7.1901,7.3282,7.1901,7.3282,354,0
2014-05-14,7.0963,7.2499,7.0792,7.2244,4978,0
2014-05-15,7.2328,7.2499,7.2071,7.2071,1414,0
2014-05-16,7.2413,7.2499,7.122,7.2071,3710,0
2014-05-20,7.2499,7.2499,6.8744,7.2328,1661,0
2014-05-21,7.1404,7.1404,7.1404,7.1404,428,0
2014-05-22,7.2071,7.2499,7.2071,7.2071,1836,0
2014-05-23,7.2413,7.2413,7.2413,7.2413,6897,0
2014-05-27,7.2499,7.2499,7.2499,7.2499,313,0
2014-05-28,7.2499,7.2499,7.1901,7.1901,792,0
2014-05-29,7.2499,7.3948,7.2071,7.3931,7950,0
2014-06-02,7.2071,7.3264,7.2071,7.2931,8449,0
2014-06-09,7.2499,7.2499,7.2499,7.2499,903,0
2014-06-10,7.2328,7.2328,7.2328,7.2328,586,0
2014-06-16,7.2585,7.2882,7.2585,7.2882,2039,0
2014-06-18,7.2585,7.2754,7.2328,7.2754,471,0
2014-06-20,7.2328,7.5738,7.2328,7.5738,1371,0
2014-06-23,7.2413,7.2499,7.2413,7.2499,592,0
2014-06-25,7.3775,7.3775,7.3607,7.3692,7678,0
2014-06-26,7.4629,7.4629,7.4629,7.4629,114,0
2014-07-08,7.2668,7.2668,7.2156,7.2431,2437,0
2014-07-09,7.2923,7.4204,7.2923,7.335,6075,0
2014-07-10,7.335,7.335,7.2071,7.2071,5863,0
2014-07-15,7.2071,7.2071,7.2071,7.2071,2439,0
2014-07-16,7.214,7.214,7.2071,7.2072,775,0
2014-07-17,7.2838,7.4449,7.2094,7.2094,2051,0
2014-07-18,7.4629,7.4629,7.2923,7.2923,819,0
2014-07-21,7.2499,7.4289,6.9087,7.0877,11482,0
2014-07-22,6.9767,7.3096,6.9767,7.1985,11073,0
2014-07-23,7.3096,7.335,7.0451,7.335,19052,0
2014-07-24,7.0451,7.3775,7.0451,7.3775,9941,0
2014-07-25,7.1303,7.3775,7.0792,7.3692,17030,0
2014-07-28,7.1816,7.5312,7.1303,7.3011,16599,0
2014-07-29,7.1974,7.672,7.1974,7.361,23880,0
2014-07-30,7.2148,7.4305,7.2148,7.3268,18184,0
2014-07-31,7.396,7.6376,7.2299,7.2751,11765,0
2014-08-04,7.1284,7.3505,7.1111,7.1974,6906,0
2014-08-08,7.0592,7.2922,7.0592,7.1284,751,0
2014-08-11,7.1284,7.1871,7.1198,7.1871,2088,0
2014-08-12,7.1024,7.1024,7.0945,7.0945,522,0
2014-08-13,7.1629,7.2922,7.1456,7.2836,2456,0
2014-08-15,7.1198,7.2493,7.1198,7.2061,1991,0
2014-08-18,7.2751,7.5513,7.2751,7.4995,12209,0
2014-08-19,7.1198,7.2233,7.1198,7.2233,6338,0
2014-08-20,7.1974,7.1974,7.1974,7.1974,114,0
2014-08-22,7.2751,7.422,7.2751,7.377,7563,0
2014-08-26,7.1714,7.1887,7.1714,7.1714,817,0
2014-08-28,7.2233,7.2233,7.1714,7.1714,1288,0
2014-08-29,7.3572,7.3572,7.3572,7.3572,231,0
2014-09-02,7.1714,7.3294,7.1629,7.2061,1285,0
2014-09-03,7.1629,7.1974,6.904,6.904,2556,0
2014-09-04,7.0335,7.1154,6.9989,7.1154,3720,0
2014-09-08,7.1822,7.1822,7.1822,7.1822,614,0
2014-09-09,7.0851,7.1974,7.0764,7.0764,961,0
2014-09-10,7.1629,7.1629,7.0335,7.0335,4809,0
2014-09-11,7.1629,7.1974,6.9474,7.1974,2362,0
2014-09-12,7.1878,7.1878,7.1878,7.1878,211,0
2014-09-15,7.0764,7.1024,7.0335,7.0335,6619,0
2014-09-16,7.0506,7.1629,7.0421,7.1629,5400,0
2014-09-17,6.9731,7.0645,6.9731,7.0592,648,0
2014-09-18,6.9475,6.9475,6.9475,6.9475,382,0
2014-09-19,7.0506,7.1198,7.0506,7.1198,628,0
2014-09-22,7.0506,7.0764,7.0249,7.0764,1959,0
2014-09-23,7.1663,7.1663,7.1663,7.1663,162,0
2014-09-24,6.9474,7.0335,6.9474,7.0335,3019,0
2014-09-25,7.0764,7.1284,7.0764,7.1284,670,0
2014-09-26,7.0335,7.0335,7.0335,7.0335,2316,0
2014-09-29,7.0592,7.1024,6.9474,6.9474,4695,0
2014-10-01,7.0076,7.2233,7.0076,7.0076,19955,0
2014-10-02,7.0076,7.0335,7.0076,7.0335,5845,0
2014-10-03,7.0506,7.0506,7.0335,7.0335,2584,0
2014-10-06,6.9646,7.0764,6.904,6.904,3349,0
2014-10-07,6.9731,7.0076,6.9731,6.9904,993,0
2014-10-08,7.0076,7.0076,7.0076,7.0076,691,0
2014-10-10,7.0249,7.0679,7.0012,7.0335,4597,0
2014-10-13,6.9989,6.9989,6.9989,6.9989,186,0
2014-10-14,7.0421,7.2061,7.0163,7.0506,5340,0
2014-10-15,7.0714,7.168,6.9474,7.168,3025,0
2014-10-16,6.9989,7.0679,6.9731,6.9731,4443,0
2014-10-17,7.1024,7.1024,6.4466,6.4984,12187,0
2014-10-20,6.7315,7.1629,6.7315,7.0076,796,0
2014-10-22,6.9212,7.0764,6.904,7.0542,1964,0
2014-10-23,7.1371,7.1371,6.9125,7.0764,5702,0
2014-10-24,7.0076,7.0764,6.9989,7.0764,1750,0
2014-10-27,6.9989,7.1456,6.9731,7.1371,5805,0
2014-10-29,7.0323,7.0323,7.006,7.006,271,0
2014-10-30,7.1371,7.1806,7.1371,7.1806,574,0
2014-10-31,7.1632,7.2156,7.1457,7.1545,3730,0
2014-11-03,7.102,7.102,7.102,7.102,112,0
2014-11-07,7.1196,7.1196,7.102,7.102,2495,0
2014-11-10,7.0759,7.0759,7.0671,7.0758,4579,0
2014-11-11,7.0758,7.1633,7.0758,7.1632,7258,0
2014-11-12,7.1981,7.2069,7.1828,7.2069,1191,0
2014-11-13,7.1284,7.1284,7.1284,7.1284,1480,0
2014-11-14,7.1284,7.1284,7.1108,7.1108,983,0
2014-11-17,7.2156,7.3294,7.0847,7.3294,7127,0
2014-11-18,7.3904,7.3904,7.3727,7.3727,1283,0
2014-11-19,7.0847,7.0847,7.0847,7.0847,603,0
2014-11-20,7.3468,7.3468,7.3468,7.3468,112,0
2014-11-21,7.4251,7.4251,7.4251,7.4251,113,0
2014-11-24,7.4078,7.4078,7.1108,7.1108,1374,0
2014-11-26,7.3468,7.3468,7.3468,7.3468,112,0
2014-11-28,7.1863,7.1863,7.1863,7.1863,226,0
2014-12-01,7.076,7.076,7.076,7.076,211,0
2014-12-03,7.3904,7.3904,7.1196,7.1196,1722,0
2014-12-04,7.3728,7.3728,7.0934,7.1288,1817,0
2014-12-05,7.1284,7.1284,7.076,7.076,1567,0
2014-12-11,7.0934,7.0934,7.0759,7.0759,1126,0
2014-12-15,7.1632,7.1632,7.006,7.0236,4792,0
2014-12-16,7.2245,7.2593,7.2245,7.2245,49512,0
2014-12-17,7.1632,7.2245,7.1545,7.2245,5073,0
2014-12-19,7.1284,7.1284,7.1205,7.1205,1177,0
2014-12-23,7.1457,7.2035,7.0928,7.2035,2981,0
2014-12-26,7.2332,7.2332,7.2332,7.2332,112,0
2014-12-29,7.1284,7.1625,7.1196,7.1229,1749,0
2014-12-30,7.2069,7.2069,7.1545,7.1545,30022,0
2014-12-31,7.1371,7.1371,7.1371,7.1371,376,0
2015-01-02,7.1632,7.1632,7.1632,7.1632,164,0
2015-01-05,7.1632,7.1632,7.1196,7.1457,1149,0
2015-01-06,7.1894,7.1894,7.1894,7.1894,112,0
2015-01-07,7.0847,7.0847,7.0759,7.0759,1445,0
2015-01-08,7.1632,7.2419,7.0759,7.0759,4551,0
2015-01-09,7.0148,7.0148,7.0069,7.0069,852,0
2015-01-12,7.0759,7.0759,7.0759,7.0759,174,0
2015-01-13,7.1545,7.1632,7.006,7.0323,16409,0
2015-01-14,7.0758,7.0759,7.0693,7.0759,2843,0
2015-01-15,7.0061,7.0061,7.006,7.006,487,0
2015-01-16,7.076,7.076,7.0496,7.0496,2254,0
2015-01-21,7.1196,7.1196,7.1196,7.1196,8160,0
2015-01-22,7.1196,7.1284,7.1196,7.1196,2518,0
2015-01-23,7.1448,7.1545,7.1307,7.1307,1313,0
2015-01-26,7.1893,7.1893,7.1196,7.1196,587,0
2015-01-27,7.1437,7.1437,7.1196,7.1196,875,0
2015-01-29,7.208,7.2787,7.0223,7.208,9170,0
2015-01-30,7.2434,7.2787,7.1903,7.1903,1582,0
2015-02-02,7.1903,7.1903,7.1638,7.1639,2777,0
2015-02-03,7.0754,7.1018,7.0754,7.0754,2601,0
2015-02-05,7.2787,7.2787,7.0312,7.0312,2801,0
2015-02-06,7.1903,7.1903,7.1903,7.1903,111,0
2015-02-10,7.0313,7.1948,7.0313,7.1948,418,0
2015-02-11,7.261,7.3142,7.1815,7.2079,22556,0
2015-02-13,7.3142,7.3142,7.0931,7.0931,329,0
2015-02-17,7.1461,7.3142,7.093,7.3142,12370,0
2015-02-19,7.093,7.1196,7.0754,7.0842,8596,0
2015-02-20,7.0488,7.0576,7.0312,7.0576,453,0
2015-02-24,7.1991,7.2699,7.1903,7.2699,1314,0
2015-03-03,7.1284,7.1284,7.1284,7.1284,904,0
2015-03-04,7.0842,7.093,7.0754,7.0842,2940,0
2015-03-05,7.4732,7.4732,7.0754,7.0754,1244,0
2015-03-06,7.0842,7.0842,7.0842,7.0842,566,0
2015-03-09,7.2346,7.2346,7.2346,7.2346,111,0
2015-03-10,7.1196,7.1196,7.0754,7.0842,1924,0
2015-03-11,7.1903,7.208,7.093,7.093,4412,0
2015-03-12,7.093,7.093,7.0842,7.0842,339,0
2015-03-13,7.1815,7.1815,7.1373,7.1373,453,0
2015-03-17,7.1196,7.1638,7.1107,7.1107,5088,0
2015-03-18,7.093,7.1018,7.093,7.1018,1357,0
2015-03-19,7.3319,7.3319,7.0754,7.1638,24198,0
2015-03-23,7.1726,7.261,7.1726,7.1903,2147,0
2015-03-24,7.1638,7.1638,7.1638,7.1638,566,0
2015-03-25,7.2522,7.2522,7.1638,7.2522,8482,0
2015-03-26,7.3142,7.3142,7.3142,7.3142,111,0
2015-03-27,7.3142,7.3142,7.3142,7.3142,111,0
2015-03-30,7.3849,7.3849,7.3849,7.3849,224,0
2015-03-31,7.2831,7.2831,7.2831,7.2831,111,0
2015-04-01,7.208,7.4555,7.208,7.4555,13569,0
2015-04-02,7.5087,7.5087,7.2434,7.2434,453,0
2015-04-06,7.2434,7.2434,7.2434,7.2434,566,0
2015-04-07,7.4291,7.4291,7.2963,7.323,752,0
2015-04-09,7.323,7.323,7.323,7.323,111,0
2015-04-10,7.323,7.323,7.323,7.323,111,0
2015-04-13,7.3142,7.3142,7.3142,7.3142,111,0
2015-04-15,7.3142,7.3142,7.3142,7.3142,291,0
2015-04-16,7.323,7.323,7.1639,7.1639,988,0
2015-04-17,7.2434,7.2434,7.2434,7.2434,224,0
2015-04-20,7.2955,7.2955,7.2955,7.2955,339,0
2015-04-21,7.2875,7.2875,7.2235,7.2235,324,0
2015-04-24,7.2875,7.3142,7.2875,7.3142,2598,0
2015-04-30,7.3409,7.3409,7.3409,7.3409,16755,0
2015-05-04,7.3409,7.3409,7.3409,7.3409,15416,0
2015-05-05,7.3589,7.3858,7.2961,7.3142,4356,0
2015-05-08,7.3052,7.3499,7.3052,7.3499,4467,0
2015-05-11,7.4217,7.4217,7.332,7.3858,3686,0
2015-05-12,7.3499,7.3499,7.3409,7.3409,565,0
2015-05-13,7.4217,7.4306,7.3947,7.3947,1229,0
2015-05-14,7.3409,7.4306,7.332,7.3499,1117,0
2015-05-15,7.4239,7.4239,7.4239,7.4239,133,0
2015-05-18,7.4306,7.5199,7.4296,7.5199,13841,0
2015-05-19,7.6902,7.6902,7.6902,7.6902,250,0
2015-05-21,7.4931,7.4931,7.4931,7.4931,448,0
2015-05-22,7.3499,7.3499,7.3499,7.3499,222,0
2015-05-27,7.3678,7.6812,7.3678,7.3858,3351,0
2015-05-28,7.4484,7.4484,7.4484,7.4484,110,0
2015-06-01,7.4663,7.4663,7.4663,7.4663,1124,0
2015-06-02,7.4217,7.5469,7.4217,7.5469,1571,0
2015-06-04,7.4753,7.4931,7.1619,7.2515,12176,0
2015-06-05,7.2961,7.3589,7.2515,7.3589,7371,0
2015-06-08,7.3589,7.3589,7.3589,7.3589,222,0
2015-06-09,7.3589,7.3589,7.3499,7.3499,304,0
2015-06-12,7.7706,7.7706,7.7706,7.7706,1229,0
2015-06-15,7.5827,7.7527,7.3769,7.7081,6367,0
2015-06-16,7.8155,7.8155,7.5199,7.7527,6478,0
2015-06-17,7.8155,7.8155,7.4395,7.7349,6255,0
2015-06-18,7.7439,7.7439,7.4306,7.7439,10276,0
2015-06-19,7.7617,7.8692,7.4753,7.4753,17313,0
2015-06-22,7.4574,7.6812,7.4574,7.5019,1117,0
2015-06-23,7.6453,7.6453,7.4664,7.4664,222,0
2015-06-24,7.6992,7.6992,7.6992,7.6992,333,0
2015-06-25,7.6992,7.6992,7.5199,7.5199,2569,0
2015-06-26,7.5199,7.5558,7.511,7.529,5250,0
2015-06-29,7.6992,7.6992,7.5199,7.5199,448,0
2015-06-30,7.6273,7.6992,7.4753,7.5019,5190,0
2015-07-01,7.4306,7.5646,7.4306,7.5646,1453,0
2015-07-02,7.6902,7.6902,7.4753,7.4931,1004,0
2015-07-06,7.5737,7.5737,7.5737,7.5737,110,0
2015-07-07,7.4843,7.5558,7.4843,7.5558,1453,0
2015-07-08,7.4843,7.4843,7.4843,7.4843,222,0
2015-07-09,7.5737,7.5737,7.4843,7.4843,894,0
2015-07-10,7.4753,7.4753,7.4753,7.4753,1117,0
2015-07-14,7.6095,7.6231,7.6095,7.6095,1590,0
2015-07-15,7.5646,7.5646,7.5646,7.5646,151,0
2015-07-16,7.6453,7.6453,7.529,7.5646,1675,0
2015-07-20,7.5737,7.726,7.5737,7.726,448,0
2015-07-21,7.5646,7.6992,7.5646,7.6992,448,0
2015-07-22,7.6722,7.6722,7.5646,7.5646,333,0
2015-07-23,7.5199,7.5199,7.5199,7.5199,110,0
2015-07-27,7.5199,7.538,7.5199,7.5199,3016,0
2015-07-28,7.538,7.538,7.4753,7.4931,3686,0
2015-07-29,7.5475,7.5475,7.4751,7.4751,4194,0
2015-07-30,7.5565,7.6109,7.5565,7.6109,883,0
2015-07-31,7.62,7.62,7.4298,7.4478,2097,0
2015-08-04,7.4298,7.4478,7.3482,7.4025,3311,0
2015-08-05,7.4751,7.4842,7.466,7.4842,664,0
2015-08-07,7.3665,7.5747,7.3665,7.5747,1765,0
2015-08-10,7.5929,7.5929,7.4478,7.4478,3200,0
2015-08-12,7.6382,7.6472,7.4478,7.4569,2538,0
2015-08-13,7.4569,7.5747,7.4389,7.5747,2317,0
2015-08-14,7.4842,7.6563,7.4842,7.5203,440,0
2015-08-17,7.5203,7.7015,7.5203,7.7015,9159,0
2015-08-18,7.7468,7.9735,7.7468,7.8373,21853,0
2015-08-19,8.0548,8.0548,7.8194,7.8194,13135,0
2015-08-20,7.9373,7.9373,7.8827,7.8827,664,0
2015-08-21,8.0368,8.0368,7.7831,7.7922,2760,0
2015-08-24,8.0548,8.0548,7.6563,7.6563,5232,0
2015-08-25,7.7922,7.7922,7.7378,7.7378,2317,0
2015-08-26,7.7287,7.765,7.7287,7.765,664,0
2015-08-27,7.8554,7.8554,7.8554,7.8554,109,0
2015-08-28,7.8012,7.8012,7.7378,7.7378,1435,0
2015-08-31,7.9735,7.9735,7.9735,7.9735,773,0
2015-09-01,7.8554,7.8554,7.8554,7.8554,1103,0
2015-09-02,7.9735,7.9735,7.7378,7.7378,1656,0
2015-09-08,7.8827,7.8827,7.765,7.7922,8499,0
2015-09-09,7.7922,7.7922,7.765,7.765,3533,0
2015-09-10,7.785,7.7922,7.785,7.7922,1587,0
2015-09-11,7.7922,7.7922,7.7831,7.7831,993,0
2015-09-14,7.8012,7.8012,7.6743,7.6743,5628,0
2015-09-16,7.7015,7.7922,7.6563,7.6563,1103,0
2015-09-17,7.7106,7.7106,7.7015,7.7015,2621,0
2015-09-18,7.7015,7.7015,7.7015,7.7015,1214,0
2015-09-21,7.7468,7.7468,7.7106,7.7468,993,0
2015-09-22,7.7378,7.7559,7.6563,7.6563,1875,0
2015-09-23,7.788,7.7921,7.7015,7.7015,1116,0
2015-09-24,7.7015,7.7015,7.7015,7.7015,1483,0
2015-09-25,7.7468,7.7468,7.7015,7.7015,773,0
2015-09-28,7.7015,7.7922,7.7015,7.7922,6484,0
2015-09-29,7.7378,7.7378,7.7015,7.7106,2097,0
2015-09-30,7.7922,7.7922,7.7015,7.7015,1546,0
2015-10-01,7.8645,7.8645,7.8645,7.8645,1546,0
2015-10-02,7.8918,7.8918,7.8827,7.8827,329,0
2015-10-05,7.9826,8.0096,7.8828,8.0096,608,0
2015-10-06,8.0186,8.0548,7.8827,7.919,5518,0
2015-10-07,7.8012,7.8012,7.8012,7.8012,220,0
2015-10-09,7.9462,8.0459,7.9462,8.0459,1103,0
2015-10-12,8.0539,8.0539,7.8373,7.8373,3059,0
2015-10-13,7.919,7.9282,7.8012,7.9282,993,0
2015-10-14,7.7922,7.7922,7.7922,7.7922,109,0
2015-10-15,7.9373,7.9373,7.9373,7.9373,220,0
2015-10-16,7.9282,7.9282,7.9282,7.9282,440,0
2015-10-19,8.0548,9.3957,8.0186,8.1367,13439,0
2015-10-20,8.1367,8.1367,8.1367,8.1367,2648,0
2015-10-21,8.1367,8.1367,8.1093,8.1093,664,0
2015-10-23,8.1367,8.6076,8.073,8.6076,9601,0
2015-10-26,8.6076,8.6076,8.1817,8.5986,1325,0
2015-10-27,8.3992,8.6076,8.3992,8.6076,1103,0
2015-10-28,8.6982,8.6992,8.278,8.278,353,0
2015-10-29,8.5159,8.5159,8.5159,8.5159,217,0
2015-10-30,8.6809,8.6992,8.3329,8.5525,10375,0
2015-11-02,8.6901,8.6992,8.5525,8.5525,5594,0
2015-11-03,8.342,8.342,8.342,8.342,436,0
2015-11-04,8.2963,8.6992,8.0306,8.3879,4947,0
2015-11-05,8.3237,8.3513,8.3237,8.3513,1091,0
2015-11-06,8.3879,8.6442,8.3879,8.6442,766,0
2015-11-09,8.571,8.6992,8.5525,8.6533,7913,0
2015-11-10,8.6533,8.6533,8.5251,8.5251,14088,0
2015-11-11,8.6533,8.6533,8.6351,8.6351,1639,0
2015-11-12,8.6168,8.6992,8.6076,8.6076,983,0
2015-11-13,8.6901,8.6901,8.6076,8.626,1856,0
2015-11-16,8.6992,8.6992,8.6076,8.6533,6554,0
2015-11-17,8.6533,8.6992,8.4977,8.6533,2621,0
2015-11-18,8.571,8.571,8.5343,8.5343,436,0
2015-11-19,8.5985,8.5985,8.5343,8.5343,1311,0
2015-11-20,8.5343,8.6442,8.5343,8.6442,766,0
2015-11-23,8.6351,8.7908,8.6351,8.7908,1419,0
2015-11-24,8.7816,8.9279,8.7816,8.8728,5679,0
2015-11-25,8.9279,8.9279,8.9008,8.9008,983,0
2015-11-27,8.9008,8.9279,8.9008,8.9279,217,0
2015-11-30,8.9279,9.3497,8.9008,9.3497,4149,0
2015-12-01,9.2115,9.2115,8.9008,8.9644,4797,0
2015-12-04,8.8182,8.9831,8.8182,8.9831,1091,0
2015-12-07,9.2033,9.2033,9.2033,9.2033,766,0
2015-12-08,9.2033,9.2033,9.2033,9.2033,171,0
2015-12-09,9.0103,9.1669,9.0017,9.0103,1200,0
2015-12-10,9.1669,9.1669,8.7082,8.7082,436,0
2015-12-15,9.1669,9.1669,9.1669,9.1669,217,0
2015-12-16,8.9644,8.9644,8.9644,8.9644,217,0
2015-12-17,8.9551,8.9551,8.9279,8.9279,1419,0
2015-12-18,8.9279,9.1573,8.9279,9.1573,1419,0
2015-12-21,9.1573,9.1573,8.9551,8.9551,326,0
2015-12-22,8.9551,8.9551,8.7908,8.7908,1128,0
2015-12-23,8.8089,8.8089,8.6992,8.6992,4807,0
2015-12-24,8.7174,8.7174,8.6992,8.6992,1514,0
2015-12-28,8.8238,8.8238,8.4794,8.5525,787,0
2016-01-04,8.8182,8.882,8.745,8.8635,4859,0
2016-01-05,8.6076,8.6076,8.6076,8.6076,122,0
2016-01-07,8.882,8.882,8.3329,8.4152,2423,0
2016-01-11,8.4337,8.5856,8.4337,8.5856,699,0
2016-01-12,8.5525,8.6341,8.5525,8.6341,1200,0
2016-01-14,8.5617,8.626,8.5617,8.626,326,0
2016-01-15,8.6259,8.6259,8.4887,8.4887,1279,0
2016-01-19,8.4427,8.5067,8.4427,8.4702,547,0
2016-01-20,8.4702,8.4887,8.4702,8.4887,1529,0
2016-01-22,8.5251,8.5251,8.5251,8.5251,217,0
2016-01-26,8.5525,8.5617,8.5207,8.5617,2141,0
2016-01-28,8.5154,8.6413,8.5154,8.6413,946,0
2016-01-29,8.6081,8.6081,8.6081,8.6081,273,0
2016-02-01,8.4971,8.5617,8.4971,8.5617,215,0
2016-02-02,8.5805,8.5805,8.5805,8.5805,116,0
2016-02-03,8.5154,8.5154,8.5154,8.5154,1080,0
2016-02-04,8.636,8.6544,8.636,8.6544,2501,0
2016-02-05,8.4879,8.4879,8.4879,8.4879,1188,0
2016-02-10,8.6451,8.6451,8.4692,8.4692,1774,0
2016-02-11,8.3305,8.3347,8.1824,8.2009,544,0
2016-02-12,8.3213,8.3305,8.3213,8.3305,849,0
2016-02-16,8.2009,8.2009,8.1916,8.2009,758,0
2016-02-17,8.29,8.3305,8.275,8.3296,1227,0
2016-02-19,8.3213,8.3305,8.1916,8.1916,2714,0
2016-02-22,8.3305,8.3305,8.2609,8.3305,6524,0
2016-02-29,8.3305,8.3305,8.3305,8.3305,685,0
2016-03-01,8.2379,8.2842,8.2378,8.2842,2052,0
2016-03-03,8.3221,8.3305,7.9972,8.0787,1646,0
2016-03-04,8.3304,8.3304,7.8807,7.9323,1672,0
2016-03-10,8.141,8.312,8.141,8.312,742,0
2016-03-11,8.3305,8.3305,8.2379,8.2379,4678,0
2016-03-16,8.1916,8.1916,8.1916,8.1916,865,0
2016-03-17,8.3213,8.3305,8.3213,8.3304,2528,0
2016-03-21,8.4692,8.4692,8.4692,8.4692,224,0
2016-03-22,8.3305,8.3305,8.2045,8.2045,3862,0
2016-03-23,8.3566,8.5715,8.3566,8.5715,2496,0
2016-03-24,8.4137,8.4137,8.2214,8.2214,19714,0
2016-03-28,8.3028,8.3028,8.3028,8.3028,107,0
2016-03-29,8.7469,8.7469,8.2903,8.2903,973,0
2016-03-30,8.123,8.123,8.0529,8.0529,1080,0
2016-03-31,8.1283,8.4934,8.0992,8.1008,5741,0
2016-04-01,8.3675,8.3675,8.0065,8.0712,1281,0
2016-04-04,8.7562,8.7562,8.4878,8.4878,650,0
2016-04-05,8.5572,8.5804,7.9843,8.0051,3171,0
2016-04-06,8.1916,8.2656,8.1269,8.2379,5119,0
2016-04-08,8.3305,8.3305,8.3213,8.3305,10048,0
2016-04-11,8.3305,8.349,8.2842,8.349,1405,0
2016-04-12,8.7284,8.7284,8.2842,8.3805,47844,0
2016-04-13,8.3767,8.5387,8.3582,8.3861,1512,0
2016-04-15,8.46,8.4692,8.3305,8.3305,1501,0
2016-04-18,8.4228,8.4228,8.1269,8.312,5432,0
2016-04-20,8.4082,8.4228,8.3373,8.3953,1315,0
2016-04-22,8.3306,8.3306,8.3305,8.3306,3301,0
2016-04-26,8.4228,8.4228,8.3767,8.3767,323,0
2016-04-27,8.6762,8.6762,8.6107,8.6107,1526,0
2016-04-28,8.6107,8.8119,8.3861,8.5968,1602,0
2016-05-02,8.3393,8.4691,8.3309,8.4234,1497,0
2016-05-03,8.4234,8.4419,8.3487,8.3648,5875,0
2016-05-04,8.358,8.4234,8.358,8.414,426,0
2016-05-09,8.5451,8.5639,8.5077,8.5077,1343,0
2016-05-10,8.414,8.414,8.414,8.414,106,0
2016-05-11,8.3961,8.4234,8.3646,8.3646,1587,0
2016-05-13,8.3019,8.4608,8.3019,8.4328,700,0
2016-05-16,8.5077,8.5545,8.3767,8.4047,5682,0
2016-05-17,8.4234,8.4234,8.3112,8.3112,636,0
2016-05-18,8.3112,8.3558,8.3028,8.3558,1396,0
2016-05-20,8.4234,8.4234,8.3019,8.302,1739,0
2016-05-23,8.2551,8.4702,8.2271,8.4515,1864,0
2016-05-24,8.5077,8.5077,8.4328,8.4328,426,0
2016-05-25,8.4328,8.4462,8.4234,8.434,1170,0
2016-05-26,8.3898,8.3898,8.3898,8.3898,320,0
2016-05-27,8.3767,8.3767,8.1239,8.1801,9281,0
2016-05-31,8.2551,8.2925,8.1801,8.2364,4852,0
2016-06-03,8.184,8.184,8.1614,8.1614,426,0
2016-06-06,8.2364,8.2364,8.1894,8.1895,1624,0
2016-06-07,8.1895,8.1895,8.1895,8.1895,106,0
2016-06-08,8.1614,8.1727,8.1614,8.1727,244,0
2016-06-09,8.1782,8.1801,8.1614,8.1614,3974,0
2016-06-10,8.1334,8.1614,8.0959,8.1614,2970,0
2016-06-13,8.1029,8.1029,7.9556,7.9556,3328,0
2016-06-14,7.9837,7.9838,7.4876,7.8345,55075,0
2016-06-16,7.744,7.744,7.7412,7.7412,1069,0
2016-06-17,7.8433,8.0071,7.7871,7.8759,4827,0
2016-06-20,7.8807,8.0036,7.8152,8.0036,1498,0
2016-06-21,7.8807,7.9103,7.8807,7.9103,535,0
2016-06-22,7.8152,7.8526,7.8152,7.8152,962,0
2016-06-23,7.9743,8.0585,7.8339,7.8339,901,0
2016-06-24,7.8152,7.8152,7.8152,7.8152,1097,0
2016-06-27,7.8152,7.9462,7.8152,7.9462,426,0
2016-06-29,8.0679,8.0679,7.5343,7.6747,14134,0
2016-06-30,7.7183,7.7215,7.6747,7.6747,2135,0
2016-07-01,7.7205,7.8936,7.7062,7.8152,3941,0
2016-07-05,7.6934,7.6934,7.497,7.497,19688,0
2016-07-06,7.5905,7.6373,7.5905,7.6373,537,0
2016-07-07,7.6653,7.6653,7.6653,7.6653,118,0
2016-07-08,7.7747,7.8432,7.7028,7.8432,2427,0
2016-07-11,7.759,7.8245,7.6279,7.6279,3002,0
2016-07-12,7.7871,7.7965,7.7871,7.7965,332,0
2016-07-13,7.8058,7.9462,7.8058,7.8058,5544,0
2016-07-14,7.8358,7.8358,7.8358,7.8358,213,0
2016-07-15,7.8058,7.8152,7.759,7.759,1170,0
2016-07-19,7.7684,7.9929,7.7684,7.9462,1069,0
2016-07-21,7.818,7.8526,7.818,7.8526,320,0
2016-07-25,7.7777,7.7777,7.7777,7.7777,468,0
2016-07-28,7.9563,7.9563,7.9563,7.9563,740,0
2016-07-29,7.8251,7.8251,7.8251,7.8251,553,0
2016-08-01,7.9103,7.9482,7.9103,7.9103,994,0
2016-08-02,7.9103,7.9103,7.8156,7.8156,2946,0
2016-08-03,7.7792,7.8251,7.7777,7.7777,2872,0
2016-08-08,7.9577,7.9577,7.7976,7.9387,2239,0
2016-08-10,7.9259,7.9577,7.8453,7.9198,3389,0
2016-08-11,7.863,7.863,7.626,7.8228,6240,0
2016-08-12,7.8179,7.9198,7.8156,7.9198,685,0
2016-08-15,7.9293,7.9577,7.7683,7.9008,13894,0
2016-08-16,7.9008,7.9009,7.7683,7.9008,4189,0
2016-08-17,7.8156,7.8156,7.8156,7.8156,598,0
2016-08-18,7.9283,7.9577,7.7971,7.9577,8206,0
2016-08-22,7.7684,7.7684,7.7684,7.7684,425,0
2016-08-24,7.9255,7.9577,7.9255,7.9577,476,0
2016-08-26,7.9175,7.9175,7.9175,7.9175,105,0
2016-08-29,7.9293,8.1378,7.9293,8.1378,5080,0
2016-08-30,8.1378,8.1378,7.9198,7.9198,396,0
2016-08-31,8.0229,8.0525,7.955,8.0525,2809,0
2016-09-02,8.0051,8.0051,7.8725,7.882,633,0
2016-09-06,7.952,7.952,7.863,7.863,1166,0
2016-09-07,8.0525,8.0525,7.9008,8.0051,7387,0
2016-09-09,7.9577,7.9577,7.9577,7.9577,160,0
2016-09-12,7.9103,8.0146,7.9103,7.9103,2902,0
2016-09-13,7.9792,8.0525,7.9482,8.0042,1718,0
2016-09-14,8.0998,8.1378,7.863,7.9293,3519,0
2016-09-15,7.863,7.863,7.863,7.863,105,0
2016-09-16,7.863,7.8833,7.8346,7.863,3592,0
2016-09-19,7.863,8.0146,7.863,7.9599,2323,0
2016-09-20,7.863,8.0012,7.863,8.0012,211,0
2016-09-22,7.9387,7.9766,7.8631,7.8725,1864,0
2016-09-23,7.8915,7.8915,7.8915,7.8915,526,0
2016-09-27,7.9293,7.9861,7.7683,7.9198,2698,0
2016-09-28,7.9577,7.9928,7.9577,7.9577,2212,0
2016-09-29,8.0705,8.0714,7.8908,8.014,10361,0
2016-09-30,8.0525,8.0525,7.935,7.9577,6656,0
2016-10-03,7.9387,7.9482,7.9387,7.9387,1866,0
2016-10-04,7.9387,7.9387,7.9387,7.9387,365,0
2016-10-05,7.9535,7.9956,7.9387,7.9577,5172,0
2016-10-06,7.8667,7.9008,7.6925,7.7114,7081,0
2016-10-07,7.7019,7.7683,7.6544,7.7019,5305,0
2016-10-10,7.626,7.7208,7.626,7.7208,7214,0
2016-10-11,7.7683,7.863,7.7683,7.7683,2851,0
2016-10-13,7.863,7.863,7.7683,7.8156,1057,0
2016-10-17,7.6915,7.7246,7.6915,7.7209,1511,0
2016-10-19,7.6734,7.6734,7.6734,7.6734,315,0
2016-10-20,7.6261,7.7209,7.6261,7.7209,443,0
2016-10-21,7.6377,7.6734,7.626,7.6572,5279,0
2016-10-24,7.6347,7.7209,7.6347,7.6874,1827,0
2016-10-25,7.7209,7.7209,7.7204,7.7204,863,0
2016-10-26,7.6734,7.7199,7.6734,7.6734,506,0
2016-10-27,7.7502,7.7502,7.7502,7.7502,312,0
2016-10-28,7.7214,7.7766,7.7214,7.7694,2270,0
2016-10-31,7.7694,7.7694,7.7694,7.7694,377,0
2016-11-01,7.7724,7.8169,7.7694,7.8169,3629,0
2016-11-02,7.7934,7.7934,7.7694,7.7694,2103,0
2016-11-03,7.8174,7.8174,7.7214,7.7694,4425,0
2016-11-04,7.7694,7.7694,7.6734,7.7694,2887,0
2016-11-07,7.7214,7.7811,7.7214,7.7811,1938,0
2016-11-08,7.7816,7.8174,7.7816,7.8174,3946,0
2016-11-09,7.8652,7.9132,7.8174,7.9132,1664,0
2016-11-10,7.8174,8.0571,7.8174,8.0571,4583,0
2016-11-11,8.0475,8.0475,7.9234,7.9234,387,0
2016-11-14,8.0092,8.0092,7.9612,8.0092,2946,0
2016-11-15,8.0483,8.249,7.9133,8.249,18945,0
2016-11-16,8.249,8.3449,8.2011,8.2011,10671,0
2016-11-17,8.297,8.344,8.1562,8.1562,1391,0
2016-11-18,8.1627,8.2401,8.0092,8.2401,1712,0
2016-11-21,8.296,8.296,8.296,8.296,138,0
2016-11-22,8.1051,8.3449,8.0571,8.3449,4767,0
2016-11-23,8.3113,8.3113,8.0931,8.297,720,0
2016-11-28,8.297,8.3449,8.249,8.2624,3256,0
2016-12-01,8.1531,8.1531,8.1531,8.1531,391,0
2016-12-06,8.249,8.297,8.1531,8.297,6471,0
2016-12-07,8.2011,8.3929,8.2011,8.3929,2659,0
2016-12-08,8.3929,8.7286,8.3929,8.6806,12934,0
2016-12-09,8.7286,8.7766,8.6806,8.6806,1801,0
2016-12-12,8.6807,8.6807,8.6807,8.6807,387,0
2016-12-13,8.5512,8.6806,8.4409,8.6806,5021,0
2016-12-14,8.5367,8.8245,8.5367,8.6806,1049,0
2016-12-19,8.6806,8.6806,8.6806,8.6806,438,0
2016-12-20,8.4922,8.8238,8.4922,8.8114,5149,0
2016-12-21,8.6879,8.6879,8.6879,8.6879,407,0
2016-12-22,8.7241,8.7241,8.7241,8.7241,150,0
2016-12-23,8.7315,8.7315,8.7294,8.7294,445,0
2016-12-27,8.7286,8.7315,8.7286,8.7286,1504,0
2016-12-28,8.6806,8.7378,8.6806,8.7286,713,0
2016-12-30,8.7285,8.7285,8.6193,8.6193,1996,0
2017-01-03,8.6327,8.7766,8.6327,8.7766,4280,0
2017-01-04,8.6327,8.7766,8.6327,8.7766,884,0
2017-01-05,8.7766,8.9445,8.7766,8.9445,1171,0
2017-01-06,8.8724,9.2083,8.8724,9.0643,6421,0
2017-01-09,9.0164,9.3379,9.0164,9.1003,789,0
2017-01-10,9.1123,9.3527,9.1123,9.3527,978,0
2017-01-11,9.3095,9.3997,9.296,9.296,2406,0
2017-01-12,9.3047,9.3047,9.3047,9.3047,104,0
2017-01-17,9.3527,9.3527,9.3527,9.3527,222,0
2017-01-18,9.2563,9.2563,9.1123,9.1123,1273,0
2017-01-19,9.0164,9.0643,9.0164,9.0584,682,0
2017-01-20,9.1602,9.1602,9.1602,9.1602,2111,0
2017-01-23,9.0643,9.1603,9.0643,9.1123,8042,0
2017-01-24,9.1603,9.1603,9.1603,9.1603,543,0
2017-01-25,9.1347,9.1603,9.0643,9.1603,4375,0
2017-01-26,9.1603,9.1603,9.1436,9.1603,5269,0
2017-01-30,8.9663,9.1098,8.9179,8.9179,3975,0
2017-01-31,9.2473,9.2572,9.0633,9.2088,5247,0
2017-02-03,9.2242,9.2572,9.2242,9.2572,454,0
2017-02-06,9.2572,9.2572,9.1739,9.2572,6739,0
2017-02-07,9.2572,9.2572,9.2451,9.2451,1046,0
2017-02-09,9.2572,9.548,9.2572,9.548,2599,0
2017-02-13,9.451,9.597,9.451,9.548,882,0
2017-02-14,9.588,9.693,9.588,9.693,6864,0
2017-02-15,9.629,9.838,9.629,9.838,5953,0
2017-02-16,9.646,9.646,9.646,9.646,355,0
2017-02-17,9.693,9.693,9.672,9.672,1477,0
2017-02-21,9.693,9.693,9.693,9.693,619,0
2017-02-24,9.644,9.693,9.644,9.693,517,0
2017-02-27,9.693,9.693,9.597,9.693,2430,0
2017-02-28,9.569,9.597,9.569,9.597,620,0
2017-03-01,9.693,9.693,9.688,9.688,3437,0
2017-03-02,9.693,9.693,9.6,9.693,1145,0
2017-03-03,9.548,9.597,9.4995,9.4995,1266,0
2017-03-07,9.2098,9.2098,9.2088,9.2088,425,0
2017-03-08,9.3545,9.4025,9.2088,9.2088,2270,0
2017-03-09,9.2849,9.4164,9.2572,9.2572,1338,0
2017-03-10,9.3545,9.693,9.3545,9.693,1511,0
2017-03-13,9.644,9.644,9.617,9.617,277,0
2017-03-16,9.4995,9.521,9.4995,9.521,717,0
2017-03-17,9.2088,9.68,9.2088,9.68,1495,0
2017-03-20,9.598,9.598,9.3057,9.521,1887,0
2017-03-21,9.4273,9.597,9.2605,9.2883,2023,0
2017-03-22,9.4025,9.4025,9.2572,9.2572,1239,0
2017-03-23,9.2572,9.3545,9.2572,9.3545,887,0
2017-03-27,9.2572,9.2572,9.2572,9.2572,310,0
2017-03-28,9.2669,9.693,9.2669,9.68,2316,0
2017-03-29,9.644,9.644,9.4995,9.597,928,0
2017-03-30,9.597,9.693,9.597,9.597,4336,0
2017-03-31,9.451,9.644,9.451,9.644,2203,0
2017-04-03,9.548,9.636,9.539,9.636,3260,0
2017-04-04,9.578,9.578,9.578,9.578,360,0
2017-04-05,9.2572,9.3057,9.2572,9.3057,527,0
2017-04-06,9.4995,9.597,9.4995,9.583,1940,0
2017-04-10,9.597,9.597,9.2582,9.2582,7168,0
2017-04-11,9.4025,9.4025,9.3057,9.3057,773,0
2017-04-12,9.4025,9.4025,9.3781,9.3889,2962,0
2017-04-13,9.451,9.451,9.451,9.451,185,0
2017-04-17,9.451,9.451,9.3023,9.3023,1765,0
2017-04-18,9.2573,9.297,9.2572,9.2572,1691,0
2017-04-20,9.3683,9.3683,9.3683,9.3683,237,0
2017-04-21,9.3057,9.4025,9.3057,9.4025,1449,0
2017-04-24,9.4016,9.4016,9.4016,9.4016,186,0
2017-04-25,9.3065,9.4025,9.3065,9.3545,3929,0
2017-04-26,9.451,9.451,9.1603,9.4025,3294,0
2017-04-27,9.452,9.501,9.3256,9.501,786,0
2017-04-28,9.3536,9.501,9.3014,9.501,569,0
2017-05-01,9.3536,9.3536,9.3536,9.3536,262,0
2017-05-02,9.1718,9.1718,9.1718,9.1718,537,0
2017-05-03,9.3047,9.3047,9.3047,9.3047,5148,0
2017-05-05,9.549,9.549,9.4273,9.4273,785,0
2017-05-08,9.1577,9.3126,9.1577,9.3126,916,0
2017-05-09,9.1578,9.1578,9.1577,9.1577,2031,0
2017-05-10,9.3806,9.452,9.3806,9.452,1285,0
2017-05-12,9.4421,9.4421,9.4421,9.4421,141,0
2017-05-15,9.3593,9.3593,9.3593,9.3593,633,0
2017-05-16,9.4312,9.4312,9.4025,9.4035,1343,0
2017-05-17,9.1577,9.3047,9.1577,9.3047,707,0
2017-05-19,9.3176,9.3176,9.3047,9.3047,3410,0
2017-05-22,9.2223,9.2223,9.1862,9.1862,632,0
2017-05-30,9.2949,9.2949,9.2949,9.2949,651,0
2017-05-31,9.3047,9.3047,9.2557,9.2557,1629,0
2017-06-01,9.315,9.4025,9.315,9.4025,738,0
2017-06-02,9.3047,9.576,9.3047,9.549,21204,0
2017-06-05,9.2558,9.2558,9.2558,9.2558,551,0
2017-06-06,9.2557,9.2557,9.2557,9.2557,242,0
2017-06-07,9.3085,9.3085,9.3085,9.3085,193,0
2017-06-08,9.2557,9.549,9.2557,9.549,5632,0
2017-06-13,9.3047,9.504,9.2557,9.2557,4225,0
2017-06-14,9.515,9.515,9.452,9.452,1395,0
2017-06-15,9.452,9.452,9.452,9.452,3059,0
2017-06-16,9.2577,9.452,9.2577,9.452,2126,0
2017-06-19,9.2557,9.452,9.2557,9.452,847,0
2017-06-20,9.2655,9.3047,9.2567,9.3047,4494,0
2017-06-22,9.3047,9.3047,9.3047,9.3047,212,0
2017-06-23,9.3047,9.3047,9.2557,9.2557,7816,0
2017-06-27,9.2557,9.2869,9.1087,9.1087,4168,0
2017-06-28,9.3047,9.3047,9.1088,9.1088,497,0
2017-06-29,9.2909,9.2909,9.2491,9.2491,1328,0
2017-07-03,9.2557,9.3732,9.2557,9.3732,669,0
2017-07-11,9.3536,9.3536,9.3536,9.3536,141,0
2017-07-12,9.4025,9.545,9.3047,9.3627,2809,0
2017-07-13,9.4025,9.4025,9.3047,9.3047,613,0
2017-07-14,9.628,9.628,9.628,9.628,1022,0
2017-07-18,9.647,9.647,9.647,9.647,409,0
2017-07-19,9.3048,9.3048,9.3048,9.3048,529,0
2017-07-20,9.3536,9.4758,9.3536,9.4758,391,0
2017-07-24,9.501,9.647,9.501,9.647,1935,0
2017-07-25,9.647,9.647,9.501,9.501,1424,0
2017-07-28,9.748,9.748,9.738,9.738,350,0
2017-07-31,9.4812,9.729,9.4812,9.698,2378,0
2017-08-01,9.451,9.451,9.4157,9.4157,2200,0
2017-08-09,9.676,9.676,9.649,9.649,1340,0
2017-08-10,9.4016,9.4017,9.4016,9.4016,3416,0
2017-08-11,9.738,9.738,9.648,9.648,765,0
2017-08-14,9.583,9.583,9.4507,9.55,928,0
2017-08-15,9.649,9.669,9.649,9.649,1117,0
2017-08-16,9.747,9.748,9.677,9.748,5594,0
2017-08-17,9.748,9.748,9.698,9.698,3687,0
2017-08-18,9.693,9.693,9.693,9.693,506,0
2017-08-25,9.698,9.797,9.4016,9.4016,3948,0
2017-08-28,9.4016,9.7,9.3854,9.4016,4633,0
2017-08-29,9.594,9.594,9.405,9.405,506,0
2017-08-30,9.748,9.748,9.698,9.698,286,0
2017-08-31,9.698,9.698,9.4016,9.4016,738,0
2017-09-05,9.3521,9.3521,9.3521,9.3521,175,0
2017-09-06,9.451,9.451,9.451,9.451,109,0
2017-09-07,9.451,9.582,9.451,9.4709,942,0
2017-09-08,9.451,9.698,9.451,9.501,606,0
2017-09-11,9.55,9.599,9.3521,9.3521,1049,0
2017-09-12,9.4016,9.4016,9.0057,9.0057,3098,0
2017-09-13,9.0552,9.3026,8.214,9.0403,14154,0
2017-09-15,8.6593,9.649,8.6593,9.649,2863,0
2017-09-18,9.501,9.501,9.4016,9.451,1177,0
2017-09-20,9.2532,9.2721,9.2532,9.2721,322,0
2017-09-21,9.599,9.649,9.599,9.649,869,0
2017-09-22,9.4016,9.599,9.3521,9.599,1252,0
2017-09-25,9.649,9.698,9.3521,9.599,2886,0
2017-09-27,9.4016,9.4016,9.383,9.383,4068,0
2017-09-28,9.4016,9.649,9.4016,9.649,5656,0
2017-09-29,9.599,9.748,9.599,9.698,5802,0
2017-10-02,9.847,9.847,9.797,9.797,1478,0
2017-10-03,9.797,9.797,9.797,9.797,1810,0
2017-10-05,9.847,9.896,9.847,9.896,16990,0
2017-10-06,9.797,9.847,9.3026,9.3521,8817,0
2017-10-09,9.3521,9.649,9.3521,9.649,3044,0
2017-10-10,9.649,9.847,9.649,9.797,3356,0
2017-10-11,9.847,9.847,9.797,9.847,2651,0
2017-10-12,9.847,9.847,9.55,9.55,3898,0
2017-10-13,9.55,9.797,9.55,9.797,3693,0
2017-10-16,9.797,9.797,9.797,9.797,101,0
2017-10-17,9.847,9.847,9.847,9.847,644,0
2017-10-18,9.797,9.822,9.797,9.797,1099,0
2017-10-19,9.817,9.847,9.649,9.649,5353,0
2017-10-23,9.599,9.599,9.4016,9.451,875,0
2017-10-25,9.451,9.55,9.451,9.55,1926,0
2017-10-26,9.55,9.55,9.55,9.55,3151,0
2017-10-27,9.55,9.599,9.55,9.55,1276,0
2017-10-30,9.65,9.65,9.6,9.65,911,0
2017-10-31,9.6,9.775,9.5575,9.775,1034,0
2017-11-01,9.75,9.75,9.7,9.7,715,0
2017-11-02,9.65,9.655,9.631,9.631,809,0
2017-11-06,9.65,9.65,9.65,9.65,194,0
2017-11-08,9.5,9.5,9.2501,9.3735,1627,0
2017-11-09,9.4805,9.4805,9.4805,9.4805,105,0
2017-11-10,9.25,9.5,8.95,8.95,525,0
