Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.788,14.618,13.788,14.01,6586,0
2005-02-28,13.938,14.185,13.938,14.01,1785,0
2005-03-01,14.693,14.693,14.461,14.636,4234,0
2005-03-02,14.646,15.198,14.646,15.198,10327,0
2005-03-03,15.456,15.466,15.263,15.263,18359,0
2005-03-04,15.292,15.575,15.292,15.511,7817,0
2005-03-07,15.263,15.686,15.253,15.651,13747,0
2005-03-08,15.614,15.98,15.614,15.955,10370,0
2005-03-09,16.008,16.008,15.658,15.658,4451,0
2005-03-10,15.373,15.43,15.292,15.318,5753,0
2005-03-11,15.43,15.733,15.43,15.668,989,0
2005-03-14,15.614,15.622,15.614,15.622,1086,0
2005-03-15,15.651,15.658,15.345,15.559,5351,0
2005-03-16,15.475,15.832,15.475,15.658,5094,0
2005-03-17,15.292,15.43,15.069,15.382,13541,0
2005-03-18,13.816,15.327,12.528,14.83,16958,0
2005-03-21,13.356,14.967,13.356,14.967,1194,0
2005-03-22,14.546,15.106,14.546,14.904,1086,0
2005-03-23,14.555,14.693,14.508,14.508,4983,0
2005-03-24,15.641,15.658,13.283,13.283,66088,0
2005-03-28,13.283,14.278,13.283,14.094,16035,0
2005-03-29,14.094,14.203,13.938,13.938,4256,0
2005-03-30,14.038,14.038,13.901,13.955,2714,0
2005-03-31,13.901,13.938,13.872,13.872,3962,0
2005-04-01,13.788,13.788,13.302,13.311,9879,0
2005-04-04,12.453,14.259,12.066,12.104,32430,0
2005-04-05,12.066,12.343,12.066,12.159,2455,0
2005-04-06,12.435,13.219,12.435,12.666,3278,0
2005-04-07,13.882,13.882,13.015,13.015,4885,0
2005-04-08,12.812,13.126,12.812,13.126,1335,0
2005-04-11,12.896,12.987,12.628,12.628,18787,0
2005-04-12,11.284,12.159,11.284,12.159,4124,0
2005-04-13,12.389,12.389,12.389,12.389,217,0
2005-04-15,12.205,12.389,11.458,12.389,14721,0
2005-04-18,12.5,12.5,12.059,12.205,468,0
2005-04-19,12.159,12.195,12.141,12.195,1845,0
2005-04-20,12.5,12.832,12.5,12.832,542,0
2005-04-22,12.269,12.371,12.123,12.371,1086,0
2005-04-25,12.316,12.316,12.316,12.316,217,0
2005-04-26,12.178,12.363,12.178,12.363,380,0
2005-04-27,12.804,13.292,12.804,13.126,1819,0
2005-04-28,13.135,13.135,13.135,13.135,217,0
2005-04-29,13.263,13.263,13.263,13.263,433,0
2005-05-02,13.494,13.494,13.494,13.494,110,0
2005-05-03,12.914,13.384,12.914,13.19,882,0
2005-05-04,13.098,13.338,13.07,13.338,542,0
2005-05-05,13.476,13.476,13.476,13.476,110,0
2005-05-06,13.448,13.494,13.422,13.422,738,0
2005-05-10,13.145,13.494,13.145,13.494,433,0
2005-05-11,13.772,13.772,13.772,13.772,3911,0
2005-05-12,13.772,14.738,12.941,12.941,34729,0
2005-05-13,12.591,12.657,12.591,12.647,1302,0
2005-05-16,11.993,12.482,11.993,12.389,1151,0
2005-05-17,12.389,13.044,12.389,12.711,1320,0
2005-05-18,12.711,13.273,12.711,13.263,3628,0
2005-05-19,13.816,14.029,13.669,14.019,4463,0
2005-05-20,14.701,15.198,14.029,14.508,24601,0
2005-05-23,14.609,14.894,14.599,14.599,2345,0
2005-05-24,14.599,14.675,14.599,14.675,651,0
2005-05-25,14.599,14.913,14.599,14.913,2388,0
2005-05-26,14.599,15.198,14.599,15.198,1302,0
2005-05-27,15.106,15.106,14.877,14.877,2823,0
2005-05-31,14.693,14.967,14.599,14.967,16847,0
2005-06-01,14.967,15.087,14.967,15.061,4342,0
2005-06-02,15.061,15.061,15.061,15.061,3474,0
2005-06-03,15.097,15.189,15.061,15.061,5383,0
2005-06-06,15.069,15.198,15.069,15.198,4560,0
2005-06-07,15.198,15.31,15.087,15.087,5211,0
2005-06-08,15.106,15.301,14.959,15.189,2280,0
2005-06-09,15.31,15.373,14.976,15.052,6458,0
2005-06-10,15.125,15.263,15.125,15.263,1086,0
2005-06-13,15.521,15.521,15.116,15.31,2331,0
2005-06-14,15.292,15.475,15.292,15.292,4017,0
2005-06-15,15.43,15.475,15.292,15.475,6296,0
2005-06-16,15.475,15.475,15.475,15.475,3256,0
2005-06-17,15.466,15.475,15.292,15.392,2443,0
2005-06-20,15.015,15.318,15.015,15.318,651,0
2005-06-21,15.015,15.382,14.976,15.245,7978,0
2005-06-22,15.337,15.337,15.198,15.198,380,0
2005-06-23,15.392,15.651,15.198,15.198,4668,0
2005-06-24,15.087,15.207,15.087,15.189,760,0
2005-06-27,14.976,14.976,14.923,14.923,1313,0
2005-06-28,14.757,14.794,14.757,14.794,2170,0
2005-06-30,14.923,15.363,14.923,15.363,760,0
2005-07-05,14.719,15.301,14.102,14.959,706,0
2005-07-06,14.794,15.106,14.794,14.868,598,0
2005-07-07,14.766,14.839,14.766,14.839,217,0
2005-07-08,13.965,15.106,13.92,14.701,542,0
2005-07-11,15.198,15.198,14.738,14.894,2823,0
2005-07-12,14.967,15.125,14.066,14.868,4007,0
2005-07-14,15.061,15.061,15.061,15.061,822,0
2005-07-15,14.775,15.097,14.775,15.097,433,0
2005-07-19,15.061,15.061,15.052,15.061,1628,0
2005-07-20,15.106,15.106,14.287,14.693,3057,0
2005-07-21,15.052,15.052,15.034,15.042,327,0
2005-07-22,15.042,15.052,15.042,15.052,1115,0
2005-07-25,14.894,15.097,14.894,15.061,4342,0
2005-07-26,14.868,15.106,14.868,15.106,217,0
2005-07-28,14.932,15.292,14.287,15.292,1086,0
2005-07-29,15.43,15.475,15.253,15.382,1125,0
2005-08-01,15.198,15.614,14.555,15.337,11977,0
2005-08-02,15.411,15.456,15.282,15.282,651,0
2005-08-03,15.392,16.027,15.392,15.823,16718,0
2005-08-04,15.823,15.871,15.678,15.871,3757,0
2005-08-05,15.798,15.842,15.798,15.842,217,0
2005-08-08,15.842,15.842,15.531,15.531,552,0
2005-08-09,15.411,15.411,14.839,15.052,3332,0
2005-08-10,14.738,15.235,14.618,15.235,6732,0
2005-08-11,14.324,15.292,13.366,13.604,31742,0
2005-08-12,13.631,13.631,12.951,13.025,7273,0
2005-08-15,13.034,13.448,13.034,13.219,3894,0
2005-08-16,13.209,13.613,13.209,13.476,2323,0
2005-08-17,13.292,13.292,13.292,13.292,868,0
2005-08-18,13.457,13.513,13.245,13.494,1369,0
2005-08-22,13.034,13.219,12.987,13.219,1962,0
2005-08-23,12.98,13.273,12.98,13.255,1738,0
2005-08-24,13.319,13.513,13.319,13.513,217,0
2005-08-26,13.098,13.145,13.08,13.145,571,0
2005-08-29,13.457,13.457,13.245,13.245,412,0
2005-08-30,13.513,13.513,13.384,13.384,1812,0
2005-08-31,13.503,13.816,13.098,13.816,1521,0
2005-09-01,13.99,14.185,13.972,14.185,5002,0
2005-09-02,14.185,14.185,13.65,13.688,2388,0
2005-09-06,13.494,13.965,13.494,13.965,868,0
2005-09-07,13.816,13.862,13.448,13.448,3908,0
2005-09-08,13.044,13.494,13.044,13.448,2392,0
2005-09-09,13.07,13.07,13.07,13.07,1086,0
2005-09-12,13.403,13.513,13.135,13.513,2823,0
2005-09-13,13.513,14.029,13.403,14.029,1775,0
2005-09-14,13.816,14.176,13.375,13.375,5109,0
2005-09-15,13.965,13.965,13.467,13.513,4342,0
2005-09-16,13.551,13.99,13.551,13.99,2458,0
2005-09-19,14.01,14.01,13.734,13.734,5001,0
2005-09-20,13.91,13.91,13.882,13.901,939,0
2005-09-21,13.551,13.853,13.541,13.853,1411,0
2005-09-22,13.467,15.658,13.467,14.167,9521,0
2005-09-23,14.185,14.185,13.448,13.494,6192,0
2005-09-26,13.422,13.541,13.422,13.422,868,0
2005-09-27,13.384,13.734,13.384,13.734,4234,0
2005-09-28,13.725,13.725,13.513,13.532,1632,0
2005-09-29,13.513,13.561,13.283,13.551,5527,0
2005-09-30,13.551,13.92,13.551,13.92,6203,0
2005-10-03,14.176,14.185,14.057,14.185,1227,0
2005-10-04,14.185,14.324,14.076,14.076,2989,0
2005-10-06,13.816,13.816,13.65,13.65,217,0
2005-10-07,13.631,13.641,13.07,13.412,4334,0
2005-10-10,13.283,13.338,13.283,13.338,760,0
2005-10-11,13.631,13.631,13.356,13.356,651,0
2005-10-12,13.356,13.763,13.356,13.754,2877,0
2005-10-13,13.302,13.302,13.302,13.302,217,0
2005-10-14,13.772,14.038,13.384,14.038,2088,0
2005-10-17,14.029,14.268,13.901,13.981,5764,0
2005-10-18,14.203,14.231,14.066,14.167,6839,0
2005-10-19,14.139,15.392,14.139,14.461,9737,0
2005-10-21,13.891,14.306,13.825,14.306,978,0
2005-10-24,13.393,14.425,13.356,14.425,4377,0
2005-10-25,13.669,13.99,13.669,13.99,1273,0
2005-10-26,13.99,14.085,13.78,13.891,4017,0
2005-10-27,13.816,13.816,13.763,13.816,3409,0
2005-10-28,14.176,14.176,14.176,14.176,110,0
2005-10-31,14.185,14.185,13.816,14.176,3809,0
2005-11-01,13.816,14.176,13.807,14.176,760,0
2005-11-02,13.754,14.139,13.754,13.772,2611,0
2005-11-03,14,14.397,13.807,13.807,3914,0
2005-11-04,13.797,13.797,13.797,13.797,760,0
2005-11-07,13.788,13.891,13.788,13.891,2111,0
2005-11-08,14.048,14.222,14,14.222,3280,0
2005-11-10,13.006,13.006,9.995,10.778,121478,0
2005-11-11,10.868,11.237,10.868,11.053,16235,0
2005-11-14,11.053,11.311,11.053,11.284,17312,0
2005-11-15,11.09,11.32,11.09,11.32,4288,0
2005-11-16,11.421,11.874,11.421,11.652,4885,0
2005-11-17,11.699,11.699,11.467,11.652,3280,0
2005-11-18,11.467,11.874,11.467,11.874,868,0
2005-11-21,11.09,11.726,11.09,11.652,2012,0
2005-11-22,11.561,11.883,11.561,11.606,8307,0
2005-11-23,11.606,11.606,11.606,11.606,327,0
2005-11-25,11.642,11.642,11.642,11.642,797,0
2005-11-28,11.284,11.745,11.284,11.745,815,0
2005-11-30,11.57,12.334,11.561,12.187,2075,0
2005-12-01,11.883,11.975,11.836,11.836,1952,0
2005-12-02,11.781,11.836,11.219,11.219,1738,0
2005-12-05,11.477,11.947,11.477,11.947,2351,0
2005-12-06,11.589,11.745,11.561,11.745,1243,0
2005-12-08,11.736,11.736,11.736,11.736,110,0
2005-12-09,11.514,11.671,11.514,11.561,2388,0
2005-12-12,11.514,11.671,11.514,11.671,327,0
2005-12-13,11.652,11.652,11.652,11.652,433,0
2005-12-14,11.652,11.652,11.514,11.514,2328,0
2005-12-15,11.726,11.726,11.606,11.606,760,0
2005-12-20,11.633,11.763,11.633,11.763,1302,0
2005-12-21,11.68,11.68,11.514,11.661,1628,0
2005-12-22,11.808,11.808,11.808,11.808,110,0
2005-12-23,11.514,11.514,11.514,11.514,578,0
2005-12-27,11.524,12.159,11.524,11.763,528,0
2005-12-28,12.131,12.131,11.624,11.624,665,0
2005-12-30,11.514,11.514,10.925,11.053,2932,0
2006-01-03,11.053,11.395,11.053,11.145,5824,0
2006-01-04,11.237,11.237,11.026,11.09,18565,0
2006-01-05,10.915,11.395,10.223,11.395,7280,0
2006-01-06,11.099,11.284,11.053,11.053,2388,0
2006-01-09,11.061,11.145,11.008,11.145,11833,0
2006-01-10,11.237,11.237,11.164,11.164,433,0
2006-01-11,10.823,10.823,10.731,10.731,760,0
2006-01-12,10.823,10.823,10.823,10.823,651,0
2006-01-13,11.284,11.284,10.981,11.008,2579,0
2006-01-17,10.427,10.925,10.427,10.436,457,0
2006-01-18,10.658,10.658,10.335,10.335,2283,0
2006-01-19,10.417,11.044,10.381,10.483,1276,0
2006-01-20,10.962,11.145,10.962,11.099,2391,0
2006-01-23,11.44,11.642,11.44,11.467,4056,0
2006-01-24,10.243,11.699,10.243,11.145,2827,0
2006-01-25,11.506,11.642,11.506,11.642,327,0
2006-01-26,11.339,11.477,11.256,11.256,2913,0
2006-01-27,11.228,11.606,11.228,11.274,5863,0
2006-01-30,11.247,11.368,11.247,11.358,2164,0
2006-01-31,11.467,11.975,11.467,11.975,13361,0
2006-02-01,11.975,12.113,11.911,11.993,5505,0
2006-02-02,12.059,12.066,12.059,12.066,1411,0
2006-02-03,12.159,12.159,11.937,12.002,5645,0
2006-02-06,11.293,11.975,11.293,11.975,7707,0
2006-02-07,11.975,12.02,11.975,12.02,1411,0
2006-02-13,11.699,11.772,11.699,11.772,760,0
2006-02-14,11.745,11.745,11.745,11.745,548,0
2006-02-22,11.975,12.02,11.975,12.02,982,0
2006-02-23,11.745,11.975,11.745,11.929,1738,0
2006-02-27,11.79,11.79,11.79,11.79,217,0
2006-02-28,11.745,11.836,11.745,11.836,1411,0
2006-03-01,11.745,11.745,11.745,11.745,542,0
2006-03-06,11.772,11.772,11.755,11.755,1321,0
2006-03-08,11.929,11.975,11.745,11.975,5537,0
2006-03-10,11.745,11.755,11.699,11.699,4026,0
2006-03-13,11.745,11.745,11.745,11.745,2482,0
2006-03-15,11.745,11.975,11.745,11.975,2605,0
2006-03-21,11.772,11.772,11.772,11.772,542,0
2006-03-22,11.745,11.745,11.745,11.745,271,0
2006-03-23,11.736,11.745,11.736,11.745,380,0
2006-03-27,11.836,11.836,11.836,11.836,1086,0
2006-03-28,12.113,12.343,12.113,12.316,12873,0
2006-03-29,12.343,13.219,12.343,13.07,14527,0
2006-03-30,13.228,13.356,13.126,13.263,11589,0
2006-03-31,13.43,13.569,13.366,13.541,1954,0
2006-04-03,13.734,13.734,13.561,13.734,2605,0
2006-04-05,13.587,13.587,12.951,13.448,2969,0
2006-04-06,13.448,13.448,13.448,13.448,1086,0
2006-04-07,13.631,13.631,13.08,13.08,217,0
2006-04-17,12.896,12.896,12.298,12.334,5409,0
2006-04-18,12.307,12.316,12.298,12.298,651,0
2006-04-19,12.6,13.707,12.371,13.025,13810,0
2006-04-20,13.65,13.65,12.702,13.219,10748,0
2006-04-21,13.126,13.126,13.126,13.126,1628,0
2006-04-24,13.219,13.219,13.061,13.061,542,0
2006-04-25,12.573,13.679,12.573,13.311,4461,0
2006-04-26,13.311,13.494,12.528,13.494,2170,0
2006-04-27,12.933,12.941,12.933,12.941,217,0
2006-04-28,13.541,13.541,12.896,12.896,1198,0
2006-05-01,12.676,12.941,12.676,12.941,978,0
2006-05-04,12.757,13.044,12.711,13.044,542,0
2006-05-05,13.116,13.126,13.116,13.126,1411,0
2006-05-08,13.126,13.126,13.126,13.126,1302,0
2006-05-09,13.126,13.126,13.126,13.126,137,0
2006-05-10,12.905,13.126,12.776,13.126,2986,0
2006-05-11,12.757,12.757,12.205,12.205,4735,0
2006-05-12,12.259,12.389,12.259,12.389,1525,0
2006-05-15,12.214,12.214,12.084,12.205,5102,0
2006-05-16,12.25,12.25,12.25,12.25,1086,0
2006-05-17,12.298,12.298,12.195,12.205,5645,0
2006-05-18,11.975,12.25,11.975,12.25,2388,0
2006-05-19,12.259,12.343,12.259,12.343,4124,0
2006-05-22,12.205,12.453,12.205,12.435,2280,0
2006-05-23,11.975,12.131,11.975,12.131,2280,0
2006-05-24,12.066,12.066,12.066,12.066,110,0
2006-05-25,12.195,12.205,12.195,12.205,2070,0
2006-05-31,12.214,12.214,12.214,12.214,327,0
2006-06-01,12.214,12.214,12.205,12.205,1086,0
2006-06-02,12.241,12.25,12.113,12.25,2811,0
2006-06-05,12.075,12.075,11.929,11.929,8689,0
2006-06-06,11.929,12.066,11.929,11.929,5187,0
2006-06-07,12.307,12.307,11.956,12.149,433,0
2006-06-08,12.066,12.066,11.929,11.929,12697,0
2006-06-09,12.02,12.059,11.053,11.467,14445,0
2006-06-12,11.358,12.278,11.109,12.02,8686,0
2006-06-13,12.187,12.187,10.962,11.017,7301,0
2006-06-15,11.119,11.311,11.119,11.311,1846,0
2006-06-16,11.099,11.099,11.099,11.099,217,0
2006-06-20,12.04,12.04,12.04,12.04,217,0
2006-06-21,11.099,11.579,11.099,11.579,760,0
2006-06-28,11.311,11.311,11.311,11.311,226,0
2006-06-29,11.284,11.284,11.284,11.284,9771,0
2006-06-30,11.293,11.293,11.284,11.284,651,0
2006-07-05,11.192,11.192,11.099,11.099,933,0
2006-07-06,11.053,11.145,11.053,11.145,435,0
2006-07-07,11.311,11.311,11.053,11.053,706,0
2006-07-10,10.962,10.962,10.823,10.823,1108,0
2006-07-11,10.668,10.731,10.427,10.731,3041,0
2006-07-12,10.134,10.501,10.134,10.335,1860,0
2006-07-13,10.408,10.546,10.345,10.546,1192,0
2006-07-14,10.142,10.427,10.142,10.427,22740,0
2006-07-18,10.408,10.408,10.16,10.299,672,0
2006-07-19,10.362,10.362,9.2844,9.625,16595,0
2006-07-20,9.525,9.893,9.525,9.846,2735,0
2006-07-21,9.635,10.105,9.635,10.012,1628,0
2006-07-25,9.948,9.948,9.948,9.948,393,0
2006-07-26,9.948,10.124,8.852,9.635,5744,0
2006-07-27,9.644,9.644,9.644,9.644,1086,0
2006-07-31,9.811,9.811,9.811,9.811,217,0
2006-08-01,9.948,10.012,9.948,10.012,327,0
2006-08-02,9.3492,9.902,9.3492,9.902,406,0
2006-08-08,9.3309,9.3309,9.3309,9.3309,217,0
2006-08-10,9.535,10.455,8.8889,9.3026,20393,0
2006-08-11,9.783,9.783,9.525,9.525,978,0
2006-08-14,9.4502,9.4502,8.2994,8.9441,4101,0
2006-08-15,8.7507,8.8889,8.3086,8.7784,7361,0
2006-08-16,8.9441,8.981,8.9441,8.981,232,0
2006-08-17,9.2121,9.2121,8.981,8.981,1411,0
2006-08-18,8.981,8.981,8.9349,8.9349,613,0
2006-08-21,8.8981,8.9349,8.7967,8.7967,1930,0
2006-08-22,8.7507,8.7507,8.7507,8.7507,2068,0
2006-08-25,8.8428,8.8428,8.8428,8.8428,1738,0
2006-08-28,8.8428,8.8428,8.8428,8.8428,327,0
2006-08-30,8.6402,8.8798,8.6402,8.8798,433,0
2006-08-31,8.9257,9.0272,8.8889,9.0272,574,0
2006-09-01,9.2121,9.2121,8.9902,8.9902,1176,0
2006-09-05,9.1836,9.2121,9.1836,9.2121,1302,0
2006-09-07,9.561,9.561,9.561,9.561,327,0
2006-09-12,8.9167,8.9167,8.9167,8.9167,322,0
2006-09-18,8.9349,8.9349,8.9349,8.9349,217,0
2006-09-20,9.2121,9.2197,9.2023,9.2197,2144,0
2006-09-21,9.2121,9.2121,9.2121,9.2121,110,0
2006-09-22,9.0914,9.2121,8.7692,8.7692,3628,0
2006-09-25,9.1009,9.1098,9.1009,9.1098,403,0
2006-09-28,9.2295,9.4403,9.1836,9.4403,2847,0
2006-09-29,9.4691,9.4691,8.9535,8.9535,639,0
2006-10-02,9.3309,9.4403,9.3026,9.3026,327,0
2006-10-09,9.755,10.086,9.1836,9.865,765,0
2006-10-10,9.846,9.846,9.846,9.846,2118,0
2006-10-11,9.681,9.681,9.1192,9.4879,7179,0
2006-10-12,9.4879,9.4879,9.4879,9.4879,911,0
2006-10-16,9.635,9.884,9.635,9.875,521,0
2006-10-18,9.875,10.501,9.875,10.501,3451,0
2006-10-19,10.915,11.192,10.887,11.174,7109,0
2006-10-20,11.33,11.33,11.237,11.237,1227,0
2006-10-24,11.053,11.219,11.053,11.053,760,0
2006-10-25,11.237,11.284,11.145,11.284,1520,0
2006-10-26,11.201,11.477,11.201,11.421,978,0
2006-10-27,11.377,11.377,11.377,11.377,542,0
2006-10-30,11.421,11.421,11.377,11.377,2562,0
2006-10-31,11.377,11.377,11.377,11.377,1738,0
2006-11-01,11.377,11.377,11.377,11.377,542,0
2006-11-02,10.134,10.474,10.134,10.474,1520,0
2006-11-07,10.75,10.868,10.75,10.868,418,0
2006-11-08,11.061,11.09,11.061,11.09,542,0
2006-11-09,11.274,11.274,10.962,11.08,760,0
2006-11-10,11.08,11.08,11.044,11.044,547,0
2006-11-13,11.035,11.035,10.962,10.981,1488,0
2006-11-14,10.878,11.071,10.878,11.071,2260,0
2006-11-15,10.455,10.797,10.455,10.797,452,0
2006-11-16,10.823,10.823,10.823,10.823,190,0
2006-11-17,10.823,10.823,10.243,10.574,1882,0
2006-11-20,10.427,10.427,10.252,10.345,4495,0
2006-11-21,10.326,10.326,10.197,10.197,4890,0
2006-11-22,10.233,10.233,10.134,10.152,3693,0
2006-11-24,10.179,10.179,9.2197,9.58,7885,0
2006-11-27,9.571,9.571,9.4314,9.4879,3312,0
2006-11-28,9.3965,9.3965,9.3679,9.3778,6358,0
2006-11-29,9.3309,9.525,9.3309,9.3408,13700,0
2006-11-30,9.535,9.571,9.535,9.571,327,0
2006-12-01,9.571,9.571,9.571,9.571,706,0
2006-12-04,9.689,9.875,9.663,9.811,3421,0
2006-12-05,9.811,9.811,9.625,9.625,2770,0
2006-12-06,9.671,9.671,9.2121,9.506,2852,0
2006-12-07,9.616,9.616,9.616,9.616,1041,0
2006-12-08,9.4879,9.4879,9.3492,9.3492,2388,0
2006-12-11,9.4691,9.553,9.4691,9.478,651,0
2006-12-13,9.561,9.58,9.516,9.553,6434,0
2006-12-14,9.58,10.076,9.561,9.765,5657,0
2006-12-15,10.04,10.086,9.902,10.049,2386,0
2006-12-18,10.086,10.086,9.976,10.031,2332,0
2006-12-19,10.031,10.086,10.005,10.067,1411,0
2006-12-20,10.022,10.058,10.022,10.058,433,0
2006-12-21,10.058,10.067,10.012,10.067,2926,0
2006-12-22,10.067,10.067,10.04,10.04,2005,0
2006-12-26,10.076,10.076,10.076,10.076,1046,0
2006-12-27,9.948,10.076,9.948,10.076,760,0
2006-12-28,9.957,10.086,9.957,10.086,1466,0
2006-12-29,10.086,10.187,10.086,10.134,3447,0
2007-01-03,10.593,10.593,10.179,10.593,14487,0
2007-01-04,10.797,10.868,10.797,10.868,4896,0
2007-01-05,10.868,10.868,10.436,10.868,3160,0
2007-01-08,10.868,10.868,10.868,10.868,1520,0
2007-01-09,10.868,10.868,10.868,10.868,771,0
2007-01-10,10.868,10.962,10.842,10.842,1981,0
2007-01-11,10.868,10.868,10.861,10.861,1574,0
2007-01-12,10.721,10.814,10.721,10.814,1494,0
2007-01-16,10.952,11.302,10.861,11.302,2338,0
2007-01-17,11.589,11.956,11.589,11.956,12142,0
2007-01-18,11.956,12.241,11.633,11.633,7000,0
2007-01-19,11.506,11.689,10.878,11.496,3843,0
2007-01-22,11.449,12.011,11.449,12.011,3359,0
2007-01-24,12.011,12.011,11.755,11.755,1086,0
2007-01-26,11.745,11.79,11.68,11.699,11149,0
2007-01-29,11.79,11.79,11.661,11.661,1520,0
2007-01-30,11.606,11.606,10.915,11.09,1241,0
2007-01-31,11.119,11.589,11.119,11.533,722,0
2007-02-01,10.925,11.642,10.878,11.302,1036,0
2007-02-02,11.413,11.477,10.952,10.952,424,0
2007-02-05,11.192,11.368,11.192,11.368,304,0
2007-02-06,11.155,11.155,11.145,11.145,348,0
2007-02-07,11.349,11.349,11.145,11.145,217,0
2007-02-09,11.192,11.192,11.192,11.192,110,0
2007-02-12,11.155,11.311,11.145,11.145,2304,0
2007-02-13,11.184,11.184,11.155,11.155,217,0
2007-02-14,11.145,11.145,11.145,11.145,2481,0
2007-02-15,11.145,11.145,11.145,11.145,978,0
2007-02-16,11.449,11.449,11.449,11.449,380,0
2007-02-20,11.395,11.496,11.395,11.395,760,0
2007-02-21,11.155,11.395,11.155,11.395,2115,0
2007-02-22,11.386,11.699,11.386,11.699,1137,0
2007-02-23,11.755,11.947,11.745,11.947,4766,0
2007-02-26,11.929,12.205,11.293,11.901,5983,0
2007-02-27,11.901,11.901,11.606,11.606,4218,0
2007-02-28,11.284,11.377,11.061,11.377,1057,0
2007-03-02,10.778,11.514,10.778,11.486,1194,0
2007-03-05,11.053,11.431,11.044,11.237,4005,0
2007-03-06,11.377,11.514,11.237,11.237,2320,0
2007-03-07,11.247,11.506,11.247,11.421,1249,0
2007-03-08,11.661,11.836,11.358,11.652,4053,0
2007-03-09,11.781,11.79,11.57,11.57,2714,0
2007-03-12,11.458,11.514,11.109,11.219,3944,0
2007-03-13,11.302,11.386,11.302,11.386,217,0
2007-03-14,11.219,11.219,11.219,11.219,868,0
2007-03-15,11.302,11.79,11.302,11.79,3984,0
2007-03-16,11.937,11.975,11.755,11.929,5458,0
2007-03-19,11.937,12.241,11.937,12.241,10350,0
2007-03-20,12.426,12.509,12.334,12.343,5247,0
2007-03-21,12.426,12.666,12.416,12.666,10355,0
2007-03-22,12.666,12.676,12.389,12.492,6086,0
2007-03-23,12.666,12.685,12.647,12.647,2696,0
2007-03-26,13.173,13.173,12.406,12.757,12129,0
2007-03-27,12.757,12.804,12.528,12.618,2890,0
2007-03-28,12.702,12.841,12.685,12.841,3566,0
2007-03-29,12.259,12.435,11.155,11.237,19474,0
2007-03-30,10.861,11.543,10.861,11.533,8868,0
2007-04-02,11.228,11.228,11.017,11.044,13558,0
2007-04-03,10.778,10.805,10.134,10.668,14386,0
2007-04-04,10.692,10.692,10.326,10.326,6487,0
2007-04-05,10.391,11.524,10.086,10.086,20999,0
2007-04-09,10.086,10.64,9.948,10.455,8393,0
2007-04-10,10.527,11.109,10.527,11.099,2725,0
2007-04-11,11.184,12.647,11.184,11.228,751,0
2007-04-12,12.066,12.066,11.293,11.755,3831,0
2007-04-13,11.975,12.307,11.975,12.066,5614,0
2007-04-16,12.426,12.426,12.094,12.205,7223,0
2007-04-17,12.435,12.453,12.371,12.426,11823,0
2007-04-18,12.463,12.647,12.435,12.573,4503,0
2007-04-19,12.666,12.666,12.5,12.61,1845,0
2007-04-20,12.841,12.851,12.638,12.638,1450,0
2007-04-23,12.74,12.876,12.74,12.876,7235,0
2007-04-24,12.886,12.886,12.876,12.886,9716,0
2007-04-25,12.886,12.886,12.73,12.851,10062,0
2007-04-26,12.896,12.896,12.851,12.886,760,0
2007-04-27,12.886,12.896,12.61,12.702,3616,0
2007-04-30,12.886,12.886,12.666,12.711,530,0
2007-05-01,12.711,12.711,12.711,12.711,2767,0
2007-05-02,12.61,12.747,12.435,12.472,3859,0
2007-05-03,12.066,12.066,11.421,11.633,4712,0
2007-05-04,11.956,11.965,11.514,11.965,1466,0
2007-05-07,12.463,12.492,12.066,12.066,2443,0
2007-05-08,12.657,12.657,12.278,12.278,1411,0
2007-05-09,11.984,12.288,11.984,12.288,293,0
2007-05-10,12.518,12.518,12.049,12.159,2090,0
2007-05-11,11.984,11.984,11.745,11.975,653,0
2007-05-14,12.002,12.416,11.533,11.561,62485,0
2007-05-15,11.865,11.984,11.053,11.053,78525,0
2007-05-16,10.64,10.64,9.948,10.04,11437,0
2007-05-17,9.948,9.948,9.4879,9.525,7651,0
2007-05-18,9.2757,9.4142,9.2474,9.4142,3216,0
2007-05-21,9.4142,9.478,9.2197,9.4142,6008,0
2007-05-22,9.966,9.966,9.3591,9.836,2969,0
2007-05-23,10.685,10.712,10.564,10.649,5489,0
2007-05-24,10.74,10.797,10.621,10.621,1234,0
2007-05-25,10.64,10.685,10.603,10.603,2244,0
2007-05-29,10.603,10.603,9.737,10.335,4022,0
2007-05-30,9.884,10.022,9.616,9.957,1307,0
2007-05-31,9.995,9.995,9.4691,9.957,2901,0
2007-06-01,9.865,9.893,9.865,9.865,327,0
2007-06-04,10.134,10.134,9.765,10.005,5195,0
2007-06-05,10.134,10.436,10.124,10.436,2756,0
2007-06-06,10.778,10.778,10.501,10.527,1520,0
2007-06-07,10.74,10.74,10.52,10.52,433,0
2007-06-08,10.74,10.75,10.74,10.75,587,0
2007-06-11,10.564,10.564,10.564,10.564,327,0
2007-06-12,10.74,10.75,10.611,10.611,1954,0
2007-06-13,10.593,10.593,10.474,10.474,282,0
2007-06-14,10.501,10.501,10.317,10.317,843,0
2007-06-18,10.223,10.317,10.223,10.317,903,0
2007-06-19,10.702,10.759,10.546,10.546,1324,0
2007-06-20,10.546,10.546,10.483,10.483,217,0
2007-06-21,10.455,10.546,10.317,10.546,760,0
2007-06-22,10.546,10.546,10.28,10.28,450,0
2007-06-25,10.797,10.797,10.04,10.04,3041,0
2007-06-26,10.012,10.058,9.957,10.058,1616,0
2007-06-27,10.179,10.759,10.179,10.759,1281,0
2007-06-28,10.436,10.712,10.335,10.335,542,0
2007-06-29,10.252,10.381,10.252,10.381,401,0
2007-07-02,10.391,10.391,10.335,10.362,3648,0
2007-07-03,10.362,10.362,10.326,10.326,895,0
2007-07-05,10.317,10.317,10.317,10.317,416,0
2007-07-06,10.317,10.362,10.317,10.335,2196,0
2007-07-09,10.197,10.335,9.986,10.124,5657,0
2007-07-10,10.134,10.134,10.134,10.134,110,0
2007-07-11,10.28,10.28,10.28,10.28,482,0
2007-07-12,10.28,10.28,10.271,10.271,3225,0
2007-07-13,10.28,10.28,10.205,10.271,4692,0
2007-07-16,10.28,10.28,10.134,10.252,11620,0
2007-07-17,10.362,10.501,10.362,10.455,7887,0
2007-07-18,10.501,10.501,10.408,10.501,5603,0
2007-07-19,10.501,10.501,10.501,10.501,1608,0
2007-07-20,10.408,10.778,10.408,10.685,7285,0
2007-07-23,10.658,10.778,10.593,10.593,2901,0
2007-07-24,10.778,10.778,10.685,10.685,4977,0
2007-07-25,10.759,10.759,10.692,10.702,1915,0
2007-07-26,10.702,10.702,10.611,10.611,684,0
2007-07-27,10.621,10.778,10.593,10.63,3219,0
2007-07-30,10.64,10.64,10.603,10.603,1233,0
2007-07-31,10.64,10.685,10.593,10.685,3968,0
2007-08-01,10.455,10.483,10.417,10.483,804,0
2007-08-02,10.584,10.584,10.584,10.584,137,0
2007-08-03,10.685,10.685,10.593,10.593,1802,0
2007-08-06,10.408,10.408,10.134,10.134,7021,0
2007-08-07,10.353,10.362,10.179,10.179,840,0
2007-08-08,10.142,10.17,10.134,10.134,1066,0
2007-08-09,10.685,10.685,9.625,9.635,3376,0
2007-08-10,9.948,9.948,9.625,9.728,4216,0
2007-08-13,9.728,10.223,9.728,10.223,4234,0
2007-08-15,9.902,9.902,9.828,9.856,2830,0
2007-08-16,9.4959,9.728,8.9994,9.0454,10961,0
2007-08-17,9.1936,10.353,8.9349,10.353,10639,0
2007-08-20,10.546,10.546,10.493,10.493,2289,0
2007-08-21,10.685,10.685,10.685,10.685,948,0
2007-08-22,10.685,10.685,10.362,10.501,2709,0
2007-08-24,10.353,10.381,10.353,10.381,648,0
2007-08-27,10.474,10.474,10.474,10.474,598,0
2007-08-28,10.593,10.593,10.556,10.593,868,0
2007-08-29,10.436,10.436,10.436,10.436,269,0
2007-08-30,10.546,10.721,10.455,10.455,6547,0
2007-08-31,10.408,10.408,10.362,10.408,1020,0
2007-09-04,10.408,10.546,10.362,10.511,1161,0
2007-09-05,10.362,10.455,10.362,10.455,1276,0
2007-09-06,10.436,10.483,10.436,10.483,2496,0
2007-09-07,10.455,10.455,10.455,10.455,581,0
2007-09-10,10.445,10.445,10.445,10.445,1532,0
2007-09-12,10.584,10.584,10.574,10.574,406,0
2007-09-13,10.593,10.603,10.501,10.593,5108,0
2007-09-14,10.64,10.64,10.593,10.593,672,0
2007-09-17,10.593,10.668,10.501,10.501,5850,0
2007-09-18,10.593,10.593,10.593,10.593,1046,0
2007-09-19,10.593,10.593,10.546,10.546,2985,0
2007-09-20,10.593,10.64,10.574,10.593,13208,0
2007-09-21,10.546,10.685,10.546,10.64,4488,0
2007-09-24,10.778,10.778,10.546,10.759,7127,0
2007-09-25,10.75,10.778,10.63,10.63,2979,0
2007-09-26,10.603,10.702,10.603,10.692,3295,0
2007-09-27,10.52,10.52,10.511,10.511,433,0
2007-09-28,10.52,10.584,10.455,10.564,2508,0
2007-10-01,10.584,10.769,10.584,10.685,3671,0
2007-10-02,10.685,10.759,10.685,10.759,1212,0
2007-10-03,10.769,10.769,10.75,10.75,2415,0
2007-10-04,10.593,10.721,10.593,10.649,1493,0
2007-10-05,10.603,10.603,10.546,10.546,662,0
2007-10-08,10.546,10.546,10.546,10.546,237,0
2007-10-09,10.759,10.778,10.74,10.74,2560,0
2007-10-10,10.778,10.778,10.778,10.778,1824,0
2007-10-11,10.778,10.778,10.75,10.778,2120,0
2007-10-12,10.574,10.778,10.574,10.778,1194,0
2007-10-15,10.778,10.778,10.546,10.546,2262,0
2007-10-16,10.658,10.769,10.658,10.769,3582,0
2007-10-17,10.769,10.769,10.702,10.769,732,0
2007-10-18,10.658,10.778,10.658,10.759,1750,0
2007-10-19,10.759,10.759,10.685,10.75,1574,0
2007-10-22,10.778,10.778,10.75,10.759,4448,0
2007-10-23,10.769,10.769,10.769,10.769,1194,0
2007-10-24,10.685,10.823,10.668,10.692,10364,0
2007-10-25,10.64,10.712,10.593,10.712,8065,0
2007-10-26,10.593,10.63,10.593,10.593,2759,0
2007-10-29,10.603,10.64,10.574,10.593,26905,0
2007-10-30,10.814,10.814,10.611,10.731,533,0
2007-10-31,10.64,10.759,10.64,10.649,1216,0
2007-11-01,10.787,10.814,10.769,10.778,2496,0
2007-11-02,10.823,10.823,10.483,10.483,4120,0
2007-11-05,10.455,10.685,10.408,10.685,2777,0
2007-11-06,10.381,10.408,10.381,10.381,706,0
2007-11-07,10.371,10.371,10.16,10.243,1560,0
2007-11-08,9.801,10.823,8.4744,8.6125,12112,0
2007-11-09,8.5204,8.5481,8.4744,8.4744,6094,0
2007-11-12,8.4744,8.5204,8.4744,8.4744,2926,0
2007-11-13,8.4744,8.4928,8.4744,8.4744,2518,0
2007-11-14,8.4191,8.4835,8.4191,8.4835,2888,0
2007-11-15,8.3822,8.4928,6.8993,8.3086,4109,0
2007-11-16,7.8389,7.8389,7.4151,7.5532,5080,0
2007-11-19,7.2216,7.3689,6.7243,6.8716,2814,0
2007-11-20,6.8625,6.8625,6.4664,6.5123,7206,0
2007-11-21,6.4479,6.4479,6.3096,6.3373,5071,0
2007-11-23,7.5347,7.5347,6.411,6.632,1628,0
2007-11-26,7.2216,7.2216,7.0835,7.0835,596,0
2007-11-27,6.3741,6.9913,6.3741,6.5033,2132,0
2007-11-28,6.411,6.5584,6.4018,6.4664,4776,0
2007-11-29,6.4937,6.4937,6.4479,6.4479,768,0
2007-11-30,6.1716,6.586,6.1716,6.586,1254,0
2007-12-03,6.5401,6.5401,6.2176,6.3557,3758,0
2007-12-04,6.0978,6.3465,6.0978,6.3465,1790,0
2007-12-05,6.1256,6.3373,5.7109,5.9874,6716,0
2007-12-06,5.9874,6.1532,5.9874,6.0795,2942,0
2007-12-07,5.9965,6.015,5.8215,5.8582,7021,0
2007-12-10,6.0795,6.1256,5.8032,5.8032,6741,0
2007-12-11,5.8032,5.8032,5.8032,5.8032,1411,0
2007-12-12,5.8032,5.9414,5.8032,5.9414,412,0
2007-12-13,5.6927,5.7109,5.6557,5.7109,2448,0
2007-12-14,5.6188,6.0056,5.6188,5.6188,3089,0
2007-12-17,5.84,5.978,5.6282,5.8769,3132,0
2007-12-18,5.7109,5.7202,5.5636,5.7109,3365,0
2007-12-19,5.5913,5.665,5.5728,5.6188,4000,0
2007-12-20,5.1123,5.2503,4.799,5.2044,9092,0
2007-12-21,4.8359,5.0662,4.7622,4.8543,7824,0
2007-12-24,5.324,5.5544,5.0662,5.1583,2615,0
2007-12-26,5.6282,5.6282,4.8912,4.9741,7714,0
2007-12-27,5.0662,5.0662,4.965,4.965,4198,0
2007-12-28,4.965,4.965,4.8912,4.8912,14109,0
2007-12-31,4.9004,5.4622,4.7622,5.4622,20490,0
2008-01-02,5.0018,5.0018,5.0018,5.0018,217,0
2008-01-03,5.4255,5.978,5.4255,5.9414,4130,0
2008-01-04,5.9597,6.1256,5.5267,5.5267,9976,0
2008-01-07,5.3425,5.5177,4.965,4.965,2185,0
2008-01-08,4.965,5.665,4.965,5.0662,2728,0
2008-01-09,4.9741,5.4808,4.9741,5.0662,1031,0
2008-01-10,5.4346,5.4991,4.9741,5.1583,3283,0
2008-01-11,5.2965,5.84,5.2044,5.84,10075,0
2008-01-14,5.84,5.9874,5.8124,5.9874,3249,0
2008-01-15,5.8952,6.0795,5.8952,6.0795,1355,0
2008-01-16,5.9229,5.9229,5.8032,5.8032,3902,0
2008-01-17,5.8032,5.8032,5.665,5.7295,468,0
2008-01-18,6.1162,6.1162,6.0795,6.0795,2658,0
2008-01-22,5.9874,6.1532,5.8307,6.1532,1907,0
2008-01-23,5.9874,7.1849,5.9229,6.4479,13200,0
2008-01-24,6.6875,6.8993,6.4479,6.4479,2686,0
2008-01-25,6.4479,6.4479,5.8032,6.4018,6022,0
2008-01-28,6.7149,6.7243,6.2637,6.6875,6698,0
2008-01-29,6.7334,6.7334,5.9689,6.4479,8337,0
2008-01-30,6.3373,6.6875,6.1256,6.3557,10624,0
2008-01-31,6.4479,6.5584,6.3557,6.4018,3781,0
2008-02-01,6.4937,6.4937,6.0335,6.2453,3691,0
2008-02-04,5.886,6.4479,5.757,5.9874,4272,0
2008-02-05,6.3557,6.3557,6.3557,6.3557,327,0
2008-02-06,5.9136,5.9136,5.9136,5.9136,327,0
2008-02-07,6.365,6.4202,6.365,6.411,2978,0
2008-02-08,6.0702,6.365,5.9597,6.2176,1768,0
2008-02-11,6.6229,6.6229,6.2913,6.6045,760,0
2008-02-12,6.1162,6.5769,6.1162,6.5769,4715,0
2008-02-13,6.0242,6.632,6.0242,6.586,1628,0
2008-02-14,6.3096,6.4479,5.9414,5.9414,9717,0
2008-02-15,6.0795,6.6414,6.0795,6.5307,5271,0
2008-02-19,6.586,6.6229,6.0795,6.586,1335,0
2008-02-20,6.586,6.586,6.586,6.586,433,0
2008-02-21,6.1256,6.4479,6.1256,6.4479,2159,0
2008-02-22,6.3096,6.3096,6.2913,6.3096,5607,0
2008-02-25,6.4479,6.6229,6.3096,6.3465,1628,0
2008-02-27,6.4479,6.4754,6.4479,6.4754,536,0
2008-02-28,6.5307,6.5307,6.2637,6.4479,1803,0
2008-02-29,6.2637,6.2637,6.2637,6.2637,217,0
2008-03-03,6.3096,6.3096,6.2084,6.2084,1411,0
2008-03-04,6.1716,6.5307,6.1716,6.5307,542,0
2008-03-10,6.3373,6.4479,6.0795,6.0795,4597,0
2008-03-11,5.9874,6.4479,5.7202,6.2637,3854,0
2008-03-12,6.2637,6.3189,5.978,6.3189,13915,0
2008-03-13,6.2913,6.3189,6.0335,6.19,1312,0
2008-03-14,6.2268,6.4479,6.2268,6.4479,927,0
2008-03-17,5.8952,6.4018,5.7109,6.4018,868,0
2008-03-18,6.4479,6.4479,5.84,6.4296,598,0
2008-03-19,5.978,5.978,5.8215,5.8215,576,0
2008-03-20,5.978,6.365,5.665,5.665,1013,0
2008-03-24,5.757,5.757,5.665,5.665,2828,0
2008-03-25,5.8493,6.2913,5.8493,6.2913,1223,0
2008-03-26,6.3557,6.3557,6.3557,6.3557,110,0
2008-03-27,5.6373,5.6373,5.3056,5.3056,5749,0
2008-03-28,5.2965,5.8582,5.2135,5.8582,7102,0
2008-03-31,5.8676,5.8952,5.8676,5.8952,619,0
2008-04-01,5.5728,5.5728,5.5728,5.5728,250,0
2008-04-03,5.2596,5.536,4.7345,4.882,7586,0
2008-04-04,5.0847,5.0847,4.8543,5.0201,2818,0
2008-04-07,4.7714,5.2965,4.7438,5.278,4425,0
2008-04-08,4.8082,5.2319,4.8082,4.8268,927,0
2008-04-09,4.965,4.965,4.7899,4.8176,1552,0
2008-04-14,4.8176,4.8176,4.7714,4.7714,1520,0
2008-04-15,4.7438,4.7714,4.7345,4.7714,1854,0
2008-04-16,4.7345,4.7438,4.7345,4.7345,3770,0
2008-04-17,4.7345,4.7345,4.6976,4.6976,2714,0
2008-04-21,4.1636,4.7899,3.8227,4.7531,7456,0
2008-04-22,4.6609,4.7899,4.6609,4.7899,395,0
2008-04-23,3.7307,4.2832,3.5096,3.6383,8199,0
2008-04-24,3.6845,4.1543,3.4542,4.1543,6173,0
2008-04-25,3.4817,4.2649,3.4817,4.2649,997,0
2008-04-28,3.5002,3.9057,3.5002,3.9057,542,0
2008-04-29,3.8871,3.9057,3.8871,3.9057,511,0
2008-04-30,3.9149,3.9149,3.9057,3.9149,2064,0
2008-05-01,3.8871,3.9608,3.8871,3.9149,2758,0
2008-05-02,3.8871,3.8871,3.8871,3.8871,1249,0
2008-05-05,3.7397,3.9793,3.7307,3.9793,2383,0
2008-05-06,3.749,3.749,3.749,3.749,611,0
2008-05-07,3.9149,3.9149,3.7675,3.7675,364,0
2008-05-08,3.7675,4.1451,3.7675,4.1451,110,0
2008-05-12,3.7675,4.1359,3.7675,4.0714,2991,0
2008-05-13,3.8963,3.9333,3.8963,3.9149,1411,0
2008-05-14,3.7766,4.3847,3.7766,4.0161,5060,0
2008-05-16,4.0531,4.0531,4.0531,4.0531,1086,0
2008-05-19,3.795,4.5135,3.795,4.5135,18068,0
2008-05-20,4.4675,4.4675,4.099,4.099,359,0
2008-05-23,3.8688,3.9608,3.8227,3.9608,3495,0
2008-05-27,3.8227,3.8319,3.7307,3.7766,12964,0
2008-05-28,3.7766,3.7766,3.7766,3.7766,760,0
2008-05-29,3.7766,4.1267,3.7766,3.7766,3998,0
2008-05-30,3.7766,4.1359,3.7766,4.1359,3169,0
2008-06-02,4.0069,4.1267,3.7766,4.1267,426,0
2008-06-03,3.8227,4.1267,3.8227,4.1082,978,0
2008-06-05,3.8503,3.8503,3.8503,3.8503,445,0
2008-06-06,3.8227,4.2649,3.8227,4.099,1564,0
2008-06-09,3.8227,3.8503,3.8227,3.8503,217,0
2008-06-10,4.1819,4.6516,3.8688,4.32,3256,0
2008-06-11,3.9517,4.2003,3.9517,4.2003,868,0
2008-06-12,3.9149,4.2832,3.9149,4.2832,2118,0
2008-06-13,4.2832,4.2832,3.9333,4.1543,3896,0
2008-06-17,4.1451,4.1543,4.1451,4.1451,1081,0
2008-06-18,4.1451,4.1451,4.1451,4.1451,383,0
2008-06-23,4.1451,4.1451,3.8319,3.8319,1495,0
2008-06-24,3.8594,4.2372,3.7307,4.2372,11338,0
2008-06-25,3.7858,3.7858,3.7766,3.7766,327,0
2008-06-26,4.3109,4.32,4.3109,4.32,1063,0
2008-06-27,3.7766,3.8688,3.7766,3.7766,2552,0
2008-07-01,3.6845,3.8594,3.6845,3.8319,1845,0
2008-07-02,3.7029,3.7029,3.7029,3.7029,587,0
2008-07-03,3.6845,3.7581,3.6845,3.6845,1579,0
2008-07-07,3.6016,3.6016,3.4727,3.4727,2193,0
2008-07-08,3.2793,3.2793,3.2793,3.2793,1628,0
2008-07-09,3.3436,3.3436,3.3436,3.3436,271,0
2008-07-11,3.2056,3.445,3.2056,3.2516,2344,0
2008-07-14,3.0398,3.0398,3.0398,3.0398,457,0
2008-07-15,3.0858,3.0858,2.6067,2.8831,1851,0
2008-07-18,3.0305,3.0305,2.8831,2.8831,564,0
2008-07-21,2.8831,2.9108,2.7726,2.7726,673,0
2008-07-22,2.9016,2.9016,2.7726,2.7726,217,0
2008-07-23,2.9016,2.9016,2.9016,2.9016,983,0
2008-07-24,2.9937,2.9937,2.8556,2.8647,760,0
2008-07-25,2.8647,2.874,2.8647,2.8647,542,0
2008-07-29,2.8372,3.0305,2.8372,2.8372,2760,0
2008-07-30,2.8372,2.8372,2.7818,2.7818,473,0
2008-07-31,2.7818,2.7818,2.7818,2.7818,217,0
2008-08-01,2.7818,2.7818,2.7818,2.7818,1071,0
2008-08-04,2.7635,2.7635,2.4224,2.4224,2955,0
2008-08-05,2.4871,2.5791,2.0817,2.2199,84366,0
2008-08-06,2.3028,2.3028,2.2567,2.2567,20506,0
2008-08-08,2.2567,2.3028,1.9068,1.9068,17224,0
2008-08-11,1.9068,2.2106,1.9068,2.2106,1194,0
2008-08-12,2.2106,2.5791,2.2106,2.3397,4007,0
2008-08-13,2.5515,2.5515,2.5515,2.5515,217,0
2008-08-14,2.4224,2.5515,2.3028,2.3028,11291,0
2008-08-15,2.3765,2.3765,2.3028,2.312,1845,0
2008-08-18,2.3304,2.4686,2.3304,2.3489,3129,0
2008-08-19,2.3397,2.3397,2.3397,2.3397,142,0
2008-08-21,2.3765,2.3858,2.3765,2.3765,12485,0
2008-08-22,2.2843,2.2843,2.2843,2.2843,9771,0
2008-08-25,2.2293,2.2293,2.2293,2.2293,542,0
2008-08-26,2.2382,2.358,2.2382,2.3028,40824,0
2008-08-29,2.2476,2.2476,2.2476,2.2476,2170,0
2008-09-02,2.2476,2.2476,2.2476,2.2476,217,0
2008-09-03,2.4317,2.4871,2.4317,2.4871,771,0
2008-09-05,2.441,2.441,2.4224,2.4224,1355,0
2008-09-08,2.3028,2.3028,2.3028,2.3028,319,0
2008-09-09,2.3028,2.3212,2.3028,2.3212,1520,0
2008-09-12,2.3948,2.3948,2.3948,2.3948,467,0
2008-09-15,2.441,2.441,2.4134,2.4224,5102,0
2008-09-17,2.2106,2.2106,2.2106,2.2106,333,0
2008-09-18,2.2106,2.2106,2.2106,2.2106,433,0
2008-09-19,2.2106,2.4962,2.2106,2.2106,14363,0
2008-09-22,2.2199,2.441,2.2199,2.441,4091,0
2008-09-24,2.441,2.441,2.441,2.441,327,0
2008-09-26,2.2476,2.2476,2.2382,2.2382,2285,0
2008-09-29,2.2199,2.2293,1.8975,1.8975,3582,0
2008-09-30,2.1095,2.1095,1.962,2.0726,2662,0
2008-10-01,2.4779,2.5515,1.8607,1.9435,13591,0
2008-10-02,2.6713,2.7635,1.9159,2.2106,8714,0
2008-10-03,2.0726,2.0726,2.0726,2.0726,265,0
2008-10-06,1.8975,1.9343,1.8885,1.8885,1738,0
2008-10-07,1.8885,1.8885,1.8699,1.8699,2978,0
2008-10-08,1.8699,1.8699,1.8699,1.8699,4017,0
2008-10-09,1.8885,1.8885,1.8885,1.8885,110,0
2008-10-10,1.9712,1.9712,1.4,1.4,9736,0
2008-10-13,1.5015,2.1555,1.5015,1.7317,4668,0
2008-10-14,1.7042,2.3765,1.7042,2.3765,217,0
2008-10-15,1.6579,1.8054,1.4278,1.7685,1954,0
2008-10-17,1.787,1.787,1.4185,1.6674,1790,0
2008-10-21,1.6674,1.6674,1.6674,1.6674,110,0
2008-10-22,2.0633,2.0633,1.6674,1.7593,1031,0
2008-10-23,0.9765,1.8885,0.9765,1.6579,4509,0
2008-10-27,1.3173,1.4461,1.3173,1.4461,651,0
2008-10-28,1.3816,1.3816,1.3816,1.3816,2280,0
2008-10-30,1.3725,1.3725,1.0778,1.1883,3103,0
2008-10-31,1.2711,1.2711,1.2711,1.2711,380,0
2008-11-03,1.2711,1.2711,1.2711,1.2711,542,0
2008-11-04,1.3816,1.3816,1.3816,1.3816,542,0
2008-11-05,1.4094,1.8238,1.4094,1.7962,489,0
2008-11-06,1.8238,1.8238,1.7962,1.8238,940,0
2008-11-07,1.483,1.483,1.483,1.483,868,0
2008-11-10,1.483,1.483,1.483,1.483,1014,0
2008-11-11,1.483,1.483,1.483,1.483,1263,0
2008-11-12,1.483,1.5198,1.483,1.5198,1845,0
2008-11-13,1.5198,1.5198,1.483,1.483,4234,0
2008-11-14,1.483,1.483,1.4278,1.4278,3958,0
2008-11-17,1.1053,1.1606,1.1053,1.1053,4017,0
2008-11-18,1.3816,1.3816,1.1514,1.1514,1742,0
2008-11-19,1.2987,1.2987,0.9212,0.9212,4112,0
2008-11-20,0.7829,0.8292,0.7829,0.7829,2448,0
2008-11-21,0.737,0.7829,0.737,0.7829,2562,0
2008-11-24,0.7829,0.7829,0.7829,0.7829,868,0
2008-11-26,1.0134,1.0134,0.8292,0.8292,4325,0
2008-11-28,0.7829,0.8751,0.7829,0.8751,868,0
2008-12-01,0.7829,0.8382,0.7829,0.8292,1710,0
2008-12-02,0.7829,0.7829,0.7829,0.7829,515,0
2008-12-03,0.7829,0.7829,0.7829,0.7829,542,0
2008-12-04,1.1421,1.8238,0.8566,1.787,5725,0
2008-12-05,1.7779,1.787,1.391,1.391,2390,0
2008-12-08,1.391,1.391,0.9671,1.0868,1302,0
2008-12-09,0.9671,1.1053,0.9397,1.1053,1194,0
2008-12-10,0.9671,0.9671,0.9671,0.9671,110,0
2008-12-11,0.9765,0.9765,0.9765,0.9765,2714,0
2008-12-12,0.9397,0.9397,0.9397,0.9397,2029,0
2008-12-15,0.9027,0.9397,0.8382,0.9397,2315,0
2008-12-16,0.8566,0.8566,0.8474,0.8566,978,0
2008-12-17,0.9212,1.3263,0.9212,1.1053,5861,0
2008-12-18,1.1053,1.6947,0.8474,1.6674,18075,0
2008-12-19,1.0134,1.0134,1.0134,1.0134,668,0
2008-12-22,1.1053,1.1053,1.0134,1.0223,2169,0
2008-12-23,1.0223,1.0223,1.0134,1.0134,217,0
2008-12-24,1.1975,1.1975,1.0685,1.0685,3583,0
2008-12-29,1.0593,1.0593,1.0593,1.0593,651,0
2008-12-30,1.0134,1.0134,1.0134,1.0134,978,0
2008-12-31,1.004,1.1053,1.004,1.1053,2476,0
2009-01-02,1.1514,1.2896,1.0868,1.2896,1520,0
2009-01-05,1.1053,1.1421,0.9856,0.9856,2174,0
2009-01-06,1.2618,1.2618,1.1975,1.1975,1636,0
2009-01-07,1.2618,1.2618,1.2618,1.2618,202,0
2009-01-08,1.0868,1.0868,1.0868,1.0868,1411,0
2009-01-12,1.1145,1.2528,1.1145,1.1975,1157,0
2009-01-20,1.1053,1.2159,1.1053,1.2159,327,0
2009-01-21,1.1975,1.1975,1.1975,1.1975,978,0
2009-01-23,1.1053,1.2528,1.1053,1.1237,1302,0
2009-01-26,1.1237,1.1237,1.1145,1.1237,433,0
2009-01-27,1.1053,1.1053,1.1053,1.1053,542,0
2009-01-29,1.1053,1.1053,1.0685,1.0685,433,0
2009-01-30,1.1883,1.1975,1.1883,1.1975,327,0
2009-02-02,1.0685,1.179,1.0593,1.0593,39064,0
2009-02-05,1.1514,1.1514,1.1514,1.1514,3800,0
2009-02-06,1.0593,1.0593,1.0593,1.0593,11400,0
2009-02-10,1.1053,1.1053,1.0593,1.0593,29942,0
2009-02-11,1.0593,1.0593,1.0408,1.0408,3256,0
2009-02-12,1.0593,1.0593,1.0593,1.0593,12485,0
2009-02-13,1.1883,1.1883,0.9671,0.9671,433,0
2009-02-17,0.9488,0.9856,0.9488,0.9856,110,0
2009-02-20,0.9948,1.0134,0.9671,1.0134,2000,0
2009-02-23,0.9397,0.9397,0.9397,0.9397,1361,0
2009-02-24,0.9671,0.9671,0.9212,0.9488,2118,0
2009-02-26,0.9671,0.9671,0.9212,0.9212,1259,0
2009-02-27,0.9488,0.9671,0.9488,0.9671,1086,0
2009-03-02,0.9212,0.9212,0.8382,0.8382,1086,0
2009-03-03,0.9397,0.9397,0.9119,0.9119,2605,0
2009-03-04,0.9212,0.9212,0.9212,0.9212,163,0
2009-03-05,0.9212,0.9212,0.9212,0.9212,1086,0
2009-03-09,0.9119,0.9119,0.9119,0.9119,473,0
2009-03-10,0.8382,0.8382,0.737,0.737,542,0
2009-03-11,0.7829,0.7829,0.7829,0.7829,309,0
2009-03-12,0.8015,0.8015,0.8015,0.8015,110,0
2009-03-13,0.8474,0.8474,0.8474,0.8474,2064,0
2009-03-16,0.7829,0.7829,0.7459,0.7459,815,0
2009-03-17,0.7459,0.7459,0.737,0.737,433,0
2009-03-18,0.737,0.737,0.737,0.737,217,0
2009-03-19,0.7459,0.7459,0.7459,0.7459,110,0
2009-03-20,0.737,0.737,0.737,0.737,135,0
2009-03-23,0.8292,0.8292,0.8292,0.8292,433,0
2009-03-24,0.8292,0.8292,0.654,0.654,2787,0
2009-03-25,0.737,1.004,0.737,1.004,3544,0
2009-03-26,0.9948,0.9948,0.7829,0.9397,16633,0
2009-03-27,0.9671,0.9948,0.9671,0.9948,542,0
2009-03-30,0.9948,0.9948,0.9765,0.9948,1929,0
2009-03-31,0.9303,0.958,0.9212,0.958,1440,0
2009-04-01,0.9212,0.9671,0.9212,0.9671,978,0
2009-04-02,0.9671,0.9948,0.9671,0.9948,2010,0
2009-04-06,0.8936,0.8936,0.8751,0.8842,1574,0
2009-04-09,0.9212,0.9212,0.8751,0.8751,327,0
2009-04-13,0.8751,0.8751,0.8751,0.8751,391,0
2009-04-14,0.9212,0.9212,0.9212,0.9212,428,0
2009-04-15,0.9212,0.9212,0.9212,0.9212,2503,0
2009-04-16,1.0134,1.1053,0.8751,0.8751,2351,0
2009-04-20,0.8751,1.1514,0.8751,1.1053,7166,0
2009-04-21,1.1514,1.1514,1.1514,1.1514,517,0
2009-04-22,1.1421,1.1421,1.1421,1.1421,693,0
2009-04-23,1.1514,1.2896,1.1514,1.2896,1565,0
2009-04-24,1.1514,1.1514,1.1514,1.1514,539,0
2009-04-28,1.1421,1.1421,1.0134,1.0134,452,0
2009-04-29,0.7923,1.0134,0.7923,0.9765,9879,0
2009-04-30,0.8292,1.1053,0.8292,0.9671,2175,0
2009-05-01,0.9488,0.9488,0.9303,0.9303,338,0
2009-05-04,0.9212,1.133,0.9212,1.133,1279,0
2009-05-05,1.2896,1.2896,1.2804,1.2896,5628,0
2009-05-11,1.2896,1.3263,1.2896,1.3263,839,0
2009-05-12,1.3263,1.3263,1.2896,1.2896,467,0
2009-05-13,1.2896,1.2896,1.2896,1.2896,140,0
2009-05-21,1.2896,1.2896,1.2896,1.2896,110,0
2009-05-27,1.2896,1.3356,1.2896,1.3356,1575,0
2009-05-28,1.2528,1.2896,1.2528,1.2896,283,0
2009-05-29,1.2896,1.2896,1.1883,1.1883,2064,0
2009-06-01,1.225,1.225,1.225,1.225,156,0
2009-06-02,1.1606,1.1606,1.0317,1.1053,4124,0
2009-06-03,1.0962,1.0962,1.0962,1.0962,271,0
2009-06-04,1.0685,1.0685,1.0134,1.0134,7599,0
2009-06-05,1.0223,1.0962,1.0223,1.0962,5405,0
2009-06-08,1.0501,1.0593,1.0501,1.0593,651,0
2009-06-10,1.1053,1.1237,1.0962,1.1053,10257,0
2009-06-11,1.5567,2.4224,1.5567,2.0357,66050,0
2009-06-12,2.4779,2.5147,1.6305,1.6305,52082,0
2009-06-15,1.7224,1.8422,1.4094,1.6947,15277,0
2009-06-16,1.4278,1.8238,1.4185,1.4923,5984,0
2009-06-17,1.6305,1.6305,1.4738,1.4738,1683,0
2009-06-18,1.4738,1.5658,1.4185,1.5658,5706,0
2009-06-19,1.483,1.9712,1.4278,1.9712,3118,0
2009-06-22,1.7502,1.7502,1.7042,1.7042,5270,0
2009-06-23,1.7042,1.7962,1.7042,1.7962,7429,0
2009-06-24,1.7502,1.8422,1.7502,1.8422,890,0
2009-06-25,1.8422,1.8422,1.7317,1.7317,1309,0
2009-06-26,1.8422,1.8422,1.6857,1.6857,3665,0
2009-06-29,1.8422,1.8975,1.7779,1.8238,5313,0
2009-06-30,1.8422,1.8422,1.6579,1.7502,9358,0
2009-07-01,1.7042,1.7042,1.6579,1.6674,8994,0
2009-07-02,1.7502,1.8238,1.7042,1.7317,4885,0
2009-07-06,1.7042,1.7502,1.7042,1.7134,3964,0
2009-07-07,1.6121,1.6121,1.6121,1.6121,2849,0
2009-07-08,1.6121,1.6121,1.6121,1.6121,110,0
2009-07-10,1.6121,1.6121,1.6121,1.6121,4045,0
2009-07-13,1.6121,1.6211,1.483,1.483,6501,0
2009-07-14,1.5658,1.5658,1.5658,1.5658,1832,0
2009-07-15,1.5658,1.5658,1.483,1.5106,7482,0
2009-07-16,1.5015,1.5015,1.3263,1.3541,37135,0
2009-07-17,1.2896,1.3356,1.1975,1.3263,41095,0
2009-07-20,1.3356,1.4738,1.3356,1.4555,30312,0
2009-07-21,1.4185,1.6947,1.3816,1.5937,17560,0
2009-07-22,1.5475,1.5475,1.5475,1.5475,897,0
2009-07-23,1.5475,1.7502,1.4738,1.5198,9082,0
2009-07-24,1.4555,1.5658,1.4555,1.5292,1842,0
2009-07-27,1.3816,1.5658,1.3816,1.483,9186,0
2009-07-28,1.3816,1.5658,1.3816,1.5658,8567,0
2009-07-29,1.5015,1.5382,1.5015,1.5382,327,0
2009-07-30,1.5292,1.5292,1.5015,1.5292,21931,0
2009-07-31,1.6674,1.6674,1.5106,1.5106,5575,0
2009-08-03,1.6211,1.6764,1.6211,1.6764,3841,0
2009-08-04,1.6764,1.6764,1.6579,1.6579,3908,0
2009-08-05,1.7317,1.7317,1.6579,1.6579,2850,0
2009-08-06,1.7317,1.7317,1.7042,1.7042,8458,0
2009-08-07,1.6211,1.7502,1.6211,1.6947,7387,0
2009-08-10,1.7502,1.7502,1.7502,1.7502,976,0
2009-08-11,1.6211,1.7042,1.6211,1.7042,5102,0
2009-08-12,1.7042,1.7042,1.6857,1.6857,4451,0
2009-08-13,1.6579,1.7042,1.4,1.4,18684,0
2009-08-14,1.5937,1.5937,1.4185,1.4555,22820,0
2009-08-17,1.483,1.483,1.2987,1.3631,54205,0
2009-08-18,1.3631,1.4738,1.3448,1.4738,17901,0
2009-08-19,1.437,1.5937,1.437,1.4738,6911,0
2009-08-20,1.5106,1.6396,1.5106,1.5842,6600,0
2009-08-21,1.6121,1.6579,1.6121,1.6579,1086,0
2009-08-24,1.5658,1.6121,1.5198,1.5198,4255,0
2009-08-25,1.5475,1.5658,1.5475,1.5658,868,0
2009-08-26,1.5658,1.6579,1.5658,1.5842,6213,0
2009-08-27,1.5658,1.6579,1.5658,1.6579,34915,0
2009-08-28,1.6121,1.6121,1.6121,1.6121,2064,0
2009-08-31,1.6211,1.6764,1.6211,1.6674,4399,0
2009-09-01,1.6579,1.6579,1.6396,1.6396,1139,0
2009-09-02,1.5842,1.6027,1.5658,1.6027,22746,0
2009-09-03,1.5752,1.5752,1.5752,1.5752,521,0
2009-09-08,1.5658,1.6121,1.5658,1.5658,29855,0
2009-09-09,1.5658,1.6121,1.5658,1.5752,146195,0
2009-09-10,1.5842,1.7042,1.5842,1.7042,5176,0
2009-09-11,1.7042,1.7042,1.7042,1.7042,4926,0
2009-09-14,1.6396,1.6579,1.6121,1.6579,2214,0
2009-09-15,1.7593,1.7593,1.7593,1.7593,376,0
2009-09-16,1.7779,1.8422,1.7779,1.8331,4984,0
2009-09-17,1.8331,1.8331,1.8331,1.8331,327,0
2009-09-18,1.8331,1.8516,1.7962,1.8422,5730,0
2009-09-21,1.8885,1.9159,1.8422,1.8699,6568,0
2009-09-22,1.8699,2.0726,1.8516,2.0726,5456,0
2009-09-23,2.0726,2.0726,2.0726,2.0726,2334,0
2009-09-25,1.9068,1.9068,1.9068,1.9068,1411,0
2009-09-28,1.8699,1.9252,1.8699,1.9252,2358,0
2009-09-29,1.8975,2.1001,1.8975,1.9805,1254,0
2009-10-01,1.9805,1.9805,1.9805,1.9805,1236,0
2009-10-02,1.8975,2.1001,1.8975,2.1001,327,0
2009-10-05,1.9805,2.1646,1.9805,2.1646,11175,0
2009-10-06,2.2936,2.312,2.0449,2.3028,4308,0
2009-10-07,2.0817,2.3674,2.0817,2.3674,1618,0
2009-10-08,2.3948,2.3948,2.312,2.312,1710,0
2009-10-09,2.3212,2.3212,2.3212,2.3212,1086,0
2009-10-12,2.4593,2.9383,2.4593,2.6253,20440,0
2009-10-13,2.6253,2.6713,2.6253,2.6713,3235,0
2009-10-14,2.6344,2.6344,2.3304,2.5884,3831,0
2009-10-15,2.533,2.9477,2.533,2.9477,5967,0
2009-10-16,2.9661,2.9752,2.6713,2.7635,837,0
2009-10-20,2.7174,2.7174,2.6253,2.6713,1567,0
2009-10-21,2.6529,2.7265,2.6529,2.7174,4234,0
2009-10-23,2.9293,2.9293,2.9293,2.9293,1302,0
2009-10-26,2.6435,2.6435,2.6435,2.6435,217,0
2009-10-27,2.6713,2.6713,2.6435,2.6435,1194,0
2009-10-28,2.6344,2.6989,2.4317,2.6897,13434,0
2009-10-29,2.7174,2.7265,2.7174,2.7174,1321,0
2009-10-30,2.6713,2.9477,2.4779,2.7174,281730,0
2009-11-02,2.7726,2.7726,2.7174,2.7174,4465,0
2009-11-03,2.7174,2.8372,2.7174,2.8372,747,0
2009-11-04,2.7818,2.7818,2.7726,2.7726,1411,0
2009-11-05,2.8095,2.8095,2.7265,2.7265,4457,0
2009-11-06,2.8003,2.8095,2.7265,2.7265,1276,0
2009-11-09,2.8278,2.8278,2.8278,2.8278,110,0
2009-11-10,2.7451,2.7451,2.7451,2.7451,129,0
2009-11-11,2.7635,2.7635,2.7635,2.7635,327,0
2009-11-13,2.7635,2.7635,2.7174,2.7174,2334,0
2009-11-20,2.6989,2.7081,2.6989,2.7081,260,0
2009-11-23,2.6989,2.6989,2.6713,2.6805,7426,0
2009-11-24,2.616,2.7357,2.533,2.6529,16283,0
2009-11-25,2.6713,2.6713,2.6253,2.6253,15131,0
2009-11-27,2.6253,2.7357,2.6253,2.6989,46634,0
2009-12-01,2.5147,2.7357,2.5147,2.6713,72661,0
2009-12-02,2.6344,2.6344,2.3212,2.3212,8040,0
2009-12-03,2.358,2.358,2.3304,2.3304,2921,0
2009-12-04,2.3948,2.3948,2.3212,2.3212,433,0
2009-12-07,2.3212,2.3304,2.3212,2.3212,4194,0
2009-12-09,2.1738,2.1738,2.1646,2.1646,2388,0
2009-12-11,2.2015,2.2015,2.2015,2.2015,110,0
2009-12-14,2.1738,2.1738,2.1738,2.1738,327,0
2009-12-15,2.1646,2.3489,2.1646,2.3489,4892,0
2009-12-16,2.312,2.312,2.2015,2.2015,1777,0
2009-12-18,2.1923,2.1923,2.183,2.183,653,0
2009-12-21,2.1923,2.358,2.1923,2.1923,4534,0
2009-12-22,2.1923,2.1923,2.1923,2.1923,1309,0
2009-12-23,2.1923,2.3674,2.1923,2.3674,3347,0
2009-12-24,2.3948,2.3948,2.3948,2.3948,2640,0
2009-12-28,2.3489,2.358,2.3489,2.358,2280,0
2009-12-30,2.5698,2.5698,2.3765,2.3765,217,0
2009-12-31,2.441,2.441,2.3489,2.3948,4382,0
2010-01-04,2.4134,2.4134,2.4134,2.4134,149,0
2010-01-05,2.533,2.533,2.4686,2.4686,403,0
2010-01-06,2.358,2.358,2.312,2.312,3408,0
2010-01-08,2.3212,2.533,2.312,2.533,5612,0
2010-01-11,2.4042,2.5698,2.4042,2.5698,6045,0
2010-01-13,2.4871,2.4962,2.4871,2.4871,1520,0
2010-01-15,2.4042,2.4042,2.4042,2.4042,1159,0
2010-01-19,2.4317,2.4317,2.312,2.312,1813,0
2010-01-20,2.312,2.3212,2.312,2.312,2349,0
2010-01-21,2.3028,2.3397,2.3028,2.3212,8112,0
2010-01-25,2.3212,2.3212,2.3212,2.3212,2605,0
2010-01-26,2.3397,2.3397,2.3028,2.3397,1411,0
2010-01-28,2.441,2.441,2.4224,2.441,5537,0
2010-02-01,2.358,2.358,2.358,2.358,2170,0
2010-02-03,2.358,2.358,2.3304,2.3304,433,0
2010-02-04,2.3304,2.3304,2.3304,2.3304,1411,0
2010-02-11,2.4042,2.533,2.3948,2.533,44891,0
2010-02-12,2.4134,2.4134,2.4042,2.4042,1302,0
2010-02-16,2.3948,2.3948,2.3948,2.3948,170,0
2010-02-23,2.3489,2.3489,2.3489,2.3489,1086,0
2010-02-24,2.3028,2.3489,2.3028,2.3304,3178,0
2010-02-26,2.533,2.662,2.3948,2.4134,2484,0
2010-03-02,2.4134,2.4134,2.4134,2.4134,1063,0
2010-03-03,2.3948,2.3948,2.312,2.312,651,0
2010-03-05,2.3858,2.4134,2.3858,2.4134,1628,0
2010-03-10,2.4502,2.4502,2.3948,2.3948,564,0
2010-03-12,2.4224,2.441,2.4224,2.441,1628,0
2010-03-17,2.3948,2.3948,2.0726,2.3489,3077,0
2010-03-19,2.3489,2.441,2.3489,2.441,1182,0
2010-03-23,2.3489,2.3489,2.3489,2.3489,271,0
2010-03-24,2.3489,2.3489,2.3489,2.3489,217,0
2010-03-25,2.358,2.358,2.358,2.358,484,0
2010-03-26,2.3858,2.3858,2.3858,2.3858,375,0
2010-03-29,2.3858,2.3858,2.3674,2.3674,2529,0
2010-03-30,2.441,2.441,2.441,2.441,272,0
2010-04-01,2.358,2.358,1.9343,1.9989,41760,0
2010-04-05,2.0449,2.1646,2.0449,2.1646,4554,0
2010-04-06,2.3028,2.3028,2.2293,2.2293,4234,0
2010-04-07,2.0817,2.441,2.0817,2.4224,4885,0
2010-04-08,2.2293,2.2661,2.2199,2.2661,2064,0
2010-04-09,2.2661,2.2661,2.2567,2.2567,2170,0
2010-04-14,2.2199,2.3028,2.2199,2.2936,651,0
2010-04-15,2.2382,2.2382,2.2199,2.2199,1086,0
2010-04-16,2.4134,2.441,2.3948,2.3948,3208,0
2010-04-20,2.2199,2.2199,2.2199,2.2199,327,0
2010-04-21,2.2106,2.2106,2.2106,2.2106,978,0
2010-04-22,2.2106,2.2106,2.1185,2.1646,1411,0
2010-04-23,2.1278,2.1278,2.1278,2.1278,1228,0
2010-04-26,2.1278,2.137,2.1185,2.137,4263,0
2010-04-27,2.0817,2.1923,2.0817,2.1923,225,0
2010-04-28,2.2106,2.2106,2.2106,2.2106,271,0
2010-04-29,2.1185,2.1646,2.1185,2.1646,868,0
2010-05-04,2.2936,2.2936,2.1646,2.1646,217,0
2010-05-12,2.0817,2.0817,1.8422,1.8422,1721,0
2010-05-13,1.9159,1.9159,1.9159,1.9159,110,0
2010-05-14,1.9159,1.9159,1.9159,1.9159,327,0
2010-05-17,2.1095,2.1646,2.1095,2.1646,2707,0
2010-05-18,2.0541,2.2661,2.0541,2.2661,327,0
2010-05-19,1.9805,2.1278,1.962,2.1278,5543,0
2010-05-20,2.1278,2.1278,1.9159,1.9805,2280,0
2010-05-21,1.9805,1.9805,1.9805,1.9805,1086,0
2010-05-24,1.9897,1.9897,1.9897,1.9897,238,0
2010-05-25,1.9805,2.1278,1.9435,1.9435,1613,0
2010-05-26,1.8516,1.879,1.8516,1.879,1954,0
2010-05-27,1.9343,2.1185,1.9343,2.1185,7817,0
2010-06-02,1.879,1.9159,1.879,1.9159,2664,0
2010-06-03,2.1095,2.1095,1.8699,1.9343,5971,0
2010-06-04,1.9435,1.9805,1.9435,1.9435,5428,0
2010-06-07,1.8975,1.8975,1.8975,1.8975,327,0
2010-06-11,1.9528,1.9528,1.9068,1.9343,4855,0
2010-06-14,1.9805,1.9805,1.9805,1.9805,542,0
2010-06-15,2.0357,2.0726,2.0357,2.0726,2606,0
2010-06-16,2.0633,2.0726,2.0633,2.0726,553,0
2010-06-18,1.9805,1.9805,1.9435,1.9435,2281,0
2010-06-22,1.9068,1.9068,1.9068,1.9068,110,0
2010-06-25,2.0174,2.0174,2.0174,2.0174,110,0
2010-06-28,2.0174,2.0174,1.9068,1.9343,1383,0
2010-06-29,1.9712,1.9712,1.9712,1.9712,1628,0
2010-06-30,2.0174,2.0174,2.0174,2.0174,760,0
2010-07-07,2.0174,2.0174,1.9989,2.0174,2932,0
2010-07-08,2.0174,2.0265,1.9252,1.9343,2280,0
2010-07-14,2.0174,2.0174,2.0174,2.0174,110,0
2010-07-15,2.0174,2.0174,2.0174,2.0174,110,0
2010-07-19,1.6857,1.9712,1.6857,1.9712,1393,0
2010-07-22,1.9712,1.9712,1.9712,1.9712,168,0
2010-07-23,1.9989,1.9989,1.9989,1.9989,825,0
2010-08-02,1.9435,1.9435,1.9435,1.9435,327,0
2010-08-09,1.8422,1.8422,1.8422,1.8422,327,0
2010-08-10,1.8422,1.8422,1.8422,1.8422,1845,0
2010-08-11,1.6211,1.8422,1.6211,1.8422,2055,0
2010-08-12,1.8422,1.8422,1.8422,1.8422,2170,0
2010-08-13,1.8975,1.8975,1.8975,1.8975,1086,0
2010-08-16,1.741,1.741,1.741,1.741,129,0
2010-08-17,1.8422,1.9435,1.8422,1.9435,502,0
2010-08-18,1.7593,1.7593,1.7593,1.7593,997,0
2010-08-20,1.9159,1.9159,1.9159,1.9159,110,0
2010-08-23,1.7224,1.8516,1.7224,1.8516,803,0
2010-08-24,1.7224,1.741,1.7224,1.741,700,0
2010-08-27,1.8422,1.8422,1.8422,1.8422,110,0
2010-08-31,1.741,1.7779,1.7134,1.7685,19586,0
2010-09-01,1.7685,1.787,1.6579,1.7042,11402,0
2010-09-02,1.7134,1.7502,1.6674,1.6674,5940,0
2010-09-07,1.7042,1.7042,1.6211,1.6211,20681,0
2010-09-08,1.6305,1.6305,1.5475,1.5475,43533,0
2010-09-09,1.9897,2.7081,1.5658,1.5937,23602,0
2010-09-10,1.6121,1.6396,1.5658,1.5658,29184,0
2010-09-13,1.5567,1.6211,1.5567,1.5658,25232,0
2010-09-14,1.5658,1.5658,1.5567,1.5567,36259,0
2010-09-15,1.6121,1.6121,1.5382,1.6027,25136,0
2010-09-16,1.5567,1.6121,1.5475,1.6121,35827,0
2010-09-17,1.5475,1.5475,1.4461,1.4461,33498,0
2010-09-20,1.4461,1.5292,1.4,1.4,36578,0
2010-09-21,1.4185,1.437,1.4185,1.4278,704,0
2010-09-22,1.4461,1.5382,1.4278,1.4738,19483,0
2010-09-23,1.4738,1.4738,1.4738,1.4738,542,0
2010-09-28,1.6121,1.6121,1.5198,1.6027,2280,0
2010-09-30,1.6121,1.8422,1.6121,1.7224,9445,0
2010-10-04,1.7317,1.7317,1.7042,1.7042,217,0
2010-10-05,1.6489,1.6489,1.6211,1.6211,651,0
2010-10-06,1.9159,1.9252,1.8238,1.8238,978,0
2010-10-07,1.6211,1.9252,1.6211,1.9068,4907,0
2010-10-08,1.8975,1.8975,1.8975,1.8975,197,0
2010-10-11,1.8885,1.8885,1.8054,1.8054,1644,0
2010-10-12,1.8054,1.8054,1.8054,1.8054,781,0
2010-10-18,1.7134,1.7502,1.7134,1.7502,542,0
2010-10-19,1.7962,1.8422,1.7962,1.8422,756,0
2010-10-21,1.9989,1.9989,1.9989,1.9989,124,0
2010-10-22,1.8975,1.8975,1.8975,1.8975,110,0
2010-10-25,1.879,1.879,1.8516,1.8516,739,0
2010-10-28,1.8516,1.8516,1.8516,1.8516,110,0
2010-11-02,1.8422,1.8516,1.8422,1.8516,2932,0
2010-11-03,1.8516,1.9252,1.8331,1.9252,6101,0
2010-11-04,1.8516,1.8516,1.8516,1.8516,194,0
2010-11-05,1.8607,1.8607,1.8422,1.8607,6167,0
2010-11-08,1.8422,1.8885,1.8422,1.8607,10400,0
2010-11-09,1.8607,1.8607,1.8516,1.8516,4342,0
2010-11-10,1.8516,1.8607,1.8422,1.8607,7798,0
2010-11-11,2.1185,2.8924,2.1185,2.4593,49262,0
2010-11-12,2.5884,3.2239,2.5056,2.6989,16757,0
2010-11-19,2.7726,2.7726,2.7726,2.7726,110,0
2010-11-22,3.2148,3.2148,3.0582,3.0582,467,0
2010-11-23,3.095,3.1594,3.095,3.1594,4235,0
2010-11-24,3.1318,3.1594,2.9477,3.1594,2297,0
2010-11-29,2.8003,3.0767,2.791,3.0305,2813,0
2010-12-01,2.791,3.0305,2.791,2.9845,1694,0
2010-12-03,2.9937,2.9937,2.9937,2.9937,217,0
2010-12-06,2.874,2.874,2.7635,2.7635,2326,0
2010-12-07,2.7174,2.8095,2.6253,2.6253,651,0
2010-12-09,2.8372,2.8372,2.8095,2.8095,327,0
2010-12-15,2.7081,2.7081,2.4502,2.5239,1464,0
2010-12-16,2.533,2.533,2.533,2.533,433,0
2010-12-17,2.9661,2.9661,2.9661,2.9661,327,0
2010-12-20,2.5791,2.8556,2.5791,2.6897,5335,0
2010-12-21,2.6989,3.0489,2.6989,3.0489,12197,0
2010-12-23,3.0858,3.0858,2.7451,3.0398,1975,0
2010-12-27,3.0398,3.0489,2.8095,3.0489,7762,0
2010-12-28,3.0767,3.1318,3.0767,3.1318,542,0
2010-12-29,3.1318,3.2239,3.1318,3.1779,7661,0
2010-12-30,2.9293,3.0858,2.9293,3.0858,271,0
2010-12-31,3.0858,3.353,2.9752,3.353,703,0
2011-01-03,3.0858,3.353,3.0858,3.2608,392,0
2011-01-04,3.1318,3.1318,3.1318,3.1318,110,0
2011-01-05,2.9477,3.1779,2.9477,3.0214,6980,0
2011-01-06,3.1687,3.1779,3.1502,3.1779,1738,0
2011-01-07,3.2239,3.2331,3.187,3.2056,2823,0
2011-01-10,3.2148,3.2148,3.2056,3.2056,808,0
2011-01-12,3.0767,3.0858,3.0767,3.0858,1010,0
2011-01-13,3.1411,3.2148,3.1411,3.2148,978,0
2011-01-14,3.1779,3.2148,3.1779,3.1779,2410,0
2011-01-18,3.2699,3.2699,3.2699,3.2699,217,0
2011-01-19,3.0582,3.2239,2.9845,3.0398,1488,0
2011-01-20,3.1963,3.1963,3.1963,3.1963,1086,0
2011-01-21,3.1225,3.1318,3.1225,3.1318,717,0
2011-01-24,3.1318,3.1318,3.1318,3.1318,327,0
2011-01-25,3.4358,3.4358,3.2423,3.4081,2041,0
2011-01-26,3.4081,3.4081,3.353,3.362,1259,0
2011-01-27,3.4081,3.4358,3.399,3.4358,4331,0
2011-01-31,3.399,3.445,3.399,3.445,2496,0
2011-02-01,3.1594,3.1594,3.1594,3.1594,110,0
2011-02-02,3.1411,3.4358,3.0489,3.1411,1352,0
2011-02-03,3.3068,3.399,3.1779,3.1779,651,0
2011-02-07,3.445,3.445,3.445,3.445,2424,0
2011-02-08,3.4175,3.4175,3.4175,3.4175,110,0
2011-02-11,3.1411,3.2331,3.1411,3.2239,651,0
2011-02-14,3.2239,3.2239,3.0674,3.0674,10450,0
2011-02-15,3.1411,3.1687,3.1318,3.1687,1411,0
2011-02-16,3.0767,3.1318,2.9108,3.1318,9825,0
2011-02-17,3.0582,3.1318,3.0029,3.0029,4109,0
2011-02-18,3.1318,3.1318,2.9752,2.9752,2260,0
2011-02-22,2.9661,3.0121,2.9661,3.0029,1649,0
2011-02-23,3.0121,3.0398,3.0121,3.0305,433,0
2011-02-24,3.0214,3.0305,3.0214,3.0214,868,0
2011-02-25,3.0214,3.1135,3.0214,3.1135,2064,0
2011-02-28,3.0121,3.0121,3.0121,3.0121,542,0
2011-03-02,3.2148,3.2239,2.9752,2.9752,1086,0
2011-03-07,3.0767,3.0767,3.0767,3.0767,110,0
2011-03-08,2.9845,2.9937,2.9845,2.9937,433,0
2011-03-09,3.0214,3.0214,3.0214,3.0214,433,0
2011-03-14,2.9845,3.1318,2.9752,3.1225,1845,0
2011-03-15,2.9845,2.9845,2.9752,2.9752,690,0
2011-03-16,2.8831,2.9937,2.8831,2.9937,1564,0
2011-03-17,2.9845,3.0858,2.9845,3.0858,1411,0
2011-03-18,3.0858,3.1135,3.0858,3.095,587,0
2011-03-21,3.095,3.1043,2.9845,2.9937,18006,0
2011-03-22,3.0305,3.0582,3.0305,3.0398,5844,0
2011-03-23,3.0582,3.0582,3.0489,3.0489,1208,0
2011-03-24,3.0489,3.0674,3.0489,3.0489,698,0
2011-03-25,3.095,3.2239,3.095,3.2239,1845,0
2011-03-28,3.2148,3.2699,3.1318,3.1318,6963,0
2011-03-29,3.1502,3.1687,3.1502,3.1502,3256,0
2011-03-30,3.0121,3.1043,2.9477,2.9661,14706,0
2011-03-31,2.9845,3.362,2.9752,3.3068,1222,0
2011-04-01,3.353,3.353,3.2976,3.2976,542,0
2011-04-04,3.3713,4.0069,3.3161,3.8688,50929,0
2011-04-05,3.7858,3.8688,3.5556,3.6016,6002,0
2011-04-06,3.5463,3.7213,3.4911,3.4911,3626,0
2011-04-07,3.4911,3.5832,3.4911,3.574,2736,0
2011-04-08,3.4635,3.5463,3.3344,3.4911,10494,0
2011-04-11,3.5372,3.8871,3.5372,3.5924,10396,0
2011-04-12,3.5002,3.5096,3.5002,3.5002,9390,0
2011-04-13,3.6753,3.6753,3.6293,3.6293,300,0
2011-04-15,3.5556,3.6569,3.5556,3.6569,978,0
2011-04-18,3.6108,3.6845,3.4911,3.6108,17906,0
2011-04-19,3.6753,3.6753,3.6383,3.6383,5293,0
2011-04-20,3.6383,3.6845,3.5556,3.6108,10617,0
2011-04-21,3.6477,3.6477,3.5463,3.6108,5877,0
2011-04-25,3.6108,3.6108,3.5924,3.5924,11273,0
2011-04-26,3.6108,3.6108,3.5002,3.5372,12221,0
2011-04-29,3.5372,3.5832,3.399,3.5002,13036,0
2011-05-02,3.5002,3.5832,3.5002,3.528,2824,0
2011-05-03,3.5556,3.574,3.5185,3.5185,3692,0
2011-05-04,3.5556,3.5556,3.5002,3.5002,1721,0
2011-05-05,3.5372,3.574,3.4727,3.4727,1422,0
2011-05-06,3.5832,3.5832,3.5096,3.5832,570,0
2011-05-09,3.5832,3.5832,3.5096,3.5648,1225,0
2011-05-10,3.5832,3.6753,3.5832,3.6753,8267,0
2011-05-11,3.6845,3.6845,3.6477,3.6845,8018,0
2011-05-12,3.9976,4.2832,3.9976,4.0898,62718,0
2011-05-13,4.2556,4.2556,4.0437,4.0714,3548,0
2011-05-16,4.0714,4.2463,4.0714,4.2003,5002,0
2011-05-17,4.1912,4.2003,4.0714,4.1451,61125,0
2011-05-18,4.1912,4.1912,3.9793,4.0069,8490,0
2011-05-19,4.0344,4.1543,3.7581,4.0531,24320,0
2011-05-20,4.1359,4.1451,4.0069,4.0069,2553,0
2011-05-23,4.0344,4.099,4.0344,4.0437,6980,0
2011-05-24,4.0437,4.099,4.0437,4.099,2263,0
2011-05-25,4.0437,4.1175,4.0437,4.0806,1239,0
2011-05-26,4.0531,4.0531,4.0255,4.0344,3771,0
2011-05-27,4.0344,4.1082,4.0344,4.0531,5661,0
2011-05-31,4.1082,4.1912,4.0255,4.0437,18512,0
2011-06-01,4.0714,4.1451,4.0531,4.0806,3148,0
2011-06-02,4.099,4.099,4.0437,4.099,5050,0
2011-06-03,4.099,4.099,4.099,4.099,194,0
2011-06-06,4.1359,4.1912,4.0255,4.0898,16595,0
2011-06-07,4.099,4.099,4.0714,4.0714,3668,0
2011-06-08,4.0714,4.0714,4.0714,4.0714,608,0
2011-06-09,4.0714,4.1451,4.0255,4.1267,5067,0
2011-06-10,4.1451,4.1451,4.0255,4.0898,1889,0
2011-06-13,4.0622,4.1819,4.0255,4.0714,15987,0
2011-06-14,4.1359,4.1727,4.0622,4.1727,6918,0
2011-06-15,4.1727,4.2832,4.1727,4.2832,2393,0
2011-06-16,4.2003,4.2003,4.1267,4.1819,2430,0
2011-06-17,4.2003,4.2372,4.0344,4.0344,9487,0
2011-06-20,4.0255,4.0437,4.0255,4.0255,8764,0
2011-06-21,4.1267,4.2372,4.1267,4.2372,10064,0
2011-06-22,4.1543,4.2372,4.1359,4.1912,4234,0
2011-06-23,4.2372,4.2372,4.1912,4.1912,1562,0
2011-06-24,4.0622,4.0714,4.0344,4.0714,462,0
2011-06-27,4.0714,4.2281,4.0069,4.1359,8575,0
2011-06-28,4.2186,4.2186,4.0437,4.1267,949,0
2011-06-29,4.1267,4.1912,4.0344,4.0344,934,0
2011-06-30,4.0437,4.1175,4.0437,4.0437,868,0
2011-07-01,4.0069,4.099,4.0069,4.099,1808,0
2011-07-05,4.2281,4.3294,4.099,4.2003,6561,0
2011-07-06,4.2372,4.3753,4.2372,4.3294,4392,0
2011-07-07,4.3568,4.3753,4.3294,4.3294,2714,0
2011-07-08,4.3294,4.3294,4.3294,4.3294,433,0
2011-07-11,4.3294,4.3753,4.2649,4.3568,16446,0
2011-07-12,4.2556,4.3753,4.2556,4.3753,2238,0
2011-07-13,4.3753,4.3753,4.3753,4.3753,354,0
2011-07-14,4.3753,4.3753,4.3294,4.3294,2055,0
2011-07-15,4.3478,4.3753,4.274,4.274,4216,0
2011-07-18,4.3753,4.3753,4.2556,4.3753,6599,0
2011-07-19,4.3753,4.5135,4.3753,4.5135,9260,0
2011-07-20,4.4675,4.5503,4.4675,4.5503,5332,0
2011-07-21,4.5503,4.5503,4.5228,4.5503,5563,0
2011-07-22,4.5503,4.5595,4.5503,4.5595,7328,0
2011-07-25,4.5595,4.5873,4.5503,4.5873,9001,0
2011-07-26,4.5779,4.5873,4.5228,4.5779,5362,0
2011-07-27,4.5873,4.5873,4.3385,4.5319,5387,0
2011-07-28,4.5319,4.5503,4.3568,4.3568,1954,0
2011-07-29,4.3294,4.495,4.3294,4.495,3202,0
2011-08-01,4.5319,4.5873,4.2372,4.5319,18370,0
2011-08-02,4.5779,4.6148,4.3568,4.4214,11581,0
2011-08-03,4.7807,4.7899,4.4675,4.5319,3582,0
2011-08-04,4.5503,4.5595,4.3847,4.3847,2214,0
2011-08-05,4.67,4.67,3.1594,3.9149,15024,0
2011-08-08,3.1779,3.7675,2.4686,3.574,37836,0
2011-08-09,3.9057,3.9149,3.3436,3.5096,12588,0
2011-08-10,3.5463,3.62,3.2608,3.5096,10197,0
2011-08-11,3.6383,4.1359,3.5924,4.1359,20524,0
2011-08-12,4.1082,4.1819,4.099,4.1819,2496,0
2011-08-15,4.1819,4.3847,4.1636,4.1636,14475,0
2011-08-16,4.3294,4.6057,4.1359,4.5595,15746,0
2011-08-17,4.799,4.8268,4.3294,4.7714,37035,0
2011-08-18,4.7438,4.7438,4.495,4.5964,6882,0
2011-08-19,4.5689,4.7162,4.5412,4.5412,902,0
2011-08-22,4.4491,4.4491,4.3753,4.4491,7111,0
2011-08-23,4.4491,4.4491,4.2832,4.4214,20593,0
2011-08-24,4.4398,4.5503,4.4306,4.4675,2366,0
2011-08-25,4.4675,4.4675,4.4582,4.4582,868,0
2011-08-26,4.4582,4.4582,4.4491,4.4491,5753,0
2011-08-29,4.4491,4.5412,4.3753,4.4675,8156,0
2011-08-30,4.4767,4.5412,4.4675,4.5412,2343,0
2011-08-31,4.5412,4.5412,4.5319,4.5412,4076,0
2011-09-01,4.3753,4.5135,4.3753,4.3936,327,0
2011-09-02,4.5044,4.5135,4.4214,4.5044,5895,0
2011-09-06,4.4214,4.5044,4.3294,4.4491,8192,0
2011-09-07,4.5044,4.5135,4.3294,4.3568,8279,0
2011-09-08,4.5135,4.5412,4.3936,4.4491,4598,0
2011-09-09,4.403,4.4214,4.3478,4.3478,1302,0
2011-09-12,4.1912,4.4859,4.1912,4.3017,1585,0
2011-09-13,4.3017,4.3017,4.1451,4.2924,4950,0
2011-09-14,4.2832,4.3017,4.1175,4.1451,24046,0
2011-09-15,4.1912,4.1912,3.7122,4.0531,12179,0
2011-09-16,4.0531,4.1636,3.7397,4.1636,10021,0
2011-09-19,4.1819,4.1819,4.0344,4.1451,14129,0
2011-09-20,4.1727,4.1819,4.1727,4.1727,4451,0
2011-09-21,4.1727,4.1727,3.97,4.1359,5114,0
2011-09-22,3.9425,3.9425,3.6845,3.8319,8136,0
2011-09-23,3.8319,3.8688,3.7213,3.7213,1019,0
2011-09-26,3.7675,3.8688,3.7675,3.8688,5874,0
2011-09-27,3.8871,4.099,3.8871,3.8963,3590,0
2011-09-28,4.0898,4.0898,3.795,3.9057,1891,0
2011-09-29,3.8688,3.8688,3.8688,3.8688,760,0
2011-09-30,3.6845,3.8594,3.6845,3.8503,3255,0
2011-10-03,3.7766,3.7766,3.5096,3.5372,6151,0
2011-10-04,3.4542,3.6293,3.3161,3.3161,1574,0
2011-10-05,3.4175,3.4175,3.2239,3.3713,10480,0
2011-10-06,3.362,3.4542,3.2699,3.4081,1440,0
2011-10-07,3.399,3.4911,3.399,3.4727,6131,0
2011-10-10,3.5002,3.5924,3.5002,3.5924,5008,0
2011-10-11,3.5924,3.6293,3.5924,3.6108,10460,0
2011-10-12,3.6383,3.6661,3.6383,3.6661,353,0
2011-10-13,3.6569,3.8227,3.6569,3.7766,3688,0
2011-10-14,3.7766,3.8227,3.6845,3.7766,2700,0
2011-10-17,3.6108,3.8779,3.6108,3.8688,3615,0
2011-10-18,3.97,3.9886,3.8135,3.9608,2421,0
2011-10-19,3.9608,3.97,3.9608,3.9608,978,0
2011-10-20,3.528,3.9608,3.4727,3.9425,1954,0
2011-10-21,3.8594,3.8594,3.4817,3.5463,10723,0
2011-10-24,3.6293,3.8044,3.6293,3.7122,1415,0
2011-10-25,3.8044,3.8227,3.7029,3.7307,4557,0
2011-10-26,3.7766,3.7766,3.7581,3.7675,1194,0
2011-10-27,3.8594,3.8594,3.6845,3.7307,12828,0
2011-10-28,3.7213,3.7766,3.7029,3.7397,4512,0
2011-10-31,3.7213,3.8594,3.6845,3.8044,9935,0
2011-11-01,3.8227,3.8688,3.8135,3.8688,1575,0
2011-11-03,3.9608,4.0069,3.9608,4.0069,1738,0
2011-11-04,3.9886,4.0714,3.9057,3.9976,6108,0
2011-11-07,3.9793,4.0531,3.9793,4.0531,5497,0
2011-11-08,3.7029,3.7029,3.3161,3.4266,52938,0
2011-11-09,3.4358,3.445,3.3161,3.3436,8073,0
2011-11-10,3.445,3.445,3.3161,3.3161,2286,0
2011-11-11,3.445,3.445,3.3898,3.445,2609,0
2011-11-14,3.445,3.445,3.2699,3.2976,17412,0
2011-11-15,3.3161,3.3898,3.3161,3.3898,1576,0
2011-11-16,3.3161,3.3161,3.2699,3.2699,6689,0
2011-11-17,3.2699,3.2793,3.2699,3.2699,2027,0
2011-11-18,3.2885,3.3254,3.2699,3.3254,3693,0
2011-11-21,3.3344,3.3436,3.2699,3.2976,6981,0
2011-11-22,3.2976,3.399,3.2976,3.399,9014,0
2011-11-23,3.2976,3.3898,3.2699,3.2699,22160,0
2011-11-28,3.3713,3.4175,3.2699,3.2699,2170,0
2011-11-30,3.2516,3.399,3.2148,3.2148,5321,0
2011-12-01,3.2148,3.3436,3.2148,3.2793,1467,0
2011-12-02,3.187,3.187,3.187,3.187,217,0
2011-12-05,3.2056,3.445,3.1135,3.1502,23026,0
2011-12-06,3.1502,3.2056,3.1502,3.2056,1758,0
2011-12-07,3.2056,3.2056,3.1318,3.1318,960,0
2011-12-08,3.1318,3.362,3.1318,3.362,1052,0
2011-12-09,3.4081,3.4081,3.399,3.399,542,0
2011-12-12,3.399,3.445,3.0398,3.4081,12316,0
2011-12-13,3.5002,3.5002,3.5002,3.5002,217,0
2011-12-14,3.1779,3.362,3.1779,3.2239,868,0
2011-12-16,3.187,3.4817,3.187,3.2331,2599,0
2011-12-19,3.1779,3.4911,3.1779,3.2699,10078,0
2011-12-20,3.1318,3.2793,3.1318,3.2793,1411,0
2011-12-21,3.2331,3.4635,3.1502,3.4635,7826,0
2011-12-22,3.2793,3.2885,3.2331,3.2423,8198,0
2011-12-23,3.2423,3.2423,3.187,3.187,2729,0
2011-12-27,3.1594,3.2239,3.1594,3.187,5119,0
2011-12-28,3.1779,3.2608,3.0489,3.2516,10033,0
2011-12-29,3.2608,3.2608,3.2608,3.2608,6188,0
2011-12-30,3.0858,3.2608,3.0858,3.187,1483,0
2012-01-03,3.1687,3.2699,3.0858,3.2699,11056,0
2012-01-04,3.2148,3.2699,3.0767,3.2608,1552,0
2012-01-05,3.1135,3.2239,3.1135,3.2239,1690,0
2012-01-06,3.2148,3.2148,3.1963,3.2148,3256,0
2012-01-09,3.1594,3.2239,3.1594,3.2239,625,0
2012-01-10,3.1594,3.1594,3.1318,3.1318,1381,0
2012-01-11,3.4081,3.4081,3.1502,3.1502,489,0
2012-01-12,3.1411,3.1502,3.1411,3.1502,547,0
2012-01-17,3.2239,3.2516,3.2239,3.2516,433,0
2012-01-18,3.353,3.4911,3.2699,3.362,8337,0
2012-01-19,3.353,3.4911,3.353,3.4911,5425,0
2012-01-20,3.3898,3.4911,3.362,3.445,5652,0
2012-01-23,3.3805,3.4081,3.3161,3.3161,14411,0
2012-01-24,3.3068,3.5002,3.2331,3.3436,28035,0
2012-01-25,3.362,3.5463,3.362,3.5185,28599,0
2012-01-26,3.5002,3.5463,3.5002,3.5002,10413,0
2012-01-27,3.5002,3.5002,3.5002,3.5002,196,0
2012-01-30,3.5463,3.5648,3.5372,3.5372,2961,0
2012-01-31,3.574,3.6293,3.574,3.6293,14219,0
2012-02-01,3.6108,3.6938,3.5924,3.6845,9879,0
2012-02-02,3.6661,3.6661,3.6569,3.6661,1628,0
2012-02-03,3.6753,3.6845,3.6383,3.6569,2496,0
2012-02-06,3.6845,3.7397,3.6845,3.6845,6615,0
2012-02-07,3.7581,3.7766,3.7307,3.7307,2070,0
2012-02-08,3.7397,3.7397,3.7397,3.7397,1411,0
2012-02-09,3.7766,3.7766,3.7307,3.7766,3064,0
2012-02-13,3.7029,3.7029,3.7029,3.7029,1063,0
2012-02-14,3.6938,3.6938,3.6845,3.6845,1463,0
2012-02-15,3.6845,3.6845,3.6845,3.6845,1574,0
2012-02-16,3.6845,3.7766,3.6845,3.7307,6915,0
2012-02-17,3.7307,3.8135,3.7029,3.7766,19231,0
2012-02-21,3.8135,3.8503,3.7766,3.8503,36261,0
2012-02-22,3.7858,3.8319,3.7307,3.7307,433,0
2012-02-23,3.7029,3.749,3.7029,3.7307,1290,0
2012-02-24,3.7307,3.7307,3.7307,3.7307,389,0
2012-02-27,3.7307,3.8411,3.7307,3.8411,5287,0
2012-02-28,3.7307,3.8411,3.6938,3.6938,1251,0
2012-02-29,3.7122,3.8135,3.7122,3.8135,628,0
2012-03-01,3.8135,3.8135,3.7213,3.7307,3060,0
2012-03-02,3.8135,3.8135,3.7029,3.7766,2604,0
2012-03-05,3.7766,3.7766,3.7029,3.7766,2484,0
2012-03-06,3.8135,3.8135,3.6938,3.7029,3155,0
2012-03-08,3.7675,3.7675,3.7581,3.7675,868,0
2012-03-12,3.7675,3.7675,3.7675,3.7675,607,0
2012-03-13,3.8135,3.8135,3.8044,3.8044,805,0
2012-03-14,3.7766,3.7766,3.7766,3.7766,3623,0
2012-03-15,3.6845,3.8135,3.6845,3.8135,3735,0
2012-03-16,3.749,3.795,3.7307,3.795,4611,0
2012-03-19,3.8044,3.8411,3.7858,3.8227,9538,0
2012-03-20,3.8411,3.8503,3.8227,3.8227,17624,0
2012-03-21,3.9057,3.9057,3.8871,3.8871,5645,0
2012-03-22,3.8779,4.0806,3.8688,4.0806,9160,0
2012-03-23,4.1359,4.32,4.099,4.1082,15984,0
2012-03-26,4.32,4.32,4.1175,4.2186,11395,0
2012-03-27,4.32,4.4306,4.1912,4.3294,13983,0
2012-03-28,4.5044,4.5044,3.6016,3.6938,74275,0
2012-03-29,3.8227,3.8319,3.6569,3.6569,7958,0
2012-03-30,3.6569,3.6606,3.585,3.585,4700,0
2012-04-02,3.6383,3.7675,3.6383,3.7213,11852,0
2012-04-03,3.7213,3.7858,3.6845,3.7766,15412,0
2012-04-04,3.749,3.9057,3.749,3.8688,27323,0
2012-04-05,3.8963,3.9057,3.8594,3.8871,9554,0
2012-04-09,3.8411,3.8503,3.6845,3.8503,15941,0
2012-04-10,3.9057,3.9057,3.6383,3.6383,10960,0
2012-04-11,3.7581,3.7675,3.7307,3.7307,2496,0
2012-04-12,3.7307,3.8503,3.5924,3.6293,11010,0
2012-04-13,3.6845,3.8411,3.6845,3.8227,1509,0
2012-04-16,3.8411,3.8411,3.5832,3.7122,1958,0
2012-04-17,3.7858,3.8503,3.749,3.749,4645,0
2012-04-18,3.8135,3.8227,3.6845,3.795,13298,0
2012-04-19,3.8044,3.8044,3.7766,3.7766,650,0
2012-04-20,3.795,3.8135,3.6938,3.6938,8180,0
2012-04-23,3.7858,4.0531,3.7858,4.0531,36080,0
2012-04-24,4.1267,4.3109,4.0806,4.0806,16977,0
2012-04-25,4.0161,4.2281,4.0161,4.0898,6610,0
2012-04-26,4.1819,4.1912,3.9793,4.1451,7909,0
2012-04-27,4.1912,4.2186,3.9057,4.0622,19088,0
2012-04-30,4.0714,4.1451,4.0714,4.1306,4997,0
2012-05-01,4.1082,4.1267,4.0531,4.099,2388,0
2012-05-02,4.0531,4.0531,4.0531,4.0531,2044,0
2012-05-03,4.0714,4.1082,4.0714,4.1082,1411,0
2012-05-04,4.0714,4.0714,3.9333,3.9333,2230,0
2012-05-07,3.9793,4.099,3.924,3.924,4841,0
2012-05-08,3.9608,4.0714,3.9057,3.9057,16942,0
2012-05-09,3.9057,3.9057,3.6383,3.7122,5753,0
2012-05-10,3.9976,4.2372,3.9976,4.1359,26565,0
2012-05-11,4.1912,4.1912,4.0531,4.099,7436,0
2012-05-14,4.0898,4.2649,3.9608,4.2556,10261,0
2012-05-15,4.1175,4.2281,4.0255,4.0255,7945,0
2012-05-16,4.0069,4.1175,3.795,3.9608,16264,0
2012-05-17,3.7029,3.8963,3.7029,3.8319,8192,0
2012-05-18,3.8688,3.8688,3.8688,3.8688,651,0
2012-05-21,3.9057,4.1175,3.8227,4.1175,7538,0
2012-05-22,4.0069,4.1082,3.9793,4.0714,18421,0
2012-05-23,4.1267,4.1267,3.9149,4.1267,10802,0
2012-05-24,4.0622,4.1082,4.0622,4.0806,13565,0
2012-05-25,4.1451,4.2281,4.1451,4.2281,651,0
2012-05-29,4.3662,4.3662,3.924,4.3294,19648,0
2012-05-30,4.3662,4.3662,4.3109,4.32,1979,0
2012-05-31,4.32,4.32,4.0991,4.2373,11318,0
2012-06-01,4.2372,4.2556,4.0161,4.0255,12563,0
2012-06-04,4.0344,4.1359,3.9149,4.0069,18963,0
2012-06-05,4.0531,4.0531,4.0069,4.0069,2038,0
2012-06-06,4.0622,4.0622,4.0531,4.0531,1628,0
2012-06-07,4.0622,4.0622,4.0622,4.0622,327,0
2012-06-08,4.0622,4.0622,3.9149,3.9149,433,0
2012-06-11,4.099,4.2281,4.099,4.1636,4126,0
2012-06-12,4.1451,4.1451,3.9149,4.0437,4301,0
2012-06-13,4.0531,4.1727,4.0531,4.0531,2494,0
2012-06-14,3.9149,4.1359,3.9149,4.099,3176,0
2012-06-15,4.0531,4.099,4.0069,4.099,5181,0
2012-06-18,4.1175,4.1727,4.1175,4.1727,1457,0
2012-06-19,4.2186,4.2281,4.1912,4.1912,14715,0
2012-06-20,4.2556,4.2556,4.0161,4.0161,8384,0
2012-06-21,3.97,4.2924,3.97,4.2372,6231,0
2012-06-22,4.2649,4.67,4.2463,4.5595,26985,0
2012-06-25,4.4859,4.6976,4.3753,4.4306,30050,0
2012-06-26,4.3847,4.6057,4.3847,4.5595,5145,0
2012-06-27,4.5228,4.5595,4.5228,4.5412,1983,0
2012-06-28,4.5595,4.5595,4.3753,4.3753,11131,0
2012-06-29,4.6609,4.6976,4.4307,4.6516,5477,0
2012-07-02,4.7255,4.7438,4.3568,4.4491,18207,0
2012-07-03,4.7641,4.8082,4.6976,4.8057,3420,0
2012-07-05,4.8359,4.8912,4.5319,4.6241,15418,0
2012-07-06,4.6241,4.8359,4.5873,4.7807,7633,0
2012-07-09,4.9004,5.2965,4.9004,5.1768,34487,0
2012-07-10,5.2135,5.2135,5.1123,5.1123,5016,0
2012-07-11,5.278,5.2965,5.2503,5.2872,7176,0
2012-07-12,5.278,5.278,5.1123,5.278,3074,0
2012-07-13,5.278,5.278,5.2173,5.2173,1404,0
2012-07-16,5.1952,5.2229,5.0201,5.0569,22364,0
2012-07-17,5.0662,5.2965,5.0662,5.2486,5840,0
2012-07-18,5.278,5.278,5.1123,5.1216,17838,0
2012-07-19,5.1123,5.278,5.0937,5.1306,2162,0
2012-07-20,5.1859,5.1859,4.8359,5.0847,6465,0
2012-07-23,5.1123,5.1123,4.8268,5.1123,4519,0
2012-07-24,5.1122,5.1122,5.1122,5.1122,542,0
2012-07-25,5.0662,5.0662,4.7531,4.799,17952,0
2012-07-26,4.7162,4.7255,4.6057,4.6516,4035,0
2012-07-27,4.6885,4.6885,4.6885,4.6885,978,0
2012-07-30,4.6885,4.8637,4.5595,4.6333,23193,0
2012-07-31,4.6241,4.8727,4.5613,4.8535,2356,0
2012-08-01,4.882,5.0847,4.882,4.882,7194,0
2012-08-02,4.6426,5.0467,4.6426,5.0294,1393,0
2012-08-03,4.9833,5.0478,4.9741,5.0293,801,0
2012-08-06,5.0478,5.1583,4.9096,4.9281,21739,0
2012-08-07,5.0662,5.2044,5.0662,5.2044,6649,0
2012-08-08,5.0937,5.2414,5.0937,5.2319,7506,0
2012-08-09,5.2319,5.7478,5.2044,5.5267,11531,0
2012-08-10,5.5177,5.5543,5.2319,5.5267,17181,0
2012-08-13,5.5267,5.5636,5.2965,5.4991,10166,0
2012-08-14,5.6005,5.6005,5.4632,5.5267,16330,0
2012-08-15,5.6096,5.6096,5.3886,5.3886,6811,0
2012-08-16,5.5544,5.7478,5.536,5.7478,20549,0
2012-08-17,5.7478,5.7478,5.5083,5.7478,12590,0
2012-08-20,5.7387,5.7478,5.5636,5.7109,4497,0
2012-08-21,5.5267,5.7109,5.3977,5.4346,5911,0
2012-08-22,5.4986,5.4986,5.3886,5.3886,2666,0
2012-08-23,5.324,5.324,5.2965,5.324,1986,0
2012-08-24,5.324,5.3241,4.9096,4.9096,33842,0
2012-08-27,4.9741,5.3056,4.9741,5.2229,22958,0
2012-08-28,5.2965,5.567,5.278,5.567,9405,0
2012-08-29,5.5452,5.5728,5.3425,5.5267,4566,0
2012-08-30,5.5636,5.5636,5.5161,5.5177,3316,0
2012-08-31,5.4346,5.4439,5.2688,5.4158,23405,0
2012-09-04,5.4162,5.4162,5.0386,5.2044,9447,0
2012-09-05,5.2872,5.4162,4.9096,5.0754,4361,0
2012-09-06,5.1583,5.4255,5.1583,5.2965,6461,0
2012-09-07,5.3425,5.5082,5.3425,5.4521,10716,0
2012-09-10,5.3425,5.4309,5.2135,5.4309,4589,0
2012-09-11,5.2414,5.4255,5.2319,5.4162,1909,0
2012-09-12,5.324,5.5083,5.3159,5.5083,1891,0
2012-09-13,5.4255,5.4255,5.407,5.407,6732,0
2012-09-14,5.2688,5.3944,5.2596,5.2688,8696,0
2012-09-17,5.4162,5.4162,5.2229,5.2872,9010,0
2012-09-18,5.2044,5.2965,5.0662,5.1859,14782,0
2012-09-19,5.2044,5.2605,5.2044,5.2044,8965,0
2012-09-20,5.2044,5.2086,5.1583,5.2086,4585,0
2012-09-21,5.1675,5.2319,5.0018,5.2319,10255,0
2012-09-24,5.2319,5.2872,5.2053,5.2135,8319,0
2012-09-25,5.1583,5.3425,5.1583,5.3056,9942,0
2012-09-26,5.3056,5.3056,5.1583,5.2044,7540,0
2012-09-27,5.1768,5.2965,5.1583,5.2965,5204,0
2012-09-28,5.2872,5.2872,5.1583,5.1768,4839,0
2012-10-01,5.2414,5.3425,5.1583,5.3425,15906,0
2012-10-02,5.2229,5.2965,5.1675,5.1859,13936,0
2012-10-03,5.1031,5.2135,5.0201,5.117,8305,0
2012-10-04,5.1583,5.1583,5.1031,5.1583,8850,0
2012-10-05,5.1307,5.1307,5.1123,5.1307,843,0
2012-10-08,5.0478,5.0937,5.0478,5.0662,2945,0
2012-10-09,5.1491,5.1491,5.1491,5.1491,110,0
2012-10-10,5.1568,5.1583,5.0938,5.1536,5117,0
2012-10-11,5.0937,5.1185,5.0937,5.1185,4286,0
2012-10-15,5.1306,5.1583,5.0937,5.1216,13725,0
2012-10-16,5.1568,5.1583,5.1568,5.1568,1086,0
2012-10-17,5.1583,5.1583,5.0937,5.1583,24449,0
2012-10-18,5.1399,5.3425,5.1399,5.3424,17278,0
2012-10-19,5.2319,5.3425,5.2318,5.2896,15834,0
2012-10-22,5.3425,5.4346,5.2319,5.407,18236,0
2012-10-23,5.4346,5.4991,5.1675,5.2688,9033,0
2012-10-24,5.3334,5.6005,5.2981,5.5083,4812,0
2012-10-25,5.6282,5.6282,5.2965,5.2965,11275,0
2012-10-26,5.4346,5.6188,5.4346,5.6188,3980,0
2012-10-31,5.5452,5.6281,5.5452,5.6005,8566,0
2012-11-01,5.536,5.6005,5.536,5.5544,5684,0
2012-11-02,5.5636,5.5636,5.3149,5.5636,15063,0
2012-11-05,5.5267,5.5267,5.3425,5.3701,9313,0
2012-11-06,5.3564,5.4808,5.3564,5.4808,7707,0
2012-11-07,5.3425,5.5452,5.324,5.324,17455,0
2012-11-08,5.4255,5.4622,5.3977,5.4255,14503,0
2012-11-09,5.2872,5.5359,5.2872,5.5359,5774,0
2012-11-12,5.5083,5.5452,5.4346,5.4811,21383,0
2012-11-13,5.5452,5.8493,5.3056,5.4346,58197,0
2012-11-14,5.4899,5.5728,5.4346,5.4439,16747,0
2012-11-15,5.3425,5.3425,5.2044,5.2611,9657,0
2012-11-16,5.2135,5.2135,5.0662,5.0754,16175,0
2012-11-19,5.0662,5.2871,5.0662,5.2319,33673,0
2012-11-20,5.2872,5.3334,5.2498,5.2872,5439,0
2012-11-21,5.2414,5.2965,5.2414,5.2965,1302,0
2012-11-23,5.2596,5.2688,5.2319,5.2319,542,0
2012-11-26,5.2942,5.3148,5.2044,5.2965,5666,0
2012-11-27,5.2688,5.4808,5.2319,5.4715,8636,0
2012-11-28,5.3886,5.4161,5.3241,5.4161,1580,0
2012-11-29,5.407,5.4346,5.3886,5.407,7832,0
2012-11-30,5.4439,5.4531,5.4255,5.4255,3148,0
2012-12-03,5.4346,5.5267,5.4346,5.5267,25272,0
2012-12-04,5.5177,5.6096,5.5177,5.5267,13779,0
2012-12-05,5.5267,5.6188,5.5267,5.5729,7996,0
2012-12-06,5.5268,5.6005,5.5268,5.6005,2665,0
2012-12-07,5.6188,5.6282,5.5267,5.5743,7213,0
2012-12-10,5.4808,5.6005,5.4808,5.5177,6228,0
2012-12-11,5.5267,5.5462,5.4391,5.5452,16535,0
2012-12-12,5.5267,5.5452,5.3517,5.4346,6769,0
2012-12-13,5.361,5.4457,5.361,5.4457,2826,0
2012-12-14,5.5267,5.5267,5.5267,5.5267,745,0
2012-12-17,5.5452,5.7018,5.5267,5.6465,15240,0
2012-12-18,5.6465,5.6651,5.4531,5.6465,14124,0
2012-12-19,5.6282,5.6557,5.5728,5.6557,11365,0
2012-12-20,5.6188,5.757,5.6186,5.7387,25189,0
2012-12-21,5.7109,5.7478,5.6188,5.6188,9354,0
2012-12-24,5.6188,5.6188,5.3425,5.4622,10117,0
2012-12-26,5.5267,5.7384,5.5083,5.6927,16675,0
2012-12-27,5.5728,5.6927,5.536,5.536,18271,0
2012-12-28,5.5636,5.6557,5.536,5.5636,3815,0
2012-12-31,5.5636,5.757,5.5544,5.7478,35011,0
2013-01-02,5.757,6.5676,5.757,6.3741,73820,0
2013-01-03,6.4018,7.0007,6.2453,6.7796,71607,0
2013-01-04,6.5676,7.0007,6.4479,6.798,55106,0
2013-01-07,6.7334,6.798,6.5584,6.7887,50362,0
2013-01-08,6.6045,6.8071,6.586,6.7796,49212,0
2013-01-09,6.798,7.5809,6.798,7.3047,87761,0
2013-01-10,7.323,7.323,7.0098,7.0835,22944,0
2013-01-11,7.1019,7.2409,6.7334,6.8808,46849,0
2013-01-14,6.7518,7.1507,6.6414,6.8165,27461,0
2013-01-15,6.9085,7.5716,6.8163,7.5716,22418,0
2013-01-16,7.59,7.59,7.2308,7.4612,34690,0
2013-01-17,7.4888,8.0321,7.2308,7.9771,53749,0
2013-01-18,8.0416,8.0599,7.839,7.9771,24404,0
2013-01-22,8.2441,8.4743,8.069,8.198,53354,0
2013-01-23,8.3177,8.4744,7.9401,8.0138,37354,0
2013-01-24,8.1153,8.1889,7.7375,7.8019,31571,0
2013-01-25,7.8574,8.2937,7.8295,8.2937,22881,0
2013-01-28,8.2902,8.3363,8.198,8.2848,22802,0
2013-01-29,8.2903,8.3086,7.9586,8.0599,17056,0
2013-01-30,8.0875,8.1521,7.8295,7.8295,39102,0
2013-01-31,7.8295,7.8817,7.7375,7.7375,7995,0
2013-02-01,7.7375,7.8574,6.6414,6.6875,135098,0
2013-02-04,6.7334,7.0651,6.6875,6.7701,63114,0
2013-02-05,6.8532,7.0185,6.4018,6.7427,59512,0
2013-02-06,6.7334,6.7693,6.2728,6.4479,45322,0
2013-02-07,6.4479,6.7887,6.4479,6.7887,23722,0
2013-02-08,6.8071,6.89,6.7243,6.8799,17411,0
2013-02-11,6.9269,7.4702,6.8994,7.3689,55888,0
2013-02-12,7.3689,7.4427,6.9545,6.9822,30081,0
2013-02-13,7.332,7.332,7.0651,7.2402,21816,0
2013-02-14,7.3689,7.5625,7.3416,7.4427,33435,0
2013-02-15,7.1849,7.3599,7.0558,7.0928,33095,0
2013-02-19,7.0928,7.2952,7.0928,7.1388,18873,0
2013-02-20,7.1296,7.1388,6.5676,6.586,48158,0
2013-02-21,6.586,6.6965,6.586,6.6414,9192,0
2013-02-22,6.6781,6.9085,6.6414,6.7701,23120,0
2013-02-25,6.89,6.9453,6.7427,6.8071,20596,0
2013-02-26,6.7796,6.8992,6.7701,6.7796,9035,0
2013-02-27,6.6965,6.7796,6.6781,6.7243,4920,0
2013-02-28,6.7149,6.7243,6.5676,6.5676,10988,0
2013-03-01,6.5401,6.669,6.5401,6.6414,12427,0
2013-03-04,6.6505,6.844,6.632,6.8163,14689,0
2013-03-05,6.7058,6.8163,6.6875,6.6875,31321,0
2013-03-06,6.7243,7.0835,6.7243,6.9841,7739,0
2013-03-07,7.0282,7.3156,7.0245,7.2101,19661,0
2013-03-08,7.3299,7.3505,7.2437,7.2953,6259,0
2013-03-11,7.2953,7.4151,7.286,7.3137,22433,0
2013-03-12,7.3416,7.7007,7.185,7.6363,12973,0
2013-03-13,7.6546,7.6546,7.1849,7.5347,21278,0
2013-03-14,7.5256,7.5256,7.4057,7.5256,7033,0
2013-03-15,7.3874,7.6363,7.3689,7.6363,9365,0
2013-03-18,7.3874,7.7006,7.3874,7.5994,39783,0
2013-03-19,7.6453,8.0047,7.5994,7.6453,51532,0
2013-03-20,7.8574,8.0047,7.7559,7.8757,16127,0
2013-03-21,8.0047,8.0968,7.9125,7.9771,16739,0
2013-03-22,7.9216,7.9861,7.8479,7.9861,7035,0
2013-03-25,7.8389,7.894,7.6085,7.6085,39954,0
2013-03-26,7.7283,7.8295,7.6453,7.7098,12436,0
2013-03-27,7.5809,7.6637,6.5493,6.8716,80104,0
2013-03-28,6.9638,7.1755,6.7243,7.1479,26115,0
2013-04-01,7.1755,7.894,7.1755,7.5809,78840,0
2013-04-02,7.6085,7.8295,7.6085,7.7098,11271,0
2013-04-03,7.7652,7.8295,7.4057,7.4057,22864,0
2013-04-04,7.5071,7.6729,7.4058,7.6363,12392,0
2013-04-05,7.6821,7.6821,7.4151,7.4151,12819,0
2013-04-08,7.6821,7.6914,7.5532,7.5625,5913,0
2013-04-09,7.5532,7.6821,7.5532,7.5532,7002,0
2013-04-10,7.6821,7.6821,7.5071,7.5532,7383,0
2013-04-11,7.5877,7.673,7.4521,7.5625,3081,0
2013-04-12,7.5716,7.5716,7.3689,7.4612,10251,0
2013-04-15,7.498,7.5808,7.0558,7.1296,29402,0
2013-04-16,7.286,7.5165,6.9545,7.3689,12416,0
2013-04-17,7.3416,7.3967,7.1204,7.1573,8200,0
2013-04-18,7.1659,7.1659,6.9269,7.1544,6860,0
2013-04-19,7.2953,7.2953,6.9729,7.024,4193,0
2013-04-22,7.1849,7.4612,7.1296,7.452,17495,0
2013-04-23,7.4612,7.7283,7.4612,7.6363,13844,0
2013-04-24,7.7283,7.8295,7.5995,7.8295,12031,0
2013-04-25,7.8204,8.2809,7.6004,7.9954,22630,0
2013-04-26,8.0875,8.0875,7.7835,7.8019,8281,0
2013-04-29,7.6453,7.6791,7.3874,7.3967,25192,0
2013-04-30,7.3689,7.5347,6.7887,7.2124,73922,0
2013-05-01,7.1019,7.1111,6.586,6.6414,38037,0
2013-05-02,6.7243,7.4242,6.6965,7.2034,86325,0
2013-05-03,7.3689,7.3689,7.2402,7.2861,15145,0
2013-05-06,7.3599,7.8295,7.3137,7.6085,39558,0
2013-05-07,7.673,7.8204,7.673,7.7283,14249,0
2013-05-08,7.6363,7.8111,7.6363,7.7652,8367,0
2013-05-09,7.8295,7.8295,7.5994,7.5994,8218,0
2013-05-10,7.7835,7.7835,7.7191,7.7638,8670,0
2013-05-13,7.6821,7.7312,7.4159,7.5716,13518,0
2013-05-14,7.6178,7.6178,7.0467,7.1939,63428,0
2013-05-15,7.2124,7.452,7.2124,7.4335,7661,0
2013-05-16,7.4612,7.6821,7.4612,7.682,27534,0
2013-05-17,7.7835,7.7835,7.6453,7.7718,17167,0
2013-05-20,7.7375,7.8111,7.5994,7.6268,25791,0
2013-05-21,7.7375,8.2182,7.6453,8.2072,40034,0
2013-05-22,8.2072,8.2362,8.0931,8.1612,17503,0
2013-05-23,7.9771,8.1511,7.8295,8.0875,15577,0
2013-05-24,7.9954,8.1058,7.9401,8.0599,6664,0
2013-05-28,8.0599,8.5388,8.0599,8.2441,37063,0
2013-05-29,8.3363,8.3363,8.1522,8.2994,4630,0
2013-05-30,8.3363,8.3363,8.069,8.069,3776,0
2013-05-31,8.2626,8.2626,7.3967,7.6178,30306,0
2013-06-03,7.3689,7.5994,7.1849,7.3505,24732,0
2013-06-04,7.3416,7.6546,7.1755,7.4796,14436,0
2013-06-05,7.59,7.59,7.2216,7.323,21989,0
2013-06-06,7.2402,7.6546,7.2402,7.4702,19510,0
2013-06-07,7.5165,7.673,7.5155,7.6268,8111,0
2013-06-10,7.6637,7.6637,7.4151,7.4242,9671,0
2013-06-11,7.4427,7.8019,7.3137,7.8019,16642,0
2013-06-12,7.7375,7.8295,7.5716,7.5716,4872,0
2013-06-13,7.4612,7.6546,7.452,7.5625,7838,0
2013-06-14,7.7007,7.7283,7.4702,7.4796,17416,0
2013-06-17,7.2677,7.4612,7.2308,7.4151,40158,0
2013-06-18,7.2677,7.3736,7.1479,7.2124,22409,0
2013-06-19,7.1388,7.3298,7.1388,7.2677,4761,0
2013-06-20,7.2402,7.3861,7.2402,7.3137,868,0
2013-06-21,7.4056,7.4056,7.1388,7.2585,11213,0
2013-06-24,7.1388,7.1849,6.9085,7.0007,18919,0
2013-06-25,7.0467,7.1296,7.0375,7.1296,2496,0
2013-06-26,7.0742,7.2216,7.0742,7.2124,11580,0
2013-06-27,7.1204,7.4612,7.1204,7.3599,9183,0
2013-06-28,7.2953,7.452,7.286,7.452,7937,0
2013-07-01,7.4612,7.4795,7.2402,7.2899,1531,0
2013-07-02,7.286,7.452,7.286,7.4151,1965,0
2013-07-03,7.4151,7.8295,7.4151,7.7835,17584,0
2013-07-05,7.7835,7.7835,7.6178,7.7371,6564,0
2013-07-08,7.7559,8.0138,7.3689,8.0138,45623,0
2013-07-09,7.9678,8.0506,7.8295,8.0047,14582,0
2013-07-10,7.8057,7.8756,7.7836,7.7928,3954,0
2013-07-11,7.8757,7.9216,7.6085,7.6353,8821,0
2013-07-12,7.5532,7.5532,7.3689,7.4151,6181,0
2013-07-15,7.3689,7.5627,7.3689,7.5532,3983,0
2013-07-16,7.5218,7.7007,7.5218,7.6637,9521,0
2013-07-17,7.6085,7.8111,7.6085,7.6637,7141,0
2013-07-18,7.6268,7.7108,7.6268,7.6914,5449,0
2013-07-19,7.4888,7.5347,7.3975,7.4888,6427,0
2013-07-22,7.3783,7.7007,7.3783,7.4702,5512,0
2013-07-23,7.4612,7.6178,7.4612,7.4796,6847,0
2013-07-24,7.5256,7.5256,7.4702,7.4888,1924,0
2013-07-25,7.59,7.6928,7.5347,7.5347,1639,0
2013-07-26,7.5165,7.59,7.5071,7.5071,2749,0
2013-07-29,7.5071,7.5347,7.5071,7.5347,4283,0
2013-07-30,7.59,7.5994,7.5809,7.59,6356,0
2013-07-31,7.5994,7.6264,7.4452,7.517,5962,0
2013-08-01,7.6268,8.0506,7.6004,8.0506,15617,0
2013-08-02,8.0138,8.0968,7.8664,8.0968,3312,0
2013-08-05,8.1058,8.198,8.1058,8.1612,20199,0
2013-08-06,8.2166,8.2809,7.8757,8.1335,6975,0
2013-08-07,7.8757,7.9678,7.8757,7.894,1628,0
2013-08-08,7.9216,8.0138,7.8757,7.9032,6081,0
2013-08-09,7.9033,7.9401,7.8802,7.9401,3315,0
2013-08-12,7.8295,7.9401,7.5994,7.5994,11330,0
2013-08-13,7.5994,7.6453,6.9085,6.9085,35105,0
2013-08-14,7.0007,7.332,7.0007,7.1848,12098,0
2013-08-15,7.2677,7.2677,6.9638,7.0007,8650,0
2013-08-16,7.1111,7.1388,7.0097,7.0475,8553,0
2013-08-19,7.0835,7.3689,7.0468,7.3505,23623,0
2013-08-20,7.2585,7.3505,7.2308,7.2402,4512,0
2013-08-21,7.2771,7.2953,7.2771,7.2953,695,0
2013-08-22,7.2585,7.2585,7.1388,7.2308,3523,0
2013-08-23,7.2402,7.2493,7.2308,7.248,5802,0
2013-08-26,7.2308,7.3505,7.2308,7.2771,8216,0
2013-08-27,7.0514,7.323,6.9269,7.0182,35662,0
2013-08-28,7.0282,7.1939,6.7334,6.7887,13941,0
2013-08-29,6.7243,6.9545,6.19,6.3557,87531,0
2013-08-30,6.5676,6.7243,6.5676,6.7243,6347,0
2013-09-03,6.7612,6.7887,6.7243,6.7518,15090,0
2013-09-04,6.7612,6.8163,6.6781,6.6781,5720,0
2013-09-05,6.6781,6.7427,6.6414,6.6781,5211,0
2013-09-06,6.632,6.6875,6.4487,6.6781,11269,0
2013-09-09,6.6965,6.8163,6.4937,6.5493,16907,0
2013-09-10,6.5493,6.6368,6.5493,6.632,5922,0
2013-09-11,6.6781,7.0651,6.6136,6.8625,72352,0
2013-09-12,6.9085,7.1849,6.9084,7.1111,50882,0
2013-09-13,7.0282,7.6637,7.019,7.3967,81949,0
2013-09-16,7.3416,7.544,7.3416,7.4151,13506,0
2013-09-17,7.2034,7.498,7.2034,7.3137,13903,0
2013-09-18,7.3047,7.4796,7.042,7.1388,23391,0
2013-09-19,7.1388,7.1388,6.9361,6.9361,20131,0
2013-09-20,6.9454,6.9454,6.7149,6.8532,30552,0
2013-09-23,6.7612,6.8993,6.6598,6.6782,7623,0
2013-09-24,6.7701,6.8625,6.7701,6.7701,8877,0
2013-09-25,6.8532,7.0742,6.8532,6.9729,3148,0
2013-09-26,6.9361,7.1479,6.9361,7.1388,4345,0
2013-09-27,7.1479,7.1664,7.0467,7.0928,6839,0
2013-09-30,7.0097,7.0651,6.9638,7.0651,1845,0
2013-10-01,7.2216,7.2308,7.1849,7.2308,651,0
2013-10-02,7.1019,7.1849,6.9545,7.0651,4342,0
2013-10-03,7.0651,7.0651,6.9545,7.0097,9337,0
2013-10-04,6.9638,7.1111,6.9545,7.1111,3615,0
2013-10-07,6.9545,7.1111,6.9454,6.9454,7383,0
2013-10-08,6.9085,7.1019,6.9085,6.9361,5537,0
2013-10-09,7.0467,7.0467,6.9454,6.9545,1194,0
2013-10-10,6.9913,7.0742,6.9545,7.0097,3148,0
2013-10-11,7.0375,7.0375,6.9454,6.9822,978,0
2013-10-14,6.8993,6.9085,6.8163,6.8625,8034,0
2013-10-15,6.8532,7.0558,6.8532,7.0558,6839,0
2013-10-16,6.9638,6.9638,6.8163,6.8256,15632,0
2013-10-17,6.8163,7.0928,6.8163,6.9454,4776,0
2013-10-18,7.0375,7.0558,6.9085,6.9913,2170,0
2013-10-21,6.9177,7.0928,6.844,6.8808,16719,0
2013-10-22,6.9454,6.9545,6.8163,6.8625,10856,0
2013-10-23,6.89,6.89,6.8163,6.8808,3474,0
2013-10-24,6.8256,6.8532,6.8163,6.8163,3148,0
2013-10-25,6.9085,6.9085,6.8347,6.8347,2496,0
2013-10-28,6.89,6.89,6.8163,6.8625,4776,0
2013-10-29,6.89,7.1296,6.89,7.1296,10640,0
2013-10-30,7.1204,7.1204,7.1204,7.1204,1628,0
2013-10-31,7.1019,7.1111,6.8532,7.0007,1302,0
2013-11-01,7.019,7.1296,7.019,7.1111,1954,0
2013-11-04,7.0928,7.1849,7.0007,7.1204,6621,0
2013-11-05,7.1755,7.1849,7.0007,7.1573,6405,0
2013-11-06,7.1111,7.1388,7.0928,7.1388,1373,0
2013-11-07,7.1388,7.1388,7.0928,7.0928,217,0
2013-11-08,7.0467,7.0742,6.8633,6.9177,3145,0
2013-11-11,7.0007,7.0742,6.8625,6.8716,7166,0
2013-11-12,6.8625,7.1111,6.8256,7.0558,4017,0
2013-11-13,7.0007,7.0007,6.8256,6.8993,3800,0
2013-11-14,6.8625,6.8625,6.632,6.7701,5753,0
2013-11-15,6.844,6.844,6.5952,6.8041,2796,0
2013-11-18,6.6965,6.6965,6.4754,6.4754,21061,0
2013-11-19,6.5401,6.7334,6.4848,6.7334,9987,0
2013-11-20,6.5493,6.632,6.5033,6.5033,4451,0
2013-11-21,6.5034,6.586,6.5034,6.586,1628,0
2013-11-22,6.6136,6.632,6.5769,6.6136,2932,0
2013-11-25,6.6136,6.6781,6.4788,6.5307,8458,0
2013-11-26,6.5033,6.5216,6.457,6.457,7707,0
2013-11-27,6.457,6.5033,6.2453,6.3465,23049,0
2013-11-29,6.3096,6.3464,6.2453,6.2602,7654,0
2013-12-02,6.3096,6.3189,6.0056,6.1347,40160,0
2013-12-03,6.0611,6.4296,5.8307,5.9874,38649,0
2013-12-04,6.0242,6.0242,5.886,5.8952,8686,0
2013-12-05,5.8952,6.1071,5.8952,6.0795,4234,0
2013-12-06,6.015,6.1071,5.9965,5.9965,8469,0
2013-12-09,5.9597,5.9597,5.7663,5.7663,30832,0
2013-12-10,6.0426,6.0426,5.9045,5.9414,7707,0
2013-12-11,6.0702,6.1071,5.9505,5.9505,4714,0
2013-12-12,6.0335,6.0335,6.0335,6.0335,217,0
2013-12-13,6.0426,6.0611,5.9414,5.9414,7273,0
2013-12-16,5.9414,6.0611,5.9414,5.9874,11942,0
2013-12-17,5.9965,6.0056,5.9965,6.0056,2064,0
2013-12-18,6.0611,6.0611,6.0162,6.061,1605,0
2013-12-19,6.0611,6.3482,6.0611,6.1808,15404,0
2013-12-20,6.1716,6.2176,5.9965,6.0056,2388,0
2013-12-23,5.9874,6.1162,5.9689,5.9689,5537,0
2013-12-24,5.9597,6.1716,5.9597,6.1347,4021,0
2013-12-26,6.1256,6.1256,5.9874,6.0335,6079,0
2013-12-27,6.0335,6.1162,6.0242,6.1161,24973,0
2013-12-30,6.0426,6.1623,6.0056,6.1623,41253,0
2013-12-31,6.2084,6.6229,6.0887,6.4296,19107,0
2014-01-02,6.4479,6.669,6.2728,6.5216,9563,0
2014-01-03,6.5216,6.823,6.5037,6.5495,3596,0
2014-01-06,6.5502,6.7348,6.5502,6.6159,3474,0
2014-01-07,6.632,6.632,6.6136,6.6136,542,0
2014-01-08,6.6598,6.8716,6.6598,6.8532,3256,0
2014-01-09,6.8163,6.8163,6.6965,6.7058,6649,0
2014-01-10,6.6505,6.7058,6.3096,6.4479,7800,0
2014-01-13,6.586,6.586,6.586,6.586,978,0
2014-01-14,6.586,6.6597,6.4296,6.6597,5087,0
2014-01-15,6.5123,6.6136,6.4202,6.4937,5645,0
2014-01-16,6.4848,6.5584,6.4754,6.5033,6079,0
2014-01-17,6.457,6.5769,6.457,6.5493,14548,0
2014-01-21,6.6136,6.6965,6.6097,6.669,6122,0
2014-01-22,6.6781,6.8071,6.6781,6.7701,6079,0
2014-01-23,6.7887,6.7887,6.6781,6.6781,1738,0
2014-01-24,6.669,6.7243,6.5401,6.6781,22256,0
2014-01-27,6.632,6.6965,6.586,6.6045,10096,0
2014-01-28,6.632,6.9177,6.632,6.9177,24970,0
2014-01-29,6.8808,7.2529,6.632,6.632,56417,0
2014-01-30,6.669,6.6781,6.6045,6.6045,1520,0
2014-01-31,6.6781,6.8808,6.6781,6.7058,6188,0
2014-02-03,6.7334,6.7334,6.6875,6.6875,949,0
2014-02-04,6.7518,7.1111,6.6229,6.6321,5431,0
2014-02-05,6.9545,6.9545,6.632,6.6781,2078,0
2014-02-06,6.7887,6.7887,6.5401,6.5493,1836,0
2014-02-07,6.5401,6.8256,6.5401,6.8256,8326,0
2014-02-10,6.7243,6.8256,6.6875,6.6875,1975,0
2014-02-11,6.7149,6.8393,6.7149,6.7887,1768,0
2014-02-12,6.7243,7.1111,6.6791,6.7612,13560,0
2014-02-13,6.8625,6.9638,6.844,6.9085,3214,0
2014-02-14,6.9085,6.9545,6.798,6.798,1406,0
2014-02-18,6.798,7.1019,6.7887,6.844,7736,0
2014-02-19,6.9992,6.9992,6.9085,6.9085,1420,0
2014-02-20,6.8162,6.9084,6.7701,6.9084,2294,0
2014-02-21,6.7612,6.9085,6.7427,6.9084,2787,0
2014-02-24,6.9545,7.1092,6.9545,6.9617,2738,0
2014-02-25,7.0375,7.0928,6.9545,7.0928,2128,0
2014-02-26,6.9545,6.9545,6.8347,6.9269,2505,0
2014-02-27,6.9209,6.9209,6.844,6.89,630,0
2014-02-28,6.8716,7.0008,6.8716,7.0007,3675,0
2014-03-04,7.0007,7.0016,6.844,6.844,3896,0
2014-03-05,6.844,6.9454,6.844,6.9454,9773,0
2014-03-06,6.9361,6.9361,6.8256,6.8361,3266,0
2014-03-07,6.8716,6.89,6.8256,6.8256,806,0
2014-03-10,6.8256,6.9085,6.8256,6.844,8575,0
2014-03-11,6.8993,6.9545,6.8256,6.9545,8168,0
2014-03-12,6.9545,6.9545,6.8347,6.8347,4681,0
2014-03-13,6.844,7.0007,6.8347,6.9361,4562,0
2014-03-14,6.8347,6.8808,6.7334,6.7334,3941,0
2014-03-17,6.7709,6.7709,6.7709,6.7709,660,0
2014-03-18,6.7427,7.0928,6.7427,6.9177,30058,0
2014-03-19,6.7427,6.9728,6.7427,6.8716,5776,0
2014-03-20,6.7701,7.1388,6.7701,6.9177,25258,0
2014-03-21,6.844,7.1204,6.7702,7.1204,16773,0
2014-03-24,7.0097,7.1133,7.0097,7.1133,13259,0
2014-03-25,7.2308,7.5071,6.9913,7.1939,36803,0
2014-03-26,7.2308,7.3689,6.8808,7.0375,978,0
2014-03-27,7.047,7.047,7.0467,7.047,1196,0
2014-03-28,7.0603,7.2493,7.0603,7.0835,951,0
2014-03-31,7.1019,7.1849,7.1019,7.1848,4612,0
2014-04-01,7.1788,7.1849,7.1788,7.1849,1614,0
2014-04-02,7.2124,7.3598,7.2123,7.3598,2278,0
2014-04-03,7.3689,7.4151,7.1939,7.3689,12315,0
2014-04-04,7.369,7.3804,7.2308,7.2308,6075,0
2014-04-07,7.2308,7.4143,7.1939,7.1939,1105,0
2014-04-08,7.2677,7.4057,7.1939,7.4057,8716,0
2014-04-09,7.3874,7.8757,7.2034,7.5994,18408,0
2014-04-10,7.6453,7.6453,7.4612,7.4888,3159,0
2014-04-11,7.3967,7.4128,7.3874,7.3875,4342,0
2014-04-14,7.4242,7.7191,7.3967,7.5532,3901,0
2014-04-15,7.5165,7.6178,7.5071,7.5071,3365,0
2014-04-16,7.5522,7.5522,7.5522,7.5522,647,0
2014-04-21,7.5532,7.7283,7.5532,7.6914,18669,0
2014-04-22,7.7098,7.7375,7.6521,7.673,7628,0
2014-04-23,7.6453,7.9216,7.6084,7.7375,16577,0
2014-04-24,7.7375,7.9678,7.5994,7.8664,32005,0
2014-04-25,7.673,7.7191,7.5809,7.5809,3231,0
2014-04-28,7.7191,7.7835,7.5994,7.5994,13091,0
2014-04-30,7.6453,7.6914,7.5625,7.5625,3690,0
2014-05-01,7.5625,7.5625,7.3689,7.3689,10411,0
2014-05-02,7.332,7.4268,7.2771,7.2771,4604,0
2014-05-05,7.2771,7.2771,7.1939,7.2308,7982,0
2014-05-06,7.2585,7.3559,7.2216,7.2216,7567,0
2014-05-07,7.3801,7.3985,7.2124,7.2585,6087,0
2014-05-08,7.2585,7.2585,7.1939,7.1939,7865,0
2014-05-09,7.1849,7.2034,6.7518,6.8163,14487,0
2014-05-12,6.7887,7.0007,6.7887,6.8532,4719,0
2014-05-13,6.7518,7.1051,6.7518,6.7518,40442,0
2014-05-14,6.7518,6.7518,6.7518,6.7518,242,0
2014-05-15,6.7887,6.7887,6.4664,6.5769,5403,0
2014-05-16,6.632,7.323,6.632,7.0835,5178,0
2014-05-19,6.9554,7.3599,6.9554,7.3599,6055,0
2014-05-20,7.1849,7.2308,7.1388,7.1388,4803,0
2014-05-21,7.1388,7.1388,6.6598,6.8464,11617,0
2014-05-22,6.7612,7.0401,6.7334,7.0401,3949,0
2014-05-23,6.8716,6.8716,6.7334,6.7334,2482,0
2014-05-27,6.7427,6.798,6.7334,6.7427,7871,0
2014-05-28,6.6505,6.8715,6.6505,6.7701,1535,0
2014-05-29,6.8347,6.89,6.8347,6.8808,701,0
2014-05-30,6.844,7.1111,6.8071,6.9085,4454,0
2014-06-02,6.9361,7.0651,6.9361,7.0558,4960,0
2014-06-03,7.0558,7.1204,6.9545,7.1019,4584,0
2014-06-04,7.0375,7.1111,7.019,7.0467,13383,0
2014-06-05,7.0761,7.2216,7.0761,7.2216,5886,0
2014-06-06,7.2216,7.2308,7.2216,7.2308,2849,0
2014-06-09,7.2677,7.3599,7.2493,7.2585,3458,0
2014-06-10,7.323,7.3599,7.2493,7.3416,4451,0
2014-06-11,7.3599,7.3599,7.2585,7.3599,2800,0
2014-06-12,7.2034,7.3008,7.2034,7.2402,1715,0
2014-06-13,7.2402,7.3598,7.2402,7.2493,2763,0
2014-06-16,7.0929,7.1728,7.0929,7.1479,4414,0
2014-06-17,7.1858,7.286,7.1858,7.2771,4164,0
2014-06-18,7.2953,7.3137,7.2953,7.2953,2811,0
2014-06-19,7.2771,7.3047,7.2771,7.3047,2710,0
2014-06-20,7.323,7.323,7.2771,7.3137,5761,0
2014-06-23,7.3229,7.4426,7.3229,7.3689,7201,0
2014-06-24,7.4151,7.4781,7.3689,7.3689,4609,0
2014-06-25,7.323,7.323,7.286,7.286,217,0
2014-06-26,7.2771,7.2771,7.2403,7.2403,2294,0
2014-06-27,7.1939,7.2034,6.9269,6.9361,16323,0
2014-06-30,6.9913,7.2308,6.9913,7.2308,6340,0
2014-07-01,7.0282,7.0282,7.0282,7.0282,311,0
2014-07-02,7.019,7.2034,6.9729,7.1939,9987,0
2014-07-03,7.2493,7.2761,7.1204,7.2034,7705,0
2014-07-07,7.2493,7.5531,7.1111,7.3874,13057,0
2014-07-08,7.1573,7.4427,7.019,7.3644,11586,0
2014-07-09,7.3047,7.3137,7.2216,7.2216,2703,0
2014-07-10,7.1111,7.2677,7.1019,7.2308,8711,0
2014-07-11,7.2216,7.2402,7.0291,7.1479,3189,0
2014-07-14,7.0928,7.2953,7.0835,7.1388,8682,0
2014-07-15,7.2953,7.2953,7.1849,7.2307,6310,0
2014-07-16,7.1849,7.2124,7.0928,7.1019,8782,0
2014-07-17,7.1664,7.2025,7.1388,7.1938,9874,0
2014-07-18,7.1664,7.2308,7.0742,7.2308,2535,0
2014-07-21,7.286,7.286,7.1873,7.2585,3518,0
2014-07-22,7.2771,7.3598,7.2034,7.2585,10014,0
2014-07-23,7.2216,7.3047,7.1019,7.1204,11504,0
2014-07-24,7.1388,7.3368,7.1204,7.3368,11911,0
2014-07-25,7.1755,7.2771,7.1755,7.1849,6103,0
2014-07-28,7.1939,7.3047,7.1849,7.286,31369,0
2014-07-29,7.1858,7.4151,7.1858,7.4057,21563,0
2014-07-30,7.3137,7.4057,7.3137,7.3416,1379,0
2014-07-31,7.3416,7.4057,7.3416,7.4057,868,0
2014-08-01,7.4057,7.4151,7.3783,7.3874,4864,0
2014-08-04,7.2216,7.3765,7.2034,7.3765,1658,0
2014-08-05,7.2034,7.3505,7.2034,7.3505,1833,0
2014-08-06,7.277,7.277,7.2308,7.2584,5537,0
2014-08-07,7.2677,7.2677,7.2662,7.2662,255,0
2014-08-08,7.2308,7.3137,7.2124,7.2402,5555,0
2014-08-11,7.3416,7.3689,7.2677,7.3416,2270,0
2014-08-12,7.2677,7.2677,6.6965,6.7334,36302,0
2014-08-13,7.0007,7.0813,6.7427,6.7427,8709,0
2014-08-14,6.8532,7.1849,6.8532,7.0928,18314,0
2014-08-15,7.1939,7.2677,7.0559,7.2677,12565,0
2014-08-18,7.1723,7.2308,7.1723,7.2308,2679,0
2014-08-19,7.2677,7.2677,7.2308,7.2308,4691,0
2014-08-20,7.2585,7.2585,7.1388,7.1388,3028,0
2014-08-21,7.2216,7.2308,7.2216,7.2308,217,0
2014-08-22,7.2216,7.2216,7.1849,7.2123,8833,0
2014-08-25,7.1664,7.2216,7.1664,7.1664,3821,0
2014-08-26,7.1761,7.2439,7.1761,7.1873,6621,0
2014-08-27,7.1664,7.242,7.1664,7.2114,927,0
2014-08-28,7.1664,7.1664,7.1664,7.1664,327,0
2014-08-29,7.1664,7.194,7.1664,7.1664,1086,0
2014-09-02,7.2176,7.2401,7.1849,7.1849,1793,0
2014-09-03,7.2271,7.2392,7.1849,7.2034,922,0
2014-09-04,7.2114,7.2124,7.2103,7.2114,3921,0
2014-09-05,7.1849,7.2124,7.1849,7.1849,3692,0
2014-09-08,7.2402,7.2677,7.2199,7.2677,5497,0
2014-09-09,7.1947,7.2677,7.1947,7.2677,2485,0
2014-09-10,7.2677,7.323,7.2677,7.323,3303,0
2014-09-11,7.2308,7.3599,7.1939,7.3416,10899,0
2014-09-12,7.368,7.393,7.2333,7.332,12438,0
2014-09-15,7.3689,7.5994,7.3689,7.5588,24627,0
2014-09-16,7.5737,7.6453,7.5532,7.6371,26134,0
2014-09-17,7.7007,7.7007,7.5928,7.5928,801,0
2014-09-18,7.6363,7.6821,7.6363,7.6364,5104,0
2014-09-19,7.5994,7.6453,7.3783,7.3783,4551,0
2014-09-22,7.5071,7.5994,7.2124,7.2124,5893,0
2014-09-23,7.4427,7.5071,7.2216,7.2216,2829,0
2014-09-24,7.3416,7.3416,7.2585,7.286,1086,0
2014-09-26,7.4151,7.4796,7.2493,7.4151,4025,0
2014-09-29,7.4151,7.4612,7.4151,7.4612,2225,0
2014-09-30,7.4702,7.5228,7.4612,7.4796,1850,0
2014-10-01,7.5,7.5347,7.4796,7.4887,3774,0
2014-10-02,7.3137,7.4612,7.1849,7.2308,9357,0
2014-10-03,7.286,7.452,7.1939,7.2124,8406,0
2014-10-06,7.3599,7.4612,7.2124,7.2124,10157,0
2014-10-07,7.286,7.4242,7.2124,7.2585,2110,0
2014-10-08,7.2124,7.2125,7.1639,7.1639,3966,0
2014-10-09,7.2676,7.2676,7.2676,7.2676,944,0
2014-10-10,7.1388,7.1389,7.0928,7.0928,1773,0
2014-10-13,7.1849,7.2771,7.1163,7.2678,15348,0
2014-10-14,7.1019,7.1065,7.0928,7.1065,3605,0
2014-10-15,6.9269,7.2723,6.9269,7.2585,6182,0
2014-10-16,7.3505,7.4888,7.1388,7.452,4832,0
2014-10-17,7.4612,7.4702,7.1479,7.1849,6563,0
2014-10-20,7.2402,7.452,7.1388,7.2124,1850,0
2014-10-21,7.2308,7.3874,7.1849,7.1849,1008,0
2014-10-22,7.2585,7.2677,7.2585,7.2677,327,0
2014-10-23,7.1755,7.3917,7.1755,7.1755,445,0
2014-10-24,7.3047,7.4335,7.3047,7.4335,1628,0
2014-10-27,7.4242,7.4242,7.3967,7.4056,651,0
2014-10-28,7.2493,7.3416,7.2493,7.3137,1190,0
2014-10-30,7.498,7.5071,7.2017,7.4427,6015,0
2014-10-31,7.3505,7.3688,7.1755,7.3599,3303,0
2014-11-03,7.2677,7.4796,7.2677,7.3416,1341,0
2014-11-04,7.323,7.4151,7.323,7.3783,9761,0
2014-11-05,7.4979,7.4979,7.3689,7.4979,2400,0
2014-11-06,7.3967,7.3967,7.3874,7.3874,1038,0
2014-11-07,7.3689,7.4151,7.3229,7.3319,9455,0
2014-11-10,7.4057,7.4151,7.332,7.3598,6971,0
2014-11-11,7.323,7.3689,7.3215,7.3689,12706,0
2014-11-12,7.332,7.5144,7.332,7.507,22733,0
2014-11-13,7.5164,7.5994,7.5071,7.5166,7740,0
2014-11-14,7.5348,7.5357,7.4758,7.4796,5664,0
2014-11-17,7.5533,7.5533,7.4702,7.5347,5430,0
2014-11-18,7.5809,7.5809,7.4702,7.4719,4327,0
2014-11-19,7.5071,7.5071,7.4612,7.4796,5126,0
2014-11-20,7.5809,7.5809,7.4612,7.4612,2605,0
2014-11-21,7.4612,7.4796,7.4612,7.4796,2307,0
2014-11-24,7.4612,7.5165,7.4057,7.4427,9068,0
2014-11-25,7.3689,7.4057,7.3689,7.3874,1503,0
2014-11-26,7.3708,7.3708,7.2953,7.2953,890,0
2014-11-28,7.2771,7.2771,7.2771,7.2771,241,0
2014-12-01,7.2771,7.5625,7.2771,7.2771,6558,0
2014-12-02,7.4151,7.4612,7.4151,7.4612,3855,0
2014-12-03,7.4151,7.4151,7.2585,7.2771,4451,0
2014-12-04,7.323,7.323,7.2771,7.2771,631,0
2014-12-05,7.3137,7.4152,7.3137,7.4151,4456,0
2014-12-08,7.4242,7.5071,7.3689,7.4612,5234,0
2014-12-09,7.4056,7.4242,7.4056,7.4056,647,0
2014-12-11,7.2402,7.3073,7.2318,7.2392,893,0
2014-12-12,7.2771,7.3137,7.2034,7.3137,7897,0
2014-12-15,7.2771,7.3137,7.2216,7.2216,691,0
2014-12-16,7.2216,7.2402,7.2216,7.2402,4519,0
2014-12-17,7.2043,7.2493,7.185,7.2309,2387,0
2014-12-18,7.2771,7.4035,7.2771,7.3966,3606,0
2014-12-19,7.1939,7.2216,7.1939,7.2124,2456,0
2014-12-22,7.2308,7.3229,7.2308,7.3137,3583,0
2014-12-23,7.1939,7.2035,7.0928,7.1755,12443,0
2014-12-24,7.1849,7.2034,7.1849,7.2034,2966,0
2014-12-26,7.323,7.4151,7.3128,7.4151,1979,0
2014-12-29,7.3698,7.5071,7.3689,7.3784,3830,0
2014-12-30,7.5071,7.5071,7.4427,7.4427,1470,0
2014-12-31,7.3179,7.3179,7.3179,7.3179,167,0
2015-01-02,7.3416,7.3416,7.2216,7.2216,4097,0
2015-01-05,7.2216,7.4057,7.1848,7.1849,9607,0
2015-01-06,7.4057,7.4057,7.286,7.286,1015,0
2015-01-07,7.1939,7.286,7.1674,7.2677,7097,0
2015-01-08,7.286,7.286,7.2034,7.2308,2823,0
2015-01-09,7.2015,7.2124,7.1849,7.2033,2064,0
2015-01-12,7.1664,7.3416,7.1664,7.3416,1189,0
2015-01-13,7.2953,7.2953,7.2953,7.2953,433,0
2015-01-14,7.2953,7.2953,7.167,7.2208,354,0
2015-01-15,7.1573,7.2124,7.1111,7.2124,3043,0
2015-01-16,7.0928,7.0928,7.0375,7.0835,8682,0
2015-01-20,7.0834,7.0835,7.019,7.0383,4147,0
2015-01-21,7.0835,7.2953,7.0835,7.2953,1954,0
2015-01-22,7.1388,7.1388,6.6414,7.0651,8413,0
2015-01-23,7.2585,7.2585,6.9086,6.9546,4738,0
2015-01-26,6.9545,7.2216,6.9545,7.1479,1790,0
2015-01-27,7.1479,7.1479,6.9545,7.1388,1710,0
2015-01-28,6.9913,6.9913,6.9545,6.9545,1105,0
2015-01-29,7.1019,7.1111,7.1019,7.1111,327,0
2015-02-02,6.9361,7.1175,6.89,7.1175,585,0
2015-02-03,6.9454,6.9821,6.8993,6.9545,5115,0
2015-02-04,7.0834,7.0834,7.0834,7.0834,271,0
2015-02-05,7.0835,7.0835,6.9545,6.9628,5567,0
2015-02-06,6.8993,6.9822,6.8993,6.936,5333,0
2015-02-09,6.8532,7.0282,6.8532,6.8993,1249,0
2015-02-10,6.8984,7.0007,6.8984,7.0007,670,0
2015-02-11,7.0097,7.1939,7.0097,7.1939,1444,0
2015-02-12,7.1388,7.1663,7.0928,7.1663,1380,0
2015-02-17,6.9192,7.0008,6.9192,7.0008,1186,0
2015-02-18,7.0097,7.1664,7.0097,7.1664,1242,0
2015-02-19,7.2034,7.2034,6.9738,6.9738,384,0
2015-02-20,7.1939,7.1939,7.0007,7.0007,2219,0
2015-02-23,7.1296,7.1797,7.0282,7.1388,3392,0
2015-02-25,7.1746,7.1746,7.1746,7.1746,119,0
2015-02-26,7.0098,7.1296,7.0098,7.0928,3421,0
2015-02-27,7.0835,7.0835,7.0835,7.0835,440,0
2015-03-02,6.9822,7.1849,6.9822,7.1019,9119,0
2015-03-03,7.0097,7.0928,7.0097,7.0928,3908,0
2015-03-04,7.1388,7.3047,7.1019,7.3047,5971,0
2015-03-06,7.2953,7.2953,7.2953,7.2953,433,0
2015-03-09,7.3047,7.3505,7.3047,7.3505,2280,0
2015-03-10,7.3599,7.3599,7.323,7.3505,1628,0
2015-03-11,7.3599,7.3599,7.2034,7.2034,1194,0
2015-03-12,7.2034,7.323,7.1849,7.286,4234,0
2015-03-13,7.3599,7.4702,7.286,7.452,9337,0
2015-03-16,7.3689,7.3689,7.3689,7.3689,433,0
2015-03-17,7.3783,7.3783,7.3783,7.3783,110,0
2015-03-18,7.3874,7.4151,7.3689,7.3689,2823,0
2015-03-19,7.2771,7.2771,7.0742,7.0742,433,0
2015-03-20,7.4702,7.4702,7.1111,7.1479,1194,0
2015-03-23,7.1111,7.1111,7.1111,7.1111,868,0
2015-03-24,7.1849,7.1849,7.1849,7.1849,217,0
2015-03-25,7.1664,7.4057,7.1111,7.3047,3041,0
2015-03-26,7.2771,7.286,7.1019,7.1019,3692,0
2015-03-30,6.4479,6.6781,6.0335,6.5033,33220,0
2015-03-31,6.457,6.457,6.236,6.2913,7783,0
2015-04-01,6.4848,6.4848,6.2821,6.3006,2605,0
2015-04-02,6.3189,6.3833,6.3189,6.3189,3800,0
2015-04-06,6.2728,6.4296,6.2728,6.411,1738,0
2015-04-07,6.5401,6.632,6.3373,6.3557,6056,0
2015-04-08,6.3557,6.4754,6.3373,6.4754,978,0
2015-04-09,6.411,6.411,6.0887,6.3928,17939,0
2015-04-10,6.1808,6.3557,6.1808,6.2637,2170,0
2015-04-13,6.2637,6.3189,6.1808,6.3006,3474,0
2015-04-14,6.3373,6.3373,6.2176,6.2637,4124,0
2015-04-15,6.2268,6.2268,6.0426,6.0426,1830,0
2015-04-16,6.0519,6.144,5.8493,5.9874,11266,0
2015-04-17,6.0519,6.0519,6.0426,6.0519,1738,0
2015-04-20,6.0702,6.1152,5.8501,5.9689,3428,0
2015-04-21,5.9974,5.9974,5.8493,5.8493,9733,0
2015-04-22,5.8582,5.9228,5.8582,5.8952,5967,0
2015-04-23,5.9229,5.9229,5.8493,5.886,4885,0
2015-04-24,5.8769,5.9597,5.8769,5.9597,8236,0
2015-04-27,5.978,5.978,5.978,5.978,4017,0
2015-04-28,5.8953,6.0325,5.8953,5.9874,3634,0
2015-04-29,5.9874,6.3006,5.9874,6.2821,651,0
2015-04-30,6.2821,6.2821,5.8952,5.9505,1628,0
2015-05-01,6.2453,6.4296,6.2453,6.3006,1411,0
2015-05-04,6.4479,6.4479,6.3928,6.4202,4776,0
2015-05-05,6.5401,6.6229,6.5401,6.6045,4234,0
2015-05-06,6.586,6.5929,6.0795,6.1347,3254,0
2015-05-07,6.2913,6.4657,6.2913,6.4092,2239,0
2015-05-08,6.4479,6.586,6.4018,6.5123,7273,0
2015-05-11,6.5307,6.6229,6.5307,6.5676,4342,0
2015-05-12,6.9085,7.3408,6.9085,7.1296,27955,0
2015-05-13,7.2034,7.2585,7.2034,7.2493,3041,0
2015-05-14,7.2402,7.5532,7.2402,7.3047,10423,0
2015-05-15,7.4169,7.6453,7.369,7.6453,19991,0
2015-05-18,7.6268,8.4652,7.4888,7.8389,24911,0
2015-05-19,7.7742,8.2441,7.7742,8.2441,14212,0
2015-05-20,8.0138,8.0138,7.8295,7.9494,6188,0
2015-05-21,7.8204,8.2257,7.8204,7.9216,3148,0
2015-05-22,8.0321,8.1796,7.9678,7.9861,4668,0
2015-05-26,8.1243,8.1243,8.0599,8.0875,5090,0
2015-05-27,7.9494,8.1335,7.9216,7.9771,1954,0
2015-05-28,8.1058,8.1239,8.0599,8.0599,3920,0
2015-05-29,8.0599,8.069,8.0599,8.069,327,0
2015-06-01,8.2165,8.2165,8.069,8.0691,7514,0
2015-06-02,8.0827,8.1796,7.6881,8.1058,10869,0
2015-06-03,8.0321,8.0321,7.7375,7.7835,6405,0
2015-06-04,7.8295,7.8848,7.5994,7.7652,4342,0
2015-06-05,7.9678,8.1335,7.5716,7.7928,11942,0
2015-06-08,7.7928,8.198,7.7928,8.1058,2170,0
2015-06-09,8.0598,8.0598,8.0598,8.0598,2176,0
2015-06-10,7.6914,8.0416,7.6914,8.023,4164,0
2015-06-11,7.7375,8.0506,7.7191,8.0506,28777,0
2015-06-12,7.7835,7.8389,7.7375,7.7928,2064,0
2015-06-15,7.8757,8.0321,7.8204,8.023,2605,0
2015-06-16,7.9216,7.9861,7.9216,7.9771,14438,0
2015-06-17,7.9494,8.0968,7.8664,7.8664,12159,0
2015-06-18,7.8664,7.9678,7.8664,7.9678,2388,0
2015-06-19,8.0138,8.0138,7.8574,7.8664,3582,0
2015-06-22,8.0599,8.0599,7.8757,7.9216,1954,0
2015-06-23,8.0506,8.0599,7.8664,7.8664,4775,0
2015-06-25,7.8848,7.9678,7.8848,7.9216,1411,0
2015-06-26,7.9216,7.9585,7.9216,7.9585,1302,0
2015-06-29,7.9216,7.9216,7.8295,7.8389,2823,0
2015-06-30,8.0287,8.0287,7.8665,7.9584,489,0
2015-07-01,7.9309,7.9309,7.8757,7.9309,4451,0
2015-07-02,7.9216,7.9216,7.9125,7.9216,1302,0
2015-07-06,7.9216,7.9678,7.7375,7.8389,9119,0
2015-07-07,7.8295,7.8389,7.8019,7.8389,13354,0
2015-07-08,7.7835,8.0138,7.7742,7.7835,2388,0
2015-07-09,7.7835,7.8757,7.7559,7.8019,1194,0
2015-07-10,7.8757,7.9678,7.8757,7.9678,2170,0
2015-07-13,7.9678,8.0047,7.8295,7.9861,4342,0
2015-07-14,8.0047,8.0047,7.9216,7.9954,778,0
2015-07-15,7.9861,7.9861,7.9861,7.9861,197,0
2015-07-16,7.8848,7.894,7.8295,7.8848,3582,0
2015-07-17,7.8848,7.8848,7.8757,7.8757,4668,0
2015-07-20,8.0047,8.0047,7.8204,7.9678,8575,0
2015-07-21,8.0138,8.0138,7.9216,7.9216,5102,0
2015-07-22,7.9678,7.9678,7.8757,7.8757,2280,0
2015-07-23,8.0047,8.0047,7.8479,7.8479,3474,0
2015-07-24,7.7928,7.9678,7.7835,7.8757,3692,0
2015-07-27,7.7928,7.8757,7.7928,7.8295,5971,0
2015-07-28,7.7835,7.9585,7.7007,7.894,1628,0
2015-07-29,7.8757,7.8757,7.8757,7.8757,217,0
2015-07-30,7.9585,7.9585,7.8848,7.8848,651,0
2015-07-31,7.894,8.0506,7.7835,7.9125,6516,0
2015-08-03,7.8678,7.8678,7.7835,7.7835,2779,0
2015-08-04,7.8574,7.9861,7.8574,7.9861,760,0
2015-08-05,7.9954,7.9954,7.7928,7.9125,1086,0
2015-08-06,7.8574,7.8664,7.8019,7.8111,4234,0
2015-08-07,7.8111,7.8111,7.8111,7.8111,4017,0
2015-08-10,7.8664,7.8757,7.7007,7.8664,10640,0
2015-08-11,7.8245,7.8479,7.7218,7.8389,5464,0
2015-08-12,8.2994,9.644,8.2994,8.806,72738,0
2015-08-13,8.9902,9.2197,8.8613,9.1836,60253,0
2015-08-14,9.2295,9.2572,8.9626,9.1654,17587,0
2015-08-17,9.2121,10.878,9.0177,10.299,78925,0
2015-08-18,9.671,9.939,9.588,9.801,13245,0
2015-08-19,9.553,9.708,9.3026,9.635,20084,0
2015-08-20,9.699,9.765,8.806,9.1741,36803,0
2015-08-21,8.981,9.1098,8.9349,8.981,8794,0
2015-08-24,8.7047,9.1283,8.3363,8.7139,38326,0
2015-08-25,9.1098,9.3965,8.9994,9.3026,4668,0
2015-08-26,9.1654,9.1741,8.723,9.0177,2605,0
2015-08-27,9.535,9.535,9.2378,9.2659,1194,0
2015-08-28,8.852,9.1557,8.852,8.8704,433,0
2015-08-31,8.8889,9.4879,8.8889,9.1192,4994,0
2015-09-01,9.2121,9.2197,8.8428,8.8428,2932,0
2015-09-02,9.0087,9.3492,9.0087,9.2757,4885,0
2015-09-03,9.2474,9.2474,9.2474,9.2474,110,0
2015-09-04,9.525,9.525,8.9349,8.9994,5211,0
2015-09-08,9.0272,9.1836,9.0272,9.1836,2064,0
2015-09-09,8.9717,9.1192,8.9717,9.1098,4234,0
2015-09-11,8.9441,9.1098,8.9349,9.1098,651,0
2015-09-14,9.0732,9.1009,9.0087,9.0272,1520,0
2015-09-15,9.0272,9.0547,9.0272,9.0547,1738,0
2015-09-16,8.9994,9.1836,8.9994,9.1376,11182,0
2015-09-17,9.0272,9.3965,9.0272,9.2659,3920,0
2015-09-18,9.4691,9.4691,9.1471,9.4314,2170,0
2015-09-21,9.4592,9.478,9.4502,9.478,978,0
2015-09-22,9.1376,9.3222,9.1192,9.2844,3908,0
2015-09-23,9.4879,9.535,9.4353,9.535,6098,0
2015-09-24,9.4691,9.4691,9.4691,9.4691,140,0
2015-09-25,9.4592,9.535,9.2121,9.2197,3256,0
2015-09-28,9.0732,9.1936,9.0732,9.1836,2061,0
2015-09-29,9.0272,9.0547,8.9167,8.9349,10529,0
2015-09-30,8.8981,9.1098,8.8613,8.8613,8034,0
2015-10-01,9.3222,9.3222,8.7692,8.8981,4994,0
2015-10-02,8.7047,9.1471,8.7047,8.8704,2932,0
2015-10-05,8.8152,9.0454,8.8152,8.9902,4848,0
2015-10-06,9.0363,9.0363,9.0363,9.0363,978,0
2015-10-07,9.1557,9.2844,9.1283,9.1376,868,0
2015-10-08,9.0823,9.2197,8.8798,9.2121,11073,0
2015-10-12,9.0042,9.1202,9.0042,9.1202,282,0
2015-10-13,9.2757,9.3876,8.8889,8.8889,5428,0
2015-10-14,8.9167,9.1098,8.9167,8.9626,1845,0
2015-10-15,9.0823,9.1098,9.0823,9.1098,1738,0
2015-10-16,9.1098,9.1192,9.0732,9.1192,1302,0
2015-10-19,9.1192,9.2023,8.9866,9.1741,2762,0
2015-10-20,9.1741,9.801,9.1741,9.666,20247,0
2015-10-21,9.58,9.671,9.2757,9.3778,1520,0
2015-10-22,9.4691,9.535,9.2121,9.535,3800,0
2015-10-23,9.525,9.535,9.2844,9.3679,6839,0
2015-10-26,9.4142,9.681,9.3679,9.4502,10096,0
2015-10-27,9.2659,9.3679,9.2659,9.3408,5102,0
2015-10-28,8.9994,9.3778,8.9994,9.3778,4017,0
2015-10-29,9.4142,9.423,9.2474,9.2474,12485,0
2015-10-30,9.2572,9.4403,9.2572,9.3026,3256,0
2015-11-02,9.2474,9.3309,8.9535,9.0914,6353,0
2015-11-03,9.2121,9.3679,9.2121,9.3679,2280,0
2015-11-04,9.3965,9.3965,9.1654,9.2121,1225,0
2015-11-05,9.2757,9.2941,9.2757,9.2941,2280,0
2015-11-06,9.2378,9.478,9.2197,9.4403,6296,0
2015-11-09,9.2757,9.4592,9.2572,9.2669,5973,0
2015-11-10,9.2659,9.2844,9.2659,9.2659,978,0
2015-11-11,9.3591,9.718,9.2572,9.571,10096,0
2015-11-12,9.1192,9.1192,7.7835,8.5665,72086,0
2015-11-13,8.5665,8.5665,8.2441,8.2902,18130,0
2015-11-16,7.9771,8.1243,7.9771,8.0321,8575,0
2015-11-17,7.9771,8.0416,7.498,7.9033,31155,0
2015-11-18,7.8574,7.9033,7.8574,7.8757,6405,0
2015-11-19,7.6363,7.7375,7.6178,7.6914,2064,0
2015-11-20,7.8019,7.8757,7.7559,7.8111,4994,0
2015-11-23,7.6085,7.7375,7.5994,7.6453,4124,0
2015-11-24,7.5994,7.5994,7.4796,7.5071,13570,0
2015-11-25,7.5071,7.6821,7.4612,7.5071,15091,0
2015-11-27,7.7283,7.9771,7.6363,7.6914,14005,0
2015-11-30,7.6453,8.198,7.6453,8.0138,22580,0
2015-12-01,8.023,8.1889,7.9216,7.9216,1307,0
2015-12-02,7.9585,8.1704,7.931,8.023,16319,0
2015-12-03,8.0506,8.1058,8.023,8.1058,6279,0
2015-12-04,8.1058,8.1521,8.1058,8.1427,12810,0
2015-12-07,8.1521,8.1796,8.0968,8.0968,15850,0
2015-12-08,8.1243,8.1335,8.0138,8.0138,3915,0
2015-12-09,8.1153,8.1153,7.9125,7.9125,9987,0
2015-12-10,8.0506,8.1153,7.9216,8.0875,10748,0
2015-12-11,8.0321,8.0599,8.0321,8.0599,868,0
2015-12-14,7.9216,8.1144,7.9216,8.023,1534,0
2015-12-15,7.9216,8.198,7.9216,8.198,8249,0
2015-12-16,8.2166,8.7507,8.2166,8.7507,4124,0
2015-12-17,8.198,8.6955,8.198,8.4652,13354,0
2015-12-18,8.3454,8.6955,8.2902,8.3454,6839,0
2015-12-21,8.2902,8.4467,8.0783,8.2072,6079,0
2015-12-22,8.4098,8.4283,8.0875,8.3731,6255,0
2015-12-23,8.1153,8.3822,8.0875,8.1889,3365,0
2015-12-24,8.3454,8.3454,8.3454,8.3454,258,0
2015-12-28,8.2072,8.2072,8.2072,8.2072,2157,0
2015-12-29,8.2257,8.2257,8.0783,8.1058,6189,0
2015-12-30,8.2072,8.2626,8.0784,8.1243,6081,0
2015-12-31,8.1335,8.1703,8.1243,8.1427,10742,0
2016-01-04,8.1243,8.1243,7.3764,7.8574,7706,0
2016-01-05,7.8757,7.9125,7.5347,7.5532,8978,0
2016-01-06,7.3689,7.6268,7.3689,7.3689,6645,0
2016-01-07,7.7559,8.0599,7.6363,7.8479,9118,0
2016-01-08,7.5809,7.8848,7.3689,7.7652,5278,0
2016-01-11,7.894,7.9125,7.7467,7.7928,9632,0
2016-01-12,7.8295,7.8295,7.6453,7.6453,4961,0
2016-01-13,8.0506,8.0506,7.3689,7.3874,9191,0
2016-01-14,7.4057,7.7835,7.3689,7.6268,8525,0
2016-01-15,7.9216,7.9216,7.3416,7.3416,17153,0
2016-01-19,7.7375,7.8019,7.1849,7.1849,8143,0
2016-01-20,7.6453,7.6914,7.0097,7.4888,20950,0
2016-01-21,7.3689,8.0499,7.2771,7.8295,14687,0
2016-01-22,8.0506,8.1638,7.5716,7.6914,20405,0
2016-01-25,7.6914,7.6915,7.2771,7.452,12451,0
2016-01-26,7.5347,8.0138,7.5347,7.7467,14537,0
2016-01-27,7.7283,8.1796,7.6914,7.6914,8723,0
2016-01-28,8.069,8.1543,7.7375,7.8757,12143,0
2016-01-29,8.023,8.1704,7.7467,7.7467,6615,0
2016-02-01,7.9861,7.9861,7.6453,7.7742,2600,0
2016-02-02,7.7191,7.8204,7.6178,7.7098,1635,0
2016-02-03,7.6555,7.7835,7.6085,7.7835,6592,0
2016-02-04,7.8241,7.9954,7.8111,7.8917,4718,0
2016-02-05,7.9861,7.9861,7.8389,7.8389,2118,0
2016-02-08,7.8574,7.8574,7.8389,7.8389,1454,0
2016-02-09,7.7559,7.9216,7.4612,7.7835,7383,0
2016-02-10,7.9216,7.9494,7.6363,7.7283,3312,0
2016-02-11,7.7742,7.8479,7.6178,7.6178,3084,0
2016-02-12,8.0321,8.5757,7.7191,7.8665,51791,0
2016-02-16,8.2717,8.3363,8.198,8.3087,13130,0
2016-02-17,8.3454,8.4283,8.303,8.4191,5870,0
2016-02-18,8.419,8.5296,8.4108,8.5296,9696,0
2016-02-19,8.6771,8.7406,8.594,8.7406,3974,0
2016-02-22,8.6586,9.1557,8.6586,8.9761,9800,0
2016-02-23,8.7139,9.1927,8.4283,9.0087,16543,0
2016-02-24,8.8428,9.0732,8.7507,9.0732,7563,0
2016-02-25,8.9349,9.3026,8.8613,9.0087,8199,0
2016-02-26,8.7507,9.1741,8.7507,8.8704,4668,0
2016-02-29,9.1192,9.571,9.1192,9.4949,8738,0
2016-03-01,9.671,9.671,9.4879,9.663,6848,0
2016-03-02,9.823,9.948,9.699,9.792,1827,0
2016-03-03,9.684,9.87,9.684,9.87,1302,0
2016-03-04,9.737,9.921,9.58,9.689,8031,0
2016-03-07,9.689,10.012,9.689,9.689,8676,0
2016-03-08,9.535,9.773,9.535,9.765,5754,0
2016-03-09,9.774,10.085,9.774,9.868,3989,0
2016-03-10,9.766,9.766,9.607,9.663,2127,0
2016-03-11,9.588,9.699,9.588,9.671,6057,0
2016-03-14,9.4879,9.773,8.4744,9.644,2984,0
2016-03-15,9.773,9.939,9.754,9.765,6362,0
2016-03-16,9.902,10.916,9.861,10.702,11111,0
2016-03-17,10.184,10.968,9.827,10.568,4082,0
2016-03-18,10.697,10.781,10.635,10.762,3136,0
2016-03-21,10.588,10.588,10.493,10.493,8161,0
2016-03-22,10.146,10.235,9.876,9.876,8583,0
2016-03-23,10.382,10.382,10.38,10.38,578,0
2016-03-24,9.962,9.99,9.952,9.952,1537,0
2016-03-28,9.952,9.952,9.856,9.911,1759,0
2016-03-29,9.672,9.672,9.0535,9.0535,12734,0
2016-03-30,9.566,9.566,9.1889,9.3212,1490,0
2016-03-31,8.8987,9.4393,8.8987,9.2562,4107,0
2016-04-01,9.518,9.518,9.034,9.073,2229,0
2016-04-04,9.0244,9.982,8.1925,9.817,18510,0
2016-04-05,9.856,9.856,9.518,9.644,58221,0
2016-04-06,9.682,9.682,9.483,9.538,2258,0
2016-04-07,9.673,9.731,9.672,9.721,13444,0
2016-04-08,9.479,9.528,9.4024,9.4024,930,0
2016-04-11,9.3827,9.673,9.3827,9.4112,2855,0
2016-04-12,9.51,9.654,9.2854,9.2854,4867,0
2016-04-13,9.508,9.654,9.1961,9.4093,9102,0
2016-04-14,9.2659,9.363,8.9181,8.9181,3025,0
2016-04-15,9.2082,9.2082,8.4924,8.947,5273,0
2016-04-18,9.1404,9.1889,8.8987,9.0436,16834,0
2016-04-19,9.1502,9.1502,8.9664,8.9953,13367,0
2016-04-20,9.0824,9.0824,9.0107,9.0107,1654,0
2016-04-21,9.0244,9.1114,8.9082,9.1114,2819,0
2016-04-22,8.9277,9.3242,8.9277,9.034,1861,0
2016-04-25,9.1889,9.588,9.1889,9.479,10046,0
2016-04-26,9.2997,9.3827,9.2997,9.3153,3278,0
2016-04-27,9.4492,9.4492,8.9093,8.9093,6553,0
2016-04-28,9.1094,9.1114,8.9082,8.947,2064,0
2016-04-29,8.947,9.1137,8.947,9.1137,413,0
2016-05-02,9.1791,9.1791,8.9082,8.9487,6752,0
2016-05-03,8.9566,8.9566,8.8212,8.9566,5458,0
2016-05-04,8.947,8.9857,8.947,8.9566,453,0
2016-05-05,8.9373,8.9373,8.5893,8.6085,10647,0
2016-05-06,8.7722,8.9906,8.6568,8.824,41378,0
2016-05-09,8.8889,8.8889,8.6037,8.7536,37748,0
2016-05-10,8.7536,9.1502,8.7197,9.1502,20267,0
2016-05-11,9.1694,9.653,9.0824,9.0824,10157,0
2016-05-12,8.4537,8.4537,8.241,8.3086,6163,0
2016-05-13,8.3086,9.0546,8.0474,8.0958,9263,0
2016-05-16,7.9894,8.1924,7.7379,8.0571,9348,0
2016-05-17,8.0571,8.2177,7.7679,8.1055,3396,0
2016-05-18,8.0184,8.3823,8.0184,8.2215,19144,0
2016-05-19,8.3667,8.3667,8.2312,8.3086,2688,0
2016-05-20,8.3182,8.3182,8.2698,8.2787,2592,0
2016-05-23,8.2797,8.2797,8.2313,8.2313,643,0
2016-05-24,8.2797,8.2797,8.2312,8.2312,2458,0
2016-05-25,8.2215,8.4343,8.2215,8.4343,2709,0
2016-05-26,8.3941,8.3941,8.2215,8.2215,675,0
2016-05-27,8.3182,8.6375,8.2698,8.6375,6005,0
2016-05-31,8.5642,8.6567,8.5642,8.6463,1230,0
2016-06-01,8.5853,8.6084,8.4635,8.5794,2076,0
2016-06-02,8.5794,8.947,8.5794,8.6857,11597,0
2016-06-03,8.9082,8.9082,8.8116,8.8503,1071,0
2016-06-06,9.0728,9.0728,8.8115,8.8407,3994,0
2016-06-07,9.0147,9.1327,8.8503,8.9277,14263,0
2016-06-08,9.0244,9.585,8.9277,8.9277,8836,0
2016-06-09,9.3339,9.3447,8.7536,8.8599,5014,0
2016-06-10,8.8599,9.0728,8.8115,8.8309,6537,0
2016-06-13,8.8212,9.1502,8.7924,8.8019,4663,0
2016-06-14,8.8407,8.9566,8.8068,8.9082,4495,0
2016-06-15,8.8019,8.8019,8.8019,8.8019,105,0
2016-06-16,8.8889,8.9824,8.7925,8.9082,3153,0
2016-06-17,8.8019,9.0728,8.7826,9.0728,4958,0
2016-06-20,8.8503,9.0436,8.8029,8.9277,3596,0
2016-06-21,8.976,9.0529,8.9373,8.9373,1706,0
2016-06-22,8.9277,8.9277,8.9277,8.9277,230,0
2016-06-23,9.0436,9.0436,8.9664,8.976,413,0
2016-06-24,9.0535,9.0535,8.9566,9.039,3748,0
2016-06-27,9.0244,9.0535,8.9373,8.9566,8921,0
2016-06-28,8.9373,8.9374,8.9373,8.9374,1447,0
2016-06-29,8.9566,9.0535,8.947,9.034,3012,0
2016-06-30,9.0535,9.1114,9.0436,9.0535,4263,0
2016-07-01,9.092,9.1404,9.0823,9.1154,631,0
2016-07-05,9.1114,9.1114,9.0919,9.0921,5622,0
2016-07-06,9.092,9.092,9.0436,9.0824,3955,0
2016-07-07,9.0824,9.092,9.0436,9.092,1342,0
2016-07-08,9.1404,9.1462,9.0824,9.0829,4849,0
2016-07-11,9.1889,9.1889,8.8997,8.9082,20202,0
2016-07-12,9.0147,9.0147,8.9518,8.9664,620,0
2016-07-13,9.1791,9.1791,8.976,9.1306,10742,0
2016-07-14,8.9557,9.1211,8.9557,9.0432,3420,0
2016-07-15,9.0432,9.0973,8.9946,8.9946,4940,0
2016-07-18,9.0821,9.1243,8.9854,9.0044,11710,0
2016-07-19,9.0774,9.0774,9.0044,9.0238,4463,0
2016-07-20,9.0432,9.0811,9.0432,9.0811,342,0
2016-07-21,9.0044,9.1306,9.0044,9.1306,1774,0
2016-07-22,9.1405,9.1405,9.0627,9.0738,2231,0
2016-07-25,9.0725,9.0725,8.9946,9.0725,7325,0
2016-07-26,9.0246,9.0315,8.9946,9.0044,1440,0
2016-07-27,9.0463,9.0463,9.0003,9.0417,1586,0
2016-07-29,9.0296,9.1201,9.0238,9.1017,1594,0
2016-08-01,9.0707,9.0908,8.9656,9.0432,1107,0
2016-08-02,8.9849,9.0531,8.9849,9.0531,2165,0
2016-08-03,9.1307,9.1307,9.0335,9.0336,1691,0
2016-08-04,8.9656,9.0313,8.9556,9.0044,3817,0
2016-08-05,8.9752,9.0151,8.9752,9.0044,6274,0
2016-08-08,9.0531,9.0531,9.0041,9.0044,3583,0
2016-08-09,8.9675,8.9675,8.9556,8.9556,730,0
2016-08-10,8.946,8.946,8.878,8.878,2102,0
2016-08-11,8.8489,8.8517,8.4016,8.4112,9392,0
2016-08-12,8.0126,8.3616,7.7792,8.0553,30561,0
2016-08-15,8.2555,8.2701,8.178,8.2486,7929,0
2016-08-16,8.2168,8.2653,8.2168,8.2225,4461,0
2016-08-17,8.1973,8.2304,8.1973,8.2304,1929,0
2016-08-18,8.2168,8.2751,8.1779,8.2266,8867,0
2016-08-19,8.3626,8.6543,8.343,8.4015,5588,0
2016-08-22,8.2168,8.873,8.2168,8.8683,41475,0
2016-08-23,8.917,9.228,8.489,8.7419,70836,0
2016-08-24,8.3724,8.8876,8.3724,8.5376,3702,0
2016-08-25,8.4502,8.4502,8.2459,8.2459,3789,0
2016-08-26,8.3529,8.3559,8.2168,8.3559,1338,0
2016-08-29,8.3334,8.343,8.1487,8.1487,7446,0
2016-08-30,8.2069,8.3429,8.0514,8.0514,6815,0
2016-08-31,8.0514,8.139,8.0222,8.0623,6302,0
2016-09-01,8.1779,8.1779,8.1487,8.1487,322,0
2016-09-02,8.1779,8.1779,8.1528,8.1528,354,0
2016-09-06,8.1487,8.3597,8.1487,8.2555,2430,0
2016-09-07,8.2459,8.4306,8.0708,8.343,9284,0
2016-09-08,8.0904,8.4256,8.0806,8.382,12164,0
2016-09-09,8.2265,8.5765,8.0904,8.0904,17472,0
2016-09-12,8.0708,8.3529,8.0612,8.0708,7897,0
2016-09-13,8.139,8.2068,8.0222,8.0612,1200,0
2016-09-14,8.0904,8.0904,7.9966,8.0319,2351,0
2016-09-15,7.9737,8.0418,7.857,7.857,3875,0
2016-09-16,7.857,7.8571,7.4874,7.4874,14386,0
2016-09-19,7.4874,7.5943,7.4874,7.5847,7046,0
2016-09-20,7.6333,7.7792,7.6333,7.7792,5311,0
2016-09-21,7.8069,8.0126,7.8069,8.0126,2337,0
2016-09-22,8.0222,8.2649,8.0222,8.0319,4663,0
2016-09-23,8.0612,8.3819,7.9931,7.9931,5060,0
2016-09-26,8.1293,8.236,8.0222,8.0222,2893,0
2016-09-27,8.1097,8.3042,8.0806,8.1194,9992,0
2016-09-28,8.0904,8.2654,8.0708,8.1194,15124,0
2016-09-29,7.9833,8.1097,7.8861,8.0612,34779,0
2016-09-30,7.9736,8.1,7.9736,8.0708,23129,0
2016-10-03,7.9261,8.4305,7.8764,8.0612,49582,0
2016-10-04,8.5862,8.5862,8.2459,8.4502,1131,0
2016-10-05,8.2361,8.3519,8.2361,8.3237,1028,0
2016-10-06,8.382,8.3917,8.1409,8.1968,3495,0
2016-10-07,8.168,8.1973,8.0232,8.0514,12576,0
2016-10-10,8.0514,8.1194,7.9153,7.9445,9976,0
2016-10-11,7.9153,8.0708,7.9153,7.9347,13437,0
2016-10-12,7.9056,7.9056,7.8764,7.8764,925,0
2016-10-13,7.8764,8.0514,7.8764,7.8958,16804,0
2016-10-14,8.0709,8.0709,7.9153,7.9153,3528,0
2016-10-17,7.9833,8.0222,7.9343,7.9493,1214,0
2016-10-18,7.9833,7.9931,7.925,7.9488,1911,0
2016-10-19,7.9056,8.0611,7.9056,7.9153,574,0
2016-10-24,7.9736,8.0222,7.7889,7.7894,13064,0
2016-10-26,7.9259,7.9259,7.8769,7.8769,1339,0
2016-10-27,7.8769,8.1724,7.8378,7.9259,13604,0
2016-10-31,7.8672,8.0364,7.8378,7.8769,5043,0
2016-11-01,7.8769,7.8769,7.5344,7.5344,9743,0
2016-11-02,7.5887,7.7595,7.554,7.554,1120,0
2016-11-03,7.5344,7.5344,6.5853,7.1626,65519,0
2016-11-04,7.1921,7.1921,6.6584,6.6734,11058,0
2016-11-07,6.6538,6.8397,6.6538,6.6538,3289,0
2016-11-08,6.6049,6.615,6.5756,6.6049,20591,0
2016-11-09,6.6049,6.7126,6.5461,6.7126,11301,0
2016-11-10,6.8104,6.8886,6.8104,6.8886,9161,0
2016-11-11,6.9963,7.0941,6.8886,6.8886,17534,0
2016-11-14,6.8886,7.0648,6.8886,7.0256,3608,0
2016-11-15,7.0452,7.0452,6.8573,6.9082,5879,0
2016-11-16,6.9176,7.0451,6.87,7.0249,3369,0
2016-11-17,6.967,6.967,6.8496,6.8496,5715,0
2016-11-18,6.924,6.924,6.8496,6.8593,7911,0
2016-11-21,6.8985,6.8985,6.8882,6.8882,1658,0
2016-11-22,6.8985,7.0941,6.8985,7.006,11172,0
2016-11-23,7.0452,7.7693,7.0408,7.7693,27997,0
2016-11-25,7.7693,7.7791,7.7693,7.7791,2846,0
2016-11-28,7.7791,8.0237,7.7791,7.9748,2052,0
2016-11-29,7.8928,7.8928,7.8928,7.8928,511,0
2016-11-30,7.828,8.3173,7.828,8.0823,12948,0
2016-12-01,8.0823,8.2082,8.0726,8.0823,5724,0
2016-12-02,8.0726,8.4542,8.0726,8.0726,6488,0
2016-12-05,8.0237,8.5618,8.0237,8.1704,16094,0
2016-12-06,8.1999,8.1999,8.0726,8.0726,3771,0
2016-12-07,8.0766,8.3247,8.0726,8.1313,5740,0
2016-12-08,8.3211,8.3211,8.1412,8.1412,1418,0
2016-12-09,8.1412,8.3271,8.1412,8.1607,1779,0
2016-12-12,8.1412,8.1802,8.1412,8.1802,7302,0
2016-12-13,8.2977,8.2977,8.1802,8.1802,12606,0
2016-12-14,8.3061,8.3074,8.1802,8.1895,2761,0
2016-12-15,8.3016,8.3016,8.2951,8.2951,870,0
2016-12-16,8.2577,8.3073,8.1802,8.1802,1664,0
2016-12-19,8.1802,8.2682,7.9944,8.0726,12935,0
2016-12-20,8.1313,8.1313,8.1313,8.1313,511,0
2016-12-21,8.0629,8.1667,8.0629,8.1667,368,0
2016-12-22,8.1118,8.124,8.0922,8.124,802,0
2016-12-23,7.5834,7.5834,7.1557,7.1557,678,0
2016-12-27,7.5931,8.2977,7.5931,8.1457,4366,0
2016-12-29,8.102,8.1508,8.0726,8.0742,516,0
2016-12-30,8.1032,8.2977,8.0726,8.0923,13040,0
2017-01-03,8.102,8.2585,8.102,8.1801,5906,0
2017-01-04,8.2856,8.4347,8.0726,8.2781,32019,0
2017-01-05,8.2683,8.2683,8.0823,8.0823,1745,0
2017-01-06,8.1341,8.1341,8.1341,8.1341,1097,0
2017-01-09,8.2193,8.2781,8.2193,8.2781,482,0
2017-01-10,8.394,8.394,8.394,8.394,1070,0
2017-01-11,8.2585,8.4542,8.2585,8.4354,5639,0
2017-01-12,8.3662,8.3662,8.3662,8.3662,331,0
2017-01-13,8.2815,8.2815,8.2815,8.2815,121,0
2017-01-17,8.2488,8.3955,8.2488,8.376,6715,0
2017-01-18,8.3662,8.3663,8.3366,8.3366,1149,0
2017-01-19,8.4052,8.4052,8.4052,8.4052,511,0
2017-01-20,8.2193,8.2193,8.2193,8.2193,287,0
2017-01-23,8.3556,8.4052,8.3193,8.3519,3578,0
2017-01-24,8.2989,8.3955,8.2989,8.3955,928,0
2017-01-25,8.4151,8.4151,8.3173,8.3947,6957,0
2017-01-26,8.4151,8.4543,8.4019,8.4019,3291,0
2017-01-27,8.4053,8.4053,8.3452,8.3959,1054,0
2017-01-30,8.43,8.4543,8.43,8.4543,8175,0
2017-01-31,8.4535,8.552,8.4347,8.5501,2290,0
2017-02-01,8.552,8.552,8.552,8.552,309,0
2017-02-02,8.6012,8.6012,8.2176,8.4438,5128,0
2017-02-03,8.3552,8.3552,8.2274,8.2274,1122,0
2017-02-06,8.2175,8.375,8.2175,8.365,5310,0
2017-02-07,8.4836,8.4836,8.247,8.3467,2490,0
2017-02-08,8.2864,8.3543,8.2787,8.3543,691,0
2017-02-17,8.2175,8.3159,8.2175,8.3159,1312,0
2017-02-21,8.4537,8.4537,8.316,8.316,7981,0
2017-02-23,8.4634,8.4634,8.3666,8.3666,2374,0
2017-02-24,8.3159,8.3811,8.2667,8.3159,3026,0
2017-02-27,8.3946,8.3946,8.3159,8.3159,1341,0
2017-02-28,8.3159,8.3356,8.3159,8.3356,10512,0
2017-03-01,8.3553,8.3553,8.3552,8.3552,604,0
2017-03-02,8.4045,8.4045,8.3159,8.3159,1218,0
2017-03-03,8.4044,8.4044,8.4044,8.4044,2452,0
2017-03-06,8.2766,8.4537,8.2766,8.3941,2439,0
2017-03-07,8.38,8.3848,8.3765,8.3765,2956,0
2017-03-08,8.3175,8.3175,8.3159,8.3159,2085,0
2017-03-09,8.3169,8.3671,8.3159,8.3671,2748,0
2017-03-10,8.2766,8.2766,8.2766,8.2766,126,0
2017-03-14,8.3382,8.3946,8.3382,8.3946,294,0
2017-03-15,8.3159,8.3258,8.2864,8.2864,1198,0
2017-03-16,8.358,8.358,8.3454,8.3455,1895,0
2017-03-17,8.3096,8.3159,8.2864,8.2864,1040,0
2017-03-20,8.2766,8.2766,8.1388,8.1486,3702,0
2017-03-21,8.1683,8.1683,8.1682,8.1682,1035,0
2017-03-22,8.1682,8.1682,8.1682,8.1682,754,0
2017-03-23,8.119,8.119,8.119,8.119,134,0
2017-03-24,7.873,7.873,7.8238,7.8238,386,0
2017-03-27,7.3613,7.3613,6.7698,7.1349,14186,0
2017-03-28,6.82,6.9479,6.7512,6.7512,7058,0
2017-03-29,6.6429,6.8889,6.6429,6.7905,1648,0
2017-03-30,6.8889,6.9873,6.8017,6.8222,11146,0
2017-03-31,6.8882,6.8882,6.82,6.8652,3380,0
2017-04-03,6.8397,6.8496,6.8005,6.8005,3018,0
2017-04-04,6.8114,6.8781,6.8114,6.8692,1226,0
2017-04-05,6.8397,6.8397,6.7906,6.8299,1887,0
2017-04-06,6.8889,6.8889,6.8303,6.8303,2656,0
2017-04-07,6.7905,6.7905,6.7314,6.7322,1004,0
2017-04-10,6.7413,6.8101,6.7413,6.7512,3655,0
2017-04-11,6.8821,7.3317,6.3968,6.5652,71041,0
2017-04-12,6.4559,6.6906,6.446,6.5544,9729,0
2017-04-13,6.5444,6.6917,6.5444,6.633,5447,0
2017-04-17,6.5838,6.8397,6.5838,6.818,7495,0
2017-04-19,6.8397,6.8397,6.6922,6.7512,6997,0
2017-04-20,6.7211,6.7413,6.702,6.7413,4998,0
2017-04-21,6.8493,6.8493,6.7284,6.7313,3374,0
2017-04-24,6.702,6.7823,6.702,6.7313,4086,0
2017-04-25,6.8889,6.988,6.702,6.7118,43592,0
2017-04-26,6.702,6.7314,6.702,6.7314,7342,0
2017-04-27,6.7118,6.8015,6.7118,6.7935,952,0
2017-04-28,6.7374,6.7512,6.7374,6.7512,857,0
2017-05-01,6.702,6.7314,6.702,6.7314,1501,0
2017-05-02,6.702,6.7022,6.702,6.702,3855,0
2017-05-03,6.6036,6.6921,6.5248,6.5248,4375,0
2017-05-04,6.5544,6.6429,6.5544,6.6429,1444,0
2017-05-08,6.598,6.598,6.4559,6.5345,3621,0
2017-05-09,6.446,6.5444,6.446,6.5346,14102,0
2017-05-11,6.515,6.5445,6.3968,6.3968,25346,0
2017-05-12,6.398,6.5394,6.3441,6.5394,6502,0
2017-05-15,6.4067,6.6429,6.0081,6.2492,47852,0
2017-05-16,6.515,6.6232,6.1705,6.3286,22910,0
2017-05-17,6.1607,6.2492,6.1358,6.2492,25636,0
2017-05-18,6.5964,6.5964,6.1104,6.16,22822,0
2017-05-19,6.3087,6.3087,6.15,6.15,5787,0
2017-05-22,6.2393,6.2393,5.9516,6.0012,16737,0
2017-05-23,5.9715,6.2195,5.9021,6.2195,2800,0
2017-05-24,6.2195,6.2195,5.9517,6.1167,3211,0
2017-05-25,6.1203,6.1367,6.1203,6.1367,1703,0
2017-05-26,6.0112,6.1102,6.0112,6.1102,2191,0
2017-05-30,6.0536,6.0536,5.9524,5.9524,3291,0
2017-05-31,5.9516,6.2294,5.9516,5.9676,1041,0
2017-06-01,5.958,6.2491,5.9516,6.0012,4185,0
2017-06-02,6.0012,6.0409,6.0012,6.0409,1425,0
2017-06-05,5.9715,5.9715,5.9715,5.9715,1012,0
2017-06-07,6.035,6.0507,5.9516,6.0191,6301,0
2017-06-09,5.9516,6.0211,5.5549,5.6632,5782,0
2017-06-12,5.7533,6.1122,5.7533,6.1122,12874,0
2017-06-13,6.1104,6.1104,5.8525,5.9516,2644,0
2017-06-14,5.9814,6.106,5.9814,6.106,5375,0
2017-06-16,6.0012,6.0012,5.9715,5.9715,2327,0
2017-06-19,6.0012,6.0012,6.0012,6.0012,893,0
2017-06-20,6.0508,6.1004,6.0012,6.0012,9385,0
2017-06-21,5.9716,5.9814,5.9716,5.9725,546,0
2017-06-22,5.9814,6.5567,5.9814,6.1798,15354,0
2017-06-23,6.1004,6.15,6.0103,6.0707,8786,0
2017-06-26,6.4873,6.5501,6.0508,6.0804,16963,0
2017-06-27,6.0905,6.0905,6.0905,6.0905,215,0
2017-06-28,6.3385,6.3385,6.031,6.031,10151,0
2017-06-29,6.0112,6.1004,5.9715,5.9715,11197,0
2017-06-30,6.0012,6.0012,5.9814,6.0012,2628,0
2017-07-03,6.0073,6.0508,6.0012,6.0012,3654,0
2017-07-05,6.0806,6.088,5.9616,5.9616,6048,0
2017-07-06,5.9021,5.906,5.8525,5.8525,4879,0
2017-07-07,6.0558,6.0558,5.7533,5.8227,15532,0
2017-07-10,5.783,5.9814,5.6427,5.7037,16323,0
2017-07-11,5.7892,5.7892,5.6144,5.6144,18153,0
2017-07-12,5.5747,5.7371,5.5747,5.6144,1579,0
2017-07-13,5.6144,5.6166,5.6045,5.6166,1166,0
2017-07-14,5.5549,5.8921,5.5549,5.7929,25793,0
2017-07-17,5.6838,5.6838,5.6838,5.6838,202,0
2017-07-18,5.6838,6.021,5.6838,6.021,5182,0
2017-07-19,5.912,6.16,5.8731,5.88,7119,0
2017-07-20,5.9516,6.0508,5.9516,6.0112,10064,0
2017-07-21,6.031,6.2409,6.0012,6.1497,2343,0
2017-07-24,6.1897,6.1897,6.0012,6.15,7491,0
2017-07-25,6.2586,6.2586,6.031,6.031,28766,0
2017-07-27,6.279,6.2889,5.9875,5.9875,1238,0
2017-07-28,5.9815,5.9815,5.9815,5.9815,1230,0
2017-07-31,5.9814,5.9814,5.9814,5.9814,1038,0
2017-08-01,6.0012,6.2987,6.0012,6.2987,322,0
2017-08-02,6.031,6.031,6.0012,6.0012,722,0
2017-08-03,6.0012,6.2594,5.8921,5.8921,2878,0
2017-08-04,6.2394,6.2394,5.8999,5.8999,359,0
2017-08-07,6.1004,6.1004,5.883,5.9219,898,0
2017-08-08,5.9715,5.9715,5.8525,5.8822,26319,0
2017-08-10,5.5549,5.9516,5.5549,5.8525,15123,0
2017-08-11,5.7929,5.8822,5.7929,5.8822,11529,0
2017-08-14,5.8128,6.0012,5.8128,5.9516,28048,0
2017-08-15,5.9715,6.1883,5.9318,6.1755,3872,0
2017-08-16,6.0112,6.1547,6.0112,6.1547,1032,0
2017-08-17,6.05,6.1443,6.05,6.1443,645,0
2017-08-18,6.101,6.2037,5.9086,6.2036,6434,0
2017-08-21,5.89,6.0845,5.86,5.9883,16221,0
2017-08-22,5.9868,6.0711,5.9862,6.0711,4054,0
2017-08-23,6.01,6.2,5.74,6.2,19641,0
2017-08-24,6.2,6.2408,6.1132,6.21,5826,0
2017-08-25,6.08,6.3325,6.08,6.33,1820,0
2017-08-28,6.218,6.47,6.218,6.41,2179,0
2017-08-29,6.39,6.522,6.39,6.4763,1479,0
2017-08-30,6.55,6.55,6.5416,6.5416,419,0
2017-08-31,6.63,7.19,6.5381,6.76,17952,0
2017-09-01,6.88,7.1904,6.88,7.1,6962,0
2017-09-05,7.12,7.12,7,7.09,5676,0
2017-09-06,6.9069,6.99,6.5172,6.76,6293,0
2017-09-07,6.9561,7.05,6.9,6.9201,8113,0
2017-09-08,6.49,7.3899,6.49,6.97,11745,0
2017-09-11,7.19,7.19,6.89,7.15,11069,0
2017-09-12,6.9256,7.1,6.9256,7.1,1068,0
2017-09-13,7.05,7.05,7.05,7.05,2010,0
2017-09-14,7.0411,7.0501,7.0411,7.0501,1502,0
2017-09-15,7.45,7.45,7.25,7.45,3845,0
2017-09-18,7.26,7.956,7.2108,7.52,52236,0
2017-09-19,7.57,7.69,7.57,7.65,18680,0
2017-09-20,7.57,7.7049,7.3401,7.7049,6585,0
2017-09-21,7.5403,7.5403,7.5403,7.5403,144,0
2017-09-22,7.66,7.7,7.4986,7.69,2508,0
2017-09-26,7.7,7.7,7.7,7.7,444,0
2017-09-27,7.3,7.3,7.3,7.3,992,0
2017-09-28,7.21,7.29,7.21,7.27,1231,0
2017-10-02,7.2142,7.2142,7.2,7.2,2609,0
2017-10-03,6.72,7.1,6.72,6.81,3700,0
2017-10-04,6.89,7,6.85,7,3111,0
2017-10-05,6.985,7,6.985,7,2327,0
2017-10-06,7.06,7.06,7.06,7.06,233,0
2017-10-09,7.06,7.17,7.06,7.16,1522,0
2017-10-10,7.2,7.44,7.2,7.4019,1114,0
2017-10-11,7.468,7.468,7.378,7.378,395,0
2017-10-12,7.45,7.594,7.45,7.46,2291,0
2017-10-13,7.71,7.8032,7.6,7.8031,4299,0
2017-10-16,7.5,7.658,7.5,7.658,1650,0
2017-10-19,7.5,7.62,7.24,7.45,1029,0
2017-10-20,7.7,7.7,7.69,7.69,675,0
2017-10-25,7.2345,7.2345,7.23,7.2301,2404,0
2017-10-26,7.3556,7.4999,7.3556,7.4999,659,0
2017-10-27,7.59,7.59,7.31,7.31,614,0
2017-10-30,7.3862,7.43,7.3862,7.43,3750,0
2017-11-01,7.43,7.43,7.399,7.399,1237,0
2017-11-02,7.4,7.4,7.345,7.3999,6850,0
2017-11-03,7.4,7.4,7.3499,7.3499,2497,0
2017-11-06,7.3994,7.4,7.35,7.39,5013,0
2017-11-07,7.35,7.7,7.35,7.48,1583,0
2017-11-08,7.42,7.5,7.42,7.5,937,0
2017-11-09,7.494,7.494,7.4,7.4,657,0
2017-11-10,7.4,7.4,7.4,7.4,734,0
