Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0855,7.0855,7.0855,7.0855,3912,0
2005-02-28,7.1485,7.1485,7.0644,7.0644,9502,0
2005-03-01,7.0786,7.2953,7.0644,7.2953,9118,0
2005-03-02,7.3371,7.3371,7.2254,7.2254,3592,0
2005-03-03,7.1275,7.1275,7.1275,7.1275,1188,0
2005-03-04,7.1345,7.1345,7.1064,7.1064,1076,0
2005-03-07,7.0925,7.2533,7.0855,7.2533,4295,0
2005-03-10,7.1624,7.1624,7.1275,7.1275,1432,0
2005-03-11,7.0644,7.3448,7.0644,7.2044,12253,0
2005-03-14,7.2464,7.2464,7.1064,7.1904,2225,0
2005-03-15,7.0644,7.0644,6.9806,6.9806,7399,0
2005-03-16,6.9386,6.9386,6.9386,6.9386,1050,0
2005-03-21,7.0436,7.0436,6.9106,6.9106,2388,0
2005-03-30,6.8967,6.8967,6.8967,6.8967,362,0
2005-04-04,7.0017,7.0017,7.0017,7.0017,1909,0
2005-04-05,7.0017,7.0436,7.0017,7.0017,6686,0
2005-04-06,6.8967,6.8967,6.8967,6.8967,24107,0
2005-04-07,6.8828,6.9596,6.8617,6.9386,8103,0
2005-04-08,6.8335,6.9176,6.7918,6.9176,1669,0
2005-04-11,6.8755,6.8755,6.8755,6.8755,285,0
2005-04-12,6.9106,6.9106,6.9106,6.9106,598,0
2005-04-14,6.7498,6.7498,6.7148,6.7426,3343,0
2005-04-15,6.6868,6.7287,6.6588,6.7287,2745,0
2005-04-18,6.6449,6.6449,6.6449,6.6449,628,0
2005-04-19,6.8407,7.1485,6.7498,6.7498,57085,0
2005-04-21,6.8617,6.8617,6.7498,6.7498,3333,0
2005-04-25,6.9527,6.9527,6.6659,6.6659,44425,0
2005-04-26,6.9596,6.9806,6.7918,6.9806,2157,0
2005-04-29,6.9176,6.9176,6.9176,6.9176,2388,0
2005-05-02,6.9386,6.9386,6.9386,6.9386,478,0
2005-05-03,6.7498,6.7498,6.547,6.5957,10614,0
2005-05-04,6.6659,6.6659,6.5119,6.5119,7638,0
2005-05-05,6.6098,6.6238,6.5049,6.6238,50095,0
2005-05-09,6.6238,6.6238,6.4701,6.589,1432,0
2005-05-10,6.3232,6.547,6.3232,6.3232,4344,0
2005-05-11,6.3371,6.533,6.0642,6.1693,21247,0
2005-05-12,6.5049,6.5258,6.5049,6.5258,2572,0
2005-05-13,6.4212,6.6798,6.4212,6.5818,6596,0
2005-05-16,6.6098,6.6238,6.589,6.589,1467,0
2005-05-17,6.589,6.6238,6.589,6.6238,15993,0
2005-05-18,6.6238,6.6238,6.6169,6.6169,2148,0
2005-05-19,6.4628,6.4628,6.4628,6.4628,1144,0
2005-05-25,6.5679,6.5679,6.5679,6.5679,714,0
2005-05-26,6.6169,6.6798,6.6169,6.6798,7399,0
2005-05-31,6.6238,6.6238,6.6238,6.6238,1189,0
2005-06-01,6.6238,6.6238,6.6238,6.6238,4656,0
2005-06-02,6.589,6.589,6.5049,6.5049,2266,0
2005-06-03,6.547,6.547,6.533,6.533,540,0
2005-06-06,6.6169,6.6169,6.533,6.533,2024,0
2005-06-07,6.5049,6.533,6.5049,6.533,1100,0
2005-06-09,6.5049,6.5049,6.5049,6.5049,237,0
2005-06-10,6.6238,6.6238,6.6238,6.6238,478,0
2005-06-13,6.547,6.5539,6.3021,6.4212,7748,0
2005-06-14,6.5258,6.6238,6.5258,6.6238,7283,0
2005-06-15,6.3441,6.414,6.3441,6.414,2148,0
2005-06-21,6.3929,6.3929,6.295,6.295,954,0
2005-06-23,6.295,6.3091,6.295,6.295,3389,0
2005-06-27,6.3581,6.3581,6.3581,6.3581,789,0
2005-06-28,6.351,6.5818,6.351,6.4071,4712,0
2005-06-30,6.5749,6.5818,6.316,6.316,3050,0
2005-07-05,6.5679,6.5679,6.3929,6.5539,4186,0
2005-07-06,6.5539,6.5539,6.5539,6.5539,237,0
2005-07-07,6.3441,6.5679,6.3441,6.5679,1001,0
2005-07-08,6.5818,6.5818,6.5818,6.5818,237,0
2005-07-11,6.4628,6.589,6.4628,6.589,5177,0
2005-07-12,6.4628,6.6868,6.4628,6.6868,478,0
2005-07-13,6.7077,6.8896,6.7077,6.8896,2504,0
2005-07-14,6.9386,7.1413,6.9386,7.0855,5494,0
2005-07-15,7.1836,7.2464,7.1485,7.1485,7505,0
2005-07-18,7.2044,7.2254,7.0436,7.2044,1659,0
2005-07-19,7.2044,7.3519,7.2044,7.3519,714,0
2005-07-21,7.33,7.33,7.2882,7.33,3198,0
2005-07-22,7.4567,7.4915,7.3448,7.4915,3570,0
2005-07-25,7.4986,7.5824,7.4499,7.5824,10105,0
2005-07-26,7.5824,7.6464,7.5824,7.6464,5247,0
2005-07-27,7.6665,7.6665,7.6665,7.6665,714,0
2005-07-28,7.7,7.9114,7.7,7.8674,4775,0
2005-07-29,7.6793,7.9746,7.6793,7.9746,2388,0
2005-08-01,7.9955,8.0365,7.9955,8.0365,4388,0
2005-08-02,8.0794,8.0794,8.0652,8.0794,9220,0
2005-08-03,8.0794,8.1147,8.0794,8.1147,1978,0
2005-08-04,8.1147,8.1284,8.0923,8.0923,4373,0
2005-08-05,8.1284,8.1284,8.0794,8.0794,10982,0
2005-08-08,8.0578,8.0578,7.596,7.8144,5711,0
2005-08-09,7.8402,7.8465,7.8402,7.8465,1432,0
2005-08-10,7.6665,7.6665,7.6665,7.6665,237,0
2005-08-11,8.0724,8.0724,8.0652,8.0652,954,0
2005-08-12,7.828,7.828,7.8073,7.8073,1001,0
2005-08-15,7.7,7.8073,7.7,7.8073,902,0
2005-08-17,7.7,7.7,7.6665,7.6665,3436,0
2005-08-18,7.7,7.7432,7.7,7.7432,1289,0
2005-08-19,7.7858,7.7858,7.7858,7.7858,478,0
2005-08-22,7.7,7.7,7.7,7.7,1434,0
2005-08-25,7.7,7.7,7.7,7.7,1432,0
2005-08-26,7.7,7.7,7.7,7.7,5143,0
2005-08-29,7.8971,7.8971,7.8971,7.8971,237,0
2005-08-30,7.9465,7.9675,7.9465,7.9675,1189,0
2005-08-31,7.9746,7.9818,7.9675,7.9675,8938,0
2005-09-01,8.0794,8.2605,8.0794,8.2605,4535,0
2005-09-02,8.0794,8.0794,8.0794,8.0794,1575,0
2005-09-06,8.0794,8.0794,8.0794,8.0794,3702,0
2005-09-07,8.0794,8.0794,8.0794,8.0794,714,0
2005-09-08,7.8745,7.8745,7.8745,7.8745,990,0
2005-09-12,8.282,8.282,8.282,8.282,237,0
2005-09-13,8.282,8.282,8.282,8.282,586,0
2005-09-15,8.0794,8.0794,8.0652,8.0652,848,0
2005-09-16,7.8674,7.8674,7.8674,7.8674,1133,0
2005-09-21,7.7505,7.7505,7.5889,7.5889,3873,0
2005-09-23,7.5603,7.6032,7.4986,7.4986,14089,0
2005-09-27,7.5824,7.632,7.5674,7.5674,954,0
2005-09-28,7.632,7.7289,7.632,7.6793,2627,0
2005-09-29,7.5824,7.5824,7.5824,7.5824,1575,0
2005-09-30,7.632,7.9746,7.6176,7.9186,3100,0
2005-10-03,7.8465,7.8465,7.7209,7.7289,2243,0
2005-10-04,7.8144,7.8826,7.8144,7.8826,1432,0
2005-10-05,7.828,7.8337,7.828,7.828,1909,0
2005-10-06,7.828,7.828,7.6929,7.6929,1956,0
2005-10-12,7.5603,7.5603,7.5603,7.5603,2921,0
2005-10-13,7.5603,7.5603,7.4782,7.4782,1909,0
2005-10-14,7.4567,7.4567,7.4567,7.4567,5536,0
2005-10-17,7.4567,7.765,7.4567,7.765,31733,0
2005-10-19,7.5392,7.8674,7.5392,7.8674,1245,0
2005-10-20,7.765,7.765,7.4986,7.5051,1866,0
2005-10-21,7.7713,7.7784,7.6665,7.6665,1702,0
2005-10-24,7.6665,7.9603,7.6665,7.9603,1265,0
2005-10-25,7.8674,7.8674,7.765,7.765,1746,0
2005-10-26,7.8337,7.8337,7.765,7.765,3701,0
2005-10-27,7.8073,7.828,7.8073,7.8073,7995,0
2005-10-28,7.8073,7.8073,7.7,7.7,4180,0
2005-10-31,7.853,7.9603,7.7209,7.828,6730,0
2005-11-01,8.0148,8.0148,7.8674,8.0148,1229,0
2005-11-02,8.0578,8.0578,8.0578,8.0578,285,0
2005-11-03,7.9114,7.9114,7.9114,7.9114,237,0
2005-11-04,8.0794,8.1219,7.8745,7.8745,1767,0
2005-11-07,8.1692,8.282,8.1692,8.282,1669,0
2005-11-08,8.3037,8.3245,7.9523,8.1828,7993,0
2005-11-09,8.3245,8.3245,8.1828,8.1828,2864,0
2005-11-10,8.3714,8.7366,8.3714,8.7366,10027,0
2005-11-11,9.1071,9.1359,8.8337,9.1143,12435,0
2005-11-14,9.1764,9.1764,9.1143,9.1143,10852,0
2005-11-15,9.1143,9.1143,8.7834,8.9812,13771,0
2005-11-16,8.7986,8.7986,8.7222,8.7222,1493,0
2005-11-17,8.7222,8.8841,8.7222,8.8626,4170,0
2005-11-18,8.6601,8.7005,8.6601,8.6601,1909,0
2005-11-21,8.554,8.7005,8.554,8.7005,3276,0
2005-11-23,8.7005,8.7005,8.5972,8.5972,2627,0
2005-11-29,8.8976,8.8976,8.8274,8.8274,714,0
2005-11-30,8.7986,8.7986,8.7986,8.7986,237,0
2005-12-01,8.7986,8.8202,8.7986,8.7986,2843,0
2005-12-02,8.8202,8.9048,8.7986,8.9048,3580,0
2005-12-05,9.2258,9.2258,8.9947,8.9947,4656,0
2005-12-06,9.0019,9.0019,8.8068,8.8068,714,0
2005-12-13,8.9048,9.0092,8.9048,8.9525,15550,0
2005-12-14,8.9048,8.9048,8.6035,8.7986,6990,0
2005-12-16,8.7986,8.7986,8.7986,8.7986,237,0
2005-12-21,8.7005,8.7005,8.7005,8.7005,714,0
2005-12-27,8.7005,8.7005,8.4006,8.4006,1909,0
2005-12-28,8.3864,8.3864,8.2965,8.3645,2148,0
2006-01-03,8.2532,8.2532,7.9818,8.0794,10126,0
2006-01-04,8.0851,8.0851,7.9523,7.9523,954,0
2006-01-05,8.0794,8.0794,8.0794,8.0794,478,0
2006-01-06,7.9746,7.9746,7.9746,7.9746,714,0
2006-01-10,8.282,8.282,8.0794,8.0794,482,0
2006-01-13,8.3183,8.3245,8.2605,8.3245,1669,0
2006-01-19,8.0923,8.0923,8.0923,8.0923,478,0
2006-01-20,8.0794,8.282,8.0794,8.282,714,0
2006-01-23,8.1219,8.1828,8.1219,8.1828,714,0
2006-01-24,8.2388,8.4066,8.2388,8.3864,15341,0
2006-01-26,8.3445,8.3445,8.2605,8.2605,1432,0
2006-01-30,8.3864,8.3864,8.3864,8.3864,954,0
2006-01-31,8.3445,8.3445,8.3445,8.3445,237,0
2006-02-01,8.3864,8.3864,8.3864,8.3864,478,0
2006-02-02,8.3445,8.3864,8.3445,8.3864,4489,0
2006-02-06,8.3445,8.3445,8.3445,8.3445,789,0
2006-02-07,8.3445,8.3445,8.1828,8.1828,3748,0
2006-02-08,8.3864,8.3864,8.3864,8.3864,237,0
2006-02-13,8.2188,8.2188,8.2188,8.2188,312,0
2006-02-14,8.2188,8.2188,8.2188,8.2188,778,0
2006-02-15,8.6251,8.6251,8.6251,8.6251,598,0
2006-02-16,8.5328,8.5328,8.5328,8.5328,966,0
2006-02-17,8.5328,8.5328,8.5328,8.5328,237,0
2006-02-21,8.3935,8.4917,8.3935,8.4917,4391,0
2006-02-22,8.5908,8.7915,8.5908,8.7915,6924,0
2006-02-24,8.5908,8.5908,8.5908,8.5908,1432,0
2006-02-27,8.8337,9.525,8.8337,9.3581,22582,0
2006-02-28,9.3581,9.632,9.3581,9.632,6700,0
2006-03-01,9.632,9.766,9.626,9.766,11877,0
2006-03-02,9.939,10.037,9.939,10.037,7590,0
2006-03-03,10.232,10.638,10.232,10.638,12019,0
2006-03-06,10.239,10.701,10.239,10.353,8262,0
2006-03-07,10.353,10.353,10.252,10.331,1624,0
2006-03-08,10.252,10.252,10.252,10.252,596,0
2006-03-09,10.192,10.353,10.192,10.353,5562,0
2006-03-10,10.353,10.353,10.331,10.331,3580,0
2006-03-13,10.331,10.331,10.267,10.305,1624,0
2006-03-14,10.331,10.353,10.317,10.325,6970,0
2006-03-15,10.17,10.54,10.17,10.259,8467,0
2006-03-16,10.157,10.52,10.157,10.513,2864,0
2006-03-17,10.259,10.471,10.259,10.471,1413,0
2006-03-20,10.5,10.561,10.353,10.353,7880,0
2006-03-21,10.331,10.561,10.331,10.457,4380,0
2006-03-22,10.353,10.353,10.311,10.311,835,0
2006-03-27,10.346,10.346,10.331,10.346,2148,0
2006-03-28,10.457,10.457,10.407,10.407,1482,0
2006-03-29,10.554,10.841,10.443,10.841,13338,0
2006-03-30,10.885,11.912,10.885,11.624,24704,0
2006-03-31,11.821,11.98,11.638,11.638,20673,0
2006-04-03,11.799,11.947,11.597,11.702,18570,0
2006-04-04,11.702,11.702,11.477,11.638,5662,0
2006-04-05,11.766,11.941,11.423,11.597,2172,0
2006-04-06,11.681,11.947,11.618,11.891,10746,0
2006-04-07,11.912,12.414,11.834,12.414,24670,0
2006-04-10,12.373,12.373,12.193,12.324,9226,0
2006-04-11,12.303,12.303,12.176,12.176,2388,0
2006-04-12,12.176,12.176,11.98,11.98,10451,0
2006-04-17,11.78,11.927,10.933,11.037,9882,0
2006-04-18,10.94,11.171,10.52,10.52,3483,0
2006-04-19,10.812,10.812,10.437,10.513,8451,0
2006-04-20,10.507,10.681,10.267,10.29,7759,0
2006-04-21,10.192,10.192,10.149,10.149,1392,0
2006-04-24,10.037,10.092,9.876,9.954,14215,0
2006-04-25,9.939,9.939,9.848,9.919,6207,0
2006-04-26,9.815,9.89,9.781,9.89,5022,0
2006-04-27,9.759,9.89,9.759,9.89,6165,0
2006-04-28,9.89,9.89,9.841,9.841,4380,0
2006-05-01,10.681,10.681,9.721,9.868,47982,0
2006-05-02,9.744,9.939,9.744,9.82,6016,0
2006-05-03,9.815,9.933,9.815,9.933,8152,0
2006-05-04,10.192,10.192,9.868,9.868,3777,0
2006-05-05,9.939,9.939,9.89,9.919,2686,0
2006-05-08,9.939,10.239,9.939,10.192,17074,0
2006-05-09,10.29,10.29,10.157,10.164,1435,0
2006-05-10,10.192,10.213,10.186,10.192,7752,0
2006-05-11,10.213,10.213,9.919,10.057,2749,0
2006-05-12,10.071,10.259,9.995,10.092,26211,0
2006-05-15,10.259,10.259,10.114,10.114,3210,0
2006-05-16,9.939,10.186,9.939,10.03,4544,0
2006-05-17,9.89,10.045,9.841,9.939,8660,0
2006-05-18,9.766,9.848,9.766,9.848,4979,0
2006-05-19,9.876,9.876,9.876,9.876,478,0
2006-05-22,9.876,9.876,9.808,9.808,1275,0
2006-05-23,9.939,9.939,9.919,9.939,5771,0
2006-05-24,9.939,10.092,9.939,10.092,9230,0
2006-05-25,9.939,9.939,9.939,9.939,1591,0
2006-05-26,9.939,9.939,9.815,9.815,5616,0
2006-05-30,9.744,9.815,9.744,9.815,1434,0
2006-05-31,9.854,9.868,9.854,9.868,1844,0
2006-06-01,9.868,10.071,9.868,9.919,18800,0
2006-06-05,9.815,9.834,9.815,9.815,3199,0
2006-06-06,9.815,9.815,9.815,9.815,801,0
2006-06-07,9.729,9.729,9.729,9.729,527,0
2006-06-08,9.729,9.744,9.729,9.744,5080,0
2006-06-09,9.744,9.744,9.744,9.744,4182,0
2006-06-12,9.729,9.729,9.729,9.729,353,0
2006-06-13,9.729,9.968,9.729,9.933,7105,0
2006-06-14,9.954,9.954,9.954,9.954,397,0
2006-06-15,10.177,10.192,10.078,10.192,16968,0
2006-06-19,9.834,10.065,9.714,10.057,27266,0
2006-06-21,9.988,9.988,9.988,9.988,662,0
2006-06-23,9.815,9.815,9.815,9.815,6999,0
2006-06-26,9.815,9.815,9.815,9.815,285,0
2006-06-27,10.192,10.192,10.192,10.192,201,0
2006-06-29,9.848,9.848,9.744,9.744,1990,0
2006-06-30,10.213,10.317,10.213,10.213,3489,0
2006-07-03,10.213,10.213,10.213,10.213,537,0
2006-07-05,10.192,10.239,10.192,10.239,2177,0
2006-07-06,10.065,10.065,10.065,10.065,311,0
2006-07-10,10.192,10.192,10.071,10.106,1644,0
2006-07-11,9.939,9.939,9.939,9.939,2324,0
2006-07-12,9.8,9.815,9.8,9.815,16327,0
2006-07-13,9.692,9.692,9.692,9.692,274,0
2006-07-17,9.647,10.071,9.647,9.692,5234,0
2006-07-18,9.66,10.192,9.568,9.568,3383,0
2006-07-19,9.576,9.751,9.4213,9.4213,12394,0
2006-07-20,9.4901,9.612,9.4901,9.4981,11563,0
2006-07-21,9.505,9.7,8.5972,8.9389,56574,0
2006-07-24,8.9597,9.3797,8.9461,9.3167,6561,0
2006-07-25,9.3724,9.513,9.3456,9.4074,7105,0
2006-07-26,9.2691,9.612,9.2691,9.612,5271,0
2006-07-27,9.692,10.346,9.692,10.346,1987,0
2006-07-28,10.245,10.245,9.947,9.962,3921,0
2006-07-31,9.3167,9.692,9.3167,9.4441,18158,0
2006-08-01,9.4513,9.4513,9.4513,9.4513,201,0
2006-08-02,9.4441,9.4441,9.4441,9.4441,201,0
2006-08-04,9.4441,9.4441,9.387,9.387,1229,0
2006-08-07,9.3105,9.4441,9.3105,9.387,1283,0
2006-08-08,9.3581,9.3581,9.3374,9.3374,5373,0
2006-08-09,9.3456,9.919,9.3456,9.387,7134,0
2006-08-10,9.632,9.632,9.632,9.632,201,0
2006-08-14,9.3456,9.3456,9.3456,9.3456,444,0
2006-08-15,9.3167,9.576,9.2763,9.2898,5069,0
2006-08-16,9.387,9.4583,9.3374,9.4213,2187,0
2006-08-17,9.4213,9.4213,9.4005,9.4005,2213,0
2006-08-21,9.3456,9.4441,9.3456,9.4441,993,0
2006-08-29,9.4441,9.4441,9.4441,9.4441,1971,0
2006-08-30,9.3456,9.3456,9.3456,9.3456,968,0
2006-09-07,9.2691,9.2691,9.2691,9.2691,1032,0
2006-09-08,9.3456,9.3456,9.3456,9.3456,201,0
2006-09-11,9.3456,9.3456,8.5972,9.1692,4329,0
2006-09-12,9.0226,9.0226,8.7581,8.9245,2511,0
2006-09-14,8.9741,8.9947,8.9741,8.9741,62288,0
2006-09-18,8.9741,8.9947,8.9461,8.9947,4780,0
2006-09-20,8.8976,8.8976,8.8976,8.8976,498,0
2006-09-21,8.9461,9.1621,8.7005,9.1621,1144,0
2006-09-25,8.9947,8.9947,8.7005,8.7005,2434,0
2006-09-26,8.7005,8.7005,8.7005,8.7005,798,0
2006-09-29,8.7986,8.9389,8.6106,8.9389,5895,0
2006-10-02,9.1692,9.1692,9.1692,9.1692,1987,0
2006-10-03,8.8553,9.0649,8.8553,9.0586,1665,0
2006-10-04,8.7834,8.9461,8.7834,8.9461,2193,0
2006-10-05,8.9245,8.9461,8.7581,8.9461,15968,0
2006-10-06,8.8202,9.199,8.7005,8.7438,11978,0
2006-10-09,8.7222,8.8337,8.3309,8.617,9875,0
2006-10-10,8.3935,8.8274,8.2461,8.8274,1685,0
2006-10-16,8.8274,8.8274,8.8274,8.8274,1293,0
2006-10-17,8.7005,8.9741,8.7005,8.9741,7433,0
2006-10-18,9.0154,9.0154,8.7986,8.8337,2790,0
2006-10-23,9.1216,9.1216,8.8472,8.9875,2593,0
2006-10-24,9.0784,9.199,9.0784,9.1827,2037,0
2006-10-25,9.2051,9.568,9.199,9.568,3980,0
2006-10-26,9.568,9.692,9.54,9.666,2187,0
2006-10-27,9.692,9.692,9.692,9.692,2286,0
2006-10-30,9.736,9.736,9.3931,9.3931,1392,0
2006-10-31,9.3931,9.3931,9.3931,9.3931,808,0
2006-11-01,9.1494,9.199,8.9597,9.199,896,0
2006-11-03,8.9597,8.9597,8.9597,8.9597,201,0
2006-11-07,9.0712,9.0712,9.0712,9.0712,201,0
2006-11-08,9.1764,9.1764,9.1548,9.1548,1987,0
2006-11-09,9.1548,9.2691,9.1548,9.199,2187,0
2006-11-10,9.2961,9.2961,9.2961,9.2961,397,0
2006-11-13,9.323,9.323,9.199,9.199,3085,0
2006-11-14,9.0649,9.199,9.0649,9.199,498,0
2006-11-15,8.9812,9.2834,8.9812,8.9875,2399,0
2006-11-16,8.8337,8.9461,8.8337,8.9461,7874,0
2006-11-17,9.1692,9.1764,9.1692,9.1764,397,0
2006-11-20,8.8976,9.0712,8.8976,9.0712,913,0
2006-11-21,9.0226,9.0226,8.9947,8.9947,1777,0
2006-11-22,9.0154,9.0154,8.9389,8.9389,437,0
2006-11-24,9.0226,9.0226,9.0226,9.0226,201,0
2006-11-27,9.0226,9.0226,9.0226,9.0226,1392,0
2006-11-28,9.0226,9.0226,8.841,8.841,1275,0
2006-11-29,9.0226,9.0226,9.0226,9.0226,1189,0
2006-12-04,9.1764,9.1764,9.0649,9.0649,2467,0
2006-12-07,8.9461,9.0451,8.8913,8.8913,7306,0
2006-12-08,9.0378,9.0378,9.0226,9.0378,8356,0
2006-12-11,9.0856,9.0856,8.6322,8.9677,20626,0
2006-12-12,9.0378,9.0378,8.9597,8.9597,993,0
2006-12-13,8.9597,9.0378,8.9525,9.0378,5373,0
2006-12-14,9.1071,9.1071,9.1071,9.1071,6747,0
2006-12-18,9.1216,9.1216,9.1216,9.1216,1987,0
2006-12-19,9.2051,9.3374,9.2051,9.3374,503,0
2006-12-20,9.1,9.3303,8.9318,9.0514,7697,0
2006-12-22,8.8976,8.8976,8.8976,8.8976,598,0
2006-12-26,8.8626,8.8626,8.8626,8.8626,891,0
2006-12-27,8.7726,8.7726,8.7438,8.7654,1189,0
2006-12-28,8.8274,8.8274,8.8274,8.8274,636,0
2006-12-29,8.5675,8.7654,8.5675,8.7654,744,0
2007-01-03,8.9318,8.9318,8.8139,8.8139,993,0
2007-01-04,8.5675,8.5675,8.5675,8.5675,598,0
2007-01-05,8.5468,8.5675,8.4215,8.5675,2784,0
2007-01-08,8.5756,8.5756,8.54,8.54,2984,0
2007-01-09,8.5184,8.5328,8.4215,8.4215,2606,0
2007-01-10,8.2965,8.3374,8.1219,8.1219,6491,0
2007-01-11,8.0652,8.4215,8.0435,8.2965,16636,0
2007-01-12,8.0652,8.4215,8.0435,8.4215,16929,0
2007-01-16,8.1828,8.3864,8.1828,8.3509,19871,0
2007-01-17,8.4136,8.5468,8.3935,8.5468,4804,0
2007-01-18,8.5468,8.5756,8.4855,8.5756,10940,0
2007-01-19,8.6322,8.6448,8.6322,8.6448,5135,0
2007-01-22,8.6448,8.7222,8.6448,8.7222,1140,0
2007-01-23,8.5612,8.7005,8.5612,8.6737,2187,0
2007-01-24,8.7222,8.777,8.6737,8.777,5650,0
2007-01-25,8.7222,8.7222,8.6935,8.6935,615,0
2007-01-26,8.6448,8.7915,8.54,8.7915,7261,0
2007-01-29,8.7986,8.7986,8.7222,8.7222,1129,0
2007-01-30,8.6935,8.6935,8.6935,8.6935,577,0
2007-01-31,8.7438,8.7438,8.7438,8.7438,798,0
2007-02-01,8.7986,8.7986,8.7986,8.7986,1987,0
2007-02-05,8.8202,8.8202,8.8202,8.8202,459,0
2007-02-06,8.8202,8.8202,8.8202,8.8202,3777,0
2007-02-07,8.7986,8.8472,8.7501,8.7501,4423,0
2007-02-08,8.7726,8.7986,8.7726,8.7986,4084,0
2007-02-09,8.8472,8.8472,8.6935,8.6935,4305,0
2007-02-12,8.841,8.841,8.841,8.841,498,0
2007-02-15,8.8687,8.8913,8.8687,8.8913,4775,0
2007-02-20,8.9245,9.0451,8.9245,9.0451,13422,0
2007-02-22,9.0226,9.0226,9.0019,9.0019,1324,0
2007-02-23,9.0226,9.0927,9.0154,9.0927,1232,0
2007-02-27,9.0299,9.199,9.0299,9.1764,1924,0
2007-02-28,9.0299,9.1764,9.0299,9.1,1076,0
2007-03-01,9.0299,9.0514,8.8068,8.9245,11675,0
2007-03-02,8.9812,9.0927,8.9812,9.0927,993,0
2007-03-05,8.876,8.876,8.876,8.876,201,0
2007-03-07,8.9245,8.9245,8.7986,8.8472,9050,0
2007-03-12,8.7986,9.0514,8.7986,9.0514,4356,0
2007-03-13,8.8976,8.8976,8.8976,8.8976,598,0
2007-03-14,8.9245,8.9525,8.8553,8.9525,6447,0
2007-03-15,8.9245,8.9245,8.9245,8.9245,446,0
2007-03-19,8.6935,8.6935,8.6737,8.6737,1792,0
2007-03-20,8.554,8.554,8.5468,8.5468,1392,0
2007-03-21,8.7986,8.7986,8.7986,8.7986,4476,0
2007-03-22,8.7366,8.7366,8.7222,8.7222,1987,0
2007-03-23,8.7222,9.0154,8.7222,9.0154,1313,0
2007-03-26,9.0514,9.0514,9.0514,9.0514,397,0
2007-03-27,9.0514,9.0514,9.0514,9.0514,498,0
2007-03-28,9.0378,9.0378,9.0378,9.0378,598,0
2007-03-29,8.9947,8.9947,8.9048,8.9048,4748,0
2007-03-30,9.0927,9.2466,9.0927,9.2394,5656,0
2007-04-02,9.199,9.547,9.199,9.4213,7361,0
2007-04-03,9.619,9.619,8.9597,9.0378,5285,0
2007-04-04,9.4361,9.626,9.2834,9.2834,6378,0
2007-04-05,9.568,9.619,9.4213,9.4441,2660,0
2007-04-09,9.583,9.583,9.4441,9.583,2334,0
2007-04-10,9.854,9.854,9.736,9.808,1269,0
2007-04-11,9.82,9.82,9.815,9.815,723,0
2007-04-12,9.653,9.666,9.3797,9.3797,3382,0
2007-04-16,9.632,9.632,9.1216,9.2898,1088,0
2007-04-18,9.3654,9.3654,9.3654,9.3654,185,0
2007-04-19,9.2763,9.2763,9.1764,9.1764,667,0
2007-04-20,9.26,9.2898,9.1288,9.1288,20220,0
2007-04-23,9.1216,9.1216,8.9048,8.9318,2350,0
2007-04-24,9.0154,9.0154,9.0154,9.0154,996,0
2007-04-25,9.0927,9.1071,9.0226,9.0299,4646,0
2007-04-26,9.0649,9.199,8.6448,8.653,5389,0
2007-04-27,8.8976,9.1216,8.8976,9.1216,6588,0
2007-04-30,9.1216,9.1216,8.653,8.653,1898,0
2007-05-01,8.7294,9.1432,8.7294,8.9875,2431,0
2007-05-02,8.9875,8.9875,8.9597,8.9597,7947,0
2007-05-03,8.9875,8.9875,8.9318,8.9318,18265,0
2007-05-07,8.9318,8.9318,8.9318,8.9318,3698,0
2007-05-08,8.8472,9.1216,8.7366,8.8841,2923,0
2007-05-09,8.9048,8.9048,8.876,8.876,3258,0
2007-05-10,8.8274,9.0927,8.8274,9.0927,542,0
2007-05-14,8.7294,8.9812,8.7294,8.8472,8036,0
2007-05-15,9.1216,9.1216,8.9947,9.1071,10663,0
2007-05-16,8.9875,8.9875,8.7078,8.841,28121,0
2007-05-17,8.8274,8.8274,8.6601,8.6601,4794,0
2007-05-18,8.8139,8.8139,8.6601,8.6601,3075,0
2007-05-21,8.7834,8.841,8.6935,8.6935,5815,0
2007-05-22,8.8202,8.9597,8.6448,8.715,29406,0
2007-05-23,8.8472,9.1827,8.8472,8.9048,27350,0
2007-05-24,9.2258,9.2258,9.1216,9.1216,902,0
2007-05-25,9.2322,9.2834,9.2322,9.26,4621,0
2007-05-29,9.3724,9.64,9.2051,9.2051,10290,0
2007-05-30,9.2258,9.2258,9.2051,9.2051,1628,0
2007-05-31,9.2051,9.2051,9.2051,9.2051,363,0
2007-06-01,9.4005,9.4005,9.0378,9.0378,3256,0
2007-06-04,9.0378,9.0378,8.9741,8.9947,957,0
2007-06-05,8.9875,9.0299,8.9597,8.9741,4383,0
2007-06-06,9.1216,9.1216,8.9111,8.9461,4737,0
2007-06-07,8.9875,9.1216,8.9875,9.1216,5891,0
2007-06-08,9.2394,9.505,9.1432,9.199,7215,0
2007-06-11,9.26,9.513,9.26,9.3797,1283,0
2007-06-12,9.387,9.533,9.387,9.533,1088,0
2007-06-13,9.54,9.54,9.54,9.54,185,0
2007-06-14,9.54,9.673,9.54,9.673,8683,0
2007-06-15,9.759,9.759,9.619,9.759,4701,0
2007-06-18,9.772,9.772,9.3041,9.568,5516,0
2007-06-20,9.568,9.619,9.568,9.619,542,0
2007-06-21,9.673,9.673,9.598,9.604,2791,0
2007-06-22,9.673,9.673,9.54,9.54,3389,0
2007-06-25,9.673,9.673,9.199,9.199,2530,0
2007-06-26,9.66,9.673,8.8976,8.9111,9993,0
2007-06-27,9.0712,9.1827,8.8913,9.1827,7072,0
2007-06-28,9.0514,9.0514,9.0514,9.0514,514,0
2007-06-29,9.1764,9.1764,9.1764,9.1764,268,0
2007-07-02,9.513,9.673,9.513,9.518,2986,0
2007-07-03,9.673,9.781,9.673,9.673,1269,0
2007-07-05,9.673,9.7,9.66,9.673,4583,0
2007-07-06,9.26,9.673,9.26,9.673,5415,0
2007-07-09,9.673,9.673,9.673,9.673,2624,0
2007-07-10,9.673,9.68,9.598,9.68,6300,0
2007-07-11,9.3509,9.4841,9.26,9.4841,2893,0
2007-07-12,9.4841,9.781,9.4841,9.781,15780,0
2007-07-13,9.781,9.781,9.598,9.598,2171,0
2007-07-16,9.781,9.781,9.54,9.729,4525,0
2007-07-17,9.721,9.781,9.4074,9.4074,5425,0
2007-07-18,9.4652,9.666,9.4583,9.666,2557,0
2007-07-19,9.7,9.729,9.673,9.673,10107,0
2007-07-20,9.673,9.673,9.673,9.673,3258,0
2007-07-23,9.513,9.647,9.513,9.647,1447,0
2007-07-24,9.781,9.781,9.619,9.647,1812,0
2007-07-25,9.729,9.897,9.729,9.868,25459,0
2007-07-26,9.759,9.868,9.513,9.612,19253,0
2007-07-27,9.7,9.7,9.4074,9.4841,2893,0
2007-07-30,9.598,9.598,9.525,9.525,4521,0
2007-07-31,9.619,9.619,9.2691,9.3654,2738,0
2007-08-01,9.3724,9.3724,9.26,9.3105,4293,0
2007-08-02,9.4981,9.4981,9.1216,9.2051,16650,0
2007-08-03,9.2051,9.2051,8.6035,8.8472,24566,0
2007-08-06,8.876,9.1,8.8553,9.1,4342,0
2007-08-07,9.4005,9.4005,9.1494,9.1764,4962,0
2007-08-08,9.3374,9.3456,9.2051,9.2051,2800,0
2007-08-09,9.1908,9.1908,8.8553,8.8553,3806,0
2007-08-10,9.0299,9.1764,8.9875,8.9875,16608,0
2007-08-13,9.26,9.26,8.9875,8.9875,1088,0
2007-08-14,9.4213,9.4213,8.8976,8.9318,3258,0
2007-08-15,8.8976,9.4213,8.8976,8.9048,3309,0
2007-08-16,8.7986,8.7986,8.7222,8.7222,3743,0
2007-08-17,9.533,9.533,8.7654,8.9318,4067,0
2007-08-20,9.54,9.54,8.8068,8.8337,13081,0
2007-08-21,9.3374,9.3374,8.7078,8.8472,5789,0
2007-08-22,9.3374,9.3374,8.4066,8.7986,15121,0
2007-08-23,9.3374,9.3374,8.8274,8.8913,774,0
2007-08-24,9.2124,9.2124,8.9741,8.9741,1189,0
2007-08-27,9.2258,9.2258,8.9525,8.9597,1269,0
2007-08-28,9.1216,9.1216,8.7654,8.8202,3235,0
2007-08-29,9.0514,9.1216,9.0154,9.0154,1269,0
2007-08-30,9.2124,9.2124,9.1288,9.1288,542,0
2007-08-31,9.0514,9.0514,9.0514,9.0514,185,0
2007-09-04,8.9111,8.9111,8.8068,8.8472,26283,0
2007-09-05,8.8274,8.9111,8.8274,8.9111,1627,0
2007-09-06,9.1216,9.1216,8.9389,8.9389,363,0
2007-09-07,9.1216,9.1216,8.8472,8.8553,902,0
2007-09-10,9.0649,9.0649,8.8472,8.8553,6410,0
2007-09-11,9.0378,9.0378,8.8976,8.9318,723,0
2007-09-12,8.9875,9.0649,8.8202,8.876,10134,0
2007-09-13,9.1071,9.1071,9.1071,9.1071,185,0
2007-09-14,9.1071,9.1071,9.0226,9.0226,363,0
2007-09-17,9.0927,9.0927,9.0092,9.0092,363,0
2007-09-18,9.0784,9.0927,9.0784,9.0927,1088,0
2007-09-19,9.1143,9.1143,9.0649,9.0649,1447,0
2007-09-20,9.26,9.26,9.1216,9.1216,363,0
2007-09-21,9.2188,9.2188,9.2188,9.2188,414,0
2007-09-24,9.2051,9.2051,9.1494,9.1494,363,0
2007-09-25,9.1764,9.1764,9.0649,9.0649,1320,0
2007-09-26,9.1764,9.1764,9.1764,9.1764,185,0
2007-09-27,9.1494,9.1494,8.9318,8.9812,4624,0
2007-09-28,8.876,8.9048,8.8274,8.8274,5063,0
2007-10-01,9.0154,9.0154,8.8472,8.8472,3130,0
2007-10-02,8.9318,8.9318,8.876,8.876,4413,0
2007-10-03,8.9597,8.9597,8.8553,8.8553,1627,0
2007-10-04,8.8976,8.9245,8.8976,8.9245,714,0
2007-10-05,8.9318,8.9318,8.9183,8.9183,1269,0
2007-10-08,8.9318,8.9318,8.9318,8.9318,542,0
2007-10-09,8.9318,8.9318,8.7654,8.9048,12178,0
2007-10-10,8.9048,8.9048,8.876,8.876,363,0
2007-10-11,8.9048,8.9048,8.7501,8.8068,24784,0
2007-10-12,8.8068,8.8068,8.8068,8.8068,185,0
2007-10-15,9.0378,9.0378,8.7366,8.8068,5580,0
2007-10-16,8.7501,8.9048,8.7366,8.7915,11211,0
2007-10-17,8.8976,8.8976,8.7581,8.7726,1493,0
2007-10-18,8.8472,8.8472,8.8472,8.8472,185,0
2007-10-19,8.8337,8.8337,8.7501,8.7501,3400,0
2007-10-22,8.7078,8.8472,8.7078,8.7078,8578,0
2007-10-23,8.8472,8.8472,8.7501,8.7501,773,0
2007-10-24,8.7915,8.841,8.7654,8.7654,6199,0
2007-10-25,8.8337,8.8337,8.653,8.653,1885,0
2007-10-26,8.8139,8.8472,8.6601,8.6935,13393,0
2007-10-29,8.653,8.8274,8.54,8.7005,17052,0
2007-10-30,8.5114,8.5114,8.4359,8.465,2849,0
2007-10-31,8.4359,8.653,7.8745,8.0794,21424,0
2007-11-01,8.1628,8.4359,8.1563,8.3374,27851,0
2007-11-02,8.4359,8.4359,8.3793,8.3793,7516,0
2007-11-05,8.3245,8.3245,8.0923,8.2677,3980,0
2007-11-06,8.1828,8.2892,8.1828,8.2749,9494,0
2007-11-07,8.2388,8.2388,8.0148,8.0148,19854,0
2007-11-08,8.0996,8.4136,8.0996,8.3509,24590,0
2007-11-09,8.2188,8.2892,8.2188,8.2892,4883,0
2007-11-12,8.2125,8.282,8.1492,8.2388,4095,0
2007-11-13,8.3245,8.3245,8.2125,8.2892,6963,0
2007-11-14,8.2965,8.2965,8.2892,8.2892,4521,0
2007-11-15,8.2965,8.2965,8.2892,8.2892,2443,0
2007-11-19,8.282,8.282,8.0724,8.0724,5966,0
2007-11-20,8.2749,8.2749,8.0148,8.0148,2171,0
2007-11-21,7.9818,7.9881,7.7993,7.9114,3598,0
2007-11-26,8.0074,8.0996,7.8337,7.8337,31038,0
2007-11-27,8.2188,8.2388,7.9603,8.0435,22833,0
2007-11-28,8.0148,8.0724,8.0148,8.0724,2893,0
2007-11-29,8.0148,8.2388,8.0148,8.0794,3258,0
2007-11-30,8.1828,8.1828,8.0724,8.0996,6514,0
2007-12-03,8.1284,8.1284,7.7713,7.853,22772,0
2007-12-04,7.853,7.8826,7.828,7.828,19024,0
2007-12-05,7.828,7.853,7.828,7.853,1846,0
2007-12-06,8.1828,8.2677,8.1828,8.2532,1627,0
2007-12-07,8.282,8.282,8.1907,8.2605,3433,0
2007-12-10,8.2965,8.4066,8.2965,8.2965,26947,0
2007-12-11,8.4288,8.4288,8.2388,8.2388,8086,0
2007-12-12,8.3183,8.3183,8.198,8.198,12268,0
2007-12-13,8.282,8.2965,8.282,8.2965,4059,0
2007-12-14,8.4136,8.4855,8.3245,8.4288,8860,0
2007-12-18,8.5675,8.5675,8.4066,8.4136,4054,0
2007-12-19,8.3309,8.458,8.3309,8.458,3258,0
2007-12-20,8.4359,8.653,8.4359,8.554,2265,0
2007-12-21,8.4215,8.7222,8.4215,8.7222,19234,0
2007-12-24,8.8472,9.26,8.7366,9.2538,11519,0
2007-12-26,9.26,9.815,9.26,9.815,4964,0
2007-12-27,9.4143,9.729,9.4143,9.568,3673,0
2007-12-28,9.729,9.729,9.619,9.619,1812,0
2007-12-31,9.808,10.009,9.808,9.841,5574,0
2008-01-02,9.868,10.009,9.4361,9.766,18166,0
2008-01-03,9.759,9.897,9.729,9.729,14525,0
2008-01-04,9.4074,9.673,9.4005,9.673,6873,0
2008-01-07,9.673,9.861,9.66,9.673,2652,0
2008-01-08,9.647,9.647,9.64,9.647,1701,0
2008-01-09,9.673,9.673,9.568,9.647,1812,0
2008-01-10,9.568,9.841,9.568,9.834,3761,0
2008-01-11,9.568,9.815,9.568,9.568,4293,0
2008-01-14,9.827,9.841,9.4005,9.568,5106,0
2008-01-15,9.772,9.772,9.568,9.568,1718,0
2008-01-16,9.568,9.673,9.568,9.673,2107,0
2008-01-17,9.568,9.568,9.4074,9.4652,3490,0
2008-01-18,9.673,9.897,9.4074,9.673,8775,0
2008-01-22,9.4281,9.54,9.4281,9.54,2388,0
2008-01-23,9.619,9.673,9.518,9.518,1925,0
2008-01-24,9.4841,9.834,9.4841,9.604,1868,0
2008-01-25,9.4841,9.4841,9.4841,9.4841,4450,0
2008-01-28,9.513,9.525,8.8841,9.1216,7746,0
2008-01-29,9.0856,9.619,8.9183,9.54,4048,0
2008-01-30,9.4213,9.619,9.2834,9.3456,2691,0
2008-01-31,9.0299,9.518,9.0154,9.3931,1519,0
2008-02-01,9.1216,9.1216,8.9318,8.9318,2712,0
2008-02-04,9.1216,9.2322,9.1216,9.2322,6600,0
2008-02-05,9.26,9.2834,8.9318,9.1288,13809,0
2008-02-06,8.9875,8.9875,8.9875,8.9875,363,0
2008-02-07,8.876,9.1216,8.876,9.1216,4620,0
2008-02-08,8.9875,9.0378,8.9318,8.9875,4343,0
2008-02-11,8.9812,8.9812,8.9597,8.9597,1269,0
2008-02-12,8.9597,8.9875,8.9389,8.9389,3586,0
2008-02-13,8.876,8.9318,8.876,8.9318,1269,0
2008-02-14,8.9318,8.9318,8.9318,8.9318,662,0
2008-02-15,9.0092,9.0092,8.8472,8.8472,451,0
2008-02-19,9.0649,9.0927,8.8337,8.8337,6807,0
2008-02-21,8.8553,8.8553,8.8553,8.8553,513,0
2008-02-22,8.8553,8.8687,8.8472,8.8472,2467,0
2008-02-25,8.6664,8.9597,8.5675,8.653,4795,0
2008-02-26,8.9245,8.9245,8.5612,8.5675,7453,0
2008-02-27,8.5675,8.5675,8.458,8.458,4068,0
2008-02-28,8.4066,8.458,8.1563,8.1755,15316,0
2008-02-29,8.0435,8.3309,8.0435,8.1755,6080,0
2008-03-03,8.1907,8.1907,8.0148,8.0148,1121,0
2008-03-04,8.0365,8.2965,7.8745,8.198,29291,0
2008-03-05,8.2965,8.2965,8.2965,8.2965,551,0
2008-03-06,8.3108,8.3108,8.0724,8.0724,4189,0
2008-03-07,8.1692,8.1828,7.7993,7.853,10682,0
2008-03-10,7.8745,8.0148,7.7432,7.9955,14652,0
2008-03-11,8.4066,8.7078,8.3793,8.3793,4208,0
2008-03-12,8.0365,8.0923,7.933,7.9881,16872,0
2008-03-13,8.1628,8.1828,8.1628,8.1828,1454,0
2008-03-14,8.1563,8.1563,7.9881,7.9881,958,0
2008-03-17,7.9881,8.0291,7.9881,8.0148,13784,0
2008-03-18,8.0217,8.2749,8.0148,8.2749,1755,0
2008-03-19,8.5675,8.8274,8.4359,8.4359,5246,0
2008-03-20,8.5756,8.5908,8.4359,8.4359,2171,0
2008-03-24,8.1355,8.1355,8.1355,8.1355,185,0
2008-03-25,8.8139,8.8139,8.2461,8.2461,2171,0
2008-03-26,8.8337,8.841,8.5114,8.5114,3258,0
2008-03-27,8.5114,8.5114,8.282,8.5042,6234,0
2008-03-28,8.7294,8.8337,8.3793,8.3793,5081,0
2008-03-31,8.7986,8.8274,8.3793,8.8202,8067,0
2008-04-01,8.9245,9.387,8.8202,8.9741,13898,0
2008-04-02,9.4005,9.4005,8.7915,9.1216,21888,0
2008-04-03,9.766,9.854,8.6035,9.513,4767,0
2008-04-04,9.854,10.305,9.54,9.547,6216,0
2008-04-07,10.297,10.297,9.591,9.591,989,0
2008-04-08,9.3797,9.547,9.2188,9.54,1397,0
2008-04-09,9.54,9.547,9.513,9.547,3499,0
2008-04-10,9.974,9.974,9.2258,9.2258,1745,0
2008-04-11,9.3041,9.3041,9.2258,9.2258,445,0
2008-04-14,9.827,9.827,9.4074,9.54,6679,0
2008-04-15,9.604,9.604,9.604,9.604,474,0
2008-04-16,9.666,10.366,9.666,10.305,9505,0
2008-04-17,10.387,10.387,10.387,10.387,628,0
2008-04-18,10.297,10.297,9.692,10.129,1621,0
2008-04-21,9.547,9.751,9.533,9.721,18803,0
2008-04-22,9.721,9.721,9.54,9.721,4200,0
2008-04-23,9.626,10.17,9.547,10.143,6324,0
2008-04-24,10.106,10.106,10.017,10.017,8753,0
2008-04-28,10.106,10.106,9.685,9.685,2571,0
2008-04-29,9.834,9.834,9.626,9.626,3085,0
2008-04-30,9.68,10.106,9.3797,10.106,18925,0
2008-05-01,10.017,10.017,10.017,10.017,312,0
2008-05-02,9.612,9.707,9.612,9.707,3077,0
2008-05-05,9.815,9.876,9.815,9.876,312,0
2008-05-06,9.89,9.89,9.815,9.815,1802,0
2008-05-07,9.56,9.56,9.553,9.553,1718,0
2008-05-08,9.876,9.876,9.604,9.604,709,0
2008-05-12,9.54,9.54,9.199,9.2188,3777,0
2008-05-13,9.0586,9.0586,8.9183,8.9389,2259,0
2008-05-14,9.4722,9.4722,8.9048,8.9048,3467,0
2008-05-15,8.9183,8.9183,8.7438,8.7581,2575,0
2008-05-16,8.7438,8.8068,8.7438,8.7438,551,0
2008-05-19,8.9741,9.2051,8.7438,9.2051,3910,0
2008-05-21,9.1548,9.1548,9.1359,9.1359,902,0
2008-05-22,9.1288,9.1548,9.1288,9.1548,740,0
2008-05-23,8.9048,8.9183,8.8687,8.8687,941,0
2008-05-28,8.9245,8.9245,8.9245,8.9245,788,0
2008-05-29,8.9048,8.9048,8.841,8.841,1925,0
2008-05-30,8.841,8.841,8.2892,8.2892,3205,0
2008-06-02,8.3793,8.9677,8.3037,8.9677,1903,0
2008-06-04,8.9741,8.9741,8.458,8.876,941,0
2008-06-05,8.7501,8.8139,8.7501,8.8139,826,0
2008-06-09,8.5675,8.617,8.5612,8.5612,2534,0
2008-06-11,8.5612,8.5612,8.5612,8.5612,628,0
2008-06-12,8.3935,8.3935,8.3935,8.3935,788,0
2008-06-16,8.3935,8.6799,8.3309,8.617,3935,0
2008-06-17,8.5184,8.5256,8.4288,8.458,3657,0
2008-06-18,8.2892,8.2892,8.2892,8.2892,1002,0
2008-06-20,8.5908,8.5908,8.3037,8.3037,1260,0
2008-06-23,8.5468,8.5827,8.3309,8.3864,2206,0
2008-06-24,8.2965,8.3037,8.1068,8.1068,6049,0
2008-06-25,7.9523,7.9523,7.2464,7.3371,34685,0
2008-06-26,7.3796,7.3796,6.6939,7.0577,26959,0
2008-06-27,6.9737,6.9737,6.7779,6.8896,4642,0
2008-06-30,6.8335,6.8407,6.0712,6.3581,60506,0
2008-07-01,6.3929,8.0011,6.0922,7.4782,30747,0
2008-07-02,7.2815,7.5755,7.0017,7.0925,16414,0
2008-07-03,7.0225,7.0225,6.8335,6.8335,312,0
2008-07-07,6.9945,7.3448,6.9945,7.0786,9710,0
2008-07-08,7.3093,7.3796,7.1203,7.1485,8451,0
2008-07-09,7.1904,7.2044,7.0716,7.2044,2675,0
2008-07-10,6.8687,6.8687,6.8407,6.8476,1730,0
2008-07-11,6.8335,6.8335,6.8335,6.8335,163,0
2008-07-14,6.3929,6.3929,6.3929,6.3929,551,0
2008-07-15,6.3929,6.3929,6.0783,6.365,8816,0
2008-07-16,6.9875,7.2183,6.9875,7.2183,6465,0
2008-07-17,7.1064,7.7136,6.9945,7.6176,11176,0
2008-07-18,8.0724,8.2461,7.3448,7.7432,3497,0
2008-07-21,8.198,8.198,8.1755,8.1755,2675,0
2008-07-22,7.9465,7.9523,7.9465,7.9523,1347,0
2008-07-24,7.7993,8.0435,7.7993,7.8826,3620,0
2008-07-25,7.828,7.828,7.828,7.828,375,0
2008-07-28,7.9465,7.9465,7.7432,7.7432,628,0
2008-07-30,7.8337,7.8337,7.632,7.632,759,0
2008-08-01,8.2125,8.2125,8.2125,8.2125,163,0
2008-08-04,7.6929,7.6929,7.2044,7.5112,8767,0
2008-08-05,7.5321,7.5321,7.33,7.4357,4625,0
2008-08-06,7.4215,7.7064,7.4215,7.632,3175,0
2008-08-07,7.632,7.632,7.632,7.632,312,0
2008-08-08,7.632,7.632,7.632,7.632,788,0
2008-08-14,7.4845,7.5051,7.4567,7.5051,941,0
2008-08-15,7.3093,7.3093,7.0155,7.0155,1380,0
2008-08-18,7.4066,7.4066,7.1064,7.3093,4724,0
2008-08-19,7.0155,7.2464,6.8335,7.2464,2047,0
2008-08-21,6.9875,7.0577,6.8335,6.9315,5593,0
2008-08-22,6.9246,6.9315,6.9246,6.9315,1652,0
2008-08-25,6.7426,6.8617,6.3581,6.6098,9278,0
2008-08-26,6.7077,6.7077,6.5189,6.5189,1415,0
2008-09-02,6.8896,6.8896,6.8058,6.8058,628,0
2008-09-03,6.8828,6.8828,6.8828,6.8828,312,0
2008-09-05,6.7708,6.7708,6.7708,6.7708,1260,0
2008-09-08,6.8828,6.9037,6.8828,6.8896,2501,0
2008-09-09,6.7426,6.7426,6.7426,6.7426,163,0
2008-09-10,6.7426,6.7426,6.547,6.547,312,0
2008-09-11,6.547,6.547,6.5258,6.547,1102,0
2008-09-12,6.547,6.547,6.3581,6.5189,2467,0
2008-09-15,6.3581,6.3929,6.0432,6.1341,4405,0
2008-09-16,6.0642,6.1413,6.0432,6.1413,1329,0
2008-09-17,6.0502,6.1972,6.0432,6.0432,4499,0
2008-09-18,6.295,6.295,6.0432,6.0432,3133,0
2008-09-19,6.484,6.484,6.3581,6.3581,3972,0
2008-09-22,6.1972,6.295,6.1972,6.295,5307,0
2008-09-23,6.1972,6.1972,5.4067,6.0432,20418,0
2008-09-24,5.9104,6.0432,5.9104,6.0432,3455,0
2008-09-25,5.9104,6.1972,5.7215,6.1972,3305,0
2008-09-26,5.7564,5.8825,5.7215,5.7425,7401,0
2008-09-29,5.7004,5.7215,5.7004,5.7215,2675,0
2008-09-30,5.4346,5.7146,5.3997,5.7004,11919,0
2008-10-01,5.4067,5.5609,5.4067,5.4346,2752,0
2008-10-02,5.7004,5.7215,5.4346,5.4346,6052,0
2008-10-03,5.7004,6.0151,5.141,5.141,7795,0
2008-10-06,5.155,5.155,4.9101,4.9942,13141,0
2008-10-07,5.0782,5.0851,4.9872,4.9872,6180,0
2008-10-08,5.0851,5.2248,4.9872,4.9872,4609,0
2008-10-09,4.5395,5.2388,4.5395,5.2248,5984,0
2008-10-10,4.7982,5.211,4.7704,5.211,2514,0
2008-10-13,5.1969,5.211,4.8961,4.8961,6559,0
2008-10-14,5.1969,5.2459,5.127,5.2459,8183,0
2008-10-16,4.7704,5.2459,4.7704,5.2459,23105,0
2008-10-20,5.2388,5.2388,5.0569,5.0851,1260,0
2008-10-21,5.0921,5.2459,5.0851,5.2459,1886,0
2008-10-22,4.9942,4.9942,4.9942,4.9942,1102,0
2008-10-23,5.0851,5.0851,5.0851,5.0851,788,0
2008-10-24,5.0782,5.0782,5.0782,5.0782,576,0
2008-10-27,5.0851,5.0851,5.0569,5.0569,878,0
2008-10-28,5.0569,5.0851,5.0569,5.0851,5505,0
2008-10-29,5.0569,5.0569,5.0569,5.0569,318,0
2008-10-30,5.0851,5.0851,5.0851,5.0851,474,0
2008-10-31,5.0921,5.3929,5.0921,5.3441,14162,0
2008-11-03,5.316,5.4067,5.316,5.4067,5913,0
2008-11-05,5.5609,5.9104,5.5609,5.9104,2047,0
2008-11-06,6.0083,6.0083,5.9384,5.9384,788,0
2008-11-07,6.1972,6.3581,5.9104,5.9104,4468,0
2008-11-11,6.0502,6.0502,5.7846,5.7846,1886,0
2008-11-14,5.4488,5.7146,5.4346,5.7146,3464,0
2008-11-17,6.0293,6.0293,6.0293,6.0293,163,0
2008-11-19,5.4346,5.4418,5.4346,5.4346,2701,0
2008-11-20,5.4418,5.4418,5.2807,5.2807,30196,0
2008-11-21,5.1062,5.2599,4.7704,5.0851,7245,0
2008-11-25,4.7914,4.8123,4.3016,4.6093,13881,0
2008-11-26,5.0851,5.0851,5.0851,5.0851,1415,0
2008-11-28,5.0921,5.4067,5.0851,5.4067,877,0
2008-12-01,5.4067,5.4067,5.4067,5.4067,312,0
2008-12-02,5.134,5.134,5.134,5.134,659,0
2008-12-03,5.2459,5.2459,4.9312,5.2388,6406,0
2008-12-04,5.2319,5.2319,4.9312,5.0851,2350,0
2008-12-05,5.0851,5.0851,4.9312,4.9593,628,0
2008-12-08,4.9312,4.9942,4.7704,4.7704,1650,0
2008-12-09,5.0851,5.0851,4.9942,4.9942,2255,0
2008-12-10,4.9942,5.0851,4.9942,5.0851,7984,0
2008-12-11,5.0921,5.0921,5.0851,5.0851,1415,0
2008-12-15,4.9942,5.0081,4.9942,4.9942,1730,0
2008-12-16,4.9942,5.211,4.9312,5.211,5868,0
2008-12-17,4.9312,5.0851,4.7704,5.071,4874,0
2008-12-18,5.071,5.0851,4.7773,4.7914,9830,0
2008-12-19,5.0851,5.0851,5.0851,5.0851,7483,0
2008-12-22,5.3997,5.3997,5.0851,5.0851,312,0
2008-12-23,4.9312,4.9312,4.9312,4.9312,163,0
2008-12-24,5.183,5.183,5.183,5.183,312,0
2008-12-29,5.3788,5.3788,4.7216,5.0851,1871,0
2008-12-30,4.6236,5.12,4.4555,5.0851,8216,0
2008-12-31,4.6723,4.8961,4.4836,4.8892,11160,0
2009-01-02,4.8961,5.4067,4.5114,5.4067,9951,0
2009-01-05,5.0851,5.0921,4.9312,5.0921,2198,0
2009-01-06,4.9312,5.4067,4.6093,5.0222,8503,0
2009-01-07,4.7143,4.7354,4.7143,4.7282,995,0
2009-01-09,4.7704,4.7704,4.6093,4.6093,941,0
2009-01-12,4.7914,4.9312,4.7914,4.9312,354,0
2009-01-13,4.5114,4.6864,4.3366,4.6864,4721,0
2009-01-14,4.3226,4.3226,4.3226,4.3226,397,0
2009-01-15,4.3226,4.3226,4.2946,4.2946,3167,0
2009-01-16,4.6652,4.6723,4.6652,4.6723,1467,0
2009-01-20,4.3157,4.4484,4.2946,4.4484,2739,0
2009-01-21,4.2946,4.2946,3.8189,4.1337,14172,0
2009-01-22,3.98,4.1337,3.98,4.1269,4278,0
2009-01-23,4.1269,4.1269,3.7632,3.7632,8179,0
2009-01-26,4.2807,4.2807,4.0079,4.1058,5790,0
2009-01-27,4.0919,4.0919,3.8472,3.8472,312,0
2009-01-28,4.0079,4.0079,3.9449,4.0079,3723,0
2009-01-29,4.0708,4.0708,3.882,3.882,6608,0
2009-01-30,4.1337,4.2946,4.1337,4.1337,2477,0
2009-02-02,3.7421,4.1337,3.7421,4.0358,5032,0
2009-02-03,4.0358,4.3857,3.98,3.9941,8258,0
2009-02-04,4.1897,4.4415,4.1897,4.2317,4131,0
2009-02-05,4.3157,4.3226,4.1967,4.1967,1604,0
2009-02-06,3.973,4.0079,3.973,4.0079,1567,0
2009-02-10,4.1407,4.1407,3.8121,3.875,9737,0
2009-02-11,3.959,3.959,3.959,3.959,3093,0
2009-02-12,3.8472,3.875,3.8472,3.8539,1816,0
2009-02-13,3.8472,4.1269,3.8472,4.1269,2047,0
2009-02-17,3.8539,3.868,3.8539,3.8611,446,0
2009-02-18,3.8472,3.8539,3.6511,3.8121,12163,0
2009-02-19,3.672,4.0708,3.6233,3.6233,6346,0
2009-02-20,3.8189,3.8189,3.3995,3.5602,4706,0
2009-02-23,3.3294,3.3434,3.3084,3.3084,10222,0
2009-02-24,3.3434,3.4205,3.3434,3.4205,4086,0
2009-02-25,3.3013,3.8121,3.2804,3.4343,1672,0
2009-02-26,3.4974,3.5602,3.4974,3.5602,2202,0
2009-02-27,3.3575,3.539,3.3434,3.539,3862,0
2009-03-02,3.3364,3.4482,3.3364,3.4482,3464,0
2009-03-03,3.4764,3.4974,2.9587,3.1614,7797,0
2009-03-04,2.9727,3.1826,2.9657,3.1826,7680,0
2009-03-05,2.8538,3.1826,2.8328,3.1126,8936,0
2009-03-06,3.0006,3.0146,2.9867,3.0146,4527,0
2009-03-09,3.1755,3.1755,2.6999,2.7067,28508,0
2009-03-10,2.5809,3.2804,2.5809,2.8466,4910,0
2009-03-11,3.0567,3.0567,3.0496,3.0496,2511,0
2009-03-12,3.3294,3.4903,3.3294,3.4903,3773,0
2009-03-13,3.4903,3.8121,3.4903,3.784,12154,0
2009-03-16,3.9519,3.9519,3.8121,3.8121,2832,0
2009-03-17,3.8121,3.8889,3.8121,3.8539,3582,0
2009-03-18,3.3714,3.8539,3.3434,3.8539,8022,0
2009-03-20,3.4974,3.9659,3.4974,3.9659,11069,0
2009-03-23,3.973,4.3785,3.973,4.0708,6367,0
2009-03-24,4.1618,4.2946,4.1337,4.1407,11729,0
2009-03-25,4.2946,4.2946,4.2037,4.2037,4874,0
2009-03-26,4.2108,4.3226,4.2108,4.3226,1730,0
2009-03-27,4.3226,4.3226,4.3226,4.3226,6197,0
2009-03-30,4.1337,4.3226,3.8121,3.8121,18032,0
2009-03-31,3.98,4.4484,3.98,4.4484,3654,0
2009-04-02,4.1407,4.4484,4.1407,4.4484,3487,0
2009-04-03,4.1407,4.4415,3.8121,4.2177,7892,0
2009-04-07,3.7421,4.3016,3.5951,4.2946,4086,0
2009-04-09,3.931,4.0499,3.8121,4.0499,3148,0
2009-04-13,4.1337,4.3157,4.1337,4.3157,3643,0
2009-04-14,4.3157,4.3157,3.9449,3.9449,2675,0
2009-04-15,4.3157,4.3505,4.3085,4.3505,1714,0
2009-04-16,3.8121,3.882,3.8049,3.882,5821,0
2009-04-17,4.5114,4.5114,3.7491,4.1337,3935,0
2009-04-20,3.8121,4.1337,3.6582,4.1337,5554,0
2009-04-21,4.1058,4.1197,3.875,4.1197,851,0
2009-04-22,4.1337,4.1967,4.1337,4.1967,2832,0
2009-04-23,4.2946,4.2946,4.2946,4.2946,1415,0
2009-04-24,4.4415,4.4415,4.2875,4.2946,3167,0
2009-04-27,4.4484,4.5814,4.3226,4.5746,3616,0
2009-04-29,4.4484,4.4484,4.4484,4.4484,312,0
2009-05-04,4.2599,4.2946,4.2599,4.2599,1290,0
2009-05-05,4.2946,4.2946,3.84,4.2875,1238,0
2009-05-06,4.2737,4.2946,3.9449,4.2946,10337,0
2009-05-07,4.1269,4.2807,4.1269,4.1337,941,0
2009-05-08,4.1197,4.1337,3.7632,3.9519,18289,0
2009-05-11,4.1058,4.1337,4.0358,4.1269,6494,0
2009-05-12,4.1197,4.1337,4.1129,4.1337,5348,0
2009-05-13,4.1269,4.1269,4.0218,4.0218,1997,0
2009-05-14,4.0007,4.1337,4.0007,4.1197,4598,0
2009-05-15,4.1129,4.1337,3.9519,4.0987,3519,0
2009-05-18,4.1269,4.1337,4.1269,4.1337,9195,0
2009-05-19,4.1337,4.1337,3.9659,4.0358,4823,0
2009-05-20,4.1129,4.1337,4.0218,4.0987,6291,0
2009-05-21,4.1058,4.2946,4.0987,4.2946,17140,0
2009-05-22,4.2599,4.2599,3.9519,4.2177,2358,0
2009-05-26,4.0218,4.4836,3.973,4.4836,16001,0
2009-05-27,4.5465,5.0222,4.5465,4.7492,8349,0
2009-05-28,5.001,5.001,5.001,5.001,6475,0
2009-05-29,5.12,5.7215,5.12,5.7215,14664,0
2009-06-01,5.7564,6.3302,5.7564,6.0432,14533,0
2009-06-02,6.0223,6.3302,6.0223,6.1972,5546,0
2009-06-04,6.0432,6.0432,5.8825,5.8825,10308,0
2009-06-05,6.1903,6.1903,5.8825,5.8825,1463,0
2009-06-08,6.351,6.351,5.9384,6.1903,16587,0
2009-06-09,6.0432,6.0432,5.7215,6.0083,8734,0
2009-06-10,5.8825,6.0432,5.4206,5.7004,7995,0
2009-06-11,6.0432,6.0432,5.9174,5.9803,5867,0
2009-06-12,6.0432,6.4562,5.9454,6.2601,8247,0
2009-06-15,5.8544,5.9314,5.8544,5.9314,581,0
2009-06-16,6.316,6.316,6.1972,6.1972,312,0
2009-06-17,6.1972,6.3929,5.8825,6.0922,7535,0
2009-06-18,6.2321,6.2321,5.8825,6.0013,4086,0
2009-06-19,6.3581,6.3581,5.8473,5.9803,2863,0
2009-06-22,5.8544,6.0432,5.8406,5.9803,5666,0
2009-06-23,5.8265,5.8265,5.8265,5.8265,312,0
2009-06-24,5.9734,5.9803,5.9734,5.9803,312,0
2009-06-25,6.0293,6.0293,5.9104,5.9104,312,0
2009-06-26,6.0432,6.0432,5.8265,5.9454,2849,0
2009-06-30,5.9734,5.9734,5.8265,5.8265,6927,0
2009-07-01,6.0223,6.0223,5.8265,5.8265,1415,0
2009-07-02,6.0083,6.2391,5.8473,6.0922,9942,0
2009-07-06,6.2883,6.2883,5.8406,5.8406,3306,0
2009-07-07,6.295,6.3302,5.8265,6.0642,9368,0
2009-07-08,6.2883,6.2883,5.8265,5.8265,5029,0
2009-07-09,6.295,6.295,5.8334,6.1131,9239,0
2009-07-10,6.3581,6.3581,5.9314,6.0083,2047,0
2009-07-13,5.7564,5.8406,5.4838,5.8406,2096,0
2009-07-14,5.7287,5.8406,5.4206,5.8406,4561,0
2009-07-15,5.4838,5.7425,5.4067,5.4279,3713,0
2009-07-16,5.6797,5.8406,5.6235,5.7146,941,0
2009-07-17,5.7215,5.7215,5.2459,5.3441,2843,0
2009-07-20,5.3441,5.6235,5.253,5.6235,1960,0
2009-07-21,5.5957,5.5957,5.5957,5.5957,163,0
2009-07-22,5.7146,5.7146,5.2459,5.2459,941,0
2009-07-23,5.3719,5.3719,5.0851,5.3647,2877,0
2009-07-24,5.7146,5.7146,5.6445,5.6445,867,0
2009-07-27,5.7077,5.7077,5.7077,5.7077,676,0
2009-07-28,5.3719,5.3719,5.0851,5.3719,1505,0
2009-07-29,5.3719,5.5609,5.3229,5.5186,4329,0
2009-07-30,5.6587,5.7146,5.6587,5.6937,1813,0
2009-07-31,5.7146,5.7215,5.6515,5.6515,1345,0
2009-08-03,5.7215,5.7215,5.4627,5.7077,7391,0
2009-08-04,5.5186,5.6168,5.4488,5.6168,4082,0
2009-08-05,5.6865,5.7215,5.4488,5.7077,3988,0
2009-08-06,5.7077,5.7215,5.6937,5.7215,1573,0
2009-08-07,5.6865,6.0573,5.6865,5.7846,6675,0
2009-08-10,5.0851,5.7425,5.0501,5.7425,6991,0
2009-08-11,5.5609,5.7146,5.5609,5.5609,7402,0
2009-08-12,5.7215,5.7215,5.4067,5.7215,5873,0
2009-08-13,5.7354,6.2321,5.6515,6.0432,3804,0
2009-08-14,6.295,6.295,5.4067,6.2533,2675,0
2009-08-17,5.8825,6.0712,5.7564,6.0712,3715,0
2009-08-18,6.0293,6.2883,6.0293,6.2883,2202,0
2009-08-19,5.8614,6.1131,5.4067,6.1131,5205,0
2009-08-20,5.0921,6.3441,4.8961,6.3441,1787,0
2009-08-21,6.1554,6.3581,5.2807,5.3579,11113,0
2009-08-24,5.4067,6.3441,5.3929,5.6727,2675,0
2009-08-25,6.1972,6.1972,6.1062,6.1269,1108,0
2009-08-27,5.8825,5.8825,5.211,5.6587,5032,0
2009-08-28,5.8825,5.8825,5.309,5.8473,2675,0
2009-09-01,5.7215,5.8756,5.7146,5.8756,1573,0
2009-09-02,5.7215,5.7215,5.4139,5.4139,941,0
2009-09-03,5.4279,5.7146,5.4206,5.6937,2202,0
2009-09-04,5.6655,5.6937,5.4418,5.4418,1415,0
2009-09-08,5.5047,5.6168,5.4908,5.5326,1573,0
2009-09-09,5.4698,5.4698,5.4067,5.4067,1034,0
2009-09-10,5.7215,5.8473,5.4206,5.4488,4561,0
2009-09-11,5.6797,5.6797,5.4067,5.6168,5029,0
2009-09-14,5.6515,5.6587,5.6445,5.6445,1102,0
2009-09-15,5.7215,5.8473,5.5609,5.8473,4844,0
2009-09-16,5.8123,5.8825,5.8123,5.8825,1965,0
2009-09-17,5.7215,5.8473,5.7215,5.8334,1260,0
2009-09-18,5.4139,6.0432,5.4067,6.0432,9792,0
2009-09-21,5.5886,6.0223,5.5817,5.6235,4111,0
2009-09-22,5.6587,5.6587,5.6587,5.6587,312,0
2009-09-23,6.0223,6.0223,6.0223,6.0223,163,0
2009-09-28,5.7215,5.7215,5.4067,5.7215,2969,0
2009-09-29,5.9594,5.9594,5.4838,5.6027,941,0
2009-09-30,5.5326,5.5609,5.4206,5.4206,5968,0
2009-10-01,5.5817,5.5817,5.5609,5.5609,312,0
2009-10-02,5.9174,5.9174,5.9174,5.9174,312,0
2009-10-07,5.8544,5.8544,5.7004,5.7004,474,0
2009-10-08,5.8406,5.8473,5.4698,5.7425,2045,0
2009-10-09,5.8406,5.8406,5.6235,5.7287,1730,0
2009-10-13,5.8614,5.8614,5.8614,5.8614,312,0
2009-10-14,5.6587,5.6587,5.6587,5.6587,1415,0
2009-10-15,5.7215,5.8473,5.7215,5.8473,1718,0
2009-10-16,5.5536,5.8473,5.5536,5.8265,2022,0
2009-10-19,5.5957,5.8825,5.5886,5.8825,4205,0
2009-10-20,5.8685,5.8685,5.8685,5.8685,163,0
2009-10-21,5.8406,5.8825,5.6168,5.8825,1310,0
2009-10-23,5.8406,5.8825,5.7354,5.7564,788,0
2009-10-26,5.7215,5.8825,5.7215,5.8473,5400,0
2009-10-27,5.7287,5.8756,5.7215,5.8756,1701,0
2009-10-28,5.7287,5.8685,5.7215,5.8473,1573,0
2009-10-29,5.7846,5.7846,5.7846,5.7846,163,0
2009-11-02,5.8756,5.8756,5.8756,5.8756,474,0
2009-11-03,5.4418,5.4418,5.4418,5.4418,628,0
2009-11-04,5.8544,5.8544,5.4139,5.4346,2256,0
2009-11-05,5.4346,5.4346,5.4139,5.4139,628,0
2009-11-06,5.4346,5.8473,5.4346,5.5609,2514,0
2009-11-09,5.7215,5.7215,5.4067,5.4067,10165,0
2009-11-10,5.5609,5.7215,5.4908,5.7215,788,0
2009-11-11,5.4206,5.4206,4.8332,4.8332,19589,0
2009-11-12,5.0851,5.127,5.0569,5.127,2675,0
2009-11-13,5.148,5.3858,5.0641,5.3858,4086,0
2009-11-16,5.7077,5.7077,5.4768,5.4768,941,0
2009-11-17,5.7077,5.7077,5.3506,5.4067,1776,0
2009-11-18,5.3997,5.6797,5.3299,5.6797,4247,0
2009-11-19,5.4067,5.5609,5.2807,5.5467,2595,0
2009-11-20,5.3719,5.5467,4.9312,5.141,6899,0
2009-11-23,5.3858,5.3858,4.9731,5.3367,941,0
2009-11-24,5.3858,5.4067,4.9312,5.4067,8047,0
2009-11-25,5.3788,5.3858,5.218,5.218,2047,0
2009-11-30,5.3858,5.3858,5.3858,5.3858,312,0
2009-12-01,5.4067,5.7846,5.3506,5.6587,4788,0
2009-12-02,5.12,5.2039,4.6794,4.9382,18674,0
2009-12-03,5.0851,5.6305,4.9312,5.6305,2522,0
2009-12-04,5.4698,5.5886,5.4698,5.4698,3105,0
2009-12-07,4.9593,5.3579,4.9593,5.3579,347,0
2009-12-09,5.0501,5.3299,5.0222,5.0222,1260,0
2009-12-10,5.2319,5.2319,4.8612,5.0641,3854,0
2009-12-11,4.9593,5.0501,4.8754,4.9593,3369,0
2009-12-14,4.9312,4.9312,4.7773,4.7773,2296,0
2009-12-15,4.7982,4.9593,4.7982,4.9524,11126,0
2009-12-16,4.9242,5.309,4.8543,4.8543,10380,0
2009-12-17,4.9242,5.3019,4.7704,4.7704,12356,0
2009-12-18,4.8332,4.8332,4.7704,4.7704,12895,0
2009-12-21,4.9942,5.148,4.9942,5.148,3305,0
2009-12-22,5.183,5.211,5.0782,5.211,3935,0
2009-12-23,5.099,5.211,5.099,5.211,1198,0
2009-12-24,5.2807,5.3719,5.2807,5.3719,731,0
2009-12-28,5.3997,5.3997,5.099,5.099,3032,0
2009-12-29,5.3929,5.3929,5.12,5.3929,1976,0
2009-12-30,5.267,5.3929,5.267,5.3858,1360,0
2009-12-31,5.2807,5.3997,5.127,5.3997,6157,0
2010-01-04,5.2879,5.2879,5.148,5.183,1305,0
2010-01-05,5.4067,5.5186,5.148,5.3929,5273,0
2010-01-06,5.4558,5.4627,5.148,5.4206,685,0
2010-01-07,5.4139,5.5536,5.12,5.4279,3773,0
2010-01-08,5.4279,5.5886,5.4279,5.5326,723,0
2010-01-11,5.4206,5.5886,5.4206,5.4977,628,0
2010-01-12,5.4977,5.5116,5.4067,5.5116,2403,0
2010-01-14,5.5326,5.5326,5.4698,5.4698,1886,0
2010-01-15,5.4139,5.4346,5.4067,5.4067,3308,0
2010-01-19,5.5257,5.5886,5.4698,5.4698,628,0
2010-01-20,5.4908,5.4908,5.2459,5.4558,1102,0
2010-01-21,5.5116,5.5116,5.5116,5.5116,307,0
2010-01-22,5.5047,5.5047,5.4977,5.5047,2439,0
2010-01-26,5.12,5.141,4.9312,4.9312,4565,0
2010-01-27,5.4977,5.5047,4.8332,5.0222,7577,0
2010-01-28,4.9593,5.211,4.7982,5.099,4404,0
2010-01-29,5.211,5.4418,5.1062,5.4418,8135,0
2010-02-01,5.5609,5.7704,5.5047,5.7077,13703,0
2010-02-02,5.5397,6.0432,5.5397,5.9803,29996,0
2010-02-03,6.3302,6.351,5.8825,5.9454,16379,0
2010-02-04,5.9803,6.2811,5.9454,6.0432,4559,0
2010-02-05,6.1341,6.1341,5.6445,6.0223,8447,0
2010-02-08,5.7215,5.9104,5.211,5.6027,8617,0
2010-02-09,5.5957,6.0151,5.5957,5.8894,10709,0
2010-02-10,5.8825,6.0083,5.8825,6.0083,1260,0
2010-02-11,5.7146,5.9873,5.7146,5.9104,2578,0
2010-02-16,5.7215,5.7846,5.7215,5.7496,2458,0
2010-02-17,6.0083,6.0083,5.7004,5.8544,788,0
2010-02-18,5.7564,5.9033,5.3929,5.5397,22277,0
2010-02-19,5.7215,5.7496,5.6797,5.6797,1834,0
2010-02-22,5.7215,6.3232,5.5047,5.6027,14721,0
2010-02-23,5.7215,5.7215,5.6305,5.6305,1260,0
2010-02-24,5.5326,5.7077,5.3997,5.4977,11505,0
2010-02-25,6.0432,6.0432,5.5116,5.5257,1260,0
2010-02-26,5.5257,5.6587,5.4977,5.6587,5828,0
2010-03-01,5.6587,5.6587,5.6587,5.6587,941,0
2010-03-02,5.5957,5.5957,5.4838,5.4838,941,0
2010-03-03,5.6587,5.6587,5.6587,5.6587,312,0
2010-03-04,5.7496,5.8544,5.7496,5.8544,354,0
2010-03-05,5.5609,5.5609,5.4838,5.4977,1612,0
2010-03-08,5.5047,5.5326,5.4977,5.5326,1573,0
2010-03-09,5.8964,5.8964,5.8964,5.8964,163,0
2010-03-10,5.4977,5.8473,5.4977,5.8406,3458,0
2010-03-11,5.7215,5.9244,5.6655,5.8195,3698,0
2010-03-12,5.6587,5.7215,5.5467,5.6587,3458,0
2010-03-15,5.8964,5.8964,5.5886,5.5886,474,0
2010-03-16,5.8894,5.9174,5.6865,5.6865,474,0
2010-03-17,5.7215,5.7215,5.6168,5.6587,4287,0
2010-03-18,5.7287,5.8825,5.7215,5.7215,27079,0
2010-03-19,5.9104,5.9104,5.9104,5.9104,163,0
2010-03-22,5.6937,5.8894,5.6937,5.7915,4205,0
2010-03-23,5.8334,5.8334,5.7215,5.7564,9807,0
2010-03-24,5.7846,5.8195,5.6937,5.7354,15328,0
2010-03-25,5.9104,5.9104,5.6937,5.7287,2675,0
2010-03-26,5.7215,5.8123,5.7215,5.8055,3146,0
2010-03-29,5.6865,5.9244,5.6865,5.7985,6134,0
2010-03-30,5.7004,5.9384,5.6937,5.7564,3677,0
2010-03-31,5.7704,5.8195,5.6937,5.7985,3458,0
2010-04-01,5.7985,5.7985,5.7985,5.7985,474,0
2010-04-05,5.6587,5.8894,5.5257,5.7004,24464,0
2010-04-06,5.7774,5.7774,5.7774,5.7774,163,0
2010-04-07,5.6865,5.6865,5.6727,5.6727,1432,0
2010-04-08,5.7496,5.9033,5.6727,5.7287,12069,0
2010-04-09,5.7215,5.7846,5.7215,5.7846,9280,0
2010-04-12,5.6797,5.9384,5.6797,5.7774,9317,0
2010-04-13,5.9384,6.0432,5.8195,6.0432,6502,0
2010-04-14,6.0432,6.3091,5.8195,6.1972,8295,0
2010-04-15,6.3302,6.3302,6.1554,6.1554,1415,0
2010-04-16,6.3302,6.3302,6.1903,6.2601,3458,0
2010-04-19,6.3302,6.3302,6.2601,6.3302,3210,0
2010-04-20,6.3302,6.9386,6.3232,6.8687,6718,0
2010-04-21,6.3581,6.9456,6.3581,6.484,7236,0
2010-04-22,6.9875,6.9875,6.4981,6.8547,1886,0
2010-04-23,6.6729,6.9875,6.5539,6.8617,12069,0
2010-04-26,6.9875,7.3796,6.9315,7.1345,9627,0
2010-04-27,7.3796,7.5051,7.1556,7.2323,5652,0
2010-04-28,7.632,8.2052,7.5674,8.1068,15890,0
2010-04-29,7.632,8.142,7.632,8.1068,3846,0
2010-04-30,8.1068,8.1068,7.9465,7.9465,3783,0
2010-05-03,7.933,7.933,7.7929,7.7929,1246,0
2010-05-04,7.8144,7.9465,7.3023,7.9403,11080,0
2010-05-05,7.9465,7.9465,7.1973,7.2394,11432,0
2010-05-06,7.3093,7.7929,7.3093,7.3864,2686,0
2010-05-07,8.0011,8.0011,7.4845,7.4915,6473,0
2010-05-10,7.5889,8.7294,7.5889,7.9114,7269,0
2010-05-11,7.9746,8.7294,7.7,8.1563,8135,0
2010-05-12,7.9042,8.5328,7.9042,8.3445,9721,0
2010-05-13,8.4988,8.5184,8.0996,8.0996,8007,0
2010-05-14,7.9746,7.9746,7.4915,7.5674,7722,0
2010-05-17,8.5908,8.5908,7.2742,7.3163,9006,0
2010-05-18,7.2742,7.8603,7.1137,7.1137,10308,0
2010-05-19,7.2882,7.8674,6.9945,7.0716,5220,0
2010-05-20,7.0295,7.6856,6.9945,7.1345,1825,0
2010-05-21,7.3727,7.3727,7.3093,7.3093,324,0
2010-05-24,7.3093,7.3093,7.3093,7.3093,147,0
2010-05-25,6.9527,6.9527,6.9527,6.9527,377,0
2010-05-26,6.8195,6.9246,6.8195,6.8547,4989,0
2010-05-27,6.8828,6.8828,6.7008,6.7219,7181,0
2010-06-01,6.8195,6.8195,6.8195,6.8195,285,0
2010-06-03,6.6798,6.6798,6.652,6.652,359,0
2010-06-04,6.4701,6.4701,6.365,6.4701,2859,0
2010-06-07,6.4701,6.4701,6.3302,6.3302,1654,0
2010-06-08,6.295,6.4001,6.295,6.4001,429,0
2010-06-09,6.6449,6.6449,6.6449,6.6449,147,0
2010-06-10,6.2744,6.4701,6.2744,6.4701,1050,0
2010-06-14,6.3441,6.4628,6.295,6.3441,1458,0
2010-06-15,6.295,6.295,6.225,6.2601,5518,0
2010-06-16,6.1203,6.1203,6.0642,6.1203,14479,0
2010-06-17,6.1203,6.9664,6.1203,6.4911,18717,0
2010-06-18,6.9945,6.9945,6.8828,6.8828,429,0
2010-06-21,6.8266,6.8828,6.8266,6.8828,1025,0
2010-06-22,6.8195,6.8195,6.5049,6.5049,3569,0
2010-06-23,6.7847,6.7847,6.7426,6.7426,429,0
2010-06-24,6.589,6.589,6.589,6.589,788,0
2010-06-25,7.2953,7.3232,6.4701,6.6868,5925,0
2010-06-28,6.6449,6.6449,6.6449,6.6449,147,0
2010-06-29,6.477,6.4911,6.246,6.3302,11917,0
2010-06-30,6.3232,6.6449,6.2601,6.477,3428,0
2010-07-01,6.225,6.2391,6.2111,6.2111,3146,0
2010-07-02,6.1621,6.295,6.1341,6.1341,2181,0
2010-07-06,6.6308,6.6308,6.1903,6.225,846,0
2010-07-07,6.1903,7.0366,6.1903,6.4562,4661,0
2010-07-08,6.6588,6.6588,6.6449,6.6449,574,0
2010-07-09,6.4489,6.4489,6.295,6.295,1859,0
2010-07-12,6.295,6.365,6.295,6.365,1720,0
2010-07-13,5.9803,6.1763,5.8894,5.8964,24176,0
2010-07-15,5.9454,6.0502,5.9033,5.9454,12515,0
2010-07-16,5.9384,6.0151,5.9384,5.9454,4338,0
2010-07-19,5.8756,5.9454,5.8756,5.8756,4961,0
2010-07-20,5.8334,5.9454,5.8334,5.9104,4582,0
2010-07-21,5.9314,5.9454,5.8195,5.9384,3589,0
2010-07-22,5.8195,5.9454,5.8195,5.9454,3539,0
2010-07-23,5.9454,6.4071,5.9174,5.9314,15553,0
2010-07-26,5.9384,6.0151,5.9104,5.9244,6429,0
2010-07-27,5.9524,6.4071,5.9524,6.372,4307,0
2010-07-28,6.4001,6.4001,6.1554,6.2111,3467,0
2010-07-29,6.1554,6.1693,6.0432,6.0993,12738,0
2010-07-30,6.3302,6.3302,6.1131,6.2533,8723,0
2010-08-02,6.1269,6.2883,5.9454,6.225,3595,0
2010-08-03,6.1831,6.225,6.1131,6.1131,8891,0
2010-08-04,6.1062,6.3863,6.1062,6.3441,2716,0
2010-08-05,6.3863,6.4422,6.3789,6.4422,1356,0
2010-08-06,6.4562,6.4562,6.4422,6.4489,714,0
2010-08-09,6.4212,6.5957,6.365,6.5957,4855,0
2010-08-10,6.3789,6.6659,6.365,6.6169,2003,0
2010-08-11,6.6098,6.7779,6.0922,6.1413,5717,0
2010-08-12,6.1413,6.4212,5.9454,6.0223,22954,0
2010-08-13,6.6098,6.6098,6.0922,6.295,1613,0
2010-08-16,6.3863,6.3863,6.2533,6.2533,429,0
2010-08-17,6.2601,6.2601,6.1831,6.1831,574,0
2010-08-18,6.0854,6.0854,5.9873,5.9873,1573,0
2010-08-19,6.0783,6.2601,5.9104,5.9104,15912,0
2010-08-20,5.8544,6.1763,5.8123,5.8123,2391,0
2010-08-23,5.8406,5.8406,5.8265,5.8265,714,0
2010-08-24,6.1831,6.1831,5.8123,6.0083,3428,0
2010-08-25,5.7915,5.8894,5.7846,5.8265,3757,0
2010-08-26,6.1131,6.1131,5.9174,5.9803,574,0
2010-08-27,6.1203,6.1203,5.8685,5.9524,1959,0
2010-08-30,6.1203,6.1203,5.7704,5.9384,3867,0
2010-08-31,5.7915,5.8334,5.7774,5.8334,3576,0
2010-09-01,5.7425,5.8265,5.7425,5.8055,7850,0
2010-09-02,5.9663,5.9663,5.8055,5.8055,714,0
2010-09-03,5.9734,5.9803,5.9174,5.9803,1429,0
2010-09-07,5.9524,5.9524,5.8123,5.8123,2944,0
2010-09-08,5.9244,5.9803,5.9244,5.9244,1657,0
2010-09-09,5.9663,6.1203,5.9244,6.0854,5031,0
2010-09-13,5.9454,5.9454,5.8406,5.8406,714,0
2010-09-14,6.0151,6.0151,6.0013,6.0151,574,0
2010-09-15,5.8123,6.1203,5.8123,6.0573,6147,0
2010-09-16,6.1203,6.1203,6.0993,6.0993,429,0
2010-09-17,6.0854,6.0854,5.9594,5.9594,1143,0
2010-09-20,5.9663,5.9663,5.9663,5.9663,147,0
2010-09-21,6.0502,6.0502,5.9454,5.9454,1429,0
2010-09-22,5.8894,5.9454,5.8894,5.9454,474,0
2010-09-23,5.8894,5.8894,5.8825,5.8825,2480,0
2010-09-24,5.8825,6.0502,5.8756,6.0502,9651,0
2010-09-27,5.8473,5.8964,5.8473,5.8964,909,0
2010-09-28,6.0151,6.0432,5.9873,6.0363,1830,0
2010-09-29,6.0432,6.1203,5.8406,5.8406,574,0
2010-09-30,6.1203,6.2601,6.1203,6.2601,2619,0
2010-10-01,6.2601,6.2811,6.2601,6.2811,860,0
2010-10-04,6.246,6.4701,6.246,6.4701,4346,0
2010-10-05,6.3232,6.3232,5.9454,6.2041,8629,0
2010-10-06,6.2041,6.225,5.9663,6.0083,2572,0
2010-10-07,5.9803,6.295,5.9663,6.295,1032,0
2010-10-08,6.2391,6.2533,6.1413,6.225,2716,0
2010-10-11,6.0151,6.1903,6.0151,6.1903,1365,0
2010-10-12,6.1903,6.1903,6.0293,6.1903,574,0
2010-10-13,6.2883,6.2883,6.1269,6.1903,429,0
2010-10-14,6.0293,6.1554,6.0293,6.0922,6291,0
2010-10-15,6.0922,6.0922,6.0922,6.0922,429,0
2010-10-18,6.1903,6.1903,6.0223,6.0712,8240,0
2010-10-19,6.1972,6.4701,6.1203,6.4277,6862,0
2010-10-20,6.4701,6.4701,6.295,6.295,860,0
2010-10-21,6.4701,6.7357,6.4701,6.5749,6362,0
2010-10-25,6.4701,6.7148,6.4701,6.5049,6207,0
2010-10-26,6.6098,6.8195,6.5957,6.8195,7352,0
2010-10-27,6.8617,6.8755,6.477,6.7008,9294,0
2010-10-28,6.4701,6.652,6.4701,6.589,8847,0
2010-10-29,6.5818,6.9456,6.5818,6.8547,16984,0
2010-11-01,6.8547,6.8547,6.5399,6.5749,5749,0
2010-11-02,6.9527,6.9737,6.6308,6.6308,3957,0
2010-11-03,6.6588,6.9246,6.6449,6.7148,1288,0
2010-11-04,6.6169,7.1696,6.6169,6.9456,41457,0
2010-11-05,6.9737,6.9945,6.9737,6.9945,285,0
2010-11-08,7.0295,7.0295,6.8896,6.8896,855,0
2010-11-09,6.9664,7.2742,6.7918,7.2742,2003,0
2010-11-10,7.2394,7.2394,6.9246,6.9246,3199,0
2010-11-11,6.8547,6.8547,6.8547,6.8547,387,0
2010-11-15,6.9806,6.9945,6.6798,6.8195,4576,0
2010-11-16,6.9737,6.9737,6.8127,6.8127,429,0
2010-11-18,6.7148,6.7426,6.6798,6.6798,5566,0
2010-11-19,6.9806,6.9806,6.8195,6.8195,574,0
2010-11-22,6.7148,6.7357,6.6798,6.6798,1773,0
2010-11-23,6.9806,6.9806,6.6798,6.6798,11393,0
2010-11-24,6.7498,6.7498,6.7498,6.7498,714,0
2010-11-26,6.6939,6.7219,6.6798,6.7219,4800,0
2010-11-29,6.6798,6.6798,6.652,6.652,6655,0
2010-11-30,6.6659,6.6659,6.6098,6.6098,11720,0
2010-12-01,6.8547,6.8547,6.6379,6.7008,1044,0
2010-12-03,6.6379,6.6449,6.5818,6.6169,4647,0
2010-12-06,6.8407,6.8407,6.6449,6.6868,3759,0
2010-12-07,6.9176,6.9176,6.8335,6.8335,429,0
2010-12-08,6.9246,6.9246,6.7918,6.7918,10151,0
2010-12-09,6.6098,6.6798,6.5818,6.652,2544,0
2010-12-10,6.6098,6.6588,6.5399,6.547,12583,0
2010-12-13,6.8896,6.8896,6.7008,6.7008,285,0
2010-12-14,6.6098,6.7008,6.6098,6.7008,2973,0
2010-12-16,6.6379,6.6449,6.6379,6.6449,429,0
2010-12-17,6.7077,6.7148,6.547,6.6449,5805,0
2010-12-20,6.7008,6.7008,6.547,6.547,1429,0
2010-12-21,6.6449,6.6449,6.5749,6.6449,1858,0
2010-12-22,6.5749,6.6449,6.5749,6.6449,834,0
2010-12-23,6.6449,6.9246,6.6449,6.8967,2976,0
2010-12-27,6.9176,6.9875,6.8967,6.9875,9557,0
2010-12-28,6.9806,6.9945,6.8547,6.8547,7871,0
2010-12-29,6.9875,7.2676,6.9246,7.0017,5420,0
2010-12-30,6.9945,6.9945,6.9945,6.9945,429,0
2010-12-31,6.9945,6.9945,6.9945,6.9945,2860,0
2011-01-03,6.9596,6.9945,6.9315,6.9315,1534,0
2011-01-04,6.9596,6.9596,6.9246,6.9246,285,0
2011-01-06,6.9596,7.0644,6.9596,7.0644,860,0
2011-01-07,6.9945,7.0644,6.9246,7.0644,5266,0
2011-01-10,7.0577,7.0577,7.0577,7.0577,1288,0
2011-01-11,7.0366,7.0366,7.0366,7.0366,147,0
2011-01-12,7.0644,7.0644,7.0644,7.0644,285,0
2011-01-13,7.0644,7.0644,7.0085,7.0644,3720,0
2011-01-14,7.1345,7.1345,7.1345,7.1345,1000,0
2011-01-18,7.1696,7.1696,6.9945,7.1556,5245,0
2011-01-19,7.1413,7.1556,6.9246,6.9945,5091,0
2011-01-20,7.1345,7.1345,6.9246,6.9246,5423,0
2011-01-24,7.1345,7.1345,6.9315,6.9527,429,0
2011-01-25,7.0577,7.0644,6.9246,6.9246,13468,0
2011-01-26,6.9386,7.0577,6.9246,6.9246,12878,0
2011-01-27,7.1345,7.1345,6.7847,6.7847,20548,0
2011-01-28,6.7918,7.1275,6.7847,6.7847,8822,0
2011-01-31,6.8547,7.1275,6.7287,6.7357,4114,0
2011-02-01,6.9315,6.9315,6.9315,6.9315,147,0
2011-02-02,6.8547,6.8547,6.8547,6.8547,229,0
2011-02-03,6.9806,6.9875,6.9246,6.9246,1213,0
2011-02-04,6.9037,6.9106,6.9037,6.9037,10317,0
2011-02-07,6.8896,7.1345,6.8896,6.9945,3989,0
2011-02-08,6.9945,7.0155,6.9246,7.0155,1880,0
2011-02-09,7.0925,7.0925,6.9875,6.9945,1067,0
2011-02-10,7.0017,7.0225,6.9945,7.0225,1573,0
2011-02-11,7.0577,7.0577,6.9664,6.9664,1036,0
2011-02-14,6.9596,6.9596,6.7847,6.8547,23161,0
2011-02-16,6.8547,6.8896,6.7847,6.7918,22171,0
2011-02-17,6.8058,6.8407,6.7498,6.7847,27712,0
2011-02-18,6.7847,6.8195,6.7847,6.8195,2716,0
2011-02-22,6.7567,6.7567,6.7567,6.7567,727,0
2011-02-23,6.7498,6.8195,6.7498,6.7498,7350,0
2011-02-24,6.7219,6.7567,6.7148,6.7567,7579,0
2011-02-25,6.7498,6.7567,6.7498,6.7567,1347,0
2011-02-28,6.6588,6.8127,6.5749,6.6098,11894,0
2011-03-01,6.5749,6.6798,6.5749,6.6798,2287,0
2011-03-02,6.6588,6.6729,6.5539,6.6729,2286,0
2011-03-03,6.6588,6.6729,6.6588,6.6729,1088,0
2011-03-04,6.6729,6.6729,6.6238,6.6238,574,0
2011-03-07,6.7847,6.7847,6.7847,6.7847,147,0
2011-03-08,6.5119,6.7987,6.5119,6.6588,1530,0
2011-03-09,6.6798,6.8058,6.6798,6.7987,1261,0
2011-03-10,6.7847,6.8195,6.7847,6.7847,1758,0
2011-03-11,6.8127,6.8195,6.7847,6.7847,2960,0
2011-03-14,6.7987,6.7987,6.6798,6.6798,714,0
2011-03-15,6.6798,6.7567,6.435,6.7077,3146,0
2011-03-17,6.5049,6.6798,6.4911,6.4911,5746,0
2011-03-18,6.5049,6.5119,6.4981,6.5049,8384,0
2011-03-21,6.533,6.5749,6.533,6.5749,4835,0
2011-03-22,6.6098,6.6098,6.1203,6.4001,39805,0
2011-03-23,6.4422,6.4422,6.3441,6.365,47425,0
2011-03-24,6.3929,6.4277,6.3863,6.3863,8943,0
2011-03-25,6.4562,6.4562,6.1763,6.365,2704,0
2011-03-28,6.4212,6.4212,6.4212,6.4212,860,0
2011-03-29,6.3929,6.4001,6.365,6.3863,1715,0
2011-03-30,6.3929,6.3929,6.3929,6.3929,429,0
2011-03-31,6.3863,6.414,6.3371,6.414,3981,0
2011-04-01,6.1763,6.351,6.1554,6.3091,5699,0
2011-04-04,6.351,6.3581,6.351,6.3581,770,0
2011-04-05,6.4001,6.4001,6.3789,6.3789,5367,0
2011-04-06,6.3929,6.4562,6.3929,6.435,1305,0
2011-04-07,6.3581,6.3581,6.351,6.351,577,0
2011-04-08,6.3863,6.4001,6.3581,6.3581,4434,0
2011-04-11,6.365,6.365,6.295,6.351,7836,0
2011-04-12,6.3581,6.3581,6.2041,6.2041,2100,0
2011-04-13,6.2601,6.351,6.1972,6.2672,2572,0
2011-04-14,6.2181,6.2181,6.0502,6.0502,13641,0
2011-04-15,6.0712,6.1341,6.0502,6.0502,3330,0
2011-04-18,6.1203,6.1481,6.0502,6.1131,1260,0
2011-04-19,6.1203,6.1413,6.0993,6.0993,714,0
2011-04-20,6.1481,6.1554,6.1131,6.1131,5147,0
2011-04-21,5.8894,6.1481,5.8894,6.1203,1627,0
2011-04-25,5.9943,6.1481,5.9943,6.0854,36068,0
2011-04-26,6.1203,6.2111,6.0642,6.2111,27849,0
2011-04-27,6.225,6.295,6.1131,6.225,6978,0
2011-04-28,6.295,6.6169,6.295,6.6098,14082,0
2011-04-29,6.6238,6.6379,6.484,6.589,4617,0
2011-05-02,6.547,6.6098,6.4701,6.6098,6330,0
2011-05-03,6.5679,6.6449,6.5399,6.6449,7500,0
2011-05-04,6.7847,6.7987,6.5399,6.6939,4004,0
2011-05-05,6.7219,6.8127,6.5399,6.6868,8438,0
2011-05-06,6.5749,6.8127,6.5749,6.6379,10118,0
2011-05-09,6.7637,6.7637,6.5049,6.5258,17808,0
2011-05-10,6.6029,6.6029,6.316,6.4701,4713,0
2011-05-11,6.435,6.435,6.0993,6.2811,1510,0
2011-05-12,6.3441,6.3441,6.225,6.225,1936,0
2011-05-13,6.2321,6.3021,6.2321,6.2321,1315,0
2011-05-16,6.225,6.2533,5.9873,6.0993,3720,0
2011-05-17,6.0922,6.0922,6.0922,6.0922,765,0
2011-05-18,6.0922,6.0922,6.0854,6.0854,364,0
2011-05-20,6.1203,6.1269,6.0854,6.1269,3548,0
2011-05-23,6.0854,6.1203,5.9104,5.9104,9196,0
2011-05-24,5.9104,6.0223,5.9104,6.0223,574,0
2011-05-25,6.0573,6.0642,5.8756,5.9454,2146,0
2011-05-26,5.9524,5.9524,5.4206,5.4279,40880,0
2011-05-27,5.4279,5.5957,5.4279,5.5609,9116,0
2011-05-31,5.5676,5.5817,5.5676,5.5817,1700,0
2011-06-01,5.5957,5.5957,5.4838,5.4838,1573,0
2011-06-02,5.4627,5.4908,5.4279,5.4279,3691,0
2011-06-03,5.4279,5.4418,5.4279,5.4346,2434,0
2011-06-06,5.4067,5.4206,5.1622,5.1622,3383,0
2011-06-07,5.253,5.4279,5.071,5.4279,7285,0
2011-06-08,5.5536,5.5609,5.127,5.2949,3072,0
2011-06-09,5.5047,5.5257,5.3929,5.4206,5334,0
2011-06-10,5.5817,5.5886,5.5609,5.5749,1859,0
2011-06-13,5.5676,5.5749,5.4558,5.5749,1143,0
2011-06-14,5.5749,5.5749,5.5676,5.5749,3859,0
2011-06-15,5.4698,5.4698,5.3441,5.4206,2004,0
2011-06-16,5.3299,5.4488,5.3299,5.4488,574,0
2011-06-17,5.5257,5.5467,5.4067,5.5467,1458,0
2011-06-20,5.5609,5.5609,5.3647,5.4346,2572,0
2011-06-21,5.4418,5.5749,5.4418,5.5116,2552,0
2011-06-23,5.5257,5.5397,5.4558,5.4558,429,0
2011-06-24,5.4206,5.4206,5.3506,5.3506,2825,0
2011-06-27,5.3506,5.3929,5.3506,5.3929,2716,0
2011-06-29,5.4279,5.5257,5.4279,5.4768,1899,0
2011-06-30,5.5397,5.5467,5.3929,5.4279,1452,0
2011-07-05,5.4768,5.4768,5.4627,5.4627,327,0
2011-07-06,5.4627,5.4627,5.4627,5.4627,147,0
2011-07-07,5.4627,5.5609,5.4627,5.5609,39505,0
2011-07-08,5.4418,5.5257,5.4418,5.5257,680,0
2011-07-11,5.5257,5.5257,5.5257,5.5257,147,0
2011-07-12,5.5257,5.5257,5.5257,5.5257,285,0
2011-07-14,5.4346,5.4838,5.3929,5.3929,16772,0
2011-07-15,5.4206,5.4558,5.4206,5.4206,23069,0
2011-07-18,5.4977,5.4977,5.4977,5.4977,798,0
2011-07-19,5.4279,5.4768,5.4279,5.4768,1429,0
2011-07-20,5.5047,5.5047,5.5047,5.5047,147,0
2011-07-21,5.3579,5.4206,5.253,5.3506,3724,0
2011-07-22,5.3299,5.4488,5.316,5.4488,5824,0
2011-07-25,5.4488,5.4558,5.3858,5.4488,2856,0
2011-07-26,5.4558,5.4698,5.4558,5.4558,1859,0
2011-07-27,5.4206,5.4346,5.4206,5.4346,312,0
2011-07-28,5.4206,5.4558,5.4206,5.4558,1000,0
2011-07-29,5.3997,5.4206,5.3858,5.3997,2145,0
2011-08-01,5.3929,5.3929,5.2879,5.309,5274,0
2011-08-02,5.3858,5.3858,5.2459,5.2807,5717,0
2011-08-03,5.253,5.2599,5.2459,5.2459,1315,0
2011-08-04,5.3647,5.3647,5.1761,5.1761,2802,0
2011-08-05,5.2807,5.2807,5.267,5.267,1573,0
2011-08-08,5.183,5.211,4.9032,4.9942,7606,0
2011-08-09,5.029,5.029,4.9032,4.9101,3146,0
2011-08-10,4.8961,4.9032,4.8961,4.9032,574,0
2011-08-11,4.9032,4.9312,4.9032,4.9312,1604,0
2011-08-12,4.9312,4.9312,4.8332,4.8332,3644,0
2011-08-16,5.071,5.0851,5.071,5.071,7302,0
2011-08-17,5.183,5.2459,5.1622,5.2459,3859,0
2011-08-18,5.309,5.309,5.2459,5.2459,4272,0
2011-08-19,5.2739,5.2739,5.2459,5.2459,1608,0
2011-08-22,5.2459,5.2459,4.7216,4.8961,11589,0
2011-08-23,4.8892,4.8961,4.8053,4.8612,1247,0
2011-08-24,4.9662,4.9662,4.8612,4.8612,429,0
2011-08-25,4.9524,4.9524,4.8402,4.8754,727,0
2011-08-26,4.7982,4.7982,4.7216,4.7216,6441,0
2011-08-29,4.7216,4.7982,4.7216,4.7982,714,0
2011-08-30,4.8473,4.8473,4.6934,4.8332,1854,0
2011-08-31,5.1761,5.1761,5.141,5.141,574,0
2011-09-02,4.9802,5.0363,4.9802,5.0363,860,0
2011-09-07,5.127,5.1761,5.0569,5.1761,1425,0
2011-09-08,5.1969,5.1969,5.134,5.134,714,0
2011-09-12,5.0782,5.0851,5.0641,5.0851,2398,0
2011-09-16,5.134,5.134,5.0641,5.0641,429,0
2011-09-21,5.0569,5.0641,5.0569,5.0569,714,0
2011-09-22,5.183,5.183,5.183,5.183,147,0
2011-09-26,5.1129,5.1129,5.0921,5.099,10695,0
2011-09-27,5.127,5.155,5.0431,5.0782,6324,0
2011-09-28,5.1062,5.12,5.001,5.001,3720,0
2011-09-29,5.211,5.211,4.9312,4.9662,3720,0
2011-09-30,4.9524,4.9524,4.9524,4.9524,285,0
2011-10-03,4.9942,4.9942,4.8192,4.8892,2685,0
2011-10-04,4.8053,4.8961,4.8053,4.8961,963,0
2011-10-05,4.7631,4.8543,4.7074,4.8543,1477,0
2011-10-06,4.7282,4.7282,4.7216,4.7216,7146,0
2011-10-07,4.7004,4.7143,4.6864,4.6864,4236,0
2011-10-10,4.6864,4.7282,4.6864,4.6864,4125,0
2011-10-11,4.6864,4.7631,4.6864,4.7631,429,0
2011-10-12,4.7422,4.7422,4.7074,4.7074,714,0
2011-10-13,4.7074,4.7914,4.7074,4.7631,1000,0
2011-10-17,4.8262,4.8262,4.7216,4.7216,941,0
2011-10-18,5.0081,5.0081,4.7564,4.8262,641,0
2011-10-19,4.7216,4.7842,4.7216,4.7842,1930,0
2011-10-20,5.148,5.148,5.148,5.148,318,0
2011-10-21,5.2039,5.2039,5.071,5.155,2003,0
2011-10-24,4.9731,4.9731,4.9662,4.9662,1715,0
2011-10-25,4.9101,5.029,4.9101,4.9242,2003,0
2011-10-26,5.155,5.155,5.155,5.155,147,0
2011-10-27,5.2459,5.2459,4.9032,5.0363,2041,0
2011-11-01,4.9731,4.9731,4.8332,4.8892,4197,0
2011-11-02,5.2248,5.2248,5.0569,5.0569,2010,0
2011-11-04,4.9032,5.134,4.9032,5.134,926,0
2011-11-08,5.0363,5.1689,4.8402,5.1689,6771,0
2011-11-10,5.0363,5.1062,4.9731,5.1062,1000,0
2011-11-11,4.8961,4.9171,4.8332,4.8332,5630,0
2011-11-14,4.8892,4.8892,4.8053,4.8053,2513,0
2011-11-15,4.8262,4.8262,4.7914,4.7914,2577,0
2011-11-16,4.7842,4.8262,4.7074,4.7074,2888,0
2011-11-17,4.6864,4.8961,4.6864,4.8961,1718,0
2011-11-18,4.8053,4.8053,4.7564,4.7914,1911,0
2011-11-22,4.6864,4.7631,4.6864,4.7074,4720,0
2011-11-23,4.6864,4.6864,4.2317,4.2317,3588,0
2011-11-25,4.2807,4.3717,4.2037,4.3717,1381,0
2011-11-29,4.2667,4.3717,4.2527,4.3717,1038,0
2011-11-30,4.5114,4.5114,4.4415,4.4415,984,0
2011-12-02,4.4836,4.4836,4.4836,4.4836,147,0
2011-12-05,4.2317,4.3995,4.2317,4.3366,2019,0
2011-12-06,4.2946,4.3016,4.2037,4.2037,7892,0
2011-12-08,4.2247,4.2247,4.2108,4.2108,285,0
2011-12-09,4.1967,4.2527,4.1967,4.2527,3360,0
2011-12-12,4.2317,4.2667,4.0566,4.0566,4047,0
2011-12-13,4.1269,4.1269,3.9519,3.9519,6681,0
2011-12-14,3.931,3.931,3.931,3.931,147,0
2011-12-15,3.973,3.98,3.973,3.98,7004,0
2011-12-16,3.8611,3.9659,3.8472,3.8472,2958,0
2011-12-19,3.8611,3.8611,3.707,3.707,8571,0
2011-12-20,3.882,4.0708,3.8611,3.8889,4801,0
2011-12-21,3.9029,3.9169,3.8049,3.868,6071,0
2011-12-22,3.7282,3.7632,3.672,3.707,2748,0
2011-12-23,3.826,3.8539,3.7771,3.7771,3291,0
2011-12-27,3.707,3.84,3.6023,3.6301,11400,0
2011-12-28,3.6301,3.7351,3.5674,3.6372,13153,0
2011-12-29,3.707,3.833,3.6023,3.8121,18647,0
2011-12-30,3.8464,3.8464,3.7351,3.8189,501,0
2012-01-03,3.826,3.882,3.7421,3.8472,9659,0
2012-01-06,3.8049,3.9519,3.8049,3.8889,2003,0
2012-01-09,3.9029,3.9029,3.8121,3.8121,622,0
2012-01-10,3.9099,3.9099,3.8121,3.9029,2265,0
2012-01-11,3.8472,3.8472,3.8472,3.8472,429,0
2012-01-17,4.0708,4.0708,3.8472,4.029,1573,0
2012-01-18,4.0639,4.0639,3.8472,4.0639,533,0
2012-01-19,4.0639,4.0639,4.0639,4.0639,147,0
2012-01-20,4.0708,4.3785,4.0639,4.3438,13605,0
2012-01-23,4.3505,4.3505,4.3016,4.3016,1143,0
2012-01-24,4.2108,4.3717,4.2037,4.3157,3164,0
2012-01-25,4.3157,4.3157,4.3157,4.3157,285,0
2012-01-26,4.3298,4.3717,4.2667,4.2667,2149,0
2012-01-27,4.2527,4.2875,4.2457,4.2457,714,0
2012-01-31,4.2875,4.4276,4.2457,4.4276,6697,0
2012-02-01,4.3298,4.3717,4.3085,4.3717,1288,0
2012-02-02,4.3995,4.4345,4.2457,4.4276,9215,0
2012-02-03,4.4974,4.4974,4.1548,4.3366,18228,0
2012-02-06,4.3366,4.3925,4.1269,4.3438,14297,0
2012-02-07,4.3644,4.3644,4.2317,4.3016,2932,0
2012-02-08,4.3016,4.3717,4.0639,4.3366,5601,0
2012-02-09,4.2317,4.3717,4.2317,4.2317,22179,0
2012-02-10,4.2177,4.2737,4.2177,4.2177,2120,0
2012-02-13,4.0708,4.2317,4.0708,4.1967,622,0
2012-02-14,4.2177,4.2177,4.2177,4.2177,285,0
2012-02-15,4.0358,4.1197,4.0358,4.1197,685,0
2012-02-16,4.1058,4.1548,4.0218,4.0427,7166,0
2012-02-17,4.1618,4.5184,4.1548,4.4345,23656,0
2012-02-21,4.4137,4.5814,4.3857,4.5746,10472,0
2012-02-22,4.9662,4.9662,4.4484,4.5605,4355,0
2012-02-23,4.5535,4.5535,4.1618,4.1618,36084,0
2012-02-24,4.1618,4.1897,4.0218,4.029,13852,0
2012-02-27,4.0079,4.1269,4.0079,4.0708,5147,0
2012-02-28,4.0987,4.4974,4.0566,4.1548,20037,0
2012-02-29,4.1269,4.1967,4.0987,4.1478,6371,0
2012-03-01,4.1478,4.2037,4.1478,4.1897,5433,0
2012-03-02,4.1897,4.5045,4.1897,4.2317,3661,0
2012-03-05,4.2457,4.4555,4.2317,4.3995,8580,0
2012-03-06,4.3366,4.5746,4.2317,4.3366,21019,0
2012-03-07,4.4205,4.5746,4.4205,4.5465,5268,0
2012-03-08,4.4415,4.5675,4.4137,4.4974,4433,0
2012-03-09,4.5675,4.5675,4.3644,4.5114,65091,0
2012-03-12,4.4974,4.5746,4.4974,4.5323,1914,0
2012-03-13,4.5675,4.5675,4.3717,4.5395,32660,0
2012-03-14,4.5395,4.5395,4.4415,4.4974,2146,0
2012-03-15,4.5395,4.5675,4.5395,4.5675,1302,0
2012-03-16,4.5746,4.5746,4.5323,4.5675,5329,0
2012-03-19,4.4555,4.8961,4.4415,4.8961,3575,0
2012-03-20,4.5814,4.8823,4.5814,4.8543,9863,0
2012-03-21,4.8612,4.9312,4.8332,4.8332,2680,0
2012-03-23,4.8543,4.8612,4.8543,4.8612,2588,0
2012-03-26,4.8961,5.0081,4.7216,4.7354,7880,0
2012-03-27,4.7842,5.0081,4.7842,4.9242,1534,0
2012-03-28,4.9802,5.001,4.9802,4.9942,3634,0
2012-03-29,4.9032,4.9942,4.7564,4.9593,5907,0
2012-03-30,4.8473,4.9731,4.8262,4.9382,3397,0
2012-04-02,4.9032,4.9032,4.8961,4.8961,2813,0
2012-04-03,4.9032,5.029,4.8961,4.9731,23745,0
2012-04-04,4.9872,5.001,4.7631,4.8192,3181,0
2012-04-05,4.7773,4.7773,4.7773,4.7773,574,0
2012-04-09,5.0222,5.0363,5.0222,5.0363,3162,0
2012-04-10,4.8612,4.9032,4.7704,4.8053,7605,0
2012-04-11,4.8262,4.8262,4.7216,4.7216,1423,0
2012-04-12,4.7216,4.7216,4.4415,4.4625,18015,0
2012-04-13,4.4415,4.7354,4.4064,4.4415,17589,0
2012-04-16,4.5535,4.5535,4.4345,4.4905,2716,0
2012-04-17,4.5465,4.8683,4.5465,4.7914,8057,0
2012-04-18,4.7914,4.7914,4.4905,4.6934,4971,0
2012-04-19,4.6162,4.6515,4.5323,4.5323,4273,0
2012-04-20,4.5323,4.8053,4.5045,4.8053,3715,0
2012-04-23,4.9312,4.9312,4.6236,4.6864,7741,0
2012-04-24,4.9242,4.9242,4.7914,4.9242,2879,0
2012-04-25,4.9662,4.9662,4.9032,4.9662,5577,0
2012-04-26,4.9593,5.029,4.9382,4.9872,5761,0
2012-04-30,4.9593,4.9593,4.7914,4.7914,5147,0
2012-05-01,4.8332,5.029,4.8332,4.8612,1930,0
2012-05-02,4.9662,4.9662,4.9662,4.9662,1444,0
2012-05-03,4.8823,5.1761,4.8823,4.9662,2239,0
2012-05-04,4.8543,4.8961,4.8473,4.8473,3431,0
2012-05-07,4.8823,4.8823,4.7216,4.7216,9563,0
2012-05-08,4.7282,4.8892,4.3857,4.5255,19285,0
2012-05-09,4.5114,4.5535,4.5114,4.5114,1224,0
2012-05-11,4.4974,4.5465,4.3505,4.3505,4437,0
2012-05-14,4.2875,4.3157,4.2875,4.2875,5057,0
2012-05-15,4.3157,4.3157,4.1967,4.3016,10299,0
2012-05-16,4.1967,4.1967,4.1337,4.1337,3380,0
2012-05-17,4.1337,4.1407,4.1337,4.1337,2109,0
2012-05-18,4.1337,4.1687,4.1337,4.1687,1402,0
2012-05-21,4.1197,4.1967,4.029,4.1618,17672,0
2012-05-22,4.1548,4.1618,4.1129,4.1129,2861,0
2012-05-23,4.0708,4.0708,3.8539,4.0218,9684,0
2012-05-24,4.0079,4.0079,3.9519,3.9519,7146,0
2012-05-25,3.9519,3.9519,3.7351,3.7351,10679,0
2012-05-31,3.784,3.784,3.77,3.77,2286,0
2012-06-01,4.0427,4.0427,4.0148,4.0148,1429,0
2012-06-04,4.0427,4.0427,3.9519,3.9519,1024,0
2012-06-05,3.7421,3.7421,3.672,3.672,7671,0
2012-06-06,3.672,3.672,3.3923,3.672,12353,0
2012-06-07,3.6511,3.6582,3.6511,3.6582,1288,0
2012-06-08,3.6301,3.672,3.4974,3.672,5005,0
2012-06-11,3.686,3.686,3.686,3.686,429,0
2012-06-12,3.6792,3.6792,3.4974,3.4974,2815,0
2012-06-13,3.4974,3.4974,3.4553,3.4693,3464,0
2012-06-15,3.4903,3.4974,3.4903,3.4903,1288,0
2012-06-18,3.5041,3.5812,3.4553,3.4553,2860,0
2012-06-19,3.4132,3.4132,3.4132,3.4132,429,0
2012-06-20,3.4205,3.4412,3.4205,3.4412,285,0
2012-06-21,3.4064,3.4832,3.4064,3.4832,2188,0
2012-06-22,3.4764,3.8049,3.4764,3.672,26039,0
2012-06-25,3.672,3.784,3.672,3.784,7213,0
2012-06-27,3.4205,3.5326,3.3784,3.5114,5094,0
2012-06-28,3.5674,3.5674,3.5674,3.5674,574,0
2012-06-29,3.6023,3.6444,3.6023,3.6444,34896,0
2012-07-02,3.672,3.686,3.672,3.686,665,0
2012-07-03,3.6931,3.7002,3.6931,3.7002,285,0
2012-07-05,3.7632,3.77,3.7632,3.77,2860,0
2012-07-06,3.6444,3.8121,3.5041,3.672,9893,0
2012-07-09,3.6233,3.7282,3.5041,3.5041,1211,0
2012-07-10,3.5252,3.5674,3.5114,3.5674,1573,0
2012-07-11,3.6023,3.6792,3.6023,3.6792,1573,0
2012-07-12,3.7771,3.7771,3.77,3.7771,2354,0
2012-07-13,3.6372,3.672,3.6301,3.6301,1845,0
2012-07-16,3.77,3.77,3.672,3.7632,7292,0
2012-07-17,3.7211,3.7211,3.7142,3.7211,2433,0
2012-07-18,3.6511,3.6511,3.6444,3.6444,1975,0
2012-07-19,3.6653,3.672,3.4974,3.672,14940,0
2012-07-20,3.7141,3.7771,3.5464,3.7771,7347,0
2012-07-23,3.7421,3.7421,3.6093,3.672,11097,0
2012-07-24,3.5464,3.686,3.5464,3.686,874,0
2012-07-25,3.5534,3.5534,3.5534,3.5534,1859,0
2012-07-26,3.7562,3.7562,3.7562,3.7562,147,0
2012-07-27,3.672,3.707,3.672,3.6792,2570,0
2012-07-30,3.6023,3.7002,3.6023,3.7002,4972,0
2012-07-31,3.6372,3.7421,3.6372,3.7421,2003,0
2012-08-02,3.7211,3.7351,3.6372,3.707,11236,0
2012-08-03,3.6931,3.707,3.6931,3.7002,1715,0
2012-08-06,3.5464,3.7211,3.5464,3.672,5296,0
2012-08-07,3.5464,3.7351,3.5464,3.6721,6786,0
2012-08-08,3.6582,3.672,3.5602,3.672,860,0
2012-08-09,3.6372,3.7351,3.6372,3.7351,3085,0
2012-08-10,3.707,3.707,3.5741,3.5741,1657,0
2012-08-13,3.6301,3.8472,3.6093,3.7911,17961,0
2012-08-14,3.7282,3.7282,3.539,3.6653,6200,0
2012-08-15,3.6444,3.6444,3.5042,3.5042,2049,0
2012-08-16,3.6093,3.6653,3.6093,3.6653,4488,0
2012-08-17,3.672,3.7351,3.672,3.7351,6808,0
2012-08-20,3.672,3.6721,3.5688,3.672,11486,0
2012-08-21,3.672,3.672,3.672,3.672,952,0
2012-08-22,3.5674,3.5812,3.539,3.539,2863,0
2012-08-23,3.6023,3.672,3.6023,3.672,1861,0
2012-08-24,3.6792,3.6792,3.672,3.672,2146,0
2012-08-27,3.6792,3.6792,3.6792,3.6792,1429,0
2012-08-28,3.7282,3.7282,3.7282,3.7282,285,0
2012-08-29,3.7421,3.7421,3.5391,3.6544,8950,0
2012-08-30,3.672,3.672,3.672,3.672,429,0
2012-08-31,3.672,3.6792,3.672,3.672,7164,0
2012-09-05,3.5883,3.5883,3.5741,3.5741,1136,0
2012-09-07,3.6511,3.7591,3.6511,3.7591,574,0
2012-09-12,3.6511,3.7282,3.6444,3.7282,1723,0
2012-09-13,3.686,3.7421,3.6792,3.7421,1573,0
2012-09-14,3.7211,3.7211,3.7141,3.7141,327,0
2012-09-17,3.7421,3.7421,3.7421,3.7421,147,0
2012-09-19,3.7141,3.7141,3.7141,3.7141,1429,0
2012-09-20,3.7351,3.7352,3.7141,3.7141,4287,0
2012-09-21,3.8049,3.8049,3.8049,3.8049,285,0
2012-09-24,3.7211,3.7366,3.7141,3.7141,6755,0
2012-09-25,3.7141,3.8121,3.7141,3.8121,3002,0
2012-09-26,3.8049,3.8472,3.8049,3.8472,6474,0
2012-09-27,3.8049,3.8539,3.8049,3.8472,23302,0
2012-09-28,3.8472,3.8472,3.8472,3.8472,347,0
2012-10-01,4.0218,4.0219,3.973,4.0219,3471,0
2012-10-02,4.2457,4.2457,4.2457,4.2457,147,0
2012-10-03,4.2527,4.6515,4.1269,4.1269,8134,0
2012-10-04,4.2737,4.3785,4.1967,4.2037,5599,0
2012-10-05,4.3717,4.4415,4.3016,4.3717,28629,0
2012-10-08,4.3438,4.3438,4.3298,4.3298,285,0
2012-10-09,4.2875,4.4137,4.2875,4.3366,20988,0
2012-10-10,4.3157,4.3366,4.1618,4.3298,2247,0
2012-10-11,4.3157,4.3925,4.3157,4.3925,1143,0
2012-10-12,4.3925,4.4276,4.1967,4.1967,15464,0
2012-10-15,4.2037,4.3717,4.2011,4.2317,17274,0
2012-10-16,4.2317,4.2388,4.2317,4.2317,4636,0
2012-10-17,4.1967,4.1967,4.1967,4.1967,1288,0
2012-10-18,4.3085,4.3085,4.1758,4.2388,3479,0
2012-10-19,3.9659,4.1967,3.9659,4.1967,3680,0
2012-10-22,4.2037,4.2946,4.2037,4.2946,4287,0
2012-10-23,4.2773,4.2773,4.1967,4.2108,1345,0
2012-10-24,4.2177,4.2177,4.2177,4.2177,147,0
2012-10-31,4.1618,4.3717,3.7421,3.8049,16922,0
2012-11-01,4.0358,4.1548,3.9519,4.1269,25867,0
2012-11-05,3.9519,3.9519,3.2104,3.707,20799,0
2012-11-06,3.707,3.7491,3.686,3.7141,3575,0
2012-11-07,3.7141,3.7141,3.5507,3.5507,1388,0
2012-11-09,3.6023,3.6023,3.5812,3.6023,714,0
2012-11-12,3.6511,3.6528,3.6233,3.6233,3208,0
2012-11-13,3.6233,3.6261,3.6023,3.6261,5363,0
2012-11-14,3.6023,3.6023,3.6023,3.6023,998,0
2012-11-15,3.6023,3.6023,3.5741,3.5741,795,0
2012-11-16,3.5741,3.5741,3.5252,3.5326,5290,0
2012-11-19,3.6161,3.7911,3.6161,3.6161,32340,0
2012-11-20,3.6023,3.672,3.5534,3.672,5762,0
2012-11-21,3.77,3.77,3.539,3.5602,7096,0
2012-11-23,3.5884,3.5884,3.5883,3.5883,429,0
2012-11-26,3.7204,3.741,3.5327,3.5327,4564,0
2012-11-27,3.5674,3.5674,3.5464,3.5674,15298,0
2012-11-28,3.5326,3.5534,3.4974,3.5534,16740,0
2012-11-29,3.5951,3.5951,3.4693,3.539,9151,0
2012-11-30,3.5534,3.707,3.4974,3.5114,39458,0
2012-12-04,3.5602,3.6372,3.5326,3.5741,10375,0
2012-12-05,3.6301,3.7211,3.6161,3.6233,10580,0
2012-12-06,3.6023,3.8049,3.6023,3.6653,3859,0
2012-12-07,3.6233,3.6233,3.5326,3.5326,5061,0
2012-12-10,3.5534,3.707,3.539,3.6372,6935,0
2012-12-11,3.6792,3.6792,3.6792,3.6792,478,0
2012-12-12,3.5812,3.7562,3.5812,3.7562,5142,0
2012-12-13,3.6653,3.77,3.6653,3.77,1288,0
2012-12-14,3.7562,3.77,3.6931,3.7001,2897,0
2012-12-17,3.6233,3.7211,3.6233,3.7211,2664,0
2012-12-18,3.6931,3.6931,3.6931,3.6931,147,0
2012-12-19,3.7632,3.7632,3.5812,3.6931,14279,0
2012-12-20,3.7771,3.7771,3.5674,3.7002,5433,0
2012-12-24,3.6949,3.6949,3.6949,3.6949,285,0
2012-12-26,3.6653,3.707,3.5602,3.6301,3463,0
2012-12-27,3.6372,3.707,3.5883,3.5883,3859,0
2012-12-28,3.5602,3.672,3.5602,3.5951,4287,0
2012-12-31,3.5741,3.707,3.3923,3.4764,15931,0
2013-01-02,3.5041,3.6093,3.4903,3.5741,25860,0
2013-01-03,3.5741,3.5741,3.5114,3.5534,21305,0
2013-01-04,3.6023,3.6023,3.6023,3.6023,639,0
2013-01-07,3.6023,3.7002,3.6023,3.686,2146,0
2013-01-08,3.707,3.84,3.6931,3.77,11955,0
2013-01-09,3.672,3.8189,3.672,3.7982,27550,0
2013-01-10,3.8121,3.833,3.742,3.8121,8359,0
2013-01-11,3.8121,3.8121,3.8121,3.8121,187,0
2013-01-14,3.784,3.784,3.7421,3.7632,12295,0
2013-01-15,3.707,3.7995,3.707,3.7141,3575,0
2013-01-16,3.7632,3.7771,3.6792,3.7351,2812,0
2013-01-17,3.7562,3.7562,3.708,3.7562,8723,0
2013-01-18,3.7911,3.7911,3.7491,3.7911,1542,0
2013-01-22,3.7771,3.9169,3.7771,3.8721,10074,0
2013-01-23,3.8611,3.9169,3.7911,3.9169,12705,0
2013-01-24,3.8474,4.0288,3.8472,4.0079,28403,0
2013-01-25,4.0218,4.1618,3.9169,4.0639,19780,0
2013-01-28,4.3366,5.0272,4.3298,4.7143,46014,0
2013-01-29,4.7564,4.9593,4.5814,4.9593,34612,0
2013-01-30,4.8123,4.9662,4.8123,4.8332,6121,0
2013-01-31,4.8543,5.001,4.8332,4.9451,9543,0
2013-02-01,4.9101,4.9524,4.9101,4.9524,1573,0
2013-02-04,4.9593,4.9593,4.8683,4.9593,3864,0
2013-02-05,4.9032,4.9593,4.8178,4.8754,9347,0
2013-02-06,4.8053,4.9662,4.8053,4.9382,17657,0
2013-02-07,4.9662,5.0081,4.9524,4.9662,40337,0
2013-02-08,5.0081,5.0151,4.9508,5.0151,11092,0
2013-02-11,5.0363,5.0641,5.0363,5.0431,6076,0
2013-02-12,5.0431,5.141,5.0363,5.134,7569,0
2013-02-13,5.1689,5.1689,4.7914,5.001,5726,0
2013-02-14,5.1062,5.134,4.9662,5.127,4822,0
2013-02-15,4.9961,5.099,4.9961,5.099,490,0
2013-02-19,5.1062,5.1622,5.1062,5.1622,5007,0
2013-02-20,5.1622,5.211,5.1622,5.1761,2453,0
2013-02-21,5.19,5.211,5.19,5.211,3720,0
2013-02-22,5.211,5.211,5.0431,5.2039,3710,0
2013-02-25,4.8892,5.1761,4.8892,5.1761,2686,0
2013-02-26,5.0363,5.1062,4.9593,5.0222,10283,0
2013-02-28,5.211,5.2319,5.211,5.211,1439,0
2013-03-04,5.148,5.148,5.148,5.148,429,0
2013-03-05,4.8961,5.0363,4.8961,5.0363,6244,0
2013-03-06,5.071,5.071,4.6652,4.7914,19740,0
2013-03-07,4.8543,5.0363,4.8192,4.8332,3417,0
2013-03-08,5.0222,5.0569,4.9942,5.0431,17868,0
2013-03-11,5.0569,5.2039,5.001,5.2039,2946,0
2013-03-12,5.2039,5.2807,5.0363,5.0782,17287,0
2013-03-13,5.2739,5.2739,5.1062,5.1062,1143,0
2013-03-14,5.2319,5.267,5.1761,5.267,3777,0
2013-03-15,5.2739,5.2739,5.0782,5.0782,7324,0
2013-03-18,5.0363,5.267,5.0363,5.267,1881,0
2013-03-19,5.2039,5.2459,5.0363,5.0569,2414,0
2013-03-20,5.001,5.1969,5.001,5.1761,2265,0
2013-03-22,5.1761,5.1761,4.9312,5.0501,6488,0
2013-03-25,5.1622,5.1788,5.071,5.071,10287,0
2013-03-26,5.071,5.071,4.9312,4.9662,58597,0
2013-03-28,5.0971,5.0971,4.9907,4.9907,847,0
2013-04-01,5.0641,5.071,5.0334,5.0641,5325,0
2013-04-02,4.967,5.071,4.967,5.0363,1075,0
2013-04-03,5.001,5.071,4.9312,5.0569,4165,0
2013-04-04,5.071,5.071,5.0178,5.0569,2003,0
2013-04-05,4.9312,5.0641,4.9312,5.0641,1000,0
2013-04-09,5.001,5.1062,5.001,5.1056,2716,0
2013-04-10,5.001,5.099,5.001,5.0921,2464,0
2013-04-11,5.1062,5.1062,5.001,5.0018,1019,0
2013-04-12,5.001,5.0641,4.9731,5.0222,6147,0
2013-04-15,5.071,5.071,5.0151,5.0222,1288,0
2013-04-16,5.029,5.029,5.0222,5.0222,429,0
2013-04-17,5.0363,5.0363,4.9382,5.0222,5866,0
2013-04-18,4.9676,4.9676,4.9676,4.9676,714,0
2013-04-19,4.9312,4.9382,4.9312,4.9382,1143,0
2013-04-22,5.0151,5.0151,4.9242,4.9801,10753,0
2013-04-23,5.0363,5.2807,5.0363,5.1622,30750,0
2013-04-24,5.2807,5.4206,5.2739,5.4206,19089,0
2013-04-25,5.4206,5.5957,5.4206,5.5276,5677,0
2013-04-26,5.5749,5.5957,5.4698,5.5257,2641,0
2013-04-29,5.5957,5.5957,5.4977,5.5886,7364,0
2013-04-30,5.3506,5.5957,5.3019,5.5957,5972,0
2013-05-01,5.5957,5.5957,5.4139,5.5326,4434,0
2013-05-02,5.4139,5.6865,5.4139,5.5956,6434,0
2013-05-03,6.0399,6.1554,5.7549,6.0783,26067,0
2013-05-06,6.1554,6.5399,6.1554,6.4628,13577,0
2013-05-07,6.4015,6.4015,6.3863,6.3863,1107,0
2013-05-08,6.3167,6.4247,6.1783,6.4169,2635,0
2013-05-10,6.5013,6.5013,6.3863,6.3863,1915,0
2013-05-13,6.1554,6.2014,6.1554,6.1628,781,0
2013-05-14,6.2783,6.2783,6.2783,6.2783,520,0
2013-05-15,6.3091,6.3091,6.3091,6.3091,258,0
2013-05-16,6.1627,6.1937,5.9706,5.9706,4558,0
2013-05-17,6.0013,6.1937,6.0013,6.0399,2533,0
2013-05-20,6.0861,6.0861,5.9628,5.9628,6514,0
2013-05-21,5.9166,6.1474,5.9166,6.1474,1689,0
2013-05-22,6.1637,6.1637,6.0475,6.0475,1559,0
2013-05-23,5.9553,6.1783,5.9321,5.9321,1403,0
2013-05-24,5.8628,5.8628,5.8628,5.8628,5501,0
2013-05-28,5.9321,6.0013,5.8706,5.9092,10189,0
2013-05-29,5.9244,5.9629,5.9166,5.9244,1652,0
2013-05-30,5.9475,5.9475,5.9244,5.9244,1689,0
2013-05-31,5.9244,5.9629,5.9244,5.9629,1514,0
2013-06-03,5.9553,5.9553,5.6251,5.6251,8785,0
2013-06-04,5.7396,5.8782,5.7396,5.8782,1041,0
2013-06-05,5.8473,6.0167,5.8473,5.9244,6182,0
2013-06-06,5.8713,6.0312,5.8713,6.0312,1013,0
2013-06-07,5.9398,5.9399,5.7243,5.8857,7858,0
2013-06-10,5.8782,5.8857,5.6472,5.7092,12712,0
2013-06-11,5.9629,5.9629,5.7321,5.7704,5705,0
2013-06-12,5.8321,5.8473,5.632,5.6398,9001,0
2013-06-13,5.6472,5.6472,5.5782,5.5782,15320,0
2013-06-14,5.532,5.8473,5.4551,5.8473,28976,0
2013-06-17,5.8782,5.9013,5.5629,5.8092,28171,0
2013-06-18,5.7321,5.8857,5.7321,5.7782,32378,0
2013-06-19,5.7704,5.8706,5.7704,5.8473,10657,0
2013-06-20,5.6704,5.8092,5.6168,5.8092,13431,0
2013-06-21,5.6089,5.9553,5.5857,5.9398,7053,0
2013-06-24,5.8706,5.9244,5.6857,5.6857,14585,0
2013-06-25,5.8244,5.8244,5.8244,5.8244,396,0
2013-06-26,5.8473,5.9243,5.7704,5.786,6044,0
2013-06-27,5.786,5.9013,5.7397,5.8706,9897,0
2013-06-28,5.8321,5.9244,5.8321,5.8898,1642,0
2013-07-01,5.9244,6.0013,5.9166,6.0013,15185,0
2013-07-02,6.0399,6.1554,6.0399,6.1554,7472,0
2013-07-03,6.109,6.1167,6.109,6.1167,1421,0
2013-07-05,6.0783,6.1937,6.0013,6.1554,11932,0
2013-07-08,6.2627,6.2936,6.1554,6.2321,21016,0
2013-07-09,6.2708,6.4628,6.1938,6.3092,24607,0
2013-07-10,6.4247,6.4247,6.3167,6.3476,9113,0
2013-07-11,6.4321,6.9246,6.4321,6.6322,25172,0
2013-07-12,6.7015,6.7399,6.6446,6.7399,19173,0
2013-07-15,6.8476,6.8476,6.7015,6.7029,17608,0
2013-07-16,6.7015,6.7246,6.6554,6.7246,1559,0
2013-07-17,6.8476,6.8476,6.7324,6.7324,3510,0
2013-07-18,6.686,6.686,6.54,6.6399,2842,0
2013-07-19,6.6554,6.8092,6.5901,6.8092,11105,0
2013-07-22,6.8015,6.8476,6.7015,6.8476,11492,0
2013-07-23,6.8785,6.8785,6.5783,6.6939,5845,0
2013-07-24,6.7477,6.8092,6.7015,6.8092,2761,0
2013-07-25,6.7938,6.8476,6.7324,6.8476,2340,0
2013-07-26,6.8553,6.8785,6.7324,6.8783,4493,0
2013-07-29,6.8631,6.8631,6.7708,6.8476,5198,0
2013-07-30,6.8476,6.8785,6.8476,6.8785,4210,0
2013-07-31,6.8476,6.917,6.8476,6.9092,6283,0
2013-08-01,6.9246,7.0017,6.917,6.9246,6694,0
2013-08-02,6.9245,6.9245,6.9245,6.9245,781,0
2013-08-05,6.8553,6.917,6.8476,6.9091,5294,0
2013-08-06,6.8476,6.8861,6.7708,6.8092,6096,0
2013-08-07,6.8092,6.9323,6.8092,6.8862,7510,0
2013-08-08,6.9246,6.9323,6.9246,6.9246,6367,0
2013-08-09,6.9246,6.9631,6.7708,6.7708,13649,0
2013-08-12,6.7938,6.7938,6.77,6.77,5677,0
2013-08-13,6.6939,6.7092,6.609,6.6707,4266,0
2013-08-14,6.6707,6.8245,6.6707,6.7708,10205,0
2013-08-15,6.7709,6.7709,6.7708,6.7709,2145,0
2013-08-16,6.7709,6.7709,6.7709,6.7709,1300,0
2013-08-19,6.8325,7.0062,6.7708,6.8937,5594,0
2013-08-20,7.0238,7.0238,6.8169,6.8169,2824,0
2013-08-21,6.8088,6.8088,6.8088,6.8088,131,0
2013-08-22,6.6399,6.7708,6.6399,6.7324,7058,0
2013-08-26,6.6939,6.7015,6.3091,6.6554,10584,0
2013-08-27,6.6554,6.7909,6.5477,6.617,4785,0
2013-08-28,6.6554,6.6554,6.6554,6.6554,131,0
2013-08-30,6.6246,6.7246,6.6246,6.6554,6544,0
2013-09-03,6.6554,6.7861,6.6554,6.6554,4568,0
2013-09-04,6.6707,6.8553,6.6554,6.8553,2868,0
2013-09-05,6.7629,6.8325,6.7015,6.7399,1559,0
2013-09-06,6.8169,7.0403,6.6554,6.9862,30110,0
2013-09-09,6.8092,7.0017,6.8092,6.9246,32237,0
2013-09-10,6.8862,7.0403,6.8862,7.0323,12870,0
2013-09-11,7.0169,7.0169,6.9246,6.9478,5949,0
2013-09-12,6.94,7.0475,6.94,6.9478,4956,0
2013-09-13,6.9246,6.9478,6.9246,6.9478,887,0
2013-09-16,6.9323,6.9323,6.7629,6.864,12070,0
2013-09-17,6.8937,7.0017,6.6246,6.8169,15322,0
2013-09-18,6.6947,6.7861,6.694,6.7861,1115,0
2013-09-19,6.7246,6.8092,6.3863,6.8092,6065,0
2013-09-20,6.7553,6.7553,6.5783,6.6016,4292,0
2013-09-23,6.6016,6.7708,6.5091,6.7246,9118,0
2013-09-24,6.7015,6.8861,6.6399,6.7553,7017,0
2013-09-25,6.7324,6.7477,6.5861,6.5861,11958,0
2013-09-26,6.6631,6.9015,6.5937,6.9015,1822,0
2013-09-27,6.7477,6.9246,6.7324,6.8476,5849,0
2013-09-30,6.7246,6.8476,6.6939,6.7629,3510,0
2013-10-01,6.7708,6.7708,6.6939,6.6939,909,0
2013-10-02,6.7708,6.7708,6.7708,6.7708,1822,0
2013-10-03,6.7169,6.8092,6.6707,6.6939,4287,0
2013-10-04,6.7553,6.8476,6.6783,6.6783,41183,0
2013-10-07,6.7324,6.7324,6.686,6.686,2340,0
2013-10-08,6.6939,6.6939,6.5013,6.6707,4679,0
2013-10-09,6.686,6.6939,6.5399,6.686,5978,0
2013-10-10,6.6939,6.917,6.686,6.8245,9098,0
2013-10-11,6.7708,6.8631,6.7553,6.7629,781,0
2013-10-15,6.7708,6.7708,6.7708,6.7708,2860,0
2013-10-16,6.84,6.8862,6.8245,6.8862,1689,0
2013-10-17,6.8785,6.8862,6.8092,6.8092,21645,0
2013-10-18,6.8631,6.9246,6.8476,6.917,9488,0
2013-10-21,6.9246,6.9631,6.7477,6.9478,9746,0
2013-10-22,6.9323,6.94,6.7324,6.94,3637,0
2013-10-23,6.9478,6.9478,6.8476,6.917,10787,0
2013-10-24,6.8862,6.9478,6.8708,6.9478,3637,0
2013-10-25,6.94,7.0555,6.94,7.0246,22095,0
2013-10-28,7.0169,7.0169,6.8169,6.9937,11178,0
2013-10-29,6.9709,6.9709,6.8092,6.8476,8969,0
2013-10-30,6.8553,6.8553,6.8553,6.8553,2601,0
2013-10-31,6.8245,6.9654,6.8092,6.9654,6891,0
2013-11-01,6.9015,6.9709,6.8476,6.9709,29893,0
2013-11-04,6.94,6.9709,6.8631,6.8785,30933,0
2013-11-05,6.8708,7.0403,6.7786,6.8245,12349,0
2013-11-06,6.8553,6.9937,6.8553,6.9246,2248,0
2013-11-07,6.9478,6.9631,6.9478,6.9631,1429,0
2013-11-08,6.9631,6.9631,6.8862,6.8862,4668,0
2013-11-11,6.9554,6.9631,6.94,6.94,1689,0
2013-11-12,6.9631,6.9631,6.9246,6.9246,2469,0
2013-11-13,6.917,6.94,6.917,6.9246,1822,0
2013-11-14,6.9246,6.9246,6.9015,6.917,10139,0
2013-11-15,6.9785,6.9785,6.9554,6.9554,1559,0
2013-11-18,6.8169,6.9554,6.8169,6.9015,4938,0
2013-11-19,6.8245,6.9323,6.8245,6.9246,2989,0
2013-11-20,6.9246,6.9246,6.917,6.917,2340,0
2013-11-21,6.917,6.917,6.8325,6.8325,810,0
2013-11-22,6.917,6.9246,6.917,6.9246,8318,0
2013-11-25,6.9208,6.9246,6.8476,6.848,11041,0
2013-11-26,6.8553,6.9631,6.8476,6.9631,10658,0
2013-11-27,6.9246,6.9246,6.7324,6.84,30577,0
2013-11-29,6.8325,6.8325,6.8169,6.8169,1419,0
2013-12-02,6.8093,6.9245,6.8092,6.9245,812,0
2013-12-03,6.9554,6.9631,6.917,6.9554,23653,0
2013-12-04,6.9554,6.9554,6.8862,6.9246,5978,0
2013-12-05,6.9246,6.9246,6.8169,6.84,4810,0
2013-12-06,6.8092,6.84,6.8092,6.84,781,0
2013-12-09,6.8476,6.9015,6.5477,6.6631,10269,0
2013-12-10,6.6631,6.94,6.6631,6.94,4810,0
2013-12-11,6.9323,6.9323,6.6399,6.6707,2243,0
2013-12-12,6.7708,6.8476,6.7477,6.8325,6497,0
2013-12-13,6.8092,6.8092,6.8092,6.8092,258,0
2013-12-16,6.7708,6.84,6.7708,6.84,1947,0
2013-12-17,6.7015,6.8325,6.7015,6.8325,1947,0
2013-12-18,6.7166,6.7166,6.7166,6.7166,551,0
2013-12-19,6.7169,6.8553,6.7169,6.84,7247,0
2013-12-20,6.84,6.84,6.8169,6.8169,2080,0
2013-12-23,6.7861,6.8553,6.7861,6.8553,21576,0
2013-12-24,6.8553,6.8862,6.8553,6.8862,3085,0
2013-12-26,6.8631,6.8862,6.8553,6.8708,19625,0
2013-12-27,6.9246,7.0403,6.9245,7.0017,10062,0
2013-12-30,6.94,6.94,6.8553,6.917,14686,0
2013-12-31,6.8785,6.9246,6.8553,6.8553,6110,0
2014-01-02,6.8785,6.9124,6.8476,6.9124,7534,0
2014-01-03,6.9862,6.9862,6.8476,6.8476,2766,0
2014-01-06,6.917,7.0017,6.917,6.9624,3779,0
2014-01-07,6.9631,6.9631,6.9323,6.9631,10009,0
2014-01-08,6.9937,6.9937,6.9554,6.9554,258,0
2014-01-09,6.9937,7.0403,6.9631,6.9969,21867,0
2014-01-10,6.917,7.0403,6.917,6.9785,10513,0
2014-01-13,7.0403,7.5705,7.0323,7.3248,33272,0
2014-01-14,7.3093,7.6176,7.1324,7.5313,55732,0
2014-01-15,7.1863,7.5392,7.1863,7.5081,2860,0
2014-01-16,7.371,7.5159,7.371,7.5081,1689,0
2014-01-17,7.4716,7.5313,7.4716,7.5313,5849,0
2014-01-21,7.6416,7.6929,7.5313,7.5313,26082,0
2014-01-22,7.5313,7.6848,7.5313,7.6337,16605,0
2014-01-23,7.6337,7.6929,7.5313,7.6176,19364,0
2014-01-24,7.4946,7.6497,7.4325,7.6255,20407,0
2014-01-27,7.6929,8.0716,7.6848,7.8465,34312,0
2014-01-28,7.9178,8.0794,7.8465,7.9098,24694,0
2014-01-29,7.8857,8.0794,7.8857,8.0794,11749,0
2014-01-30,8.0556,8.3864,7.9714,8.3864,18715,0
2014-01-31,8.3864,8.54,8.2869,8.3864,30541,0
2014-02-03,8.473,8.5302,8.2789,8.4288,22531,0
2014-02-04,8.532,8.532,8.3705,8.4945,10346,0
2014-02-05,8.5158,9.0244,8.4945,9.0019,34435,0
2014-02-06,9.1332,9.4243,9.0019,9.2249,64084,0
2014-02-07,9.217,9.217,8.7726,9.064,28439,0
2014-02-10,9.217,9.2322,9.064,9.2025,27479,0
2014-02-11,9.217,9.3401,9.1548,9.3401,17096,0
2014-02-12,9.3707,9.394,9.0865,9.2951,49198,0
2014-02-13,9.0865,9.2718,9.0865,9.2097,14099,0
2014-02-14,9.2636,9.3032,9.217,9.2636,23414,0
2014-02-18,9.332,9.3707,9.2205,9.3707,5496,0
2014-02-19,9.2322,9.3788,9.0406,9.0497,50770,0
2014-02-20,9.0497,9.2249,9.0497,9.1548,6739,0
2014-02-21,9.1485,9.1485,9.118,9.118,2507,0
2014-02-24,9.171,9.1792,8.7645,9.1414,19937,0
2014-02-25,9.2079,9.2322,9.2079,9.2258,1914,0
2014-02-26,9.3788,9.3788,9.217,9.217,2298,0
2014-02-27,9.2313,9.2313,9.1243,9.1243,1681,0
2014-02-28,9.163,9.163,8.6709,8.894,17139,0
2014-03-03,8.9327,9.0784,8.8184,8.9092,10435,0
2014-03-04,8.9174,9.0703,8.9174,9.0567,2734,0
2014-03-05,9.0784,9.0784,9.0101,9.0541,7472,0
2014-03-06,8.9785,9.0703,8.9092,8.9174,9098,0
2014-03-07,9.0019,9.0019,8.8184,8.8184,3899,0
2014-03-10,8.5477,8.8256,8.5477,8.7959,10463,0
2014-03-11,8.7645,8.7645,8.6935,8.7078,4543,0
2014-03-12,8.6097,8.7096,8.5629,8.6746,5255,0
2014-03-13,8.54,8.6557,8.532,8.6557,4457,0
2014-03-14,8.7321,8.7321,8.54,8.6629,16912,0
2014-03-17,8.5077,8.679,8.5077,8.5792,10299,0
2014-03-18,8.6557,8.6557,8.5558,8.6484,4720,0
2014-03-19,8.6097,8.6412,8.5629,8.6259,9319,0
2014-03-20,8.617,8.6412,8.5945,8.6016,2356,0
2014-03-21,8.617,8.617,8.5477,8.6097,11204,0
2014-03-24,8.6097,8.6259,8.5945,8.5945,5793,0
2014-03-25,8.5945,8.617,8.5792,8.5792,11116,0
2014-03-26,8.5873,8.617,8.5792,8.5945,21963,0
2014-03-27,8.5477,8.617,8.54,8.617,2943,0
2014-03-28,8.617,8.6484,8.5792,8.5792,19633,0
2014-03-31,8.617,8.617,8.54,8.54,4980,0
2014-04-01,8.617,8.617,8.5549,8.617,7818,0
2014-04-02,8.6557,8.7563,8.54,8.7563,5066,0
2014-04-03,8.6935,8.7096,8.6007,8.6007,2035,0
2014-04-04,8.7096,8.8796,8.6557,8.8796,14567,0
2014-04-07,8.5792,8.9092,8.5792,8.7852,20098,0
2014-04-08,8.84,8.84,8.7726,8.7726,574,0
2014-04-09,8.8103,8.8472,8.7933,8.84,5323,0
2014-04-11,8.7096,8.7726,8.6557,8.7321,13275,0
2014-04-14,8.6935,8.7096,8.6935,8.7096,1574,0
2014-04-15,8.7312,8.8867,8.7312,8.8867,17812,0
2014-04-16,8.8472,9.0703,8.7726,8.9092,13059,0
2014-04-17,9.0703,9.3401,9.0325,9.3401,11695,0
2014-04-21,9.3483,9.387,9.0567,9.2636,12418,0
2014-04-22,8.8867,9.2322,8.8553,8.8643,18906,0
2014-04-23,9.171,9.332,8.9399,9.2798,2601,0
2014-04-24,9.0325,9.0406,8.8256,8.8256,25540,0
2014-04-25,8.9245,8.9245,7.9257,8.4164,66303,0
2014-04-28,8.532,8.84,8.4164,8.532,19525,0
2014-04-29,8.465,8.7168,8.202,8.6935,22181,0
2014-04-30,8.7779,8.8472,8.6637,8.84,12207,0
2014-05-01,8.7563,8.8256,8.5077,8.5558,6238,0
2014-05-02,8.5792,8.617,8.4164,8.4492,1169,0
2014-05-05,8.2555,8.6737,8.2555,8.4323,9091,0
2014-05-06,8.6862,8.6935,8.4084,8.4873,8467,0
2014-05-07,8.2708,8.5015,8.1748,8.5015,8123,0
2014-05-08,8.3705,8.54,8.3705,8.4492,2431,0
2014-05-09,8.396,8.5015,8.396,8.4945,1885,0
2014-05-12,8.7096,8.8472,8.5945,8.8023,7130,0
2014-05-13,8.6935,8.7645,8.5558,8.5558,1237,0
2014-05-14,8.679,8.679,8.4873,8.571,5937,0
2014-05-15,8.4873,8.5015,8.3149,8.3864,6955,0
2014-05-16,8.465,8.6935,8.2708,8.6935,12244,0
2014-05-19,8.6935,8.6935,8.3819,8.5077,6812,0
2014-05-20,8.4084,8.5477,8.4084,8.4323,1786,0
2014-05-21,8.6259,8.84,8.2789,8.6259,4120,0
2014-05-22,8.7933,8.9245,8.6259,8.8867,17721,0
2014-05-23,8.6259,8.9561,8.6259,8.9561,7618,0
2014-05-27,9.0163,9.2249,8.7645,9.1944,8194,0
2014-05-28,9.1332,9.1414,8.8256,8.8553,7092,0
2014-05-29,8.9498,8.9498,8.1252,8.5477,9538,0
2014-05-30,8.5792,8.6935,8.4447,8.6629,6834,0
2014-06-02,8.617,8.7168,8.617,8.7168,2195,0
2014-06-03,8.6557,8.9245,8.6557,8.9245,2730,0
2014-06-04,8.7168,8.8715,8.6935,8.6935,5726,0
2014-06-05,8.6935,8.9245,8.6935,8.9174,4295,0
2014-06-06,8.7645,8.7645,8.7563,8.7563,342,0
2014-06-09,8.6557,8.8796,8.6557,8.8256,6093,0
2014-06-10,8.8715,8.8715,8.84,8.8715,3900,0
2014-06-11,8.8643,8.8867,8.8319,8.8319,4005,0
2014-06-12,8.8472,9.1944,8.7401,9.0019,4655,0
2014-06-13,9.118,9.118,8.84,8.8472,6160,0
2014-06-16,9.1548,9.1548,8.7933,9.0325,9968,0
2014-06-17,8.9408,9.0406,8.8553,9.0406,5959,0
2014-06-18,8.8256,9.0244,8.8103,9.0244,5168,0
2014-06-19,9.0406,9.0406,8.8715,8.9092,7759,0
2014-06-20,8.9245,9.0406,8.9092,8.9174,34904,0
2014-06-23,9.0945,9.1944,8.9408,8.9408,10325,0
2014-06-24,9.0163,9.1548,8.9245,9.1099,14490,0
2014-06-25,9.1036,9.1036,9.0406,9.0406,1433,0
2014-06-26,9.1009,9.1009,8.8643,9.0865,2112,0
2014-06-27,9.1099,9.1099,8.8256,8.8867,2165,0
2014-06-30,8.9092,9.064,8.8867,8.9561,2042,0
2014-07-01,9.0784,9.0784,8.9714,9.0784,3024,0
2014-07-02,8.9714,9.1099,8.9714,8.9785,10009,0
2014-07-03,9.064,9.1099,9.0101,9.0497,1649,0
2014-07-07,9.1099,9.1548,9.0497,9.0567,5388,0
2014-07-08,9.0101,9.0101,9.0019,9.0019,1190,0
2014-07-09,9.0037,9.0784,9.0037,9.0497,1291,0
2014-07-10,8.9561,9.1414,8.9408,9.1414,5833,0
2014-07-11,9.1414,9.2331,9.0865,9.1944,8691,0
2014-07-14,9.2411,9.2411,9.0784,9.2249,1301,0
2014-07-15,9.2645,9.2645,9.0317,9.0488,11271,0
2014-07-16,9.0262,9.1836,8.894,9.0235,20040,0
2014-07-17,9.0235,9.1018,8.6916,8.9623,73847,0
2014-07-18,8.8859,9.001,8.7816,8.823,5170,0
2014-07-21,8.8706,8.9705,8.7474,8.8859,5863,0
2014-07-22,8.8859,9.0163,8.8382,8.8859,5406,0
2014-07-23,9.0163,9.0163,8.7392,8.777,9802,0
2014-07-24,8.894,8.9399,8.7474,8.7474,2536,0
2014-07-25,8.8463,8.8463,8.8463,8.8463,977,0
2014-07-28,8.8463,8.993,8.8463,8.9237,10917,0
2014-07-29,8.8706,8.9399,8.8085,8.9237,3951,0
2014-07-30,8.9399,8.9399,8.8166,8.9083,5224,0
2014-07-31,8.8139,8.8787,8.8139,8.8544,1471,0
2014-08-01,8.8787,8.8859,8.7474,8.7627,25033,0
2014-08-04,8.9012,8.9083,8.8085,8.894,1951,0
2014-08-05,8.8166,8.8166,8.7312,8.7627,19315,0
2014-08-06,8.7392,8.7519,8.7392,8.7519,1490,0
2014-08-07,8.7312,8.8463,8.7312,8.7879,16236,0
2014-08-08,8.831,8.831,8.7879,8.7924,1014,0
2014-08-11,8.8004,8.8463,8.7627,8.8463,6233,0
2014-08-13,8.8004,8.8463,8.8004,8.8463,1599,0
2014-08-14,8.7392,8.8463,8.7392,8.7555,3693,0
2014-08-15,8.7627,8.8085,8.7627,8.8085,3108,0
2014-08-18,8.8085,8.8085,8.7392,8.7392,4832,0
2014-08-19,8.7312,8.8463,8.7312,8.8004,7814,0
2014-08-20,8.7312,8.8463,8.7312,8.8382,3048,0
2014-08-21,8.831,8.9399,8.831,8.9399,7274,0
2014-08-22,8.9623,9.0784,8.9237,9.0784,12991,0
2014-08-25,8.993,9.0784,8.993,9.0784,1664,0
2014-08-26,9.064,9.1548,9.064,9.1548,6510,0
2014-08-28,9.0784,9.118,8.8859,8.894,16787,0
2014-08-29,8.777,8.8706,8.777,8.831,510,0
2014-09-02,8.7933,8.9623,8.7933,8.9623,2397,0
2014-09-03,8.9705,9.1548,8.9623,9.1548,12076,0
2014-09-04,9.1548,9.1792,9.1414,9.1548,3287,0
2014-09-05,9.0235,9.1485,9.0092,9.0586,4800,0
2014-09-08,9.0092,9.0703,9.001,9.0019,10384,0
2014-09-09,9.0784,9.0784,8.9165,8.9165,2824,0
2014-09-10,8.9012,9.0488,8.8706,9.0406,11693,0
2014-09-11,9.0703,9.0865,8.8859,9.0406,6337,0
2014-09-12,9.0865,9.0865,8.9245,9.0317,2401,0
2014-09-15,8.9318,9.0865,8.9318,9.0865,7192,0
2014-09-16,8.9479,9.0703,8.9399,9.064,2648,0
2014-09-17,8.9318,8.9399,8.9318,8.9399,789,0
2014-09-18,8.9479,9.0703,8.9174,9.001,17073,0
2014-09-19,8.9083,9.064,8.8553,8.9237,8556,0
2014-09-22,8.9012,8.9083,8.7474,8.7546,1933,0
2014-09-23,8.8544,8.894,8.7231,8.7231,11715,0
2014-09-24,8.6997,8.8239,8.6997,8.7312,2705,0
2014-09-25,8.6916,8.8544,8.6916,8.8239,9361,0
2014-09-26,8.7231,8.7312,8.7231,8.7312,1790,0
2014-09-29,8.6916,8.8239,8.6916,8.8085,5062,0
2014-09-30,8.5293,8.6313,7.9586,8.1523,40945,0
2014-10-01,8.2516,8.2516,8.1668,8.2516,6147,0
2014-10-02,8.2597,8.2597,8.2355,8.2355,596,0
2014-10-03,8.0507,8.2989,8.0507,8.2908,6159,0
2014-10-07,8.2829,8.2829,8.2829,8.2829,131,0
2014-10-08,8.3067,8.6539,8.3067,8.4215,4461,0
2014-10-09,8.4615,8.554,8.4615,8.4881,9150,0
2014-10-13,8.5382,8.5382,8.3829,8.3829,2594,0
2014-10-14,8.554,8.554,8.0836,8.4917,3031,0
2014-10-15,8.5382,8.5382,8.0339,8.041,5609,0
2014-10-16,7.7384,8.4456,7.5281,7.8169,13632,0
2014-10-17,7.9018,8.0652,7.9018,8.057,1755,0
2014-10-20,7.9955,8.1892,7.7704,8.1892,12496,0
2014-10-21,8.3829,8.6448,8.3436,8.6394,21436,0
2014-10-22,8.6394,8.6394,8.5382,8.6079,8504,0
2014-10-23,8.6394,8.6394,8.5774,8.5774,1833,0
2014-10-24,8.6322,8.7096,8.6322,8.7014,2835,0
2014-10-27,8.733,8.733,8.6242,8.6322,4044,0
2014-10-28,8.8103,8.8481,8.6242,8.6781,5022,0
2014-10-29,8.8274,8.8274,8.7321,8.7321,6582,0
2014-10-30,8.7096,8.7492,8.6935,8.7492,2620,0
2014-10-31,8.7321,8.8103,8.7312,8.8103,8586,0
2014-11-03,8.8166,8.8256,8.7995,8.8256,2248,0
2014-11-04,8.8319,8.8319,8.4615,8.4615,14615,0
2014-11-05,8.6781,8.7321,8.506,8.7321,15038,0
2014-11-06,8.7401,8.7401,8.4535,8.7014,4269,0
2014-11-10,8.6781,8.8481,8.6728,8.7726,4735,0
2014-11-11,8.7726,9.1134,8.7599,8.965,11685,0
2014-11-12,8.84,8.84,8.67,8.67,3584,0
2014-11-13,8.8103,9.0226,8.6322,8.6781,8131,0
2014-11-14,8.84,8.8481,8.6943,8.8481,4758,0
2014-11-17,8.8643,8.8643,8.8103,8.8274,15224,0
2014-11-18,8.6242,8.8212,8.6242,8.7852,1977,0
2014-11-19,8.7563,8.7563,8.7096,8.7096,8222,0
2014-11-20,8.6935,8.7915,8.5926,8.6079,10048,0
2014-11-21,8.7249,8.7618,8.7249,8.7321,4446,0
2014-11-24,8.5999,8.7222,8.5999,8.7222,400,0
2014-11-25,8.5926,8.7321,8.5926,8.7321,1207,0
2014-11-26,8.7321,8.7321,8.7321,8.7321,7579,0
2014-12-01,8.6548,8.7321,8.5774,8.688,6590,0
2014-12-02,8.7321,8.7321,8.5926,8.5926,690,0
2014-12-03,8.7321,8.7321,8.7168,8.7168,515,0
2014-12-04,8.7168,8.7168,8.5917,8.6548,9135,0
2014-12-05,8.6548,8.8481,8.6079,8.661,23398,0
2014-12-08,8.6161,8.7321,8.6161,8.7321,13815,0
2014-12-09,8.6322,8.6935,8.5855,8.6161,11613,0
2014-12-10,8.6466,8.6466,8.6466,8.6466,256,0
2014-12-11,8.6242,8.7096,8.5855,8.7014,36136,0
2014-12-12,8.84,8.84,8.724,8.84,2469,0
2014-12-15,8.9254,8.9254,8.84,8.8885,5716,0
2014-12-16,8.8885,8.8885,8.8319,8.8481,1913,0
2014-12-17,8.8481,8.9254,8.7726,8.9039,16449,0
2014-12-18,8.9039,8.9039,8.9039,8.9039,395,0
2014-12-22,8.8319,8.9039,8.7924,8.9039,2683,0
2014-12-23,8.9039,8.9039,8.8885,8.9039,2371,0
2014-12-24,8.9254,8.9254,8.9254,8.9254,256,0
2014-12-26,8.9345,8.9345,8.6079,8.6161,6411,0
2014-12-29,8.6161,8.7563,8.5855,8.7401,20799,0
2014-12-30,8.8472,8.965,8.84,8.9641,3544,0
2014-12-31,8.9039,8.965,8.9039,8.965,4126,0
2015-01-02,8.8885,9.1134,8.8885,8.9875,6824,0
2015-01-05,9.1054,9.1134,8.9254,9.0451,4934,0
2015-01-06,9.082,9.082,8.9426,9.082,9843,0
2015-01-07,9.1054,9.1054,8.9254,8.9426,3883,0
2015-01-08,8.9578,9.082,8.9578,9.082,768,0
2015-01-09,9.082,9.1134,8.965,8.965,1098,0
2015-01-12,8.9641,9.0765,8.9641,9.0514,2911,0
2015-01-13,9.1207,9.2368,9.1207,9.2368,19697,0
2015-01-14,9.2691,9.2772,9.073,9.073,1459,0
2015-01-15,9.0892,9.0892,8.7303,8.7303,10738,0
2015-01-16,8.8355,9.1198,8.8355,9.029,6760,0
2015-01-20,8.777,9.1503,8.777,9.0811,3464,0
2015-01-21,8.7834,9.0811,8.7698,9.0811,6416,0
2015-01-22,8.9723,9.2214,8.9723,9.2214,255,0
2015-01-23,8.9947,9.2214,8.9947,9.2214,1028,0
2015-01-26,9.1656,9.1656,8.9947,8.9947,2962,0
2015-01-27,9.1359,9.26,8.9245,9.1359,1455,0
2015-01-28,9.1198,9.1198,8.8239,8.8239,4004,0
2015-01-29,9.0972,9.0972,9.018,9.018,429,0
2015-01-30,9.018,9.018,8.777,8.9488,19723,0
2015-02-02,8.9309,8.9309,8.8085,8.8085,3025,0
2015-02-03,8.8867,8.9516,8.8778,8.9327,6270,0
2015-02-04,8.9327,8.9327,8.9327,8.9327,674,0
2015-02-05,8.9245,8.9245,8.8085,8.9174,8048,0
2015-02-06,8.8553,8.9327,8.8166,8.9174,4369,0
2015-02-09,8.9174,9.018,8.8867,8.9641,11932,0
2015-02-10,9.0343,9.0424,8.9641,9.0226,12110,0
2015-02-11,9.1045,9.1198,8.7924,9.109,7066,0
2015-02-12,9.1045,9.1503,8.8166,9.1198,43359,0
2015-02-13,8.9174,8.9174,8.9174,8.9174,640,0
2015-02-17,9.1125,9.1819,9.1045,9.1737,15138,0
2015-02-18,9.0001,9.0001,9.0001,9.0001,132,0
2015-02-19,8.8867,9.1737,8.8867,8.9641,11651,0
2015-02-20,9.0199,9.0199,9.0199,9.0199,345,0
2015-02-23,9.0028,9.0658,8.9641,9.0586,6202,0
2015-02-24,9.0658,9.1576,8.9641,9.1503,8180,0
2015-02-25,9.1503,9.1908,9.0811,9.1908,5168,0
2015-02-26,9.0028,9.0892,9.0028,9.0028,20257,0
2015-02-27,9.0262,9.1899,9.0262,9.1899,9783,0
2015-03-02,9.0972,9.1441,9.0262,9.0262,8211,0
2015-03-03,9.199,9.199,9.0262,9.0658,2309,0
2015-03-04,9.1899,9.1899,9.0424,9.1899,12828,0
2015-03-05,9.1359,9.199,9.1359,9.1576,4748,0
2015-03-06,9.0506,9.0586,9.018,9.0586,386,0
2015-03-09,9.0972,9.0972,9.0892,9.0892,255,0
2015-03-10,9.073,9.1503,9.0506,9.1503,9880,0
2015-03-11,9.1737,9.1737,9.0811,9.1656,5516,0
2015-03-12,9.199,9.3535,9.1576,9.2772,17576,0
2015-03-13,9.2996,9.314,9.2996,9.314,512,0
2015-03-16,9.2772,9.2996,9.1125,9.199,26940,0
2015-03-17,9.2529,9.314,9.199,9.199,2949,0
2015-03-18,9.199,9.3212,9.1503,9.199,2438,0
2015-03-19,9.1576,9.314,9.1576,9.2843,3205,0
2015-03-20,9.3069,9.821,9.0424,9.4812,22067,0
2015-03-23,9.588,9.744,9.4851,9.501,7696,0
2015-03-24,9.572,9.744,9.4812,9.735,21810,0
2015-03-25,9.4084,9.612,9.4084,9.612,1028,0
2015-03-27,9.369,9.563,9.314,9.4401,6285,0
2015-03-30,9.524,9.563,9.4851,9.549,2438,0
2015-03-31,9.703,9.821,9.369,9.821,26370,0
2015-04-01,9.508,9.821,9.508,9.821,16291,0
2015-04-02,9.784,9.784,9.556,9.588,2438,0
2015-04-06,9.644,9.784,9.508,9.508,2309,0
2015-04-07,9.727,9.727,9.703,9.703,527,0
2015-04-08,9.703,9.703,9.695,9.703,898,0
2015-04-09,9.744,9.821,9.72,9.821,5945,0
2015-04-10,9.821,9.939,9.821,9.939,14752,0
2015-04-13,9.899,9.899,9.899,9.899,6799,0
2015-04-14,9.915,9.915,9.915,9.915,131,0
2015-04-15,9.791,9.876,9.791,9.867,1434,0
2015-04-16,9.947,9.947,9.767,9.821,3960,0
2015-04-17,9.947,9.947,9.719,9.867,3705,0
2015-04-20,9.867,9.867,9.83,9.867,940,0
2015-04-21,9.867,9.867,9.726,9.791,3026,0
2015-04-22,9.867,9.867,9.783,9.791,2135,0
2015-04-23,9.783,9.783,9.783,9.783,253,0
2015-04-24,9.798,9.867,9.751,9.867,9252,0
2015-04-27,9.867,9.867,9.68,9.783,10600,0
2015-04-28,9.791,9.791,9.79,9.791,846,0
2015-04-29,9.751,9.76,9.702,9.76,20046,0
2015-05-01,9.867,9.884,9.867,9.884,637,0
2015-05-04,9.726,9.735,9.719,9.735,1147,0
2015-05-05,9.867,9.985,9.867,9.978,4342,0
2015-05-06,9.954,9.985,9.798,9.806,18698,0
2015-05-07,9.791,9.829,9.726,9.726,12398,0
2015-05-08,9.76,9.767,9.702,9.711,7535,0
2015-05-11,9.711,9.735,9.711,9.735,1278,0
2015-05-12,9.702,9.735,9.694,9.702,13827,0
2015-05-13,9.694,9.694,9.694,9.694,6641,0
2015-05-14,9.694,9.694,9.642,9.642,637,0
2015-05-15,9.694,9.694,9.661,9.686,1779,0
2015-05-18,9.672,9.672,9.672,9.672,250,0
2015-05-19,9.751,9.751,9.751,9.751,916,0
2015-05-20,9.743,9.751,9.634,9.686,1914,0
2015-05-21,9.686,9.711,9.686,9.686,1147,0
2015-05-22,9.578,9.702,9.554,9.694,2171,0
2015-05-26,9.68,9.726,9.634,9.711,13816,0
2015-05-27,9.4055,9.726,9.3977,9.719,1147,0
2015-05-29,10.026,10.026,9.642,9.821,8939,0
2015-06-01,9.743,9.743,9.4782,9.514,37966,0
2015-06-02,9.4291,9.702,9.4291,9.4911,12046,0
2015-06-03,9.57,9.57,9.562,9.57,2298,0
2015-06-04,9.57,10.018,9.57,9.76,5491,0
2015-06-05,9.649,9.767,9.649,9.767,385,0
2015-06-08,9.798,9.798,9.711,9.719,10726,0
2015-06-09,9.97,9.978,9.791,9.826,25080,0
2015-06-10,9.751,9.806,9.634,9.798,78549,0
2015-06-11,9.915,9.931,9.907,9.915,2012,0
2015-06-12,9.923,9.923,9.775,9.806,29113,0
2015-06-15,9.891,9.923,9.876,9.884,13789,0
2015-06-16,9.899,10.925,9.891,10.667,34986,0
2015-06-17,10.651,10.651,10.063,10.581,12514,0
2015-06-18,10.572,10.572,10.52,10.534,13025,0
2015-06-19,10.534,10.549,9.867,9.867,63457,0
2015-06-22,10.221,10.347,10.041,10.103,9320,0
2015-06-23,10.183,10.183,9.947,9.97,17976,0
2015-06-24,10.001,10.25,10.001,10.25,6511,0
2015-06-25,10.331,10.486,10.266,10.423,8044,0
2015-06-26,10.377,10.4,10.183,10.183,11747,0
2015-06-29,10.183,10.206,10.009,10.135,3321,0
2015-06-30,10.456,10.456,10.048,10.048,3278,0
2015-07-01,10.034,10.339,10.034,10.339,1278,0
2015-07-02,10.183,10.307,9.993,10.307,4214,0
2015-07-06,10.118,10.331,10.048,10.235,4083,0
2015-07-07,9.985,10.197,9.798,10.159,14430,0
2015-07-08,10.001,10.001,9.821,9.821,765,0
2015-07-09,9.876,10.057,9.743,9.743,18258,0
2015-07-10,9.837,10.001,9.711,9.891,11364,0
2015-07-13,9.876,9.891,9.821,9.844,7371,0
2015-07-14,9.876,9.891,9.797,9.797,10262,0
2015-07-15,9.899,9.899,9.837,9.837,1141,0
2015-07-16,9.899,10.584,9.899,10.309,3559,0
2015-07-17,10.309,10.309,9.837,10.245,1524,0
2015-07-20,9.915,10.08,9.915,9.931,3684,0
2015-07-21,9.994,10.057,9.923,9.923,2669,0
2015-07-23,9.994,10.228,9.994,10.152,4957,0
2015-07-24,10.228,10.228,10.042,10.16,1272,0
2015-07-27,10.103,10.103,9.726,9.759,18934,0
2015-07-28,10.103,10.103,9.751,9.797,4195,0
2015-07-29,9.774,9.806,9.759,9.759,2541,0
2015-07-30,10.111,10.111,9.821,9.821,3176,0
2015-07-31,10.08,10.08,9.806,9.829,762,0
2015-08-03,9.797,9.824,9.797,9.797,5973,0
2015-08-04,9.829,9.978,9.759,9.978,15377,0
2015-08-05,9.837,9.859,9.767,9.851,4957,0
2015-08-06,9.867,9.867,9.844,9.844,14315,0
2015-08-07,9.891,9.891,9.821,9.859,8134,0
2015-08-11,9.928,9.928,9.928,9.928,154,0
2015-08-12,9.829,9.891,9.829,9.884,4829,0
2015-08-13,9.884,9.884,9.837,9.837,4575,0
2015-08-14,9.851,10.002,9.851,9.851,6228,0
2015-08-18,9.859,10.087,9.859,10.087,384,0
2015-08-19,10.027,10.027,9.851,9.915,10546,0
2015-08-20,9.915,9.915,9.915,9.915,131,0
2015-08-21,9.859,9.891,9.791,9.891,1652,0
2015-08-24,9.837,9.837,9.641,9.693,6426,0
2015-08-25,9.791,9.837,9.657,9.657,4957,0
2015-08-26,9.759,9.759,9.641,9.679,2415,0
2015-08-27,9.759,9.759,9.641,9.759,14487,0
2015-08-28,9.751,9.751,9.553,9.553,21349,0
2015-08-31,9.625,9.641,9.53,9.641,890,0
2015-09-01,9.4441,9.641,9.4441,9.625,3940,0
2015-09-02,9.641,9.641,9.4603,9.4603,21731,0
2015-09-03,9.641,9.641,9.553,9.56,762,0
2015-09-04,9.4523,9.931,9.4523,9.899,10803,0
2015-09-08,9.774,9.994,9.4441,9.726,1143,0
2015-09-09,9.782,9.867,9.759,9.867,508,0
2015-09-10,9.994,9.994,9.884,9.978,1769,0
2015-09-11,9.568,9.994,9.568,9.994,508,0
2015-09-14,9.782,9.994,9.53,9.915,13851,0
2015-09-15,9.774,9.994,9.774,9.994,890,0
2015-09-16,9.625,9.986,9.625,9.837,1524,0
2015-09-17,9.767,9.915,9.767,9.774,1135,0
2015-09-18,9.641,9.876,9.641,9.876,27448,0
2015-09-22,9.685,9.693,9.679,9.693,1272,0
2015-09-23,9.71,9.97,9.71,9.859,1274,0
2015-09-24,9.797,9.97,9.759,9.97,4491,0
2015-09-25,9.931,9.97,9.718,9.767,13598,0
2015-09-28,9.734,9.907,9.734,9.907,437,0
2015-09-29,9.671,9.947,9.671,9.837,4066,0
2015-09-30,9.4441,9.955,9.4441,9.955,4701,0
2015-10-01,9.679,9.923,9.56,9.577,2541,0
2015-10-02,9.806,9.806,9.806,9.806,384,0
2015-10-05,9.931,10.001,9.718,9.994,7230,0
2015-10-06,9.915,9.915,9.759,9.759,4195,0
2015-10-07,9.947,9.947,9.602,9.632,15122,0
2015-10-08,9.4441,9.685,9.4441,9.538,13216,0
2015-10-09,9.632,9.71,9.632,9.685,1272,0
2015-10-12,9.726,9.837,9.693,9.837,9238,0
2015-10-13,9.876,9.891,9.876,9.884,8972,0
2015-10-14,9.884,9.891,9.733,9.891,2781,0
2015-10-15,9.876,9.891,9.741,9.851,7079,0
2015-10-16,9.733,9.891,9.733,9.75,1011,0
2015-10-19,9.774,9.891,9.733,9.741,8671,0
2015-10-20,9.528,9.733,9.4961,9.536,9831,0
2015-10-21,9.709,9.733,9.4961,9.6,9729,0
2015-10-22,9.52,9.52,9.503,9.503,251,0
2015-10-23,9.575,9.75,9.575,9.725,4295,0
2015-10-26,9.684,9.733,9.684,9.733,3288,0
2015-10-27,9.758,9.891,9.758,9.851,9857,0
2015-10-28,9.891,9.891,9.814,9.851,31211,0
2015-10-29,9.814,9.844,9.6,9.6,7960,0
2015-10-30,9.791,9.956,9.684,9.851,29317,0
2015-11-02,9.948,9.971,9.948,9.971,1001,0
2015-11-03,9.867,9.899,9.782,9.891,3918,0
2015-11-04,9.966,10,9.891,10,588,0
2015-11-05,9.924,10.051,9.891,10.051,17312,0
2015-11-06,10.082,10.129,10.011,10.129,17186,0
2015-11-09,10.051,10.057,9.963,9.971,13525,0
2015-11-10,10.105,10.129,9.932,10.011,19585,0
2015-11-12,10.003,10.113,10.003,10.113,10993,0
2015-11-13,10.018,10.113,10.018,10.113,2275,0
2015-11-16,10.097,10.097,10.097,10.097,251,0
2015-11-17,10.254,10.295,10.018,10.21,15543,0
2015-11-18,10.011,10.345,10.011,10.011,9729,0
2015-11-19,10.051,10.169,9.939,10.043,13900,0
2015-11-20,10.003,10.21,9.995,10.011,9479,0
2015-11-23,10.051,10.279,10.051,10.051,3159,0
2015-11-24,10.018,10.224,10.018,10.051,2655,0
2015-11-25,10.051,10.051,9.884,9.891,17690,0
2015-11-27,10.011,10.202,9.891,9.932,4548,0
2015-11-30,10.051,10.146,9.891,10.146,2908,0
2015-12-01,10.186,10.186,9.814,9.971,2428,0
2015-12-02,10.162,10.162,10.162,10.162,2071,0
2015-12-07,9.899,10.088,9.899,10.082,1136,0
2015-12-08,9.978,10.088,9.971,10.088,6611,0
2015-12-09,10.057,10.129,10.051,10.129,7079,0
2015-12-10,9.971,10.129,9.971,9.978,1265,0
2015-12-11,10.011,10.088,9.963,9.963,3410,0
2015-12-14,9.891,10.018,9.891,10.018,5609,0
2015-12-15,9.978,10.254,9.978,10.254,16302,0
2015-12-16,10.287,10.287,10.088,10.287,6066,0
2015-12-17,10.287,10.287,10.137,10.154,2024,0
2015-12-18,10.263,10.263,10.051,10.051,4548,0
2015-12-21,10.231,10.231,9.971,10.097,8086,0
2015-12-22,10.011,10.162,10.011,10.162,376,0
2015-12-23,10.162,10.169,10.162,10.169,380,0
2015-12-28,9.924,10.177,9.924,9.995,1735,0
2015-12-29,10.011,10.057,10.011,10.057,252,0
2015-12-30,9.908,9.908,9.908,9.908,1731,0
2015-12-31,10.027,10.027,9.876,9.876,4998,0
2016-01-04,9.891,9.891,9.891,9.891,2908,0
2016-01-05,9.891,9.932,9.692,9.791,14230,0
2016-01-06,9.692,9.924,9.692,9.733,19056,0
2016-01-07,9.692,9.876,9.692,9.728,1719,0
2016-01-08,9.814,9.924,9.814,9.924,17569,0
2016-01-11,9.971,10.066,9.891,9.908,15068,0
2016-01-12,9.908,9.908,9.891,9.891,5013,0
2016-01-13,9.813,10.114,9.3105,9.676,26911,0
2016-01-14,9.551,9.551,9.1594,9.551,27200,0
2016-01-15,9.3913,9.4672,9.0963,9.1036,54118,0
2016-01-19,9.1036,9.1036,8.6502,9.0963,91104,0
2016-01-20,8.921,9.0325,8.921,8.9363,24271,0
2016-01-21,8.9363,9.0802,8.9056,9.0163,14835,0
2016-01-22,9.1116,9.1116,8.9363,9.0883,8591,0
2016-01-25,9.0721,9.1674,9.0163,9.0406,1006,0
2016-01-26,9.2475,9.749,9.2475,9.749,12400,0
2016-01-27,9.643,9.749,9.613,9.732,5131,0
2016-01-28,9.553,10.139,9.553,10.052,15347,0
2016-01-29,10.074,10.139,9.979,10.123,3083,0
2016-02-01,10.106,10.106,9.859,9.859,1834,0
2016-02-02,9.867,9.876,9.867,9.876,1382,0
2016-02-03,9.988,9.988,9.948,9.948,5128,0
2016-02-04,10.067,10.067,9.948,10.028,8745,0
2016-02-05,10.028,10.028,9.1279,9.79,50603,0
2016-02-08,9.4143,10.024,9.4143,9.884,9491,0
2016-02-09,9.899,9.964,9.899,9.956,1337,0
2016-02-10,9.899,10.011,9.899,9.956,4491,0
2016-02-11,9.876,9.876,9.725,9.79,5249,0
2016-02-12,9.4931,9.948,9.446,9.948,46681,0
2016-02-16,9.773,9.979,9.517,9.797,7290,0
2016-02-17,9.757,9.867,9.683,9.867,1042,0
2016-02-18,9.749,9.749,9.749,9.749,129,0
2016-02-19,9.82,9.85,9.598,9.598,677,0
2016-02-22,9.59,9.79,9.561,9.573,4147,0
2016-02-23,9.551,9.709,9.551,9.7,12987,0
2016-02-24,9.558,9.806,9.551,9.806,2375,0
2016-02-25,9.829,9.908,9.829,9.908,818,0
2016-02-26,9.867,9.948,9.79,9.948,822,0
2016-02-29,9.939,10.028,9.797,9.797,2639,0
2016-03-02,10.028,10.147,10.028,10.147,8940,0
2016-03-03,10.098,10.147,9.813,9.813,4893,0
2016-03-04,10.091,10.091,9.948,9.956,2522,0
2016-03-07,9.932,10.089,9.565,9.891,5147,0
2016-03-08,9.916,9.939,9.765,9.765,2263,0
2016-03-09,9.948,10.019,9.876,10.019,1824,0
2016-03-10,10.114,10.114,9.948,9.948,2641,0
2016-03-11,9.988,10.347,9.988,10.347,4030,0
2016-03-14,10.424,10.513,10.131,10.131,2801,0
2016-03-15,10.323,10.584,9.988,10.513,3011,0
2016-03-16,10.505,10.505,10.424,10.505,3945,0
2016-03-17,10.457,10.465,10.457,10.465,648,0
2016-03-18,10.465,10.521,10.409,10.521,12531,0
2016-03-21,10.521,10.579,10.521,10.537,1070,0
2016-03-22,10.533,10.533,10.533,10.533,155,0
2016-03-23,10.584,10.584,10.505,10.545,6793,0
2016-03-24,10.6,10.6,10.362,10.362,793,0
2016-03-28,10.362,10.664,10.362,10.584,5068,0
2016-03-29,10.568,10.743,10.568,10.608,1421,0
2016-03-30,10.664,10.743,10.385,10.513,13329,0
2016-03-31,10.505,10.545,10.497,10.545,41592,0
2016-04-01,10.656,10.743,10.656,10.671,9538,0
2016-04-04,10.743,10.743,10.584,10.584,2185,0
2016-04-05,10.632,10.705,10.632,10.705,1162,0
2016-04-06,10.588,10.735,10.584,10.735,7290,0
2016-04-07,10.584,10.735,10.576,10.633,7737,0
2016-04-08,10.687,10.696,10.687,10.696,754,0
2016-04-11,10.656,10.742,10.576,10.576,10105,0
2016-04-12,10.705,10.735,10.687,10.687,5825,0
2016-04-13,10.713,10.735,10.713,10.735,902,0
2016-04-14,10.809,10.809,10.688,10.8,14598,0
2016-04-15,10.784,10.809,10.632,10.632,3024,0
2016-04-18,10.792,10.809,10.664,10.664,781,0
2016-04-19,10.8,10.808,10.727,10.8,10951,0
2016-04-20,10.8,11.016,10.8,11.008,22591,0
2016-04-21,11.201,11.208,11.097,11.168,14472,0
2016-04-22,11.176,11.256,11.057,11.208,20106,0
2016-04-25,11.176,11.25,11.136,11.233,7245,0
2016-04-26,11.256,11.256,11.233,11.256,11027,0
2016-04-27,11.256,11.256,11.235,11.256,7003,0
2016-04-28,11.256,11.256,11.222,11.241,3224,0
2016-04-29,11.208,11.208,11.057,11.057,4669,0
2016-05-02,12.188,12.188,11.367,11.545,24301,0
2016-05-03,11.553,11.585,11.511,11.511,1592,0
2016-05-04,11.403,11.59,11.37,11.571,3710,0
2016-05-05,11.668,11.766,11.624,11.721,13096,0
2016-05-06,11.721,11.844,11.721,11.766,1510,0
2016-05-09,11.766,11.939,11.624,11.673,24571,0
2016-05-10,11.607,11.607,11.607,11.607,791,0
2016-05-11,11.545,11.607,11.545,11.607,226,0
2016-05-12,11.602,11.686,11.602,11.686,629,0
2016-05-13,11.581,11.581,11.379,11.379,3621,0
2016-05-16,11.379,11.729,11.344,11.545,7256,0
2016-05-17,11.483,11.562,11.379,11.379,1056,0
2016-05-18,11.457,11.457,11.344,11.431,6755,0
2016-05-19,11.361,11.37,11.361,11.37,607,0
2016-05-20,11.379,11.607,11.361,11.37,3805,0
2016-05-23,11.361,11.553,11.361,11.483,3167,0
2016-05-24,11.379,11.553,11.37,11.431,3766,0
2016-05-25,11.516,11.553,11.395,11.395,7167,0
2016-05-26,11.388,11.52,11.361,11.492,4191,0
2016-05-27,11.515,11.515,11.361,11.379,2158,0
2016-05-31,11.427,11.562,11.379,11.545,3690,0
2016-06-01,11.59,11.59,11.448,11.448,5207,0
2016-06-02,11.529,11.536,11.457,11.457,712,0
2016-06-06,11.536,11.536,11.431,11.431,2131,0
2016-06-07,11.448,11.448,11.361,11.361,11103,0
2016-06-08,11.435,11.448,11.395,11.448,4961,0
2016-06-09,11.395,11.581,11.361,11.395,7573,0
2016-06-10,11.448,11.448,11.388,11.388,965,0
2016-06-13,11.448,11.615,11.37,11.562,6517,0
2016-06-14,11.431,11.571,11.431,11.571,342,0
2016-06-15,11.439,11.713,11.439,11.502,7678,0
2016-06-16,11.615,11.615,11.553,11.59,342,0
2016-06-17,11.615,11.641,11.492,11.624,9936,0
2016-06-20,11.607,11.713,11.492,11.515,8986,0
2016-06-21,11.615,11.615,11.581,11.615,4109,0
2016-06-22,11.647,11.669,11.492,11.545,8176,0
2016-06-23,11.536,11.642,11.536,11.624,13668,0
2016-06-24,11.642,11.642,11.536,11.615,20144,0
2016-06-27,11.624,11.624,11.307,11.307,14415,0
2016-06-28,11.307,11.307,11.307,11.307,226,0
2016-06-29,11.307,11.413,11.237,11.395,4257,0
2016-06-30,11.379,11.395,11.37,11.379,3064,0
2016-07-01,11.361,11.379,11.361,11.361,6703,0
2016-07-05,11.201,11.201,11.026,11.1,659,0
2016-07-06,11.104,11.316,11.104,11.281,2748,0
2016-07-07,11.307,11.335,11.307,11.316,3271,0
2016-07-08,11.272,11.624,11.272,11.492,5131,0
2016-07-11,11.536,11.624,11.536,11.598,4314,0
2016-07-12,11.624,11.624,11.244,11.607,5434,0
2016-07-13,11.678,11.696,11.32,11.696,5060,0
2016-07-14,11.696,11.696,11.232,11.678,35545,0
2016-07-15,11.678,11.678,11.562,11.562,2419,0
2016-07-18,11.651,11.899,11.642,11.855,24791,0
2016-07-19,11.846,11.899,11.758,11.758,9217,0
2016-07-20,11.776,11.953,11.672,11.917,25275,0
2016-07-21,11.908,12.192,11.867,12.006,22159,0
2016-07-22,12.067,12.192,12.031,12.095,20392,0
2016-07-25,12.103,12.135,12.021,12.112,4707,0
2016-07-26,12.139,12.139,12.05,12.05,5815,0
2016-07-27,12.007,12.007,12.007,12.007,170,0
2016-07-29,12.003,12.095,11.962,11.962,3056,0
2016-08-01,12.05,12.095,12.05,12.059,7037,0
2016-08-02,12.067,12.095,12.059,12.068,3394,0
2016-08-03,12.095,12.095,12.076,12.076,986,0
2016-08-04,12.05,12.05,12.049,12.049,3367,0
2016-08-05,12.05,12.067,11.97,12.012,4212,0
2016-08-08,12.095,12.183,11.962,11.962,24936,0
2016-08-09,12.156,12.156,12.103,12.112,975,0
2016-08-10,12.103,12.112,12.067,12.095,3566,0
2016-08-11,12.095,12.183,12.095,12.113,16483,0
2016-08-12,12.112,12.121,12.058,12.076,4420,0
2016-08-15,12.139,12.139,12.098,12.105,1807,0
2016-08-16,12.05,12.165,12.05,12.147,1570,0
2016-08-18,12.086,12.316,12.086,12.298,31210,0
2016-08-19,12.272,12.403,12.272,12.395,2816,0
2016-08-22,12.403,12.403,12.343,12.378,25723,0
2016-08-23,12.395,12.529,12.362,12.52,21914,0
2016-08-24,12.484,12.936,12.343,12.386,23021,0
2016-08-25,12.409,12.563,12.192,12.226,18250,0
2016-08-26,12.174,12.226,12.112,12.201,12640,0
2016-08-29,12.201,12.201,12.126,12.183,14909,0
2016-08-30,12.165,12.572,12.165,12.403,7879,0
2016-08-31,12.254,12.572,12.235,12.501,8407,0
2016-09-01,12.227,12.581,12.227,12.581,14732,0
2016-09-02,12.803,12.865,12.776,12.865,15219,0
2016-09-06,12.918,14.779,12.776,13.157,25018,0
2016-09-07,13.175,13.521,13.175,13.335,29198,0
2016-09-08,13.309,13.309,13.202,13.236,5804,0
2016-09-09,13.459,13.459,13.291,13.397,3567,0
2016-09-12,13.512,13.609,12.971,13.263,6279,0
2016-09-13,13.317,13.317,13.034,13.166,1799,0
2016-09-14,13.211,13.362,13.203,13.211,1355,0
2016-09-15,13.282,13.827,13.05,13.724,20005,0
2016-09-16,13.768,14.044,13.211,13.724,14093,0
2016-09-19,13.724,14.141,13.724,14.045,18831,0
2016-09-20,14.15,14.15,13.768,13.768,4985,0
2016-09-21,13.759,14.053,13.521,13.609,2053,0
2016-09-22,14.141,14.141,13.787,13.787,2140,0
2016-09-23,13.659,13.901,13.599,13.609,1238,0
2016-09-26,13.767,13.885,13.638,13.822,2310,0
2016-09-27,13.972,13.972,13.644,13.644,1765,0
2016-09-28,13.543,13.699,13.512,13.512,2393,0
2016-09-29,13.556,13.981,13.556,13.877,1876,0
2016-09-30,13.759,13.759,13.362,13.362,3082,0
2016-10-03,13.291,13.548,13.291,13.538,3984,0
2016-10-04,13.371,13.422,13.065,13.422,5254,0
2016-10-05,13.422,13.422,13.194,13.387,787,0
2016-10-06,13.405,13.405,13.362,13.362,733,0
2016-10-07,13.392,13.392,13.071,13.203,1711,0
2016-10-10,13.411,13.411,13.411,13.411,565,0
2016-10-11,13.422,13.422,13.3,13.3,6871,0
2016-10-12,13.406,13.406,13.343,13.371,4932,0
2016-10-13,13.343,13.343,13.273,13.273,14368,0
2016-10-14,13.275,13.365,13.275,13.282,2161,0
2016-10-17,13.227,13.406,13.227,13.406,6568,0
2016-10-18,13.471,13.471,13.228,13.362,5726,0
2016-10-19,13.273,13.273,13.273,13.273,133,0
2016-10-20,13.496,13.496,13.496,13.496,786,0
2016-10-21,13.496,13.496,13.451,13.474,1347,0
2016-10-24,13.496,13.584,13.401,13.54,32919,0
2016-10-25,13.584,14.564,13.54,13.985,37922,0
2016-10-26,13.985,14.163,13.584,13.584,22806,0
2016-10-27,14.275,14.275,13.406,13.718,27824,0
2016-10-28,13.762,14.083,13.674,14.075,118637,0
2016-10-31,14.075,14.231,13.825,13.896,22289,0
2016-11-01,14.296,14.386,13.726,14.118,10159,0
2016-11-02,14.208,14.208,14.142,14.163,1264,0
2016-11-03,14.431,14.431,13.961,14.067,8596,0
2016-11-04,14.077,14.104,13.922,14.075,2103,0
2016-11-07,14.118,14.163,14.03,14.163,5933,0
2016-11-08,14.118,14.134,13.955,13.955,3767,0
2016-11-09,13.807,14.253,13.807,14.251,3867,0
2016-11-10,14.253,14.653,14.118,14.609,12684,0
2016-11-11,14.386,14.698,14.386,14.698,8901,0
2016-11-14,14.831,15.495,14.787,15.232,13416,0
2016-11-15,15.263,15.263,15.054,15.216,2259,0
2016-11-16,14.564,15.21,14.386,14.876,6835,0
2016-11-17,15.01,16.012,14.698,15.099,6270,0
2016-11-18,15.01,15.544,15.01,15.544,11888,0
2016-11-21,15.455,15.588,15.277,15.277,13912,0
2016-11-22,15.366,15.544,15.366,15.544,4049,0
2016-11-23,15.455,15.455,15.188,15.366,8450,0
2016-11-25,15.455,15.535,15.41,15.499,4183,0
2016-11-28,15.455,15.544,15.455,15.544,3102,0
2016-11-29,15.51,15.519,15.455,15.455,19844,0
2016-11-30,15.555,15.588,15.499,15.499,1349,0
2016-12-01,15.588,15.588,15.389,15.389,5928,0
2016-12-02,15.583,15.632,15.496,15.632,7412,0
2016-12-05,15.455,15.855,15.455,15.722,10442,0
2016-12-06,15.807,16.561,15.807,15.9,25679,0
2016-12-07,16.034,16.346,16.034,16.188,12949,0
2016-12-08,16.168,16.301,16.083,16.212,21902,0
2016-12-09,16.168,16.346,16.034,16.301,9260,0
2016-12-12,16.346,16.759,16.168,16.346,9569,0
2016-12-13,16.479,16.479,16.256,16.346,12198,0
2016-12-14,16.416,16.969,16.373,16.434,19605,0
2016-12-15,16.434,16.747,16.39,16.747,3942,0
2016-12-16,16.702,16.747,16.434,16.434,14286,0
2016-12-19,16.612,16.612,16.301,16.301,5536,0
2016-12-20,16.524,16.723,16.083,16.256,11202,0
2016-12-21,16.256,16.417,16.168,16.168,6511,0
2016-12-22,16.078,16.168,16.034,16.168,1831,0
2016-12-23,16.256,16.747,16.256,16.657,18146,0
2016-12-27,16.479,17.657,16.479,17.504,15910,0
2016-12-28,17.593,17.86,17.327,17.415,13358,0
2016-12-29,17.415,17.86,17.415,17.726,8885,0
2016-12-30,17.905,17.949,17.789,17.949,9775,0
2017-01-03,17.949,18.083,17.86,17.905,12311,0
2017-01-04,17.86,17.86,17.637,17.637,6657,0
2017-01-05,17.771,17.814,17.664,17.771,5658,0
2017-01-06,17.771,17.905,17.682,17.726,7390,0
2017-01-09,17.637,17.637,17.059,17.369,13457,0
2017-01-10,17.593,17.747,17.459,17.699,3709,0
2017-01-11,17.771,17.771,17.726,17.726,414,0
2017-01-12,17.764,17.764,17.234,17.234,8767,0
2017-01-13,17.35,17.354,17.26,17.315,6514,0
2017-01-17,17.324,17.324,16.965,17.093,2294,0
2017-01-18,16.965,17.253,16.965,17.19,11776,0
2017-01-19,17.145,17.145,17.01,17.055,6460,0
2017-01-20,17.01,17.234,17.01,17.145,10362,0
2017-01-23,17.166,17.234,17.055,17.234,5389,0
2017-01-24,17.234,17.324,17.055,17.234,19870,0
2017-01-25,17.324,17.503,17.324,17.458,18768,0
2017-01-26,17.547,17.592,17.53,17.569,6289,0
2017-01-27,17.547,17.682,17.547,17.682,5727,0
2017-01-30,17.815,17.906,17.682,17.906,14516,0
2017-01-31,17.906,17.906,17.547,17.547,14911,0
2017-02-01,17.682,17.995,17.682,17.861,29716,0
2017-02-02,17.945,17.995,17.906,17.995,11055,0
2017-02-03,17.995,18.398,17.906,18.398,17659,0
2017-02-06,18.219,18.711,18.135,18.532,20281,0
2017-02-07,18.755,18.755,18.576,18.711,7285,0
2017-02-08,18.702,18.89,18.353,18.89,8847,0
2017-02-09,18.934,19.249,18.934,19.114,19733,0
2017-02-10,19.293,19.293,19.069,19.204,9868,0
2017-02-13,19.249,19.249,19.069,19.237,20854,0
2017-02-14,19.114,19.338,19.114,19.293,11485,0
2017-02-15,19.204,19.338,19.179,19.338,5074,0
2017-02-16,19.254,19.254,19.204,19.204,1358,0
2017-02-17,19.204,19.338,19.114,19.293,3166,0
2017-02-21,19.249,19.338,19.186,19.215,10854,0
2017-02-22,19.318,19.338,19.069,19.114,17679,0
2017-02-23,19.204,19.249,19.114,19.159,6378,0
2017-02-24,19.293,19.338,19.159,19.159,7663,0
2017-02-27,19.16,19.249,19.069,19.204,9288,0
2017-02-28,19.249,19.293,19.069,19.159,1600,0
2017-03-01,19.203,19.338,19.069,19.338,7914,0
2017-03-02,19.264,19.338,19.069,19.293,11240,0
2017-03-03,19.069,19.249,19.069,19.249,4694,0
2017-03-06,19.159,19.249,19.159,19.204,10746,0
2017-03-07,19.249,19.383,19.204,19.249,54198,0
2017-03-08,19.293,19.293,19.159,19.159,10847,0
2017-03-09,19.197,19.249,19.197,19.249,7990,0
2017-03-10,19.249,19.249,19.159,19.204,24977,0
2017-03-13,19.204,19.249,19.204,19.249,6694,0
2017-03-14,19.249,19.249,19.204,19.204,10159,0
2017-03-15,19.159,19.204,19.069,19.069,8460,0
2017-03-16,19.069,19.162,19.069,19.069,5643,0
2017-03-17,19.069,19.472,19.069,19.472,49796,0
2017-03-20,19.427,19.547,19.406,19.516,18209,0
2017-03-21,19.516,19.516,19.025,19.159,44127,0
2017-03-22,19.069,19.159,19.069,19.069,26409,0
2017-03-23,19.069,19.427,19.069,19.338,12386,0
2017-03-24,19.319,19.383,19.293,19.338,7224,0
2017-03-27,19.159,19.4,19.069,19.293,17862,0
2017-03-28,19.293,19.293,19.091,19.159,5682,0
2017-03-29,19.069,19.249,19.069,19.204,7399,0
2017-03-30,19.204,19.249,19.069,19.114,7428,0
2017-03-31,19.069,19.114,19.069,19.114,7522,0
2017-04-03,19.114,19.338,19.069,19.159,13363,0
2017-04-04,19.338,19.338,19.205,19.249,4051,0
2017-04-05,19.069,19.204,19.069,19.114,5004,0
2017-04-06,19.159,19.338,19.069,19.293,7255,0
2017-04-07,19.204,19.338,19.204,19.249,3608,0
2017-04-10,19.159,19.293,19.159,19.159,2224,0
2017-04-11,19.249,19.338,19.203,19.204,2856,0
2017-04-12,19.249,19.338,19.249,19.294,1898,0
2017-04-13,19.249,19.338,19.159,19.249,14133,0
2017-04-17,19.204,19.338,19.159,19.338,11035,0
2017-04-18,19.294,19.969,19.253,19.654,42829,0
2017-04-19,19.833,20.013,19.758,19.923,15936,0
2017-04-20,20.013,20.373,19.923,20.238,28885,0
2017-04-21,20.328,20.463,20.328,20.418,9648,0
2017-04-24,20.508,20.868,20.283,20.778,30148,0
2017-04-25,20.868,21.048,20.778,20.958,43618,0
2017-04-26,20.913,21.138,20.913,21.048,13427,0
2017-04-27,21.062,21.317,21.062,21.317,10350,0
2017-04-28,21.407,21.542,21.273,21.407,16551,0
2017-05-01,21.317,21.317,20.328,20.508,26886,0
2017-05-02,20.598,20.868,20.508,20.822,20910,0
2017-05-03,21.075,21.273,21.075,21.075,67035,0
2017-05-04,21.149,21.223,21.025,21.1,15162,0
2017-05-05,21.173,21.569,21.096,21.371,30689,0
2017-05-08,21.322,21.421,20.758,21.075,7334,0
2017-05-09,21.223,21.223,21.075,21.173,4002,0
2017-05-10,20.976,21.273,20.976,21.173,11422,0
2017-05-11,21.025,21.173,20.827,21.173,12814,0
2017-05-12,21.223,21.273,21.075,21.173,10162,0
2017-05-15,21.273,21.297,21.075,21.173,6697,0
2017-05-16,21.025,21.173,20.333,20.877,66254,0
2017-05-17,20.827,21.025,20.382,20.382,240404,0
2017-05-18,20.283,20.699,19.986,20.481,26556,0
2017-05-19,20.481,20.629,20.382,20.605,20041,0
2017-05-22,20.727,21.273,20.531,20.728,16118,0
2017-05-23,20.778,20.827,20.423,20.679,18188,0
2017-05-24,20.629,20.778,20.61,20.778,6491,0
2017-05-25,20.778,20.877,20.679,20.877,7692,0
2017-05-26,20.926,20.926,20.555,20.728,5315,0
2017-05-30,20.58,20.679,20.135,20.382,6317,0
2017-05-31,20.481,20.531,20.135,20.481,16660,0
2017-06-01,20.531,20.629,20.283,20.629,9925,0
2017-06-02,20.629,20.926,20.605,20.926,15166,0
2017-06-05,20.827,20.976,20.431,20.629,19726,0
2017-06-06,20.481,20.827,20.234,20.431,12579,0
2017-06-07,20.531,20.679,19.937,20.431,13114,0
2017-06-08,20.679,20.679,20.382,20.629,9326,0
2017-06-09,20.778,20.827,20.728,20.827,9166,0
2017-06-12,20.691,20.926,20.679,20.778,24397,0
2017-06-13,20.778,20.778,20.431,20.679,12737,0
2017-06-14,20.778,20.778,20.431,20.58,19088,0
2017-06-15,20.942,20.976,20.728,20.926,37824,0
2017-06-16,20.135,21.223,19.986,21.124,29195,0
2017-06-19,21.173,21.173,20.778,20.976,21019,0
2017-06-20,20.976,21.619,20.931,21.371,22013,0
2017-06-21,21.371,21.471,21.124,21.223,13922,0
2017-06-22,21.273,21.421,20.976,21.223,20170,0
2017-06-23,21.223,21.371,20.283,21.124,624647,0
2017-06-26,21.124,22.411,21.124,21.915,41556,0
2017-06-27,22.064,22.213,21.718,22.163,43204,0
2017-06-28,22.213,22.707,22.163,22.509,22443,0
2017-06-29,22.509,22.559,21.965,22.361,23888,0
2017-06-30,22.361,22.361,22.015,22.163,15685,0
2017-07-03,22.113,22.361,21.965,22.361,3396,0
2017-07-05,22.113,22.477,22.113,22.113,8105,0
2017-07-06,22.113,22.262,21.817,22.064,16369,0
2017-07-07,22.213,22.262,22.113,22.262,9659,0
2017-07-10,22.043,22.311,22.043,22.213,7080,0
2017-07-11,22.113,22.509,22.113,22.509,13506,0
2017-07-12,22.43,22.728,22.43,22.678,39393,0
2017-07-13,22.43,22.728,22.43,22.529,8089,0
2017-07-14,22.629,22.629,21.883,22.032,14849,0
2017-07-17,22.032,22.181,21.632,21.982,6387,0
2017-07-18,21.833,22.032,21.186,21.883,4279,0
2017-07-19,21.982,22.032,21.883,22.032,5855,0
2017-07-20,21.982,22.131,21.932,22.082,24088,0
2017-07-21,22.131,22.131,21.037,21.137,9478,0
2017-07-24,21.186,21.186,20.503,20.689,12556,0
2017-07-25,20.689,21.087,20.689,20.789,17014,0
2017-07-26,20.874,20.888,20.217,20.241,3852,0
2017-07-27,20.142,20.241,19.893,19.943,13724,0
2017-07-28,19.943,20.59,19.943,20.092,11844,0
2017-07-31,20.391,20.391,19.943,20.092,8184,0
2017-08-01,20.043,20.102,19.495,19.744,16421,0
2017-08-02,19.645,19.645,19.545,19.545,7697,0
2017-08-03,19.396,19.495,19.396,19.495,4147,0
2017-08-04,19.396,19.446,19.346,19.396,7619,0
2017-08-07,19.346,19.545,19.346,19.396,9031,0
2017-08-08,19.306,19.446,19.247,19.247,9689,0
2017-08-09,19.346,19.396,18.998,19.147,9315,0
2017-08-10,19.147,19.147,18.6,18.849,23223,0
2017-08-11,18.849,18.849,17.782,18.003,19673,0
2017-08-14,18.053,18.899,18.053,18.849,13124,0
2017-08-15,18.849,18.899,18.799,18.799,2737,0
2017-08-16,18.799,19.247,18.771,18.998,10785,0
2017-08-17,18.849,18.849,18.401,18.451,15786,0
2017-08-18,18.352,18.998,18.352,18.948,12705,0
2017-08-21,18.849,19.048,18.7,18.998,11356,0
2017-08-22,19.093,19.446,19.048,19.346,7554,0
2017-08-23,19.297,19.297,19.098,19.197,2182,0
2017-08-24,19.247,19.595,19.197,19.595,14029,0
2017-08-25,19.495,19.694,19.495,19.645,2760,0
2017-08-28,19.484,19.484,19.099,19.297,15018,0
2017-08-29,19.026,19.197,19.026,19.197,1787,0
2017-08-30,19.048,19.446,18.998,19.197,11742,0
2017-08-31,19.446,19.744,19.346,19.346,7469,0
2017-09-01,19.247,19.43,19.018,19.297,4531,0
2017-09-05,18.799,19.247,18.799,19.147,7540,0
2017-09-06,19.098,19.297,19.098,19.147,4305,0
2017-09-07,19.247,19.247,19.098,19.147,2795,0
2017-09-08,19.048,19.297,18.999,19.147,21938,0
2017-09-11,19.396,19.396,19.048,19.197,12726,0
2017-09-12,19.545,19.545,18.948,19.048,14335,0
2017-09-13,19.247,19.247,18.948,18.948,5801,0
2017-09-14,19.346,19.346,18.998,18.998,11302,0
2017-09-15,19.048,19.346,19.048,19.147,33497,0
2017-09-18,19.197,19.446,19.197,19.197,7783,0
2017-09-19,19.396,19.446,19.048,19.098,14393,0
2017-09-20,19.048,19.943,19.048,19.893,8290,0
2017-09-21,19.893,20.639,19.744,20.391,15080,0
2017-09-22,20.142,20.739,20.142,20.49,5941,0
2017-09-25,20.49,20.888,20.44,20.838,14988,0
2017-09-26,20.241,21.087,20.241,20.888,30310,0
2017-09-27,20.888,22.38,20.838,22.281,24707,0
2017-09-28,22.281,22.838,21.982,22.181,13218,0
2017-09-29,22.231,22.38,21.92,22.082,10581,0
2017-10-02,22.032,22.529,22.032,22.479,9796,0
2017-10-03,21.435,22.877,21.435,22.728,10128,0
2017-10-04,22.728,22.728,21.982,22.181,5405,0
2017-10-05,22.131,22.43,22.032,22.032,8872,0
2017-10-06,21.634,21.634,21.485,21.584,6260,0
2017-10-09,22.281,22.281,21.733,21.883,3467,0
2017-10-10,22.082,22.38,21.883,22.38,22263,0
2017-10-11,22.38,22.503,22.281,22.38,8783,0
2017-10-12,22.4445,22.4445,21.95,21.95,4126,0
2017-10-13,21.7125,21.8,21.6359,21.8,4264,0
2017-10-16,21.85,22.275,21.85,22.25,3813,0
2017-10-17,21.8815,22.1,21.75,22.1,2818,0
2017-10-18,21.5941,22.2,21.5941,22.1,7452,0
2017-10-19,22.1,22.15,22.1,22.15,1133,0
2017-10-20,22.3,22.3,21.9,22.2,9335,0
2017-10-23,22.2,22.2,22,22,1552,0
2017-10-24,22.05,22.5,22.05,22.5,54582,0
2017-10-25,22.4,22.65,22.4,22.5,12161,0
2017-10-26,22.5,22.5,22.35,22.5,3701,0
2017-10-27,22.5,22.5,21.6815,22.1,31056,0
2017-10-30,22.2,22.2554,21.55,21.55,12193,0
2017-10-31,21.75,21.95,21.5,21.55,9849,0
2017-11-01,21.85,21.85,21.15,21.15,4881,0
2017-11-02,21.3,21.3,20.3416,21.15,8616,0
2017-11-03,21.2,21.2,20.8,20.8,6870,0
2017-11-06,20.95,21.05,20.2,20.2,8649,0
2017-11-07,20.45,20.45,19.5,19.7,6513,0
2017-11-08,19.75,20.3803,19.25,19.85,17811,0
2017-11-09,19.65,19.95,19.5,19.85,19780,0
2017-11-10,19.85,20.135,19.8,19.85,4382,0
