Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.2021,4.2021,4.2021,4.2021,584,0
2005-03-02,4.1592,4.1592,4.1592,4.1592,350,0
2005-03-04,4.1164,4.1164,4.0392,4.0392,4549,0
2005-03-09,4.0392,4.0392,4.0392,4.0392,117,0
2005-03-10,4.0736,4.0736,3.9619,3.9619,10497,0
2005-03-14,3.9278,3.9619,3.9278,3.9619,234,0
2005-03-21,3.9278,3.9278,3.8591,3.8591,5363,0
2005-03-23,3.8162,3.8162,3.8162,3.8162,2332,0
2005-03-24,3.782,3.782,3.782,3.782,117,0
2005-03-30,3.8162,3.8162,3.8162,3.8162,234,0
2005-04-01,3.9448,4.0134,3.782,3.9448,3731,0
2005-04-04,3.9877,4.0307,3.9448,3.9448,2683,0
2005-04-07,3.9019,3.9019,3.8591,3.9019,1166,0
2005-04-11,3.8591,3.8591,3.8591,3.8591,117,0
2005-04-12,3.8591,3.8591,3.8591,3.8591,1166,0
2005-04-15,3.8591,3.8591,3.8591,3.8591,234,0
2005-04-18,3.8591,3.9019,3.8591,3.8591,1166,0
2005-04-19,3.8162,3.8162,3.7305,3.7305,1749,0
2005-04-26,3.6876,3.6876,3.516,3.516,3032,0
2005-04-27,3.559,3.6018,3.559,3.6018,466,0
2005-04-28,3.5675,3.5675,3.5675,3.5675,234,0
2005-04-29,3.6104,3.6876,3.6104,3.6876,816,0
2005-05-02,3.6876,3.8162,3.6876,3.8162,3266,0
2005-05-10,3.7733,3.7733,3.7733,3.7733,234,0
2005-05-13,3.8419,3.8419,3.8419,3.8419,117,0
2005-05-16,3.7992,3.8591,3.7992,3.8591,2332,0
2005-05-17,3.8591,3.8591,3.8591,3.8591,584,0
2005-05-20,3.8162,3.8162,3.8162,3.8162,700,0
2005-05-24,3.9019,4.2879,3.9019,4.0736,13992,0
2005-06-02,4.0307,4.0307,3.9877,3.9877,1399,0
2005-06-06,3.9877,3.9877,3.9877,3.9877,1166,0
2005-06-07,3.9019,3.9019,3.9019,3.9019,117,0
2005-06-10,3.9019,3.9019,3.9019,3.9019,1050,0
2005-06-15,3.9877,3.9877,3.9877,3.9877,1283,0
2005-06-16,3.9877,4.0307,3.9533,4.0307,2332,0
2005-06-17,4.1164,4.1164,4.1164,4.1164,1517,0
2005-06-23,4.2021,4.2021,4.2021,4.2021,117,0
2005-07-05,4.2449,4.2449,4.1592,4.2021,350,0
2005-07-06,4.2193,4.2193,4.2193,4.2193,700,0
2005-07-11,4.1164,4.1164,3.9877,3.9877,1982,0
2005-07-14,3.9019,3.9877,3.9019,3.9448,1050,0
2005-08-01,3.8764,4.0736,3.8764,4.0736,4082,0
2005-08-02,4.1592,4.2449,4.1507,4.2449,3148,0
2005-08-03,4.2536,4.2879,4.2449,4.2879,2683,0
2005-08-04,4.3308,4.3308,4.2879,4.2879,933,0
2005-08-05,4.2449,4.2449,4.0479,4.0479,6179,0
2005-08-08,4.1592,4.1592,4.1592,4.1592,350,0
2005-08-09,4.0736,4.0736,4.0736,4.0736,234,0
2005-08-11,4.0736,4.0736,4.0736,4.0736,117,0
2005-08-12,3.9792,3.9792,3.9792,3.9792,234,0
2005-08-15,3.9792,3.9792,3.9792,3.9792,1166,0
2005-08-19,3.8934,3.8934,3.8934,3.8934,816,0
2005-08-29,3.9448,3.9448,3.9448,3.9448,117,0
2005-08-30,3.9019,3.9019,3.9019,3.9019,234,0
2005-09-02,3.9019,3.9019,3.8162,3.8162,234,0
2005-09-06,3.9019,3.9019,3.9019,3.9019,700,0
2005-09-08,3.8162,3.9019,3.8162,3.9019,1283,0
2005-09-09,3.8162,3.8162,3.8162,3.8162,117,0
2005-09-14,3.8162,3.8162,3.8162,3.8162,234,0
2005-09-16,3.8162,3.8162,3.8162,3.8162,816,0
2005-09-19,3.7305,3.7305,3.6018,3.6447,4314,0
2005-09-20,3.6876,3.6876,3.6876,3.6876,117,0
2005-09-27,3.6447,3.6876,3.6018,3.6447,2216,0
2005-09-28,3.559,3.559,3.559,3.559,816,0
2005-09-29,3.516,3.516,3.516,3.516,933,0
2005-10-03,3.4817,3.516,3.4817,3.516,1283,0
2005-10-04,3.516,3.516,3.516,3.516,2100,0
2005-10-05,3.4389,3.4389,3.4389,3.4389,2916,0
2005-10-06,3.3617,3.4389,3.3531,3.4389,2916,0
2005-10-07,3.3445,3.4302,3.3017,3.4302,3500,0
2005-10-13,3.4132,3.4132,3.4046,3.4046,234,0
2005-10-14,3.4046,3.4046,3.4046,3.4046,584,0
2005-10-18,3.4046,3.4046,3.4046,3.4046,350,0
2005-10-19,3.4046,3.4046,3.4046,3.4046,117,0
2005-10-20,3.4731,3.4731,3.4731,3.4731,234,0
2005-10-31,3.516,3.559,3.516,3.559,350,0
2005-11-02,3.516,3.516,3.4731,3.4731,584,0
2005-11-03,3.516,3.516,3.516,3.516,234,0
2005-11-15,3.6018,3.6018,3.4731,3.4731,3500,0
2005-11-17,3.4474,3.516,3.4474,3.516,584,0
2005-11-18,3.559,3.7733,3.559,3.7733,3148,0
2005-11-21,3.6276,3.6276,3.559,3.559,1633,0
2005-11-22,3.6018,3.6018,3.6018,3.6018,234,0
2005-11-23,3.6876,3.6876,3.6876,3.6876,1166,0
2005-11-25,3.6876,3.6876,3.6876,3.6876,234,0
2005-11-28,3.7733,3.9019,3.7733,3.8591,3266,0
2005-12-02,3.8591,3.8591,3.8591,3.8591,1283,0
2005-12-06,3.8591,3.8591,3.8591,3.8591,3266,0
2005-12-07,3.8848,3.8848,3.8591,3.8591,234,0
2005-12-09,3.8162,3.8162,3.8162,3.8162,466,0
2005-12-12,3.8591,3.8591,3.8591,3.8591,2565,0
2005-12-16,3.7906,3.9019,3.6876,3.9019,7695,0
2005-12-19,3.9278,3.9278,3.9278,3.9278,117,0
2005-12-20,3.9533,3.9533,3.9533,3.9533,234,0
2005-12-21,3.9792,3.9792,3.9792,3.9792,234,0
2005-12-22,3.9792,3.9792,3.9792,3.9792,700,0
2005-12-23,4.0649,4.0649,4.0649,4.0649,584,0
2005-12-28,4.0649,4.0736,4.0649,4.0736,2216,0
2005-12-29,4.0307,4.0307,4.0307,4.0307,117,0
2006-01-04,4.0307,4.0307,4.0307,4.0307,2332,0
2006-01-05,4.0392,4.0392,4.0307,4.0307,8280,0
2006-01-06,4.0307,4.0307,4.0307,4.0307,816,0
2006-01-10,4.0307,4.0307,4.0307,4.0307,1517,0
2006-01-12,4.0736,4.0736,4.0736,4.0736,584,0
2006-01-17,4.1164,4.2021,4.1164,4.2021,816,0
2006-01-18,4.2021,4.9311,4.2021,4.8453,13878,0
2006-01-19,4.8453,4.9311,4.7596,4.9311,4898,0
2006-01-20,4.7596,5.0168,4.7596,5.0168,4082,0
2006-01-23,4.974,5.6601,4.974,5.4457,10962,0
2006-01-24,5.4885,5.4885,5.4029,5.4029,700,0
2006-01-25,5.4457,5.6516,5.4457,5.6516,4314,0
2006-01-26,5.7372,6.2175,5.7372,6.0031,8861,0
2006-01-27,6.0031,6.0373,5.8315,5.8315,2916,0
2006-01-30,5.8231,5.8659,5.703,5.7458,3616,0
2006-01-31,5.8315,5.8315,5.703,5.703,1283,0
2006-02-01,5.7458,6.1318,5.7458,6.1318,5363,0
2006-02-02,6.0459,6.0459,5.9601,5.9601,1633,0
2006-02-03,6.0031,6.0888,6.0031,6.0888,234,0
2006-02-06,5.9174,5.9174,5.9174,5.9174,933,0
2006-02-07,5.8315,5.8315,5.7886,5.8315,1633,0
2006-02-08,5.9174,5.9174,5.9174,5.9174,584,0
2006-02-09,5.9601,6.0031,5.9174,5.9259,1050,0
2006-02-10,5.9689,6.1318,5.9689,6.1318,1982,0
2006-02-16,6.0717,6.3031,6.0717,6.2603,1865,0
2006-02-17,6.2175,6.2175,6.1746,6.1746,933,0
2006-02-21,6.2175,6.2175,6.2175,6.2175,466,0
2006-02-22,6.3031,6.3031,6.1746,6.1746,3148,0
2006-02-27,6.0888,6.1318,6.0888,6.1318,234,0
2006-02-28,6.0459,6.0459,5.9174,5.9174,1517,0
2006-03-01,5.8315,5.8745,5.7543,5.8745,1749,0
2006-03-03,5.7458,5.7886,5.7458,5.7886,1749,0
2006-03-06,5.8745,6.2175,5.8745,6.2175,3032,0
2006-03-07,6.2175,6.2773,6.1318,6.1318,14343,0
2006-03-08,6.1318,6.1746,6.0803,6.1746,1982,0
2006-03-09,6.1574,6.1746,6.1318,6.1746,1399,0
2006-03-14,6.2175,6.5604,6.2175,6.5604,9094,0
2006-03-15,6.5604,6.6462,6.5604,6.6462,7812,0
2006-03-16,6.6034,7.4609,6.6034,7.3752,11661,0
2006-03-17,7.3579,7.5296,7.3322,7.5296,4314,0
2006-03-20,7.5723,7.6153,7.4867,7.4867,6064,0
2006-03-21,7.5466,7.7181,7.4867,7.6753,1399,0
2006-03-22,7.6753,7.7181,7.6753,7.7181,1050,0
2006-03-23,7.6753,7.7181,7.6753,7.7181,2798,0
2006-03-24,7.5895,7.7181,7.5639,7.6325,6529,0
2006-03-27,7.5895,7.5895,7.4609,7.5296,4432,0
2006-03-28,7.4439,7.4609,7.1179,7.4609,8861,0
2006-03-29,7.5466,7.8468,7.5466,7.8039,10610,0
2006-03-30,7.8126,7.8468,7.7955,7.7955,1517,0
2006-03-31,7.8212,8.8331,6.8606,7.2036,77895,0
2006-04-03,7.2465,7.5038,6.9036,7.3925,14925,0
2006-04-04,7.4095,7.4781,7.4095,7.4781,1050,0
2006-04-05,7.5038,7.701,7.5038,7.701,3266,0
2006-04-06,7.6325,7.6925,7.6325,7.6925,466,0
2006-04-07,7.7355,7.9155,7.7355,7.8039,3032,0
2006-04-10,7.8468,7.9326,7.6753,7.7611,3500,0
2006-04-11,7.7181,7.7869,7.7181,7.7869,1633,0
2006-04-13,7.7611,7.7611,7.6325,7.6325,1517,0
2006-04-17,7.7181,7.8468,7.7181,7.8468,3731,0
2006-04-18,7.8898,7.8898,7.7181,7.7181,466,0
2006-04-19,7.6325,7.6325,7.5038,7.5038,4199,0
2006-04-20,7.4609,7.5038,7.032,7.2808,7929,0
2006-04-21,7.2036,7.238,6.8606,6.9465,5363,0
2006-04-24,6.9465,6.9465,6.9121,6.9121,1399,0
2006-04-25,6.9036,6.9036,6.9036,6.9036,816,0
2006-04-26,6.9465,6.9465,6.9036,6.9465,6764,0
2006-04-27,7.0407,7.6583,6.9465,7.6325,38945,0
2006-04-28,7.5895,7.5895,7.1179,7.1179,10962,0
2006-05-01,7.075,7.2465,7.0236,7.0236,3849,0
2006-05-02,6.9892,6.9892,6.9036,6.9036,2448,0
2006-05-03,6.8177,6.8177,6.4748,6.5604,7463,0
2006-05-04,6.5346,6.5604,6.3634,6.3634,2332,0
2006-05-05,6.4319,6.4319,6.4319,6.4319,1050,0
2006-05-08,6.4319,6.5175,6.4319,6.4748,2448,0
2006-05-09,6.346,6.346,6.346,6.346,584,0
2006-05-10,6.346,6.346,6.2773,6.346,1166,0
2006-05-11,6.1918,6.2345,5.9174,5.9174,3966,0
2006-05-12,5.8745,5.8745,5.8315,5.8315,700,0
2006-05-15,5.8315,5.8315,5.4113,5.4457,2216,0
2006-05-16,5.4029,5.4029,5.1456,5.1626,7113,0
2006-05-17,5.1456,5.1456,5.0598,5.1283,2100,0
2006-05-18,5.0598,5.0598,5.0168,5.0168,1749,0
2006-05-19,5.0168,5.0168,5.0168,5.0168,117,0
2006-05-23,5.1026,5.1884,5.1026,5.1026,1517,0
2006-05-24,5.1456,5.1456,5.1456,5.1456,1166,0
2006-05-25,5.1456,5.1456,5.0598,5.0598,1050,0
2006-05-26,5.1456,5.1456,5.1456,5.1456,234,0
2006-05-30,5.1026,5.1026,5.1026,5.1026,1050,0
2006-05-31,5.1456,5.1456,5.0255,5.0255,1283,0
2006-06-01,5.1026,5.1026,4.974,4.974,2565,0
2006-06-02,5.0769,5.1456,5.0769,5.1456,7579,0
2006-06-05,5.1026,5.1026,5.1026,5.1026,816,0
2006-06-06,5.1026,5.1283,5.1026,5.1283,1517,0
2006-06-08,5.1283,5.1283,5.1283,5.1283,933,0
2006-06-12,5.1026,5.1456,5.1026,5.1456,816,0
2006-06-13,5.1026,5.1026,5.1026,5.1026,1865,0
2006-06-14,5.0598,5.1026,5.0598,5.1026,2565,0
2006-06-15,5.1456,5.1884,5.1283,5.1456,3849,0
2006-06-16,5.1884,5.1884,5.1884,5.1884,234,0
2006-06-19,5.2313,5.2313,5.2313,5.2313,350,0
2006-06-20,5.1884,5.1884,5.1456,5.1456,1283,0
2006-06-21,5.1026,5.1026,5.1026,5.1026,350,0
2006-06-22,5.1456,5.1456,5.1456,5.1456,2332,0
2006-06-23,5.1026,5.1283,5.1026,5.1026,1399,0
2006-06-26,5.214,5.214,5.1368,5.1368,1982,0
2006-06-27,5.1456,5.1456,5.1456,5.1456,234,0
2006-06-29,5.1884,5.1884,5.1884,5.1884,234,0
2006-06-30,5.2741,5.4457,5.2741,5.4457,3148,0
2006-07-03,5.3599,5.4029,5.3599,5.4029,1399,0
2006-07-05,5.3599,5.3599,5.2313,5.2399,4898,0
2006-07-06,5.317,5.317,5.317,5.317,584,0
2006-07-07,5.317,5.4457,5.317,5.4029,2565,0
2006-07-10,5.317,5.4029,5.317,5.4029,3849,0
2006-07-11,5.317,5.6601,5.317,5.6601,2448,0
2006-07-12,5.6,5.703,5.5915,5.703,2916,0
2006-07-13,5.703,5.703,5.6601,5.6686,1865,0
2006-07-14,5.7458,5.7458,5.7458,5.7458,350,0
2006-07-18,5.7886,5.7886,5.7886,5.7886,234,0
2006-07-19,5.8745,5.9601,5.8315,5.9601,816,0
2006-07-20,6.0459,6.0888,6.0459,6.0888,1399,0
2006-07-21,6.0031,6.0031,5.9601,5.9601,700,0
2006-07-24,5.9689,6.0888,5.9689,6.0888,1865,0
2006-07-26,6.1403,6.1746,6.0888,6.1746,3731,0
2006-07-28,6.0973,6.0973,6.0973,6.0973,117,0
2006-08-02,6.0888,6.0888,5.6172,5.8571,18074,0
2006-08-03,5.8315,5.8315,5.7458,5.8315,1749,0
2006-08-04,5.8745,5.9174,5.8315,5.9174,933,0
2006-08-10,5.8745,5.8745,5.8315,5.8315,700,0
2006-08-11,5.8315,5.8315,5.8315,5.8315,234,0
2006-08-14,5.7886,5.7886,5.7886,5.7886,1166,0
2006-08-15,5.7458,5.7629,5.7458,5.7458,1749,0
2006-08-16,5.7115,5.7115,5.5829,5.5829,1166,0
2006-08-17,5.6172,5.6601,5.523,5.6601,10261,0
2006-08-18,5.6343,5.6601,5.5742,5.6601,3266,0
2006-08-21,5.6172,5.703,5.5742,5.6601,9211,0
2006-08-23,5.6172,5.6601,5.6172,5.6429,2565,0
2006-08-24,5.7458,5.8487,5.703,5.8315,5829,0
2006-08-28,5.8057,5.8315,5.7629,5.8057,2565,0
2006-09-06,5.7886,5.8315,5.7458,5.8315,7113,0
2006-09-11,5.7458,5.7458,5.6429,5.6858,2332,0
2006-09-13,5.6172,5.6601,5.5742,5.6172,1633,0
2006-09-15,5.703,5.703,5.4885,5.6601,2565,0
2006-09-18,5.6172,5.6601,5.6172,5.6601,234,0
2006-09-20,5.5742,5.5742,5.5742,5.5742,350,0
2006-09-21,5.6172,5.6172,5.6172,5.6172,466,0
2006-09-22,5.6172,5.6172,5.6172,5.6172,5829,0
2006-09-25,5.5315,5.5315,5.5315,5.5315,1982,0
2006-09-26,5.4885,5.4885,5.4885,5.4885,350,0
2006-09-27,5.4457,5.4457,5.1884,5.2741,13526,0
2006-10-02,5.317,5.317,5.2741,5.2741,466,0
2006-10-03,5.2741,5.2828,5.2741,5.2828,350,0
2006-10-04,5.2741,5.4029,5.2741,5.4029,1633,0
2006-10-06,5.4885,5.4885,5.4885,5.4885,466,0
2006-10-09,5.5742,5.5742,5.3599,5.3599,2683,0
2006-10-11,5.4029,5.4885,5.2741,5.4885,5713,0
2006-10-12,5.523,6.0031,5.523,5.9601,8861,0
2006-10-13,6.1232,7.032,6.0888,7.032,16441,0
2006-10-16,6.9465,7.5038,6.9465,7.4609,10610,0
2006-10-17,7.5895,7.5895,7.1179,7.2894,8046,0
2006-10-18,7.3065,7.8468,7.3065,7.8468,3731,0
2006-10-19,7.7611,7.8039,7.7611,7.7697,933,0
2006-10-20,7.7181,7.7181,7.5639,7.7096,3616,0
2006-10-23,7.7955,8.2329,7.7955,8.2329,2216,0
2006-10-24,8.3013,8.49,8.2329,8.2329,16907,0
2006-10-25,8.2329,8.3527,8.2329,8.3527,1050,0
2006-10-26,8.2757,8.2757,8.1899,8.2329,1982,0
2006-10-30,8.147,8.147,8.0613,8.0699,816,0
2006-11-01,8.1042,8.1042,8.0613,8.0613,466,0
2006-11-02,8.0184,8.0613,7.9755,8.0184,816,0
2006-11-03,7.9755,7.9755,7.9755,7.9755,466,0
2006-11-06,7.8898,7.9755,7.8898,7.9755,700,0
2006-11-07,8.1042,8.1899,8.1042,8.1899,2916,0
2006-11-08,8.2757,8.2757,8.2757,8.2757,117,0
2006-11-09,8.147,8.1899,8.147,8.1899,234,0
2006-11-10,8.2757,8.3615,8.147,8.2329,3500,0
2006-11-13,8.3186,8.3358,8.3186,8.3358,1166,0
2006-11-14,8.3186,8.3186,8.0613,8.0613,2448,0
2006-11-15,7.9755,7.9755,7.7181,7.7181,2100,0
2006-11-16,7.6325,7.6325,7.5038,7.5038,7113,0
2006-11-17,7.4609,7.4609,7.2894,7.2894,7812,0
2006-11-21,7.3752,7.5038,7.2036,7.2036,2683,0
2006-11-22,7.2894,7.2894,6.9465,6.9465,2100,0
2006-11-27,6.9892,7.032,6.9892,7.032,234,0
2006-11-28,6.9465,6.9465,6.9465,6.9465,1166,0
2006-12-01,6.9465,6.9465,6.9465,6.9465,117,0
2006-12-04,6.8606,6.8606,6.8606,6.8606,1399,0
2006-12-07,6.7748,6.7748,6.732,6.732,584,0
2006-12-14,6.6462,6.6462,6.6034,6.6034,2332,0
2006-12-15,6.5175,6.6892,6.5175,6.6462,7929,0
2006-12-20,6.6549,6.6549,6.6549,6.6549,117,0
2006-12-21,6.7234,6.732,6.7234,6.7234,1517,0
2006-12-26,6.8177,7.032,6.8177,7.032,4314,0
2006-12-28,7.0578,7.1693,7.0578,7.1609,3032,0
2007-01-03,7.1609,7.1609,7.1179,7.1609,2798,0
2007-01-05,7.1179,7.1523,7.1179,7.1523,700,0
2007-01-08,7.2036,7.2808,7.1179,7.1609,933,0
2007-01-09,7.2465,7.3237,7.2465,7.3065,1517,0
2007-01-11,7.2723,7.3322,7.2723,7.3237,1399,0
2007-01-12,7.2723,7.3409,7.2723,7.3409,1050,0
2007-01-16,7.2551,7.2979,7.1264,7.2979,1166,0
2007-01-23,7.2208,7.2894,7.1264,7.1264,700,0
2007-01-24,7.1264,7.2036,7.1264,7.2036,350,0
2007-02-02,7.1264,7.1264,7.1264,7.1264,1166,0
2007-02-06,7.1264,7.1264,7.1264,7.1264,1166,0
2007-02-08,7.238,7.2465,7.238,7.2465,234,0
2007-02-13,7.1179,7.1179,7.1179,7.1179,2448,0
2007-02-15,7.075,7.075,7.075,7.075,117,0
2007-02-20,7.0493,7.0664,7.032,7.0664,466,0
2007-02-21,7.0664,7.1523,7.0664,7.1523,350,0
2007-02-23,7.1093,7.2894,7.1093,7.2894,1517,0
2007-02-26,7.2808,7.4953,7.2808,7.4953,2216,0
2007-02-27,7.4609,7.5466,7.4609,7.5466,3966,0
2007-02-28,7.581,7.5895,7.5125,7.5125,1865,0
2007-03-01,7.5038,7.5038,7.1609,7.4953,5247,0
2007-03-02,7.3838,7.9755,7.3838,7.8468,81624,0
2007-03-05,7.9326,8.2329,7.9326,8.1555,1982,0
2007-03-06,8.3186,8.6186,8.3186,8.4558,6179,0
2007-03-07,8.6186,8.6186,8.2757,8.4729,14692,0
2007-03-08,8.4558,8.6358,8.2329,8.4214,15043,0
2007-03-09,8.4043,8.5673,8.2157,8.5673,23555,0
2007-03-12,8.5759,8.9617,8.5759,8.9102,18890,0
2007-03-13,8.9446,8.9702,8.7817,8.8587,6064,0
2007-03-14,8.9102,8.9102,8.49,8.773,4432,0
2007-03-15,8.756,8.8674,8.7387,8.8674,2332,0
2007-03-16,8.67,8.7387,7.9755,8.3956,66001,0
2007-03-19,8.3615,8.5759,7.9411,8.37,46527,0
2007-03-20,8.43,8.533,7.9411,8.2329,16091,0
2007-03-21,8.3186,8.3956,8.2329,8.3956,2683,0
2007-03-22,8.1899,8.2672,8.1042,8.1813,933,0
2007-03-23,8.1813,8.3186,8.0441,8.1213,6414,0
2007-03-26,8.0955,8.2672,8.0955,8.1384,1283,0
2007-03-27,8.147,8.2586,8.1213,8.1642,1399,0
2007-03-28,8.1727,8.3186,8.147,8.1813,6997,0
2007-03-29,8.1042,8.1213,8.0441,8.0441,6064,0
2007-03-30,8.1042,8.1042,7.6667,7.9755,23437,0
2007-04-02,8.0527,8.0613,7.8983,7.9755,4199,0
2007-04-03,8.0527,8.1384,8.0184,8.0699,11777,0
2007-04-04,8.0098,8.0613,8.0098,8.0527,1633,0
2007-04-05,8.0098,8.0441,8.0098,8.0441,350,0
2007-04-09,8.1384,8.1384,7.8039,7.9069,3849,0
2007-04-10,7.9926,8.0955,7.9326,7.9326,5247,0
2007-04-11,7.8641,8.0441,7.8383,8.0441,6414,0
2007-04-12,8.087,8.087,8.0012,8.0271,2565,0
2007-04-13,7.9755,7.9755,7.924,7.9326,350,0
2007-04-16,8.0098,8.087,7.9069,8.0441,5713,0
2007-04-17,7.9583,8.0699,7.9326,7.9755,1749,0
2007-04-18,7.9069,8.0098,7.8468,7.9755,3500,0
2007-04-19,7.7955,8.0613,7.7869,7.8126,6297,0
2007-04-20,7.8811,8.0955,7.8296,7.9842,2916,0
2007-04-23,8.0699,8.0699,7.9755,7.9755,350,0
2007-04-25,7.9326,7.9326,7.7611,7.8811,700,0
2007-04-30,7.8811,7.8811,7.1523,7.1609,2448,0
2007-05-01,7.2808,7.6753,7.2808,7.6753,4199,0
2007-05-04,7.7181,7.7181,7.3322,7.5895,3032,0
2007-05-07,7.6753,7.7611,7.6753,7.744,5247,0
2007-05-11,7.8039,7.9326,7.8039,7.9326,3966,0
2007-05-15,7.9755,8.0184,7.9755,8.0184,1982,0
2007-05-17,7.9755,7.9755,7.9755,7.9755,117,0
2007-05-18,7.8898,7.8898,7.7181,7.7181,1517,0
2007-05-21,7.7611,7.7611,7.7181,7.7611,584,0
2007-05-22,7.7611,7.9326,7.7611,7.9326,933,0
2007-05-24,7.8898,7.8898,7.8468,7.8468,1166,0
2007-05-29,7.8039,7.8039,7.4609,7.5466,2683,0
2007-05-30,7.5038,7.7181,7.2208,7.7181,3731,0
2007-05-31,7.8039,7.9326,7.8039,7.8898,1399,0
2007-06-01,7.8898,7.8898,7.8898,7.8898,234,0
2007-06-04,7.8898,7.9755,7.8898,7.9755,466,0
2007-06-07,7.8126,7.8126,7.6925,7.6925,466,0
2007-06-08,7.7181,7.7181,7.3752,7.5038,2916,0
2007-06-11,7.5895,8.147,7.5895,8.147,11427,0
2007-06-12,8.0613,8.147,8.0613,8.147,700,0
2007-06-13,8.147,8.5759,8.147,8.5759,1166,0
2007-06-14,8.6186,8.7474,8.533,8.6186,1399,0
2007-06-15,8.6186,8.6186,8.6186,8.6186,117,0
2007-06-18,8.5759,8.593,8.5759,8.593,116491,0
2007-06-19,8.6616,9.2614,8.6616,9.2614,1865,0
2007-06-20,9.2614,9.862,9.1756,9.862,2100,0
2007-06-21,9.2614,10.291,8.8759,9.1756,3500,0
2007-06-22,9.0908,9.1756,9.0908,9.1756,1050,0
2007-06-26,9.219,9.3473,9.219,9.3473,350,0
2007-06-27,9.2614,9.3473,9.2614,9.2614,1399,0
2007-07-02,9.3048,9.3048,9.3048,9.3048,117,0
2007-07-03,9.3048,9.3048,9.1756,9.1756,933,0
2007-07-05,9.219,9.219,9.0908,9.219,1283,0
2007-07-06,9.219,9.3473,9.219,9.3299,1517,0
2007-07-09,9.3473,9.648,9.3473,9.648,2332,0
2007-07-11,9.4761,9.648,9.4761,9.648,1166,0
2007-07-12,9.563,9.563,9.563,9.563,584,0
2007-07-13,9.691,9.691,9.648,9.648,350,0
2007-07-17,9.605,9.648,9.519,9.519,6179,0
2007-07-19,9.4761,9.4761,9.2441,9.3386,1749,0
2007-07-20,9.2614,9.734,9.2614,9.734,2916,0
2007-07-23,9.776,9.991,9.64,9.991,6297,0
2007-07-25,9.949,9.949,9.776,9.862,584,0
2007-07-26,9.648,9.776,9.605,9.776,700,0
2007-07-27,9.691,9.776,9.691,9.776,234,0
2007-07-30,9.776,9.776,9.776,9.776,117,0
2007-07-31,9.605,9.605,9.605,9.605,117,0
2007-08-01,9.519,9.519,9.1333,9.2277,2916,0
2007-08-03,9.1756,9.1756,9.1333,9.1669,2216,0
2007-08-08,9.0475,9.1756,9.0475,9.1756,466,0
2007-08-13,9.3386,9.4761,9.3386,9.4761,2100,0
2007-08-14,9.563,10.034,9.519,9.991,11077,0
2007-08-15,9.862,9.862,9.862,9.862,1050,0
2007-08-16,9.905,9.905,9.519,9.519,1283,0
2007-08-17,9.648,9.956,9.605,9.956,5946,0
2007-08-20,10.034,10.078,10.034,10.078,3731,0
2007-08-21,10.068,10.806,10.068,10.634,33234,0
2007-08-22,10.762,12.864,10.762,12.572,42794,0
2007-08-23,13.936,14.133,12.221,13.464,22623,0
2007-08-24,13.421,13.558,12.564,13.336,19124,0
2007-08-27,13.336,13.336,12.435,12.864,7929,0
2007-08-28,12.95,12.95,12.641,12.779,3032,0
2007-08-29,12.693,12.693,12.178,12.212,6414,0
2007-08-30,11.835,11.835,8.1899,11.148,11777,0
2007-08-31,11.277,13.078,10.806,12.752,18656,0
2007-09-04,12.864,13.336,12.693,12.906,12476,0
2007-09-05,13.078,13.292,12.992,13.035,1050,0
2007-09-06,12.958,14.579,12.958,14.15,20172,0
2007-09-07,14.064,14.331,13.721,14.279,4664,0
2007-09-10,14.279,14.279,13.85,13.978,1633,0
2007-09-11,13.85,14.107,13.85,14.107,1283,0
2007-09-12,14.15,14.15,13.721,13.936,4082,0
2007-09-13,13.721,13.721,13.593,13.705,1050,0
2007-09-14,13.421,13.721,12.65,13.593,6064,0
2007-09-17,13.421,13.593,13.206,13.593,2448,0
2007-09-18,13.378,13.936,13.378,13.782,3616,0
2007-09-19,13.721,13.936,13.292,13.893,8280,0
2007-09-20,13.721,13.936,13.635,13.807,2100,0
2007-09-21,13.507,14.15,13.507,13.893,4199,0
2007-09-24,14.022,14.064,14.022,14.064,700,0
2007-09-25,14.022,14.022,13.893,14.022,584,0
2007-09-26,13.893,14.15,13.721,13.721,1050,0
2007-09-27,13.721,14.107,13.721,14.064,3382,0
2007-09-28,14.022,14.339,14.022,14.15,6764,0
2007-10-01,14.15,14.408,14.15,14.408,2216,0
2007-10-02,14.493,14.493,12.779,13.078,13760,0
2007-10-03,12.048,12.264,12.006,12.264,10378,0
2007-10-04,12.477,12.632,12.349,12.349,1749,0
2007-10-05,12.392,12.864,12.264,12.383,11661,0
2007-10-08,12.221,12.864,11.225,11.723,8629,0
2007-10-09,11.835,13.344,11.603,12.881,26236,0
2007-10-10,12.992,13.249,12.906,12.984,2565,0
2007-10-11,13.206,13.481,13.078,13.481,3849,0
2007-10-12,13.292,13.378,13.163,13.206,2332,0
2007-10-15,12.992,13.12,12.95,13.12,1283,0
2007-10-16,12.864,13.078,12.435,12.564,6414,0
2007-10-17,12.564,13.249,11.707,12.435,8745,0
2007-10-18,12.135,12.522,11.878,12.522,1050,0
2007-10-19,12.522,12.693,12.349,12.693,1982,0
2007-10-22,12.864,12.864,12.779,12.864,700,0
2007-10-23,13.078,13.249,8.9273,13.249,19355,0
2007-10-24,13.292,13.705,13.292,13.705,5131,0
2007-10-25,13.721,13.721,13.507,13.507,1517,0
2007-10-26,13.593,13.721,13.378,13.378,933,0
2007-10-29,13.206,13.206,11.714,12.178,6414,0
2007-10-30,12.006,12.34,12.006,12.34,234,0
2007-10-31,12.135,12.135,11.594,11.749,6529,0
2007-11-01,11.663,11.766,11.148,11.766,2332,0
2007-11-02,11.577,11.577,11.577,11.577,584,0
2007-11-05,11.577,11.878,11.32,11.32,3266,0
2007-11-06,11.577,11.792,11.577,11.792,466,0
2007-11-08,11.577,11.577,10.326,11.577,816,0
2007-11-09,11.449,11.449,10.977,11.02,4549,0
2007-11-12,10.943,11.081,10.934,11.081,350,0
2007-11-13,10.977,11.277,10.977,11.277,1517,0
2007-11-14,11.191,12.779,10.326,11.475,42794,0
2007-11-15,11.663,11.663,10.977,10.977,3500,0
2007-11-16,11.363,11.405,11.148,11.363,816,0
2007-11-19,11.363,11.466,9.785,10.291,2916,0
2007-11-20,10.12,10.12,9.905,10.078,1050,0
2007-11-21,9.862,10.926,9.691,10.926,7113,0
2007-11-23,10.848,10.977,10.668,10.977,933,0
2007-11-26,11.148,11.32,10.934,10.934,1166,0
2007-11-27,10.977,10.977,10.977,10.977,117,0
2007-11-28,11.105,11.878,11.105,11.32,2798,0
2007-11-29,11.191,11.191,11.191,11.191,234,0
2007-11-30,11.191,11.191,8.6786,10.634,2332,0
2007-12-03,10.609,10.609,10.248,10.248,4432,0
2007-12-04,10.163,10.163,9.734,9.973,7695,0
2007-12-05,10.12,10.676,10.078,10.078,3616,0
2007-12-10,9.949,10.291,9.776,10.291,8280,0
2007-12-11,10.291,10.378,10.291,10.291,2216,0
2007-12-14,10.291,10.719,10.291,10.719,2216,0
2007-12-17,10.549,10.549,10.291,10.291,816,0
2007-12-18,10.378,10.892,10.378,10.634,5363,0
2007-12-19,10.762,10.762,10.549,10.549,1399,0
2007-12-20,10.634,10.634,10.634,10.634,117,0
2007-12-21,10.506,11.363,10.393,11.363,5260,0
2007-12-24,11.32,12.006,11.32,11.534,4432,0
2007-12-26,11.749,12.006,11.577,12.006,1283,0
2007-12-28,12.006,12.006,12.006,12.006,466,0
2007-12-31,12.135,12.435,12.092,12.435,3148,0
2008-01-02,12.693,13.713,12.349,12.795,7381,0
2008-01-03,13.07,13.163,12.477,12.607,6529,0
2008-01-04,12.288,12.477,12.169,12.169,4314,0
2008-01-07,12.65,12.864,12.28,12.864,1517,0
2008-01-08,12.864,14.064,12.864,13.413,5829,0
2008-01-09,13.678,13.678,13.112,13.276,1050,0
2008-01-10,13.336,14.15,13.336,14.022,7157,0
2008-01-11,13.978,14.622,12.914,14.45,8980,0
2008-01-14,14.965,14.965,13.978,14.793,15391,0
2008-01-15,14.793,14.793,14.493,14.579,4549,0
2008-01-16,14.751,14.751,12.402,14.15,12244,0
2008-01-17,14.776,14.776,13.464,13.765,1633,0
2008-01-18,13.37,14.167,13.292,13.678,2916,0
2008-01-22,13.464,13.635,11.148,12.564,3382,0
2008-01-23,12.693,12.693,11.105,11.792,9329,0
2008-01-24,11.723,12.65,11.723,12.306,5946,0
2008-01-25,12.435,12.522,11.911,12.108,6529,0
2008-01-28,12.288,12.34,12.221,12.34,1166,0
2008-01-29,12.34,12.34,12.34,12.34,234,0
2008-01-30,12.273,12.34,12.006,12.048,1517,0
2008-01-31,11.792,12.607,11.792,12.607,3731,0
2008-02-01,13.361,13.593,12.95,13.464,5480,0
2008-02-04,13.464,13.464,12.65,13.464,4781,0
2008-02-05,13.292,13.464,13.12,13.464,816,0
2008-02-06,13.464,13.464,13.464,13.464,584,0
2008-02-07,13.635,13.635,13.336,13.464,1399,0
2008-02-08,13.507,13.721,13.481,13.721,2448,0
2008-02-11,14.116,14.622,13.85,14.622,3500,0
2008-02-12,14.665,15.736,14.665,15.308,6414,0
2008-02-13,15.857,16.295,15.693,16.295,12244,0
2008-02-14,17.04,17.04,16.295,16.861,10659,0
2008-02-15,16.809,16.876,15.693,15.693,8745,0
2008-02-19,16.997,16.997,15.223,15.386,6764,0
2008-02-20,15.008,15.994,14.15,15.822,5131,0
2008-02-21,16.037,16.508,15.899,16.295,10497,0
2008-02-22,16.166,16.295,15.994,16.277,3966,0
2008-02-25,16.079,16.295,16.079,16.166,1399,0
2008-02-26,16.166,16.551,15.402,16.422,8861,0
2008-02-27,16.724,17.152,16.594,16.732,10727,0
2008-02-28,16.508,16.637,16.508,16.637,350,0
2008-02-29,16.466,16.594,16.466,16.594,466,0
2008-03-03,16.577,16.577,16.079,16.431,2565,0
2008-03-04,16.56,17.066,16.466,16.861,5247,0
2008-03-05,17.341,17.341,16.242,17.109,14925,0
2008-03-06,17.855,17.855,16.724,17.066,11310,0
2008-03-07,16.809,17.152,16.637,17.125,6414,0
2008-03-10,16.38,17.109,16.251,16.422,4432,0
2008-03-11,16.637,17.152,16.38,17.066,12476,0
2008-03-12,17.238,17.581,17.152,17.494,5015,0
2008-03-13,17.581,17.837,17.152,17.305,5363,0
2008-03-14,17.246,17.511,17.211,17.511,933,0
2008-03-17,17.238,17.349,16.422,16.655,6297,0
2008-03-18,16.405,17.152,16.405,16.867,1050,0
2008-03-19,16.362,17.581,16.122,17.195,9911,0
2008-03-20,17.324,18.009,17.324,18.001,6297,0
2008-03-24,18.137,18.868,18.137,18.652,10089,0
2008-03-25,19.278,19.278,17.195,18.266,10610,0
2008-03-26,18.009,18.009,17.735,17.966,1399,0
2008-03-27,18.095,18.566,17.667,18.223,3382,0
2008-03-28,18.017,18.223,18.009,18.009,1283,0
2008-03-31,18.009,18.009,17.297,17.297,3266,0
2008-04-01,17.409,17.631,17.366,17.631,1166,0
2008-04-02,18.009,18.18,17.624,18.18,3616,0
2008-04-03,18.223,18.652,17.324,17.631,11777,0
2008-04-04,17.289,17.289,16.166,16.895,9094,0
2008-04-07,17.066,17.066,15.435,15.865,15160,0
2008-04-08,15.188,15.651,14.579,15.522,15626,0
2008-04-09,14.776,17.658,14.776,15.951,3382,0
2008-04-10,16.319,16.337,15.651,15.951,1865,0
2008-04-11,15.779,16.089,15.779,15.994,350,0
2008-04-14,15.899,16.037,15.607,15.899,1982,0
2008-04-15,15.693,16.037,15.693,15.779,2216,0
2008-04-16,15.643,15.643,15.008,15.008,5247,0
2008-04-17,17.984,17.984,15.051,15.11,4659,0
2008-04-18,15.086,15.265,14.793,14.939,2916,0
2008-04-21,14.751,15.008,14.751,14.999,1487,0
2008-04-22,15.008,15.008,14.793,14.793,2332,0
2008-04-23,14.751,15.435,14.751,15.23,5673,0
2008-04-24,15.095,15.18,14.965,15.18,933,0
2008-04-25,15.35,15.865,15.35,15.736,2100,0
2008-04-28,15.651,16.037,15.607,15.822,933,0
2008-04-30,15.693,15.693,15.008,15.008,1633,0
2008-05-01,15.18,15.435,14.922,15.034,466,0
2008-05-02,14.596,15.35,14.596,15.008,3562,0
2008-05-05,14.588,15.223,14.588,14.887,2565,0
2008-05-06,14.708,14.708,14.064,14.15,8269,0
2008-05-07,14.15,14.15,13.936,14.15,1050,0
2008-05-08,14.15,14.15,14.15,14.15,1955,0
2008-05-09,14.15,14.15,13.635,14.107,1804,0
2008-05-12,14.648,14.648,13.678,14.236,3557,0
2008-05-13,14.914,14.914,13.721,13.721,1166,0
2008-05-14,14.022,14.107,14.022,14.098,1283,0
2008-05-15,14.253,16.054,13.884,14.064,98585,0
2008-05-16,13.936,13.936,13.206,13.405,30493,0
2008-05-19,13.405,14.15,13.405,13.961,25413,0
2008-05-20,13.893,13.893,13.549,13.721,3535,0
2008-05-21,13.893,15.435,13.035,13.336,21588,0
2008-05-22,13.233,13.249,12.779,12.906,10980,0
2008-05-23,13.396,13.635,12.864,13.147,8625,0
2008-05-27,13.292,13.721,13.292,13.721,933,0
2008-05-28,13.729,13.729,13.593,13.721,1475,0
2008-05-29,13.549,13.67,13.292,13.525,1517,0
2008-05-30,13.378,13.635,13.378,13.626,816,0
2008-06-02,13.765,13.918,13.464,13.893,6306,0
2008-06-03,14.116,14.922,14.022,14.793,10780,0
2008-06-04,14.476,14.99,14.476,14.879,466,0
2008-06-05,15.472,15.472,14.879,15.008,3586,0
2008-06-06,15.008,15.051,14.793,15.008,466,0
2008-06-09,14.793,15.095,14.279,15.095,5713,0
2008-06-10,14.965,14.965,14.622,14.793,1865,0
2008-06-11,14.708,14.879,14.347,14.347,2565,0
2008-06-12,14.253,14.279,14.236,14.236,3788,0
2008-06-13,14.15,14.536,14.15,14.519,1152,0
2008-06-16,14.622,14.665,14.622,14.665,350,0
2008-06-17,14.793,14.793,14.579,14.596,1399,0
2008-06-18,14.751,14.751,14.39,14.732,1061,0
2008-06-19,14.579,14.579,13.807,13.85,3841,0
2008-06-20,13.765,14.022,13.765,13.765,466,0
2008-06-23,13.721,13.721,13.549,13.549,1170,0
2008-06-26,13.378,13.378,13.052,13.206,1865,0
2008-06-27,13.584,13.584,12.864,12.864,1865,0
2008-06-30,13.224,13.224,12.846,12.864,944,0
2008-07-01,12.846,12.846,12.846,12.846,117,0
2008-07-02,12.435,12.864,12.435,12.864,1236,0
2008-07-03,13.035,13.035,13.035,13.035,117,0
2008-07-07,12.864,12.864,12.864,12.864,210,0
2008-07-08,12.735,12.864,12.735,12.864,816,0
2008-07-09,12.992,12.992,12.992,12.992,141,0
2008-07-10,12.693,12.693,12.693,12.693,234,0
2008-07-17,12.864,13.035,12.786,13.035,1166,0
2008-07-18,13.292,13.421,13.035,13.421,1050,0
2008-07-21,14.175,14.175,13.549,13.978,2448,0
2008-07-22,13.721,13.721,13.653,13.653,1050,0
2008-07-24,13.678,13.678,13.464,13.464,816,0
2008-07-28,13.292,13.292,13.163,13.163,584,0
2008-07-29,13.035,13.035,12.717,12.992,1166,0
2008-07-30,13.103,13.103,13.103,13.103,350,0
2008-07-31,13.078,13.078,13.078,13.078,141,0
2008-08-04,13.078,13.078,12.992,12.992,234,0
2008-08-05,13.001,13.12,12.906,12.906,9094,0
2008-08-06,13.12,13.593,12.264,12.906,5363,0
2008-08-07,12.786,12.821,12.786,12.821,1444,0
2008-08-11,12.821,12.821,12.821,12.821,304,0
2008-08-14,13.035,13.378,12.435,12.95,6808,0
2008-08-18,12.006,12.564,12.006,12.418,846,0
2008-08-20,12.392,12.392,11.878,11.963,3565,0
2008-08-21,11.835,11.835,11.835,11.835,117,0
2008-08-25,11.707,11.835,11.363,11.363,1452,0
2008-08-26,11.235,11.235,10.892,11.02,1050,0
2008-08-27,10.943,10.943,10.719,10.719,3053,0
2008-08-28,10.634,10.762,10.634,10.719,816,0
2008-08-29,10.634,10.634,10.463,10.463,1250,0
2008-09-02,10.378,10.378,10.078,10.231,1850,0
2008-09-03,10.12,10.12,9.4328,9.4761,4898,0
2008-09-04,9.3473,9.3473,8.8759,9.1502,5470,0
2008-09-05,9.1333,9.1756,8.9188,8.9188,771,0
2008-09-08,9.571,9.571,7.9411,7.9411,8590,0
2008-09-09,7.9411,7.9755,7.7181,7.9755,11921,0
2008-09-12,7.9755,8.0613,7.7181,8.0271,1452,0
2008-09-15,8.2329,8.2329,7.7181,7.7611,933,0
2008-09-17,7.8039,7.8039,7.2036,7.7181,4717,0
2008-09-18,7.7181,7.7181,6.6635,6.8606,8302,0
2008-09-19,6.8606,7.4609,6.8606,7.4181,7370,0
2008-09-22,7.4266,7.4266,6.9465,6.9465,449,0
2008-09-23,6.9465,6.9465,6.6462,6.6462,21011,0
2008-09-24,6.6034,7.1179,6.6034,7.1179,24867,0
2008-09-25,7.1179,7.1179,6.8521,6.8606,16654,0
2008-09-26,6.9208,6.9465,6.6892,6.7491,10353,0
2008-09-29,6.6892,6.6892,6.509,6.509,350,0
2008-09-30,6.346,7.1179,6.346,6.4319,2683,0
2008-10-03,6.9636,6.9636,6.6462,6.9036,1003,0
2008-10-06,6.5948,6.8606,6.5948,6.8606,515,0
2008-10-07,6.8606,6.8606,6.8606,6.8606,117,0
2008-10-08,6.6892,6.6892,5.6,6.0031,16139,0
2008-10-09,6.0459,7.5038,6.0459,6.1318,5361,0
2008-10-10,6.0031,6.1232,6.0031,6.0459,5513,0
2008-10-13,6.9465,7.6325,6.1318,7.6325,6380,0
2008-10-14,7.7181,7.7181,7.2036,7.2894,924,0
2008-10-15,7.7096,7.7096,7.2036,7.2036,845,0
2008-10-16,7.1008,7.7096,6.6462,7.4609,8468,0
2008-10-17,7.3065,7.3065,6.2175,6.6462,8038,0
2008-10-20,6.6462,6.6462,6.6462,6.6462,466,0
2008-10-22,6.5604,6.5604,6.3031,6.3031,816,0
2008-10-23,6.3719,6.3891,6.346,6.346,3998,0
2008-10-24,6.2175,6.2175,6.0031,6.1318,1279,0
2008-10-27,6.0459,6.0459,5.0168,5.0168,10378,0
2008-10-28,5.0769,5.0769,5.0769,5.0769,350,0
2008-10-29,5.1884,5.2741,4.5022,4.5195,5361,0
2008-10-30,4.5022,4.7166,4.5022,4.6309,18541,0
2008-10-31,4.8024,5.1456,4.4594,5.1456,2176,0
2008-11-03,5.2313,5.2313,5.0426,5.2313,1615,0
2008-11-04,5.317,6.286,5.317,5.8315,2916,0
2008-11-05,5.8315,5.8315,5.5742,5.5742,968,0
2008-11-06,5.9945,5.9945,5.6601,5.703,1050,0
2008-11-07,5.6601,6.286,5.6601,6.286,1176,0
2008-11-10,6.3031,6.3031,6.0888,6.0888,466,0
2008-11-11,6.0031,6.0031,6.0031,6.0031,466,0
2008-11-12,6.0031,6.0031,6.0031,6.0031,234,0
2008-11-13,5.9174,5.9174,4.974,4.974,1924,0
2008-11-14,4.974,5.1456,4.974,5.1456,466,0
2008-11-17,4.974,4.974,4.974,4.974,634,0
2008-11-18,5.1884,5.1884,5.1884,5.1884,117,0
2008-11-21,5.1797,5.6172,5.1456,5.6172,933,0
2008-11-24,5.9174,6.3634,5.9174,5.9174,700,0
2008-11-26,6.1746,6.2946,6.0031,6.0031,700,0
2008-11-28,5.8315,5.8315,5.8315,5.8315,291,0
2008-12-01,6.0031,6.0031,5.7458,6.0031,659,0
2008-12-02,6.3375,6.3375,5.9601,6.0459,700,0
2008-12-04,5.8315,5.8315,5.5315,5.5315,1218,0
2008-12-05,5.4457,5.4457,5.2313,5.2313,350,0
2008-12-08,5.3599,5.5742,5.3599,5.5742,584,0
2008-12-09,5.257,5.3599,5.257,5.3599,250,0
2008-12-11,5.1456,5.1456,5.0598,5.0598,584,0
2008-12-12,4.974,4.974,4.974,4.974,3266,0
2008-12-17,4.974,4.974,4.974,4.974,234,0
2008-12-18,4.9998,5.094,4.974,4.974,700,0
2008-12-19,4.7939,5.094,4.7939,4.974,873,0
2008-12-22,4.974,4.991,4.7253,4.7253,2916,0
2008-12-23,4.8453,4.8453,4.5967,4.5967,700,0
2008-12-26,4.511,4.511,4.4165,4.4766,584,0
2008-12-29,4.4936,4.7166,4.3908,4.7166,3032,0
2008-12-30,4.5452,4.5452,4.4681,4.4681,350,0
2008-12-31,4.5022,5.9601,4.5022,4.7338,2641,0
2009-01-02,4.8024,4.9311,4.7596,4.9311,1050,0
2009-01-06,5.1456,5.3855,5.1368,5.1456,2798,0
2009-01-07,5.4885,5.4885,5.4885,5.4885,350,0
2009-01-08,5.4885,5.5742,5.1626,5.3599,3148,0
2009-01-12,5.1884,5.4284,5.1456,5.4284,1166,0
2009-01-13,5.317,5.3942,5.317,5.3942,234,0
2009-01-14,5.4457,5.4457,5.4457,5.4457,507,0
2009-01-15,5.4029,5.42,5.2313,5.2313,427,0
2009-01-20,5.1456,5.1456,5.1456,5.1456,710,0
2009-01-26,5.1026,5.1026,4.8367,5.0168,1283,0
2009-01-27,5.0168,5.0168,5.0168,5.0168,117,0
2009-02-02,4.9311,4.9311,4.7166,4.8024,700,0
2009-02-03,4.9653,4.9653,4.5967,4.7166,4226,0
2009-02-04,4.5623,4.6995,4.5623,4.6309,3283,0
2009-02-05,4.4594,4.588,4.4422,4.4594,933,0
2009-02-10,4.511,4.511,4.511,4.511,234,0
2009-02-13,4.5195,4.5195,3.8848,4.5022,4980,0
2009-02-17,4.8968,4.8968,4.4594,4.4594,2451,0
2009-02-18,4.2879,4.4165,4.1164,4.4165,2235,0
2009-02-19,4.3736,4.3736,4.2879,4.2879,700,0
2009-02-20,4.3736,4.3736,4.3736,4.3736,6214,0
2009-02-23,4.4594,4.4594,4.3736,4.3736,1982,0
2009-02-24,4.3736,4.3736,4.3736,4.3736,1283,0
2009-02-25,4.2364,4.3736,4.2364,4.3736,350,0
2009-02-27,4.4594,4.4594,4.4594,4.4594,234,0
2009-03-02,4.2879,4.3736,4.2021,4.3736,2100,0
2009-03-03,4.2449,4.2449,4.2449,4.2449,466,0
2009-03-05,4.1592,4.1765,4.1592,4.1592,516,0
2009-03-06,4.1592,4.1592,4.1592,4.1592,1050,0
2009-03-09,4.1592,4.2021,4.1592,4.2021,2448,0
2009-03-10,4.3736,4.3736,4.2536,4.2536,350,0
2009-03-11,4.2021,4.3736,4.2021,4.3736,584,0
2009-03-12,4.3736,4.3736,4.3736,4.3736,117,0
2009-03-13,4.5452,4.5452,4.5452,4.5452,350,0
2009-03-16,4.7166,4.7166,4.5452,4.5452,234,0
2009-03-17,4.4165,4.6737,4.4165,4.6737,700,0
2009-03-18,4.5452,4.5452,4.5452,4.5452,234,0
2009-03-19,4.5452,4.5452,4.5452,4.5452,117,0
2009-03-20,4.5452,4.5452,4.5452,4.5452,117,0
2009-03-23,4.7596,4.7596,4.7596,4.7596,234,0
2009-03-24,4.8796,5.2313,4.8796,5.2313,933,0
2009-03-25,5.4457,5.6601,5.4457,5.5315,1050,0
2009-03-27,5.6601,7.032,5.6601,7.032,6962,0
2009-03-30,7.075,7.2036,6.346,6.8177,3572,0
2009-03-31,6.6721,6.8692,6.6721,6.7748,3538,0
2009-04-01,6.6892,6.732,6.4319,6.4319,1517,0
2009-04-02,6.6462,6.8606,6.6462,6.8606,350,0
2009-04-03,6.8606,6.8606,6.8606,6.8606,234,0
2009-04-06,6.8606,6.9465,6.7063,6.9465,816,0
2009-04-07,6.9293,6.9293,6.9293,6.9293,309,0
2009-04-09,7.032,7.032,6.8606,7.032,867,0
2009-04-14,7.1352,7.1352,7.1352,7.1352,466,0
2009-04-16,7.075,7.075,6.9036,6.9036,326,0
2009-04-23,7.1352,7.1352,7.1352,7.1352,1651,0
2009-04-24,7.3322,7.3322,7.3322,7.3322,234,0
2009-04-27,7.9497,7.9497,7.3752,7.8468,1166,0
2009-04-28,8.0527,9.3386,8.0527,8.7817,2996,0
2009-04-29,8.5759,9.0051,8.5759,9.0051,466,0
2009-04-30,8.9188,9.2962,8.9188,8.9273,1399,0
2009-05-01,8.7902,8.7902,8.7045,8.7131,933,0
2009-05-04,8.7902,8.9871,8.6616,8.6616,1283,0
2009-05-05,9.2614,9.2614,8.7045,8.7045,700,0
2009-05-06,8.7474,8.7474,8.5759,8.5759,816,0
2009-05-11,8.3956,8.7474,8.3956,8.4043,1511,0
2009-05-12,8.0098,8.0184,7.7181,8.0184,816,0
2009-05-13,7.7181,7.7181,6.7748,6.7748,4419,0
2009-05-14,6.6034,6.6034,6.3031,6.3031,7978,0
2009-05-15,6.3031,6.4662,5.317,5.7886,10323,0
2009-05-18,5.7629,5.7801,5.5742,5.5742,2425,0
2009-05-19,5.5485,5.6601,5.5315,5.5315,4518,0
2009-05-20,5.5315,5.5315,5.4029,5.4029,2216,0
2009-05-21,5.5056,5.5056,5.317,5.317,2565,0
2009-05-22,5.317,5.3599,5.317,5.317,1283,0
2009-05-27,5.4029,5.5742,5.3428,5.3599,1166,0
2009-05-28,5.703,5.7886,5.2484,5.2484,6737,0
2009-05-29,5.2313,5.4029,5.2313,5.2313,1566,0
2009-06-01,5.1456,5.1884,5.1456,5.1456,1865,0
2009-06-02,5.1456,5.1456,4.974,5.0168,2403,0
2009-06-03,5.0168,5.0168,4.9311,4.9396,1399,0
2009-06-04,5.1283,5.4029,5.1283,5.3599,3616,0
2009-06-05,5.4457,5.8745,5.4029,5.4029,2448,0
2009-06-08,5.6943,5.72,5.5742,5.5742,1259,0
2009-06-09,5.6601,5.9174,5.6601,5.6943,3324,0
2009-06-10,5.8745,6.0031,5.6601,5.6601,3935,0
2009-06-11,6.0031,6.0031,5.7458,5.7458,867,0
2009-06-12,5.7458,5.7458,5.5742,5.5742,2565,0
2009-06-15,5.7372,5.7372,5.1456,5.3599,2040,0
2009-06-16,5.1456,5.1456,5.0168,5.1368,4687,0
2009-06-17,4.8796,4.8796,4.8711,4.8711,401,0
2009-06-18,5.257,5.4284,4.7596,5.0168,3266,0
2009-06-19,5.1456,5.1456,4.8883,4.8883,350,0
2009-06-22,4.7166,4.8453,4.7166,4.8198,956,0
2009-06-24,4.8711,4.8711,4.7166,4.7166,1166,0
2009-06-29,4.7596,4.9311,4.7423,4.8282,2032,0
2009-06-30,5.0426,5.5485,5.0426,5.1026,4199,0
2009-07-01,5.2741,5.317,5.1884,5.1884,1050,0
2009-07-06,5.1884,5.3599,5.1884,5.1884,584,0
2009-07-07,5.3513,5.883,5.3513,5.7458,2723,0
2009-07-08,5.7458,5.7458,5.6172,5.7458,1075,0
2009-07-09,5.72,5.7458,5.5742,5.5742,933,0
2009-07-10,5.5915,5.6686,5.5915,5.5915,584,0
2009-07-14,5.5829,6.3634,5.5742,5.8917,1749,0
2009-07-15,5.6601,5.6601,5.317,5.317,584,0
2009-07-16,5.7543,6.0544,5.2828,5.9689,10261,0
2009-07-17,6.0031,6.0031,5.7458,5.7458,1517,0
2009-07-20,5.5742,5.5742,5.5742,5.5742,466,0
2009-07-21,5.8487,5.8487,5.6257,5.6257,350,0
2009-07-22,5.7886,5.7886,5.523,5.7886,466,0
2009-07-23,5.7886,5.7886,5.1626,5.7458,1717,0
2009-07-27,5.1456,5.5315,5.1456,5.317,2216,0
2009-07-28,5.2741,5.4885,5.2741,5.2741,1517,0
2009-07-29,5.2828,5.2828,5.0598,5.0684,1422,0
2009-07-30,5.257,5.257,5.0598,5.1884,2635,0
2009-08-03,5.1969,5.5315,5.1969,5.5315,2892,0
2009-08-04,5.4799,5.7886,5.4799,5.6773,6666,0
2009-08-05,5.7629,6.4149,5.7629,5.9001,8195,0
2009-08-06,5.9601,6.0031,5.9601,6.0031,700,0
2009-08-07,6.0031,6.1318,5.6601,5.6601,5315,0
2009-08-10,5.5742,5.5742,5.2828,5.2828,1517,0
2009-08-11,5.4029,5.4029,5.2741,5.2741,700,0
2009-08-12,5.2741,5.437,5.2741,5.437,2513,0
2009-08-13,6.0888,7.1609,6.0888,7.1609,52437,0
2009-08-14,7.744,7.744,6.4149,6.8092,11166,0
2009-08-17,6.8606,6.8606,5.377,6.0031,14076,0
2009-08-18,6.0888,6.2345,6.0888,6.1318,4870,0
2009-08-19,6.1145,6.1145,6.0031,6.0287,2798,0
2009-08-20,6.0888,6.4319,6.0544,6.2773,16785,0
2009-08-21,6.4061,6.4319,6.2689,6.2773,3051,0
2009-08-24,6.6034,6.6034,6.3634,6.3634,3685,0
2009-08-26,6.1145,6.6034,6.1145,6.2175,2448,0
2009-08-28,6.2175,6.2175,6.0031,6.0031,4539,0
2009-08-31,6.1661,6.1661,6.0459,6.0459,649,0
2009-09-01,6.0544,6.1145,6.0544,6.0717,1254,0
2009-09-02,5.7629,6.1746,5.7629,6.0202,3893,0
2009-09-03,6.1746,6.2946,6.0202,6.0202,1501,0
2009-09-04,6.0287,6.1059,6.0031,6.0459,1633,0
2009-09-08,6.1145,6.1318,6.0888,6.0888,1096,0
2009-09-09,6.3031,6.3031,6.1318,6.2175,1677,0
2009-09-10,6.0888,6.0888,6.0459,6.0459,350,0
2009-09-11,6.0544,6.4319,6.0544,6.4319,3081,0
2009-09-14,6.4319,6.5948,6.2689,6.4319,3514,0
2009-09-15,6.4319,6.8521,6.2773,6.5776,2206,0
2009-09-16,6.4405,6.4405,6.3634,6.3634,1517,0
2009-09-17,6.8349,6.8349,6.286,6.4319,11848,0
2009-09-18,6.4319,6.4319,6.1746,6.1746,9992,0
2009-09-21,6.3031,6.4662,6.2345,6.4662,1250,0
2009-09-22,6.9465,6.9465,6.346,6.3719,5416,0
2009-09-23,6.3719,6.4319,6.2689,6.4149,2344,0
2009-09-24,6.5261,6.6635,6.4319,6.4319,7471,0
2009-09-25,6.6462,6.6462,6.226,6.3546,3148,0
2009-09-28,6.3546,6.3634,6.3031,6.3634,1015,0
2009-09-29,6.3031,6.4748,6.3031,6.4748,1166,0
2009-09-30,6.4748,6.4748,6.3031,6.4319,2798,0
2009-10-01,6.3546,6.3546,6.3031,6.3031,3616,0
2009-10-02,6.1832,6.1832,6.0459,6.0459,9329,0
2009-10-05,6.0459,6.0459,6.0459,6.0459,1586,0
2009-10-06,6.0717,6.2345,6.0717,6.0717,1399,0
2009-10-07,6.2345,6.4319,6.2345,6.4319,9686,0
2009-10-08,6.569,6.6635,6.5604,6.6462,2604,0
2009-10-09,6.4834,6.6034,6.4834,6.5604,700,0
2009-10-12,6.6377,6.6462,6.3204,6.6034,3966,0
2009-10-13,6.6034,6.6892,6.4405,6.5261,2600,0
2009-10-14,6.6892,6.6892,6.5261,6.5604,2332,0
2009-10-15,6.6806,6.732,6.569,6.6034,6870,0
2009-10-16,6.732,6.7748,6.5604,6.5948,9353,0
2009-10-19,6.5948,6.8521,6.5261,6.6034,19495,0
2009-10-20,6.612,6.8521,6.5175,6.5175,2300,0
2009-10-21,6.7748,6.7748,6.4748,6.4834,2447,0
2009-10-22,6.4748,6.6377,6.4748,6.4748,874,0
2009-10-26,6.5776,6.7406,6.4748,6.6721,1859,0
2009-10-27,6.7663,6.7748,6.6462,6.6462,737,0
2009-10-28,6.6462,6.6462,6.4319,6.4319,6564,0
2009-10-29,6.449,6.449,6.4061,6.4061,8436,0
2009-10-30,6.6034,6.732,6.346,6.346,933,0
2009-11-02,6.4061,6.4061,6.346,6.346,1283,0
2009-11-03,6.4061,6.4061,6.3719,6.3719,1283,0
2009-11-04,6.3546,6.4061,6.2689,6.346,1749,0
2009-11-05,6.3634,6.3634,6.346,6.346,816,0
2009-11-06,6.4748,6.9293,6.346,6.346,1399,0
2009-11-09,6.6291,7.1264,6.5261,6.732,5480,0
2009-11-10,6.732,6.9892,6.732,6.8177,2853,0
2009-11-11,6.8606,6.9465,6.8606,6.8778,2798,0
2009-11-12,6.8606,6.8606,6.6462,6.6976,1568,0
2009-11-13,6.9636,7.7181,6.9465,7.7096,16127,0
2009-11-16,7.744,8.49,7.5038,7.7611,20485,0
2009-11-17,7.8212,7.8212,7.5125,7.7181,1991,0
2009-11-18,7.7181,7.8296,7.5125,7.8296,2565,0
2009-11-19,7.6239,7.6239,7.1264,7.3752,2025,0
2009-11-20,7.4009,7.6325,7.3065,7.6325,2100,0
2009-11-23,7.6496,7.6496,7.6325,7.6411,1381,0
2009-11-24,7.6583,7.6583,7.5125,7.5466,2719,0
2009-11-27,7.6583,7.9755,7.6496,7.6496,1633,0
2009-11-30,7.6583,7.6583,7.3838,7.4523,2000,0
2009-12-01,7.4523,7.521,7.3152,7.3752,1385,0
2009-12-02,7.3666,7.4095,7.3666,7.3752,5769,0
2009-12-03,7.3838,7.3838,7.3752,7.3752,508,0
2009-12-04,7.5038,7.5895,7.3752,7.3752,2032,0
2009-12-07,7.4953,7.4953,7.4609,7.4609,584,0
2009-12-10,7.5382,7.5382,7.5382,7.5382,234,0
2009-12-11,7.5296,7.5296,7.4696,7.4696,933,0
2009-12-14,7.5038,8.2414,7.3752,7.3752,5520,0
2009-12-15,7.5466,7.7611,7.5382,7.5553,2100,0
2009-12-16,7.4181,7.4353,6.8606,7.3322,9680,0
2009-12-17,7.1437,7.3322,7.1093,7.1609,13449,0
2009-12-18,7.1693,7.7181,7.0493,7.7181,5183,0
2009-12-21,7.4353,7.6239,6.9892,7.5038,3194,0
2009-12-22,7.5296,7.7096,7.5296,7.7096,1283,0
2009-12-23,7.6239,7.7096,7.5895,7.7096,1196,0
2009-12-28,7.7181,8.0184,7.6925,7.9069,15600,0
2009-12-29,7.9411,8.1298,7.9411,7.9842,2100,0
2009-12-30,8.0955,8.1298,8.0441,8.1042,3906,0
2009-12-31,8.1042,8.1042,8.0441,8.0784,3382,0
2010-01-04,8.2071,8.2071,8.1213,8.1213,3849,0
2010-01-05,8.147,8.4472,8.1213,8.4472,10538,0
2010-01-06,8.49,8.7817,8.49,8.7215,9485,0
2010-01-07,8.6786,9.1588,8.2586,9.1588,12582,0
2010-01-08,9.0993,9.1588,8.1384,8.7215,14512,0
2010-01-11,9.0908,9.1333,8.8417,9.0391,1982,0
2010-01-12,9.0391,9.357,9.0051,9.2103,7055,0
2010-01-13,9.2363,9.3473,8.7988,9.219,11773,0
2010-01-14,9.1939,9.2528,9.0391,9.2528,350,0
2010-01-15,9.3993,9.4161,8.8246,9.1162,5307,0
2010-01-19,8.4043,8.4472,7.9326,8.1727,21736,0
2010-01-20,8.1298,8.2757,7.7181,8.2241,9713,0
2010-01-21,8.2329,8.2329,7.9583,8.0699,4199,0
2010-01-22,8.1128,8.2329,7.9755,8.0613,2646,0
2010-01-25,8.147,8.5244,8.1042,8.2757,7153,0
2010-01-26,8.1813,8.1813,7.8898,8.0184,982,0
2010-01-27,8.0184,8.1384,7.9326,7.9583,9044,0
2010-01-28,7.9326,8.0955,7.9326,8.0613,1603,0
2010-01-29,8.0613,8.0613,7.9326,7.9926,4070,0
2010-02-01,7.9926,7.9926,7.9326,7.9326,2565,0
2010-02-02,7.9755,7.9755,7.9326,7.9755,3148,0
2010-02-03,7.9755,7.9755,7.9755,7.9755,642,0
2010-02-04,8.0012,8.0012,7.9926,7.9926,368,0
2010-02-05,7.9326,8.0184,7.9326,7.9326,2565,0
2010-02-08,7.8983,7.9326,7.8983,7.9326,1493,0
2010-02-09,7.7181,7.9155,7.5981,7.9155,2565,0
2010-02-11,7.9583,8.31,7.9411,8.1384,4213,0
2010-02-12,8.3358,8.4814,8.2071,8.2757,2635,0
2010-02-16,8.2757,8.2844,8.2241,8.2241,614,0
2010-02-18,8.2329,8.4043,8.1899,8.1899,1362,0
2010-02-19,8.3615,8.3615,8.1984,8.1984,1283,0
2010-02-22,8.2414,8.2414,8.1384,8.1384,240,0
2010-02-23,8.147,8.1984,8.087,8.087,816,0
2010-02-24,8.1213,8.1213,8.1213,8.1213,234,0
2010-02-25,7.8296,8.3272,7.8296,8.2329,2798,0
2010-02-26,8.1042,8.37,8.1042,8.147,1399,0
2010-03-02,8.0613,8.2329,8.0613,8.2071,664,0
2010-03-04,8.4214,8.6186,8.4214,8.6186,819,0
2010-03-05,8.6186,8.7045,8.0613,8.3785,4342,0
2010-03-08,8.653,8.653,8.1813,8.3442,1981,0
2010-03-09,8.3186,8.6015,8.3186,8.6015,816,0
2010-03-10,8.6015,8.7474,8.5845,8.7474,1542,0
2010-03-11,8.9871,8.9871,8.9617,8.9871,933,0
2010-03-12,8.9871,9.2441,8.9188,8.9188,1817,0
2010-03-15,9.2441,9.2441,9.0993,9.1756,933,0
2010-03-16,9.1852,9.1852,9.1756,9.1756,584,0
2010-03-17,9.219,9.4328,9.219,9.4328,804,0
2010-03-18,9.4082,9.4161,9.0908,9.0908,700,0
2010-03-19,9.0908,9.691,8.2157,8.2157,7738,0
2010-03-22,8.3186,8.5759,8.3186,8.5759,1633,0
2010-03-25,8.6616,8.9188,8.6442,8.9188,933,0
2010-03-29,9.1333,9.1333,8.8075,8.8075,584,0
2010-03-30,9.0051,9.0051,7.3152,7.6667,39388,0
2010-03-31,7.3409,7.6667,6.955,7.0407,25565,0
2010-04-01,7.0578,7.6325,7.0578,7.2465,7753,0
2010-04-05,7.3838,7.8554,7.3666,7.3925,7771,0
2010-04-06,7.4867,7.8212,7.3152,7.4009,3569,0
2010-04-07,7.4095,7.4609,7.3838,7.4609,647,0
2010-04-08,7.6925,7.7181,7.4009,7.4009,584,0
2010-04-09,7.4181,7.5723,7.2638,7.5723,1517,0
2010-04-12,7.6583,7.7611,7.2036,7.2036,10191,0
2010-04-13,7.3752,7.4353,7.2979,7.3322,2735,0
2010-04-14,7.4181,7.4353,7.3579,7.4353,3198,0
2010-04-15,7.5125,7.6325,7.5038,7.6325,6064,0
2010-04-16,7.5038,7.684,7.5038,7.5038,2573,0
2010-04-19,7.684,7.684,7.5038,7.5038,1183,0
2010-04-20,7.684,7.684,7.684,7.684,117,0
2010-04-21,7.5981,7.5981,7.2979,7.5553,5562,0
2010-04-22,7.3409,7.3409,7.2293,7.2293,3733,0
2010-04-23,7.2464,7.2464,7.0895,7.1158,2916,0
2010-04-26,7.1179,7.2036,7.0407,7.2036,2870,0
2010-04-27,7.0236,7.3925,7.015,7.2465,5632,0
2010-04-28,7.0493,7.3666,7.0493,7.3666,700,0
2010-04-30,7.3666,7.3666,7.2036,7.2036,350,0
2010-05-03,7.4009,7.7181,7.3409,7.5038,2494,0
2010-05-04,7.6239,7.684,7.4181,7.6496,6398,0
2010-05-05,7.5895,7.5895,7.178,7.178,3232,0
2010-05-06,7.1867,7.1867,7.015,7.015,3148,0
2010-05-07,7.0493,7.1609,7.0493,7.1523,1808,0
2010-05-10,7.2465,7.6153,7.2465,7.6153,1575,0
2010-05-11,7.5382,7.5382,7.5382,7.5382,117,0
2010-05-12,7.2036,7.2036,7.2036,7.2036,117,0
2010-05-14,7.6067,9.3816,7.6067,8.61,50649,0
2010-05-17,8.5845,8.6786,7.8212,8.5759,7909,0
2010-05-18,8.3272,8.4043,7.7611,8.4043,15555,0
2010-05-19,8.1899,8.3615,7.9069,8.1984,22308,0
2010-05-20,7.9755,8.5244,7.9326,8.0613,12361,0
2010-05-21,8.2757,8.49,8.1042,8.147,2100,0
2010-05-24,8.2071,8.5673,8.147,8.147,2579,0
2010-05-25,7.7611,8.5759,7.7611,8.4558,3720,0
2010-05-26,8.5759,8.5759,8.2586,8.4043,2916,0
2010-06-01,8.49,8.7902,7.8468,8.3785,25769,0
2010-06-02,8.2928,8.4814,7.8296,8.1042,3966,0
2010-06-03,8.1555,8.4472,8.1555,8.4472,234,0
2010-06-07,8.2844,8.2844,7.9497,7.9497,343,0
2010-06-08,7.8983,8.1899,7.8983,8.1899,933,0
2010-06-11,8.0527,8.0527,8.0527,8.0527,117,0
2010-06-14,7.9411,8.0012,7.9411,7.9755,6754,0
2010-06-16,7.7181,7.8212,7.6411,7.7697,7053,0
2010-06-18,7.6325,7.924,7.6325,7.8983,4945,0
2010-06-21,7.8898,7.8898,7.8898,7.8898,584,0
2010-06-22,8.0441,8.0441,7.8468,7.8468,968,0
2010-06-24,6.8606,7.7096,6.6549,7.2036,13351,0
2010-06-25,7.1437,7.238,7.032,7.2208,987,0
2010-06-28,6.2946,6.9892,6.2946,6.9892,2481,0
2010-06-29,6.955,7.032,6.8692,6.8863,5829,0
2010-06-30,7.2813,7.7174,7.0982,7.7174,5112,0
2010-07-01,7.2123,7.2123,7.2123,7.2123,117,0
2010-07-02,7.6325,7.6325,7.6325,7.6325,117,0
2010-07-06,7.5895,7.5895,7.2036,7.5466,700,0
2010-07-07,7.2036,8.2329,7.2036,7.8126,1865,0
2010-07-08,7.2979,7.9497,7.2979,7.8898,1731,0
2010-07-09,7.9326,7.9326,7.9155,7.9326,1092,0
2010-07-12,7.5038,7.6325,7.5038,7.6325,584,0
2010-07-13,7.7782,7.7782,7.7355,7.7355,234,0
2010-07-14,7.7782,7.7782,7.7782,7.7782,117,0
2010-07-15,7.2894,7.3752,6.9979,7.3752,1284,0
2010-07-19,7.0236,7.0236,7.0236,7.0236,3032,0
2010-07-20,7.0835,7.6153,7.0835,7.521,584,0
2010-07-21,7.075,7.8296,7.075,7.7096,1398,0
2010-07-22,7.2036,7.5038,7.0835,7.5038,9553,0
2010-07-23,7.6153,7.8641,7.4181,7.4181,2741,0
2010-07-26,7.7611,7.7611,7.5553,7.6325,2599,0
2010-07-27,7.6325,7.6325,7.6153,7.6153,466,0
2010-07-29,7.2465,8.1042,7.2465,7.4181,6821,0
2010-07-30,7.4266,7.7611,7.4266,7.7611,512,0
2010-08-02,7.1179,7.7355,7.1179,7.7355,1166,0
2010-08-03,8.0441,8.1298,7.2036,7.4266,3892,0
2010-08-04,7.8641,7.8898,7.7268,7.7268,584,0
2010-08-09,7.7181,7.7181,7.7181,7.7181,350,0
2010-08-10,7.7181,7.8811,7.7181,7.8811,1940,0
2010-08-12,7.7181,7.7181,7.7181,7.7181,816,0
2010-08-13,7.8039,8.5759,7.8039,8.3358,6196,0
2010-08-16,8.5759,8.5759,8.4384,8.4384,361,0
2010-08-17,8.3615,8.49,8.3615,8.49,2921,0
2010-08-18,8.49,8.5759,8.49,8.5759,2407,0
2010-08-19,8.5759,8.5759,8.2414,8.2672,2448,0
2010-08-23,8.3615,8.4214,8.3615,8.4214,378,0
2010-08-25,8.5415,8.5415,8.5415,8.5415,117,0
2010-08-27,8.0184,8.0184,8.0012,8.0012,373,0
2010-08-31,7.6999,7.7085,6.9936,6.9936,1749,0
2010-09-01,7.2036,7.2465,7.2036,7.2465,1283,0
2010-09-02,7.3925,7.3925,7.3925,7.3925,117,0
2010-09-03,7.3838,7.3838,7.3838,7.3838,117,0
2010-09-07,7.2465,7.8212,7.2465,7.6667,1982,0
2010-09-08,7.7181,7.7181,7.7181,7.7181,642,0
2010-09-10,8.0271,8.5587,7.9755,8.533,933,0
2010-09-14,8.4643,8.5759,8.1213,8.2498,584,0
2010-09-15,7.7268,8.0184,7.7268,7.8726,1982,0
2010-09-20,8.3358,8.3358,7.8468,7.8468,933,0
2010-09-21,8.2414,8.4814,8.2414,8.4814,584,0
2010-09-22,8.4472,8.5759,8.4472,8.5759,2727,0
2010-09-23,8.2329,8.2329,8.0184,8.0184,700,0
2010-09-24,7.9326,7.9669,7.9326,7.9669,266,0
2010-09-27,7.9583,8.2757,7.9583,8.2757,2268,0
2010-09-28,8.147,8.147,8.147,8.147,816,0
2010-09-29,8.4729,8.5759,8.1555,8.49,2753,0
2010-09-30,8.5673,8.5759,8.5673,8.5759,951,0
2010-10-01,8.5415,8.5759,8.5415,8.5759,1251,0
2010-10-04,8.7387,8.7387,8.7387,8.7387,117,0
2010-10-05,8.7474,8.7902,8.2757,8.6015,9581,0
2010-10-06,8.7817,8.7902,8.7817,8.7902,584,0
2010-10-07,8.43,8.7817,8.43,8.7131,1050,0
2010-10-12,8.5759,8.6959,8.387,8.6959,1479,0
2010-10-13,8.387,8.7215,8.387,8.49,544,0
2010-10-15,8.7045,8.7215,8.7045,8.7215,1050,0
2010-10-18,8.533,8.533,8.533,8.533,117,0
2010-10-20,8.5759,8.5759,8.5759,8.5759,234,0
2010-10-21,8.7902,8.7902,8.7902,8.7902,555,0
2010-10-22,8.5759,8.5759,8.5759,8.5759,1043,0
2010-10-26,8.5759,8.5759,8.5759,8.5759,117,0
2010-10-29,8.572,8.572,8.572,8.572,584,0
2010-11-01,8.5759,8.5759,8.147,8.147,1915,0
2010-11-03,8.2757,8.2757,8.2757,8.2757,145,0
2010-11-04,7.9583,8.5673,7.5466,8.31,4087,0
2010-11-05,8.5587,8.5587,8.3956,8.3956,700,0
2010-11-08,8.5759,8.5759,8.4043,8.4043,6179,0
2010-11-09,8.0613,8.0613,7.9583,7.9583,522,0
2010-11-11,7.9326,8.0955,7.9326,8.0955,933,0
2010-11-12,7.8898,7.8898,7.075,7.5895,5341,0
2010-11-15,8.0613,8.0613,7.075,7.2036,8428,0
2010-11-16,7.075,7.1008,6.8606,6.9036,4696,0
2010-11-17,7.1179,7.1179,7.075,7.075,350,0
2010-11-18,7.075,7.684,7.075,7.5553,2636,0
2010-11-22,7.6925,7.6925,7.5895,7.5895,701,0
2010-11-24,7.6925,7.7181,7.015,7.3579,2425,0
2010-11-26,6.8863,7.1951,6.7063,7.1951,2216,0
2010-11-29,7.075,7.3322,7.075,7.3322,2216,0
2010-12-02,7.4181,7.4266,7.4181,7.4181,1406,0
2010-12-03,7.0923,7.9583,7.0923,7.6583,5351,0
2010-12-06,7.2894,7.4523,7.2894,7.4523,486,0
2010-12-07,7.0835,7.238,7.075,7.238,1517,0
2010-12-08,7.1264,7.7525,7.1264,7.5895,1283,0
2010-12-09,7.3322,7.3322,7.3322,7.3322,117,0
2010-12-10,7.4009,7.8383,7.4009,7.6667,2149,0
2010-12-13,7.5038,7.5125,7.2123,7.3065,1346,0
2010-12-14,7.1179,7.2208,7.075,7.2036,5829,0
2010-12-15,7.178,7.2036,7.1437,7.2036,376,0
2010-12-16,7.1179,7.6583,7.075,7.1352,4747,0
2010-12-20,7.1437,7.3409,7.1008,7.3409,2242,0
2010-12-23,7.1179,7.7611,7.075,7.4009,3888,0
2010-12-27,7.2036,7.2551,7.2036,7.2551,466,0
2010-12-29,7.2639,7.2639,7.2639,7.2639,117,0
2010-12-30,7.7609,7.7609,7.508,7.5429,476,0
2010-12-31,7.5405,7.5405,6.6091,7.1946,5214,0
2011-01-05,7.3152,7.3152,7.2894,7.2894,350,0
2011-01-06,7.6583,7.6583,7.3752,7.3752,800,0
2011-01-07,7.3752,7.5895,6.8262,7.1437,9216,0
2011-01-10,7.2894,7.2894,7.2894,7.2894,575,0
2011-01-11,6.9208,7.2036,6.9208,7.2036,466,0
2011-01-12,7.3322,7.3322,7.178,7.2808,1749,0
2011-01-14,7.2808,7.2894,7.2808,7.2894,1077,0
2011-01-18,7.2894,7.2979,7.2894,7.2979,605,0
2011-01-19,7.4181,7.4181,7.4181,7.4181,117,0
2011-01-20,7.3322,7.3495,7.3322,7.3322,1153,0
2011-01-21,7.2894,7.2894,7.0923,7.1179,1321,0
2011-01-24,7.2808,7.2894,7.2808,7.2894,611,0
2011-01-25,7.2894,7.2894,7.2894,7.2894,350,0
2011-01-26,7.1437,7.2894,7.1437,7.1523,591,0
2011-01-27,7.2036,7.4181,7.2036,7.4181,1913,0
2011-01-28,7.3752,7.4181,7.3752,7.4181,816,0
2011-02-01,7.3838,7.4181,7.3752,7.4181,4931,0
2011-02-03,7.5466,7.5466,7.5038,7.5038,1100,0
2011-02-07,7.6753,8.2414,7.6753,7.9069,3207,0
2011-02-08,7.8383,8.0184,7.8383,8.0184,1290,0
2011-02-09,8.2586,8.2757,8.2586,8.2757,350,0
2011-02-10,8.1042,8.1042,7.9755,7.9755,1150,0
2011-02-14,8.2757,8.3013,8.2757,8.3013,799,0
2011-02-15,8.2672,8.4128,8.2498,8.2498,656,0
2011-02-16,8.2757,8.2757,8.147,8.147,669,0
2011-02-18,8.2329,8.2414,8.0784,8.0784,700,0
2011-02-23,8.147,8.2329,8.147,8.2329,5534,0
2011-02-24,8.2329,8.3615,8.2329,8.3615,1633,0
2011-02-25,8.2414,8.2414,8.2329,8.2329,658,0
2011-02-28,8.2318,8.2318,7.9093,7.9093,2553,0
2011-03-01,8.4043,8.4043,8.147,8.3956,1050,0
2011-03-02,8.4729,8.5759,7.8212,7.8212,2031,0
2011-03-03,7.8126,8.3186,7.8126,8.1899,2448,0
2011-03-08,7.9326,7.9583,7.5895,7.5895,2537,0
2011-03-09,7.3752,7.4523,7.3065,7.3065,5609,0
2011-03-11,7.2979,7.3065,7.2465,7.2465,2847,0
2011-03-14,7.0835,7.1609,7.032,7.1609,1075,0
2011-03-15,7.3409,7.3409,7.1609,7.3409,234,0
2011-03-16,7.2465,7.2894,7.1264,7.2894,1517,0
2011-03-17,7.29,7.5256,7.29,7.3424,11486,0
2011-03-18,7.3322,7.3579,7.3065,7.3579,1633,0
2011-03-23,7.5639,7.5895,7.5553,7.5895,466,0
2011-03-24,7.4095,7.4181,7.2551,7.4009,1108,0
2011-03-25,7.2208,7.521,7.2208,7.4609,700,0
2011-03-28,7.4181,7.4181,7.4181,7.4181,234,0
2011-03-29,7.3065,7.3666,6.9036,7.3666,4024,0
2011-03-30,7.4095,7.4095,7.2551,7.4095,1101,0
2011-03-31,7.4075,7.5317,7.4075,7.505,1528,0
2011-04-01,7.9069,7.9069,7.7869,7.7869,310,0
2011-04-04,7.744,7.744,7.3925,7.4867,1351,0
2011-04-05,7.325,7.5168,7.3163,7.5168,2391,0
2011-04-06,7.4609,7.4609,7.4609,7.4609,584,0
2011-04-07,7.4033,7.4384,7.4033,7.4384,502,0
2011-04-08,7.3773,7.3773,7.3773,7.3773,187,0
2011-04-11,7.4009,7.5553,7.3752,7.3752,700,0
2011-04-12,7.5168,7.5168,7.386,7.386,584,0
2011-04-13,7.6067,7.6067,7.5296,7.5296,2479,0
2011-04-15,7.5168,7.5168,7.386,7.4033,3552,0
2011-04-19,7.5604,7.5866,7.3424,7.5516,4673,0
2011-04-20,7.5866,7.7522,7.5866,7.5866,1399,0
2011-04-21,7.6128,7.6128,7.5429,7.5429,466,0
2011-04-25,7.9093,7.9093,7.508,7.8481,2304,0
2011-04-26,7.7697,7.8132,7.7697,7.7697,584,0
2011-04-27,7.9353,7.9353,7.9353,7.9353,1075,0
2011-04-28,8.0138,8.0226,7.9789,7.9876,689,0
2011-05-02,7.9353,7.9353,7.9353,7.9353,114,0
2011-05-03,7.9353,7.9876,7.9353,7.9876,2294,0
2011-05-04,8.0226,8.0226,7.9789,7.9789,459,0
2011-05-05,8.0661,8.0661,8.0661,8.0661,1974,0
2011-05-06,7.9005,8.1359,7.7435,8.1359,1605,0
2011-05-10,8.1359,8.1447,8.1359,8.1447,315,0
2011-05-11,8.1534,8.3714,8.1534,8.2843,10370,0
2011-05-12,8.1359,8.3016,8.1359,8.2843,12269,0
2011-05-13,8.2843,8.2843,8.2755,8.2843,8807,0
2011-05-16,8.2843,8.2929,8.2843,8.2929,5969,0
2011-05-17,8.2843,8.3714,8.2843,8.2843,1860,0
2011-05-19,8.2843,8.2843,8.2843,8.2843,1613,0
2011-05-20,8.2843,8.2843,8.2843,8.2843,459,0
2011-05-23,8.2843,8.2843,8.2843,8.2843,114,0
2011-05-24,8.2668,8.2843,8.2668,8.2843,230,0
2011-05-25,8.2843,8.2843,8.0314,8.0314,2981,0
2011-05-26,7.9353,8.0487,7.9353,8.0487,343,0
2011-05-31,7.8132,7.8918,7.8132,7.8918,1379,0
2011-06-01,7.8394,7.8394,7.4645,7.5866,8831,0
2011-06-08,7.4906,7.4906,7.4906,7.4906,263,0
2011-06-10,7.8481,7.8918,7.8481,7.8481,1149,0
2011-06-13,7.8655,7.8655,7.8481,7.8568,1093,0
2011-06-15,7.8568,7.9353,7.8568,7.9353,343,0
2011-06-16,7.8481,7.8481,7.8481,7.8481,3199,0
2011-06-17,7.8481,7.8481,7.8481,7.8481,1148,0
2011-06-20,7.8481,7.8568,7.8394,7.8481,14439,0
2011-06-23,7.8308,7.8918,7.8308,7.8918,1605,0
2011-06-24,7.822,8.2231,7.7959,7.7959,6272,0
2011-06-29,7.8045,7.8045,7.7959,7.7959,3536,0
2011-07-05,7.7784,7.8481,7.6128,7.822,917,0
2011-07-07,7.7609,7.9266,7.7609,7.9266,618,0
2011-07-08,7.822,7.8918,7.822,7.8918,2729,0
2011-07-12,7.8045,7.8481,7.7871,7.8481,4100,0
2011-07-13,7.8045,7.8045,7.7522,7.7522,1262,0
2011-07-14,7.8045,7.8132,7.6825,7.7174,5653,0
2011-07-15,7.7174,7.7174,7.665,7.665,343,0
2011-07-18,7.508,7.8045,7.508,7.8045,6623,0
2011-07-19,7.7959,7.8045,7.7522,7.7522,3900,0
2011-07-20,7.8045,7.8045,7.7522,7.7522,6307,0
2011-07-21,7.6301,7.822,7.6301,7.8045,1165,0
2011-07-22,7.8918,8.2843,7.8394,8.0574,5119,0
2011-07-25,7.8481,7.8481,7.6825,7.8481,2339,0
2011-07-26,7.8481,7.8481,7.8045,7.8045,4703,0
2011-07-27,7.822,7.8481,7.822,7.8481,4242,0
2011-07-28,7.8481,7.8481,7.8481,7.8481,917,0
2011-07-29,7.6381,7.7089,7.6292,7.7089,1491,0
2011-08-01,7.6563,7.822,7.6563,7.822,1376,0
2011-08-02,7.822,7.8655,7.7784,7.7784,3900,0
2011-08-03,7.8308,7.8481,7.7261,7.7871,2981,0
2011-08-04,7.8481,7.8481,7.6301,7.7784,4276,0
2011-08-05,7.386,7.5778,7.386,7.5778,917,0
2011-08-08,7.5692,7.5692,7.3424,7.4906,1453,0
2011-08-09,7.325,7.4906,7.1941,7.4906,1262,0
2011-08-10,7.2203,7.508,6.793,7.1331,6480,0
2011-08-11,6.9761,7.3686,6.9761,7.3686,746,0
2011-08-16,7.3599,7.3686,7.3599,7.3686,526,0
2011-08-17,7.5516,7.9353,7.5429,7.7174,6632,0
2011-08-18,7.2029,7.5342,7.2029,7.4732,1731,0
2011-08-19,7.4819,7.4819,7.447,7.4557,459,0
2011-08-22,7.7959,7.7959,7.6301,7.6301,1262,0
2011-08-23,7.5866,7.6301,7.4994,7.6301,378,0
2011-08-30,7.7871,7.8481,7.6301,7.6301,4242,0
2011-09-02,7.8244,7.8244,7.8244,7.8244,252,0
2011-09-06,7.6039,7.6039,7.5953,7.6039,689,0
2011-09-08,7.822,8.1272,7.822,7.8481,9758,0
2011-09-09,7.8568,7.8568,7.4557,7.4557,988,0
2011-09-16,7.944,7.9703,7.944,7.9703,459,0
2011-09-20,7.639,7.9615,7.4819,7.822,2175,0
2011-09-22,7.4123,7.4557,7.4123,7.4123,959,0
2011-09-26,7.325,7.325,7.2377,7.2377,803,0
2011-09-27,7.7174,7.7174,7.5429,7.5429,2064,0
2011-10-03,7.7784,7.7959,7.6301,7.6301,1821,0
2011-10-05,7.6128,7.6738,7.6128,7.6738,2064,0
2011-10-06,7.2552,7.8132,7.2552,7.8132,689,0
2011-10-10,7.8481,7.8481,7.8481,7.8481,160,0
2011-10-13,7.3686,7.5342,7.3686,7.5256,1513,0
2011-10-17,7.3074,7.7435,7.1069,7.4994,2064,0
2011-10-18,7.8481,7.8481,7.8481,7.8481,299,0
2011-10-21,7.5866,7.5866,7.5866,7.5866,114,0
2011-10-27,7.8045,7.8481,7.8045,7.8394,2408,0
2011-10-28,7.386,7.7609,7.386,7.5866,3307,0
2011-11-02,7.6476,7.7174,7.6476,7.7174,459,0
2011-11-03,7.7269,7.7269,7.7269,7.7269,230,0
2011-11-07,7.4123,7.639,7.4123,7.4123,1032,0
2011-11-08,7.5761,7.7534,7.5761,7.6736,573,0
2011-11-09,7.8511,8.4188,7.8511,8.1704,27589,0
2011-11-10,7.9132,7.9753,7.8067,7.8067,13188,0
2011-11-11,7.8067,8.0019,7.8067,7.8511,10734,0
2011-11-14,7.5848,7.9132,7.4961,7.7178,3512,0
2011-11-15,7.8511,7.8511,7.8155,7.8155,2178,0
2011-11-16,7.6736,8.0994,7.6736,7.8511,11245,0
2011-11-17,7.8333,8.0107,7.8333,8.0107,3405,0
2011-11-18,8.0906,8.4986,7.2922,7.7712,24796,0
2011-11-21,7.6736,7.7178,7.5848,7.7178,1785,0
2011-11-22,7.5848,7.7534,7.5848,7.6825,1950,0
2011-11-28,7.9842,7.9842,7.9663,7.9842,2142,0
2011-11-29,7.9663,7.9842,7.9663,7.9842,564,0
2011-11-30,7.9477,7.9477,7.9477,7.9477,250,0
2011-12-01,7.9485,8.3743,7.9485,7.993,11472,0
2011-12-02,8.0994,8.0994,7.9485,7.9485,5523,0
2011-12-05,7.9485,8.0728,7.9485,7.9842,10258,0
2011-12-06,7.9842,7.9842,7.9753,7.9753,1252,0
2011-12-07,7.993,7.993,7.8954,7.9842,10615,0
2011-12-09,7.6648,7.9842,7.6648,7.9842,4394,0
2011-12-14,8.1794,8.1881,7.78,8.1881,1466,0
2011-12-15,8.1881,8.1971,8.1349,8.1349,434,0
2011-12-16,8.0994,8.0994,7.8954,7.9842,8179,0
2011-12-19,7.9842,7.9842,7.8954,7.8954,10921,0
2011-12-20,7.9842,7.9842,7.9842,7.9842,1126,0
2011-12-21,7.9842,7.9842,7.9753,7.9753,2995,0
2011-12-22,7.9753,7.9753,7.9753,7.9753,677,0
2011-12-27,7.9842,7.9842,7.7623,7.9842,3952,0
2011-12-28,7.7712,7.7712,7.7712,7.7712,112,0
2011-12-29,7.8954,7.9842,7.8954,7.9842,3008,0
2012-01-03,7.9842,8.1615,7.9397,8.0994,6899,0
2012-01-04,7.9842,7.993,7.9753,7.9842,10033,0
2012-01-05,7.9842,7.993,7.9842,7.9842,2705,0
2012-01-06,7.9842,8.0284,7.9753,7.9842,8161,0
2012-01-09,7.9397,7.993,7.9397,7.9842,8101,0
2012-01-10,7.9663,8.1437,7.9485,7.9485,10281,0
2012-01-11,7.9842,8.1615,7.9663,8.1615,2610,0
2012-01-12,7.9842,8.0728,7.9842,7.9842,4413,0
2012-01-13,7.9842,8.1437,7.9663,8.1437,5601,0
2012-01-17,8.1794,8.1794,7.9842,7.993,11113,0
2012-01-18,8.1083,8.1083,8.1083,8.1083,866,0
2012-01-19,8.0284,8.0817,7.9575,8.0728,25419,0
2012-01-23,8.0374,8.0374,7.7358,8.0374,11263,0
2012-01-24,8.0284,8.0284,7.9842,7.9842,3232,0
2012-01-25,7.9842,8.0195,7.9753,7.9842,2417,0
2012-01-26,7.9842,7.9842,7.9842,7.9842,1151,0
2012-01-27,7.9842,7.9842,7.9753,7.9842,4847,0
2012-01-30,7.9842,7.9842,7.9663,7.9753,11331,0
2012-01-31,7.9093,7.9832,7.9093,7.9832,2372,0
2012-02-01,8.0019,8.0019,7.9485,7.9842,2367,0
2012-02-02,7.9842,8.268,7.9753,8.1349,7354,0
2012-02-03,8.1349,8.2325,8.0284,8.126,9973,0
2012-02-06,8.2147,8.2414,7.8777,8.2414,9648,0
2012-02-07,8.2058,8.4278,8.1172,8.3832,25716,0
2012-02-08,8.3832,8.5607,8.3832,8.4897,6525,0
2012-02-09,8.543,8.6939,8.4278,8.614,10211,0
2012-02-10,8.5962,8.6052,8.3035,8.4454,901,0
2012-02-13,8.8625,8.8712,8.5962,8.7027,6557,0
2012-02-14,8.8535,8.8712,8.7293,8.8625,3201,0
2012-02-15,8.756,8.8712,8.756,8.809,6705,0
2012-02-16,8.7648,8.8535,8.5874,8.7202,1748,0
2012-02-17,8.8625,8.8712,8.8535,8.8625,15848,0
2012-02-21,8.8625,8.8712,8.7027,8.7027,12650,0
2012-02-22,8.6939,8.8447,8.6761,8.7383,6464,0
2012-02-23,8.8268,8.8535,8.6673,8.7383,9591,0
2012-02-24,8.7825,8.8625,8.7825,8.7825,1229,0
2012-02-27,8.7913,8.8712,8.7913,8.8712,1635,0
2012-02-28,8.8002,8.8002,8.7913,8.8002,8416,0
2012-02-29,8.8701,9.694,8.8519,9.4397,33882,0
2012-03-01,9.483,10.069,9.4741,9.741,27113,0
2012-03-02,9.856,9.961,9.572,9.58,10022,0
2012-03-05,10.016,10.016,9.678,9.758,4463,0
2012-03-06,9.4042,9.732,9.3318,9.732,1353,0
2012-03-07,9.634,9.732,9.634,9.732,789,0
2012-03-08,9.722,9.722,9.688,9.688,709,0
2012-03-09,9.58,9.625,9.58,9.625,3528,0
2012-03-12,9.4485,9.4485,9.1549,9.217,6850,0
2012-03-13,9.2257,9.2257,9.0927,9.137,1692,0
2012-03-14,8.8625,9.137,8.8625,9.0305,2873,0
2012-03-15,9.0041,9.0041,8.9597,9.0041,6144,0
2012-03-16,9.0136,9.0136,8.8712,8.8712,10271,0
2012-03-19,8.8712,9.0484,8.8712,8.8978,10573,0
2012-03-20,8.9067,9.2441,8.8712,9.0579,30711,0
2012-03-21,9.1201,9.2797,9.0927,9.0927,14113,0
2012-03-22,9.0663,9.2257,8.5695,8.6494,20636,0
2012-03-23,8.7825,8.9155,8.7648,8.8978,7405,0
2012-03-26,8.8712,8.9597,8.6494,8.8712,10203,0
2012-03-27,8.7913,8.7913,8.7825,8.7825,1917,0
2012-03-28,9.1107,9.1107,8.8712,8.8712,2427,0
2012-03-29,8.8889,9.75,8.5165,9.3414,8146,0
2012-03-30,9.3511,9.749,8.3343,8.8703,35939,0
2012-04-02,8.8712,8.8712,8.4278,8.5962,2276,0
2012-04-03,8.5165,8.8712,8.3921,8.7114,6805,0
2012-04-04,8.7293,8.9957,8.685,8.685,17597,0
2012-04-05,8.7202,8.7202,8.6494,8.6494,705,0
2012-04-09,8.685,8.6939,8.685,8.6939,1196,0
2012-04-10,8.6494,8.6673,8.5165,8.5962,7969,0
2012-04-11,8.543,8.5874,8.4719,8.4719,2391,0
2012-04-12,8.5784,8.5784,8.5784,8.5784,225,0
2012-04-13,8.6052,8.6228,8.5784,8.5784,1748,0
2012-04-16,8.4986,8.5253,8.4897,8.4897,564,0
2012-04-17,8.4903,8.4903,8.4541,8.4541,677,0
2012-04-18,8.4719,8.7825,8.463,8.7825,1578,0
2012-04-20,8.7383,8.7825,8.543,8.543,4639,0
2012-04-23,8.4543,8.88,8.4454,8.88,3495,0
2012-04-24,8.8357,8.8357,8.4454,8.7293,6556,0
2012-04-25,8.7737,8.7737,8.4278,8.4719,9085,0
2012-04-26,8.1615,8.4719,8.1615,8.4719,2206,0
2012-04-27,8.3921,8.5253,8.3921,8.5253,837,0
2012-04-30,8.427,8.7343,8.3818,8.7343,3112,0
2012-05-01,8.6259,8.6259,8.427,8.427,677,0
2012-05-02,8.401,8.4454,8.401,8.4278,789,0
2012-05-03,8.4903,8.6169,8.427,8.6169,677,0
2012-05-04,8.5962,9.191,8.5962,8.7737,3769,0
2012-05-08,8.8357,9.1285,8.8357,9.1285,677,0
2012-05-09,9.1417,9.4948,9.006,9.006,1874,0
2012-05-10,9.0324,9.0324,8.8338,8.8701,6084,0
2012-05-11,8.653,8.653,8.6078,8.6078,901,0
2012-05-14,8.6228,8.6228,8.6052,8.6052,1169,0
2012-05-15,8.3832,8.3832,6.5115,6.9728,56069,0
2012-05-16,6.9373,7.0971,6.9373,6.9373,6041,0
2012-05-17,6.8752,6.8752,6.6623,6.8307,2921,0
2012-05-18,6.8265,6.8265,6.5643,6.6548,6212,0
2012-05-21,6.5913,7.2301,6.5913,7.0971,6200,0
2012-05-23,7.0979,7.1792,6.8718,7.1792,4828,0
2012-05-24,7.0979,7.2605,7.0979,7.1701,1724,0
2012-05-25,7.0616,7.0616,7.0073,7.0073,452,0
2012-05-29,7.0526,7.0526,7.0526,7.0526,112,0
2012-05-30,7.1431,7.568,7.0979,7.568,1130,0
2012-05-31,7.2334,7.2334,7.2334,7.2334,110,0
2012-06-01,7.2334,7.2334,6.9171,6.9171,2116,0
2012-06-04,6.9171,7.0073,6.7814,6.7814,2303,0
2012-06-05,6.9171,7.4142,6.7994,6.7994,15212,0
2012-06-06,6.7994,6.7994,6.7994,6.7994,110,0
2012-06-07,6.8538,7.4595,6.8538,7.0979,3843,0
2012-06-08,7.1881,7.2245,7.1881,7.2154,774,0
2012-06-12,7.2154,7.2425,6.9802,7.2154,2025,0
2012-06-13,7.2334,7.2605,7.2334,7.2605,220,0
2012-06-15,7.1973,7.568,7.1431,7.1431,1438,0
2012-06-18,6.926,6.9802,6.8808,6.8808,2377,0
2012-06-19,7.0073,7.1431,7.0073,7.0164,1216,0
2012-06-20,7.0616,7.2245,7.0616,7.2245,719,0
2012-06-22,6.9983,7.2154,6.9983,7.2154,220,0
2012-06-25,7.3239,7.3239,7.3239,7.3239,275,0
2012-06-26,7.6674,7.6855,7.5047,7.5047,2998,0
2012-06-27,7.4595,7.4595,7.4595,7.4595,886,0
2012-06-29,7.4565,7.7337,7.4565,7.7337,1184,0
2012-07-03,7.3692,7.3962,7.36,7.36,2213,0
2012-07-05,7.1069,7.342,7.1069,7.342,1554,0
2012-07-06,7.2605,7.4595,7.2605,7.4595,445,0
2012-07-09,7.776,7.776,7.7489,7.776,825,0
2012-07-10,7.8212,7.993,7.8212,7.993,332,0
2012-07-12,7.5952,7.5952,7.5952,7.5952,220,0
2012-07-17,7.8663,7.8663,7.8663,7.8663,110,0
2012-07-18,8.011,8.011,7.2334,7.8212,2322,0
2012-07-23,7.2334,7.2334,7.2334,7.2334,131,0
2012-07-24,7.3872,7.4233,7.3872,7.4233,668,0
2012-07-25,7.5138,8.0472,7.3239,7.4413,11251,0
2012-07-26,6.8718,7.342,6.8718,7.342,663,0
2012-07-27,7.342,7.342,6.8899,6.9171,9355,0
2012-07-30,7.0073,7.5409,7.0073,7.1431,1681,0
2012-07-31,7.1239,7.1239,7.1055,7.1055,332,0
2012-08-02,7.1521,7.1521,7.1521,7.1521,110,0
2012-08-07,7.1881,7.1973,7.0526,7.1973,777,0
2012-08-08,7.0526,7.2245,7.0526,7.1881,671,0
2012-08-09,7.2334,7.2787,7.2245,7.2787,1508,0
2012-08-10,7.3239,7.3781,7.2878,7.3781,1903,0
2012-08-13,7.4053,7.4595,7.4053,7.4595,966,0
2012-08-14,7.9026,7.9026,7.9026,7.9026,220,0
2012-08-15,8.1376,8.1376,7.568,7.568,1363,0
2012-08-16,7.5952,7.5952,7.5952,7.5952,413,0
2012-08-17,7.6855,7.6855,7.6403,7.6403,3872,0
2012-08-20,7.6403,7.8663,7.6403,7.8663,1416,0
2012-08-21,7.776,7.776,7.776,7.776,266,0
2012-08-22,7.8482,7.8663,7.776,7.776,1327,0
2012-08-23,7.7036,7.7036,7.7036,7.7036,231,0
2012-08-24,7.7669,8.1376,7.7308,7.7308,5346,0
2012-08-28,7.9115,7.9568,7.9115,7.9115,1469,0
2012-08-29,8.1287,8.1376,8.029,8.0472,2817,0
2012-09-04,7.9297,7.9568,7.9297,7.9568,553,0
2012-09-05,7.984,7.984,7.9026,7.9026,2487,0
2012-09-06,7.8212,7.8212,7.7579,7.8212,1084,0
2012-09-07,7.7308,7.8212,7.7308,7.8212,1374,0
2012-09-11,7.9568,7.9568,7.8663,7.9568,1338,0
2012-09-12,7.9568,7.9568,7.9568,7.9568,110,0
2012-09-13,7.7036,7.9477,7.6855,7.6855,2213,0
2012-09-14,7.7399,7.9568,7.6855,7.9568,4731,0
2012-09-17,7.9207,8.1376,7.8573,7.9026,3650,0
2012-09-20,8.0381,8.3998,7.6494,7.6494,2676,0
2012-09-21,8.0472,8.0472,8.0472,8.0472,203,0
2012-09-24,7.7217,8.1104,7.7217,8.1104,600,0
2012-09-25,8.1195,8.1195,8.1195,8.1195,110,0
2012-09-26,7.6414,7.6414,7.6414,7.6414,220,0
2012-09-27,7.9463,8.0293,7.8077,7.8077,2043,0
2012-10-01,7.7489,7.776,7.7308,7.7308,997,0
2012-10-02,7.7489,7.7489,7.7489,7.7489,1327,0
2012-10-03,7.5952,7.5952,7.55,7.55,1356,0
2012-10-04,7.5047,7.5319,7.5047,7.5047,1702,0
2012-10-05,7.5138,7.5138,7.5047,7.5047,1800,0
2012-10-08,7.5047,7.5047,7.4957,7.4957,1263,0
2012-10-09,7.4595,7.4595,7.4595,7.4595,122,0
2012-10-10,7.4413,7.4413,7.4142,7.4323,1926,0
2012-10-15,7.5047,7.6132,7.5047,7.559,3708,0
2012-10-18,7.4595,7.4866,7.4595,7.4866,1940,0
2012-10-19,7.55,7.559,7.55,7.559,332,0
2012-10-22,7.5047,7.5047,7.5047,7.5047,141,0
2012-10-23,7.5952,7.6043,7.5859,7.5859,3909,0
2012-10-24,7.5952,7.5952,7.4686,7.4686,220,0
2012-10-25,7.4686,7.4775,7.2514,7.2514,3331,0
2012-10-31,7.1147,7.1147,7.1147,7.1147,1277,0
2012-11-01,7.2334,7.2334,7.2063,7.2334,3439,0
2012-11-05,7.2605,7.4866,7.2605,7.4866,1879,0
2012-11-06,7.512,7.512,7.3734,7.4565,1587,0
2012-11-07,7.4381,7.4381,7.4103,7.4103,1706,0
2012-11-09,7.4473,7.4473,7.4473,7.4473,139,0
2012-11-12,7.4686,7.4686,7.4686,7.4686,553,0
2012-11-13,7.3692,7.3692,6.4016,6.5101,17797,0
2012-11-14,6.6276,6.6728,6.5464,6.5552,5362,0
2012-11-15,6.3654,6.5101,5.6512,5.8952,19229,0
2012-11-16,5.8673,5.895,5.7842,5.895,7963,0
2012-11-19,5.8862,6.9713,5.8682,6.4198,7083,0
2012-11-20,5.8682,6.5373,5.8682,6.2389,3572,0
2012-11-21,6.0614,6.5418,6.0614,6.4772,5487,0
2012-11-26,6.4678,6.4678,6.3293,6.3293,3675,0
2012-11-27,6.4216,6.4678,6.2369,6.4678,7233,0
2012-11-28,6.3016,6.6527,6.0521,6.5602,6116,0
2012-11-29,6.2369,6.5602,6.2369,6.4772,1121,0
2012-11-30,6.6527,7.17,6.6527,6.6527,7904,0
2012-12-03,6.7173,6.7173,6.6527,6.6527,2878,0
2012-12-04,6.7173,6.7173,6.7173,6.7173,324,0
2012-12-05,7.1424,7.1424,6.9945,6.9945,475,0
2012-12-06,6.9298,6.9298,6.9298,6.9298,1050,0
2012-12-07,6.9298,7.1516,6.9298,7.1239,2983,0
2012-12-10,6.6527,6.7913,6.6527,6.7913,1726,0
2012-12-11,6.7913,6.8098,6.7266,6.7913,2569,0
2012-12-12,6.6804,6.6804,6.6619,6.6619,224,0
2012-12-13,6.6619,7.2163,6.6619,7.1609,11625,0
2012-12-17,7.1609,7.2071,7.1609,7.1793,1295,0
2012-12-18,7.281,7.2995,7.1609,7.2995,3786,0
2012-12-19,7.2995,7.3734,7.2995,7.3734,983,0
2012-12-20,7.3456,7.3456,6.6988,7.1885,3372,0
2012-12-21,7.1609,7.1609,6.9298,6.9298,2679,0
2012-12-24,6.9576,6.9576,6.7635,6.7635,2598,0
2012-12-26,6.8005,7.0223,6.8005,7.0223,8753,0
2012-12-27,7.0223,7.0223,6.9853,7.013,5736,0
2012-12-31,6.6988,7.2071,6.6988,7.2071,1570,0
2013-01-02,6.9576,7.4842,6.9576,7.2995,541,0
2013-01-03,7.2071,7.3734,7.2071,7.2163,4098,0
2013-01-04,7.2071,7.3826,7.2071,7.3826,498,0
2013-01-07,7.2995,7.4103,7.2995,7.355,5362,0
2013-01-08,7.3364,7.3734,7.2255,7.3734,4457,0
2013-01-09,7.355,7.355,7.355,7.355,271,0
2013-01-10,7.2348,7.2348,7.2071,7.2348,5895,0
2013-01-11,7.2348,7.3826,7.2348,7.3826,3455,0
2013-01-14,7.355,7.3826,7.355,7.3826,1142,0
2013-01-15,7.5397,8.2512,7.4565,7.9463,8000,0
2013-01-16,7.8169,8.1495,7.7429,7.8353,5776,0
2013-01-18,7.7614,8.242,7.6506,7.8538,5947,0
2013-01-22,7.8077,7.8723,7.5305,7.7614,3550,0
2013-01-23,7.8538,7.9555,7.7614,7.7707,2614,0
2013-01-24,8.2974,8.2974,7.4935,7.6967,7617,0
2013-01-28,7.8077,7.8077,7.8077,7.8077,645,0
2013-01-29,7.8077,8.1495,7.8077,8.0941,3667,0
2013-01-30,8.131,8.1403,7.9463,8.1403,936,0
2013-01-31,8.1588,8.2696,7.6228,8.1218,8273,0
2013-02-01,7.9555,8.2605,7.9555,8.2605,866,0
2013-02-04,8.1403,8.2605,8.1403,8.2235,1277,0
2013-02-05,8.131,8.2974,7.9924,8.2974,5596,0
2013-02-06,8.2696,8.3066,8.2235,8.2605,3550,0
2013-02-11,8.5191,8.5191,8.3805,8.3805,1140,0
2013-02-12,8.3898,8.667,8.3898,8.3898,4833,0
2013-02-13,8.6762,8.6762,7.8077,7.9093,8903,0
2013-02-14,7.9185,7.9278,7.9185,7.9185,1731,0
2013-02-15,8.3435,8.3435,8.2327,8.2974,2335,0
2013-02-19,8.3066,8.5005,8.2974,8.325,2598,0
2013-02-20,8.4082,8.4082,8.4082,8.4082,321,0
2013-02-21,8.325,8.325,8.3158,8.3158,1010,0
2013-02-22,8.3158,8.3158,7.8538,7.8538,757,0
2013-02-25,7.7245,7.8262,7.6228,7.6691,1987,0
2013-03-01,7.6967,7.6967,7.6228,7.6228,4005,0
2013-03-04,7.6228,7.6783,7.3919,7.3919,1315,0
2013-03-05,7.512,7.512,7.2533,7.2533,7476,0
2013-03-06,7.2625,7.3179,7.1147,7.1793,5440,0
2013-03-07,7.2902,7.5767,7.17,7.17,7421,0
2013-03-08,7.1609,7.17,7.1609,7.1609,1416,0
2013-03-11,7.1609,7.1793,7.1609,7.1609,1397,0
2013-03-12,7.1609,7.281,6.6527,7.1609,7712,0
2013-03-13,6.9945,6.9945,6.9298,6.9298,216,0
2013-03-15,7.1239,7.1239,6.8928,6.9576,1547,0
2013-03-18,6.8836,7.2533,6.6804,6.9669,11317,0
2013-03-19,6.8005,7.0314,6.8005,6.9391,1623,0
2013-03-20,6.9298,6.9298,6.6712,6.6712,25646,0
2013-03-21,6.7358,7.1239,6.7358,7.1239,2024,0
2013-03-25,7.1609,7.281,7.1609,7.281,2354,0
2013-03-26,7.1424,7.244,7.1424,7.2163,986,0
2013-03-27,7.2533,7.2533,7.1978,7.2348,1298,0
2013-03-28,7.2625,7.2995,7.0685,7.2995,5413,0
2013-04-01,7.0407,7.2902,6.9391,7.0223,1318,0
2013-04-02,7.0223,7.7614,7.0223,7.5027,10873,0
2013-04-04,7.0777,7.1147,7.0223,7.0962,1863,0
2013-04-05,7.1147,7.1147,7.0685,7.0685,890,0
2013-04-08,7.0962,7.4473,7.0962,7.4473,1606,0
2013-04-09,7.3179,7.7707,7.2533,7.5305,2101,0
2013-04-10,7.2902,7.2902,7.0223,7.0314,11361,0
2013-04-11,7.1147,7.17,6.9391,6.9391,2622,0
2013-04-12,6.9391,7.281,6.9391,7.2717,1344,0
2013-04-15,7.1609,7.2995,7.1609,7.2995,1187,0
2013-04-16,6.9391,7.3364,6.9391,6.9761,4005,0
2013-04-17,6.9576,7.0038,6.9576,7.0038,713,0
2013-04-18,7.8446,7.8446,7.1331,7.4842,3201,0
2013-04-22,7.6043,7.6043,7.6043,7.6043,196,0
2013-04-23,7.1609,7.1609,7.1609,7.1609,108,0
2013-04-24,7.2255,7.5212,6.9484,6.9484,4275,0
2013-04-25,6.9576,7.5674,6.9576,7.0038,8378,0
2013-04-29,6.9298,6.9576,6.9298,6.9576,324,0
2013-04-30,6.7635,6.9945,6.6804,6.8652,7311,0
2013-05-01,6.8098,6.8098,6.6988,6.7542,1623,0
2013-05-02,6.7635,6.7635,6.6988,6.6988,463,0
2013-05-06,6.6988,6.8283,6.6988,6.8283,687,0
2013-05-07,6.8098,7.3919,6.8098,7.3919,1480,0
2013-05-08,6.9761,7.244,6.9761,7.244,2035,0
2013-05-09,7.1793,7.1793,7.0407,7.0407,216,0
2013-05-10,7.0038,7.0407,6.9761,6.9761,921,0
2013-05-14,6.819,6.819,6.745,6.7821,324,0
2013-05-15,6.6988,6.7728,6.5602,6.6527,7728,0
2013-05-16,6.6988,6.9298,6.6988,6.7081,1239,0
2013-05-17,6.9761,6.9761,6.9761,6.9761,649,0
2013-05-21,6.9298,6.9761,6.8374,6.9669,1490,0
2013-05-22,6.9576,7.013,6.9576,7.013,216,0
2013-05-23,6.745,6.7821,6.588,6.7821,2620,0
2013-05-24,6.7081,6.745,6.7081,6.745,324,0
2013-05-28,6.6988,6.8652,6.6988,6.6988,3311,0
2013-05-29,6.9207,7.0223,6.7821,6.7913,4835,0
2013-05-30,6.9945,7.0962,6.9945,7.0962,1880,0
2013-06-03,7.2163,7.3919,7.2163,7.3641,2598,0
2013-06-04,7.3919,7.4011,7.3919,7.4011,216,0
2013-06-06,7.3919,7.6228,7.1793,7.3734,6135,0
2013-06-07,7.2071,7.2071,7.2071,7.2071,114,0
2013-06-10,7.3456,7.3919,7.2071,7.2533,473,0
2013-06-17,7.5581,7.5581,7.5397,7.5397,973,0
2013-06-18,7.5212,7.5397,7.3919,7.3919,3679,0
2013-06-19,7.3826,7.3919,7.3826,7.3919,6304,0
2013-06-20,7.5332,7.5332,7.4955,7.4955,1219,0
2013-06-21,7.0241,7.1749,6.6376,7.1749,3165,0
2013-06-24,7.1561,7.4578,7.0807,7.0807,2171,0
2013-06-27,7.2126,7.3353,7.1938,7.3353,2227,0
2013-06-28,7.3542,7.3542,7.3542,7.3542,106,0
2013-07-01,7.4013,7.4107,7.4013,7.4107,212,0
2013-07-02,7.4201,7.4296,7.4201,7.4296,557,0
2013-07-03,7.5427,7.5427,7.5332,7.5332,530,0
2013-07-05,7.5427,7.5427,7.1938,7.1938,6405,0
2013-07-08,7.043,7.1278,7.043,7.1278,1113,0
2013-07-09,6.911,6.9864,6.2793,6.9864,7208,0
2013-07-10,6.8073,7.3353,6.8073,7.3353,4799,0
2013-07-11,7.3353,7.3353,6.3547,7.1278,3713,0
2013-07-12,7.043,7.0618,6.9864,6.9864,424,0
2013-07-15,6.9864,7.0336,6.9864,7.0336,1532,0
2013-07-17,7.5427,7.5427,7.4767,7.5427,1644,0
2013-07-18,7.5521,7.5898,7.5332,7.5804,1762,0
2013-07-19,7.4578,7.5804,7.4578,7.5804,1485,0
2013-07-23,7.3165,7.3447,7.307,7.307,7288,0
2013-07-24,7.3258,7.3542,7.3258,7.3542,641,0
2013-07-29,7.3353,7.439,7.3353,7.439,1379,0
2013-07-30,7.4861,7.4861,7.3635,7.3635,1102,0
2013-08-05,7.3353,7.3542,7.3353,7.3542,1214,0
2013-08-07,7.5332,7.5332,7.5332,7.5332,117,0
2013-08-08,7.7407,7.7407,7.5144,7.5238,1398,0
2013-08-09,7.3635,7.3635,7.3542,7.3542,1132,0
2013-08-13,7.637,8.4761,7.637,8.1085,75900,0
2013-08-14,7.9669,8.1178,7.9387,8.1178,2944,0
2013-08-15,8.1085,8.1085,7.9198,8.0896,10267,0
2013-08-19,7.6936,8.1178,7.6936,8.0141,6024,0
2013-08-20,8.1085,8.1085,8.0801,8.1085,1570,0
2013-08-21,8.1085,8.1367,8.1085,8.1178,11795,0
2013-08-22,7.7879,8.1085,7.7879,7.9858,955,0
2013-08-23,7.8727,7.8915,7.8444,7.8444,10183,0
2013-08-26,7.7973,7.901,7.7973,7.901,708,0
2013-08-27,7.8444,7.8821,7.835,7.8538,1061,0
2013-08-28,7.8915,8.1367,7.8915,8.1178,2174,0
2013-08-29,8.0896,8.0896,8.0896,8.0896,106,0
2013-08-30,8.0141,8.0235,8.0141,8.0235,2121,0
2013-09-03,8.0141,8.0423,7.7973,7.7973,4560,0
2013-09-04,7.835,7.8821,7.835,7.8821,4773,0
2013-09-05,7.8821,7.8821,7.8821,7.8821,1674,0
2013-09-06,8.0046,8.4101,8.0046,8.1555,12928,0
2013-09-09,8.1555,8.1839,8.0518,8.1462,7865,0
2013-09-10,8.0613,8.2498,8.0613,8.2498,15542,0
2013-09-11,8.297,8.297,8.297,8.297,1591,0
2013-09-13,8.3064,8.4383,8.1273,8.4383,6927,0
2013-09-16,8.4761,8.4761,8.2027,8.3441,9726,0
2013-09-17,8.7778,8.7778,8.2404,8.561,13200,0
2013-09-18,8.5422,8.5422,8.0801,8.0801,18943,0
2013-09-20,8.1462,8.4006,8.1085,8.4006,5879,0
2013-09-23,8.3912,8.4573,8.1462,8.1462,10648,0
2013-09-24,8.1462,8.3347,8.1462,8.2027,424,0
2013-09-25,8.1839,8.4383,8.1555,8.2216,1803,0
2013-09-26,8.4101,8.4101,8.3347,8.3441,637,0
2013-09-27,8.1178,8.3158,8.1085,8.3064,4138,0
2013-09-30,8.3064,8.3724,8.1744,8.2121,6399,0
2013-10-01,8.3252,8.3912,8.2027,8.3441,8327,0
2013-10-02,8.3818,8.3912,8.1932,8.2027,14304,0
2013-10-03,8.1178,8.1178,7.9952,8.1085,1485,0
2013-10-04,8.165,8.2121,8.0708,8.2121,2288,0
2013-10-07,8.1555,8.297,7.7879,7.7879,6364,0
2013-10-08,8.3912,8.3912,8.2687,8.2875,3501,0
2013-10-10,8.4195,8.5327,8.2404,8.2404,8584,0
2013-10-11,8.2216,8.2404,8.2216,8.2404,212,0
2013-10-14,8.2498,8.3441,8.2498,8.297,1568,0
2013-10-15,8.3252,8.3912,8.3252,8.3912,4719,0
2013-10-16,8.3158,8.3912,8.2027,8.2498,2190,0
2013-10-17,8.3441,8.3912,8.3347,8.3724,1063,0
2013-10-18,7.7879,8.1744,7.7879,8.1744,1591,0
2013-10-21,8.033,8.1085,8.033,8.1085,2743,0
2013-10-22,8.0896,8.1085,8.0896,8.1085,1272,0
2013-10-24,7.9387,8.1085,7.901,7.9858,2933,0
2013-10-25,8.1932,8.1932,7.8821,8.0141,1394,0
2013-10-28,8.1555,8.1555,8.0141,8.0613,2850,0
2013-10-29,7.9198,7.9387,7.9104,7.9198,1166,0
2013-10-30,8.2027,8.2027,8.2027,8.2027,106,0
2013-10-31,8.0896,8.3347,7.9198,7.9575,15824,0
2013-11-01,7.9481,7.9481,7.9481,7.9481,106,0
2013-11-05,8.0141,8.0801,7.901,7.9669,4906,0
2013-11-07,7.7313,7.9858,7.7313,7.7784,530,0
2013-11-08,7.7879,8.0141,7.7879,8.0141,881,0
2013-11-12,8.0046,8.0046,8.0046,8.0046,106,0
2013-11-13,8.0141,8.0141,7.9198,7.9198,1297,0
2013-11-14,8.0141,8.2498,8.0141,8.1555,6769,0
2013-11-15,8.0141,8.0141,7.8727,7.8727,3521,0
2013-11-18,8.0046,8.0046,7.9952,8.0046,743,0
2013-11-19,7.9764,7.9764,7.9764,7.9764,184,0
2013-11-20,8.0141,8.0141,7.7784,7.8256,3634,0
2013-11-21,8.0141,8.0141,8.0141,8.0141,3458,0
2013-11-22,7.8727,8.0613,7.8727,8.0141,6046,0
2013-11-25,8.0141,8.0141,7.9764,7.9764,623,0
2013-11-26,8.0141,8.0141,7.8444,7.8444,2121,0
2013-11-27,7.9764,8.5233,7.9198,8.0896,75005,0
2013-11-29,8.2027,8.2027,7.8633,8.0141,19498,0
2013-12-02,8.0141,8.0141,7.9198,7.9292,2016,0
2013-12-03,7.8821,7.8821,7.637,7.703,10183,0
2013-12-04,7.6463,7.7407,7.5898,7.6558,3318,0
2013-12-05,7.637,7.637,7.637,7.637,328,0
2013-12-06,7.7313,7.8538,7.7313,7.7784,5590,0
2013-12-09,7.6841,7.6841,7.5615,7.637,2277,0
2013-12-10,7.637,7.7784,7.637,7.7784,10521,0
2013-12-11,7.7879,7.7879,7.637,7.6841,1326,0
2013-12-13,7.5993,7.703,7.2598,7.703,9548,0
2013-12-16,7.6841,7.6841,7.637,7.637,6813,0
2013-12-17,7.5427,7.7218,7.5427,7.7218,7055,0
2013-12-18,7.6558,7.8915,7.6558,7.7784,13450,0
2013-12-19,7.769,7.7784,7.7313,7.7313,4731,0
2013-12-20,7.7784,7.7784,7.7784,7.7784,3134,0
2013-12-24,7.5709,7.7784,7.5615,7.5898,3249,0
2013-12-26,7.505,7.7879,7.505,7.7879,10979,0
2013-12-27,7.7218,7.7502,7.505,7.6086,4242,0
2013-12-30,7.7784,8.0046,7.637,7.637,9719,0
2013-12-31,7.637,7.637,7.637,7.637,1462,0
2014-01-02,7.6936,7.6936,7.6936,7.6936,654,0
2014-01-03,7.9104,7.9198,7.7784,7.7784,3263,0
2014-01-06,7.9481,7.9481,7.8727,7.9198,1698,0
2014-01-07,7.9669,7.9669,7.9481,7.9481,590,0
2014-01-09,7.9669,7.9669,7.8256,7.9669,2466,0
2014-01-15,7.8821,7.8821,7.8727,7.8727,2438,0
2014-01-16,7.835,7.835,7.835,7.835,371,0
2014-01-17,7.9575,7.9575,7.8727,7.8727,3622,0
2014-01-21,7.9575,7.9669,7.9575,7.9669,5515,0
2014-01-23,8.0046,8.0046,7.5427,7.5615,16227,0
2014-01-24,8.0423,8.2498,7.4673,7.703,30627,0
2014-01-27,7.5427,7.5427,7.4673,7.5238,7424,0
2014-01-28,7.505,7.505,7.4955,7.4955,1166,0
2014-01-29,7.5427,7.5615,7.5427,7.5615,769,0
2014-01-30,7.5615,7.5615,7.5144,7.5427,3747,0
2014-01-31,7.4673,7.4673,7.4673,7.4673,181,0
2014-02-03,7.4673,7.4673,7.2976,7.439,3900,0
2014-02-04,7.4296,7.4296,7.3824,7.3824,1804,0
2014-02-05,7.4955,7.4955,7.4767,7.4767,483,0
2014-02-06,7.637,7.6841,7.5521,7.5521,10567,0
2014-02-07,7.439,7.637,7.439,7.5427,4286,0
2014-02-10,7.4296,7.6558,7.4296,7.6558,4296,0
2014-02-11,7.7313,7.7313,7.5427,7.703,3114,0
2014-02-12,7.8256,7.8256,7.5898,7.5898,5018,0
2014-02-13,7.6558,7.7218,7.5898,7.6841,14673,0
2014-02-14,7.9669,8.0235,7.6748,7.6841,6645,0
2014-02-18,7.6841,7.6841,7.5804,7.5804,6979,0
2014-02-19,7.637,7.6841,7.6275,7.6841,4136,0
2014-02-20,7.6558,7.703,7.5427,7.6841,3997,0
2014-02-21,7.7125,7.8538,7.7125,7.7973,555,0
2014-02-24,7.8915,7.8915,7.8727,7.8727,464,0
2014-02-25,7.6181,8.0518,7.5898,7.7595,28988,0
2014-02-26,7.8256,7.9764,7.7595,7.8444,1281,0
2014-02-27,7.7313,7.7313,7.7218,7.7218,2232,0
2014-02-28,7.6748,7.8161,7.6652,7.6936,3816,0
2014-03-03,7.7502,7.901,7.7502,7.7784,795,0
2014-03-04,8.1839,8.3347,7.9198,8.0235,6789,0
2014-03-05,7.8538,7.8538,7.8538,7.8538,1166,0
2014-03-06,8.0046,8.0046,8.0046,8.0046,848,0
2014-03-07,7.8915,7.901,7.703,7.703,5957,0
2014-03-10,7.7125,8.0708,7.6841,7.8067,34213,0
2014-03-11,7.7313,8.4478,7.6558,8.2404,70890,0
2014-03-12,7.7313,8.2027,7.6558,8.0141,11034,0
2014-03-13,8.1085,8.2027,8.1085,8.1839,4763,0
2014-03-14,8.2027,8.2027,8.0613,8.0613,1895,0
2014-03-17,8.2027,8.2027,7.9481,7.9764,839,0
2014-03-18,8.1555,8.4856,7.769,8.2216,53675,0
2014-03-19,8.099,8.165,7.9669,8.0896,17779,0
2014-03-20,7.9952,8.2027,7.9952,8.1085,4722,0
2014-03-21,8.1178,8.2216,7.9481,8.2216,5122,0
2014-03-24,7.6181,7.6181,6.9016,7.1278,64449,0
2014-03-25,7.3542,7.3542,6.9393,7.0618,34906,0
2014-03-26,7.0901,7.0901,7.0713,7.0713,955,0
2014-03-27,7.0336,7.373,6.9864,7.043,41666,0
2014-03-28,7.0618,7.4013,7.0524,7.0618,1056,0
2014-03-31,7.0618,7.3353,7.0618,7.307,4659,0
2014-04-01,7.3353,7.3635,7.1184,7.2126,22418,0
2014-04-02,7.2976,7.3919,7.2126,7.2598,13346,0
2014-04-03,7.2126,7.4955,7.2126,7.307,9491,0
2014-04-04,7.3165,7.3635,7.307,7.3353,22572,0
2014-04-07,7.2881,7.2881,7.2881,7.2881,106,0
2014-04-08,7.2976,7.3635,7.2598,7.3542,2445,0
2014-04-09,7.3542,7.4201,7.307,7.3919,13688,0
2014-04-10,7.5238,7.5332,7.2976,7.2976,4367,0
2014-04-11,7.2881,7.4013,7.2881,7.4013,637,0
2014-04-16,7.4107,7.4107,7.3165,7.4107,1485,0
2014-04-17,7.4107,7.4107,7.3447,7.3542,7620,0
2014-04-22,7.3542,7.4107,7.3542,7.3542,3522,0
2014-04-23,7.505,7.505,7.3542,7.3542,1440,0
2014-04-24,7.3542,7.3542,7.3542,7.3542,106,0
2014-04-29,7.3542,7.3635,7.3542,7.3542,4977,0
2014-05-01,7.3635,7.3635,7.3542,7.3542,2679,0
2014-05-02,7.4673,7.4673,7.4673,7.4673,212,0
2014-05-05,7.3542,7.3542,7.3542,7.3542,217,0
2014-05-06,7.3165,7.3447,7.3165,7.3447,710,0
2014-05-07,7.3542,7.373,7.3353,7.373,3016,0
2014-05-08,7.2315,7.2692,7.2126,7.2503,5781,0
2014-05-09,7.2126,7.2315,7.2126,7.2126,1591,0
2014-05-13,7.1561,7.2598,6.9298,7.2315,41001,0
2014-05-14,6.911,7.0901,6.8356,7.0241,5350,0
2014-05-15,6.8638,7.0147,6.8544,6.977,1710,0
2014-05-16,6.8828,6.8828,6.4678,6.7884,10437,0
2014-05-19,6.8261,6.8638,6.8261,6.8356,1816,0
2014-05-20,6.8638,6.8638,6.7602,6.7602,2985,0
2014-05-21,6.8544,6.8544,6.8356,6.8356,637,0
2014-05-22,6.7979,6.7979,6.6848,6.6848,5827,0
2014-05-23,6.6471,6.6848,6.4113,6.4113,6650,0
2014-05-27,6.5905,6.5905,6.4962,6.5056,9369,0
2014-05-28,6.5622,6.5622,6.5151,6.5151,318,0
2014-05-29,6.581,7.0618,6.5433,6.5999,6682,0
2014-05-30,6.4019,6.6471,6.4019,6.449,4359,0
2014-06-02,6.3642,6.3642,6.3642,6.3642,552,0
2014-06-03,6.5999,6.5999,6.5056,6.5056,1061,0
2014-06-04,6.4207,6.5433,6.4207,6.5433,706,0
2014-06-05,6.4019,6.4867,6.3642,6.4867,7472,0
2014-06-09,6.4584,6.6848,6.4396,6.6564,4165,0
2014-06-10,6.8638,6.9393,6.6187,6.6187,5532,0
2014-06-19,6.6471,6.6471,6.6471,6.6471,236,0
2014-06-20,6.5433,6.6094,6.5433,6.6094,1853,0
2014-06-26,6.5528,6.5528,6.5528,6.5528,106,0
2014-06-27,6.7696,6.8356,6.6376,6.6376,2411,0
2014-06-30,6.6471,6.6471,6.5433,6.5622,1451,0
2014-07-01,6.6282,6.8261,6.6282,6.7884,1442,0
2014-07-02,6.9016,6.911,6.6376,6.6376,2016,0
2014-07-07,6.6471,6.6941,6.6471,6.6941,1443,0
2014-07-09,6.5151,6.5151,6.5056,6.5056,476,0
2014-07-11,6.6094,6.6094,6.3642,6.3642,3167,0
2014-07-14,6.3642,6.5905,6.3642,6.5905,3662,0
2014-07-16,6.3453,6.5905,6.317,6.5905,3715,0
2014-07-17,6.3736,6.3736,6.3265,6.3642,1699,0
2014-07-18,6.5151,6.5151,6.5151,6.5151,353,0
2014-07-21,6.4113,6.4113,6.317,6.3265,743,0
2014-07-22,6.4113,6.5717,6.4113,6.4962,7096,0
2014-07-23,6.5056,6.5056,6.5056,6.5056,212,0
2014-07-24,6.4301,6.449,6.4301,6.449,1078,0
2014-07-25,6.3359,6.5717,6.3359,6.5717,14347,0
2014-07-29,6.3359,6.5999,6.1662,6.4207,23807,0
2014-07-30,6.4019,6.581,6.2699,6.5056,12307,0
2014-07-31,6.4584,6.4584,6.4584,6.4584,541,0
2014-08-01,6.2039,7.0995,6.2039,6.7979,29838,0
2014-08-04,6.713,6.713,6.4678,6.4678,1575,0
2014-08-05,6.5999,6.8922,6.2699,6.6564,15994,0
2014-08-06,6.6941,7.0901,6.4773,6.5622,5101,0
2014-08-07,6.4678,6.4678,6.4678,6.4678,106,0
2014-08-08,6.4678,6.4678,6.3736,6.3736,530,0
2014-08-11,6.3736,6.534,6.3642,6.3736,784,0
2014-08-12,6.2888,6.6659,6.2888,6.6376,11638,0
2014-08-13,6.5999,6.6282,6.5056,6.6094,8497,0
2014-08-14,6.3736,6.7884,6.3736,6.779,1485,0
2014-08-15,6.7884,7.0618,6.5056,6.7979,5756,0
2014-08-21,6.7979,6.7979,6.7979,6.7979,212,0
2014-08-22,6.779,6.779,6.779,6.779,106,0
2014-08-25,6.7507,6.779,6.7507,6.7507,1310,0
2014-08-26,6.977,6.977,6.6564,6.6564,780,0
2014-08-27,7.2315,7.2315,7.0901,7.0901,2121,0
2014-08-28,7.0241,7.0901,6.7696,6.7696,2184,0
2014-08-29,7.0147,7.0147,6.6941,6.8356,926,0
2014-09-03,7.0618,7.0713,7.0524,7.0713,2981,0
2014-09-04,6.9393,7.241,6.8828,6.9393,12086,0
2014-09-05,7.0524,7.2126,7.0241,7.0336,13333,0
2014-09-10,6.9298,7.0241,6.9298,7.0241,1924,0
2014-09-11,6.977,6.977,6.977,6.977,3018,0
2014-09-12,7.0713,7.2126,7.0713,7.2126,5803,0
2014-09-15,7.5332,7.5332,7.1656,7.3542,6104,0
2014-09-16,7.1656,7.4767,7.1656,7.2033,1371,0
2014-09-17,7.2976,7.6652,7.2976,7.6652,19381,0
2014-09-23,7.637,7.637,7.2976,7.2976,820,0
2014-09-24,7.4296,7.4296,7.4107,7.4107,1849,0
2014-09-26,7.4673,7.4955,7.4578,7.4955,1485,0
2014-09-29,7.2692,7.2881,7.2692,7.2881,657,0
2014-10-06,7.5332,7.5332,7.5332,7.5332,212,0
2014-10-08,7.2221,7.241,7.2126,7.2126,1980,0
2014-10-14,7.0053,7.0053,7.0053,7.0053,1321,0
2014-10-15,6.977,6.977,6.8828,6.8828,2910,0
2014-10-16,6.6941,6.7036,6.2227,6.6187,5202,0
2014-10-17,6.713,6.713,6.713,6.713,148,0
2014-10-20,6.2039,6.2322,5.657,5.657,20754,0
2014-10-21,5.2327,6.0624,5.2233,6.0624,34078,0
2014-10-22,6.0341,6.0341,5.8644,6.0059,1097,0
2014-10-23,5.9305,6.0624,5.9305,6.0341,1614,0
2014-10-24,6.0624,6.0907,5.9493,5.9493,3368,0
2014-10-27,6.0624,6.1662,6.053,6.1662,721,0
2014-10-28,6.138,6.138,6.138,6.138,106,0
2014-10-29,6.1191,6.1285,6.053,6.053,5021,0
2014-10-30,6.1191,6.1191,5.8456,5.8456,4752,0
2014-10-31,5.9399,6.1285,5.8456,6.0436,4725,0
2014-11-03,5.987,6.0341,5.987,6.0341,3501,0
2014-11-04,5.9964,5.9964,5.9964,5.9964,413,0
2014-11-05,5.987,6.0341,5.987,6.0341,795,0
2014-11-06,5.8267,6.0247,5.6099,6.0247,6273,0
2014-11-10,5.7985,5.9493,5.7985,5.9493,1061,0
2014-11-11,5.9305,5.9399,5.8174,5.9399,3488,0
2014-11-12,5.9022,5.9022,5.9022,5.9022,168,0
2014-11-13,5.9022,6.0247,5.8928,6.0247,3761,0
2014-11-14,6.0341,6.0341,6.0341,6.0341,106,0
2014-11-18,5.7136,5.7136,5.7136,5.7136,106,0
2014-11-20,6.1096,6.1285,6.0813,6.1285,2157,0
2014-11-21,6.0813,6.0813,6.0624,6.0718,1700,0
2014-11-25,6.1191,6.1191,6.0813,6.0813,530,0
2014-11-26,6.0341,6.0813,6.0341,6.0813,1803,0
2014-12-01,5.7513,6.0247,5.7513,6.0247,424,0
2014-12-02,6.1191,6.1191,6.1191,6.1191,106,0
2014-12-04,5.7985,5.8174,5.789,5.8079,3288,0
2014-12-05,5.8079,5.8079,5.7702,5.8079,9864,0
2014-12-08,5.742,5.7702,5.7043,5.7608,6817,0
2014-12-09,5.742,5.8833,5.657,5.8833,4329,0
2014-12-10,5.657,5.7043,5.657,5.7043,4773,0
2014-12-11,5.6853,5.6853,5.525,5.525,5633,0
2014-12-15,5.742,5.9116,5.6758,5.8079,2336,0
2014-12-17,5.7231,6.0436,5.7043,5.7043,1959,0
2014-12-18,5.7043,5.7043,5.7043,5.7043,991,0
2014-12-19,5.7043,6.1191,5.6664,6.1191,4268,0
2014-12-22,6.1096,6.1191,5.8644,6.0153,2883,0
2014-12-23,5.9587,6.0153,5.9587,5.9964,2121,0
2014-12-24,6.1191,6.1191,6.1191,6.1191,1073,0
2014-12-29,6.1191,6.1191,5.8456,5.8456,511,0
2014-12-30,6.1191,6.1191,6.1191,6.1191,1348,0
2015-01-05,5.9305,5.9305,5.8928,5.8928,1061,0
2015-01-09,5.8928,5.9399,5.8928,5.9399,1606,0
2015-01-12,5.8551,5.8551,5.8551,5.8551,106,0
2015-01-13,5.8928,5.8928,5.8928,5.8928,265,0
2015-01-14,5.8928,6.1191,5.8928,6.0059,1964,0
2015-01-15,5.9022,5.9022,5.8928,5.8928,707,0
2015-01-16,6.1191,6.1191,6.1002,6.1191,1256,0
2015-01-22,6.1191,6.1191,6.1191,6.1191,318,0
2015-01-23,5.9399,6.1191,5.657,6.1191,14370,0
2015-01-26,5.8644,6.5905,5.8644,6.4678,21477,0
2015-01-27,6.4584,6.581,6.3547,6.3547,27396,0
2015-01-28,6.2888,6.2888,6.0813,6.0813,870,0
2015-01-29,5.987,6.317,5.7513,6.185,46938,0
2015-01-30,6.2322,6.3642,6.0341,6.0813,35081,0
2015-02-02,6.0059,6.185,5.9022,5.9022,1185,0
2015-02-03,5.9964,5.9964,5.9776,5.9776,432,0
2015-02-04,5.9022,5.9399,5.9022,5.9116,4020,0
2015-02-05,5.8928,5.8928,5.8928,5.8928,235,0
2015-02-06,5.6664,5.8174,5.6664,5.8174,3575,0
2015-02-09,5.8079,5.8079,5.8079,5.8079,212,0
2015-02-10,5.7513,6.053,5.5816,5.7797,37149,0
2015-02-11,5.9116,6.3547,5.7043,6.1757,67386,0
2015-02-12,6.3924,6.4019,6.2227,6.2227,9408,0
2015-02-13,6.2511,6.2888,6.0059,6.1285,6293,0
2015-02-17,6.3076,6.3076,5.8174,5.9116,39986,0
2015-02-18,5.9116,6.4301,5.7513,6.2227,191576,0
2015-02-19,6.2416,6.4113,6.1945,6.2416,47424,0
2015-02-20,6.0813,6.0813,5.9116,5.9682,2214,0
2015-02-26,5.8928,6.0718,5.7608,6.0718,71274,0
2015-02-27,5.7985,6.3076,5.7985,6.0813,102113,0
2015-03-02,5.8833,6.2039,5.8833,6.1285,67138,0
2015-03-03,6.1285,6.1285,6.1285,6.1285,106,0
2015-03-04,6.0153,6.0153,5.8739,5.9022,5939,0
2015-03-06,6.0813,6.0813,6.0059,6.0059,2227,0
2015-03-09,5.8928,6.0813,5.8644,5.9682,1379,0
2015-03-10,6.0153,6.0153,6.0153,6.0153,106,0
2015-03-11,6.0624,6.0813,5.9399,6.0813,424,0
2015-03-12,6.053,6.053,5.8174,5.8644,3501,0
2015-03-13,5.8644,5.8644,5.8644,5.8644,318,0
2015-03-16,5.8644,5.9022,5.8644,5.9022,1591,0
2015-03-17,5.9305,5.9305,5.7043,5.8928,17712,0
2015-03-18,5.9399,6.0718,5.9399,6.0718,1803,0
2015-03-19,5.987,6.1285,5.9022,5.9399,4773,0
2015-03-20,5.9399,6.2604,5.7043,5.7043,60456,0
2015-03-23,6.0718,6.0718,5.7797,5.9587,16970,0
2015-03-24,6.0813,6.0813,6.0813,6.0813,318,0
2015-03-25,6.0059,6.0059,6.0059,6.0059,424,0
2015-03-26,6.1191,6.1191,6.1191,6.1191,106,0
2015-03-27,6.0436,6.5056,6.0436,6.4867,41046,0
2015-03-30,6.4207,6.4207,6.3642,6.4113,9969,0
2015-03-31,6.4962,6.5245,6.4207,6.4962,9291,0
2015-04-01,6.4962,6.4962,6.449,6.449,637,0
2015-04-02,6.4867,6.6564,6.449,6.6471,3182,0
2015-04-06,6.5905,6.6564,6.4962,6.6564,6682,0
2015-04-07,6.5151,6.5151,6.5151,6.5151,230,0
2015-04-08,6.4113,6.4962,6.317,6.4962,10501,0
2015-04-09,6.5056,6.5056,6.2416,6.2416,299,0
2015-04-10,6.2416,6.2416,6.2416,6.2416,106,0
2015-04-13,6.2416,6.4678,6.2039,6.4113,5728,0
2015-04-14,6.1757,6.1757,6.1757,6.1757,318,0
2015-04-15,6.317,6.5905,6.317,6.5056,1393,0
2015-04-16,6.4773,6.5151,6.4396,6.5056,8778,0
2015-04-20,6.4678,6.4867,6.4678,6.4867,1576,0
2015-04-22,6.3924,6.3924,6.3924,6.3924,2121,0
2015-04-24,6.2227,6.4584,6.2227,6.4584,8393,0
2015-04-27,6.4584,6.4584,6.4584,6.4584,318,0
2015-04-28,6.449,6.4584,6.4301,6.4301,848,0
2015-04-29,6.1096,6.317,6.1096,6.317,3607,0
2015-04-30,6.2793,6.2793,6.2793,6.2793,212,0
2015-05-01,6.1285,6.317,6.1285,6.1757,8379,0
2015-05-04,6.1285,6.3924,6.1285,6.3924,4560,0
2015-05-05,6.1285,6.4207,6.1285,6.3924,1166,0
2015-05-06,6.2793,6.2793,6.1757,6.1945,5414,0
2015-05-08,6.4113,6.4867,6.2416,6.4867,4985,0
2015-05-11,6.317,6.5056,6.1945,6.1945,743,0
2015-05-13,6.3547,6.3547,6.3453,6.3453,870,0
2015-05-14,6.2981,6.317,6.1473,6.2227,8591,0
2015-05-15,6.0341,6.1285,5.9493,6.0436,10921,0
2015-05-18,6.0813,6.0813,6.053,6.053,1178,0
2015-05-19,5.9682,5.9682,5.9493,5.9493,1109,0
2015-05-20,5.9493,5.9493,5.9493,5.9493,55,0
2015-05-21,5.9587,6.0059,5.9587,6.0059,1803,0
2015-05-22,6.0247,6.0813,6.0247,6.0813,1166,0
2015-05-26,6.0907,6.1757,6.0813,6.1096,8980,0
2015-05-27,6.1285,6.1285,6.1285,6.1285,106,0
2015-05-28,6.1285,6.1285,6.1002,6.1002,530,0
2015-05-29,6.1662,6.1662,6.0624,6.0624,637,0
2015-06-01,6.1945,6.2888,6.1945,6.2888,5458,0
2015-06-02,6.2888,6.2888,6.2888,6.2888,33,0
2015-06-03,6.2981,6.2981,6.2981,6.2981,106,0
2015-06-04,6.3453,6.3453,6.3453,6.3453,106,0
2015-06-05,6.2981,6.317,6.2981,6.2981,1485,0
2015-06-08,6.0341,6.0341,6.0341,6.0341,2016,0
2015-06-09,6.0341,6.0341,6.0341,6.0341,20,0
2015-06-10,6.0341,6.0341,6.0341,6.0341,133,0
2015-06-11,6.2227,6.2227,6.2227,6.2227,1909,0
2015-06-12,6.317,6.3642,6.317,6.3642,1272,0
2015-06-15,6.3359,6.3359,6.3359,6.3359,106,0
2015-06-16,6.3453,6.3453,6.0436,6.0436,318,0
2015-06-17,6.3265,6.3265,5.9964,6.0153,637,0
2015-06-18,6.2981,6.3642,6.2039,6.3642,1166,0
2015-06-19,5.9776,5.9776,5.9399,5.9493,2440,0
2015-06-22,6.0813,6.0813,6.0813,6.0813,106,0
2015-06-23,5.987,6.053,5.987,6.0436,675,0
2015-06-24,6.0813,6.2981,6.0813,6.2981,2333,0
2015-06-25,6.317,6.317,6.2888,6.317,848,0
2015-06-26,6.317,6.317,6.317,6.317,104,0
2015-06-29,6.4135,6.4135,6.4135,6.4135,1245,0
2015-07-01,6.4135,6.4135,6.4135,6.4135,104,0
2015-07-02,6.1723,6.1916,6.1723,6.1916,207,0
2015-07-07,6.1916,6.1916,6.1916,6.1916,104,0
2015-07-08,6.1916,6.1916,6.1916,6.1916,104,0
2015-07-10,6.5003,6.5003,6.5003,6.5003,104,0
2015-07-13,6.5003,6.5003,6.2688,6.2688,2489,0
2015-07-15,6.2688,6.2688,6.2688,6.2688,74,0
2015-07-16,6.2977,6.2977,6.2977,6.2977,311,0
2015-07-17,6.2977,6.2977,6.2977,6.2977,104,0
2015-07-20,6.2977,6.2977,6.2977,6.2977,104,0
2015-07-24,6.0277,6.0374,5.4201,5.9505,7466,0
2015-07-29,5.9216,5.9313,5.8444,5.8444,2384,0
2015-07-30,5.9313,5.9313,5.912,5.9216,1037,0
2015-07-31,5.7962,6.0277,5.7962,6.0277,1452,0
2015-08-03,6.0277,6.0277,6.0277,6.0277,53,0
2015-08-04,5.719,5.8348,5.719,5.8348,207,0
2015-08-06,5.883,5.883,5.883,5.883,104,0
2015-08-07,5.883,5.883,5.883,5.883,104,0
2015-08-10,6.0084,6.0084,6.0084,6.0084,104,0
2015-08-12,6.0277,6.0277,5.8155,5.8155,414,0
2015-08-13,6.751,7.6576,6.5099,7.2332,47489,0
2015-08-14,7.2332,7.2332,6.9439,7.2332,18042,0
2015-08-17,7.2332,7.2332,7.2332,7.2332,104,0
2015-08-18,7.1946,7.3104,7.1946,7.3104,1763,0
2015-08-19,7.1368,7.1753,7.0403,7.0403,5288,0
2015-08-20,6.9922,6.9922,6.8282,6.8378,6843,0
2015-08-21,6.7221,6.751,6.7028,6.751,3111,0
2015-08-24,6.2688,6.7606,6.1723,6.7606,2521,0
2015-08-25,6.7606,6.7606,6.7606,6.7606,104,0
2015-08-26,6.751,6.751,6.751,6.751,3733,0
2015-08-27,6.8185,6.8571,6.8185,6.8571,1970,0
2015-08-28,6.8185,6.8185,6.8185,6.8185,104,0
2015-09-01,6.8185,6.8185,6.8185,6.8185,104,0
2015-09-02,6.8185,6.8185,6.8185,6.8185,104,0
2015-09-03,6.6835,6.7124,6.6835,6.7124,1141,0
2015-09-04,6.7124,6.7124,6.7124,6.7124,104,0
2015-09-08,6.9439,7.4165,6.9439,7.2332,5702,0
2015-09-09,7.0403,7.32,7.0403,7.32,622,0
2015-09-10,7.3104,7.3297,6.915,7.2043,2144,0
2015-09-11,7.3297,7.3297,7.2525,7.3297,1763,0
2015-09-14,7.1464,7.2429,7.1464,7.2429,934,0
2015-09-15,7.4454,7.4744,7.4454,7.4744,518,0
2015-09-16,7.2429,7.3297,7.1175,7.3297,1141,0
2015-09-17,7.32,7.4744,7.32,7.4744,502,0
2015-09-18,7.2815,7.32,6.8957,6.8957,2904,0
2015-09-21,6.5582,7.2332,6.5582,7.2332,934,0
2015-09-22,6.9922,7.0115,6.9922,7.0115,518,0
2015-09-23,7.0499,7.1464,6.8957,6.8957,448,0
2015-09-24,6.8957,6.8957,6.8957,6.8957,160,0
2015-09-25,6.8957,6.8957,6.8957,6.8957,207,0
2015-09-28,6.751,6.8957,6.751,6.8764,1746,0
2015-09-29,6.7799,6.9536,6.751,6.9536,3111,0
2015-10-01,6.9536,6.9536,6.9536,6.9536,104,0
2015-10-02,6.8185,6.886,6.5582,6.886,1452,0
2015-10-05,6.6256,6.7414,6.6256,6.7414,1616,0
2015-10-06,6.751,6.751,6.751,6.751,2696,0
2015-10-07,6.7124,6.7124,6.7124,6.7124,1057,0
2015-10-12,6.7028,6.7028,6.5774,6.5967,2696,0
2015-10-13,6.5582,6.5582,6.5582,6.5582,311,0
2015-10-14,6.587,6.6449,6.5099,6.5196,9540,0
2015-10-15,6.6449,6.751,6.6449,6.751,3733,0
2015-10-16,6.751,6.751,6.751,6.751,104,0
2015-10-20,6.751,6.751,6.751,6.751,104,0
2015-10-22,6.6159,6.6159,6.5774,6.6063,2593,0
2015-10-23,6.6063,6.6063,6.6063,6.6063,104,0
2015-10-26,6.6545,6.6545,6.6545,6.6545,104,0
2015-10-27,6.5774,6.6063,6.5774,6.6063,518,0
2015-10-28,6.5389,6.6159,6.5292,6.6159,5081,0
2015-10-29,6.6545,6.6545,6.6545,6.6545,725,0
2015-10-30,6.751,6.8378,6.7317,6.8378,3318,0
2015-11-02,6.7992,6.915,6.7992,6.8957,9775,0
2015-11-03,6.8957,6.8957,6.8957,6.8957,52,0
2015-11-04,6.8957,6.8957,6.8957,6.8957,78,0
2015-11-05,6.8668,6.8957,6.8668,6.8957,1037,0
2015-11-06,6.8957,6.8957,6.8957,6.8957,104,0
2015-11-10,6.8571,7.0403,6.8475,7.0306,2696,0
2015-11-11,7.0306,7.0306,7.0306,7.0306,104,0
2015-11-12,6.9536,6.9536,6.9536,6.9536,207,0
2015-11-16,7.9661,8.2459,7.8119,8.2459,35565,0
2015-11-17,8.487,8.6317,7.9084,8.1012,12547,0
2015-11-18,7.918,8.1012,7.918,8.0047,830,0
2015-11-19,8.188,8.188,7.9661,8.0723,1763,0
2015-11-20,8.1687,8.1687,8.0047,8.0047,1555,0
2015-11-23,8.1012,8.1012,8.0433,8.0433,518,0
2015-11-24,8.053,8.0819,8.0433,8.0819,2800,0
2015-11-25,8.0916,8.0916,7.9277,8.0144,6947,0
2015-11-27,8.0723,8.0723,7.9661,7.9661,1245,0
2015-11-30,8.0626,8.0626,7.918,7.918,1866,0
2015-12-01,7.8698,7.8698,7.8601,7.8601,1267,0
2015-12-02,7.8794,7.8794,7.8601,7.8601,3362,0
2015-12-03,7.8601,7.8601,7.8601,7.8601,23,0
2015-12-04,7.8601,7.8601,7.8601,7.8601,104,0
2015-12-07,7.7154,7.9565,7.7154,7.918,1555,0
2015-12-08,7.918,7.918,7.918,7.918,62,0
2015-12-09,7.9565,7.9565,7.7154,7.9565,4459,0
2015-12-10,7.9565,7.9565,7.8505,7.9565,1141,0
2015-12-11,7.7154,7.7154,7.5129,7.619,1245,0
2015-12-14,7.6286,7.6769,7.6286,7.6769,1492,0
2015-12-15,7.6672,7.6672,7.6672,7.6672,725,0
2015-12-16,7.7637,7.8891,7.7637,7.8891,2800,0
2015-12-17,7.8891,7.8891,7.8891,7.8891,104,0
2015-12-18,7.6286,7.7154,7.6286,7.6383,2281,0
2015-12-21,7.783,7.7926,7.783,7.7926,934,0
2015-12-22,7.7154,7.7154,7.7154,7.7154,725,0
2015-12-23,7.8216,7.8216,7.7733,7.7733,1659,0
2015-12-24,7.6817,8.0723,7.6817,8.053,1545,0
2016-01-04,7.7926,7.812,7.783,7.812,1221,0
2016-01-05,7.8119,7.8119,7.7154,7.7154,1481,0
2016-01-06,7.5322,7.5322,7.4839,7.4839,2173,0
2016-01-08,7.6093,7.6093,7.6093,7.6093,207,0
2016-01-11,7.6093,7.6093,7.59,7.6053,1409,0
2016-01-12,7.5997,7.7328,7.5997,7.7155,2865,0
2016-01-13,7.7926,7.8301,7.5707,7.5708,5258,0
2016-01-14,7.4753,7.4753,7.4753,7.4753,183,0
2016-01-15,7.4454,7.4744,7.4261,7.4261,3618,0
2016-01-19,7.3297,7.5611,7.3297,7.5611,725,0
2016-01-20,7.3104,7.3104,7.1078,7.1078,13333,0
2016-01-21,7.0885,7.4318,7.0789,7.4318,819,0
2016-01-22,7.1368,7.4069,7.0885,7.3393,2566,0
2016-01-25,7.2332,7.2332,7.0596,7.0596,3258,0
2016-01-26,7.0596,7.2684,7.0066,7.2684,4784,0
2016-01-27,7.2138,7.2138,7.0403,7.0403,4670,0
2016-01-29,7.3297,7.3297,7.2977,7.2977,598,0
2016-02-02,7.2322,7.2322,6.9922,6.9922,1791,0
2016-02-04,7.0115,7.1329,7.0032,7.0306,14560,0
2016-02-05,7.0403,7.0499,6.9246,6.9391,4899,0
2016-02-08,7.1418,7.1418,7.0386,7.0386,356,0
2016-02-11,6.8475,7.0018,6.8282,6.9922,12200,0
2016-02-16,6.9167,6.9167,6.9167,6.9167,104,0
2016-02-17,7.2332,7.2332,7.2332,7.2332,207,0
2016-02-22,7.4069,7.4069,7.3104,7.3104,1037,0
2016-02-23,7.2804,7.2804,7.2718,7.2718,314,0
2016-02-24,7.1181,7.1368,7.1175,7.1175,5747,0
2016-02-25,7.2062,7.2062,7.0885,7.1946,2007,0
2016-02-29,7.1271,7.1368,7.1271,7.1368,1592,0
2016-03-01,7.0596,7.0885,7.0302,7.0885,7532,0
2016-03-02,7.3007,7.3065,7.2622,7.2718,4271,0
2016-03-03,7.0403,7.243,7.0403,7.2043,6633,0
2016-03-04,7.185,7.1919,7.1499,7.185,11221,0
2016-03-07,7.1946,7.1947,7.1175,7.1271,3497,0
2016-03-08,7.1368,7.185,7.1271,7.156,3211,0
2016-03-10,7.1689,7.1689,7.1212,7.1212,3214,0
2016-03-11,7.0499,7.0499,7.0306,7.0403,3528,0
2016-03-14,7.134,7.134,6.941,6.9439,2911,0
2016-03-15,7.0732,7.4082,7.0732,7.2457,3965,0
2016-03-16,7.1946,7.1946,7.1946,7.1946,114,0
2016-03-17,7.4238,7.4261,7.3104,7.3104,518,0
2016-03-18,7.472,7.472,7.2911,7.426,1185,0
2016-03-21,7.4251,7.4744,7.391,7.391,1857,0
2016-03-22,7.1271,7.2549,7.088,7.207,16731,0
2016-03-23,7.1359,7.1524,7.0885,7.1368,1452,0
2016-03-24,7.1532,7.1705,7.0886,7.1367,6691,0
2016-03-28,7.1368,7.1368,7.0885,7.0885,1347,0
2016-03-29,7.1464,7.1464,7.1464,7.1464,1108,0
2016-03-30,7.1377,7.1464,7.1368,7.1464,2084,0
2016-04-01,7.1568,7.2043,7.156,7.1969,1910,0
2016-04-04,7.0886,7.1946,7.0886,7.1945,362,0
2016-04-05,7.185,7.185,7.1712,7.1712,1000,0
2016-04-06,7.1965,7.1965,7.1571,7.1571,3705,0
2016-04-07,7.2889,7.2889,7.2889,7.2889,191,0
2016-04-08,7.7171,7.7762,7.4021,7.5783,7523,0
2016-04-11,7.8352,8.0321,7.6295,7.8746,8179,0
2016-04-12,7.9534,8.2682,7.9534,8.1679,4031,0
2016-04-13,8.3668,8.3668,8.3668,8.3668,268,0
2016-04-14,8.3865,8.7507,8.1207,8.1207,3756,0
2016-04-18,8.0897,8.0912,7.9657,8.0715,3593,0
2016-04-19,7.973,7.974,7.973,7.974,459,0
2016-04-20,8.089,8.0897,7.973,8.0813,1178,0
2016-04-21,8.0714,8.0714,7.8943,8.0503,1597,0
2016-04-25,8.0508,8.3176,8.0508,8.0912,4170,0
2016-04-26,8.1698,8.4188,8.1698,8.4188,2507,0
2016-04-27,8.5833,8.5833,8.5203,8.5203,391,0
2016-04-28,8.3866,8.4652,8.3866,8.4652,3513,0
2016-04-29,8.4858,8.4858,8.4858,8.4858,253,0
2016-05-02,8.5144,8.6029,8.4609,8.6029,3351,0
2016-05-03,8.5648,8.6128,8.5549,8.603,2194,0
2016-05-04,8.603,8.6128,8.542,8.542,559,0
2016-05-05,8.4161,8.4642,8.4161,8.4642,1440,0
2016-05-06,8.6128,8.6128,8.6128,8.6128,268,0
2016-05-09,8.5566,8.6128,8.5566,8.6128,1360,0
2016-05-10,8.5809,8.6128,8.5129,8.5144,3846,0
2016-05-11,8.4529,8.6128,8.3668,8.3669,8983,0
2016-05-12,8.5243,8.5243,7.8746,8.0124,26881,0
2016-05-13,7.9533,7.9533,7.5301,7.5498,13173,0
2016-05-16,8.0223,8.0223,7.8677,7.9631,6318,0
2016-05-17,7.9731,8.1042,7.9731,7.983,1052,0
2016-05-18,8.1108,8.1403,7.9829,8.1403,3587,0
2016-05-19,8.1304,8.1408,8.0971,8.1408,1250,0
2016-05-20,7.9829,8.0412,7.9829,8.0412,543,0
2016-05-23,8.0764,8.1699,8.0715,8.0715,3233,0
2016-05-24,8.2486,8.2528,8.1207,8.1207,1964,0
2016-05-25,8.0716,8.0842,8.0716,8.0842,2668,0
2016-05-26,8.0912,8.1866,8.0912,8.0912,1647,0
2016-05-27,8.3077,8.3077,8.0813,8.0813,2337,0
2016-05-31,8.0715,8.1331,8.0715,8.0716,5888,0
2016-06-01,8.0715,8.2682,8.0715,8.2585,6188,0
2016-06-02,8.0913,8.1994,8.0913,8.1994,780,0
2016-06-03,8.219,8.5833,8.2093,8.4275,1234,0
2016-06-06,8.5243,8.5243,8.5144,8.5144,1626,0
2016-06-07,8.5143,8.5143,8.5143,8.5143,205,0
2016-06-08,8.5144,8.5144,8.4849,8.4849,2551,0
2016-06-09,8.5243,8.5833,8.2486,8.2683,2453,0
2016-06-10,8.2737,8.2737,8.2737,8.2737,611,0
2016-06-13,8.288,8.3294,8.2782,8.291,1953,0
2016-06-14,8.3471,8.4869,8.3471,8.3963,1291,0
2016-06-15,8.4258,8.603,8.4258,8.5439,6116,0
2016-06-16,8.5145,8.6128,8.485,8.603,8547,0
2016-06-17,8.5636,8.5881,8.5636,8.5636,1359,0
2016-06-20,8.7605,8.9081,8.6325,8.7014,3182,0
2016-06-21,8.8392,8.8491,8.7231,8.8491,3052,0
2016-06-22,9.1838,9.2231,8.8688,9.1739,6745,0
2016-06-23,9.1542,9.351,8.9771,9.2427,12290,0
2016-06-24,9.4003,9.4003,9.1181,9.4002,10044,0
2016-06-27,9.518,9.518,9.3806,9.3806,739,0
2016-06-28,9.419,9.4653,9.3906,9.4298,2757,0
2016-06-29,9.685,9.685,9.49,9.617,3889,0
2016-06-30,9.617,9.704,9.617,9.704,848,0
2016-07-01,9.794,9.794,9.548,9.568,9262,0
2016-07-05,9.686,9.686,9.4692,9.4692,7513,0
2016-07-06,9.607,9.607,9.548,9.558,736,0
2016-07-07,9.548,9.548,9.548,9.548,120,0
2016-07-08,9.646,9.646,9.1247,9.1247,5878,0
2016-07-11,9.4495,9.4495,9.1247,9.2034,2785,0
2016-07-12,9.1278,9.2563,9.1278,9.2231,2336,0
2016-07-13,9.1739,9.1739,8.9574,8.9574,3274,0
2016-07-14,9.0545,9.0557,8.9278,8.9279,2531,0
2016-07-15,9.0952,9.0952,8.9278,8.9377,456,0
2016-07-18,8.8786,8.9574,8.8786,8.9458,1537,0
2016-07-19,8.9771,9.1739,8.6621,8.8491,6016,0
2016-07-20,8.825,8.8589,8.6621,8.6621,2223,0
2016-07-21,8.8392,9.0361,8.8097,8.8097,1432,0
2016-07-25,8.8141,8.9582,8.8141,8.9574,2190,0
2016-07-26,9.0479,9.3511,9.0363,9.0558,6275,0
2016-07-27,9.1838,9.1838,8.9771,8.9771,4297,0
2016-07-28,8.9608,9.0026,8.9608,8.9672,1067,0
2016-07-29,9.0003,9.0003,8.8491,8.8491,2962,0
2016-08-01,8.8491,8.9574,8.8491,8.8491,13571,0
2016-08-02,8.8491,8.9081,8.8097,8.8097,5528,0
2016-08-04,8.9377,8.9377,8.7802,8.8835,919,0
2016-08-05,8.9574,9.292,8.8703,9.1247,3243,0
2016-08-08,9.2723,9.3019,9.1248,9.2051,2880,0
2016-08-09,9.3314,9.3806,9.2625,9.3757,2376,0
2016-08-10,9.3511,9.3511,9.3511,9.3511,303,0
2016-08-11,9.4889,9.79,9.4889,9.774,6581,0
2016-08-12,9.794,9.794,9.2527,9.2527,4556,0
2016-08-15,10.808,11.812,10.444,11.33,64291,0
2016-08-16,11.32,11.32,10.828,11.162,12678,0
2016-08-17,11.615,12.127,10.503,10.72,41823,0
2016-08-18,10.657,11.024,10.657,10.808,13534,0
2016-08-19,10.808,11.261,10.356,10.926,11020,0
2016-08-22,11.271,11.91,10.906,11.605,32551,0
2016-08-23,12.048,12.944,11.074,12.314,61572,0
2016-08-24,12.206,12.757,11.832,11.979,13933,0
2016-08-25,11.812,12.225,11.714,11.851,14412,0
2016-08-26,12.156,12.215,11.733,11.791,7602,0
2016-08-29,11.883,12.009,11.773,11.949,7159,0
2016-08-30,11.802,11.802,11.221,11.271,18763,0
2016-08-31,10.926,11.32,10.837,11.32,3956,0
2016-09-01,11.471,11.471,11.074,11.19,4493,0
2016-09-02,11.271,11.684,11.029,11.391,12976,0
2016-09-06,11.556,11.556,11.32,11.458,10785,0
2016-09-07,10.975,11.349,10.975,11.32,18143,0
2016-09-08,11.241,11.881,10.828,10.828,23021,0
2016-09-09,10.906,11.093,10.828,11.024,3660,0
2016-09-12,10.631,10.7,10.463,10.463,22374,0
2016-09-13,10.434,11.225,10.217,10.828,12707,0
2016-09-14,10.503,10.837,10.503,10.837,3128,0
2016-09-15,10.926,10.926,10.719,10.719,903,0
2016-09-16,10.631,10.631,10.296,10.296,4320,0
2016-09-19,11.467,11.467,10.788,10.926,26419,0
2016-09-20,10.837,10.957,10.365,10.61,8133,0
2016-09-21,10.473,10.766,10.473,10.7,1604,0
2016-09-22,10.729,11.126,10.729,10.739,4030,0
2016-09-23,10.916,11.051,10.784,10.877,6967,0
2016-09-26,10.877,11.015,10.756,11.015,4863,0
2016-09-27,10.542,11.03,10.542,11.004,3083,0
2016-09-28,11.014,11.02,11.007,11.016,7849,0
2016-09-29,11.152,11.152,10.837,10.837,3923,0
2016-09-30,10.917,11.058,10.917,11.058,3710,0
2016-10-03,11.418,11.418,11.133,11.203,6138,0
2016-10-04,11.195,11.271,11.103,11.251,3637,0
2016-10-05,10.916,11.28,10.916,11.153,3442,0
2016-10-06,11.595,11.595,11.133,11.299,4093,0
2016-10-07,11.261,11.604,11.251,11.533,4458,0
2016-10-10,11.507,11.822,11.507,11.792,5266,0
2016-10-11,12.009,12.009,11.635,11.645,5907,0
2016-10-12,11.871,11.889,11.871,11.874,611,0
2016-10-13,11.615,11.615,11.074,11.074,2505,0
2016-10-14,11.123,11.465,11.123,11.202,5300,0
2016-10-17,11.33,11.646,11.32,11.477,1219,0
2016-10-18,11.713,11.713,11.418,11.418,2838,0
2016-10-19,11.211,11.211,11.157,11.183,3658,0
2016-10-20,11.211,11.33,11.172,11.242,5191,0
2016-10-21,11.202,11.416,11.201,11.416,1757,0
2016-10-24,11.615,11.704,11.133,11.408,11411,0
2016-10-25,11.646,11.646,11.074,11.32,1544,0
2016-10-26,11.418,11.418,10.956,11.044,2687,0
2016-10-27,11.024,11.093,10.641,11.023,6254,0
2016-10-28,10.857,10.86,10.68,10.818,3789,0
2016-10-31,10.542,10.684,10.365,10.656,18191,0
2016-11-01,10.582,10.759,10.582,10.759,3446,0
2016-11-02,10.65,10.65,10.444,10.581,5602,0
2016-11-03,10.371,10.451,10.345,10.345,1524,0
2016-11-04,10.365,10.807,10.335,10.709,3757,0
2016-11-07,10.759,10.799,10.709,10.749,4701,0
2016-11-08,10.749,10.818,10.749,10.817,2190,0
2016-11-09,10.631,10.802,10.611,10.749,6463,0
2016-11-10,11.024,11.052,10.537,10.69,6868,0
2016-11-11,10.532,10.532,9.3806,9.4456,22217,0
2016-11-14,8.8589,9.4987,8.5636,8.8589,84165,0
2016-11-15,8.6128,9.1345,8.6128,8.9771,15652,0
2016-11-16,9.1345,9.518,8.9081,9.3708,25765,0
2016-11-17,9.3708,9.577,9.1542,9.518,24962,0
2016-11-18,9.3901,9.4987,9.3901,9.4987,5669,0
2016-11-21,9.518,9.597,9.4231,9.548,5562,0
2016-11-22,9.509,10.25,9.48,9.899,23931,0
2016-11-23,9.833,9.942,9.745,9.745,3245,0
2016-11-25,9.745,9.912,9.745,9.912,749,0
2016-11-28,9.853,9.873,9.1149,9.587,51344,0
2016-11-29,9.702,9.702,9.518,9.651,5104,0
2016-11-30,9.4594,9.4692,8.9377,9.0755,15287,0
2016-12-01,9.0164,9.0263,8.9517,9.0263,2346,0
2016-12-02,8.9377,9.4298,8.9283,9.4298,10547,0
2016-12-05,9.2527,9.3216,9.0657,9.302,14676,0
2016-12-06,9.2927,9.637,9.1149,9.2527,8771,0
2016-12-07,9.686,9.804,9.4795,9.597,24602,0
2016-12-08,9.726,9.726,9.558,9.597,1476,0
2016-12-09,9.3708,9.814,9.3413,9.676,20156,0
2016-12-12,9.4495,9.665,9.3806,9.638,12427,0
2016-12-13,9.637,9.814,9.3932,9.4495,10251,0
2016-12-14,9.4495,9.696,9.3609,9.3609,4678,0
2016-12-15,9.4594,9.577,9.4594,9.577,1057,0
2016-12-16,9.607,9.696,9.361,9.597,8611,0
2016-12-19,9.4594,9.679,9.4594,9.4791,5412,0
2016-12-20,9.682,9.843,9.3609,9.725,24508,0
2016-12-21,9.568,9.626,9.558,9.558,631,0
2016-12-22,9.569,9.569,9.569,9.569,514,0
2016-12-23,9.638,9.843,9.4987,9.824,15708,0
2016-12-27,9.912,9.912,9.565,9.627,5779,0
2016-12-28,9.4987,9.883,9.3816,9.4712,3932,0
2016-12-29,9.627,9.892,9.528,9.892,1908,0
2016-12-30,9.843,9.912,9.715,9.912,7451,0
2017-01-03,10.03,10.119,9.686,9.96,6171,0
2017-01-04,9.794,9.912,9.715,9.761,6201,0
2017-01-05,9.892,9.897,9.745,9.784,1566,0
2017-01-06,9.784,9.784,9.696,9.725,2517,0
2017-01-09,9.735,9.735,9.646,9.646,1438,0
2017-01-10,9.731,9.731,9.4987,9.597,5495,0
2017-01-11,9.503,9.745,9.4495,9.538,16249,0
2017-01-12,9.42,9.5,9.42,9.4987,781,0
2017-01-13,9.518,9.548,9.4942,9.548,3380,0
2017-01-17,9.3708,9.814,9.3708,9.641,3442,0
2017-01-18,9.558,9.696,9.558,9.696,1286,0
2017-01-19,9.759,10.02,9.759,10.02,9120,0
2017-01-20,9.803,9.968,9.794,9.958,2022,0
2017-01-23,9.917,9.917,9.853,9.853,386,0
2017-01-24,9.912,10.04,9.832,9.836,14215,0
2017-01-25,9.878,9.922,9.878,9.883,652,0
2017-01-26,9.932,9.932,9.932,9.932,1199,0
2017-01-27,9.834,9.922,9.818,9.833,4005,0
2017-01-30,9.892,9.892,9.843,9.879,1804,0
2017-01-31,9.882,9.883,9.85,9.883,1649,0
2017-02-01,9.872,9.873,9.849,9.853,4790,0
2017-02-02,9.874,9.874,9.568,9.595,2453,0
2017-02-03,9.582,9.617,9.581,9.617,1991,0
2017-02-06,9.705,9.705,9.705,9.705,158,0
2017-02-07,9.761,9.761,9.694,9.705,510,0
2017-02-08,9.782,10.04,9.617,10.04,7796,0
2017-02-10,9.873,9.961,9.873,9.942,400,0
2017-02-13,9.794,9.956,9.794,9.85,1115,0
2017-02-14,9.883,9.883,9.554,9.554,1822,0
2017-02-15,9.656,9.815,9.656,9.815,326,0
2017-02-16,9.743,9.928,9.728,9.728,2155,0
2017-02-17,9.873,9.971,9.873,9.922,1160,0
2017-02-21,10.099,10.237,9.989,10.119,2545,0
2017-02-22,10.06,10.345,10.06,10.188,5120,0
2017-02-23,10.483,10.483,10.385,10.404,1026,0
2017-02-24,10.404,10.409,10.404,10.409,686,0
2017-02-27,10.368,10.368,9.921,10.139,7722,0
2017-02-28,10.089,10.109,9.548,10.109,11877,0
2017-03-01,9.725,10.139,9.717,10.139,5056,0
2017-03-02,10.135,10.139,9.843,10.03,4377,0
2017-03-03,9.932,10.242,9.932,10.129,4508,0
2017-03-06,10.011,10.02,10.001,10.002,409,0
2017-03-07,10.05,10.05,10.05,10.05,350,0
2017-03-09,10.158,10.304,10.158,10.199,3068,0
2017-03-10,10.326,10.423,10.183,10.343,3568,0
2017-03-13,10.463,10.812,10.454,10.798,5600,0
2017-03-14,10.828,11.313,10.788,11.31,4523,0
2017-03-15,11.882,11.91,11.456,11.645,6125,0
2017-03-16,11.448,11.555,10.906,10.975,14677,0
2017-03-17,10.965,11.31,10.926,11.31,3497,0
2017-03-20,11.034,11.143,11.034,11.091,1539,0
2017-03-21,11.074,11.32,10.841,10.841,7450,0
2017-03-22,10.887,11.172,10.808,10.946,5702,0
2017-03-23,10.926,10.926,10.926,10.926,203,0
2017-03-24,10.778,10.975,10.626,10.975,4230,0
2017-03-27,10.926,10.975,10.709,10.788,1266,0
2017-03-28,10.788,10.788,10.769,10.788,1301,0
2017-03-29,10.877,10.925,10.852,10.925,2578,0
2017-03-30,10.995,11.034,10.936,10.936,2207,0
2017-04-03,10.956,11.32,10.408,11.143,3753,0
2017-04-04,11.162,11.162,10.847,10.847,741,0
2017-04-05,10.975,10.975,10.877,10.877,1030,0
2017-04-06,11.005,11.031,11.005,11.031,447,0
2017-04-07,10.7,10.975,10.7,10.837,2406,0
2017-04-10,10.532,10.532,10.099,10.099,6074,0
2017-04-11,10.394,10.409,10.377,10.377,6143,0
2017-04-17,10.386,10.394,10.385,10.394,3671,0
2017-04-18,10.434,10.434,10.335,10.369,4783,0
2017-04-19,10.365,10.365,10.355,10.355,1307,0
2017-04-20,10.335,10.335,10.227,10.227,466,0
2017-04-21,10.104,10.104,10.104,10.104,213,0
2017-04-24,10.122,10.188,10.122,10.188,1414,0
2017-04-25,10.109,10.188,10.089,10.188,11315,0
2017-04-26,10.188,10.188,9.991,9.991,3086,0
2017-04-27,10.111,10.139,10.111,10.139,321,0
2017-04-28,9.991,10.04,9.991,10.04,1131,0
2017-05-01,10.036,10.036,10.035,10.035,1286,0
2017-05-03,10.152,10.188,10.152,10.173,3650,0
2017-05-05,10.473,10.473,10.334,10.335,2239,0
2017-05-11,10.214,10.247,10.089,10.247,788,0
2017-05-12,10.356,10.424,10.356,10.424,782,0
2017-05-15,10.404,10.407,9.991,10.05,12078,0
2017-05-16,9.929,9.929,9.843,9.843,1463,0
2017-05-18,9.1247,9.3624,9.105,9.105,5716,0
2017-05-19,9.1149,9.1149,9.1149,9.1149,352,0
2017-05-22,9.3511,9.843,9.105,9.2526,9031,0
2017-05-23,9.0755,9.0755,9.0656,9.0656,1110,0
2017-05-24,9.1444,9.1444,9.105,9.105,3365,0
2017-05-26,9.1149,9.538,9.105,9.3511,1140,0
2017-05-30,9.2527,9.2527,9.2527,9.2527,310,0
2017-05-31,9.105,9.1161,9.0657,9.105,7467,0
2017-06-01,9.1641,9.1641,9.1149,9.1149,1892,0
2017-06-02,9.1641,9.3511,9.1641,9.3511,517,0
2017-06-05,9.3609,9.3609,9.3511,9.3511,793,0
2017-06-06,9.197,9.2133,9.1838,9.1838,3819,0
2017-06-07,9.1838,9.292,9.1838,9.292,1170,0
2017-06-08,9.2034,9.2034,9.1788,9.1788,1824,0
2017-06-09,9.2675,9.2675,9.2675,9.2675,370,0
2017-06-12,9.2281,9.2281,9.1382,9.1961,1560,0
2017-06-13,9.1542,9.1542,9.1542,9.1542,111,0
2017-06-15,9.1938,9.2034,9.105,9.1345,2931,0
2017-06-16,9.1324,9.2034,9.1241,9.2034,3625,0
2017-06-19,9.292,9.292,9.2527,9.2782,1271,0
2017-06-20,9.3511,9.4004,9.3511,9.4004,1255,0
2017-06-26,9.42,9.4237,9.42,9.4237,3313,0
2017-06-27,9.4217,9.4246,9.4198,9.4198,3134,0
2017-06-28,9.12,9.42,9.12,9.4,9282,0
2017-06-29,9.3,9.39,9.3,9.39,771,0
2017-06-30,9.314,9.38,9.314,9.38,222,0
2017-07-03,9.3,9.3,9.3,9.3,108,0
2017-07-05,9.3547,9.39,9.3547,9.39,1871,0
2017-07-06,9.5,9.5,9.32,9.32,904,0
2017-07-10,9.28,9.47,9.28,9.35,3928,0
2017-07-11,9.37,9.37,9.37,9.37,236,0
2017-07-12,9.27,9.45,9.27,9.45,401,0
2017-07-14,9.53,9.55,9.3799,9.3799,1320,0
2017-07-17,9.34,9.6,9.27,9.27,1615,0
2017-07-18,9.42,9.42,9.3525,9.3525,443,0
2017-07-19,9.4141,9.4854,9.4141,9.4854,449,0
2017-07-20,9.5,9.5498,9.5,9.5348,1193,0
2017-07-21,9.4311,9.4311,9.27,9.27,2333,0
2017-07-24,9.5,9.55,9.5,9.5206,5483,0
2017-07-25,9.27,9.75,9.27,9.6,610,0
2017-07-26,9.61,9.68,9.284,9.284,2695,0
2017-07-31,9.64,9.64,9.341,9.489,6006,0
2017-08-01,9.6606,10.05,9.5,9.5,6760,0
2017-08-02,9.78,9.83,9.568,9.57,6154,0
2017-08-03,9.75,9.75,9.5,9.5,2642,0
2017-08-04,9.4,9.659,9.3959,9.54,6542,0
2017-08-07,9.52,9.6597,9.3856,9.59,14578,0
2017-08-08,9.75,9.7845,9.5,9.74,6041,0
2017-08-09,9.75,9.75,9.75,9.75,116,0
2017-08-11,9.8075,9.9,9.6882,9.9,4594,0
2017-08-14,9.8,9.86,9.64,9.85,9959,0
2017-08-15,10,10,9.61,9.63,2391,0
2017-08-16,9.6,9.685,9.42,9.685,815,0
2017-08-18,9.54,9.9896,9.5095,9.82,4359,0
2017-08-21,9.5001,9.5262,9.5001,9.5124,2578,0
2017-08-22,9.75,10.0539,9.27,9.56,6792,0
2017-08-23,9.46,9.73,9.46,9.65,1332,0
2017-08-24,9.5,9.767,9.5,9.57,6686,0
2017-08-25,9.4658,9.4658,9.4658,9.4658,129,0
2017-08-28,9.4382,9.4382,9.2919,9.2919,1677,0
2017-08-29,9.483,9.483,9.483,9.483,271,0
2017-08-30,9.36,9.4287,9.36,9.4287,765,0
2017-08-31,9.4,9.4,9.15,9.15,2627,0
2017-09-01,9.15,9.1638,9.15,9.15,608,0
2017-09-05,9.1,9.1,8.55,8.745,4535,0
2017-09-06,8.7701,8.88,8.77,8.88,603,0
2017-09-08,8.87,8.87,8.7001,8.7001,670,0
2017-09-11,8.87,8.87,8.75,8.7501,927,0
2017-09-12,8.7,8.75,8.6701,8.6701,1366,0
2017-09-13,8.79,8.79,8.79,8.79,1076,0
2017-09-14,8.8194,8.8194,8.55,8.72,8855,0
2017-09-15,8.56,8.56,8.56,8.56,705,0
2017-09-18,8.6599,8.72,8.62,8.62,751,0
2017-09-19,8.67,8.72,8.67,8.69,1210,0
2017-09-20,8.67,8.72,8.67,8.71,1191,0
2017-09-21,8.6828,9.1443,8.647,8.73,7994,0
2017-09-22,8.75,8.99,8.75,8.88,17871,0
2017-09-25,8.88,8.88,8.6628,8.88,5354,0
2017-09-26,8.7685,8.82,8.7685,8.82,1266,0
2017-09-27,8.7999,8.88,8.7999,8.88,2736,0
2017-09-28,8.8,9.05,8.8,9,901,0
2017-09-29,8.85,9.2032,8.57,8.57,19537,0
2017-10-02,8.79,8.79,8.56,8.6172,2162,0
2017-10-03,8.6393,8.6393,8.57,8.57,410,0
2017-10-04,8.6,8.72,8.56,8.72,1860,0
2017-10-05,8.56,8.5771,8.56,8.5771,398,0
2017-10-09,8.5,8.57,8.5,8.57,706,0
2017-10-10,8.65,8.99,8.65,8.85,4802,0
2017-10-11,8.7688,8.7688,8.76,8.76,337,0
2017-10-12,8.7155,8.7155,8.68,8.68,1187,0
2017-10-13,8.736,8.736,8.736,8.736,109,0
2017-10-17,8.7256,8.7256,8.7,8.7,1837,0
2017-10-18,8.84,8.85,8.75,8.8,6509,0
2017-10-19,8.85,8.93,8.8159,8.8159,1901,0
2017-10-23,8.65,8.7775,8.65,8.75,2631,0
2017-10-24,8.72,8.8432,8.72,8.8432,317,0
2017-10-25,8.65,8.8677,8.65,8.8,19390,0
2017-10-26,8.8,9.004,8.8,8.85,7331,0
2017-10-27,8.68,8.8,8.67,8.671,818,0
2017-10-30,8.7499,8.83,8.7295,8.8065,952,0
2017-10-31,8.77,8.77,8.77,8.77,200,0
2017-11-06,8.9,8.9,8.9,8.9,110,0
2017-11-07,8.7,8.85,8.7,8.85,2476,0
2017-11-08,8.8477,8.8499,8.8232,8.8327,1747,0
2017-11-09,8.9315,8.9315,8.9315,8.9315,701,0
2017-11-10,8.8424,8.8424,8.8424,8.8424,229,0
