Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.7393,2.7393,2.6713,2.6908,18427,0
2005-02-28,2.7393,2.7491,2.7393,2.7491,6177,0
2005-03-01,2.7491,2.7491,2.7102,2.7393,8544,0
2005-03-02,2.7491,2.9142,2.7491,2.7879,5971,0
2005-03-03,2.8656,3.0502,2.8462,3.0405,28207,0
2005-03-04,3.0793,3.0793,2.885,2.885,24913,0
2005-03-07,2.9142,2.9628,2.885,2.9628,8441,0
2005-03-08,2.9628,2.9919,2.9239,2.9919,309,0
2005-03-09,3.0016,3.0016,2.8656,2.8656,2574,0
2005-03-10,2.8559,2.9045,2.8559,2.9045,2677,0
2005-03-11,2.8948,2.9142,2.8948,2.9142,5662,0
2005-03-14,2.9142,2.9725,2.9142,2.9628,10089,0
2005-03-15,2.9919,3.0016,2.9142,2.9142,4118,0
2005-03-16,2.8365,2.9239,2.8365,2.9239,5044,0
2005-03-17,2.9239,2.9336,2.9239,2.9239,2162,0
2005-03-18,2.9239,2.9239,2.9239,2.9239,103,0
2005-03-21,2.9336,2.9336,2.9239,2.9239,7515,0
2005-03-22,2.9336,2.9919,2.9336,2.9628,5147,0
2005-03-23,2.9239,2.9239,2.9239,2.9239,412,0
2005-03-24,2.9239,2.9919,2.9239,2.9628,2368,0
2005-03-28,2.9336,2.9433,2.9336,2.9433,2677,0
2005-03-29,2.9433,2.9628,2.9433,2.9433,4015,0
2005-03-30,2.9142,2.9336,2.8753,2.8948,4427,0
2005-03-31,2.8656,2.9628,2.8462,2.9045,12250,0
2005-04-01,2.8753,2.953,2.8753,2.953,10809,0
2005-04-04,2.9142,2.9142,2.9142,2.9142,309,0
2005-04-05,2.9628,3.0016,2.9628,2.9919,11221,0
2005-04-06,2.9628,3.0405,2.9628,2.9919,7515,0
2005-04-07,3.0308,3.0308,3.0308,3.0308,103,0
2005-04-08,3.0696,3.0696,3.0696,3.0696,206,0
2005-04-11,3.0308,3.0308,2.953,2.9822,2677,0
2005-04-12,2.9433,3.0599,2.9433,3.0016,6588,0
2005-04-13,2.9628,2.9919,2.9433,2.9725,3809,0
2005-04-14,3.021,3.021,2.9336,2.9628,12456,0
2005-04-15,2.9336,2.9725,2.9239,2.9336,24707,0
2005-04-18,2.9142,2.9142,2.9142,2.9142,103,0
2005-04-19,2.953,2.953,2.9142,2.9142,2780,0
2005-04-20,2.9142,3.0016,2.9142,2.9142,8030,0
2005-04-21,2.9433,2.9433,2.9336,2.9336,2162,0
2005-04-25,2.9142,2.9433,2.8559,2.8559,6486,0
2005-04-26,2.8559,2.9433,2.8559,2.9433,9368,0
2005-04-27,2.953,2.953,2.8753,2.9045,1338,0
2005-04-28,2.8559,2.8559,2.8559,2.8559,2574,0
2005-04-29,2.8948,2.9142,2.8948,2.9142,15648,0
2005-05-02,2.8559,2.8656,2.8462,2.8656,4324,0
2005-05-03,2.8656,2.9045,2.8656,2.9045,4221,0
2005-05-04,2.8753,2.9919,2.8753,2.9822,2985,0
2005-05-05,3.0016,3.089,3.0016,3.0308,21310,0
2005-05-06,3.0308,3.3319,2.9919,3.293,66914,0
2005-05-09,3.3027,3.3222,3.1862,3.1862,24295,0
2005-05-10,3.1473,3.1473,3.0016,3.1376,9574,0
2005-05-11,3.089,3.0988,3.021,3.021,7412,0
2005-05-12,3.0405,3.0405,2.9628,2.9628,5044,0
2005-05-13,2.9628,3.0016,2.7102,2.9725,35001,0
2005-05-17,2.9336,3.0988,2.9239,3.0016,22442,0
2005-05-18,2.9725,2.9725,2.9142,2.9142,2368,0
2005-05-19,2.9725,3.089,2.9725,3.0405,2780,0
2005-05-20,3.021,3.1279,3.021,3.1279,3088,0
2005-05-23,3.157,3.2542,3.157,3.2445,14103,0
2005-05-24,3.2347,3.2542,3.225,3.2542,5044,0
2005-05-25,3.2542,3.2542,3.2153,3.2153,206,0
2005-05-26,3.2153,3.6622,3.2153,3.5262,67532,0
2005-05-27,3.5845,3.7399,3.5845,3.6233,62796,0
2005-05-31,3.6233,3.7399,3.5845,3.5845,39943,0
2005-06-01,3.5942,3.7399,3.5942,3.7107,29133,0
2005-06-02,3.7399,3.8759,3.7204,3.8662,29545,0
2005-06-03,3.8662,3.9147,3.7496,3.7982,19148,0
2005-06-06,3.8759,4.1284,3.8759,4.0896,42928,0
2005-06-07,4.0896,4.0993,3.9633,4.0022,29854,0
2005-06-08,4.0701,4.0896,3.973,3.973,6383,0
2005-06-09,4.0022,4.041,3.9147,4.0022,7103,0
2005-06-10,4.0022,4.0993,4.0022,4.0022,6177,0
2005-06-13,4.0022,4.0896,3.905,3.9439,13692,0
2005-06-14,3.9924,4.0993,3.9924,4.0993,14206,0
2005-06-15,4.0993,4.0993,4.0119,4.0119,3191,0
2005-06-16,4.0701,4.0896,3.9342,3.9633,7824,0
2005-06-17,3.9827,3.9827,3.9342,3.9342,8441,0
2005-06-20,4.0216,4.0604,3.9147,3.9147,3191,0
2005-06-21,3.9827,4.0604,3.9147,3.9633,8030,0
2005-06-22,3.9147,3.9633,3.8564,3.9147,6280,0
2005-06-23,3.8759,3.9147,3.837,3.8564,12045,0
2005-06-24,3.837,3.9147,3.837,3.9147,2780,0
2005-06-27,3.9633,3.9633,3.7496,3.8759,9780,0
2005-06-28,3.8759,3.9147,3.837,3.9147,1956,0
2005-06-29,3.8564,3.9147,3.7982,3.837,5250,0
2005-06-30,3.8176,3.8759,3.8079,3.8759,5147,0
2005-07-01,3.837,3.9633,3.8079,3.8079,7000,0
2005-07-05,3.7982,3.8759,3.7982,3.8564,6383,0
2005-07-06,3.8759,3.8759,3.8079,3.8079,5971,0
2005-07-07,3.7496,3.7496,3.6719,3.7496,19868,0
2005-07-08,3.7593,3.8953,3.7593,3.8759,11221,0
2005-07-11,3.905,4.0022,3.905,3.9924,57031,0
2005-07-12,4.0022,4.0022,3.9439,3.9633,7000,0
2005-07-13,3.9633,3.9633,3.8564,3.9536,11633,0
2005-07-14,3.8759,3.8856,3.8564,3.8856,927,0
2005-07-15,3.9147,3.9536,3.8662,3.9147,6486,0
2005-07-18,3.8662,3.9342,3.8662,3.9342,9471,0
2005-07-19,3.9147,3.9147,3.8759,3.905,2574,0
2005-07-20,3.905,3.9147,3.905,3.9147,2882,0
2005-07-21,3.8856,3.9536,3.837,3.9536,10912,0
2005-07-22,3.9536,3.973,3.8564,3.973,9883,0
2005-07-25,4.0022,4.0022,3.8467,3.9147,8956,0
2005-07-26,3.7787,3.9147,3.7787,3.8467,14927,0
2005-07-27,3.837,3.9147,3.7982,3.9147,13795,0
2005-07-28,3.8759,3.9147,3.8273,3.9147,13898,0
2005-07-29,3.9244,3.9633,3.9147,3.9633,21824,0
2005-08-01,3.9633,4.5073,3.8564,4.3324,282583,0
2005-08-02,4.3713,4.925,4.3713,4.7113,246244,0
2005-08-03,4.7404,4.7598,4.5656,4.6044,55281,0
2005-08-04,4.6724,4.7113,4.4199,4.4587,36339,0
2005-08-05,4.4296,4.585,4.3324,4.4199,38398,0
2005-08-08,4.4587,4.5461,4.2936,4.3227,34178,0
2005-08-09,4.381,4.5558,4.3324,4.4684,51061,0
2005-08-10,4.5656,4.5753,4.381,4.4199,23368,0
2005-08-11,4.449,4.585,4.449,4.585,25633,0
2005-08-12,4.5753,4.585,4.4587,4.5073,17295,0
2005-08-15,4.6141,4.7501,4.517,4.5753,55693,0
2005-08-16,4.5461,4.585,4.4684,4.517,5868,0
2005-08-17,4.517,4.5461,4.4199,4.5461,15236,0
2005-08-18,4.5656,4.5753,4.2936,4.3907,30369,0
2005-08-19,4.313,4.4976,4.313,4.4587,4324,0
2005-08-22,4.5461,4.6821,4.5461,4.6724,19662,0
2005-08-23,4.6724,4.6918,4.5461,4.585,19045,0
2005-08-24,4.7113,4.7404,4.381,4.4199,44781,0
2005-08-25,4.4296,4.5656,4.4296,4.5656,4427,0
2005-08-26,4.517,4.5461,4.381,4.4199,39840,0
2005-08-29,4.5461,4.6238,4.4199,4.4296,15956,0
2005-08-30,4.5073,4.5073,4.2256,4.2547,34589,0
2005-08-31,4.2159,4.3033,4.1673,4.2547,25016,0
2005-09-01,4.2644,4.3907,4.2644,4.3907,7309,0
2005-09-02,4.4004,4.449,4.381,4.3907,7618,0
2005-09-06,4.2547,4.3324,4.177,4.2936,21412,0
2005-09-07,4.2353,4.3324,4.2061,4.3324,15956,0
2005-09-08,4.2936,4.3033,4.2256,4.2936,2368,0
2005-09-09,4.2839,4.3227,4.2159,4.2159,9368,0
2005-09-12,4.2353,4.381,4.2353,4.381,5662,0
2005-09-13,4.3616,4.381,4.2547,4.2936,15545,0
2005-09-14,4.2741,4.2741,4.2159,4.245,11839,0
2005-09-15,4.2159,4.245,4.2159,4.2353,11839,0
2005-09-16,4.2741,4.2741,4.2159,4.2159,16059,0
2005-09-19,4.2159,4.2159,4.1381,4.1576,9780,0
2005-09-20,4.1964,4.1964,4.0896,4.0993,25736,0
2005-09-21,4.0993,4.1867,4.0993,4.1673,8750,0
2005-09-22,4.1673,4.1673,3.9147,4.0119,17398,0
2005-09-23,4.0022,4.1673,3.9439,4.0993,9574,0
2005-09-26,4.0896,4.1673,4.0507,4.1381,7309,0
2005-09-27,4.1381,4.1479,4.109,4.1187,7103,0
2005-09-28,4.1187,4.1867,4.0896,4.0993,5971,0
2005-09-29,4.0896,4.109,4.041,4.0993,9162,0
2005-09-30,4.0896,4.0993,4.0022,4.041,10809,0
2005-10-03,4.041,4.041,3.8759,4.0022,14927,0
2005-10-04,3.9147,4.0022,3.9147,3.9244,9780,0
2005-10-05,3.9244,3.9342,3.9244,3.9342,1544,0
2005-10-06,3.9342,3.9633,3.9244,3.9244,412,0
2005-10-07,3.9244,3.9536,3.905,3.9147,16368,0
2005-10-10,3.905,3.905,3.7496,3.8856,10089,0
2005-10-11,3.7496,3.7496,3.4485,3.5845,56002,0
2005-10-12,3.5747,3.7399,3.5553,3.6816,12250,0
2005-10-13,3.7302,3.9536,3.7302,3.9536,9883,0
2005-10-14,3.9439,3.9633,3.8953,3.9439,7206,0
2005-10-17,3.9439,3.9439,3.9439,3.9439,103,0
2005-10-18,3.8856,3.905,3.7982,3.837,14309,0
2005-10-19,3.7982,3.7982,3.7107,3.7302,3603,0
2005-10-20,3.7982,3.8273,3.7302,3.7302,2677,0
2005-10-21,3.7204,3.9633,3.7204,3.9439,7927,0
2005-10-24,3.9536,3.9536,3.8856,3.9244,3809,0
2005-10-26,3.905,3.9924,3.905,3.973,22854,0
2005-10-27,3.973,4.0896,3.973,4.0896,10603,0
2005-10-28,4.1284,4.2547,4.0119,4.2159,9265,0
2005-10-31,4.2159,4.3324,4.177,4.3324,5559,0
2005-11-01,4.3907,4.449,4.2936,4.449,13898,0
2005-11-02,4.4199,4.449,4.1576,4.1576,9471,0
2005-11-03,4.1673,4.2159,4.1673,4.2159,927,0
2005-11-04,4.2159,4.2159,4.2061,4.2159,3500,0
2005-11-07,4.2159,4.3713,4.2159,4.3324,12662,0
2005-11-08,4.3324,4.3324,4.313,4.313,309,0
2005-11-09,4.313,4.313,4.2547,4.2547,6074,0
2005-11-10,4.2547,4.3227,4.2547,4.3227,12662,0
2005-11-11,4.2936,4.2936,4.177,4.2547,9986,0
2005-11-14,4.2159,4.245,4.2159,4.2353,6177,0
2005-11-15,4.2839,4.2839,4.2061,4.2061,2985,0
2005-11-16,4.177,4.2741,4.177,4.2741,3500,0
2005-11-17,4.2159,4.2644,4.1867,4.2644,1235,0
2005-11-18,4.2936,4.3227,4.2547,4.2547,10500,0
2005-11-21,4.2741,4.2741,4.2061,4.2159,4735,0
2005-11-22,4.1673,4.3421,4.1381,4.3324,17604,0
2005-11-23,4.3227,4.3616,4.3227,4.3324,1029,0
2005-11-25,4.3713,4.3713,4.3713,4.3713,1029,0
2005-11-28,4.313,4.3713,4.313,4.3227,3706,0
2005-11-29,4.313,4.313,4.2644,4.2741,2471,0
2005-11-30,4.2741,4.2936,4.0022,4.041,17089,0
2005-12-01,4.1964,4.1964,4.1673,4.1673,3706,0
2005-12-02,4.177,4.7501,4.177,4.6724,91415,0
2005-12-05,4.6724,4.7404,4.4101,4.5364,18736,0
2005-12-06,4.4587,4.4976,4.3421,4.4587,15751,0
2005-12-07,4.4587,4.5364,4.449,4.4781,3809,0
2005-12-08,4.5073,4.8376,4.5073,4.6821,29030,0
2005-12-09,4.6336,4.653,4.4587,4.5364,12353,0
2005-12-12,4.4587,4.5461,4.4296,4.4296,8544,0
2005-12-13,4.4587,4.5364,4.4296,4.4587,3397,0
2005-12-14,4.4878,4.6238,4.4878,4.5656,12045,0
2005-12-15,4.6433,4.7987,4.6433,4.7404,29442,0
2005-12-16,4.7501,4.7987,4.5947,4.7016,19971,0
2005-12-19,4.7404,5.0027,4.7113,5.0027,45296,0
2005-12-20,5.0027,5.5758,5.0027,5.5467,76694,0
2005-12-21,5.7409,5.8381,5.2553,5.2747,69385,0
2005-12-22,5.2941,5.4204,5.0804,5.4204,36339,0
2005-12-23,5.4204,5.5467,5.265,5.5467,15030,0
2005-12-27,5.5661,5.7701,5.4884,5.7604,63105,0
2005-12-28,5.8187,5.8284,5.6244,5.7118,19148,0
2005-12-29,5.8381,5.9935,5.7895,5.9255,109739,0
2005-12-30,6.0032,6.0421,5.4204,5.7118,73811,0
2006-01-03,5.7215,5.7895,5.5467,5.5952,35928,0
2006-01-04,5.6924,6.0324,5.6632,5.9158,99239,0
2006-01-05,5.9255,5.9255,5.6244,5.7312,57443,0
2006-01-06,5.673,5.7507,5.4301,5.7118,45090,0
2006-01-09,5.7507,5.7507,5.4204,5.5078,50340,0
2006-01-10,5.4981,5.5855,5.4107,5.537,11221,0
2006-01-11,5.537,5.6244,5.4592,5.5952,16265,0
2006-01-12,5.605,5.6244,5.4592,5.4981,14824,0
2006-01-13,5.5467,5.7118,5.5078,5.673,18427,0
2006-01-17,5.7507,5.9255,5.5661,5.8867,25324,0
2006-01-18,5.8672,6.0032,5.8381,5.9838,26560,0
2006-01-19,5.9935,6.1392,5.9935,6.1198,25118,0
2006-01-20,6.1586,6.1586,5.8769,6.0324,22339,0
2006-01-23,6.0227,6.0421,5.9061,5.9255,7309,0
2006-01-24,5.9352,5.9352,5.7604,5.7798,10809,0
2006-01-25,5.7507,5.8672,5.7507,5.8381,11530,0
2006-01-26,5.8478,5.8769,5.7992,5.8769,6280,0
2006-01-27,5.8672,5.8672,5.7312,5.8089,10809,0
2006-01-30,5.8381,5.8478,5.7507,5.8478,11736,0
2006-01-31,5.8478,5.9158,5.8381,5.8575,4221,0
2006-02-01,5.8672,5.9158,5.8187,5.9061,4221,0
2006-02-02,5.8964,5.9158,5.8284,5.8381,10809,0
2006-02-03,5.8769,6.1684,5.8672,6.1295,69899,0
2006-02-06,6.1295,6.1586,6.0907,6.1295,20898,0
2006-02-07,6.1004,6.1198,6.0227,6.1004,33045,0
2006-02-08,6.0907,6.0907,5.1775,5.2747,93886,0
2006-02-09,5.2455,5.2455,4.7987,4.9638,87503,0
2006-02-10,4.993,5.2164,4.9833,5.197,17398,0
2006-02-13,5.1873,5.4592,5.1775,5.4204,44369,0
2006-02-14,5.5078,5.8187,5.5078,5.7895,48899,0
2006-02-15,5.8381,5.9255,5.7992,5.8089,23471,0
2006-02-16,5.8089,5.8089,5.5855,5.6535,24604,0
2006-02-17,5.673,5.673,5.3524,5.4107,20898,0
2006-02-21,5.401,5.401,5.2164,5.3427,19457,0
2006-02-22,5.333,5.3815,5.333,5.333,7000,0
2006-02-23,5.3038,5.3524,5.3038,5.3135,7824,0
2006-02-24,5.333,5.3912,5.3135,5.333,7000,0
2006-02-27,5.333,5.333,5.1484,5.1775,20280,0
2006-02-28,5.1678,5.3912,5.0707,5.3038,17398,0
2006-03-01,5.333,5.5855,5.333,5.5078,9368,0
2006-03-02,5.4981,5.7604,5.4398,5.7312,23368,0
2006-03-03,5.7992,5.8381,5.7604,5.7895,24089,0
2006-03-06,5.7992,5.8964,5.7507,5.8672,13589,0
2006-03-07,5.8769,5.8769,5.8672,5.8769,6177,0
2006-03-08,5.8672,5.9158,5.7701,5.8478,28207,0
2006-03-09,5.8478,5.8964,5.7992,5.7992,15339,0
2006-03-10,5.8381,5.9158,5.7701,5.8672,22854,0
2006-03-13,5.8769,5.8769,5.4204,5.7118,53016,0
2006-03-14,5.7118,5.7118,5.5661,5.605,13898,0
2006-03-15,5.5758,5.6827,5.5758,5.6827,8236,0
2006-03-16,5.6827,5.7021,5.5952,5.7021,11633,0
2006-03-17,5.605,5.7215,5.5855,5.7118,12250,0
2006-03-20,5.7118,5.7118,5.6244,5.673,19457,0
2006-03-21,5.6535,5.673,5.6244,5.6244,16368,0
2006-03-22,5.7118,5.7507,5.7118,5.7507,9368,0
2006-03-23,5.7507,5.8089,5.7507,5.7507,5353,0
2006-03-24,5.8187,5.8187,5.7992,5.8187,7206,0
2006-03-27,5.673,5.8187,5.5467,5.6341,17295,0
2006-03-28,5.6632,5.8187,5.6244,5.7895,4941,0
2006-03-29,5.7507,5.8381,5.7118,5.7604,16368,0
2006-03-30,5.8089,5.8575,5.7701,5.8575,15133,0
2006-03-31,5.8478,5.8478,5.7507,5.7507,14000,0
2006-04-03,5.7507,5.7895,5.6244,5.6827,9883,0
2006-04-04,5.6827,5.8478,5.673,5.8478,18633,0
2006-04-05,5.7507,6.2558,5.7507,6.1101,55178,0
2006-04-06,6.1101,6.4598,6.1101,6.1295,39943,0
2006-04-07,6.1295,6.1295,5.9255,6.0032,12353,0
2006-04-10,6.1004,6.1295,6.0032,6.0421,17192,0
2006-04-11,6.0421,6.1295,6.0421,6.1295,14412,0
2006-04-12,6.1295,6.1295,6.1101,6.1295,14618,0
2006-04-13,6.1392,6.2169,6.1392,6.1781,12250,0
2006-04-17,6.2169,6.2461,6.0032,6.0032,16265,0
2006-04-18,6.0907,6.1489,6.0032,6.0227,19354,0
2006-04-19,6.0032,6.1586,6.0032,6.0421,9471,0
2006-04-20,6.0324,6.0712,6.0227,6.0421,11942,0
2006-04-21,6.0907,6.1198,6.0421,6.1101,6794,0
2006-04-24,6.1295,6.3821,6.0421,6.1004,26971,0
2006-04-25,6.1004,6.2558,6.0907,6.2364,19971,0
2006-04-26,6.2169,6.2558,6.2169,6.2558,6691,0
2006-04-27,6.2558,6.3335,6.2169,6.2946,11015,0
2006-04-28,6.2946,6.2946,6.2169,6.2169,6794,0
2006-05-01,6.2169,6.4209,6.2169,6.4015,11118,0
2006-05-02,6.5084,6.6249,6.4598,6.5181,13795,0
2006-05-03,6.6055,6.6638,6.5084,6.5375,5662,0
2006-05-04,6.5666,6.9261,5.8575,6.3335,72576,0
2006-05-05,6.2849,6.2849,5.8769,5.9061,38913,0
2006-05-08,5.8381,5.9061,5.4592,5.7895,102018,0
2006-05-09,5.8187,5.9935,5.8187,5.9935,20177,0
2006-05-10,6.0129,6.0421,5.9935,6.0032,11530,0
2006-05-11,6.0032,6.0907,5.673,6.0907,18530,0
2006-05-12,6.1198,6.1295,5.673,5.6924,34384,0
2006-05-15,5.6827,5.8381,5.6827,5.8381,22339,0
2006-05-16,5.8381,5.8381,5.333,5.7507,40972,0
2006-05-17,5.7992,5.9061,5.7701,5.9061,11942,0
2006-05-18,5.8769,5.8769,5.8089,5.8381,7515,0
2006-05-19,5.8381,5.8381,5.7021,5.7409,16162,0
2006-05-22,5.9352,5.9352,5.7895,5.8381,15442,0
2006-05-23,5.8089,5.8672,5.8089,5.8187,5765,0
2006-05-24,5.8284,5.8769,5.7021,5.7021,5662,0
2006-05-25,5.673,5.673,5.333,5.605,36031,0
2006-05-26,5.5467,5.5661,5.3912,5.3912,22751,0
2006-05-30,5.4787,5.5078,5.4787,5.5078,5147,0
2006-05-31,5.4398,5.5078,5.4204,5.5078,10089,0
2006-06-01,5.5855,5.9352,5.537,5.9255,13177,0
2006-06-02,5.9255,5.9352,5.8089,5.8381,6588,0
2006-06-05,5.8089,5.8089,5.673,5.6827,10397,0
2006-06-06,5.6341,5.6632,5.5855,5.6244,6588,0
2006-06-07,5.7118,5.7118,5.6341,5.6438,721,0
2006-06-08,5.673,5.6827,5.673,5.6827,4118,0
2006-06-09,5.673,5.6924,5.6244,5.6244,5044,0
2006-06-12,5.6244,5.6827,5.5855,5.5855,9265,0
2006-06-13,5.6147,5.7312,5.5855,5.6827,7721,0
2006-06-14,5.673,5.673,5.673,5.673,927,0
2006-06-15,5.7312,5.7507,5.7118,5.7215,2574,0
2006-06-16,5.6924,5.7507,5.5467,5.5564,7824,0
2006-06-19,5.5855,5.6147,5.5467,5.605,2882,0
2006-06-20,5.6244,5.6438,5.5661,5.605,4015,0
2006-06-21,5.5661,5.605,5.5661,5.605,1029,0
2006-06-22,5.6147,5.7215,5.605,5.7021,27692,0
2006-06-23,5.7118,5.7118,5.6244,5.6438,5353,0
2006-06-26,5.6632,5.6632,5.6244,5.6244,1647,0
2006-06-27,5.5952,5.6147,5.5661,5.5661,4221,0
2006-06-28,5.5661,5.5661,5.4495,5.4884,4118,0
2006-06-29,5.4592,5.5175,5.4592,5.469,5044,0
2006-06-30,5.4204,5.7118,5.4204,5.7021,8750,0
2006-07-03,5.7021,5.7507,5.6924,5.6924,3294,0
2006-07-05,5.6827,5.6827,5.5855,5.6827,26148,0
2006-07-06,5.673,5.6827,5.6535,5.673,7927,0
2006-07-07,5.6341,5.673,5.6244,5.673,2677,0
2006-07-10,5.6244,5.6244,5.5564,5.5564,3500,0
2006-07-11,5.5467,5.6147,5.5467,5.5855,6074,0
2006-07-12,5.5855,5.6244,5.5467,5.5467,5147,0
2006-07-13,5.5952,5.5952,5.537,5.537,3191,0
2006-07-14,5.5078,5.605,5.5078,5.5564,4838,0
2006-07-17,5.5661,5.5758,5.5175,5.5272,2368,0
2006-07-18,5.5078,5.5855,5.5078,5.5855,1235,0
2006-07-19,5.5855,5.6632,5.5855,5.5855,4735,0
2006-07-20,5.5758,5.5758,5.4204,5.4301,7618,0
2006-07-21,5.4204,5.4204,5.3135,5.3621,6691,0
2006-07-24,5.3135,5.3135,5.1678,5.1678,21721,0
2006-07-25,5.0901,5.0901,4.7987,5.0124,92341,0
2006-07-26,4.9638,5.1193,4.925,5.1095,33560,0
2006-07-27,5.0998,5.2164,5.0998,5.2164,2368,0
2006-07-28,5.2941,5.5175,5.265,5.5175,17501,0
2006-07-31,5.4495,5.673,5.4495,5.6147,31089,0
2006-08-01,5.6244,5.673,5.6244,5.673,12353,0
2006-08-02,5.6535,5.6535,5.197,5.2164,65885,0
2006-08-03,5.129,5.2941,5.0513,5.2747,8750,0
2006-08-04,5.2553,5.2844,5.2164,5.2164,1647,0
2006-08-07,5.2747,5.2747,5.129,5.129,7103,0
2006-08-08,5.129,5.2164,5.129,5.2164,4221,0
2006-08-09,5.129,5.1678,5.129,5.1678,3912,0
2006-08-10,5.0901,5.129,5.0804,5.0901,7824,0
2006-08-11,5.0415,5.0415,5.0027,5.0415,19457,0
2006-08-14,5.0221,5.0415,5.0027,5.0318,15545,0
2006-08-15,5.0513,5.129,5.0318,5.129,3397,0
2006-08-16,5.0901,5.2553,5.0901,5.2553,11633,0
2006-08-17,5.2261,5.2261,5.129,5.1387,9162,0
2006-08-18,5.129,5.1678,5.0415,5.1678,15853,0
2006-08-21,5.129,5.2455,5.0901,5.2164,9265,0
2006-08-22,5.2261,5.2261,5.1775,5.2067,2882,0
2006-08-23,5.1873,5.2067,5.1873,5.197,618,0
2006-08-24,5.197,5.197,5.1581,5.1678,12045,0
2006-08-25,5.1678,5.2164,5.1678,5.197,9883,0
2006-08-28,5.2164,5.2164,5.1775,5.197,3294,0
2006-08-29,5.1775,5.1775,5.1581,5.1581,412,0
2006-08-30,5.1581,5.1581,5.129,5.1387,8133,0
2006-08-31,5.129,5.2067,5.129,5.2067,3809,0
2006-09-01,5.1678,5.1873,5.1387,5.1873,10500,0
2006-09-05,5.0901,5.1581,5.0901,5.129,10294,0
2006-09-06,5.129,5.1678,5.1193,5.129,15030,0
2006-09-07,5.129,5.1678,5.0998,5.0998,13692,0
2006-09-08,5.0027,5.0998,5.0027,5.0998,2985,0
2006-09-11,5.0901,5.129,5.0901,5.0998,5971,0
2006-09-12,5.0901,5.129,5.0901,5.1095,1338,0
2006-09-13,5.1193,5.1678,5.0998,5.1581,5044,0
2006-09-14,5.129,5.1581,5.129,5.1581,1853,0
2006-09-15,5.0998,5.1484,5.0998,5.1484,2985,0
2006-09-18,5.1581,5.1678,5.1581,5.1678,44060,0
2006-09-19,5.1678,5.2358,5.129,5.2358,3603,0
2006-09-20,5.1873,5.2067,5.1678,5.197,19354,0
2006-09-21,5.2455,5.2455,5.197,5.2164,8647,0
2006-09-22,5.1678,5.2164,5.1678,5.2164,8647,0
2006-09-25,5.2164,5.265,5.1678,5.2553,68973,0
2006-09-26,5.2358,5.2747,5.2358,5.2747,6383,0
2006-09-27,5.2455,5.2455,5.2455,5.2455,1132,0
2006-09-29,5.2164,5.3135,5.2164,5.2844,13486,0
2006-10-02,5.2747,5.2747,5.2747,5.2747,103,0
2006-10-03,5.3232,5.3232,5.2553,5.265,2368,0
2006-10-04,5.265,5.333,5.265,5.2941,21721,0
2006-10-05,5.3524,5.4301,5.265,5.333,22751,0
2006-10-06,5.333,5.3912,5.333,5.3912,5559,0
2006-10-09,5.4398,5.4884,5.3912,5.4398,4221,0
2006-10-10,5.5467,5.6827,5.5272,5.5855,13795,0
2006-10-11,5.5952,5.5952,5.5467,5.5467,2265,0
2006-10-12,5.5855,5.5855,5.4884,5.4884,8544,0
2006-10-13,5.5078,5.537,5.4981,5.5078,18324,0
2006-10-16,5.5661,5.5661,5.3912,5.4495,11633,0
2006-10-17,5.5272,5.5855,5.5078,5.5467,6691,0
2006-10-18,5.5467,5.8381,5.5467,5.7507,186330,0
2006-10-19,5.7798,5.8964,5.7507,5.8867,29030,0
2006-10-20,5.9255,5.9255,5.7798,5.7992,15751,0
2006-10-23,5.8187,5.8769,5.7895,5.8672,34589,0
2006-10-24,5.8769,6.0032,5.8284,5.8381,43134,0
2006-10-25,5.9255,6.0227,5.9061,5.9352,9471,0
2006-10-26,5.9644,5.9644,5.8284,5.8381,16780,0
2006-10-27,5.8381,5.8478,5.7798,5.8089,11221,0
2006-10-30,5.8089,5.8381,5.673,5.673,9574,0
2006-10-31,5.5855,5.7895,5.5467,5.7409,12971,0
2006-11-01,5.8089,5.8964,5.8089,5.8381,20074,0
2006-11-02,5.8089,5.8769,5.8089,5.8575,15648,0
2006-11-03,5.8284,5.8284,5.7992,5.7992,1235,0
2006-11-06,5.7992,5.8284,5.7409,5.7409,5353,0
2006-11-07,5.7118,5.7118,5.5855,5.5855,2265,0
2006-11-08,5.5855,5.6244,5.5272,5.605,25942,0
2006-11-09,5.6244,5.673,5.6244,5.673,26971,0
2006-11-10,5.6827,5.6827,5.6438,5.6438,2059,0
2006-11-13,5.7507,5.7507,5.5272,5.6438,13692,0
2006-11-14,5.6924,5.8769,5.6924,5.8769,10809,0
2006-11-15,5.8964,6.0421,5.8964,6.0421,69899,0
2006-11-16,6.1004,6.2946,6.0907,6.2558,29030,0
2006-11-17,6.2558,6.4598,6.2558,6.4598,42516,0
2006-11-20,6.6152,6.9358,6.5861,6.8969,110768,0
2006-11-21,6.8386,6.9261,6.6346,6.6735,47046,0
2006-11-22,6.7512,6.7512,6.6735,6.7123,29339,0
2006-11-24,6.7123,6.7512,6.6832,6.7415,4118,0
2006-11-27,6.7123,6.7123,6.3821,6.4015,18633,0
2006-11-28,6.3918,6.3918,6.2558,6.2752,30060,0
2006-11-29,6.2946,6.4209,6.2558,6.2655,5765,0
2006-11-30,6.2946,6.5472,6.1781,6.5472,7927,0
2006-12-01,6.5084,6.6735,6.5084,6.6735,19765,0
2006-12-04,6.6735,6.6735,6.3238,6.3821,17089,0
2006-12-05,6.4112,6.5472,6.3821,6.5181,10089,0
2006-12-06,6.5861,6.7512,6.4598,6.6832,13589,0
2006-12-07,6.8192,6.8192,6.2558,6.4404,58061,0
2006-12-08,6.5084,6.6249,6.4015,6.4015,21515,0
2006-12-11,6.2946,6.4209,6.2946,6.4209,5868,0
2006-12-12,6.3918,6.5084,6.2849,6.3044,8339,0
2006-12-13,6.3821,6.5375,6.3821,6.5375,3603,0
2006-12-14,6.5666,6.6346,6.4501,6.5375,16059,0
2006-12-15,6.3918,6.6735,6.3335,6.5861,14000,0
2006-12-18,6.7512,6.7901,6.3335,6.4501,25427,0
2006-12-19,6.5084,6.5084,6.3335,6.4792,15545,0
2006-12-20,6.3918,6.5084,6.3918,6.4501,8441,0
2006-12-21,6.3918,6.4598,6.3918,6.4112,10809,0
2006-12-22,6.4598,6.5958,6.3432,6.4209,15133,0
2006-12-26,6.5666,6.7901,6.4501,6.5861,20795,0
2006-12-27,6.5861,6.6346,6.5764,6.5861,13589,0
2006-12-28,6.5861,6.6638,6.3821,6.6346,15751,0
2006-12-29,6.5472,6.7512,6.5472,6.7318,19045,0
2007-01-03,6.7512,6.7512,6.5764,6.5764,7824,0
2007-01-04,6.6152,6.7026,6.6055,6.6735,7412,0
2007-01-05,6.7123,6.7512,6.6638,6.6735,9883,0
2007-01-08,6.7512,6.7901,6.5084,6.7123,17192,0
2007-01-09,6.7512,6.7512,6.7221,6.7221,3294,0
2007-01-10,6.7512,6.7512,6.6735,6.6832,5147,0
2007-01-11,6.6346,6.8775,6.6346,6.6346,10706,0
2007-01-12,6.6346,6.6735,6.6346,6.6735,5559,0
2007-01-16,6.6249,6.6638,6.4598,6.5084,15648,0
2007-01-17,6.5084,6.7123,6.5084,6.6832,12765,0
2007-01-18,6.6055,6.6638,6.5278,6.5861,1750,0
2007-01-19,6.5861,6.6249,6.4889,6.5084,4015,0
2007-01-22,6.5084,6.5764,6.5084,6.5084,3191,0
2007-01-23,6.5764,6.5958,6.4598,6.5278,3397,0
2007-01-24,6.5084,6.6055,6.4404,6.5084,10192,0
2007-01-25,6.4501,6.6055,6.4501,6.5958,69488,0
2007-01-26,6.5958,6.6055,6.5666,6.5666,13177,0
2007-01-29,6.5861,6.7998,6.5472,6.5472,9677,0
2007-01-30,6.5764,6.7415,6.5181,6.6541,4118,0
2007-01-31,6.6735,6.8775,6.5084,6.6735,9677,0
2007-02-01,6.6735,6.6735,6.6055,6.6638,4530,0
2007-02-02,6.5861,6.8386,6.4598,6.6735,18839,0
2007-02-05,6.5861,6.6735,6.4695,6.6735,25221,0
2007-02-06,6.5958,6.7609,6.4598,6.6541,9677,0
2007-02-07,6.7026,6.7123,6.5472,6.7123,5353,0
2007-02-08,6.6249,6.6249,6.4792,6.5666,5868,0
2007-02-09,6.5278,6.5861,6.4889,6.5764,35825,0
2007-02-12,6.5084,6.6832,6.4695,6.6735,3706,0
2007-02-13,6.5666,6.6735,6.5666,6.6735,7721,0
2007-02-14,6.6735,6.6735,6.5666,6.6346,9265,0
2007-02-15,6.6443,6.7512,6.5569,6.6735,7721,0
2007-02-16,6.6929,6.6929,6.6346,6.6346,1853,0
2007-02-20,6.4986,6.6735,6.4986,6.6735,7927,0
2007-02-21,6.6541,6.7609,6.5958,6.6346,3500,0
2007-02-22,6.7123,6.7512,6.6055,6.6346,321187,0
2007-02-23,6.6346,6.7998,6.6346,6.6638,4941,0
2007-02-26,6.6735,6.6735,6.5666,6.6735,14824,0
2007-02-27,6.6735,6.6735,6.5666,6.6346,8339,0
2007-02-28,6.5666,6.7706,6.5472,6.6929,85238,0
2007-03-01,6.7026,6.7026,6.0907,6.2558,187874,0
2007-03-02,6.1781,6.3335,5.8381,6.2752,119828,0
2007-03-05,6.2558,6.2558,5.8478,6.0032,16677,0
2007-03-06,6.1684,6.2558,6.0032,6.2072,7618,0
2007-03-07,6.1975,6.1975,5.7215,5.9255,25427,0
2007-03-08,5.9255,6.0421,5.9255,5.9935,7927,0
2007-03-09,6.0712,6.0712,5.9449,6.0324,3912,0
2007-03-12,5.9255,6.2558,5.9255,6.0324,17089,0
2007-03-13,5.9644,6.0421,5.9644,6.0421,11736,0
2007-03-14,6.0227,6.0227,5.8381,5.9644,12456,0
2007-03-15,6.0032,6.0421,5.8478,6.0421,7103,0
2007-03-16,5.9255,6.0032,5.8089,5.9741,6177,0
2007-03-19,5.9255,5.9449,5.8478,5.8769,9471,0
2007-03-20,5.8381,5.8672,5.6827,5.8672,76900,0
2007-03-21,5.9255,5.9255,5.8672,5.8769,2368,0
2007-03-22,5.9255,5.9255,5.8089,5.8381,30369,0
2007-03-23,5.8089,5.8769,5.8089,5.8769,7412,0
2007-03-26,5.9255,6.1684,5.9255,6.0421,14206,0
2007-03-27,6.0421,6.1101,6.0421,6.0907,2471,0
2007-03-28,5.9061,6.0907,5.9061,5.9935,8647,0
2007-03-29,6.0809,6.0809,5.9644,5.9838,5044,0
2007-03-30,5.9935,6.1004,5.9935,6.0032,9162,0
2007-04-02,6.0032,6.0032,5.8769,6.0032,11633,0
2007-04-03,5.9255,5.9935,5.8867,5.8867,2162,0
2007-04-04,5.8478,5.9935,5.8089,5.9255,17706,0
2007-04-05,5.9838,6.0032,5.8089,5.9935,10706,0
2007-04-09,5.9255,6.1586,5.9255,6.0421,6383,0
2007-04-10,5.9547,6.0712,5.7507,6.0032,12559,0
2007-04-11,5.8867,5.9644,5.7992,5.9449,3397,0
2007-04-12,5.9255,6.1489,5.8187,6.0421,17398,0
2007-04-13,6.0421,6.0809,6.0032,6.0809,3397,0
2007-04-16,6.0712,6.0809,5.9255,6.0129,5456,0
2007-04-17,5.8478,6.0421,5.8381,5.9255,9471,0
2007-04-18,5.8381,6.0324,5.8381,5.9838,17192,0
2007-04-19,5.8478,6.0421,5.8381,5.9741,21412,0
2007-04-20,5.9644,5.9838,5.8769,5.9644,5662,0
2007-04-23,5.8769,6.0421,5.7992,6.0421,21721,0
2007-04-24,5.9644,6.0907,5.8381,6.0907,12662,0
2007-04-25,6.0421,6.0907,6.0032,6.0907,4838,0
2007-04-26,6.0032,6.0421,5.8769,6.0421,4530,0
2007-04-27,5.9741,6.0032,5.9644,5.9935,2162,0
2007-04-30,5.9255,6.0907,5.9255,6.0907,5456,0
2007-05-01,6.0518,6.0907,5.8769,6.0421,6383,0
2007-05-02,6.1101,6.2558,5.9255,6.1295,14000,0
2007-05-03,5.9255,5.9741,5.8867,5.9352,12559,0
2007-05-04,5.8478,6.0907,5.8381,6.0032,9059,0
2007-05-07,5.9644,5.9838,5.9255,5.9644,2368,0
2007-05-08,5.9255,5.9644,5.8867,5.9644,12765,0
2007-05-09,5.9935,6.0907,5.9644,5.9838,3088,0
2007-05-10,5.9644,5.9741,5.9644,5.9741,3706,0
2007-05-11,5.9255,6.1101,5.8769,5.9838,6691,0
2007-05-14,5.8964,6.0421,5.8964,5.9644,7206,0
2007-05-15,5.8964,5.9644,5.8284,5.8769,18118,0
2007-05-16,5.9255,5.9255,5.8672,5.8672,1235,0
2007-05-17,5.8575,6.0421,5.8478,6.0032,18118,0
2007-05-18,5.8672,6.0907,5.8672,6.0032,6691,0
2007-05-21,6.0421,6.0421,6.0227,6.0421,5765,0
2007-05-22,6.0421,6.0421,5.9352,6.0324,5456,0
2007-05-23,5.8575,5.9255,5.8575,5.9158,5044,0
2007-05-24,5.9158,6.0421,5.8964,5.9449,9883,0
2007-05-25,5.9255,5.9255,5.8964,5.9061,2780,0
2007-05-29,5.9935,5.9935,5.7507,5.9935,23471,0
2007-05-30,5.9644,5.9838,5.8672,5.9838,47560,0
2007-05-31,5.8769,5.9935,5.8769,5.8964,6588,0
2007-06-01,5.9255,6.0032,5.8769,5.9838,3809,0
2007-06-04,6.0032,6.0421,5.8769,5.9255,9574,0
2007-06-05,5.8867,6.0032,5.8672,6.0032,7927,0
2007-06-06,5.9255,6.0324,5.8867,5.9255,3912,0
2007-06-07,5.8867,6.0421,5.8769,5.9449,5559,0
2007-06-08,5.9644,5.9644,5.8769,5.8769,4633,0
2007-06-11,5.8769,6.0032,5.8381,5.9644,10294,0
2007-06-12,5.8769,6.0032,5.8672,6.0032,5353,0
2007-06-13,5.8964,5.9449,5.8089,5.8769,7000,0
2007-06-14,5.8089,5.9255,5.7798,5.8089,58884,0
2007-06-15,5.7507,5.9838,5.673,5.9838,15030,0
2007-06-18,5.9061,5.9061,5.8575,5.8769,3088,0
2007-06-19,5.8769,5.9061,5.8381,5.8769,6074,0
2007-06-20,5.8672,5.9644,5.8381,5.8672,7618,0
2007-06-21,5.8187,5.9255,5.7604,5.8381,5044,0
2007-06-22,5.8478,6.0907,5.8478,6.0032,13177,0
2007-06-25,5.9352,5.9838,5.9061,5.9644,2368,0
2007-06-26,5.9061,6.0421,5.8769,5.9741,10192,0
2007-06-27,5.9255,5.9935,5.9061,5.9935,4118,0
2007-06-28,5.8964,6.0421,5.8964,6.0032,6897,0
2007-06-29,6.0032,6.0421,5.9255,6.0032,9368,0
2007-07-02,6.0032,6.0518,5.8769,5.9838,131049,0
2007-07-03,6.0324,6.0324,6.0032,6.0032,2471,0
2007-07-05,5.9838,6.0032,5.8089,6.0032,38295,0
2007-07-06,6.0227,6.0907,5.7604,6.0421,21207,0
2007-07-09,6.0129,6.0907,5.8187,5.9935,15133,0
2007-07-10,5.9352,6.0032,5.9255,6.0032,7412,0
2007-07-11,5.8769,5.9838,5.8089,5.9255,14618,0
2007-07-12,5.9255,6.0032,5.9255,5.9644,4735,0
2007-07-13,5.9255,6.0032,5.8769,5.9935,8441,0
2007-07-16,5.8867,5.9255,5.8769,5.9255,13898,0
2007-07-17,5.8478,6.0032,5.8478,5.9255,8853,0
2007-07-18,5.9935,5.9935,5.9352,5.9935,2677,0
2007-07-19,5.8964,5.9935,5.8672,5.9838,9265,0
2007-07-20,5.9255,5.9935,5.8769,5.9935,7515,0
2007-07-23,5.9644,5.9644,5.8381,5.8769,5662,0
2007-07-24,5.8769,6.0907,5.8769,6.0421,5559,0
2007-07-25,5.9255,6.0421,5.9061,6.0421,3191,0
2007-07-26,5.9255,6.0421,5.9255,6.0324,4530,0
2007-07-27,6.0032,6.0032,5.8769,5.8769,2368,0
2007-07-30,5.9255,6.0907,5.8769,6.0032,4427,0
2007-07-31,6.0421,6.0421,5.9061,5.9644,5250,0
2007-08-01,5.9644,6.0032,5.6632,5.9158,27795,0
2007-08-02,5.9158,6.1684,5.9158,6.0712,15751,0
2007-08-03,6.0712,6.2946,6.0227,6.0421,9677,0
2007-08-06,6.0421,6.0421,5.9644,5.9838,1029,0
2007-08-07,5.9255,6.1684,5.7798,5.8769,42516,0
2007-08-08,5.7215,5.8867,5.6244,5.8381,26045,0
2007-08-09,5.7118,5.9644,5.5855,5.7992,20383,0
2007-08-10,5.7701,5.8381,5.5855,5.673,51884,0
2007-08-13,5.673,5.673,5.5467,5.6341,12662,0
2007-08-14,5.5564,5.7992,5.3815,5.7992,12662,0
2007-08-15,5.7992,5.7992,5.5078,5.5078,6897,0
2007-08-16,5.3427,5.5855,4.8376,4.9638,27486,0
2007-08-17,4.9638,5.0901,4.9638,5.0707,5765,0
2007-08-20,5.2844,5.5467,5.1193,5.4592,14618,0
2007-08-21,5.5952,5.7701,5.5467,5.673,22545,0
2007-08-22,5.7118,5.7895,5.6341,5.7021,113136,0
2007-08-23,5.673,5.7118,5.6244,5.7118,155858,0
2007-08-24,5.673,5.7992,5.673,5.7992,6794,0
2007-08-27,5.7118,5.8672,5.6244,5.8381,43854,0
2007-08-28,5.7604,5.7992,5.7604,5.7992,515,0
2007-08-29,5.7992,5.8089,5.6244,5.7118,4530,0
2007-08-30,5.7507,5.7507,5.6827,5.6827,515,0
2007-08-31,5.6827,5.9255,5.6827,5.8478,6383,0
2007-09-04,5.9644,5.9644,5.8672,5.8672,4735,0
2007-09-05,5.8478,5.9644,5.8381,5.9644,5250,0
2007-09-06,5.8769,5.8769,5.6244,5.6438,16883,0
2007-09-07,5.7118,5.7507,5.4592,5.6147,15853,0
2007-09-10,5.4495,5.6244,5.4495,5.5952,11118,0
2007-09-11,5.6147,5.6244,5.5855,5.6244,3809,0
2007-09-12,5.6244,5.7992,5.5467,5.7992,17501,0
2007-09-13,5.7409,5.7507,5.673,5.7507,17398,0
2007-09-14,5.7312,5.7992,5.7118,5.7992,18015,0
2007-09-17,5.7507,5.9644,5.7507,5.8478,26354,0
2007-09-18,5.9255,5.9644,5.9061,5.9255,6074,0
2007-09-19,5.9255,5.9255,5.8089,5.8089,268788,0
2007-09-20,5.8575,5.8769,5.8575,5.8769,1750,0
2007-09-21,5.8478,5.9255,5.8381,5.9255,2265,0
2007-09-24,5.8672,6.0421,5.8672,5.9644,10809,0
2007-09-25,5.8478,5.9644,5.8478,5.8964,4324,0
2007-09-26,5.8575,6.0421,5.8478,5.8867,8647,0
2007-09-27,5.8769,5.9644,5.8478,5.9644,3191,0
2007-09-28,5.8769,5.9644,5.7992,5.9255,39016,0
2007-10-01,5.9644,5.9644,5.673,5.8187,18633,0
2007-10-02,5.8381,5.8672,5.673,5.7507,7206,0
2007-10-03,5.7507,5.7701,5.673,5.6924,4324,0
2007-10-04,5.8089,5.8381,5.5467,5.5467,17501,0
2007-10-05,5.5467,5.5855,5.333,5.3912,40457,0
2007-10-08,5.265,5.3815,5.2553,5.2941,7103,0
2007-10-09,5.2553,5.3815,5.2553,5.3815,9368,0
2007-10-10,5.4495,5.4495,5.2747,5.3232,30883,0
2007-10-11,5.3815,5.3815,5.1678,5.1873,26971,0
2007-10-12,5.1678,5.2747,5.129,5.129,70208,0
2007-10-15,5.0415,5.129,4.9638,5.0027,47046,0
2007-10-16,4.9541,5.1678,4.9541,5.0901,29854,0
2007-10-17,5.0901,5.1095,4.993,4.993,8441,0
2007-10-18,4.9833,5.1678,4.9833,5.0901,15133,0
2007-10-19,5.0415,5.2164,5.0027,5.2164,7515,0
2007-10-22,5.0901,5.0998,4.9638,4.9833,13589,0
2007-10-23,5.0124,5.0901,4.993,5.0901,3912,0
2007-10-24,5.0707,5.0998,4.9541,5.0221,19765,0
2007-10-25,4.993,5.0901,4.9444,5.0901,16059,0
2007-10-26,4.9735,5.0901,4.9735,5.0513,8853,0
2007-10-29,4.9833,5.0415,3.5165,3.5456,79267,0
2007-10-30,3.7496,3.8467,3.565,3.565,121269,0
2007-10-31,3.565,3.9147,3.565,3.8176,321908,0
2007-11-01,4.041,4.041,3.7302,3.837,42928,0
2007-11-02,3.9536,4.1284,3.7496,4.1284,38398,0
2007-11-05,4.1673,4.2159,4.0993,4.2159,8544,0
2007-11-06,4.2256,4.2256,4.1284,4.1867,17089,0
2007-11-07,4.0896,4.1284,4.0896,4.1284,4427,0
2007-11-08,4.1479,4.1673,4.1284,4.1673,10500,0
2007-11-09,4.0993,4.1673,4.0896,4.1673,5250,0
2007-11-12,4.1479,4.1479,4.0896,4.1479,2265,0
2007-11-13,4.041,4.1673,4.041,4.1576,7000,0
2007-11-14,4.1576,4.1576,4.1284,4.1284,2780,0
2007-11-15,4.1576,4.1576,4.0022,4.0216,8133,0
2007-11-16,4.0701,4.0701,4.041,4.041,206,0
2007-11-19,4.041,4.0604,4.0022,4.0022,9162,0
2007-11-20,3.9633,3.9633,3.9342,3.9633,824,0
2007-11-21,3.9342,3.9536,3.837,3.9536,5353,0
2007-11-23,3.9633,3.9633,3.5456,3.5942,9368,0
2007-11-26,3.6136,3.701,3.2542,3.3319,46480,0
2007-11-27,3.2445,3.4193,3.2445,3.3319,13364,0
2007-11-28,3.3416,3.4582,3.089,3.3902,39428,0
2007-11-29,3.2639,3.4193,3.2639,3.4193,3603,0
2007-11-30,3.4582,3.5165,3.3805,3.4193,13589,0
2007-12-03,3.4193,3.4387,3.2542,3.2542,20486,0
2007-12-04,3.3319,3.3319,2.8753,2.9628,50237,0
2007-12-05,3.0405,3.2056,3.0405,3.1376,8339,0
2007-12-06,3.1182,3.1473,2.8753,2.9142,19251,0
2007-12-07,2.9822,3.0016,2.885,3.0016,4838,0
2007-12-10,3.0016,3.0113,2.6033,2.6713,87709,0
2007-12-11,2.6908,2.9628,2.2536,2.7976,102945,0
2007-12-12,2.5645,2.9142,2.5645,2.7685,44060,0
2007-12-13,2.7491,2.7976,2.5159,2.6033,25016,0
2007-12-14,2.5645,2.7782,2.5062,2.6131,30266,0
2007-12-17,2.6908,2.7491,2.5839,2.5839,30266,0
2007-12-18,2.6228,2.6713,2.4576,2.6228,36854,0
2007-12-19,2.5548,2.6228,2.5451,2.6033,20486,0
2007-12-20,2.5451,2.6713,2.4576,2.6228,33148,0
2007-12-21,2.6228,2.6325,2.5451,2.5839,28619,0
2007-12-24,2.5548,2.6713,2.5451,2.5742,6074,0
2007-12-26,2.5062,2.6519,2.5062,2.5839,13511,0
2007-12-27,2.5645,2.6033,2.5062,2.5256,78032,0
2007-12-28,2.5645,2.7879,2.5645,2.7491,13486,0
2007-12-31,2.7199,3.0599,2.7102,2.7296,23471,0
2008-01-02,2.7685,2.7685,2.7102,2.7102,4324,0
2008-01-03,2.7102,2.7393,2.6325,2.6519,11633,0
2008-01-04,2.6713,2.6811,2.6713,2.6713,16883,0
2008-01-07,2.7296,2.7393,2.6033,2.6228,721,0
2008-01-08,2.6033,2.6325,2.5451,2.5548,2677,0
2008-01-09,2.5062,2.6228,2.5062,2.5159,2368,0
2008-01-10,2.5353,2.5353,2.5062,2.5062,412,0
2008-01-11,2.5451,2.5451,2.5062,2.5062,3397,0
2008-01-14,2.3411,2.5742,2.3411,2.5062,14309,0
2008-01-15,2.4771,2.5062,2.3799,2.3799,13898,0
2008-01-16,2.4285,2.4285,2.3702,2.3799,4633,0
2008-01-17,2.4188,2.4188,2.3799,2.3799,5044,0
2008-01-18,2.3799,2.3799,2.2148,2.2439,27533,0
2008-01-22,2.2342,2.2439,2.1468,2.1856,12559,0
2008-01-23,2.1371,2.1662,1.8554,2.0885,30778,0
2008-01-24,2.1079,2.2925,2.1079,2.2925,22854,0
2008-01-25,2.3216,2.3314,2.1274,2.3314,8133,0
2008-01-28,2.2148,2.3314,2.2148,2.3314,3706,0
2008-01-29,2.4188,2.4188,2.2925,2.3702,4735,0
2008-01-30,2.3799,2.3799,2.2925,2.3799,5147,0
2008-01-31,2.3216,2.4576,2.3216,2.4479,9554,0
2008-02-01,2.5159,2.5742,2.5062,2.5256,2162,0
2008-02-04,2.5645,2.5839,2.4576,2.4576,7309,0
2008-02-05,2.4576,2.4576,2.4188,2.4188,2059,0
2008-02-06,2.4576,2.4576,2.3508,2.3799,4221,0
2008-02-07,2.3896,2.4576,2.2925,2.4285,8375,0
2008-02-08,2.3896,2.4382,2.1468,2.1856,38604,0
2008-02-11,2.2051,2.2731,2.0885,2.0885,36103,0
2008-02-12,2.1274,2.1662,1.9622,2.0205,65089,0
2008-02-13,2.0302,2.1274,1.8748,2.0108,60817,0
2008-02-14,2.0205,2.0594,2.0011,2.0108,23997,0
2008-02-15,2.0011,2.2051,2.0011,2.2051,15956,0
2008-02-19,2.2051,2.2051,2.1954,2.2051,1132,0
2008-02-20,2.2245,2.2245,2.1759,2.1759,3294,0
2008-02-21,2.1759,2.2051,2.1371,2.1662,21052,0
2008-02-22,2.1176,2.1468,2.0885,2.1079,76282,0
2008-02-25,2.1176,2.5159,2.0885,2.5159,48281,0
2008-02-26,2.5062,2.5062,2.3022,2.3993,5250,0
2008-02-27,2.4188,2.5062,2.3799,2.3799,25016,0
2008-02-28,2.3508,2.4382,2.3508,2.4382,14206,0
2008-02-29,2.4382,2.4382,2.2536,2.2536,16780,0
2008-03-03,2.3702,2.3702,2.3314,2.3605,3191,0
2008-03-04,2.4868,2.4868,2.3799,2.3896,5456,0
2008-03-05,2.4091,2.4091,2.3605,2.3605,12508,0
2008-03-06,2.3605,2.4188,2.0982,2.1468,12734,0
2008-03-07,2.2245,2.4188,2.1759,2.2536,6177,0
2008-03-10,2.2245,2.3119,2.1565,2.1565,6177,0
2008-03-11,2.2439,2.2439,2.2148,2.2148,412,0
2008-03-12,2.3314,2.3314,2.2439,2.2925,618,0
2008-03-13,2.2245,2.2245,2.1759,2.2051,1544,0
2008-03-14,2.2536,2.2925,2.2051,2.2925,8544,0
2008-03-17,2.2051,2.2245,2.1274,2.2245,2882,0
2008-03-18,2.1468,2.1856,2.0982,2.1274,11633,0
2008-03-19,2.1662,2.2051,2.1662,2.2051,6897,0
2008-03-20,2.2925,2.2925,2.1662,2.2439,23060,0
2008-03-24,2.1856,2.2925,2.1856,2.2925,11343,0
2008-03-25,2.2245,2.2731,2.2051,2.2731,721,0
2008-03-26,2.2051,2.2731,2.2051,2.2731,1235,0
2008-03-27,2.2051,2.2051,2.2051,2.2051,515,0
2008-03-28,2.2148,2.2245,2.2148,2.2245,824,0
2008-03-31,2.0885,2.2536,2.0885,2.2148,3191,0
2008-04-01,2.2051,2.2634,2.1954,2.2536,15073,0
2008-04-03,2.2536,2.2536,2.2245,2.2245,1057,0
2008-04-04,2.2342,2.2536,2.2342,2.2536,4324,0
2008-04-07,2.2148,2.2536,2.2148,2.2536,17459,0
2008-04-08,2.2536,2.2536,2.2536,2.2536,206,0
2008-04-09,2.2536,2.2536,2.2536,2.2536,206,0
2008-04-10,2.2439,2.2439,2.2051,2.2051,1647,0
2008-04-11,2.2536,2.2536,2.1662,2.2536,1956,0
2008-04-14,2.2925,2.2925,2.0594,2.2828,5096,0
2008-04-15,2.2925,2.2925,2.2731,2.2925,618,0
2008-04-16,2.2925,2.4965,2.2925,2.4382,9522,0
2008-04-17,2.4965,2.5159,2.4965,2.5062,6843,0
2008-04-18,2.5062,2.5839,2.5062,2.5839,2769,0
2008-04-21,2.5839,2.5839,2.5742,2.5742,206,0
2008-04-22,2.4965,2.5839,2.4091,2.5353,3912,0
2008-04-23,2.4188,2.4188,2.3799,2.4188,1338,0
2008-04-24,2.4868,2.5645,2.4868,2.5645,1750,0
2008-04-25,2.5062,2.5451,2.4576,2.4576,1235,0
2008-04-28,2.4188,2.4188,2.4188,2.4188,1441,0
2008-04-30,2.3799,2.3896,2.3799,2.3896,1305,0
2008-05-01,2.3993,2.4285,2.3799,2.3799,1211,0
2008-05-02,2.3993,2.5451,2.3993,2.5451,10454,0
2008-05-05,2.5645,2.5839,2.5645,2.5839,1982,0
2008-05-06,2.5062,2.5839,2.5062,2.5062,422944,0
2008-05-07,2.3702,2.5062,2.3702,2.4576,10192,0
2008-05-08,2.5159,2.5839,2.5062,2.5451,14618,0
2008-05-09,2.5159,2.5159,2.5159,2.5159,412,0
2008-05-12,2.6033,2.6033,2.4576,2.5353,566,0
2008-05-13,2.5062,2.6131,2.5062,2.5159,1246,0
2008-05-14,2.5062,2.5062,2.5062,2.5062,401,0
2008-05-15,2.5839,2.6422,2.5839,2.6422,3055,0
2008-05-16,2.5062,2.6713,2.5062,2.6713,430,0
2008-05-19,2.7393,2.7491,2.6228,2.6228,11015,0
2008-05-21,2.6033,2.6033,2.5451,2.5548,824,0
2008-05-22,2.5548,2.5548,2.5062,2.5062,1338,0
2008-05-23,2.6519,2.8073,2.6519,2.7005,1853,0
2008-05-27,2.6811,2.6811,2.6228,2.6228,1009,0
2008-05-28,2.6713,2.6811,2.6713,2.6713,1235,0
2008-05-29,2.5548,2.8073,2.5548,2.6713,4015,0
2008-05-30,2.7491,2.7491,2.7491,2.7491,204,0
2008-06-02,2.5548,2.7491,2.5548,2.5645,4674,0
2008-06-03,2.6713,2.6713,2.6713,2.6713,309,0
2008-06-04,2.6811,2.6811,2.6131,2.6131,1827,0
2008-06-05,2.6131,2.6131,2.6131,2.6131,103,0
2008-06-06,2.6713,2.6713,2.6713,2.6713,515,0
2008-06-09,2.6131,2.6131,2.5256,2.5451,6642,0
2008-06-11,2.5159,2.5451,2.5159,2.5159,2162,0
2008-06-12,2.5062,2.5062,2.5062,2.5062,1750,0
2008-06-13,2.5062,2.5451,2.5062,2.5451,927,0
2008-06-16,2.3799,2.5062,2.3799,2.4576,412,0
2008-06-17,2.5062,2.5451,2.5062,2.5451,515,0
2008-06-18,2.5645,2.5645,2.5645,2.5645,103,0
2008-06-19,2.5159,2.5159,2.4479,2.4576,1544,0
2008-06-20,2.5353,2.5353,2.4771,2.5062,2316,0
2008-06-24,2.4285,2.4576,2.4285,2.4576,232,0
2008-06-25,2.5451,2.5451,2.4576,2.5062,7618,0
2008-06-26,2.4576,2.4576,2.4576,2.4576,3474,0
2008-06-27,2.4188,2.4576,2.4188,2.4576,1235,0
2008-06-30,2.4576,2.6131,2.4576,2.6131,2979,0
2008-07-01,2.4673,2.4673,2.4673,2.4673,308,0
2008-07-02,2.4576,2.4576,2.4576,2.4576,1037,0
2008-07-03,2.4576,2.4673,2.4576,2.4673,1853,0
2008-07-07,2.5062,2.5062,2.4576,2.4576,4169,0
2008-07-08,2.4576,2.4576,2.4576,2.4576,103,0
2008-07-10,2.4576,2.4576,2.4576,2.4576,103,0
2008-07-11,2.4673,2.5062,2.4673,2.5062,412,0
2008-07-14,2.4285,2.4285,2.4285,2.4285,309,0
2008-07-15,2.4285,2.4285,2.2536,2.3314,1544,0
2008-07-16,2.3799,2.3799,2.3216,2.3216,721,0
2008-07-17,2.2925,2.2925,2.2731,2.2731,309,0
2008-07-18,2.3314,2.3314,2.3314,2.3314,927,0
2008-07-21,2.3022,2.3022,2.1371,2.1856,4431,0
2008-07-23,2.2536,2.2828,2.2536,2.2828,360,0
2008-07-24,2.2634,2.3314,2.2051,2.3314,908,0
2008-07-25,2.2051,2.2051,2.2051,2.2051,309,0
2008-07-28,2.2536,2.2536,2.2536,2.2536,257,0
2008-07-29,2.2245,2.2245,2.2051,2.2051,206,0
2008-07-31,2.1856,2.1856,2.1856,2.1856,824,0
2008-08-01,2.0496,2.2051,2.0496,2.2051,1261,0
2008-08-04,2.2731,2.2731,2.2634,2.2634,2059,0
2008-08-05,2.3216,2.4479,2.3216,2.3799,9641,0
2008-08-06,2.2828,2.3314,2.2828,2.3119,4838,0
2008-08-08,2.3022,2.3314,2.2925,2.3314,1313,0
2008-08-11,2.3314,2.3314,2.3314,2.3314,206,0
2008-08-12,2.3119,2.3119,2.2925,2.3022,3447,0
2008-08-14,2.2925,2.3022,2.2925,2.3022,3191,0
2008-08-15,2.3314,2.3314,2.3314,2.3314,103,0
2008-08-18,2.3022,2.3022,2.3022,2.3022,3603,0
2008-08-20,2.3022,2.3508,2.3022,2.3022,2265,0
2008-08-25,2.4479,2.4576,2.4479,2.4576,2307,0
2008-08-26,2.4576,2.4576,2.4576,2.4576,103,0
2008-08-28,2.4576,2.4771,2.4576,2.4771,7206,0
2008-08-29,2.2634,2.3314,2.2634,2.3314,1338,0
2008-09-02,2.3314,2.3702,2.3314,2.3314,515,0
2008-09-03,2.3119,2.3119,2.2925,2.3119,4427,0
2008-09-04,2.2925,2.4576,2.0788,2.3799,62298,0
2008-09-05,2.3702,2.3702,2.3216,2.3216,5868,0
2008-09-08,2.4576,2.5062,2.4576,2.5062,10212,0
2008-09-09,2.5062,2.5645,2.3605,2.3702,5765,0
2008-09-10,2.4091,2.4188,2.3216,2.3216,721,0
2008-09-12,2.4188,2.4188,2.4091,2.4091,2059,0
2008-09-17,2.3508,2.3508,2.3508,2.3508,721,0
2008-09-18,2.3314,2.3314,2.3314,2.3314,309,0
2008-09-19,2.4091,2.4091,2.3314,2.3314,4448,0
2008-09-22,2.5353,2.5353,2.0788,2.2536,3191,0
2008-09-23,2.2634,2.2634,2.2634,2.2634,1544,0
2008-09-26,2.3119,2.4188,2.2925,2.4188,2265,0
2008-09-29,2.3022,2.5062,2.3022,2.5062,309,0
2008-09-30,2.2731,2.2731,2.2731,2.2731,412,0
2008-10-01,2.2925,2.3119,2.2731,2.2731,2471,0
2008-10-02,2.3314,2.3411,2.3314,2.3411,1009,0
2008-10-03,2.2634,2.2634,2.2634,2.2634,103,0
2008-10-06,2.2634,2.2634,2.2536,2.2536,968,0
2008-10-07,2.1662,2.1662,2.1662,2.1662,412,0
2008-10-08,2.1954,2.1954,2.0594,2.0594,2265,0
2008-10-09,2.0011,2.0594,1.9331,1.9331,9121,0
2008-10-10,1.7971,2.1856,1.7971,2.0885,14362,0
2008-10-13,2.0011,2.1274,2.0011,2.1274,947,0
2008-10-14,2.1274,2.1274,2.0691,2.0691,2265,0
2008-10-15,2.0691,2.0691,1.8359,1.8845,3830,0
2008-10-16,2.0399,2.0399,1.9136,1.9136,412,0
2008-10-17,1.9622,2.2051,1.9622,2.2051,2059,0
2008-10-20,2.2342,2.2536,2.2051,2.2051,7716,0
2008-10-21,2.2051,2.2051,2.1274,2.1274,34341,0
2008-10-22,2.0399,2.0399,2.0399,2.0399,412,0
2008-10-23,2.0011,2.0011,2.0011,2.0011,50040,0
2008-10-24,1.7971,1.7971,1.7971,1.7971,1235,0
2008-10-27,1.9622,1.9622,1.8748,1.8748,1925,0
2008-10-28,1.8554,1.8748,1.8554,1.8554,1235,0
2008-10-29,1.8748,1.8748,1.7679,1.7679,11839,0
2008-10-30,1.7777,1.7777,1.7777,1.7777,4427,0
2008-10-31,1.8359,1.9914,1.7679,1.9136,12811,0
2008-11-03,2.0011,2.0108,1.9136,2.0011,4735,0
2008-11-05,1.9136,1.9136,1.7971,1.8359,81841,0
2008-11-06,1.7971,1.8554,1.6805,1.6805,49515,0
2008-11-07,1.8359,1.9039,1.7194,1.9039,15218,0
2008-11-10,1.8359,2.0885,1.7971,2.0885,13970,0
2008-11-11,2.1274,2.1274,2.0496,2.1274,4313,0
2008-11-12,2.1176,2.1176,2.0885,2.0982,618,0
2008-11-13,2.0011,2.0011,1.8457,1.9719,11530,0
2008-11-14,1.9136,1.9428,1.9136,1.9428,515,0
2008-11-17,1.9234,1.9234,1.7971,1.8748,2162,0
2008-11-19,1.7097,1.9136,1.7097,1.9136,5639,0
2008-11-20,1.7971,1.8748,1.6222,1.6805,53587,0
2008-11-21,1.5542,1.6708,1.5542,1.6611,4221,0
2008-11-24,1.6708,1.6805,1.4182,1.6222,50704,0
2008-11-25,1.6319,1.6319,1.5057,1.5057,27074,0
2008-11-26,1.5639,1.7194,1.4668,1.7194,35806,0
2008-11-28,1.7097,1.7097,1.6805,1.6805,1235,0
2008-12-01,1.6708,1.6708,1.6708,1.6708,1439,0
2008-12-02,1.6222,1.6222,1.5445,1.5445,16326,0
2008-12-03,1.5639,1.5639,1.5057,1.5154,2471,0
2008-12-04,1.5057,1.5445,1.5057,1.5445,1235,0
2008-12-05,1.5445,1.5445,1.4959,1.4959,5147,0
2008-12-08,1.5057,1.5445,1.5057,1.5445,2265,0
2008-12-09,1.5057,1.5057,1.5057,1.5057,5901,0
2008-12-10,1.5445,1.6902,1.5445,1.6514,1812,0
2008-12-11,1.6999,1.6999,1.6611,1.6708,309,0
2008-12-12,1.5542,1.5542,1.5542,1.5542,103,0
2008-12-15,1.5445,1.5834,1.5057,1.5057,23286,0
2008-12-16,1.5154,1.5445,1.5057,1.5057,1235,0
2008-12-17,1.4377,1.5154,1.4377,1.5057,5559,0
2008-12-18,1.5057,1.5057,1.5057,1.5057,3346,0
2008-12-19,1.5834,1.6222,1.4959,1.4959,3629,0
2008-12-22,1.5251,1.5834,1.5057,1.5057,24009,0
2008-12-23,1.4959,1.5542,1.4959,1.5542,2162,0
2008-12-24,1.5737,1.5737,1.5737,1.5737,412,0
2008-12-26,1.4959,1.5639,1.4959,1.5057,6316,0
2008-12-29,1.5057,1.5057,1.5057,1.5057,6794,0
2008-12-30,1.4959,1.5834,1.4668,1.5834,22514,0
2008-12-31,1.7388,1.7971,1.6514,1.7971,23589,0
2009-01-02,1.8359,2.0205,1.8359,2.0205,5209,0
2009-01-05,1.9428,1.9719,1.9428,1.9719,1544,0
2009-01-06,1.9719,1.9719,1.7388,1.7388,1328,0
2009-01-07,1.7485,1.9136,1.5348,1.6805,10706,0
2009-01-08,1.8359,1.8359,1.6708,1.8359,13832,0
2009-01-09,1.8359,1.8359,1.7485,1.7485,2368,0
2009-01-12,1.7582,1.7582,1.5931,1.5931,40494,0
2009-01-13,1.4474,1.5251,1.4474,1.5154,6803,0
2009-01-14,1.5251,1.5834,1.4668,1.4668,12250,0
2009-01-15,1.4571,1.4571,1.3794,1.4474,10294,0
2009-01-20,1.5445,1.5445,1.4668,1.4668,309,0
2009-01-21,1.5057,1.5057,1.3794,1.4182,38707,0
2009-01-22,1.4182,1.4182,1.4182,1.4182,206,0
2009-01-23,1.4182,1.4571,1.4085,1.4182,1410,0
2009-01-27,1.3794,1.4085,1.3794,1.3794,515,0
2009-01-28,1.3988,1.4182,1.292,1.4182,38136,0
2009-01-29,1.3405,1.428,1.3405,1.3405,1084,0
2009-02-02,1.3308,1.3308,1.292,1.3017,10649,0
2009-02-03,1.5057,1.5057,1.428,1.428,6691,0
2009-02-04,1.4377,1.5834,1.4377,1.5542,6961,0
2009-02-05,1.6222,1.9136,1.5931,1.6028,15095,0
2009-02-06,1.6222,1.6222,1.5639,1.6028,5559,0
2009-02-09,1.6611,1.7971,1.5834,1.5834,25867,0
2009-02-10,1.5931,1.6708,1.5834,1.6708,14721,0
2009-02-12,1.5639,1.5639,1.5639,1.5639,552,0
2009-02-13,1.5542,1.5542,1.5542,1.5542,206,0
2009-02-17,1.4474,1.6125,1.4474,1.5348,3953,0
2009-02-18,1.5542,1.5834,1.5542,1.5834,2471,0
2009-02-19,1.5445,1.5445,1.5445,1.5445,5477,0
2009-02-20,1.5057,1.5445,1.4085,1.4571,24224,0
2009-02-23,1.4085,1.4377,1.36,1.4377,14556,0
2009-02-24,1.292,1.3697,1.292,1.3697,7309,0
2009-02-25,1.4182,1.5445,1.4182,1.5057,16611,0
2009-02-26,1.4959,1.5057,1.4959,1.5057,6942,0
2009-02-27,1.3405,1.6708,1.3405,1.6222,27837,0
2009-03-02,1.6708,1.6708,1.5834,1.5834,8544,0
2009-03-03,1.5057,1.6708,1.5057,1.6708,4787,0
2009-03-04,1.6319,1.6319,1.6028,1.6319,1566,0
2009-03-05,1.5834,1.5834,1.5445,1.5445,4118,0
2009-03-06,1.5445,1.5445,1.5445,1.5445,2574,0
2009-03-09,1.3891,1.6708,1.3891,1.6319,2970,0
2009-03-10,1.428,1.6611,1.428,1.6611,2368,0
2009-03-11,1.5834,1.5834,1.5445,1.5834,1223,0
2009-03-12,1.7291,1.7291,1.6319,1.7194,2327,0
2009-03-13,1.8262,1.9622,1.5834,1.7097,10809,0
2009-03-16,1.7097,1.8359,1.6417,1.7485,6794,0
2009-03-17,1.6708,1.6708,1.5445,1.6708,824,0
2009-03-18,1.5639,1.6708,1.5639,1.6708,9986,0
2009-03-19,1.6708,1.6805,1.6319,1.6319,2059,0
2009-03-20,1.7485,1.8554,1.5639,1.6708,17501,0
2009-03-23,1.5639,1.6805,1.5639,1.6319,3222,0
2009-03-24,1.6319,1.6319,1.6222,1.6319,8956,0
2009-03-25,1.7485,1.7485,1.7485,1.7485,103,0
2009-03-26,1.7388,1.7388,1.5931,1.6708,8822,0
2009-03-27,1.6805,1.8748,1.6805,1.8262,1043,0
2009-03-30,1.7485,1.7485,1.5931,1.6708,11681,0
2009-04-02,1.7971,1.9136,1.7485,1.7485,3917,0
2009-04-03,1.8359,2.0885,1.8359,2.0885,7906,0
2009-04-06,2.0788,2.0788,1.8262,1.9136,3191,0
2009-04-07,1.9136,1.9136,1.9136,1.9136,618,0
2009-04-08,1.9622,1.9622,1.9331,1.9331,206,0
2009-04-09,2.0885,2.0885,1.7485,1.7485,8544,0
2009-04-13,1.7971,1.9622,1.7582,1.9622,2368,0
2009-04-14,1.9622,1.9622,1.9622,1.9622,8309,0
2009-04-15,1.7097,1.9136,1.7097,1.9039,1338,0
2009-04-20,2.0205,2.1759,2.0205,2.0205,1544,0
2009-04-21,2.0011,2.3411,2.0011,2.3314,15551,0
2009-04-22,2.2051,2.2051,1.8845,2.0691,6938,0
2009-04-23,1.9622,2.2051,1.9622,2.0399,13434,0
2009-04-24,2.0011,2.0885,2.0011,2.0885,1338,0
2009-04-27,2.1662,2.1662,2.1565,2.1565,5765,0
2009-04-28,2.0399,2.2051,2.0399,2.2051,1132,0
2009-04-29,2.0011,2.2925,2.0011,2.1468,4941,0
2009-04-30,2.2536,2.3314,2.2051,2.2051,56775,0
2009-05-01,2.3314,2.3314,2.2828,2.2925,7412,0
2009-05-04,2.0885,2.2342,2.0205,2.2342,1493,0
2009-05-05,2.3119,2.3119,2.1954,2.2925,2093,0
2009-05-06,2.2051,2.2051,2.1274,2.1274,5456,0
2009-05-07,2.3216,2.3314,2.2051,2.2051,4993,0
2009-05-08,2.3314,2.3799,2.0108,2.1856,25499,0
2009-05-12,2.1856,2.1856,2.0885,2.1759,1474,0
2009-05-13,2.0399,2.1468,2.0302,2.1468,8133,0
2009-05-14,2.0496,2.1468,2.0108,2.1274,1750,0
2009-05-15,2.0496,2.0788,1.8845,2.0011,15751,0
2009-05-18,2.1662,2.1662,1.9136,2.0205,12659,0
2009-05-19,2.0205,2.0205,2.0205,2.0205,103,0
2009-05-20,1.9719,2.0885,1.9719,2.0399,1441,0
2009-05-21,1.9622,1.9622,1.9622,1.9622,515,0
2009-05-22,1.9234,2.0885,1.9136,2.0885,3706,0
2009-05-26,1.9816,1.9816,1.9816,1.9816,515,0
2009-05-27,1.9428,1.9428,1.9136,1.9136,3603,0
2009-05-28,2.1662,2.1662,1.9525,2.0691,746,0
2009-05-29,2.1079,2.1079,1.9136,1.9136,674,0
2009-06-01,2.0885,2.0885,1.8845,2.0011,293247,0
2009-06-02,1.9622,1.9622,1.9136,1.9525,11778,0
2009-06-03,1.8359,1.9622,1.8359,1.9622,927,0
2009-06-05,1.8942,1.8942,1.8942,1.8942,103,0
2009-06-08,1.9331,2.0011,1.9234,2.0011,515,0
2009-06-10,1.9719,1.9719,1.9719,1.9719,206,0
2009-06-11,1.9719,1.9719,1.9719,1.9719,103,0
2009-06-12,1.8845,1.9719,1.8845,1.9136,1853,0
2009-06-15,1.5834,2.0885,1.5834,2.0691,11006,0
2009-06-16,2.0205,2.0205,1.9622,1.9816,2780,0
2009-06-18,2.0399,2.0885,2.0205,2.0205,3088,0
2009-06-19,2.0885,2.0885,2.0788,2.0788,1235,0
2009-06-22,1.9525,2.0011,1.9525,1.9816,412,0
2009-06-23,1.9234,1.9234,1.9234,1.9234,125,0
2009-06-26,1.9816,1.9816,1.9816,1.9816,309,0
2009-06-29,2.0011,2.0011,2.0011,2.0011,927,0
2009-06-30,2.0011,2.0594,1.9816,1.9816,34158,0
2009-07-06,2.0011,2.0011,2.0011,2.0011,10627,0
2009-07-07,2.0011,2.0011,1.9622,2.0011,12585,0
2009-07-09,2.0011,2.1371,2.0011,2.0885,8705,0
2009-07-10,2.0594,2.0885,2.0496,2.0885,1235,0
2009-07-13,2.1468,2.1662,2.0885,2.0885,2368,0
2009-07-14,2.1079,2.1079,2.0885,2.0885,1132,0
2009-07-16,2.1274,2.1565,2.0399,2.0399,1647,0
2009-07-17,2.1274,2.1662,2.1274,2.1662,2422,0
2009-07-20,2.0885,2.1662,2.0885,2.1662,10397,0
2009-07-21,1.9914,2.1468,1.9914,2.1468,8441,0
2009-07-22,2.0885,2.2536,2.0885,2.2536,11736,0
2009-07-23,2.2536,2.2536,2.2536,2.2536,2162,0
2009-07-27,2.2148,2.2148,2.2148,2.2148,103,0
2009-07-28,2.2051,2.2051,1.9816,2.0885,17730,0
2009-07-29,2.1079,2.1662,2.0885,2.1468,2574,0
2009-07-30,2.2245,2.2245,2.2245,2.2245,103,0
2009-08-03,2.1662,2.3314,2.1662,2.2536,20074,0
2009-08-04,2.2634,2.2634,2.2536,2.2536,412,0
2009-08-05,2.2536,2.3799,2.2536,2.3119,81062,0
2009-08-06,2.3799,2.4965,2.3314,2.4965,11683,0
2009-08-07,2.5062,2.6228,2.5062,2.5451,6421,0
2009-08-10,2.5645,2.5645,2.5451,2.5451,16281,0
2009-08-11,2.6519,2.6519,2.5451,2.5451,1647,0
2009-08-13,2.6033,2.7102,2.6033,2.6519,7412,0
2009-08-14,2.6519,2.6519,2.6519,2.6519,103,0
2009-08-17,2.5839,2.6713,2.5159,2.6713,8071,0
2009-08-19,2.6228,2.6228,2.5451,2.5451,618,0
2009-08-20,2.5645,2.5839,2.5645,2.5839,1235,0
2009-08-21,2.7102,2.7491,2.4965,2.7102,13331,0
2009-08-24,2.7102,2.7102,2.5839,2.6616,4530,0
2009-08-25,2.6422,2.6422,2.5451,2.5451,3088,0
2009-08-26,2.5839,2.5839,2.5839,2.5839,515,0
2009-08-27,2.5062,2.5062,2.5062,2.5062,8133,0
2009-08-28,2.5062,2.5062,2.5062,2.5062,2059,0
2009-08-31,2.5062,2.5062,2.5062,2.5062,2265,0
2009-09-01,2.5062,2.5353,2.5062,2.5062,7365,0
2009-09-02,2.5159,2.5159,2.3993,2.5062,16574,0
2009-09-03,2.4576,2.5451,2.4576,2.5353,36509,0
2009-09-04,2.5159,2.5645,2.5062,2.5256,9471,0
2009-09-08,2.4576,2.5062,2.4188,2.5062,54243,0
2009-09-09,2.5062,2.5839,2.5062,2.5062,21207,0
2009-09-10,2.5062,2.5548,2.5062,2.5548,25211,0
2009-09-11,2.5548,2.5548,2.5062,2.5062,642,0
2009-09-14,2.5062,2.5062,2.5062,2.5062,26663,0
2009-09-15,2.5062,2.6713,2.5062,2.5839,23072,0
2009-09-16,2.5742,2.5742,2.5159,2.5159,824,0
2009-09-17,2.5645,2.6131,2.5645,2.5839,14595,0
2009-09-18,2.6228,2.6519,2.5645,2.5645,8079,0
2009-09-21,2.5645,2.5839,2.5645,2.5645,1544,0
2009-09-23,2.5839,2.6131,2.5839,2.6131,457,0
2009-09-24,2.5645,2.5645,2.5645,2.5645,1647,0
2009-09-25,2.5645,2.5645,2.5062,2.5645,4530,0
2009-09-28,2.5062,2.5062,2.5062,2.5062,1688,0
2009-09-29,2.5548,2.6228,2.5548,2.6228,7655,0
2009-09-30,2.5839,2.5839,2.5839,2.5839,1441,0
2009-10-01,2.5839,2.5839,2.5742,2.5839,5430,0
2009-10-05,2.5839,2.5936,2.5839,2.5839,1160,0
2009-10-06,2.5451,2.5451,2.5451,2.5451,2059,0
2009-10-07,2.5451,2.5839,2.5062,2.5548,28642,0
2009-10-08,2.7102,2.9142,2.7102,2.7782,52862,0
2009-10-09,2.7879,2.8656,2.7588,2.8365,3643,0
2009-10-12,2.8073,2.8753,2.6713,2.7491,14180,0
2009-10-13,2.7588,2.7588,2.7102,2.7102,7824,0
2009-10-14,2.7296,2.8753,2.7296,2.8365,10500,0
2009-10-15,2.7588,2.7976,2.7588,2.7976,2587,0
2009-10-16,2.7588,2.8753,2.7588,2.8656,3671,0
2009-10-19,2.7976,2.8559,2.7976,2.8365,515,0
2009-10-22,2.7491,2.7491,2.7491,2.7491,103,0
2009-10-23,2.7588,2.7976,2.7588,2.7976,8593,0
2009-10-27,2.7588,2.7588,2.6811,2.6811,32917,0
2009-10-28,2.6131,2.7393,2.5839,2.7393,1863,0
2009-10-29,2.6519,2.6519,2.6519,2.6519,485,0
2009-10-30,2.7393,2.7976,2.5839,2.7393,7984,0
2009-11-03,2.6616,2.6713,2.5839,2.6713,1132,0
2009-11-04,2.5936,2.817,2.5936,2.7102,19251,0
2009-11-05,2.7879,2.8365,2.7879,2.8365,17387,0
2009-11-06,2.7393,2.817,2.7393,2.7588,3706,0
2009-11-09,2.7976,2.8365,2.7588,2.8365,12485,0
2009-11-10,2.7782,2.8365,2.7588,2.8365,5147,0
2009-11-12,2.7976,3.0696,2.7976,2.9142,15320,0
2009-11-13,2.8656,2.8656,2.8656,2.8656,206,0
2009-11-16,2.8268,3.2153,2.8268,3.0696,3912,0
2009-11-17,3.0113,3.0113,2.7976,2.9822,6390,0
2009-11-18,2.9822,3.0502,2.9822,3.0502,1544,0
2009-11-19,3.0016,3.0016,2.7976,2.9239,10227,0
2009-11-20,2.9045,2.9045,2.7976,2.8948,7695,0
2009-11-23,2.7976,2.7976,2.7976,2.7976,618,0
2009-11-24,2.7976,2.7976,2.7879,2.7976,11118,0
2009-11-30,2.817,2.8753,2.7976,2.7976,1029,0
2009-12-01,2.8462,2.9045,2.7879,2.7976,6278,0
2009-12-02,2.7782,2.7782,2.7782,2.7782,206,0
2009-12-03,2.9336,3.089,2.7879,3.0016,40342,0
2009-12-04,3.0696,3.3999,2.8365,3.1473,48735,0
2009-12-07,3.0113,3.1473,3.0113,3.0405,3520,0
2009-12-08,3.1182,3.157,3.1182,3.1279,4449,0
2009-12-09,3.0308,3.0696,3.0308,3.0405,1750,0
2009-12-10,3.0599,3.0988,3.0599,3.0793,30660,0
2009-12-11,3.089,3.089,3.0696,3.089,11555,0
2009-12-14,3.0016,3.089,3.0016,3.0308,9143,0
2009-12-15,3.0308,3.0308,3.0308,3.0308,2882,0
2009-12-16,3.0308,3.0308,3.0308,3.0308,957,0
2009-12-17,3.021,3.021,3.021,3.021,515,0
2009-12-18,2.8753,3.089,2.8073,2.9628,10088,0
2009-12-21,2.9628,2.9628,2.9628,2.9628,1029,0
2009-12-22,2.9725,2.9725,2.953,2.9628,1132,0
2009-12-23,3.0016,3.0113,3.0016,3.0113,3294,0
2009-12-24,3.089,3.1279,3.089,3.1182,31604,0
2009-12-28,3.089,3.0988,3.089,3.089,4566,0
2009-12-29,3.0988,3.0988,3.0793,3.0793,7640,0
2009-12-30,2.8948,3.2153,2.8365,3.2153,16059,0
2009-12-31,3.2153,3.2639,3.2153,3.2639,7657,0
2010-01-04,3.2736,3.2736,3.2639,3.2736,618,0
2010-01-05,3.2736,3.3027,3.2736,3.3027,20938,0
2010-01-06,3.2639,3.2639,3.1765,3.2445,1122,0
2010-01-07,3.2445,3.3319,3.2445,3.3027,9291,0
2010-01-08,3.3125,3.3319,3.3027,3.3222,18890,0
2010-01-11,3.3222,3.3222,3.2445,3.2445,8441,0
2010-01-12,3.2833,3.2833,3.1473,3.1473,1956,0
2010-01-13,3.157,3.2445,3.157,3.1862,8390,0
2010-01-14,3.1279,3.1279,3.0793,3.0793,206,0
2010-01-15,3.089,3.089,3.089,3.089,103,0
2010-01-19,3.157,3.293,3.1473,3.2445,6992,0
2010-01-20,3.2347,3.2347,3.1765,3.1765,618,0
2010-01-21,3.225,3.3027,3.2153,3.225,3706,0
2010-01-22,3.2542,3.2542,3.2542,3.2542,1132,0
2010-01-25,3.1862,3.1862,3.1862,3.1862,103,0
2010-01-26,3.2153,3.2542,3.1279,3.1376,23029,0
2010-01-27,3.1376,3.1765,3.1279,3.1473,16376,0
2010-01-28,3.1473,3.1473,3.0016,3.0308,7756,0
2010-01-29,3.0793,3.0988,3.0599,3.089,7412,0
2010-02-01,3.1085,3.1376,3.0988,3.0988,515,0
2010-02-02,3.1182,3.1376,3.0988,3.1279,5367,0
2010-02-03,3.1376,3.1668,3.1376,3.1376,1750,0
2010-02-04,3.1473,3.1668,3.1473,3.1668,5765,0
2010-02-05,3.1668,3.1668,3.1279,3.1279,618,0
2010-02-08,3.1668,3.1668,2.9142,3.0988,6588,0
2010-02-09,3.157,3.1765,3.1376,3.1376,1163,0
2010-02-10,3.0696,3.0696,3.0599,3.0599,1029,0
2010-02-11,3.089,3.089,3.089,3.089,103,0
2010-02-16,3.0502,3.089,3.0502,3.0502,12567,0
2010-02-17,3.0502,3.0599,3.0113,3.0113,5302,0
2010-02-18,2.9628,3.0308,2.9628,3.0308,3912,0
2010-02-19,2.9822,3.0599,2.9822,3.0502,61246,0
2010-02-22,3.0016,3.0016,2.9822,3.0016,336217,0
2010-02-24,2.9822,3.0308,2.9822,3.021,3397,0
2010-02-25,2.9822,3.0405,2.9822,3.0308,2800,0
2010-02-26,3.0405,3.0405,3.0113,3.021,3294,0
2010-03-01,3.0016,3.021,3.0016,3.0113,742,0
2010-03-03,3.0308,3.0793,3.0308,3.0308,2677,0
2010-03-04,3.0988,3.2542,3.0696,3.1862,43695,0
2010-03-05,3.2347,3.2347,3.0405,3.0988,14131,0
2010-03-08,3.1668,3.2153,3.1085,3.1376,3500,0
2010-03-09,3.2542,3.3319,3.2153,3.3027,73183,0
2010-03-10,3.2833,3.3319,3.0988,3.1959,717490,0
2010-03-11,3.2153,3.3319,3.1668,3.293,202670,0
2010-03-12,3.3319,3.5067,3.3027,3.5067,28943,0
2010-03-15,3.5067,3.5067,3.293,3.3319,13248,0
2010-03-16,3.3319,3.3319,3.293,3.3319,11033,0
2010-03-17,3.3319,3.3319,3.3319,3.3319,1029,0
2010-03-18,3.2736,3.293,3.2639,3.2639,2854,0
2010-03-19,3.2056,3.3319,3.2056,3.3319,2168,0
2010-03-22,3.3125,3.3319,3.2736,3.2736,54472,0
2010-03-23,3.3027,3.3319,3.293,3.293,1750,0
2010-03-24,3.3319,3.3319,3.3027,3.3222,9522,0
2010-03-25,3.3125,3.3319,3.3027,3.3027,2059,0
2010-03-29,3.293,3.293,3.225,3.293,3468,0
2010-03-30,3.2542,3.3319,3.2542,3.2736,1853,0
2010-03-31,3.2736,3.2736,3.2736,3.2736,1544,0
2010-04-01,3.5456,3.5456,3.2736,3.2736,4427,0
2010-04-05,3.2736,3.293,3.2736,3.293,515,0
2010-04-06,3.2736,3.3319,3.2736,3.3319,12312,0
2010-04-07,3.3319,3.4776,3.3319,3.4776,4992,0
2010-04-08,3.5942,3.9827,3.5456,3.8856,42093,0
2010-04-09,3.8467,3.9536,3.7204,3.7204,2985,0
2010-04-12,3.9439,3.9439,3.6233,3.6233,3706,0
2010-04-13,3.5845,3.5845,3.5845,3.5845,309,0
2010-04-14,3.5942,3.6719,3.5067,3.6039,7552,0
2010-04-15,3.5067,3.7884,3.5067,3.7884,206,0
2010-04-16,3.7496,3.7496,3.6816,3.6816,669,0
2010-04-19,3.5553,3.7302,3.5067,3.6816,3706,0
2010-04-20,3.837,3.8759,3.7982,3.8662,1874,0
2010-04-21,3.8564,3.8564,3.5845,3.8564,309,0
2010-04-22,3.6719,3.8662,3.633,3.8662,2224,0
2010-04-23,3.8662,3.8759,3.8662,3.8662,1210,0
2010-04-26,3.8759,3.8759,3.6039,3.7593,10615,0
2010-04-27,3.837,3.8564,3.837,3.8564,5868,0
2010-04-28,3.9633,3.9633,3.8662,3.8662,978,0
2010-04-29,3.7982,3.8079,3.6427,3.7399,5053,0
2010-04-30,3.6427,3.8079,3.6427,3.8079,2315,0
2010-05-03,3.8564,3.8662,3.5747,3.7204,2718,0
2010-05-04,3.7204,3.7982,3.633,3.633,1904,0
2010-05-05,3.6524,3.6719,3.5942,3.6719,2162,0
2010-05-06,3.633,3.633,3.5067,3.5165,4180,0
2010-05-07,3.5456,3.633,3.5067,3.5845,7927,0
2010-05-10,3.6427,3.6816,3.5067,3.633,4938,0
2010-05-11,3.6622,3.8759,3.6622,3.7593,20748,0
2010-05-12,3.7593,3.7982,3.7496,3.7982,12971,0
2010-05-13,3.7593,3.769,3.7496,3.7496,1132,0
2010-05-14,3.5845,3.6719,3.5845,3.6719,515,0
2010-05-17,3.7107,3.7496,3.7107,3.7496,12745,0
2010-05-18,3.089,3.8273,3.089,3.7593,19686,0
2010-05-19,3.6816,4.4781,3.6816,4.0993,87673,0
2010-05-20,4.9833,4.9833,4.1673,4.3324,122560,0
2010-05-21,4.4101,4.5364,4.0993,4.4199,51542,0
2010-05-24,4.4976,4.7404,4.449,4.6238,49965,0
2010-05-25,4.517,4.7987,4.4004,4.6821,70501,0
2010-05-26,4.8181,4.9444,4.6918,4.7501,110871,0
2010-05-27,4.7598,4.8376,4.721,4.7501,78448,0
2010-05-28,4.7501,4.7987,4.2741,4.4199,107576,0
2010-06-01,4.8473,4.8958,4.245,4.245,57785,0
2010-06-02,4.3324,4.7404,4.3324,4.4199,39324,0
2010-06-03,4.4587,4.6238,4.4199,4.6141,21762,0
2010-06-04,4.517,4.6141,3.9244,4.0119,50897,0
2010-06-07,3.9342,3.9342,3.6622,3.7884,12780,0
2010-06-08,3.7107,3.837,3.6427,3.837,28168,0
2010-06-09,3.6622,3.7787,3.6622,3.7399,11351,0
2010-06-10,3.6913,3.8176,3.6913,3.7982,10294,0
2010-06-11,3.8079,3.837,3.6427,3.7884,6259,0
2010-06-14,3.8273,3.8273,3.7107,3.7982,6753,0
2010-06-15,3.769,3.769,3.6427,3.6913,2666,0
2010-06-16,3.6039,3.7204,3.6039,3.6913,10321,0
2010-06-17,3.6524,3.7982,3.6524,3.7982,5948,0
2010-06-18,3.7302,3.8273,3.6622,3.8273,9713,0
2010-06-21,3.8273,3.8273,3.6427,3.6913,20975,0
2010-06-22,3.6524,3.7593,3.6427,3.7204,4382,0
2010-06-23,3.6427,3.769,3.6427,3.769,2388,0
2010-06-24,3.8176,3.8176,3.7884,3.8079,4705,0
2010-06-25,3.8662,4.1381,3.7884,3.7884,43384,0
2010-06-28,3.8467,4.0507,3.8467,3.9342,9121,0
2010-06-29,3.8564,4.0507,3.8467,3.9244,5423,0
2010-06-30,3.8953,4.1867,3.8953,4.0216,15061,0
2010-07-01,3.9342,3.9342,3.6136,3.769,8258,0
2010-07-02,3.6719,3.837,3.6719,3.7884,4789,0
2010-07-06,3.9342,3.9342,3.6913,3.8467,11213,0
2010-07-07,3.8273,3.9342,3.6913,3.8079,9353,0
2010-07-08,3.8953,3.8953,3.7884,3.8467,5971,0
2010-07-09,3.8467,3.8467,3.7982,3.8467,4633,0
2010-07-12,3.837,3.9244,3.837,3.9244,8165,0
2010-07-13,3.9342,4.1381,3.9244,4.1284,9479,0
2010-07-14,4.1284,4.2159,4.1284,4.177,2357,0
2010-07-15,4.1284,4.1381,4.1187,4.1187,3061,0
2010-07-16,4.1187,4.1187,3.9536,3.9536,4328,0
2010-07-19,4.0119,4.0799,3.9342,4.0604,5765,0
2010-07-20,4.041,4.0993,3.9147,4.0993,7526,0
2010-07-21,3.9147,4.0507,3.9147,4.0507,5456,0
2010-07-22,4.0993,4.0993,3.9439,3.9924,1256,0
2010-07-23,4.0313,4.2353,4.0313,4.1673,2679,0
2010-07-26,3.9536,4.2353,3.9536,4.2353,12205,0
2010-07-27,4.3324,4.3324,3.9827,4.245,1853,0
2010-07-28,4.313,4.313,4.313,4.313,103,0
2010-07-29,4.1284,4.2741,4.0701,4.1381,7276,0
2010-07-30,4.0993,4.245,4.0993,4.245,5147,0
2010-08-02,3.9827,4.1381,3.9827,4.1381,1611,0
2010-08-03,4.1284,4.2061,4.0022,4.1576,6074,0
2010-08-04,4.1479,4.1576,4.1284,4.1284,11641,0
2010-08-05,4.1381,4.1673,4.1284,4.1284,7479,0
2010-08-06,4.1187,4.2644,4.109,4.1576,24992,0
2010-08-09,4.1284,4.3616,4.1284,4.3616,7885,0
2010-08-10,4.2353,4.2353,4.1479,4.1479,411,0
2010-08-11,4.1479,4.1479,3.7884,3.9827,16366,0
2010-08-12,3.9244,3.9536,3.8176,3.905,7361,0
2010-08-13,3.8856,3.9439,3.7982,3.7982,9000,0
2010-08-16,3.7982,3.9827,3.7982,3.8856,3819,0
2010-08-17,3.8856,3.9924,3.8856,3.9924,7556,0
2010-08-18,3.9342,4.2644,3.9147,4.2547,6596,0
2010-08-19,4.0216,4.1187,4.0216,4.0799,4811,0
2010-08-20,4.1381,4.1479,4.1381,4.1479,548,0
2010-08-23,4.2547,4.2547,4.2547,4.2547,108,0
2010-08-24,4.2353,4.2353,4.1284,4.1576,3023,0
2010-08-25,4.1284,4.1284,4.1284,4.1284,1612,0
2010-08-26,4.1284,4.1284,4.109,4.1284,726,0
2010-08-30,4.1576,4.177,3.9536,4.177,3681,0
2010-08-31,4.1284,4.1381,4.0799,4.1284,9642,0
2010-09-01,4.1284,4.1381,3.8856,4.1381,2085,0
2010-09-02,4.1284,4.1479,4.1284,4.1284,13714,0
2010-09-03,4.1284,4.177,4.041,4.177,5444,0
2010-09-07,4.1284,4.2547,4.0799,4.1284,1894,0
2010-09-08,4.2547,4.2644,4.1964,4.2256,6243,0
2010-09-09,4.2256,4.2256,4.177,4.177,7108,0
2010-09-13,4.177,4.3421,4.177,4.3421,8197,0
2010-09-14,4.2644,4.3421,4.1867,4.313,8475,0
2010-09-15,4.3324,4.4101,4.2839,4.4004,8103,0
2010-09-16,4.1867,4.4781,4.177,4.4781,11350,0
2010-09-17,4.5656,4.5656,4.0799,4.0799,14230,0
2010-09-20,4.1187,4.2547,4.1187,4.1673,2527,0
2010-09-21,4.2741,4.3713,4.245,4.3033,3005,0
2010-09-22,4.2839,4.381,4.2839,4.3519,412,0
2010-09-23,4.381,4.381,4.3713,4.3713,3457,0
2010-09-24,4.2061,4.3519,4.2061,4.3519,1132,0
2010-09-27,4.3616,4.3907,4.3421,4.3907,3353,0
2010-09-28,4.3713,4.3713,4.3324,4.3421,3140,0
2010-09-29,4.1867,4.245,4.1867,4.245,2471,0
2010-09-30,4.2256,4.3227,4.2256,4.3227,1564,0
2010-10-04,4.1867,4.381,4.1867,4.3033,57964,0
2010-10-05,4.177,4.245,4.1284,4.2256,8445,0
2010-10-06,4.1964,4.3907,4.1964,4.3421,3299,0
2010-10-07,4.3227,4.3227,4.2256,4.2839,10245,0
2010-10-11,4.2839,4.2839,4.2839,4.2839,103,0
2010-10-12,4.3227,4.3713,4.313,4.3713,973,0
2010-10-13,4.3324,4.4781,4.3324,4.4296,1730,0
2010-10-14,4.4684,4.5073,4.4587,4.5073,4403,0
2010-10-15,4.2936,4.517,4.2936,4.517,2780,0
2010-10-18,4.4199,4.4878,4.3033,4.4684,5520,0
2010-10-19,4.517,4.517,4.2839,4.4199,1132,0
2010-10-20,4.517,4.585,4.517,4.517,3850,0
2010-10-21,4.3033,4.4878,4.2741,4.4199,2118,0
2010-10-22,4.4004,4.517,4.3713,4.3713,1764,0
2010-10-25,4.313,4.5364,4.3033,4.3033,12002,0
2010-10-26,4.4781,4.4878,4.313,4.4101,4335,0
2010-10-27,4.4781,4.4781,4.3907,4.3907,1235,0
2010-10-28,4.4587,4.4587,4.2741,4.2741,14283,0
2010-10-29,4.3421,4.3421,4.2839,4.3421,4093,0
2010-11-01,4.3421,4.3421,4.2936,4.2936,2784,0
2010-11-02,4.3227,4.4587,4.245,4.3227,5094,0
2010-11-03,4.5073,4.517,4.3421,4.4781,10008,0
2010-11-04,4.4684,4.517,4.4199,4.4878,4350,0
2010-11-05,4.517,4.5461,4.517,4.5461,15549,0
2010-11-08,4.3324,4.4781,4.3324,4.4781,2239,0
2010-11-09,4.5073,4.6141,4.3713,4.5656,4509,0
2010-11-10,4.6141,4.6141,4.5753,4.585,2049,0
2010-11-11,4.6141,4.6141,4.517,4.517,5868,0
2010-11-12,4.517,4.6141,4.3421,4.5558,11236,0
2010-11-15,4.3324,4.6044,4.3324,4.6044,1153,0
2010-11-17,4.3324,4.4684,4.3324,4.4684,529,0
2010-11-18,4.381,4.381,4.3421,4.3421,6094,0
2010-11-19,4.585,4.585,4.5364,4.5753,2491,0
2010-11-22,4.3421,4.4684,4.2741,4.3713,11807,0
2010-11-24,4.4101,4.4101,4.2936,4.2936,1539,0
2010-11-26,4.4101,4.4199,4.4101,4.4199,793,0
2010-11-29,4.2936,4.4004,4.2936,4.4004,793,0
2010-11-30,4.2839,4.313,4.2839,4.2839,4221,0
2010-12-01,4.2839,4.4101,4.2741,4.2839,2241,0
2010-12-02,4.4101,4.6141,4.4101,4.585,28986,0
2010-12-03,4.6336,4.6336,4.5656,4.5656,2795,0
2010-12-06,4.5558,4.5558,4.3227,4.3227,1200,0
2010-12-07,4.3907,4.5656,4.3713,4.5073,1388,0
2010-12-08,4.4684,4.6336,4.4684,4.517,4375,0
2010-12-09,4.5656,4.5656,4.517,4.517,3887,0
2010-12-10,4.4684,4.5656,4.4684,4.5656,11763,0
2010-12-13,4.5656,4.5656,4.4684,4.5656,12309,0
2010-12-14,4.3227,4.5656,4.3227,4.5558,4395,0
2010-12-15,4.381,4.5656,4.3324,4.3713,3415,0
2010-12-16,4.4199,4.4684,4.4199,4.4684,824,0
2010-12-17,4.6141,4.6141,4.4393,4.585,1231,0
2010-12-20,4.4684,4.5267,4.381,4.4781,1956,0
2010-12-21,4.5656,4.6141,4.4976,4.585,16149,0
2010-12-22,4.4878,4.5461,4.4878,4.5461,1132,0
2010-12-23,4.4684,4.585,4.4684,4.5558,2105,0
2010-12-27,4.5753,4.585,4.3907,4.4199,5405,0
2010-12-28,4.5656,4.5656,4.4199,4.4199,2059,0
2010-12-29,4.3907,4.4393,4.3907,4.4004,3694,0
2010-12-30,4.585,4.585,4.585,4.585,103,0
2010-12-31,4.4296,4.585,4.4296,4.585,4191,0
2011-01-03,4.4199,4.5947,4.4199,4.5947,3355,0
2011-01-04,4.5656,4.5656,4.5656,4.5656,512,0
2011-01-05,4.5656,4.5656,4.5656,4.5656,3200,0
2011-01-06,4.5947,4.6141,4.4684,4.5656,28331,0
2011-01-07,4.6141,4.6141,4.5267,4.5947,4614,0
2011-01-11,4.6141,4.6141,4.5267,4.6141,5177,0
2011-01-12,4.5656,4.6141,4.3713,4.5753,7256,0
2011-01-13,4.5656,4.653,4.5656,4.6433,4888,0
2011-01-14,4.653,4.653,4.6433,4.653,1708,0
2011-01-18,4.6821,4.721,4.6821,4.7016,3166,0
2011-01-19,4.8278,4.9055,4.8181,4.9055,14888,0
2011-01-20,4.8181,4.9153,4.8181,4.9153,9803,0
2011-01-21,4.9541,4.9541,4.857,4.9055,11610,0
2011-01-24,4.9055,4.9055,4.9055,4.9055,309,0
2011-01-25,4.9055,5.1484,4.5947,4.7987,13545,0
2011-01-26,4.8667,5.0027,4.6724,5.0027,10174,0
2011-01-27,4.9153,5.0513,4.8667,5.0027,13499,0
2011-01-28,4.9638,4.9638,4.721,4.8861,5346,0
2011-01-31,4.9735,5.0027,4.9638,5.0027,12940,0
2011-02-01,5.0027,5.0318,4.7307,4.7793,3544,0
2011-02-02,4.7696,4.7696,4.4878,4.4878,1517,0
2011-02-03,4.6141,4.9153,4.6141,4.9153,6620,0
2011-02-04,4.9055,5.0998,4.9055,5.0513,2397,0
2011-02-07,5.0513,5.0998,5.0415,5.0901,18368,0
2011-02-08,5.0998,5.0998,5.0513,5.0513,1716,0
2011-02-09,5.1193,5.1193,4.9833,5.061,1561,0
2011-02-10,5.1193,5.1484,5.0027,5.0027,14480,0
2011-02-11,5.0221,5.0318,4.993,4.993,1438,0
2011-02-14,4.8667,5.0318,4.857,4.9833,3982,0
2011-02-15,5.0318,5.0415,5.0027,5.0027,3705,0
2011-02-16,5.0318,5.197,4.8667,5.0415,15184,0
2011-02-17,5.0415,5.0415,4.9735,5.0221,412,0
2011-02-22,4.9638,4.9638,4.8667,4.9541,3405,0
2011-02-23,4.857,4.857,4.5656,4.6433,8223,0
2011-02-24,4.7501,4.8376,4.6141,4.7598,2831,0
2011-02-28,4.9444,4.9541,4.7404,4.7404,8305,0
2011-03-01,4.857,4.9541,4.857,4.925,5917,0
2011-03-02,4.9444,4.9541,4.9347,4.9541,1756,0
2011-03-03,4.9541,4.9541,4.8667,4.8667,2625,0
2011-03-04,4.8667,4.8667,4.8084,4.8181,5850,0
2011-03-07,4.8667,4.8667,4.857,4.857,430,0
2011-03-08,4.653,4.653,4.6433,4.6433,952,0
2011-03-09,4.8958,4.9055,4.7793,4.7793,1956,0
2011-03-10,4.7501,4.8667,4.6141,4.8084,2001,0
2011-03-11,4.6433,4.8084,4.6433,4.8084,1235,0
2011-03-14,4.653,4.8667,4.653,4.8084,5680,0
2011-03-15,4.8376,4.8376,4.6627,4.8084,2081,0
2011-03-16,4.8181,4.9055,4.8181,4.8958,5361,0
2011-03-17,4.721,4.8084,4.721,4.7501,4202,0
2011-03-18,4.6627,4.8764,4.6627,4.7113,2232,0
2011-03-21,4.6724,4.7113,4.6724,4.7113,721,0
2011-03-22,4.6627,4.6627,4.6627,4.6627,309,0
2011-03-24,4.7501,4.7598,4.7501,4.7598,2260,0
2011-03-25,4.7113,4.8764,4.7113,4.7307,2574,0
2011-03-28,4.7113,4.7113,4.7016,4.7016,206,0
2011-03-29,4.6821,4.6821,4.6821,4.6821,566,0
2011-03-30,4.6433,4.857,4.6433,4.857,7482,0
2011-03-31,4.7016,4.857,4.6141,4.8278,10195,0
2011-04-01,4.9055,4.9055,4.6141,4.6918,6014,0
2011-04-04,4.6724,4.8376,4.6627,4.7696,2007,0
2011-04-05,4.7307,4.7404,4.7307,4.7307,1029,0
2011-04-06,4.6821,4.9055,4.6821,4.7501,9554,0
2011-04-07,4.8958,4.9055,4.7113,4.7404,9804,0
2011-04-11,4.7501,4.7501,4.6336,4.6336,6866,0
2011-04-12,4.6336,4.6336,4.5364,4.5656,12647,0
2011-04-13,4.5656,4.5753,4.5656,4.5753,206,0
2011-04-14,4.4878,4.517,4.3324,4.4684,56578,0
2011-04-15,4.4684,4.4976,4.4684,4.4684,618,0
2011-04-18,4.5461,4.6141,4.5461,4.5656,2985,0
2011-04-19,4.3227,4.5656,4.3227,4.4684,4194,0
2011-04-20,4.5461,4.5656,4.3713,4.4684,5318,0
2011-04-21,4.3907,4.6044,4.3907,4.4199,5216,0
2011-04-25,4.4101,4.4199,4.3907,4.3907,2985,0
2011-04-26,4.3713,4.4684,4.3713,4.4587,2288,0
2011-04-27,4.4393,4.4781,4.4296,4.4781,3809,0
2011-04-28,4.4878,4.5267,4.4878,4.5267,206,0
2011-04-29,4.4878,4.5364,4.4878,4.4976,3756,0
2011-05-02,4.4878,4.4878,4.4878,4.4878,103,0
2011-05-04,4.4781,4.4781,4.4781,4.4781,275,0
2011-05-06,4.6918,4.7113,4.517,4.6141,5324,0
2011-05-09,4.5656,4.5656,4.5656,4.5656,432,0
2011-05-10,4.4976,4.517,4.4684,4.517,1758,0
2011-05-11,4.6141,4.653,4.4878,4.517,1761,0
2011-05-12,4.653,4.6627,4.5461,4.5461,2975,0
2011-05-13,4.517,4.5364,4.517,4.5364,1235,0
2011-05-16,4.7016,4.7016,4.6433,4.6433,3493,0
2011-05-17,4.517,4.653,4.4684,4.4684,5617,0
2011-05-18,4.4976,4.6141,4.3713,4.6141,2090,0
2011-05-19,4.6141,4.6141,4.517,4.6044,3603,0
2011-05-20,4.6141,4.6141,4.5947,4.6141,3011,0
2011-05-23,4.6141,4.6627,4.6141,4.6627,7374,0
2011-05-24,4.6918,4.8084,4.6918,4.7598,21021,0
2011-05-25,4.7696,4.7696,4.7598,4.7598,618,0
2011-05-26,4.7598,4.7696,4.7598,4.7598,2123,0
2011-05-27,4.7598,4.9055,4.7598,4.8376,4076,0
2011-05-31,4.7598,4.8084,4.7598,4.8084,3386,0
2011-06-01,4.8278,4.9055,4.7598,4.8278,9543,0
2011-06-02,4.9055,4.9055,4.7696,4.7696,12482,0
2011-06-06,4.789,4.857,4.789,4.8473,1699,0
2011-06-07,4.857,4.8958,4.7598,4.7696,2110,0
2011-06-08,4.8084,4.857,4.8084,4.857,1355,0
2011-06-09,4.8278,4.8958,4.8278,4.8958,875,0
2011-06-10,4.7696,4.8958,4.7598,4.8958,10492,0
2011-06-13,4.8473,4.9055,4.7598,4.9055,12728,0
2011-06-14,4.8181,4.9055,4.8084,4.8278,6760,0
2011-06-15,4.8667,4.925,4.8084,4.8667,7395,0
2011-06-16,4.8181,4.8181,4.8181,4.8181,361,0
2011-06-17,4.857,5.0027,4.857,5.0027,17559,0
2011-06-20,5.0221,5.0221,4.8861,4.993,3297,0
2011-06-21,4.9541,4.9541,4.8861,4.925,2250,0
2011-06-22,4.925,5.0027,4.8861,4.9055,3500,0
2011-06-23,4.925,4.925,4.9055,4.9055,1173,0
2011-06-24,4.9055,4.9347,4.8084,4.8084,4079,0
2011-06-27,4.8473,4.9833,4.8473,4.857,1424,0
2011-06-28,4.9735,5.0027,4.9541,5.0027,12246,0
2011-06-29,4.9735,5.0707,4.9735,4.9833,12949,0
2011-06-30,4.9347,5.0027,4.9347,4.9833,1338,0
2011-07-01,4.9833,5.0998,4.857,5.0513,77484,0
2011-07-05,5.0221,5.0221,5.0221,5.0221,412,0
2011-07-06,5.0221,5.0221,4.8084,4.8181,5868,0
2011-07-07,4.9541,4.9541,4.8084,4.8084,4736,0
2011-07-08,4.9541,4.993,4.9541,4.9541,3809,0
2011-07-11,5.0513,5.0513,4.9735,4.9735,2167,0
2011-07-12,4.9735,4.9735,4.9638,4.9735,1132,0
2011-07-13,4.9735,5.0027,4.8376,5.0027,4310,0
2011-07-14,4.993,5.0513,4.8667,4.8667,2767,0
2011-07-15,4.9735,4.9735,4.9735,4.9735,721,0
2011-07-19,4.8861,4.9153,4.857,4.9153,899,0
2011-07-20,4.9055,4.9541,4.8958,4.9541,1441,0
2011-07-21,4.9055,4.9055,4.9055,4.9055,206,0
2011-07-22,5.0027,5.0027,5.0027,5.0027,1513,0
2011-07-25,4.9541,4.9541,4.9541,4.9541,1950,0
2011-07-27,4.857,4.857,4.857,4.857,391,0
2011-07-28,4.857,4.857,4.857,4.857,152,0
2011-07-29,4.857,4.8764,4.857,4.8764,544,0
2011-08-02,4.8181,4.9055,4.7113,4.7598,4114,0
2011-08-03,5.0221,5.0221,5.0221,5.0221,103,0
2011-08-04,4.9153,4.9153,4.6627,4.7113,1029,0
2011-08-05,4.7113,4.7113,4.7113,4.7113,2399,0
2011-08-08,4.6627,4.6627,4.381,4.5267,144310,0
2011-08-09,4.6141,4.6141,4.5073,4.517,4015,0
2011-08-10,4.7793,4.8667,4.381,4.4101,11632,0
2011-08-11,4.3227,4.8473,4.3227,4.4878,4216,0
2011-08-12,4.6627,4.6627,4.517,4.6627,1256,0
2011-08-15,4.6141,4.6141,4.4781,4.6141,34349,0
2011-08-16,4.5753,4.6141,4.517,4.517,18886,0
2011-08-17,4.517,4.6141,4.517,4.517,3449,0
2011-08-18,4.4878,4.4976,4.449,4.4878,824,0
2011-08-19,4.4781,4.6627,4.1673,4.6238,13950,0
2011-08-22,4.6627,4.6627,4.449,4.517,1570,0
2011-08-23,4.6433,4.6627,4.4393,4.5073,1367,0
2011-08-24,4.5364,4.6627,4.5364,4.5947,2199,0
2011-08-26,4.5656,4.6627,4.5364,4.6336,6125,0
2011-08-29,4.653,4.6724,4.6238,4.6724,3943,0
2011-08-31,4.6627,4.6627,4.6627,4.6627,10294,0
2011-09-01,4.6918,4.7113,4.6918,4.7113,103044,0
2011-09-02,4.6627,4.7113,4.5558,4.6433,2093,0
2011-09-06,4.5558,4.6141,4.5558,4.6141,7720,0
2011-09-07,4.6627,4.6627,4.6627,4.6627,103,0
2011-09-08,4.6821,4.6821,4.6433,4.6433,206,0
2011-09-09,4.6141,4.6627,4.6141,4.6627,2162,0
2011-09-12,4.6141,4.7113,4.5753,4.6141,824,0
2011-09-13,4.7113,4.7501,4.6141,4.6141,4232,0
2011-09-14,4.6918,4.6918,4.6918,4.6918,154,0
2011-09-15,4.7501,4.7501,4.6141,4.6141,1740,0
2011-09-16,4.5656,4.6433,4.5364,4.6433,7631,0
2011-09-20,4.517,4.6141,4.517,4.6141,824,0
2011-09-22,4.517,4.5656,4.517,4.5656,2687,0
2011-09-23,4.5656,4.5656,4.449,4.5558,1544,0
2011-09-26,4.4878,4.6918,4.4101,4.6433,3294,0
2011-09-27,4.6724,4.6821,4.6724,4.6821,412,0
2011-09-28,4.6141,4.6141,4.6141,4.6141,824,0
2011-09-29,4.6238,4.6238,4.4781,4.5073,2042,0
2011-09-30,4.4781,4.5558,4.3519,4.4684,20208,0
2011-10-04,4.2159,4.2256,4.0507,4.2256,1026,0
2011-10-05,4.2256,4.6044,4.2256,4.6044,206,0
2011-10-07,4.5267,4.5267,4.5267,4.5267,206,0
2011-10-10,4.6141,4.6141,4.5364,4.5364,824,0
2011-10-11,4.5461,4.6141,4.517,4.6141,1443,0
2011-10-12,4.6044,4.6724,4.6044,4.6627,3206,0
2011-10-13,4.6433,4.6918,4.6433,4.6918,3963,0
2011-10-18,4.177,4.6141,4.177,4.6141,1535,0
2011-10-19,4.6044,4.6141,4.6044,4.6141,6383,0
2011-10-20,4.6044,4.6141,4.6044,4.6141,880,0
2011-10-21,4.6141,4.6724,4.6141,4.6724,565,0
2011-10-24,4.6238,4.857,4.6141,4.7598,6099,0
2011-10-25,4.857,4.857,4.6141,4.6141,4578,0
2011-10-27,4.857,4.857,4.8376,4.857,5156,0
2011-10-28,4.6141,4.6238,4.5364,4.6238,1955,0
2011-10-31,4.8376,4.857,4.3616,4.857,3938,0
2011-11-01,4.6918,4.6918,4.6724,4.6918,309,0
2011-11-03,4.6724,4.6724,4.6141,4.6433,1235,0
2011-11-04,4.6141,4.8084,4.5267,4.5267,5063,0
2011-11-07,4.7987,4.8376,4.4781,4.4976,1776,0
2011-11-09,4.4878,4.4878,4.2353,4.3421,1153,0
2011-11-10,4.8376,4.8376,4.585,4.7598,10805,0
2011-11-11,4.8084,4.857,4.7113,4.857,11034,0
2011-11-14,4.5753,4.857,4.5753,4.857,2184,0
2011-11-15,4.6627,4.6724,4.6627,4.6724,206,0
2011-11-17,4.6336,4.6336,4.6336,4.6336,206,0
2011-11-18,4.5947,4.8084,4.5753,4.6627,1681,0
2011-11-21,4.6724,4.6724,4.653,4.6627,1693,0
2011-11-22,4.5947,4.5947,4.5947,4.5947,154,0
2011-11-23,4.6141,4.6141,4.5656,4.6044,6392,0
2011-11-28,4.8084,4.8084,4.6141,4.7696,9742,0
2011-11-29,4.7113,4.7598,4.5656,4.5656,1647,0
2011-11-30,4.7598,4.7598,4.6141,4.653,1080,0
2011-12-01,4.7598,4.7598,4.4781,4.7598,4967,0
2011-12-02,4.8084,4.8084,4.8084,4.8084,824,0
2011-12-05,4.7307,4.8084,4.7307,4.7307,309,0
2011-12-06,4.7987,4.8084,4.7987,4.8084,927,0
2011-12-07,4.7793,4.7793,4.6724,4.7598,9446,0
2011-12-08,4.7501,4.7598,4.381,4.4781,11439,0
2011-12-09,4.5753,4.5753,4.4684,4.4684,1132,0
2011-12-12,4.4781,4.6627,4.4684,4.5267,27655,0
2011-12-13,4.5073,4.6821,4.5073,4.6821,824,0
2011-12-14,4.5947,4.5947,4.4781,4.517,4145,0
2011-12-15,4.5656,4.5656,4.5656,4.5656,1013,0
2011-12-16,4.5558,4.5656,4.517,4.5267,1124,0
2011-12-20,4.4781,4.5656,4.4684,4.4684,3438,0
2011-12-21,4.5073,4.5073,4.5073,4.5073,103,0
2011-12-22,4.4976,4.5558,4.4878,4.5558,566,0
2011-12-23,4.4781,4.6141,4.4781,4.5461,5467,0
2011-12-27,4.4878,4.4878,4.4781,4.4878,1441,0
2011-12-28,4.4878,4.6918,4.4684,4.6918,9537,0
2011-12-29,4.7696,4.7696,4.5558,4.6918,60554,0
2011-12-30,4.6336,4.8278,4.5753,4.7404,5482,0
2012-01-03,4.7113,4.7404,4.5753,4.7307,2882,0
2012-01-05,4.7113,4.7598,4.5461,4.5461,4959,0
2012-01-06,4.6627,4.7113,4.6336,4.7113,1491,0
2012-01-10,4.721,4.7598,4.7113,4.721,4131,0
2012-01-11,4.6724,4.7113,4.6724,4.7113,2800,0
2012-01-12,4.7501,4.7598,4.7501,4.7598,700,0
2012-01-17,4.6627,4.6918,4.5947,4.6918,1935,0
2012-01-18,4.7598,4.7598,4.6724,4.7501,1235,0
2012-01-19,4.6821,4.7501,4.6141,4.7113,4225,0
2012-01-20,4.7404,4.7598,4.7113,4.7598,1157,0
2012-01-23,4.7307,4.7307,4.7307,4.7307,116,0
2012-01-24,4.857,4.857,4.857,4.857,7227,0
2012-01-25,4.8376,4.857,4.6141,4.857,2136,0
2012-01-26,4.857,4.857,4.6433,4.6433,2985,0
2012-01-27,4.7501,4.7501,4.7501,4.7501,206,0
2012-01-30,4.7113,4.721,4.6821,4.6821,721,0
2012-01-31,4.7598,4.7793,4.7113,4.7793,2589,0
2012-02-01,4.7113,4.7307,4.6918,4.7307,6067,0
2012-02-02,4.7113,4.9055,4.7113,4.8667,28080,0
2012-02-03,4.857,4.9444,4.857,4.9153,6378,0
2012-02-06,4.7307,4.9347,4.6238,4.7598,927,0
2012-02-07,4.7793,4.9541,4.7501,4.7501,906,0
2012-02-08,4.8958,4.9055,4.7793,4.7793,1540,0
2012-02-09,4.8376,4.9541,4.721,4.9541,3997,0
2012-02-13,4.9541,4.9541,4.7501,4.7598,12456,0
2012-02-14,4.7598,4.8084,4.7307,4.8084,412,0
2012-02-15,4.6918,4.857,4.6918,4.857,1999,0
2012-02-16,4.857,5.0513,4.857,5.0513,29418,0
2012-02-17,5.0513,5.0513,4.993,5.0513,8844,0
2012-02-21,5.0513,5.0513,5.0318,5.0318,18427,0
2012-02-22,5.0124,5.0513,5.0124,5.0513,2188,0
2012-02-23,5.0415,5.0707,5.0124,5.0707,4735,0
2012-02-24,5.0998,5.2747,5.0998,5.1387,13847,0
2012-02-27,5.2067,5.2941,5.0998,5.265,17592,0
2012-02-28,5.0415,5.2941,5.0415,5.1775,6161,0
2012-02-29,5.0998,5.2261,5.0027,5.0027,5731,0
2012-03-01,5.0318,5.2455,5.0318,5.2455,18227,0
2012-03-02,5.1193,5.129,5.0513,5.0513,6133,0
2012-03-05,5.1095,5.2553,5.0998,5.1484,3157,0
2012-03-06,5.1775,5.1775,5.0901,5.1193,859,0
2012-03-07,5.1193,5.1193,5.1193,5.1193,141,0
2012-03-08,5.0998,5.0998,5.0998,5.0998,309,0
2012-03-12,5.0901,5.0901,5.0804,5.0804,727,0
2012-03-13,5.0707,5.0707,4.9735,5.0027,1081,0
2012-03-14,4.9153,5.2553,4.9055,5.197,13692,0
2012-03-15,5.0804,5.197,4.8084,5.061,9854,0
2012-03-16,5.197,5.2067,5.1484,5.1873,3340,0
2012-03-19,5.1873,5.1873,5.0901,5.1678,1235,0
2012-03-20,5.1873,5.1873,5.0415,5.1873,3215,0
2012-03-21,5.1387,5.1484,5.1387,5.1484,515,0
2012-03-22,5.129,5.1484,5.0998,5.1193,26469,0
2012-03-23,5.061,5.1678,5.0415,5.1678,3588,0
2012-03-26,5.1678,5.2164,5.1193,5.1484,7103,0
2012-03-27,5.1484,5.1484,5.1484,5.1484,412,0
2012-03-28,5.0804,5.2164,5.0415,5.061,2141,0
2012-03-29,5.0998,5.0998,5.0998,5.0998,3593,0
2012-03-30,5.0998,5.1008,5.0717,5.0717,888,0
2012-04-02,5.2067,5.2164,5.0415,5.0415,3795,0
2012-04-03,5.061,5.0901,4.8958,5.0027,4355,0
2012-04-04,5.0027,5.0027,4.8667,4.925,8480,0
2012-04-05,4.9541,5.0027,4.8667,4.9153,9846,0
2012-04-09,4.857,4.9055,4.857,4.9055,5919,0
2012-04-10,4.9055,5.0318,4.8764,4.8958,5601,0
2012-04-11,4.8667,4.9055,4.8278,4.8278,11787,0
2012-04-12,4.8181,5.0318,4.8181,4.9055,2816,0
2012-04-13,4.857,5.0124,4.8473,4.857,17769,0
2012-04-16,4.9055,5.0513,4.8181,4.8376,7556,0
2012-04-17,4.857,4.8764,4.8473,4.8473,22324,0
2012-04-19,4.8376,5.0513,4.8376,5.0513,2934,0
2012-04-20,4.9444,4.993,4.9153,4.9153,2564,0
2012-04-23,4.9444,5.0124,4.8473,4.8958,4584,0
2012-04-24,5.0415,5.0415,5.0415,5.0415,103,0
2012-04-25,4.9735,5.0513,4.9541,5.0318,7304,0
2012-04-26,4.993,5.0415,4.9444,4.9444,5352,0
2012-04-27,4.993,4.993,4.925,4.925,865,0
2012-04-30,4.925,5.0513,4.9249,4.993,50381,0
2012-05-01,5.0415,5.0513,4.9541,5.0415,6018,0
2012-05-02,5.0027,5.0513,5.0027,5.0415,2808,0
2012-05-03,5.0124,5.0513,4.9638,4.9638,1132,0
2012-05-04,4.993,4.993,4.9541,4.9541,618,0
2012-05-07,4.9833,4.9833,4.6627,4.7016,49042,0
2012-05-08,4.7404,4.8764,4.7404,4.857,4694,0
2012-05-09,4.8764,4.925,4.8376,4.857,5795,0
2012-05-10,4.8667,4.9347,4.7696,4.9055,15822,0
2012-05-11,5.0513,5.0513,4.8473,4.8473,23139,0
2012-05-14,4.925,4.9541,4.721,4.721,2574,0
2012-05-15,4.857,5.0221,4.7793,4.8376,19553,0
2012-05-16,4.857,4.9444,4.857,4.9444,8952,0
2012-05-17,4.9638,4.9638,4.7307,4.8376,5255,0
2012-05-18,4.9153,4.9153,4.7987,4.8181,2393,0
2012-05-21,4.857,4.9347,4.857,4.9153,7662,0
2012-05-22,4.8764,4.925,4.857,4.925,3198,0
2012-05-23,4.857,4.9055,4.857,4.9055,8405,0
2012-05-24,4.8958,4.9153,4.8958,4.9055,1303,0
2012-05-25,4.9153,4.925,4.9055,4.925,929,0
2012-05-29,4.9347,4.993,4.8084,4.993,5120,0
2012-05-30,4.857,5.0318,4.857,4.857,23788,0
2012-05-31,4.8861,4.9735,4.857,4.857,12703,0
2012-06-01,4.8473,4.9444,4.8473,4.9347,2719,0
2012-06-04,4.857,5.0027,4.857,4.9153,6710,0
2012-06-05,4.8764,4.9153,4.8473,4.8667,3934,0
2012-06-06,4.857,4.9153,4.8376,4.9055,16201,0
2012-06-07,4.9735,5.0221,4.9541,5.0027,2162,0
2012-06-11,5.0027,5.0027,5.0027,5.0027,370,0
2012-06-12,4.993,4.993,4.993,4.993,412,0
2012-06-13,4.9735,4.993,4.9735,4.993,6492,0
2012-06-14,4.925,4.9541,4.925,4.9541,2233,0
2012-06-18,4.9541,4.9735,4.9347,4.9735,1180,0
2012-06-19,5.0027,5.0027,4.9541,4.9541,8612,0
2012-06-20,4.9638,5.0318,4.9055,5.0318,2316,0
2012-06-22,5.0027,5.0027,5.0027,5.0027,2058,0
2012-06-25,5.0513,5.061,5.0415,5.0415,5546,0
2012-06-26,5.1387,5.1387,5.0513,5.0513,5084,0
2012-06-27,5.1387,5.1387,5.0707,5.0707,2151,0
2012-06-28,5.129,5.1387,4.9541,5.0998,4349,0
2012-06-29,5.1484,5.1484,4.9055,5.0124,10126,0
2012-07-02,5.1193,5.1484,4.9541,4.9541,1225,0
2012-07-03,4.9638,4.9638,4.9444,4.9541,2471,0
2012-07-05,4.9055,4.9541,4.9055,4.9541,14611,0
2012-07-06,5.0027,5.0027,4.9055,4.9541,4427,0
2012-07-09,5.0998,5.1484,4.9055,5.1484,17501,0
2012-07-10,5.129,5.1484,5.0998,5.1484,1140,0
2012-07-11,5.1095,5.1484,4.9735,5.0221,8438,0
2012-07-12,5.0124,5.1484,5.0124,5.129,20530,0
2012-07-13,5.0998,5.0998,5.0998,5.0998,412,0
2012-07-16,5.1387,5.1484,5.129,5.129,3088,0
2012-07-17,5.1484,5.1484,5.0998,5.0998,4124,0
2012-07-18,5.1193,5.1193,5.0502,5.0502,1544,0
2012-07-19,5.0513,5.1387,5.0513,5.1095,4677,0
2012-07-20,5.0998,5.0998,4.9541,5.0027,2088,0
2012-07-23,5.0221,5.0221,5.0124,5.0124,743,0
2012-07-24,4.993,4.993,4.9541,4.9928,3385,0
2012-07-25,5.0513,5.1095,5.0513,5.0998,824,0
2012-07-26,5.129,5.129,5.0027,5.1193,7170,0
2012-07-27,5.0513,5.0513,5.0415,5.0416,1235,0
2012-07-30,5.0415,5.129,5.0415,5.0998,2509,0
2012-07-31,5.0901,5.0901,4.9735,4.9735,1248,0
2012-08-01,4.9444,5.129,4.9153,4.925,6667,0
2012-08-02,5.0998,5.129,5.0415,5.0998,12233,0
2012-08-03,5.0998,5.129,5.0513,5.129,4943,0
2012-08-06,5.0998,5.1484,5.0513,5.0513,5658,0
2012-08-07,5.197,5.197,5.0027,5.0028,5708,0
2012-08-08,4.9833,5.197,4.9638,5.0221,1879,0
2012-08-09,5.197,5.3427,5.1193,5.2941,23896,0
2012-08-10,5.3427,5.3427,5.197,5.2931,4773,0
2012-08-13,5.2844,5.2941,5.2844,5.293,1441,0
2012-08-14,5.333,5.333,5.2067,5.2261,6691,0
2012-08-15,5.2747,5.3427,5.2747,5.2747,8132,0
2012-08-16,5.2747,5.3427,5.2497,5.2941,6280,0
2012-08-17,5.3427,5.3427,5.333,5.3427,6357,0
2012-08-20,5.4398,5.5369,5.3427,5.4981,30045,0
2012-08-21,5.3912,5.4981,5.3912,5.4981,5491,0
2012-08-22,5.4107,5.4107,5.3563,5.3563,1750,0
2012-08-23,5.3427,5.429,5.3427,5.3529,3294,0
2012-08-24,5.3427,5.4301,5.2455,5.2553,5305,0
2012-08-27,5.2553,5.2563,5.2553,5.2563,858,0
2012-08-28,5.2844,5.3816,5.2844,5.3815,633,0
2012-08-29,5.3427,5.43,5.2553,5.3912,1476,0
2012-08-30,5.4293,5.4293,5.4107,5.4204,309,0
2012-08-31,5.2569,5.4301,5.2569,5.333,10959,0
2012-09-04,5.333,5.333,5.2562,5.2562,5263,0
2012-09-05,5.2941,5.2941,5.2455,5.2553,3497,0
2012-09-06,5.333,5.333,5.2455,5.2941,10428,0
2012-09-07,5.333,5.4301,5.129,5.3912,14627,0
2012-09-10,5.1971,5.3815,5.1971,5.3815,3668,0
2012-09-11,5.3912,5.3912,5.333,5.3427,48834,0
2012-09-12,5.3427,5.3427,5.3232,5.3427,9901,0
2012-09-13,5.3038,5.3038,5.197,5.2067,25210,0
2012-09-14,5.197,5.3313,5.197,5.3135,14037,0
2012-09-17,5.3427,5.3427,5.3038,5.3427,2780,0
2012-09-18,5.3718,5.4301,5.3427,5.3427,3521,0
2012-09-19,5.4301,5.4382,5.3435,5.3524,2882,0
2012-09-20,5.401,5.401,5.3524,5.3524,1802,0
2012-09-21,5.4293,5.4293,5.3524,5.3524,3012,0
2012-09-24,5.4495,5.4495,5.4107,5.4204,6251,0
2012-09-25,5.4301,5.4398,5.4204,5.4204,52403,0
2012-09-26,5.3428,5.43,5.3428,5.3718,4762,0
2012-09-27,5.3428,5.4285,5.3135,5.4204,3158,0
2012-09-28,5.4301,5.4301,5.1484,5.1484,8952,0
2012-10-01,5.1484,5.1484,5.0513,5.1095,17823,0
2012-10-02,5.1193,5.1484,5.1193,5.1484,2258,0
2012-10-03,5.2342,5.2357,5.1484,5.1678,1947,0
2012-10-04,5.197,5.2245,4.8667,5.1873,5343,0
2012-10-05,5.1872,5.2357,5.0125,5.0901,2598,0
2012-10-08,5.0901,5.2455,5.0901,5.1873,3428,0
2012-10-09,5.1484,5.2163,5.0514,5.197,8320,0
2012-10-10,5.1873,5.2455,5.1873,5.1873,3019,0
2012-10-11,5.1484,5.2455,5.0707,5.1484,4406,0
2012-10-12,5.1193,5.2164,5.0707,5.1678,1338,0
2012-10-15,5.0513,5.1484,5.0513,5.1484,6185,0
2012-10-16,5.1482,5.197,5.1482,5.197,3637,0
2012-10-17,5.1678,5.197,5.1484,5.1872,9382,0
2012-10-18,5.1387,5.1387,5.1387,5.1387,3221,0
2012-10-19,5.0514,5.1484,5.0514,5.1484,7483,0
2012-10-22,5.129,5.1678,5.0853,5.1678,2379,0
2012-10-23,5.1775,5.2455,5.1775,5.1792,3063,0
2012-10-24,5.205,5.205,5.1484,5.205,3255,0
2012-10-25,5.2164,5.2164,5.197,5.2067,618,0
2012-10-26,5.2164,5.2164,5.129,5.1678,2672,0
2012-10-31,5.2067,5.2067,5.1291,5.1484,2877,0
2012-11-02,5.1581,5.2164,5.1581,5.1678,14473,0
2012-11-05,5.2261,5.2342,5.2261,5.232,1565,0
2012-11-06,5.2553,5.2553,5.1485,5.1679,7775,0
2012-11-07,5.197,5.2353,4.9833,5.061,5316,0
2012-11-08,5.0027,5.1095,5.0027,5.095,6737,0
2012-11-09,5.0998,5.0998,5.061,5.061,1235,0
2012-11-12,5.0998,5.1484,5.0415,5.0707,8055,0
2012-11-13,5.0513,5.1484,5.0513,5.1484,3173,0
2012-11-14,5.0125,5.1095,5.0124,5.0658,14206,0
2012-11-15,5.0998,5.1774,5.0998,5.0998,2059,0
2012-11-16,5.0998,5.0998,5.0124,5.0124,5147,0
2012-11-19,5.0998,5.1183,5.0513,5.0561,22685,0
2012-11-20,5.0901,5.0998,5.0708,5.0765,12282,0
2012-11-21,5.0998,5.1095,5.0998,5.0998,2677,0
2012-11-26,5.0707,5.0998,5.0514,5.0998,6177,0
2012-11-27,5.1484,5.1484,5.061,5.0901,11144,0
2012-11-28,5.0998,5.0998,5.0513,5.0998,2985,0
2012-11-29,5.1581,5.2066,5.1581,5.197,5714,0
2012-11-30,5.1485,5.2261,5.1485,5.2261,1308,0
2012-12-03,5.1484,5.2358,5.1484,5.2358,4534,0
2012-12-04,5.2262,5.2843,5.2261,5.2843,5886,0
2012-12-05,5.2261,5.3621,5.2261,5.265,2059,0
2012-12-06,5.3135,5.3135,5.2941,5.2941,2532,0
2012-12-07,5.3427,5.3524,5.2358,5.2358,10288,0
2012-12-10,5.2261,5.2941,5.2261,5.2941,3935,0
2012-12-11,5.2553,5.2941,5.2358,5.2358,11928,0
2012-12-12,5.333,5.333,5.2358,5.2358,248,0
2012-12-13,5.2455,5.2553,5.2358,5.2553,2224,0
2012-12-14,5.3038,5.3136,5.265,5.3135,1279,0
2012-12-17,5.2358,5.3038,5.2358,5.265,1338,0
2012-12-18,5.265,5.3427,5.2455,5.3038,5709,0
2012-12-19,5.2456,5.2456,5.2456,5.2456,103,0
2012-12-20,5.2553,5.2553,5.2455,5.2455,3554,0
2012-12-21,5.2455,5.2553,5.2455,5.2455,2832,0
2012-12-24,5.2455,5.2455,5.197,5.197,4499,0
2012-12-26,5.2455,5.2455,5.1484,5.1678,4591,0
2012-12-27,5.197,5.3814,5.197,5.2164,1640,0
2012-12-28,5.3232,5.3621,5.3232,5.3427,2888,0
2012-12-31,5.2067,5.3718,5.1581,5.3621,20928,0
2013-01-02,5.2747,5.3912,5.2747,5.3912,1132,0
2013-01-03,5.4398,5.469,5.401,5.469,7968,0
2013-01-04,5.4592,5.537,5.4592,5.4884,20382,0
2013-01-07,5.4592,5.5661,5.4592,5.4884,4350,0
2013-01-08,5.4884,5.5175,5.4592,5.5175,8111,0
2013-01-09,5.5175,5.5175,5.4787,5.498,2349,0
2013-01-10,5.5149,5.5175,5.5078,5.5149,1029,0
2013-01-11,5.5174,5.5175,5.5174,5.5174,1184,0
2013-01-14,5.5174,5.5174,5.4592,5.469,2985,0
2013-01-15,5.4592,5.4884,5.4592,5.4884,2085,0
2013-01-16,5.4398,5.8284,5.4398,5.8187,22028,0
2013-01-17,5.8284,5.9158,5.7798,5.8769,26358,0
2013-01-18,5.9352,5.9449,5.8769,5.9119,2998,0
2013-01-22,5.8769,5.8769,5.3135,5.5952,9842,0
2013-01-23,5.6827,5.6924,5.5952,5.6924,1338,0
2013-01-24,5.7118,5.7137,5.5952,5.5952,618,0
2013-01-25,5.5952,5.7215,5.5952,5.605,618,0
2013-01-28,5.6147,5.6244,5.605,5.6244,3663,0
2013-01-29,5.6535,5.6632,5.605,5.6244,5518,0
2013-01-30,5.5952,5.6924,5.5952,5.6924,515,0
2013-01-31,5.605,5.6825,5.605,5.605,982,0
2013-02-01,5.6827,5.7312,5.605,5.7312,4850,0
2013-02-04,5.7312,5.7312,5.7312,5.7312,103,0
2013-02-05,5.6924,5.7215,5.6535,5.7215,2016,0
2013-02-06,5.5564,5.7798,5.5467,5.7798,2440,0
2013-02-07,5.5661,5.637,5.5661,5.637,1177,0
2013-02-08,5.6341,5.6535,5.6341,5.6438,2780,0
2013-02-11,5.6341,5.6535,5.6341,5.6535,1533,0
2013-02-12,5.6341,5.7672,5.6341,5.6633,3195,0
2013-02-13,5.7118,5.7798,5.6632,5.7701,1853,0
2013-02-14,5.6632,5.6827,5.6535,5.6632,978,0
2013-02-15,5.6924,5.7895,5.6924,5.7701,1208,0
2013-02-19,5.6827,5.7895,5.6662,5.7895,3228,0
2013-02-20,5.8089,5.8964,5.7992,5.8913,7309,0
2013-02-21,5.8284,5.9255,5.8284,5.9255,1517,0
2013-02-22,5.7992,5.9254,5.7798,5.8284,2142,0
2013-02-25,5.8187,5.9255,5.8187,5.9197,2584,0
2013-02-26,5.7896,5.9255,5.7896,5.9254,1827,0
2013-02-27,5.9158,5.9255,5.8867,5.8867,1391,0
2013-02-28,5.8576,5.865,5.8575,5.8585,1686,0
2013-03-04,5.8769,5.8837,5.8769,5.8837,206,0
2013-03-05,5.8769,5.9741,5.8769,5.9741,1359,0
2013-03-06,6.0421,6.0421,5.5855,5.9352,5074,0
2013-03-07,6.4888,6.4888,5.8284,5.8284,10928,0
2013-03-08,5.9644,6.4015,5.9644,6.2655,5860,0
2013-03-11,6.2752,6.2752,5.9449,5.9935,2213,0
2013-03-12,6.3044,7.1398,6.3044,6.9358,44377,0
2013-03-13,6.9358,6.9843,6.8289,6.8872,9986,0
2013-03-14,6.8678,6.9261,6.5861,6.7026,10530,0
2013-03-15,6.7026,6.7318,6.7026,6.7318,732,0
2013-03-18,6.7026,6.7026,6.6541,6.6541,8029,0
2013-03-19,6.6541,6.7965,6.6541,6.7205,3571,0
2013-03-20,6.7803,6.9843,6.7026,6.7048,3130,0
2013-03-21,6.8483,6.8483,6.7998,6.8044,2677,0
2013-03-22,6.8969,6.8969,6.6736,6.6736,6503,0
2013-03-25,6.7123,6.9746,6.7026,6.7026,1647,0
2013-03-26,6.6929,6.9121,6.6346,6.9121,4961,0
2013-03-27,6.9358,6.9358,6.8678,6.8678,1596,0
2013-03-28,6.9358,7.1398,6.9163,6.9163,10052,0
2013-04-01,7.2078,7.266,6.8007,6.8192,1894,0
2013-04-02,6.7026,6.8192,6.6055,6.7997,8390,0
2013-04-03,6.7706,6.7901,6.6541,6.7901,541,0
2013-04-04,6.5666,6.7998,6.5666,6.7901,1544,0
2013-04-05,6.7026,6.7454,6.6249,6.7454,1341,0
2013-04-08,6.6541,7.1883,6.6249,7.1106,7875,0
2013-04-09,7.1106,7.1398,6.8678,7.0329,12754,0
2013-04-10,6.9746,7.0135,6.6443,6.9163,4081,0
2013-04-11,6.9552,6.9649,6.9358,6.9358,4064,0
2013-04-12,6.6735,6.9455,6.6735,6.9455,206,0
2013-04-15,7.13,7.13,6.7196,6.7196,18793,0
2013-04-16,6.9358,6.9358,6.6346,6.7706,927,0
2013-04-17,6.7221,6.7512,6.6346,6.7357,8678,0
2013-04-18,6.6541,6.6541,6.6541,6.6541,103,0
2013-04-19,6.7513,6.8581,6.7513,6.8095,1711,0
2013-04-22,6.8968,7.0232,6.7124,7.0232,2860,0
2013-04-23,7.0329,7.1398,6.8289,6.9066,2359,0
2013-04-24,7.1592,7.1592,6.8678,6.8969,4290,0
2013-04-25,7.1883,7.1883,6.8775,6.8775,751,0
2013-04-26,6.9261,7.1398,6.8483,6.8483,4077,0
2013-04-29,6.8775,6.8775,6.8483,6.8775,1449,0
2013-04-30,7.1106,7.1106,6.8582,6.9711,2640,0
2013-05-01,7.0232,7.0232,6.9746,6.9746,618,0
2013-05-02,6.9843,7.1398,6.8289,7.0878,1493,0
2013-05-03,7.0718,7.0815,6.9163,7.0425,9239,0
2013-05-06,7.0912,7.0912,6.9941,6.9941,3289,0
2013-05-07,6.8969,6.9455,6.8872,6.8969,14774,0
2013-05-08,6.8775,6.9649,6.7123,6.7998,53365,0
2013-05-09,6.8483,7.0911,6.7998,6.8483,69285,0
2013-05-10,6.7998,7.13,6.7998,7.13,6973,0
2013-05-13,7.1398,7.2758,6.9941,7.1398,26681,0
2013-05-14,7.1203,7.1203,6.9416,7.0815,6140,0
2013-05-15,7.0815,7.2855,7.0329,7.0329,8411,0
2013-05-16,7.1033,7.2709,7.1033,7.1883,3416,0
2013-05-17,7.3826,7.3923,7.1689,7.2855,10169,0
2013-05-20,7.2078,7.3922,7.1203,7.3243,11866,0
2013-05-21,7.266,7.5477,7.266,7.5283,10795,0
2013-05-22,7.4797,7.4797,7.1883,7.1883,8663,0
2013-05-23,7.1883,7.4312,7.1883,7.2855,4427,0
2013-05-24,7.266,7.4312,7.2466,7.4312,1441,0
2013-05-28,7.4312,7.4312,7.13,7.2854,3994,0
2013-05-29,7.334,7.4312,7.1495,7.1495,2794,0
2013-05-30,7.2466,7.3243,7.1203,7.1883,3140,0
2013-05-31,7.6255,7.9169,7.4797,7.6352,57850,0
2013-06-03,7.7615,8.2179,7.674,7.6837,28874,0
2013-06-04,7.7323,8.2569,7.7032,7.8683,11027,0
2013-06-05,7.8683,7.8683,7.4797,7.7129,8195,0
2013-06-06,7.7129,7.8673,7.6255,7.6935,23148,0
2013-06-07,7.8295,8.1209,7.7712,7.878,25050,0
2013-06-10,7.9654,7.9751,7.6255,7.6255,30317,0
2013-06-11,7.674,7.7225,7.5575,7.6352,14411,0
2013-06-12,7.7553,7.7553,7.6255,7.7032,10981,0
2013-06-13,7.6255,7.7226,7.6255,7.6546,8498,0
2013-06-14,7.674,7.8489,7.674,7.674,7257,0
2013-06-17,7.6449,7.8489,7.5283,7.7129,20934,0
2013-06-18,7.742,7.742,7.5283,7.5283,6438,0
2013-06-19,7.5283,7.7129,7.4992,7.4992,10272,0
2013-06-20,7.4797,7.674,7.4797,7.5866,11514,0
2013-06-21,7.4797,7.5769,7.1883,7.4409,96667,0
2013-06-24,7.402,7.6157,7.1689,7.1689,20597,0
2013-06-25,7.198,7.3825,7.198,7.2758,1843,0
2013-06-26,7.3438,7.6059,7.2651,7.2952,5411,0
2013-06-27,7.3729,7.6449,7.3729,7.5283,6342,0
2013-06-28,7.5963,7.8683,7.538,7.5575,7670,0
2013-07-01,7.5866,7.8682,7.5866,7.742,3631,0
2013-07-02,7.7712,8.0043,7.7712,7.878,10851,0
2013-07-03,7.9266,8.014,7.878,7.8877,6120,0
2013-07-05,8.0043,8.1597,7.946,7.9557,6362,0
2013-07-08,8.1014,8.1597,7.9266,8.0626,12538,0
2013-07-09,8.1986,8.5483,7.9169,8.0237,30123,0
2013-07-10,7.9752,8.3831,7.9752,8.2374,2188,0
2013-07-11,8.3929,8.3929,7.81,7.9654,13886,0
2013-07-12,8.0626,8.3054,7.9169,8.0626,14869,0
2013-07-15,7.9849,8.0626,7.9654,8.0529,7887,0
2013-07-16,8.0626,8.0626,7.9266,7.9946,3901,0
2013-07-17,8.014,8.014,7.8295,7.8974,7072,0
2013-07-18,8.014,8.014,7.81,7.9946,7482,0
2013-07-19,7.9849,8.0042,7.8295,7.878,28384,0
2013-07-22,7.9266,8.1393,7.9266,7.9946,28308,0
2013-07-23,8.014,8.3054,8.0043,8.2277,27126,0
2013-07-24,8.23,8.6857,8.1694,8.2374,12058,0
2013-07-25,8.3054,8.4997,7.9752,8.2083,7074,0
2013-07-26,8.3151,8.3151,8.0238,8.2763,6706,0
2013-07-29,8.4511,8.5483,8.3249,8.3734,7297,0
2013-07-30,8.4317,8.6357,8.4317,8.49,11735,0
2013-07-31,8.5191,8.6163,8.422,8.5191,23775,0
2013-08-01,8.5774,8.6357,8.4997,8.4997,11630,0
2013-08-02,8.5191,8.6454,8.4803,8.5094,18034,0
2013-08-05,8.5094,8.6454,8.4997,8.5677,14342,0
2013-08-06,8.6357,8.6357,8.4803,8.4997,7382,0
2013-08-07,8.6454,8.6648,8.4998,8.5774,3145,0
2013-08-08,8.6746,8.7911,8.49,8.5386,18733,0
2013-08-09,8.626,8.7134,8.4803,8.5774,12763,0
2013-08-12,8.4997,8.7426,8.4997,8.5774,3327,0
2013-08-13,8.4997,8.6454,8.4511,8.4997,13453,0
2013-08-14,8.4997,8.558,8.4803,8.4997,17859,0
2013-08-15,8.5289,8.6454,8.4026,8.5094,3486,0
2013-08-16,8.5094,8.6064,8.5094,8.5094,1410,0
2013-08-19,8.5191,8.5677,8.49,8.4997,11428,0
2013-08-20,8.5483,8.8106,8.49,8.6357,10734,0
2013-08-21,8.5677,8.6551,8.5677,8.6551,5342,0
2013-08-22,8.762,8.762,8.5191,8.626,5594,0
2013-08-23,8.5483,8.9368,8.5483,8.7328,12940,0
2013-08-26,8.6843,8.6843,8.3929,8.6551,38671,0
2013-08-27,8.5969,8.6454,8.3054,8.6357,36736,0
2013-08-28,8.6551,8.6551,8.014,8.0723,36498,0
2013-08-29,8.0626,8.2472,7.8197,7.8683,22525,0
2013-08-30,7.8683,7.9363,7.3147,7.8489,17907,0
2013-09-03,7.8683,8.2569,7.8683,8.2472,11251,0
2013-09-04,8.0043,8.4511,8.0043,8.3249,21743,0
2013-09-05,8.2472,8.6649,8.1403,8.4609,20611,0
2013-09-06,8.4997,8.4997,8.1286,8.2277,17609,0
2013-09-09,8.1889,8.4511,7.9654,8.0626,40989,0
2013-09-10,8.1112,8.2763,8.014,8.1986,49999,0
2013-09-11,8.15,8.354,8.014,8.1597,47936,0
2013-09-12,8.1112,8.1986,7.8683,7.8974,19549,0
2013-09-13,7.8877,7.9654,7.5769,7.9363,10765,0
2013-09-16,8.1597,8.4414,7.946,8.0723,13931,0
2013-09-17,8.1889,8.1889,7.8683,7.9654,8125,0
2013-09-18,8.0529,8.0626,7.8683,7.878,8017,0
2013-09-19,7.8683,7.9266,7.8683,7.9072,1188,0
2013-09-20,7.9654,7.9654,7.7906,7.7906,8032,0
2013-09-23,7.7712,8.0043,7.6255,7.9363,21682,0
2013-09-24,7.9654,7.9654,7.6935,7.742,15751,0
2013-09-25,7.6935,7.8683,7.606,7.6935,9780,0
2013-09-26,7.6352,7.946,7.6352,7.7226,11736,0
2013-09-27,7.7226,7.742,7.6449,7.7129,5044,0
2013-09-30,7.742,7.7809,7.538,7.6449,14206,0
2013-10-01,7.6352,7.8586,7.538,7.8003,4324,0
2013-10-02,7.8295,7.9654,7.5866,7.5963,7824,0
2013-10-03,7.674,7.7906,7.6352,7.7032,5456,0
2013-10-04,7.7226,7.9266,7.606,7.8003,21310,0
2013-10-07,7.81,7.8197,7.674,7.7712,8236,0
2013-10-08,7.7129,7.8003,7.6837,7.7906,21167,0
2013-10-09,7.742,7.8197,7.7129,7.7517,4427,0
2013-10-10,7.7809,7.8003,7.674,7.674,10294,0
2013-10-11,7.7032,7.81,7.6643,7.6837,5147,0
2013-10-14,7.7712,7.7809,7.7226,7.7809,6486,0
2013-10-15,7.7712,7.8197,7.6935,7.81,3912,0
2013-10-16,7.8197,8.0043,7.6837,7.9849,11839,0
2013-10-17,8.0237,8.0626,7.9072,8.0334,14426,0
2013-10-18,7.9363,8.014,7.8877,7.9169,7618,0
2013-10-21,7.9169,8.0043,7.9169,7.9363,6280,0
2013-10-22,7.9654,7.9654,7.9072,7.9072,3294,0
2013-10-23,7.9654,7.9654,7.946,7.946,3294,0
2013-10-24,7.9654,8.0432,7.9072,7.9169,16368,0
2013-10-25,7.9169,7.9169,7.8877,7.9169,5456,0
2013-10-28,7.9169,8.0723,7.9169,7.9266,3706,0
2013-10-29,7.9169,8.0626,7.9169,8.0529,2574,0
2013-10-30,7.9946,8.0529,7.946,8.014,2574,0
2013-10-31,8.0723,8.0723,7.9557,8.0626,1935,0
2013-11-01,7.946,7.9946,7.9363,7.946,1441,0
2013-11-04,7.9169,8.0723,7.8489,8.0334,3088,0
2013-11-05,8.0043,8.0529,7.9169,7.9169,2574,0
2013-11-06,7.9654,8.0432,7.8683,7.8683,4015,0
2013-11-07,8.0723,8.0723,7.6837,7.7032,15648,0
2013-11-08,7.8003,8.4706,7.7517,8.2666,6691,0
2013-11-11,7.9266,8.4414,7.7712,8.1986,7412,0
2013-11-12,8.1986,8.1986,8.0432,8.0432,6280,0
2013-11-13,8.1306,8.3346,8.0432,8.1694,1750,0
2013-11-14,8.0432,8.15,8.0432,8.0626,1132,0
2013-11-15,8.2083,8.3054,8.15,8.2957,5353,0
2013-11-18,8.2374,8.2569,8.1694,8.1694,4253,0
2013-11-19,8.1694,8.1694,8.1014,8.1014,4941,0
2013-11-20,8.1112,8.2083,7.7906,7.9266,1441,0
2013-11-21,7.9654,8.2314,7.9654,8.014,3521,0
2013-11-22,8.014,8.15,8.014,8.15,515,0
2013-11-25,8.1112,8.1112,7.9363,8.0432,5765,0
2013-11-26,8.0432,8.0643,7.9946,7.9946,4468,0
2013-11-27,8.082,8.2083,8.0043,8.1014,2471,0
2013-11-29,8.1694,8.2569,8.1694,8.2569,3819,0
2013-12-02,8.2472,8.49,8.1597,8.1597,8339,0
2013-12-03,8.4997,8.4997,8.1597,8.3346,9780,0
2013-12-04,8.354,8.6746,8.286,8.4123,10603,0
2013-12-05,8.5386,8.6843,8.1694,8.3249,39531,0
2013-12-06,8.2666,8.4171,8.2374,8.3443,1977,0
2013-12-09,8.2569,8.2569,8.1792,8.1792,1441,0
2013-12-10,8.1597,8.4317,8.1597,8.2763,4995,0
2013-12-11,8.3831,8.4997,8.1597,8.286,11118,0
2013-12-12,8.3443,8.3443,8.1986,8.1986,1132,0
2013-12-13,8.4511,8.4511,8.1597,8.1597,25062,0
2013-12-16,8.2277,8.422,8.1597,8.3929,54355,0
2013-12-17,8.3151,8.7231,8.2374,8.4706,19354,0
2013-12-18,8.4026,8.6843,8.4026,8.5677,6074,0
2013-12-19,8.5677,8.7328,8.4997,8.7328,6502,0
2013-12-20,8.7426,8.9174,8.5677,8.7231,16301,0
2013-12-23,9.0534,9.4905,8.9077,9.2088,50137,0
2013-12-24,9.2768,9.685,9.2088,9.374,9859,0
2013-12-26,9.374,9.646,9.374,9.4614,9162,0
2013-12-27,9.646,9.665,9.4711,9.52,10809,0
2013-12-30,9.695,9.695,9.52,9.607,46840,0
2013-12-31,9.695,9.714,9.4225,9.4808,66708,0
2014-01-02,9.568,9.568,9.2477,9.559,12059,0
2014-01-03,9.568,9.568,9.2283,9.549,21921,0
2014-01-06,9.627,9.627,9.4323,9.51,4941,0
2014-01-07,9.568,9.568,9.4711,9.559,2944,0
2014-01-08,9.607,9.656,9.52,9.539,9954,0
2014-01-09,9.4323,9.588,8.9563,9.2283,50541,0
2014-01-10,9.2283,9.3545,9.034,9.1117,21001,0
2014-01-13,8.7426,9.607,8.7426,9.3934,25439,0
2014-01-14,9.51,9.529,9.1894,9.4128,1956,0
2014-01-15,9.4711,9.4711,9.0631,9.2283,15442,0
2014-01-16,9.2185,9.3254,8.9757,9.238,3809,0
2014-01-17,9.1214,9.2184,9.1117,9.1117,3097,0
2014-01-21,9.1117,9.1117,8.8397,9.0728,27074,0
2014-01-22,9.1311,9.1311,8.8397,9.034,24501,0
2014-01-23,9.034,9.2185,8.898,9.034,8647,0
2014-01-24,8.9368,9.1991,8.694,8.7328,36237,0
2014-01-27,8.5386,8.6649,8.3443,8.4609,42825,0
2014-01-28,8.354,8.4997,8.2666,8.3929,18015,0
2014-01-29,8.2957,8.3831,8.286,8.2957,61046,0
2014-01-30,8.3151,8.5289,8.1112,8.4123,35722,0
2014-01-31,8.2763,8.3775,8.1986,8.2666,4374,0
2014-02-03,8.2083,8.5706,8.2083,8.2083,6195,0
2014-02-04,8.2083,8.2755,8.1986,8.2083,11301,0
2014-02-05,8.2083,8.2083,8.1693,8.1792,2548,0
2014-02-06,8.2472,8.3637,8.2472,8.3151,16076,0
2014-02-07,8.4997,8.4997,8.3346,8.3734,6423,0
2014-02-10,8.3734,9.1991,8.3653,8.422,13032,0
2014-02-11,9.1408,9.1408,8.5969,8.7037,9804,0
2014-02-12,8.6551,8.8494,8.6551,8.7426,10021,0
2014-02-13,8.8008,9.0923,8.6357,8.7717,8727,0
2014-02-14,9.0437,9.3254,8.9854,9.238,18673,0
2014-02-18,9.2283,9.3254,9.1505,9.1797,7882,0
2014-02-19,9.1894,9.3254,9.1797,9.2574,4822,0
2014-02-20,9.1505,9.374,9.1311,9.3351,18128,0
2014-02-21,9.4128,9.607,9.3448,9.607,18178,0
2014-02-24,9.607,9.607,9.1797,9.4323,9127,0
2014-02-25,9.2574,9.374,9.2477,9.2574,4018,0
2014-02-26,9.2768,9.2768,9.2477,9.2574,1820,0
2014-02-27,9.2768,9.4323,9.2768,9.3351,4255,0
2014-02-28,9.2865,9.546,9.2574,9.3837,7867,0
2014-03-03,9.549,9.559,9.3837,9.51,11106,0
2014-03-04,9.529,9.568,9.5,9.529,3941,0
2014-03-05,9.4517,9.549,9.3837,9.539,8122,0
2014-03-06,9.588,9.588,8.6454,8.9757,66742,0
2014-03-07,8.8883,9.0097,8.7426,8.9757,12575,0
2014-03-10,9.1117,9.1311,9.0339,9.1117,10615,0
2014-03-11,9.1311,9.1311,9.0534,9.1311,5009,0
2014-03-12,9.1311,9.1797,9.0437,9.17,7600,0
2014-03-13,9.1311,9.3031,9.0728,9.1991,5028,0
2014-03-14,9.1797,9.3254,9.1425,9.306,6365,0
2014-03-17,9.1408,9.4711,9.1408,9.4323,31378,0
2014-03-18,9.4225,9.568,9.3545,9.559,14129,0
2014-03-19,9.617,9.665,9.51,9.665,27379,0
2014-03-20,9.665,9.665,9.529,9.578,12866,0
2014-03-21,9.1849,9.617,9.1849,9.607,10024,0
2014-03-24,9.607,9.617,9.3934,9.3934,6472,0
2014-03-25,9.4128,9.568,9.2331,9.3643,28503,0
2014-03-26,9.2963,9.539,9.2574,9.2768,9368,0
2014-03-27,9.2477,9.2671,9.2477,9.2671,2283,0
2014-03-28,9.3934,9.4225,9.2496,9.2963,9392,0
2014-03-31,9.2671,9.549,9.255,9.3837,6889,0
2014-04-01,9.3643,9.4711,9.2584,9.2963,15025,0
2014-04-02,9.3157,9.3545,9.3157,9.3545,900,0
2014-04-03,9.272,9.4711,9.2574,9.4614,7718,0
2014-04-04,9.5,9.52,9.3934,9.4031,53818,0
2014-04-07,9.4128,9.51,9.3254,9.4128,10053,0
2014-04-08,9.3157,9.51,9.2875,9.4031,9593,0
2014-04-09,9.408,9.568,9.3545,9.4808,8772,0
2014-04-10,9.4128,9.547,9.238,9.52,30491,0
2014-04-11,9.4711,9.4711,9.0826,9.0923,164571,0
2014-04-14,9.3545,9.3545,9.0631,9.1408,25025,0
2014-04-15,9.3069,9.3069,8.9855,9.1603,7491,0
2014-04-16,9.1603,9.306,9.1603,9.306,5647,0
2014-04-17,9.2283,9.2283,9.1311,9.2088,16818,0
2014-04-21,9.2088,9.4614,9.1117,9.374,8481,0
2014-04-22,9.5,9.505,9.1797,9.3157,5038,0
2014-04-23,9.4711,9.4711,8.9951,9.1894,7175,0
2014-04-24,9.2865,9.3254,8.7426,9.238,13667,0
2014-04-25,9.2477,9.4614,9.238,9.3545,11285,0
2014-04-28,9.374,9.51,9.3643,9.4128,7492,0
2014-04-29,9.4225,9.568,9.4225,9.51,25491,0
2014-04-30,9.549,9.549,9.2487,9.51,3008,0
2014-05-01,9.561,9.617,9.186,9.5,13009,0
2014-05-02,9.4225,9.568,9.4128,9.4808,2890,0
2014-05-05,9.3934,9.51,9.2963,9.4323,14306,0
2014-05-06,9.374,9.539,9.374,9.4614,1045,0
2014-05-07,9.539,9.539,9.2768,9.2768,8107,0
2014-05-08,8.9369,9.0826,8.9369,9.0826,1812,0
2014-05-09,8.9854,9.1505,8.9854,9.1311,9804,0
2014-05-12,9.1311,9.2185,8.7814,9.2185,26714,0
2014-05-13,8.7913,9.4225,8.7913,9.3254,8855,0
2014-05-14,9.2283,9.2963,9.1311,9.2477,8067,0
2014-05-15,9.0437,9.0631,9.0437,9.0631,617,0
2014-05-16,9.1311,9.2963,9.034,9.2185,4629,0
2014-05-19,9.2185,9.2185,9.17,9.2088,4542,0
2014-05-20,9.1603,9.2185,9.1311,9.1311,139915,0
2014-05-21,9.1991,9.2477,9.1991,9.2185,7667,0
2014-05-22,9.2088,9.2283,9.1408,9.1797,9489,0
2014-05-23,9.2185,9.2477,9.102,9.2283,4218,0
2014-05-27,9.1603,9.2477,9.034,9.1898,8573,0
2014-05-28,9.0631,9.2283,9.0534,9.1894,3404,0
2014-05-29,9.1902,9.2671,9.1894,9.2331,7151,0
2014-05-30,9.1991,9.2174,9.0243,9.034,12462,0
2014-06-02,9.0242,9.034,8.7426,9.0291,28690,0
2014-06-03,9.1894,9.1894,8.9776,9.0388,13913,0
2014-06-04,8.8397,9,8.8397,8.9466,35190,0
2014-06-05,9.0631,9.2283,9.0631,9.1311,40619,0
2014-06-06,9.1894,9.2574,9.034,9.1117,16172,0
2014-06-09,9.2768,9.3254,9.17,9.2574,16496,0
2014-06-10,9.3157,9.3254,9.0923,9.3254,83076,0
2014-06-11,9.374,9.4031,9.0631,9.1991,35658,0
2014-06-12,9.1408,9.2477,9.102,9.2477,31278,0
2014-06-13,9.2671,9.2671,9.1117,9.1845,22350,0
2014-06-16,9.1797,9.4225,9.1797,9.3157,32248,0
2014-06-17,9.3545,9.3643,9.1505,9.1991,34581,0
2014-06-18,9.1603,9.238,9.0631,9.1505,14477,0
2014-06-19,9.1505,9.1505,8.8494,8.9271,37824,0
2014-06-20,8.9951,8.9951,8.4706,8.49,146909,0
2014-06-23,8.84,9,8.79,9,45377,0
2014-06-24,8.95,9.01,8.85,8.95,13270,0
2014-06-25,8.94,9.11,8.94,9.01,7315,0
2014-06-26,9,9.13,8.9801,9.06,15545,0
2014-06-27,9.11,9.39,9.11,9.37,15867,0
2014-06-30,9.4628,9.4699,9.1,9.1,17882,0
2014-07-01,9.08,9.32,9.08,9.1,21136,0
2014-07-02,8.99,9.23,8.96,9,11800,0
2014-07-03,9.09,9.18,9,9.06,8296,0
2014-07-07,9.06,9.09,9,9.09,20970,0
2014-07-08,9.03,9.09,8.95,9.09,25988,0
2014-07-09,9.02,9.16,8.94,8.96,14975,0
2014-07-10,9.01,9.13,8.85,9.09,20256,0
2014-07-11,9.06,9.14,8.97,9.02,11107,0
2014-07-14,9.09,9.1845,8.97,9.02,17777,0
2014-07-15,9.06,9.16,8.96,8.96,10095,0
2014-07-16,9,9,8.98,8.98,2138,0
2014-07-17,8.98,9,8.92,8.9825,4487,0
2014-07-18,9.01,9.09,8.9701,9.09,4915,0
2014-07-21,8.99,9.15,8.95,9.02,16290,0
2014-07-22,9,9.09,8.95,9.03,13220,0
2014-07-23,9.04,9.21,9,9.2,19978,0
2014-07-24,9.18,9.25,9.15,9.2,19749,0
2014-07-25,9.2,9.248,9.13,9.2,15912,0
2014-07-28,9.15,9.29,9.15,9.29,13850,0
2014-07-29,9.27,9.39,9.21,9.39,6342,0
2014-07-30,9.42,9.45,9.295,9.39,14407,0
2014-07-31,9.33,9.38,9.27,9.34,10683,0
2014-08-01,9.4,9.49,9.3,9.49,33371,0
2014-08-04,9.39,9.4,9.375,9.39,5180,0
2014-08-05,9.37,9.45,9.35,9.44,16978,0
2014-08-06,9.43,9.5,9.4,9.46,10796,0
2014-08-07,9.4,9.46,9.05,9.46,48661,0
2014-08-08,9.51,9.51,9.28,9.46,38732,0
2014-08-11,9.5,9.5,9.31,9.5,16833,0
2014-08-12,9.45,9.45,9,9.4116,101837,0
2014-08-13,9.44,9.45,9.41,9.41,1306,0
2014-08-14,9.4,9.45,9.37,9.41,3812,0
2014-08-15,9.49,9.49,9.44,9.44,2243,0
2014-08-18,9.5,9.55,9.48,9.49,18960,0
2014-08-19,9.5,9.5,9.37,9.37,12906,0
2014-08-20,9.43,9.55,9.2287,9.35,7769,0
2014-08-21,9.4,9.51,9.4,9.51,29633,0
2014-08-22,9.51,9.52,9.5,9.52,28330,0
2014-08-25,9.5,9.53,9.45,9.53,17032,0
2014-08-26,9.47,9.53,9.32,9.32,8084,0
2014-08-27,9.35,9.5,9.33,9.41,9082,0
2014-08-28,9.28,9.43,9.21,9.29,20123,0
2014-08-29,9.3,9.3,9.24,9.24,4128,0
2014-09-02,9.29,9.29,9.18,9.29,7186,0
2014-09-03,9.31,9.31,9.21,9.26,2812,0
2014-09-04,9.46,9.46,9.2301,9.42,5410,0
2014-09-05,9.42,9.43,9.28,9.43,4344,0
2014-09-08,9.33,9.5,9.33,9.45,4503,0
2014-09-09,9.5,9.5,9.32,9.5,12800,0
2014-09-10,9.31,9.6,9.31,9.59,4634,0
2014-09-11,9.48,9.58,9.35,9.46,7526,0
2014-09-12,9.44,9.59,9.41,9.41,2810,0
2014-09-15,9.4,9.64,9.4,9.54,3706,0
2014-09-16,9.51,9.6,9.51,9.52,1498,0
2014-09-17,9.59,9.59,9.54,9.56,1364,0
2014-09-18,9.59,9.59,9.51,9.51,1240,0
2014-09-19,9.59,9.59,9.5,9.55,11808,0
2014-09-22,9.55,9.59,9.5,9.5,1278,0
2014-09-23,9.58,9.59,9.49,9.52,3364,0
2014-09-24,9.57,9.6,9.555,9.59,1772,0
2014-09-25,9.46,9.52,9.45,9.52,5928,0
2014-09-26,9.52,9.52,9.52,9.52,1406,0
2014-09-29,9.48,9.57,9.475,9.57,1411,0
2014-09-30,9.59,9.59,9.29,9.45,13389,0
2014-10-01,9.5,9.6,9.43,9.6,5888,0
2014-10-02,9.6,9.61,9.5,9.61,9874,0
2014-10-03,9.65,9.65,9.5,9.55,4157,0
2014-10-06,9.53,9.62,9.53,9.61,1076,0
2014-10-07,9.47,9.58,9.47,9.58,1192,0
2014-10-08,9.58,9.63,9.54,9.57,3214,0
2014-10-09,9.65,9.71,9.65,9.7,7675,0
2014-10-10,9.61,9.739,9.61,9.695,3085,0
2014-10-13,9.75,9.75,9.53,9.53,4101,0
2014-10-14,9.58,9.69,9.535,9.69,1049,0
2014-10-15,9.55,9.71,9.4101,9.52,8652,0
2014-10-16,9.65,9.7,9.41,9.52,4768,0
2014-10-17,9.49,9.63,9.34,9.63,6277,0
2014-10-20,9.63,9.65,9.4,9.65,2082,0
2014-10-21,9.64,9.64,9.52,9.52,2162,0
2014-10-23,9.5,9.6,9.5,9.53,1555,0
2014-10-24,9.53,9.535,9.42,9.438,1623,0
2014-10-27,9.2308,9.5,9.2308,9.2475,7892,0
2014-10-28,9.26,9.37,9.16,9.18,3171,0
2014-10-29,9.1,9.37,9.1,9.31,1825,0
2014-10-30,9.35,9.35,9.05,9.0768,3067,0
2014-10-31,9.2,9.27,9.18,9.19,1658,0
2014-11-03,9.06,9.1699,9.05,9.08,867,0
2014-11-04,9.1,9.21,9.05,9.11,5631,0
2014-11-05,9.05,9.18,9.01,9.17,3565,0
2014-11-06,9.16,9.71,9,9.48,11767,0
2014-11-07,9.572,9.749,9.5,9.5,3229,0
2014-11-10,9.62,9.62,9.211,9.36,11859,0
2014-11-11,9.37,9.37,9.21,9.21,2187,0
2014-11-12,9.28,9.37,9.2,9.2,2167,0
2014-11-13,9.32,9.4999,8.5189,9.25,4126,0
2014-11-14,8.95,9.25,8.61,9.19,6977,0
2014-11-17,9.12,9.2918,9,9.2595,5499,0
2014-11-18,9.13,9.3,8.85,9.04,8774,0
2014-11-19,9.16,9.47,8.91,9.39,11912,0
2014-11-20,9.59,9.97,9.11,9.4,5674,0
2014-11-21,9.26,9.4376,9.26,9.37,1175,0
2014-11-24,9.28,9.5,9.28,9.5,2904,0
2014-11-25,9.48,9.48,9.48,9.48,278,0
2014-11-26,9.33,9.33,9.25,9.25,108609,0
2014-12-01,8.77,8.9,8.65,8.8362,8446,0
2014-12-02,8.7075,8.711,8.6945,8.711,985,0
2014-12-03,8.65,9.0826,8.65,9.0826,5082,0
2014-12-04,9.13,9.4,8.5,9.2,308797,0
2014-12-05,9.21,9.26,8.82,8.82,2802,0
2014-12-08,9.3,9.3,8.56,8.71,1625,0
2014-12-09,8.64,8.64,8.59,8.61,606,0
2014-12-10,8.67,9.16,8.62,8.86,2403,0
2014-12-11,8.98,9.15,8.705,8.75,2561,0
2014-12-12,8.99,9.27,8.97,9.15,4065,0
2014-12-15,9.08,9.08,8.65,8.8,9180,0
2014-12-16,8.7,9.14,8.62,9.14,4206,0
2014-12-17,8.93,9.06,8.67,8.91,3381,0
2014-12-18,8.96,9,8.93,9,1713,0
2014-12-19,9.03,9.05,8.8,8.8,12151,0
2014-12-22,8.78,9.05,8.78,8.94,2894,0
2014-12-23,8.87,8.87,8.6875,8.6875,2218,0
2014-12-24,8.9,8.9,8.8,8.8,334,0
2014-12-26,8.8,8.85,8.8,8.82,2158,0
2014-12-29,8.8,8.82,8.8,8.82,991,0
2014-12-30,8.82,8.89,8.82,8.8868,6189,0
2014-12-31,8.89,9.022,8.855,8.995,9582,0
2015-01-02,8.87,8.965,8.87,8.9,8110,0
2015-01-05,8.84,9,8.82,8.84,2048,0
2015-01-06,8.76,9,8.4,9,36566,0
2015-01-07,9.02,9.1,8.95,8.99,9050,0
2015-01-08,8.95,9.2884,8.88,8.88,27649,0
2015-01-09,8.91,9.03,8.83,8.98,3224,0
2015-01-12,8.9501,9.05,8.82,8.9176,14327,0
2015-01-13,8.8601,8.9393,8.53,8.77,25639,0
2015-01-14,8.82,8.84,8.58,8.81,6527,0
2015-01-15,8.82,9.03,8.82,9.03,5152,0
2015-01-20,8.76,8.99,8.67,8.73,10935,0
2015-01-21,8.9,8.9,8.9,8.9,1500,0
2015-01-22,8.69,8.88,8.66,8.72,6277,0
2015-01-23,8.8,8.8,8.46,8.53,15342,0
2015-01-26,8.61,8.73,8.6,8.6,1450,0
2015-01-27,8.65,8.6894,8.62,8.62,1641,0
2015-01-28,8.59,8.65,8.29,8.29,2009,0
2015-01-29,8.28,8.47,8.1,8.385,36968,0
2015-01-30,8.43,8.8,8.42,8.54,50107,0
2015-02-02,8.73,8.73,8.73,8.73,189,0
2015-02-03,8.74,8.74,8.667,8.667,1256,0
2015-02-04,8.68,8.78,8.56,8.67,921,0
2015-02-05,8.6,8.7299,8.6,8.7199,3240,0
2015-02-06,8.74,8.77,8.72,8.75,5879,0
2015-02-09,8.849,8.85,8.735,8.84,5701,0
2015-02-10,8.84,8.95,8.77,8.89,6400,0
2015-02-11,8.9,8.91,8.84,8.9,4885,0
2015-02-12,8.84,8.8899,8.84,8.84,3164,0
2015-02-13,8.84,8.9,8.84,8.9,2099,0
2015-02-17,8.876,8.9,8.876,8.89,5729,0
2015-02-18,8.96,8.99,8.91,8.96,3021,0
2015-02-20,8.967,9,8.967,8.99,1559,0
2015-02-23,8.99,8.99,8.681,8.85,9370,0
2015-02-24,8.873,8.99,8.8601,8.99,1657,0
2015-02-25,8.9799,8.9799,8.9357,8.9357,415,0
2015-02-26,9,9,8.911,8.911,468,0
2015-02-27,8.9399,8.99,8.9399,8.99,2622,0
2015-03-02,8.99,8.99,8.99,8.99,1100,0
2015-03-03,8.87,9,8.87,8.99,2400,0
2015-03-04,8.94,9,8.94,9,1500,0
2015-03-05,9,9.16,8.88,8.88,13600,0
2015-03-06,9.45,9.47,8.87,9,4800,0
2015-03-09,8.95,8.95,8.85,8.9,10700,0
2015-03-10,8.84,8.85,8.3,8.31,17000,0
2015-03-11,8.45,8.45,8,8.16,14700,0
2015-03-12,8.05,8.05,6.52,7.89,70800,0
2015-03-13,8.1,8.37,7.9,8.31,57600,0
2015-03-16,8.15,8.56,8,8.45,20200,0
2015-03-17,8.46,8.74,8.41,8.47,5000,0
2015-03-18,8.57,8.77,7.95,8.65,10600,0
2015-03-19,8.65,8.85,8.57,8.57,7900,0
2015-03-20,8.17,8.77,8.12,8.45,33800,0
2015-03-23,8.31,8.87,8.31,8.68,11700,0
2015-03-24,8.72,8.72,8.48,8.65,1100,0
2015-03-25,8.79,8.95,8.5,8.77,5200,0
2015-03-26,8.52,8.8,8.5,8.62,16300,0
2015-03-27,8.55,8.93,8.46,8.93,9600,0
2015-03-31,8.66,8.86,8.61,8.86,2245,0
2015-04-01,8.75,8.75,8.64,8.69,2700,0
2015-04-02,8.61,8.79,8.56,8.79,3000,0
2015-04-06,8.24,8.69,8.24,8.44,2600,0
2015-04-07,8.8339,8.8339,8.6,8.61,1727,0
2015-04-09,8.65,8.65,8.3858,8.3858,4228,0
2015-04-10,8.65,8.77,8.65,8.77,4600,0
2015-04-13,8.78,8.78,8.6,8.68,2400,0
2015-04-14,8.69,8.69,8.56,8.56,2100,0
2015-04-15,8.53,8.53,8.5,8.5,1524,0
2015-04-16,8.6,8.89,8.6,8.6,5281,0
2015-04-17,8.6,8.65,8.5,8.61,4100,0
2015-04-20,8.65,8.65,8.4,8.4,30021,0
2015-04-21,8.37,8.65,8.248,8.59,16579,0
2015-04-22,8.53,8.57,8.4,8.57,1484,0
2015-04-23,8.58,8.7,8.4,8.52,4100,0
2015-04-24,8.496,8.9,8.496,8.9,2193,0
2015-04-27,8.7,8.7,8.45,8.61,10100,0
2015-04-28,8.55,8.55,8.55,8.55,1954,0
2015-04-29,8.58,8.58,8.52,8.52,3100,0
2015-04-30,8.53,8.53,8.45,8.52,5700,0
2015-05-01,8.51,8.51,8.51,8.51,200,0
2015-05-04,8.45,8.52,8.44,8.44,5400,0
2015-05-05,8.45,8.45,8.42,8.42,7400,0
2015-05-06,8.43,8.69,8.43,8.52,6896,0
2015-05-07,8.46,8.87,8.4501,8.87,7109,0
2015-05-08,8.52,8.84,8.52,8.78,3100,0
2015-05-11,8.68,8.8,8.68,8.8,6400,0
2015-05-12,8.48,8.83,8.42,8.49,17498,0
2015-05-13,8.42,8.5,8.4,8.4,2900,0
2015-05-14,8.7,8.7,8.41,8.41,7800,0
2015-05-15,8.4,8.77,8.4,8.77,6306,0
2015-05-18,8.74,8.74,8.53,8.5301,2256,0
2015-05-19,8.45,8.55,8.42,8.5,4081,0
2015-05-20,8.52,8.55,8.5,8.5,6400,0
2015-05-21,8.74,8.74,8.48,8.48,700,0
2015-05-22,8.49,8.62,8.45,8.62,1700,0
2015-05-26,8.65,8.65,8.45,8.5,1042,0
2015-05-27,8.49,8.51,8.4,8.51,26000,0
2015-05-28,8.54,8.54,8.444,8.51,2129,0
2015-05-29,8.4,8.51,8.4,8.51,2900,0
2015-06-01,8.5,8.75,8.44,8.625,4130,0
2015-06-02,8.5888,8.6416,8.5888,8.59,1455,0
2015-06-03,8.55,8.75,8.55,8.75,5100,0
2015-06-04,8.65,8.66,8.5,8.63,6200,0
2015-06-05,8.62,8.63,8.62,8.63,1400,0
2015-06-10,8.66,8.66,8.6,8.6,1937,0
2015-06-11,8.67,8.67,8.5,8.51,2284,0
2015-06-12,8.52,8.55,8.52,8.55,1200,0
2015-06-15,8.57,8.57,8.57,8.57,2200,0
2015-06-16,8.5,8.55,8.5,8.55,5100,0
2015-06-18,8.51,8.54,8.49,8.49,16100,0
2015-06-19,8.5,8.5,8.5,8.5,1500,0
2015-06-22,8.5,8.5,8.5,8.5,5500,0
2015-06-23,8.5,8.5,8.5,8.5,5446,0
2015-06-24,8.5,8.5,8.5,8.5,3400,0
2015-06-25,8.64,8.64,8.64,8.64,2400,0
2015-06-26,8.55,8.57,8.45,8.57,55400,0
2015-06-29,8.55,8.56,8.5,8.55,8900,0
2015-06-30,8.51,8.64,8.51,8.6,1060,0
2015-07-01,8.8,8.8,8.6,8.63,2300,0
2015-07-06,8.74,8.74,8.45,8.46,3400,0
2015-07-07,8.45,8.47,8.27,8.36,7600,0
2015-07-08,8.48,8.48,8.35,8.35,900,0
2015-07-09,8.66,8.66,8.4,8.4,800,0
2015-07-10,8.4,8.4,8.4,8.4,100,0
2015-07-13,8.39,8.4,8.23,8.23,1100,0
2015-07-14,8.25,8.5,8.2012,8.4,33125,0
2015-07-15,8.41,8.41,8.36,8.36,2489,0
2015-07-16,8.46,8.46,8.39,8.39,200,0
2015-07-17,8.43,8.49,8.38,8.39,7600,0
2015-07-20,8.36,8.4,8.1,8.12,16500,0
2015-07-21,8.09,8.2,8.09,8.14,2400,0
2015-07-22,8.27,8.3,8.12,8.12,8400,0
2015-07-23,8.31,8.31,8.15,8.3,9400,0
2015-07-24,8.35,8.5,8.35,8.5,5900,0
2015-07-27,8.16,8.49,8.16,8.4,3400,0
2015-07-28,8.5,8.64,8.34,8.34,6200,0
2015-07-29,8.36,8.48,8.36,8.45,2400,0
2015-07-30,8.47,8.51,8.46,8.51,1300,0
2015-07-31,8.5,8.51,8.37,8.48,31400,0
2015-08-03,8.54,8.57,8.415,8.53,17133,0
2015-08-04,8.43,8.5,8.41,8.41,2800,0
2015-08-05,8.45,8.55,8.32,8.41,7500,0
2015-08-06,8.15,8.54,7.045,7.66,98902,0
2015-08-07,7.51,7.75,7.03,7.59,22400,0
2015-08-10,7.62,7.8,7.5,7.68,9100,0
2015-08-11,7.66,7.74,7.6,7.71,1450,0
2015-08-12,7.6,8.06,7.6,7.99,8200,0
2015-08-13,7.85,8.14,7.65,8.12,13600,0
2015-08-14,7.95,8.17,7.76,7.99,32200,0
2015-08-17,7.94,8,7.86,7.99,600,0
2015-08-18,7.92,8.12,7.92,8.1,1000,0
2015-08-19,8.02,8.04,7.72,7.78,3300,0
2015-08-20,7.77,8,7.7,7.73,12000,0
2015-08-21,7.74,8.01,7.7,7.78,6700,0
2015-08-24,7.6,7.7,7.6,7.7,6045,0
2015-08-25,8,8,7.63,7.77,15700,0
2015-08-26,7.74,7.78,7.6,7.75,5900,0
2015-08-27,7.74,7.81,7.72,7.74,1500,0
2015-08-28,7.78,7.97,7.73,7.75,7800,0
2015-08-31,7.68,7.94,7.68,7.74,10100,0
2015-09-01,7.73,7.95,7.61,7.67,24100,0
2015-09-02,7.83,7.89,7.61,7.71,6400,0
2015-09-03,7.7,7.7,7.46,7.64,5100,0
2015-09-04,7.6,7.64,7.47,7.58,5500,0
2015-09-08,7.6,7.66,7.29,7.33,9700,0
2015-09-09,7.35,7.35,7.05,7.1,3800,0
2015-09-10,7.08,7.52,6.82,7.09,15796,0
2015-09-11,6.97,6.97,6.75,6.76,5400,0
2015-09-14,7,7.59,7,7.4,22300,0
2015-09-15,7.2,7.29,6.91,7.02,165500,0
2015-09-16,6.97,7.1,6.93,6.93,2300,0
2015-09-17,6.95,7.38,6.9,7.13,8159,0
2015-09-18,6.89,7.55,6.89,7.51,32700,0
2015-09-21,7.44,7.55,7.22,7.49,11600,0
2015-09-22,7.43,7.55,7.12,7.49,4800,0
2015-09-23,7.35,7.59,7.16,7.38,2103,0
2015-09-24,7.38,7.38,7.12,7.1501,7156,0
2015-09-25,7.28,7.4,6.93,6.93,483400,0
2015-09-28,6.97,7.14,6.93,7.01,5542,0
2015-09-29,6.97,7.23,6.97,7.06,4000,0
2015-09-30,7.21,7.23,7.1,7.23,1500,0
2015-10-01,7.3,7.4,6.96,7.37,44600,0
2015-10-02,7.37,7.37,7.07,7.16,1500,0
2015-10-05,7.27,7.45,7.27,7.44,9201,0
2015-10-06,7.44,7.48,7.3,7.46,3400,0
2015-10-07,7.4,7.46,7.22,7.22,5600,0
2015-10-08,7.22,7.37,7.22,7.27,1700,0
2015-10-09,7.3,7.39,7.22,7.39,16900,0
2015-10-12,7.3,7.3,7.2385,7.29,1831,0
2015-10-13,7.3,7.3,7.22,7.22,1400,0
2015-10-14,7.32,7.36,7.28,7.3,11000,0
2015-10-15,7.3,7.65,7.3,7.65,11400,0
2015-10-16,7.64,7.98,7.51,7.87,9500,0
2015-10-19,7.57,7.57,7.56,7.56,353,0
2015-10-20,7.58,7.88,7.58,7.88,200,0
2015-10-22,7.86,7.89,7.63,7.86,6100,0
2015-10-23,7.52,7.89,7.51,7.68,2000,0
2015-10-26,7.68,7.8,7.68,7.74,10900,0
2015-10-27,7.5,7.8,7.5,7.52,900,0
2015-10-28,7.8,7.8,7.52,7.6,4900,0
2015-10-29,7.7,7.7,7.57,7.59,4700,0
2015-10-30,7.55,7.74,7.55,7.58,2800,0
2015-11-02,7.59,7.69,7.51,7.51,8889,0
2015-11-03,7.51,7.68,7.5,7.55,4300,0
2015-11-04,7.66,7.78,7.53,7.69,4562,0
2015-11-05,7.56,7.73,7.5,7.73,6600,0
2015-11-06,7.64,7.67,7.45,7.45,2200,0
2015-11-09,7.25,7.44,7.225,7.25,7181,0
2015-11-10,7.24,7.43,7.13,7.14,1700,0
2015-11-11,7.09,7.09,6.91,6.98,44900,0
2015-11-12,6.93,6.95,6.89,6.89,4900,0
2015-11-13,6.89,6.91,6.89,6.91,600,0
2015-11-16,6.89,6.91,6.85,6.91,9100,0
2015-11-17,6.92,6.92,6.91,6.92,2100,0
2015-11-18,6.97,6.99,6.9,6.9,1300,0
2015-11-19,6.95,7.13,6.95,6.96,1400,0
2015-11-20,7.01,7.03,6.99,6.99,4000,0
2015-11-23,6.99,6.99,6.9,6.99,7000,0
2015-11-24,6.94,6.99,6.86,6.86,13300,0
2015-11-25,6.97,6.97,6.78,6.85,2900,0
2015-11-27,6.95,6.95,6.91,6.91,800,0
2015-11-30,6.91,6.94,6.86,6.94,2700,0
2015-12-01,6.9028,6.949,6.8686,6.92,8289,0
2015-12-02,6.9,6.93,6.88,6.9189,3878,0
2015-12-03,6.93,6.95,6.915,6.95,2020,0
2015-12-04,7,7.25,7,7.25,6200,0
2015-12-07,7.11,7.11,6.98,7.03,1700,0
2015-12-08,7.01,7.0101,6.85,6.86,3969,0
2015-12-09,6.86,6.96,6.85,6.85,1000,0
2015-12-10,6.86,6.91,6.85,6.85,400,0
2015-12-11,6.85,6.87,6.85,6.85,700,0
2015-12-14,7,7.13,6.85,6.87,3635,0
2015-12-15,7.06,7.1,6.85,6.94,2100,0
2015-12-16,7.12,7.12,6.99,7.12,1200,0
2015-12-17,6.87,7.11,6.87,6.97,900,0
2015-12-18,6.88,7.13,6.88,7.13,4200,0
2015-12-21,7.13,7.13,6.89,7.05,2300,0
2015-12-22,7.18,7.2,7.05,7.2,5383,0
2015-12-23,7.2,7.28,7.2,7.26,1800,0
2015-12-24,7.24,7.28,7.24,7.28,372,0
2015-12-28,7.21,7.235,7.13,7.14,3640,0
2015-12-29,7.07,7.2,7.07,7.2,2287,0
2015-12-30,7.18,7.25,7.18,7.18,3411,0
2015-12-31,7.23,7.37,7.054,7.37,2400,0
2016-01-04,7.3,7.34,7.22,7.22,1302,0
2016-01-05,7.26,7.3586,7.2189,7.3,2701,0
2016-01-06,7.39,7.39,7.31,7.33,1865,0
2016-01-07,7.35,7.35,7.3,7.35,1866,0
2016-01-08,7.36,7.41,7.36,7.36,1563,0
2016-01-11,7.23,7.49,7.23,7.45,1892,0
2016-01-12,7.3999,7.3999,7.29,7.29,1780,0
2016-01-13,7.309,7.309,7.2,7.25,700,0
2016-01-15,7.18,7.3,7.13,7.13,2509,0
2016-01-19,7.19,7.24,7,7.21,12500,0
2016-01-20,6.84,7.01,6.7635,7,7578,0
2016-01-21,7.08,7.3057,7.08,7.3057,5893,0
2016-01-25,7.35,7.35,7.15,7.25,14601,0
2016-01-26,7.39,7.39,7.01,7.22,3625,0
2016-01-28,7.11,7.39,7.11,7.15,28351,0
2016-01-29,7.3301,7.5,7.234,7.5,2534,0
2016-02-01,7.23,7.3,7.17,7.17,1670,0
2016-02-02,6.86,7.15,6.86,7.1,26227,0
2016-02-03,7.38,7.38,7.0518,7.0518,1604,0
2016-02-04,7,7.09,6.81,7,28187,0
2016-02-05,6.8727,7.28,6.8,7.19,14795,0
2016-02-08,6.9989,7.26,6.8,6.84,26566,0
2016-02-09,6.8,7.09,6.32,6.89,28181,0
2016-02-10,7,7.42,6.97,6.9701,4403,0
2016-02-11,7.0071,7.1,6.95,7.01,14200,0
2016-02-12,6.8415,7.1,6.6,7.1,27732,0
2016-02-16,6.94,7.29,6.94,7.02,11225,0
2016-02-17,7.02,7.18,6.95,6.99,27772,0
2016-02-18,7.07,7.1,6.95,7.04,22399,0
2016-02-19,6.71,7.22,6.71,7.03,2001,0
2016-02-22,6.9001,7.14,6.9001,7.14,26299,0
2016-02-23,6.9015,6.9015,6.9015,6.9015,130,0
2016-02-24,6.9,6.92,6.7501,6.7501,2467,0
2016-02-25,6.945,6.96,6.945,6.96,6000,0
2016-02-26,6.85,7.07,6.85,6.977,71179,0
2016-02-29,7.08,7.08,6.9,6.94,23347,0
2016-03-01,7.03,7.05,6.85,7.05,26774,0
2016-03-02,6.95,7.04,6.95,7.01,15700,0
2016-03-03,6.96,7.15,6.96,7,2266,0
2016-03-04,7.11,7.15,7.01,7.01,1470,0
2016-03-07,7.02,7.15,7.02,7.15,4123,0
2016-03-08,7.15,7.15,7.13,7.13,2201,0
2016-03-09,7.15,7.15,7.0201,7.15,4007,0
2016-03-10,7.15,7.1595,7.08,7.15,22446,0
2016-03-11,7.15,7.75,7.14,7.75,19190,0
2016-03-14,7.81,7.81,7.2901,7.2901,3101,0
2016-03-15,7.52,7.52,7.15,7.15,309054,0
2016-03-16,7.34,7.5,7.28,7.38,3002,0
2016-03-17,7.4,7.44,7.25,7.41,5491,0
2016-03-18,7.35,7.35,7.0695,7.35,5784,0
2016-03-21,7.3,7.58,7.2,7.21,14368,0
2016-03-22,7.3,7.3,7.1,7.14,72721,0
2016-03-23,7.2,7.4,7.1,7.37,10716,0
2016-03-24,7.47,7.47,7.1609,7.3,4289,0
2016-03-28,7.3,7.3,7.235,7.24,1201,0
2016-03-29,7.4,7.4,6.95,6.99,159785,0
2016-03-30,7.07,7.1,7.05,7.05,834,0
2016-03-31,7.1,7.17,6.95,6.95,2273,0
2016-04-01,6.95,7.09,6.95,6.96,5956,0
2016-04-04,7.03,7.12,6.95,7.12,88066,0
2016-04-05,7.02,7.13,7.02,7.07,3420,0
2016-04-06,7.069,7.13,7.069,7.13,5973,0
2016-04-07,7.12,7.12,7.0146,7.07,5681,0
2016-04-08,7.11,7.11,6.98,7.03,2696,0
2016-04-11,7,7,6.7,6.78,42111,0
2016-04-12,6.78,6.85,6.572,6.73,22439,0
2016-04-13,6.848,6.996,6.72,6.91,30406,0
2016-04-14,6.85,7.0018,6.85,7,6210,0
2016-04-15,7,7.03,6.76,6.76,3263,0
2016-04-18,6.8,7,6.8,6.95,7933,0
2016-04-19,6.928,7,6.875,7,6501,0
2016-04-20,6.9899,6.99,6.9311,6.99,1905,0
2016-04-21,6.99,6.99,6.9011,6.94,1650,0
2016-04-22,6.7701,6.8339,6.76,6.76,648,0
2016-04-25,6.92,7.105,6.92,7.105,6460,0
2016-04-26,6.98,7.033,6.96,7.01,1077,0
2016-04-27,7.05,7.08,6.92,7.08,3120,0
2016-04-28,7.06,7.095,7,7.04,4745,0
2016-04-29,7.09,7.09,6.965,7.04,5800,0
2016-05-02,6.7501,7.04,6.7501,7.04,770,0
2016-05-03,7.01,7.05,7.01,7.04,3839,0
2016-05-04,6.8115,7.04,6.811,7.03,2350,0
2016-05-06,6.89,7.04,6.7601,7.02,4588,0
2016-05-09,6.91,7.04,6.91,7.02,10998,0
2016-05-10,7.015,7.03,7,7.03,1400,0
2016-05-11,6.9501,7.02,6.95,6.95,9967,0
2016-05-12,7,7,6.85,6.87,1976,0
2016-05-13,6.83,7.0501,6.83,7.03,191815,0
2016-05-16,6.96,7.05,6.96,7.05,27686,0
2016-05-17,7.0334,7.07,6.97,6.97,8192,0
2016-05-19,7.05,7.06,7.02,7.02,892,0
2016-05-20,7.062,7.12,7.05,7.05,2251,0
2016-05-23,7,7.12,7,7.06,2790,0
2016-05-24,7.05,7.07,7.01,7.06,16100,0
2016-05-25,7.09,7.15,7.07,7.14,5129,0
2016-05-26,7.15,7.213,7.15,7.213,500,0
2016-05-27,7.12,7.1906,7.12,7.1906,1902,0
2016-05-31,7.15,7.55,7.117,7.45,21055,0
2016-06-01,7.44,7.44,7.38,7.44,832,0
2016-06-02,7.44,7.53,7.43,7.43,1811,0
2016-06-06,7.42,7.42,7.36,7.36,349,0
2016-06-07,7.4,7.4,7.26,7.4,750,0
2016-06-08,7.49,7.49,7.4101,7.4101,500,0
2016-06-09,7.5,7.5,7.3,7.3,200,0
2016-06-10,7.16,7.47,7.16,7.46,3920,0
2016-06-13,7.31,7.49,7.3,7.35,1070,0
2016-06-14,7.16,7.35,7.16,7.32,3616,0
2016-06-15,7.28,7.33,7.25,7.3,19492,0
2016-06-16,7.31,7.32,7.18,7.32,10403,0
2016-06-17,7.34,7.8,7.16,7.44,61489,0
2016-06-20,7.21,7.62,7.2,7.62,32379,0
2016-06-21,7.7,7.8,7.32,7.63,11504,0
2016-06-22,7.53,7.78,7.53,7.6899,5771,0
2016-06-23,7.5,7.58,7.23,7.23,10365,0
2016-06-24,7.135,7.2,7.1,7.1,24648,0
2016-06-27,7.0444,7.095,7.03,7.07,8172,0
2016-06-28,7.07,7.1,7.04,7.08,10408,0
2016-06-29,7.12,7.22,7.07,7.07,4715,0
2016-06-30,7.28,7.29,7.15,7.19,4152,0
2016-07-01,7.3277,7.405,7.12,7.1901,500,0
2016-07-05,7.17,7.5,7.16,7.5,17140,0
2016-07-06,7.5,7.71,7.305,7.7,8338,0
2016-07-07,7.52,7.6,7.1949,7.55,15429,0
2016-07-08,7.54,7.73,7.54,7.73,7969,0
2016-07-11,7.72,7.76,7.68,7.76,2124,0
2016-07-12,7.4,7.63,7.4,7.56,3315,0
2016-07-13,7.56,7.59,7.43,7.55,4489,0
2016-07-14,7.57,7.59,7.28,7.3601,2800,0
2016-07-15,7.38,7.45,7.3205,7.33,25084,0
2016-07-18,7.39,7.53,7.39,7.47,16760,0
2016-07-19,7.43,7.47,7.32,7.38,3528,0
2016-07-20,7.32,7.32,7.32,7.32,100,0
2016-07-21,7.22,7.3621,7.0401,7.23,9456,0
2016-07-22,7.17,7.3,7.17,7.2,462,0
2016-07-25,7.16,7.16,7.16,7.16,100,0
2016-07-26,7.13,7.199,7.13,7.17,1160,0
2016-07-28,7.17,7.23,7.14,7.16,12763,0
2016-07-29,7.23,7.23,7.14,7.14,800,0
2016-08-01,7.16,7.1802,7.16,7.17,800,0
2016-08-02,7.14,7.1522,7.02,7.1522,32183,0
2016-08-03,7.1,7.15,6.96,6.96,12999,0
2016-08-04,6.96,7.12,6.96,7.11,16778,0
2016-08-05,7.039,7.0525,6.96,6.96,10709,0
2016-08-08,6.96,7.09,6.96,6.97,3600,0
2016-08-09,7.03,7.1,6.98,7.1,3329,0
2016-08-10,7.2,7.4,7.2,7.4,6732,0
2016-08-11,7.4,7.4,7.085,7.36,4615,0
2016-08-12,7.25,7.29,7.14,7.29,1002,0
2016-08-15,7.22,7.36,7.14,7.35,21649,0
2016-08-16,7.26,7.26,7.15,7.21,4867,0
2016-08-17,7.13,7.2561,7.13,7.2465,2134,0
2016-08-19,7.14,7.319,7.12,7.15,7204,0
2016-08-22,7.24,7.24,7.13,7.15,7967,0
2016-08-23,7.15,7.19,7.15,7.19,1100,0
2016-08-25,7.15,7.44,7.13,7.43,39720,0
2016-08-26,7.41,7.735,7.4,7.535,62404,0
2016-08-29,7.525,7.6,7.42,7.42,4200,0
2016-08-30,7.5799,7.5799,7.5799,7.5799,4700,0
2016-08-31,7.52,7.58,7.4,7.55,2082,0
2016-09-01,7.08,7.54,7.08,7.54,738,0
2016-09-02,7.5799,7.5799,7.3021,7.3021,1280,0
2016-09-06,7.43,7.55,7.24,7.53,4029,0
2016-09-07,7.58,7.58,7.43,7.57,800,0
2016-09-08,7.4,7.4,7.35,7.35,1164,0
2016-09-09,7.3,7.4,7.25,7.25,10025,0
2016-09-12,7.23,7.385,7.2,7.21,6174,0
2016-09-13,7.211,7.2999,7.2,7.2999,350,0
2016-09-14,7.3589,7.54,7.25,7.25,800,0
2016-09-15,7.23,7.23,7.2,7.2,300,0
2016-09-16,7.5499,7.55,7.21,7.55,12566,0
2016-09-19,7.42,7.58,7.37,7.57,20461,0
2016-09-20,7.5,7.5,7.41,7.4965,2311,0
2016-09-21,7.49,7.69,7.49,7.4992,2344,0
2016-09-22,7.55,7.63,7.55,7.58,18326,0
2016-09-23,7.58,7.6,7.4701,7.58,27835,0
2016-09-26,7.545,7.7,7.545,7.69,1212,0
2016-09-27,7.6899,7.9786,7.61,7.9,14387,0
2016-09-28,7.85,7.88,7.845,7.85,1705,0
2016-10-03,7.59,7.88,7.5,7.88,557,0
2016-10-04,7.59,7.8,7.5,7.62,8520,0
2016-10-05,7.85,7.85,7.85,7.85,100,0
2016-10-06,7.51,7.68,7.51,7.68,2467,0
2016-10-07,7.617,7.74,7.617,7.74,273,0
2016-10-12,7.5853,7.5853,7.5853,7.5853,111,0
2016-10-13,7.5189,7.61,7.51,7.51,624,0
2016-10-14,7.5,7.5717,7.5,7.55,27815,0
2016-10-17,7.5,7.5495,7.5,7.5495,1300,0
2016-10-18,7.55,7.55,7.5,7.5,1389,0
2016-10-19,7.5,7.6,7.5,7.55,5655,0
2016-10-21,7.5,7.5,7.5,7.5,13328,0
2016-10-24,7.4989,7.5,7.4499,7.45,7460,0
2016-10-25,7.45,7.45,7.4,7.4,7333,0
2016-10-26,7.4,7.41,7.4,7.4,5346,0
2016-10-27,7.35,7.45,7.35,7.4,2075,0
2016-10-28,7.35,7.4,7.35,7.35,5577,0
2016-10-31,7.45,7.45,7.3,7.4,3143,0
2016-11-01,7.375,7.375,7.15,7.2495,10088,0
2016-11-02,7.15,7.25,7.15,7.25,841,0
2016-11-04,7.2132,7.25,7.2,7.2,634,0
2016-11-07,7.2,7.27,7.2,7.27,8434,0
2016-11-08,7.2,7.2421,7.2,7.24,1952,0
2016-11-09,7.15,7.2,7,7.1,9535,0
2016-11-10,7.1,7.1,7.1,7.1,3400,0
2016-11-11,7.1009,7.1009,6.95,6.95,17790,0
2016-11-14,7,7.15,6.85,7,52162,0
2016-11-15,7.132,7.132,7.05,7.1,48967,0
2016-11-16,7.15,7.2,6.85,6.85,34896,0
2016-11-17,6.9001,7.1,6.9,7.04,26846,0
2016-11-18,7,7.1999,7,7.05,4397,0
2016-11-21,7.05,7.15,7.05,7.1,19851,0
2016-11-22,7.1,7.2,7.075,7.1,6044,0
2016-11-23,7.1,7.1499,7,7.05,8438,0
2016-11-25,7.05,7.2,7.05,7.2,12493,0
2016-11-28,7.25,7.579,7.2,7.55,36637,0
2016-11-29,7.4,7.545,7.4,7.5,12024,0
2016-11-30,7.65,7.65,7.5,7.55,14457,0
2016-12-01,7.65,7.65,7.3,7.3,20990,0
2016-12-02,7.3,7.6,7.3,7.6,3399,0
2016-12-05,7.5,7.6,7.5,7.55,5343,0
2016-12-06,7.35,7.6,7.2,7.45,3402,0
2016-12-07,7.4,7.4999,7.4,7.4999,2842,0
2016-12-08,7.55,7.65,7.55,7.6,4948,0
2016-12-09,7.4,7.9,7.4,7.8,9451,0
2016-12-12,7.65,7.85,7.65,7.7,3353,0
2016-12-13,7.8,7.8,7.5084,7.7,11641,0
2016-12-14,7.65,7.85,7.65,7.85,1817,0
2016-12-15,7.85,7.85,7.75,7.85,4947,0
2016-12-16,7.8374,7.85,7.65,7.65,4189,0
2016-12-19,7.717,7.9,7.6,7.85,2951,0
2016-12-20,7.85,7.95,7.85,7.95,4671,0
2016-12-21,7.9,7.95,7.9,7.9,413,0
2016-12-22,7.9001,7.9001,7.9001,7.9001,182,0
2016-12-23,7.849,8.25,7.847,8.25,6276,0
2016-12-27,8.15,8.25,8.1,8.2,5934,0
2016-12-28,8.1011,8.145,8.05,8.05,1557,0
2016-12-29,8.05,8.1,8.05,8.05,1620,0
2016-12-30,8.05,8.1,8.05,8.1,1350,0
2017-01-03,8.05,8.05,8.05,8.05,1513,0
2017-01-04,7.85,8.15,7.849,8.15,9196,0
2017-01-05,8.15,8.25,8.15,8.25,9508,0
2017-01-06,8.25,8.2624,8.2,8.2,5309,0
2017-01-09,8.1965,8.1989,8.1965,8.1989,513,0
2017-01-10,8.1,8.1,7.05,7.95,14129,0
2017-01-11,7.95,7.9901,7.85,7.85,2916,0
2017-01-12,7.9,7.9,7.5123,7.75,1308,0
2017-01-13,7.75,8.05,7.747,8.05,3591,0
2017-01-17,8.05,8.05,7.55,7.55,7910,0
2017-01-18,7.65,7.7,7.65,7.65,4707,0
2017-01-19,7.7,7.7,7.65,7.65,1839,0
2017-01-20,7.75,7.75,7.4,7.75,63402,0
2017-01-23,7.7,7.75,7.5,7.75,19231,0
2017-01-24,7.75,8.15,7.7,7.75,43317,0
2017-01-25,7.75,7.8,7.65,7.75,9526,0
2017-01-26,8.0817,8.0817,7.7,7.7,8450,0
2017-01-27,8,8,7.6501,7.85,2587,0
2017-01-30,7.7,7.7,7.45,7.65,46779,0
2017-01-31,7.55,8.2,7.55,7.8,94145,0
2017-02-01,8.1999,8.1999,7.7,7.9,22505,0
2017-02-02,7.85,8,7.75,7.9,6826,0
2017-02-03,8,8.05,7.7,7.95,22641,0
2017-02-06,7.95,8.1,7.9292,8.1,3790,0
2017-02-07,8.1254,8.15,8.05,8.15,1560,0
2017-02-08,7.762,8.2,7.6,7.95,7299,0
2017-02-09,8.0999,8.225,8,8.2,12288,0
2017-02-10,8.1,8.25,7.9001,8.05,5272,0
2017-02-13,8.1,8.1999,7.95,7.95,8313,0
2017-02-15,7.9,7.95,7.65,7.8,37469,0
2017-02-16,7.85,8.05,7.85,7.85,2045,0
2017-02-21,7.9,8,7.9,8,2770,0
2017-02-22,7.85,8.05,7.6501,8,13529,0
2017-02-23,8,8.05,7.975,8.05,1628,0
2017-02-24,8,8,8,8,182,0
2017-02-27,8,8,8,8,469,0
2017-02-28,7.95,8,7.8,8,2041,0
2017-03-01,8,8,7.75,7.9,13892,0
2017-03-02,7.75,7.8501,7.75,7.85,3494,0
2017-03-03,7.7617,7.95,7.7617,7.85,14565,0
2017-03-06,7.85,7.85,7.7,7.7,8103,0
2017-03-07,7.65,7.8,7.65,7.7,11356,0
2017-03-08,7.7,7.75,7.69,7.75,2809,0
2017-03-09,7.85,7.9,7.7,7.75,4037,0
2017-03-10,7.7,7.7,7.273,7.35,80585,0
2017-03-13,7.3,7.5,7.15,7.15,547377,0
2017-03-14,7.25,7.35,7.2,7.2,54050,0
2017-03-15,7.2,7.4499,7.2,7.35,26568,0
2017-03-16,7.4,7.45,7.4,7.4,22343,0
2017-03-17,7.4,7.8,7.4,7.75,14008,0
2017-03-20,7.85,8,7.55,7.8999,107030,0
2017-03-21,7.9,7.9,7.75,7.9,29859,0
2017-03-22,7.9,7.95,7.8,7.9,32767,0
2017-03-23,7.8127,8.05,7.75,8,62991,0
2017-03-24,8.066,8.066,7.95,8,5099,0
2017-03-27,8.1,8.1,8,8,30776,0
2017-03-28,8.05,8.2,8,8.05,48682,0
2017-03-29,8.15,8.25,8.0243,8.1,31071,0
2017-03-30,8.1,8.25,8.1,8.2,14153,0
2017-03-31,8.25,8.3,8.15,8.2,13840,0
2017-04-03,8.1,8.3,8.1,8.15,14740,0
2017-04-04,8.15,8.25,8.1,8.2,5476,0
2017-04-05,8.2,8.2499,8.2,8.204,3480,0
2017-04-06,8.2,8.2984,8.2,8.2,2581,0
2017-04-07,8.2999,8.2999,8.2,8.2,9752,0
2017-04-10,8.1,8.2,8.1,8.1673,17552,0
2017-04-11,8.2,8.2,8.05,8.05,5237,0
2017-04-12,8.1,8.1,7.95,8.05,4452,0
2017-04-13,8,8.1,7.871,8,14944,0
2017-04-17,8.1,8.155,8,8.1,10891,0
2017-04-18,8.1,8.1499,7.85,7.85,8275,0
2017-04-19,7.9874,8.1,7.9,7.95,19063,0
2017-04-20,7.95,8.4,7.95,8.3751,17406,0
2017-04-21,8.25,8.35,8.2,8.3,18840,0
2017-04-24,8.45,8.75,8.35,8.45,32114,0
2017-04-25,8.7,8.7,8.55,8.65,22357,0
2017-04-26,8.65,8.8,8.625,8.8,18273,0
2017-04-27,8.9,8.9,8.85,8.85,2515,0
2017-04-28,8.9,8.9,8.7,8.7,2263,0
2017-05-01,8.7721,8.855,8.75,8.75,6417,0
2017-05-02,8.625,8.85,8.55,8.85,19323,0
2017-05-03,8.85,8.85,7.7241,8.85,6704,0
2017-05-04,8.85,8.85,8.2501,8.6,2923,0
2017-05-05,8.5273,8.7476,8.5,8.5,1205,0
2017-05-08,8.3,8.35,7.85,7.85,4461,0
2017-05-09,7.8,8.3,7.8,8.3,14252,0
2017-05-10,8.15,8.75,8.15,8.6,17278,0
2017-05-11,8.45,8.7,8.45,8.7,4624,0
2017-05-12,8.475,8.65,8.3653,8.65,9987,0
2017-05-15,8.65,8.8,8.6001,8.8,15478,0
2017-05-16,8.8,8.8,8.7,8.8,1482,0
2017-05-17,8.75,8.75,8.75,8.75,1673,0
2017-05-18,8.75,8.75,8.7,8.75,18082,0
2017-05-19,8.5,8.75,8.401,8.75,1587,0
2017-05-22,8.409,8.75,8.35,8.35,2693,0
2017-05-23,8.5,8.5901,8.15,8.275,3467,0
2017-05-24,8.3,8.4869,8.15,8.35,1034,0
2017-05-25,8.301,8.499,8.1,8.1,2157,0
2017-05-26,8.2092,8.2092,8.05,8.05,4437,0
2017-05-30,8.35,8.35,8.25,8.3,1735,0
2017-05-31,8.3,8.5,8.3,8.5,10722,0
2017-06-01,8.45,8.5,8.449,8.5,5728,0
2017-06-02,8.5,8.5,8.5,8.5,1186,0
2017-06-05,8.5,8.55,8.5,8.55,659,0
2017-06-06,8.5,8.65,8.5,8.55,4939,0
2017-06-07,8.551,8.5575,8.4,8.4,9324,0
2017-06-08,8.4864,8.5,8.3,8.3,11131,0
2017-06-09,8.3119,8.312,8.15,8.2995,16908,0
2017-06-12,8.25,8.4,8.25,8.4,892,0
2017-06-13,8.3323,8.3999,8.3,8.3,3480,0
2017-06-14,8.15,8.3,8.15,8.3,9742,0
2017-06-15,8.2,8.425,8.2,8.3375,9886,0
2017-06-16,8.2,8.3,8.175,8.25,11495,0
2017-06-19,8.25,8.3499,8.2001,8.25,6462,0
2017-06-20,8.45,8.55,8.2,8.55,12407,0
2017-06-21,8.55,8.8,8.55,8.8,6570,0
2017-06-22,8.7927,8.85,8.75,8.8,12339,0
2017-06-23,8.75,8.9,8.75,8.9,2634,0
2017-06-26,8.85,8.85,8.8,8.8,1620,0
2017-06-27,8.78,8.8402,8.78,8.8402,710,0
2017-06-28,8.8999,8.8999,8.65,8.65,3030,0
2017-06-29,8.65,8.9967,8.65,8.9898,25800,0
2017-06-30,8.95,8.95,8.65,8.85,5543,0
2017-07-05,8.925,9,8.675,8.9,7727,0
2017-07-06,8.85,8.95,8.85,8.95,16239,0
2017-07-07,8.9,9.05,8.85,9,6519,0
2017-07-10,8.8,8.85,8.8,8.85,5550,0
2017-07-11,8.8,8.85,8.75,8.75,10888,0
2017-07-12,8.8,8.8499,8.8,8.8,2774,0
2017-07-13,8.75,8.85,8.5,8.8,15209,0
2017-07-14,8.9999,9,8.9999,9,417,0
2017-07-17,8.9,8.9,8.9,8.9,253,0
2017-07-18,8.75,8.75,8.55,8.65,2639,0
2017-07-19,8.65,8.65,8.65,8.65,385,0
2017-07-21,8.6243,8.6499,8.55,8.6,7647,0
2017-07-24,8.65,8.65,8.55,8.65,1808,0
2017-07-25,8.6,8.65,8.45,8.45,4018,0
2017-07-26,8.55,8.6,8.55,8.6,499,0
2017-07-27,8.65,8.9,8.649,8.9,29406,0
2017-07-31,8.845,8.85,8.7,8.8,1310,0
2017-08-01,8.757,8.757,8.7511,8.7525,1436,0
2017-08-02,8.701,8.8,8.701,8.8,814,0
2017-08-03,8.7,8.7,8.45,8.4501,5208,0
2017-08-04,8.3501,8.449,8.35,8.35,8264,0
2017-08-07,8.45,8.5,8.05,8.4,33925,0
2017-08-08,8.45,8.5001,8.4,8.5,13229,0
2017-08-09,8.55,8.55,8.35,8.4,1580,0
2017-08-10,8.35,8.4,8.2,8.4,12053,0
2017-08-11,8.4,8.4,8.301,8.4,2983,0
2017-08-14,8.349,8.6499,8.349,8.5,5518,0
2017-08-15,8.425,8.55,8.425,8.55,3715,0
2017-08-16,8.55,8.6,8.53,8.55,1713,0
2017-08-17,8.5001,8.5001,8.35,8.35,2135,0
2017-08-18,8.4,8.4,8.25,8.3,5894,0
2017-08-21,8.0501,8.0977,8.05,8.0977,432,0
2017-08-22,8.05,8.15,7.9763,8.15,2022,0
2017-08-23,8.35,8.35,8.35,8.35,406,0
2017-08-24,8.2583,8.2583,8.25,8.2505,2123,0
2017-08-25,8.35,8.35,8.35,8.35,196,0
2017-08-28,8.3,8.35,8.25,8.25,2709,0
2017-08-29,8.35,8.55,8.0001,8.3,27061,0
2017-08-30,8.3,8.35,8.15,8.25,8579,0
2017-08-31,8.25,8.35,8.2,8.25,15511,0
2017-09-01,8.2,8.35,8.2,8.3,6826,0
2017-09-05,8.2,8.2552,8.2,8.25,901,0
2017-09-06,8.15,8.2918,8.15,8.2,2696,0
2017-09-07,8.15,8.15,8.1,8.1,808,0
2017-09-08,8.1,8.139,8.1,8.1,8754,0
2017-09-11,8.1949,8.1949,8.1949,8.1949,1118,0
2017-09-12,8.1,8.1,8.1,8.1,100,0
2017-09-13,8.2,8.3,8.2,8.3,3117,0
2017-09-14,8.25,8.3,8.25,8.3,4590,0
2017-09-15,8.35,8.75,8.15,8.4,12416,0
2017-09-19,8.15,8.4,8.1,8.1,4226,0
2017-09-20,8.15,8.22,8.05,8.05,1399,0
2017-09-21,8.14,8.14,8.05,8.05,1679,0
2017-09-22,8.15,8.15,8.14,8.15,1021,0
2017-09-25,8,8.05,8,8,1592,0
2017-09-26,8,8.024,8,8,2963,0
2017-09-27,7.8,7.85,7.8,7.85,1055,0
2017-09-28,7.85,7.921,7.85,7.85,5430,0
2017-09-29,7.8,7.851,7.55,7.851,19091,0
2017-10-02,7.75,8,7.75,8,11815,0
2017-10-03,8,8.15,7.95,7.95,8074,0
2017-10-04,8,8.45,8,8.45,5827,0
2017-10-06,8.135,8.4,8.05,8.4,1827,0
2017-10-09,8.047,8.1,8.035,8.1,1975,0
2017-10-10,8.1,8.1258,7.9,7.9,1191,0
2017-10-11,8.0951,8.1,8.05,8.1,6829,0
2017-10-12,7.948,8.175,7.948,8.1,3301,0
2017-10-13,7.972,8.1,7.9001,8,9006,0
2017-10-16,8.0937,8.099,8.05,8.05,3144,0
2017-10-17,7.9,7.9817,7.8999,7.95,4260,0
2017-10-18,8.0499,8.0499,7.85,7.85,2996,0
2017-10-19,7.65,8.05,7,7.95,25033,0
2017-10-20,7.95,8.05,7.8501,7.8501,7588,0
2017-10-23,7.9,7.9,7.85,7.9,1754,0
2017-10-24,7.903,7.95,7.8535,7.9499,3384,0
2017-10-25,7.85,7.9545,7.85,7.95,1867,0
2017-10-26,7.9001,7.95,7.9001,7.95,273,0
2017-10-27,7.95,7.95,7.946,7.9495,4947,0
2017-10-31,7.8,7.853,7.8,7.8501,1068,0
2017-11-01,7.8391,7.85,7.65,7.85,13960,0
2017-11-02,7.5375,7.6,7.05,7.5,28881,0
2017-11-03,7.4775,7.6,7.402,7.55,6002,0
2017-11-06,7.399,7.45,7.3,7.45,13301,0
2017-11-07,7.4,7.45,7.4,7.4,7447,0
2017-11-08,7.35,7.4,7.35,7.35,4997,0
2017-11-09,7.4379,7.4999,7.2,7.25,22465,0
2017-11-10,7.299,7.65,7.293,7.55,11404,0
