Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7203,8.9237,8.5371,8.9237,5221,0
2005-02-28,8.9237,8.9601,8.8425,8.9601,5927,0
2005-03-01,8.8957,8.9031,8.6894,8.7551,21643,0
2005-03-02,8.9601,8.9601,8.7497,8.8425,1493,0
2005-03-03,8.9527,8.9601,8.456,8.456,8176,0
2005-03-04,8.6894,8.9527,8.6894,8.7497,3694,0
2005-03-07,8.7497,8.7497,8.7497,8.7497,1069,0
2005-03-08,8.9601,8.9601,8.7203,8.8724,4384,0
2005-03-11,8.9031,8.9031,8.9031,8.9031,165,0
2005-03-14,8.8957,8.8957,8.8957,8.8957,165,0
2005-03-15,8.8957,8.8957,8.7497,8.7497,2479,0
2005-03-16,8.8882,8.8957,8.8882,8.8957,3974,0
2005-03-18,8.8724,8.8724,8.712,8.8724,4140,0
2005-03-21,8.5068,8.7497,8.5068,8.7497,498,0
2005-03-22,8.7497,8.7497,8.7497,8.7497,498,0
2005-03-23,8.5738,8.8724,8.5738,8.7772,1223,0
2005-03-29,8.449,8.6321,8.449,8.456,10934,0
2005-03-30,8.5584,8.6169,8.5584,8.6169,665,0
2005-03-31,8.5432,8.5944,8.449,8.5944,4948,0
2005-04-01,8.449,8.449,8.1497,8.3903,4460,0
2005-04-04,8.2957,8.2957,8.2006,8.2957,3814,0
2005-04-05,8.2659,8.2659,8.2593,8.2593,994,0
2005-04-06,8.1497,8.1938,8.1497,8.1497,1492,0
2005-04-07,8.1424,8.1862,8.1424,8.1497,4665,0
2005-04-08,8.1497,8.1497,8.1497,8.1497,566,0
2005-04-12,8.1497,8.1497,8.1497,8.1497,509,0
2005-04-13,8.0254,8.1204,7.7553,8.1204,3311,0
2005-04-18,7.5434,8.1497,7.5434,8.1204,1422,0
2005-04-20,7.9667,7.9667,7.8428,7.8428,7291,0
2005-04-21,7.8428,8.1497,7.8428,8.1497,704,0
2005-04-22,7.7042,8.1497,7.7042,7.9599,9867,0
2005-04-25,8.1351,8.1351,7.9526,7.9667,1163,0
2005-04-26,7.8428,7.8505,7.8428,7.8428,861,0
2005-04-27,7.8428,7.8428,7.4266,7.7771,2631,0
2005-04-28,7.7771,7.7771,7.6312,7.7042,3311,0
2005-04-29,7.8428,7.8428,7.8428,7.8428,330,0
2005-05-02,7.2438,7.7701,7.2438,7.5583,8294,0
2005-05-03,7.5434,7.8428,7.5434,7.8428,665,0
2005-05-04,7.5434,7.8795,7.5434,7.8795,3483,0
2005-05-05,7.9086,7.9086,7.8356,7.8428,3096,0
2005-05-06,7.5434,7.7845,7.5434,7.7845,498,0
2005-05-09,7.7845,7.7845,7.4559,7.5656,6158,0
2005-05-10,7.7188,7.7188,7.4851,7.6312,9941,0
2005-05-11,7.4559,7.4559,7.4559,7.4559,3360,0
2005-05-12,7.3903,7.4851,7.3903,7.4851,3180,0
2005-05-13,8.1497,8.1497,7.4998,7.4998,22255,0
2005-05-16,7.4851,7.697,7.4851,7.4851,4956,0
2005-05-17,7.4924,7.8428,7.0616,7.7042,16662,0
2005-05-18,7.5434,7.9086,7.5434,7.9086,4804,0
2005-05-19,7.7845,7.9964,7.726,7.9964,4696,0
2005-05-20,7.9964,8.1497,7.9231,8.0254,5787,0
2005-05-23,8.0839,8.0839,8.0839,8.0839,165,0
2005-05-24,8.1497,8.1497,8.0839,8.0839,665,0
2005-05-25,8.0035,8.0839,7.8723,7.8723,1989,0
2005-05-27,7.8428,8.1204,7.8428,8.1204,3555,0
2005-05-31,7.8795,8.1204,7.8428,8.0839,2483,0
2005-06-01,8.1424,8.1424,7.9964,7.9964,828,0
2005-06-02,8.1204,8.2006,8.1204,8.2006,3483,0
2005-06-03,8.1789,8.1789,7.9964,7.9964,1822,0
2005-06-06,8.0254,8.0254,8.0182,8.0182,1309,0
2005-06-07,7.8428,8.1789,7.8064,7.9964,1357,0
2005-06-08,8.1716,8.2006,8.1716,8.2006,498,0
2005-06-09,8.1497,8.1497,8.1497,8.1497,2354,0
2005-06-10,8.1497,8.1497,8.0547,8.1497,2653,0
2005-06-13,8.1497,8.1497,8.0254,8.0254,3974,0
2005-06-14,8.1497,8.1497,7.7701,8.1497,3212,0
2005-06-15,8.1351,8.1497,8.1351,8.1497,658,0
2005-06-16,7.8428,7.8428,7.8428,7.8428,498,0
2005-06-17,7.7553,7.7553,7.7553,7.7553,994,0
2005-06-20,8.0839,8.0839,7.4633,7.5434,20477,0
2005-06-21,7.7553,7.7553,7.5434,7.7188,2117,0
2005-06-22,7.8428,7.8428,7.8428,7.8428,1401,0
2005-06-23,7.8428,7.9086,7.8428,7.9086,1492,0
2005-06-24,7.8505,7.8505,7.8428,7.8428,1340,0
2005-06-27,8.0839,8.0839,7.5583,8.0839,3958,0
2005-06-28,8.0839,8.0839,7.9667,7.9667,665,0
2005-06-29,7.9667,7.9667,7.9667,7.9667,546,0
2005-06-30,7.5874,7.9526,7.5874,7.9526,583,0
2005-07-05,7.9667,7.9667,7.9667,7.9667,165,0
2005-07-06,7.9667,7.9667,7.9667,7.9667,666,0
2005-07-07,7.9667,7.9667,7.9667,7.9667,165,0
2005-07-08,7.9086,7.9086,7.9086,7.9086,165,0
2005-07-11,7.5727,7.8356,7.5727,7.7701,2548,0
2005-07-13,7.8867,7.8867,7.697,7.697,1942,0
2005-07-14,7.7483,7.7701,7.7483,7.7701,582,0
2005-07-15,7.7553,7.7553,7.7553,7.7553,869,0
2005-07-18,7.7553,7.7553,7.7553,7.7553,994,0
2005-07-19,7.7553,7.7553,7.5434,7.697,3486,0
2005-07-20,7.4851,7.697,7.4851,7.697,8094,0
2005-07-22,7.4851,7.8213,7.3028,7.4559,5380,0
2005-07-25,7.3028,7.7042,7.3028,7.7042,2483,0
2005-07-26,7.8428,7.8428,7.8428,7.8428,317,0
2005-07-29,7.5434,7.5583,7.5434,7.5434,1989,0
2005-08-01,7.5434,7.5434,7.3976,7.4777,2167,0
2005-08-02,7.3755,7.3976,7.3611,7.3976,3555,0
2005-08-03,7.4924,7.4924,7.3903,7.3903,1682,0
2005-08-04,7.3903,7.3903,7.3903,7.3903,1161,0
2005-08-05,7.3169,7.3537,7.3169,7.3537,1759,0
2005-08-10,7.4851,7.4851,7.3169,7.3976,4125,0
2005-08-11,7.4413,7.4413,7.3903,7.3903,2483,0
2005-08-12,7.3611,7.3611,7.2438,7.3611,1703,0
2005-08-16,7.4777,7.4851,7.4413,7.4851,5677,0
2005-08-17,7.4559,7.4559,7.3903,7.3903,15493,0
2005-08-18,7.3903,7.3903,7.3903,7.3903,7985,0
2005-08-19,7.2808,7.3903,7.2591,7.3316,47859,0
2005-08-22,7.3903,7.3903,7.3316,7.3903,56009,0
2005-08-23,7.6607,7.6607,7.3245,7.3903,2335,0
2005-08-24,7.3903,7.4266,7.3903,7.4266,12593,0
2005-08-25,7.4266,7.4559,7.4266,7.4559,4304,0
2005-08-29,7.6607,7.6607,7.4633,7.4633,3323,0
2005-08-30,7.4851,7.4851,7.4851,7.4851,994,0
2005-08-31,7.4851,7.4851,7.4851,7.4851,1320,0
2005-09-01,7.5434,7.7845,7.5434,7.6019,2323,0
2005-09-02,7.3903,7.3903,7.3903,7.3903,317,0
2005-09-06,7.4048,7.697,7.4048,7.697,8755,0
2005-09-07,7.4998,7.697,7.4998,7.697,3949,0
2005-09-08,7.4851,7.697,7.4559,7.697,3615,0
2005-09-09,7.4559,7.4559,7.4559,7.4559,839,0
2005-09-12,7.5434,7.6019,7.5434,7.6019,1822,0
2005-09-13,7.6019,7.6019,7.6019,7.6019,828,0
2005-09-14,7.697,7.697,7.697,7.697,330,0
2005-09-15,7.697,7.697,7.697,7.697,1283,0
2005-09-16,7.4413,7.6459,7.2512,7.507,3198,0
2005-09-19,7.6312,7.6312,7.6312,7.6312,1656,0
2005-09-20,7.8213,7.8356,7.5947,7.5947,1161,0
2005-09-26,7.4851,7.4851,7.4851,7.4851,436,0
2005-09-27,7.7553,7.8428,7.5434,7.6091,7454,0
2005-09-28,7.5727,7.5727,7.5727,7.5727,11046,0
2005-09-30,7.5145,7.5145,7.5145,7.5145,828,0
2005-10-03,7.5434,7.5434,7.3903,7.3903,828,0
2005-10-05,7.5434,7.5434,7.3903,7.3903,1488,0
2005-10-06,7.6824,7.6824,7.6824,7.6824,230,0
2005-10-07,7.3755,7.3755,7.2438,7.2438,7272,0
2005-10-10,7.1638,7.3903,7.1638,7.3903,487,0
2005-10-11,7.1711,7.1711,6.8278,6.8498,11150,0
2005-10-12,7.0763,7.3903,7.0763,7.1345,2817,0
2005-10-13,7.142,7.2438,7.142,7.2438,1163,0
2005-10-14,7.2438,7.2438,7.1786,7.1786,2155,0
2005-10-17,7.1786,7.1786,7.1786,7.1786,165,0
2005-10-18,6.9374,6.9374,6.9374,6.9374,421,0
2005-10-19,7.1786,7.1786,6.9374,6.9374,689,0
2005-10-20,7.1786,7.2438,7.1786,7.2438,665,0
2005-10-21,7.2438,7.2438,7.2438,7.2438,737,0
2005-10-24,7.2438,7.2438,7.0616,7.0616,2233,0
2005-10-25,7.3831,7.3903,7.3831,7.3903,1325,0
2005-10-26,7.3903,7.3903,7.3903,7.3903,498,0
2005-10-27,7.1566,7.1566,7.1566,7.1566,973,0
2005-10-28,7.1054,7.1054,7.0981,7.1054,2144,0
2005-10-31,7.2077,7.2149,7.2077,7.2149,961,0
2005-11-01,7.2438,7.2438,7.2296,7.2296,330,0
2005-11-03,7.3903,7.3903,7.2438,7.2438,2318,0
2005-11-04,7.2438,7.2438,7.2367,7.2367,1656,0
2005-11-07,7.0469,7.0469,7.0469,7.0469,665,0
2005-11-09,7.2438,7.2438,7.2438,7.2438,1572,0
2005-11-10,7.0539,7.2438,6.7111,6.7111,5647,0
2005-11-11,6.9374,7.0909,6.9374,7.0323,4910,0
2005-11-14,7.0834,7.2149,7.0834,7.1199,1325,0
2005-11-15,7.2438,7.2438,7.1054,7.1054,4304,0
2005-11-16,7.2512,7.2512,7.1491,7.2149,994,0
2005-11-17,7.2734,7.6459,7.2661,7.6385,29336,0
2005-11-18,7.8428,7.8428,7.8428,7.8428,4245,0
2005-11-21,7.6677,8.1424,7.6677,8.1424,10103,0
2005-11-22,8.1497,8.2222,7.5434,8.1497,14092,0
2005-11-23,8.1497,8.449,8.1497,8.4422,6031,0
2005-11-25,8.3104,8.3104,8.3104,8.3104,165,0
2005-11-28,8.4996,8.7497,8.3183,8.4785,11198,0
2005-11-29,8.4785,8.6097,7.8139,7.8428,27835,0
2005-11-30,8.1716,8.5665,8.0254,8.3683,8619,0
2005-12-05,7.9667,8.1058,7.9667,7.9817,3253,0
2005-12-06,7.9817,7.9817,7.9667,7.9667,452,0
2005-12-07,8.1351,8.1351,7.9307,7.9307,1025,0
2005-12-08,7.9307,8.0182,7.9307,8.0182,452,0
2005-12-09,7.7845,8.113,7.7845,8.113,1957,0
2005-12-12,7.9964,7.9964,7.9964,7.9964,803,0
2005-12-13,7.8356,7.8356,7.8213,7.8213,493,0
2005-12-14,7.7991,7.7991,7.7991,7.7991,1274,0
2005-12-15,7.8283,7.9231,7.7991,7.9231,3709,0
2005-12-16,7.9231,8.449,7.9231,8.3622,3524,0
2005-12-19,8.4422,8.449,8.3622,8.3622,1206,0
2005-12-20,8.3622,8.3622,7.8356,7.9013,86746,0
2005-12-21,7.9599,8.3183,7.9526,7.9743,2311,0
2005-12-22,7.7408,7.9667,7.7408,7.9667,452,0
2005-12-23,8.1277,8.1277,8.1277,8.1277,452,0
2005-12-27,7.9013,7.9013,7.9013,7.9013,304,0
2005-12-28,7.9667,8.1351,7.3831,8.1351,3783,0
2005-12-29,7.9667,7.9667,7.5363,7.5363,2838,0
2005-12-30,8.0693,8.0693,8.0693,8.0693,1656,0
2006-01-03,8.0475,8.0475,8.0328,8.0475,2684,0
2006-01-04,8.0985,8.0985,7.9667,7.9667,1189,0
2006-01-05,7.9667,7.9667,7.9667,7.9667,3496,0
2006-01-06,8.1497,8.1569,7.8213,7.8213,1334,0
2006-01-09,7.9667,7.9667,7.9013,7.9231,7099,0
2006-01-10,7.916,7.9526,7.4851,7.7701,21764,0
2006-01-11,7.8795,7.9231,7.5434,7.9231,10027,0
2006-01-12,8.0254,8.1569,7.7701,7.9307,13620,0
2006-01-13,7.9307,7.9599,7.9307,7.9599,2483,0
2006-01-17,7.9667,7.9964,7.9667,7.9964,1754,0
2006-01-18,7.9964,7.9964,7.9964,7.9964,1247,0
2006-01-19,8.2957,8.2957,8.2886,8.2886,2676,0
2006-01-20,8.2886,8.2886,8.0693,8.0693,3927,0
2006-01-23,8.2301,8.2301,8.2301,8.2301,145,0
2006-01-24,8.0693,8.1351,7.9667,7.9667,3651,0
2006-01-25,7.9667,7.9667,7.9307,7.9307,1714,0
2006-01-26,7.9667,7.9667,7.9667,7.9667,2106,0
2006-01-27,8.1569,8.281,8.1058,8.1058,1309,0
2006-01-30,8.1424,8.1424,8.1351,8.1351,1691,0
2006-01-31,8.2886,8.2886,7.7991,7.9667,1822,0
2006-02-01,7.9667,7.9667,7.9667,7.9667,2356,0
2006-02-02,7.9667,7.9667,7.8356,7.8356,1200,0
2006-02-06,7.6385,7.6385,7.6385,7.6385,248,0
2006-02-07,7.7701,7.7701,7.6677,7.6677,696,0
2006-02-08,7.7991,7.7991,7.7991,7.7991,145,0
2006-02-09,7.7991,7.7991,7.7991,7.7991,1057,0
2006-02-10,7.6677,7.7845,7.4851,7.7845,2124,0
2006-02-13,7.7333,7.9451,7.7333,7.8356,1617,0
2006-02-15,7.7333,7.7701,7.4706,7.5291,2431,0
2006-02-16,7.4706,7.6677,7.4706,7.5434,2291,0
2006-02-17,7.5363,7.6312,7.5291,7.5291,2804,0
2006-02-21,7.5727,7.6312,7.4851,7.4851,3048,0
2006-02-22,7.4998,7.4998,7.3028,7.3028,23415,0
2006-02-23,7.3097,7.4193,7.3028,7.3028,8357,0
2006-02-24,7.434,7.6166,7.339,7.339,2644,0
2006-02-27,7.6166,7.6166,7.3611,7.3611,1622,0
2006-02-28,7.9086,7.9086,7.9086,7.9086,1505,0
2006-03-01,7.9231,7.9231,7.3169,7.3463,2093,0
2006-03-02,7.4706,7.4706,7.4706,7.4706,184,0
2006-03-03,7.7845,7.7917,7.4413,7.4413,3241,0
2006-03-06,7.5583,7.5583,7.5583,7.5583,368,0
2006-03-07,7.3976,7.4048,7.3976,7.4048,2410,0
2006-03-08,7.3245,7.3463,7.1931,7.1931,3618,0
2006-03-09,7.1931,7.4413,7.1931,7.1931,1863,0
2006-03-10,7.2808,7.3028,7.2808,7.3028,9899,0
2006-03-13,7.3245,7.4706,7.2808,7.2952,6541,0
2006-03-14,7.3245,7.3755,7.2808,7.2808,1628,0
2006-03-15,7.3316,7.58,7.3316,7.58,3260,0
2006-03-16,7.3169,7.5656,7.3097,7.5656,1321,0
2006-03-17,7.3755,7.5145,7.3684,7.434,3260,0
2006-03-20,7.5511,7.5511,7.3684,7.3684,8008,0
2006-03-21,7.3537,7.3537,7.3537,7.3537,267,0
2006-03-22,7.3097,7.3684,6.9884,6.9884,8424,0
2006-03-23,7.0102,7.1345,7.0102,7.0396,2037,0
2006-03-27,7.1566,7.1711,7.0834,7.1711,1749,0
2006-03-28,7.2661,7.2661,7.1054,7.2367,4493,0
2006-03-29,7.3684,7.3684,7.2438,7.2438,1945,0
2006-03-30,7.2661,7.2661,7.2661,7.2661,304,0
2006-03-31,7.3028,7.3028,7.3028,7.3028,1206,0
2006-04-03,7.3684,7.3684,7.1345,7.1345,1024,0
2006-04-04,7.1345,7.1345,7.1054,7.1054,3311,0
2006-04-06,7.0469,7.0616,7.0469,7.0616,3940,0
2006-04-07,7.0763,7.0763,7.0692,7.0692,599,0
2006-04-10,7.0396,7.0396,7.0396,7.0396,762,0
2006-04-11,7.2222,7.2591,7.0469,7.2591,2277,0
2006-04-12,7.0763,7.0763,7.0396,7.0396,4978,0
2006-04-13,7.1126,7.1126,6.9815,6.9815,1505,0
2006-04-17,7.1272,7.1272,7.0252,7.1199,2568,0
2006-04-18,7.1272,7.1272,7.1199,7.1199,1957,0
2006-04-19,6.9884,7.1345,6.9884,7.0033,6057,0
2006-04-20,7.0396,7.1345,7.0033,7.0981,2566,0
2006-04-21,7.1345,7.1345,7.1345,7.1345,304,0
2006-04-24,7.1345,7.2734,7.1345,7.2734,524,0
2006-04-25,7.0252,7.2004,7.0252,7.2004,1354,0
2006-04-26,7.2591,7.3684,7.2591,7.3684,2640,0
2006-04-27,7.3537,7.3537,7.1566,7.1711,10538,0
2006-04-28,7.2591,7.2591,7.2367,7.2367,1290,0
2006-05-01,7.2808,7.3028,7.2734,7.2734,10083,0
2006-05-02,7.2952,7.3537,7.2661,7.3028,8216,0
2006-05-03,7.2881,7.3684,7.2881,7.3028,10747,0
2006-05-04,7.2881,7.3028,7.2881,7.2881,9993,0
2006-05-05,7.3028,7.3831,7.3028,7.3831,11171,0
2006-05-08,7.3684,7.4998,7.3684,7.4998,3725,0
2006-05-09,7.5363,7.5363,7.4998,7.5363,3030,0
2006-05-10,7.4998,7.4998,7.4706,7.4706,2005,0
2006-05-12,7.4706,7.6239,7.4706,7.6166,2461,0
2006-05-15,7.6824,7.6824,7.6824,7.6824,452,0
2006-05-16,7.4998,7.6749,7.4998,7.4998,3424,0
2006-05-17,7.6749,7.6749,7.6312,7.6531,4655,0
2006-05-18,7.7483,7.8505,7.7483,7.8505,3465,0
2006-05-19,7.8942,7.9667,7.8356,7.8723,6235,0
2006-05-22,7.7701,7.9599,7.7483,7.7483,1721,0
2006-05-23,7.7483,7.7483,7.6531,7.6531,907,0
2006-05-24,7.4706,7.4706,7.4119,7.4706,2334,0
2006-05-25,7.9599,7.9599,7.8795,7.8795,752,0
2006-05-26,7.5215,7.5583,7.5145,7.5583,1925,0
2006-05-30,7.3537,7.3537,7.1566,7.3028,874,0
2006-05-31,7.3028,7.7042,7.2512,7.5947,4948,0
2006-06-01,7.6677,7.6677,7.6459,7.6459,1430,0
2006-06-06,7.6607,7.6607,7.6312,7.6312,1339,0
2006-06-08,7.4706,7.4706,7.1566,7.3684,4963,0
2006-06-09,7.1054,7.1054,7.1054,7.1054,165,0
2006-06-13,7.3028,7.3028,7.3028,7.3028,145,0
2006-06-14,7.0692,7.0692,6.8937,6.8937,4321,0
2006-06-15,7.1272,7.1855,6.9815,6.9815,93319,0
2006-06-16,7.0033,7.0033,6.974,6.974,5135,0
2006-06-20,6.974,7.2149,6.974,7.2149,5260,0
2006-06-21,7.2149,7.2149,7.0033,7.0033,3979,0
2006-06-22,6.974,7.1931,6.8937,7.1931,6632,0
2006-06-23,7.1931,7.1931,7.1931,7.1931,1881,0
2006-06-26,6.9815,7.0469,6.9815,7.0469,1061,0
2006-06-27,7.0469,7.0469,7.0469,7.0469,752,0
2006-06-28,7.0396,7.2734,7.0396,7.1566,8633,0
2006-06-30,7.1345,7.3028,7.1345,7.3028,11508,0
2006-07-03,7.3028,7.3028,7.2438,7.2438,5609,0
2006-07-05,7.3611,7.3684,7.1566,7.1566,1330,0
2006-07-06,7.1711,7.339,7.1491,7.1491,4987,0
2006-07-07,7.1491,7.4413,7.1491,7.3903,6048,0
2006-07-10,7.4048,7.434,7.1638,7.3169,5789,0
2006-07-11,7.3028,7.3028,7.1931,7.1931,2106,0
2006-07-12,7.1931,7.434,7.1931,7.3028,6346,0
2006-07-13,7.1345,7.1345,7.1345,7.1345,330,0
2006-07-14,7.1345,7.1931,7.1126,7.1126,1799,0
2006-07-17,7.0909,7.2952,7.0909,7.0909,2780,0
2006-07-18,7.1054,7.1199,7.0909,7.1199,3018,0
2006-07-19,7.1199,7.2881,7.1199,7.2881,5133,0
2006-07-20,7.1199,7.2808,7.0909,7.0909,3876,0
2006-07-21,7.1054,7.1054,7.0033,7.0396,2070,0
2006-07-24,7.0396,7.0692,7.0033,7.0033,3304,0
2006-07-25,6.974,7.1711,6.974,7.0033,3885,0
2006-07-26,7.0396,7.0396,6.9155,7.0396,9704,0
2006-07-27,7.1054,7.1345,7.1054,7.1345,3027,0
2006-07-28,7.1054,7.1711,7.1054,7.1345,1306,0
2006-07-31,7.1054,7.2438,7.1054,7.2438,694,0
2006-08-01,7.142,7.142,7.142,7.142,1505,0
2006-08-02,7.1566,7.1566,7.1566,7.1566,1505,0
2006-08-03,7.1345,7.2808,7.1345,7.2367,3465,0
2006-08-04,7.2367,7.2367,7.1345,7.1711,2280,0
2006-08-07,7.1345,7.2881,7.1345,7.2296,7832,0
2006-08-08,7.2367,7.2734,7.2367,7.2734,752,0
2006-08-09,7.2734,7.2734,7.2296,7.2296,4210,0
2006-08-10,7.2296,7.2367,7.2296,7.2367,752,0
2006-08-11,7.2367,7.3684,7.2296,7.3684,16732,0
2006-08-14,7.3684,7.3684,7.1345,7.1345,11422,0
2006-08-15,7.1345,7.1345,7.1345,7.1345,159,0
2006-08-16,7.339,7.5291,7.1566,7.1855,6678,0
2006-08-18,7.3316,7.434,7.3316,7.434,904,0
2006-08-21,7.434,7.434,7.434,7.434,304,0
2006-08-22,7.434,7.434,7.4266,7.4266,2246,0
2006-08-23,7.1566,7.2881,7.1345,7.1345,3923,0
2006-08-25,7.3831,7.3831,7.1711,7.1711,2660,0
2006-08-28,7.2296,7.2296,7.2296,7.2296,304,0
2006-08-29,7.2438,7.2438,7.2367,7.2367,452,0
2006-08-30,7.1491,7.1491,7.1491,7.1491,145,0
2006-08-31,7.3316,7.3316,7.1345,7.1931,6407,0
2006-09-01,7.1345,7.2004,7.1345,7.2004,8432,0
2006-09-05,7.2004,7.4777,7.2004,7.4777,1351,0
2006-09-06,7.1272,7.1272,7.1272,7.1272,304,0
2006-09-08,7.3028,7.3028,7.3028,7.3028,599,0
2006-09-15,7.3684,7.3903,7.3684,7.3903,752,0
2006-09-18,7.3028,7.339,7.1491,7.339,754,0
2006-09-19,7.3684,7.3684,7.2808,7.2808,1163,0
2006-09-20,7.3028,7.3028,7.2077,7.2077,2799,0
2006-09-21,7.1491,7.2149,7.1345,7.1491,2328,0
2006-09-25,7.1786,7.1786,7.1786,7.1786,304,0
2006-09-27,7.2077,7.2077,7.1345,7.1345,2867,0
2006-09-28,7.2004,7.2004,6.9815,6.9884,1636,0
2006-09-29,7.0763,7.2952,7.0763,7.2661,6778,0
2006-10-02,7.2661,7.2661,7.2661,7.2661,145,0
2006-10-03,7.2077,7.2077,7.1126,7.1126,575,0
2006-10-04,7.2077,7.2077,7.1126,7.1199,904,0
2006-10-05,7.1345,7.1345,7.1345,7.1345,1123,0
2006-10-09,7.2004,7.2077,7.1491,7.1491,1441,0
2006-10-10,7.2077,7.3028,7.2004,7.2004,5272,0
2006-10-11,7.1345,7.1345,7.1345,7.1345,752,0
2006-10-12,7.1345,7.1345,7.1345,7.1345,1057,0
2006-10-13,7.1272,7.3028,7.0252,7.0252,3914,0
2006-10-16,7.2808,7.2808,7.0252,7.0252,925,0
2006-10-17,7.1199,7.1345,7.1199,7.1345,2710,0
2006-10-18,7.0909,7.2808,7.0692,7.0692,2589,0
2006-10-19,7.0469,7.0469,7.0396,7.0396,2193,0
2006-10-20,7.1566,7.5947,7.1054,7.4998,6406,0
2006-10-23,7.5656,7.5656,7.0396,7.0981,9542,0
2006-10-24,7.1272,7.1345,7.1054,7.1054,850,0
2006-10-26,7.1345,7.142,7.1345,7.1345,1766,0
2006-10-27,7.1345,7.142,7.1345,7.1345,13610,0
2006-10-30,7.1054,7.1345,7.1054,7.1054,2410,0
2006-10-31,7.1345,7.1345,7.0981,7.1054,586,0
2006-11-01,7.1054,7.1054,7.1054,7.1054,145,0
2006-11-02,7.0396,7.1054,6.9011,6.9011,8763,0
2006-11-03,7.0692,7.0692,6.8354,6.974,1314,0
2006-11-06,6.9445,6.9445,6.9445,6.9445,2956,0
2006-11-07,6.9667,7.1054,6.9667,7.1054,1330,0
2006-11-08,7.1054,7.1931,7.1054,7.1931,904,0
2006-11-09,6.9884,7.0323,6.8354,7.0252,6237,0
2006-11-10,7.1054,7.1054,6.806,6.8354,1808,0
2006-11-13,6.974,7.0763,6.974,6.974,904,0
2006-11-14,6.9155,6.93,6.9083,6.93,758,0
2006-11-15,6.9228,6.9228,6.9011,6.9011,4610,0
2006-11-16,6.974,7.0102,6.9667,6.974,7120,0
2006-11-20,7.0033,7.0033,7.0033,7.0033,1129,0
2006-11-21,6.974,6.974,6.974,6.974,1505,0
2006-11-22,6.974,8.2957,6.974,8.1569,39214,0
2006-11-24,8.2957,8.2957,8.2301,8.281,3981,0
2006-11-27,8.2957,8.2957,8.2154,8.2154,13336,0
2006-11-28,8.2301,8.5584,8.1351,8.2957,36811,0
2006-11-29,8.674,8.674,8.2516,8.2516,18873,0
2006-11-30,8.2516,8.2516,8.0328,8.1497,7382,0
2006-12-01,8.1789,8.1789,8.1789,8.1789,134,0
2006-12-04,8.1789,8.1938,7.9526,8.0254,3453,0
2006-12-05,7.8213,7.8213,7.5291,7.7408,8245,0
2006-12-06,7.5727,7.6677,7.4266,7.434,8881,0
2006-12-07,7.449,7.4706,7.0981,7.3097,19405,0
2006-12-08,7.449,7.58,7.339,7.4998,2855,0
2006-12-11,7.58,7.7771,7.58,7.7042,10892,0
2006-12-12,7.697,7.697,7.3169,7.6607,4500,0
2006-12-13,7.697,7.7042,7.6166,7.6166,2383,0
2006-12-14,7.507,7.6385,7.507,7.6239,3286,0
2006-12-15,7.449,7.6312,7.449,7.5434,7207,0
2006-12-18,7.4633,7.5434,7.449,7.4706,7330,0
2006-12-19,7.449,7.6312,7.3755,7.4048,11961,0
2006-12-20,7.4851,7.4851,7.2591,7.3169,7854,0
2006-12-21,7.3028,7.3028,7.1126,7.2952,7690,0
2006-12-22,7.2367,7.2881,7.1491,7.2296,3294,0
2006-12-26,7.2661,7.2661,7.1345,7.2591,5889,0
2006-12-27,7.142,7.2296,7.142,7.2149,4722,0
2006-12-28,7.1272,7.2149,7.1199,7.1931,3204,0
2006-12-29,7.2661,7.2881,7.2004,7.2734,15888,0
2007-01-03,7.2661,7.449,7.2661,7.434,10689,0
2007-01-04,7.2734,7.4851,7.2734,7.339,7531,0
2007-01-05,7.4559,7.4559,7.339,7.3755,11808,0
2007-01-08,7.3755,7.3755,7.339,7.339,5359,0
2007-01-09,7.2149,7.2808,7.142,7.142,6697,0
2007-01-10,7.142,7.2661,7.1054,7.2661,8087,0
2007-01-11,7.2296,7.3028,7.1566,7.3028,4159,0
2007-01-12,7.3463,7.3463,7.1054,7.1711,3864,0
2007-01-16,7.2004,7.2004,7.2004,7.2004,271,0
2007-01-17,7.1126,7.3028,7.1126,7.3028,3004,0
2007-01-18,7.3755,7.3755,7.3028,7.3028,3697,0
2007-01-19,7.3028,7.3028,7.2952,7.3028,3152,0
2007-01-22,7.3755,7.3755,7.3169,7.3755,9806,0
2007-01-23,7.3684,7.3976,7.3684,7.3976,5212,0
2007-01-24,7.5145,7.5145,7.3028,7.3028,6125,0
2007-01-25,7.3028,7.4851,7.3028,7.4851,1987,0
2007-01-26,7.5363,7.5363,7.5291,7.5291,1780,0
2007-01-29,7.3684,7.3976,7.339,7.339,2752,0
2007-01-31,7.3831,7.4119,7.3831,7.4119,470,0
2007-02-01,7.4119,7.449,7.4119,7.449,3967,0
2007-02-02,7.4413,7.449,7.4413,7.4413,4060,0
2007-02-05,7.6239,7.7333,7.4924,7.4998,2274,0
2007-02-06,7.4559,7.6239,7.449,7.449,1370,0
2007-02-07,7.4706,7.4706,7.449,7.449,686,0
2007-02-08,7.449,7.5583,7.449,7.449,5629,0
2007-02-09,7.5583,7.5583,7.5583,7.5583,1231,0
2007-02-12,7.7188,7.7188,7.449,7.449,4494,0
2007-02-13,7.449,7.449,7.449,7.449,1109,0
2007-02-15,7.5215,7.726,7.449,7.449,12086,0
2007-02-16,7.449,7.697,7.449,7.697,1122,0
2007-02-21,7.7991,7.8064,7.4706,7.5434,2878,0
2007-02-22,7.5583,7.5656,7.4777,7.4777,3743,0
2007-02-23,7.5434,7.7483,7.5215,7.5215,3836,0
2007-02-26,7.4706,7.5215,7.449,7.4559,1957,0
2007-02-27,7.449,7.5727,7.449,7.449,2781,0
2007-02-28,7.7771,7.7917,7.449,7.5434,9738,0
2007-03-01,7.6019,7.6019,7.449,7.4924,1589,0
2007-03-05,7.449,7.6677,7.449,7.6677,4184,0
2007-03-06,7.4924,7.4924,7.4924,7.4924,412,0
2007-03-07,7.3976,7.5727,7.3903,7.5727,2781,0
2007-03-08,7.6312,7.6312,7.5583,7.5583,3706,0
2007-03-09,7.6312,7.6312,7.449,7.449,4256,0
2007-03-12,7.449,7.4559,7.449,7.4559,412,0
2007-03-13,7.449,7.449,7.449,7.449,830,0
2007-03-14,7.449,7.5656,7.449,7.4559,3422,0
2007-03-15,7.6239,7.6239,7.6239,7.6239,271,0
2007-03-16,7.449,7.4633,7.449,7.4559,481,0
2007-03-19,7.449,7.6459,7.449,7.6459,782,0
2007-03-20,7.6677,7.6677,7.6531,7.6531,1661,0
2007-03-21,7.5947,7.5947,7.5727,7.5727,1573,0
2007-03-22,7.5727,7.6459,7.5727,7.6459,800,0
2007-03-23,7.6677,7.6677,7.5727,7.6091,2230,0
2007-03-26,7.7917,7.7917,7.697,7.7845,2322,0
2007-03-27,7.58,7.6019,7.5727,7.5727,3590,0
2007-03-28,7.5727,7.5727,7.449,7.449,1820,0
2007-03-29,7.5656,7.5656,7.5215,7.5215,1231,0
2007-03-30,7.5727,7.5727,7.449,7.449,1646,0
2007-04-02,7.449,7.507,7.449,7.4998,2196,0
2007-04-03,7.449,7.7188,7.449,7.6312,3099,0
2007-04-05,7.6677,7.6824,7.6607,7.6824,14105,0
2007-04-09,7.6677,7.6677,7.6677,7.6677,3295,0
2007-04-10,7.7042,7.7991,7.7042,7.7845,1051,0
2007-04-11,7.8139,7.8139,7.697,7.697,1915,0
2007-04-12,7.6896,7.7771,7.6896,7.7042,2352,0
2007-04-13,7.6677,7.8213,7.6677,7.8213,2491,0
2007-04-16,7.7408,7.7771,7.7408,7.7771,1135,0
2007-04-17,7.7333,7.8139,7.7333,7.7553,1333,0
2007-04-18,7.8213,7.8213,7.8213,7.8213,1370,0
2007-04-19,7.7771,7.7771,7.6677,7.6749,1098,0
2007-04-20,7.7991,7.8139,7.6677,7.8139,1231,0
2007-04-23,7.6824,7.6824,7.6824,7.6824,134,0
2007-04-24,7.8213,7.8213,7.7771,7.7771,579,0
2007-04-25,7.8213,7.8213,7.6677,7.6677,2464,0
2007-04-26,7.7114,7.7114,7.7114,7.7114,134,0
2007-04-30,7.7333,7.7408,7.6677,7.6749,1915,0
2007-05-01,7.6677,7.7408,7.6677,7.6677,5070,0
2007-05-02,7.6677,7.6677,7.6677,7.6677,1231,0
2007-05-03,7.6677,7.8213,7.6677,7.8213,27100,0
2007-05-04,7.7408,7.7408,7.7408,7.7408,236,0
2007-05-07,7.8213,7.8213,7.6749,7.6749,646,0
2007-05-08,7.6749,7.7114,7.6677,7.6677,937,0
2007-05-09,7.6677,7.6677,7.6677,7.6677,1095,0
2007-05-11,7.8213,7.8213,7.7408,7.7408,1382,0
2007-05-14,7.8139,7.8139,7.6749,7.6749,686,0
2007-05-15,7.697,7.7042,7.6677,7.6677,4038,0
2007-05-16,7.6677,7.6677,7.6677,7.6677,1915,0
2007-05-17,7.6677,7.7042,7.6677,7.7042,2534,0
2007-05-18,7.7553,7.7627,7.6749,7.6896,1780,0
2007-05-21,7.6896,7.726,7.6749,7.726,2808,0
2007-05-22,7.7701,7.8213,7.7701,7.8213,2397,0
2007-05-23,7.726,7.726,7.5874,7.5874,1058,0
2007-05-24,7.697,7.697,7.6677,7.6677,7175,0
2007-05-25,7.6677,7.6896,7.6677,7.6677,3417,0
2007-05-29,7.6677,7.6824,7.6677,7.6824,3402,0
2007-05-30,7.6677,7.6749,7.6677,7.6677,4267,0
2007-06-01,7.6677,7.7483,7.6677,7.7408,1437,0
2007-06-04,7.7483,7.8139,7.7042,7.8139,4922,0
2007-06-05,7.8213,7.8213,7.7408,7.7483,2217,0
2007-06-06,7.6677,7.6677,7.6677,7.6677,2199,0
2007-06-07,7.6677,7.6749,7.6677,7.6677,6350,0
2007-06-08,7.7701,7.7771,7.7701,7.7701,412,0
2007-06-11,7.6677,7.6677,7.5947,7.6531,2230,0
2007-06-12,7.6677,7.6677,7.6677,7.6677,134,0
2007-06-13,7.6677,7.8064,7.6677,7.8064,14645,0
2007-06-14,7.7771,7.7771,7.7771,7.7771,134,0
2007-06-15,7.7771,7.7771,7.6677,7.6677,3880,0
2007-06-18,7.7042,7.7042,7.6677,7.6677,1656,0
2007-06-19,7.6749,7.8213,7.6677,7.8213,3480,0
2007-06-20,7.7408,7.7701,7.7333,7.7701,31504,0
2007-06-21,7.7188,7.7333,7.7188,7.7333,439,0
2007-06-22,7.7333,7.7333,7.6312,7.6312,6877,0
2007-06-25,7.7188,7.726,7.7114,7.7114,5342,0
2007-06-26,7.6677,7.6824,7.6312,7.6312,3493,0
2007-06-27,7.6312,7.726,7.6312,7.6607,3711,0
2007-06-28,7.7042,7.7042,7.7042,7.7042,822,0
2007-06-29,7.6677,7.7042,7.6677,7.7042,11291,0
2007-07-02,7.6677,7.6677,7.6677,7.6677,1976,0
2007-07-03,7.6385,7.6385,7.6385,7.6385,3087,0
2007-07-06,7.7042,7.726,7.7042,7.726,1646,0
2007-07-09,7.6677,7.6677,7.6677,7.6677,3697,0
2007-07-10,7.6677,7.6677,7.6385,7.6385,3645,0
2007-07-11,7.6677,7.6677,7.6677,7.6677,1095,0
2007-07-12,7.697,7.726,7.697,7.726,2504,0
2007-07-13,7.6677,7.6677,7.6677,7.6677,473,0
2007-07-16,7.6677,7.6677,7.6677,7.6677,1646,0
2007-07-17,7.6677,7.6677,7.6677,7.6677,828,0
2007-07-18,7.6677,7.726,7.6677,7.726,1686,0
2007-07-19,7.6677,7.6677,7.6677,7.6677,1674,0
2007-07-20,7.726,7.726,7.6677,7.6677,3401,0
2007-07-23,7.7114,7.7188,7.6677,7.6677,1915,0
2007-07-24,7.6677,7.726,7.6677,7.6677,5328,0
2007-07-25,7.5656,7.7188,7.4924,7.7188,1646,0
2007-07-26,7.7188,7.726,7.5583,7.726,1915,0
2007-07-27,7.7114,7.726,7.7114,7.726,2595,0
2007-07-30,7.6312,7.697,7.6312,7.6677,443,0
2007-07-31,7.7042,7.7042,7.6312,7.6459,1349,0
2007-08-01,7.6312,7.6312,7.6312,7.6312,827,0
2007-08-02,7.4998,7.5874,7.4851,7.5874,4157,0
2007-08-03,7.6312,7.6312,7.6312,7.6312,4357,0
2007-08-06,7.5583,7.5583,7.4851,7.5145,2401,0
2007-08-07,7.5947,7.5947,7.4851,7.5583,2925,0
2007-08-09,7.6166,7.6166,7.4998,7.507,531,0
2007-08-14,7.7188,7.7188,7.7188,7.7188,452,0
2007-08-17,7.5291,7.6607,7.5215,7.6312,2918,0
2007-08-20,7.7408,7.7408,7.5947,7.7333,1272,0
2007-08-21,7.7408,7.7408,7.726,7.7408,4371,0
2007-08-22,7.8505,7.9013,7.8428,7.9013,2640,0
2007-08-23,7.9231,7.9964,7.6677,7.6677,6186,0
2007-08-24,8.3183,8.3183,7.5145,7.58,10014,0
2007-08-27,7.5291,7.5291,7.5215,7.5215,935,0
2007-08-28,7.5215,7.5215,7.5215,7.5215,686,0
2007-08-29,7.5215,7.5215,7.5215,7.5215,271,0
2007-08-30,7.6459,7.6459,7.6459,7.6459,134,0
2007-08-31,7.6677,7.6677,7.6677,7.6677,1322,0
2007-09-04,7.6677,7.6896,7.6677,7.6677,5346,0
2007-09-05,7.6166,8.3035,7.5947,8.281,1777,0
2007-09-06,8.3183,8.3251,8.3104,8.3104,4052,0
2007-09-07,8.3104,8.3104,7.6677,7.7042,1802,0
2007-09-10,8.1642,8.1642,8.0328,8.0328,822,0
2007-09-11,7.7483,7.7483,7.6677,7.726,2970,0
2007-09-12,7.6677,7.6677,7.6677,7.6677,663,0
2007-09-13,7.6677,7.6677,7.6677,7.6677,318,0
2007-09-17,7.7333,7.7553,7.6677,7.7553,2703,0
2007-09-19,7.8064,7.8505,7.6749,7.8505,1868,0
2007-09-20,7.9667,8.0035,7.7991,7.7991,1311,0
2007-09-21,7.9599,7.9599,7.9599,7.9599,330,0
2007-09-24,7.989,7.9964,7.9599,7.9599,1658,0
2007-09-25,7.7991,8.2886,7.7991,8.2886,4765,0
2007-09-27,8.1789,8.2006,8.1789,8.2006,630,0
2007-09-28,8.3982,8.3982,7.6896,8.3183,2859,0
2007-10-01,8.3183,8.3183,7.7114,7.7553,6728,0
2007-10-02,7.6677,7.8139,7.6677,7.8139,802,0
2007-10-03,8.0182,8.0182,7.8648,7.9013,1641,0
2007-10-04,7.8578,8.0328,7.8505,8.0328,2534,0
2007-10-05,8.0328,8.0328,7.8578,7.8648,2222,0
2007-10-08,8.0328,8.0328,7.7771,7.7845,3699,0
2007-10-09,7.8867,8.0328,7.7114,7.7114,1534,0
2007-10-10,7.989,8.0254,7.9817,7.9817,1529,0
2007-10-11,8.0328,8.0328,7.9013,7.9307,1378,0
2007-10-12,7.7991,7.9451,7.7991,7.8867,2814,0
2007-10-16,7.7845,7.7845,7.4924,7.5215,29404,0
2007-10-17,7.726,7.726,7.6607,7.6677,1181,0
2007-10-18,7.5363,7.6385,7.5363,7.6385,412,0
2007-10-22,7.6091,7.6091,7.6091,7.6091,412,0
2007-10-23,7.5947,7.5947,7.5215,7.5215,4124,0
2007-10-24,7.5583,7.5583,7.5583,7.5583,271,0
2007-10-25,7.5511,7.5511,7.5215,7.5215,1780,0
2007-10-29,7.5434,7.5511,7.5434,7.5511,407,0
2007-10-31,7.5434,7.5511,7.5434,7.5434,1079,0
2007-11-01,7.5215,7.6607,7.5215,7.5363,2178,0
2007-11-02,7.5291,7.5291,7.5215,7.5215,2012,0
2007-11-05,7.5947,7.6677,7.5947,7.6385,2415,0
2007-11-06,7.5291,7.58,7.5291,7.58,570,0
2007-11-08,7.6019,7.6677,7.6019,7.6677,8814,0
2007-11-09,7.58,7.5947,7.58,7.5947,822,0
2007-11-12,7.8723,8.0328,7.6166,7.6166,2290,0
2007-11-13,7.6091,7.6091,7.5215,7.5215,7206,0
2007-11-14,7.6531,7.6677,7.6531,7.6677,589,0
2007-11-15,7.5215,7.5215,7.5215,7.5215,511,0
2007-11-16,7.5215,7.5215,7.5215,7.5215,1790,0
2007-11-19,7.6677,7.6677,7.5215,7.5215,667,0
2007-11-20,7.5215,7.5215,7.5215,7.5215,419,0
2007-11-23,7.6239,7.6239,7.5434,7.5434,550,0
2007-11-27,7.5215,7.7333,7.5215,7.7333,2059,0
2007-11-29,7.5291,7.5291,7.5215,7.5215,281,0
2007-11-30,7.5291,7.5291,7.5291,7.5291,275,0
2007-12-03,7.5434,7.5511,7.5215,7.5215,1166,0
2007-12-04,7.5215,8.0254,7.5215,8.0254,6435,0
2007-12-05,7.5291,7.5291,7.5215,7.5215,1179,0
2007-12-10,7.6019,7.8139,7.5215,7.5291,1418,0
2007-12-11,7.5215,7.5215,7.5215,7.5215,686,0
2007-12-12,7.7553,7.7553,7.5215,7.5215,4792,0
2007-12-13,7.6607,7.6607,7.5215,7.5215,2465,0
2007-12-14,7.5215,7.5215,7.5215,7.5215,1134,0
2007-12-17,7.7991,7.7991,7.5215,7.5215,271,0
2007-12-18,7.5215,7.5215,7.5215,7.5215,816,0
2007-12-19,7.7553,7.7553,7.5215,7.6677,3423,0
2007-12-20,7.6677,7.6677,7.5215,7.5215,8742,0
2007-12-21,7.6677,7.6677,7.5215,7.5363,2630,0
2007-12-24,7.5215,7.5215,7.5215,7.5215,2356,0
2007-12-26,7.3755,7.3903,7.3755,7.3903,3154,0
2007-12-27,7.4119,7.434,7.4119,7.4119,2057,0
2007-12-28,7.4119,7.5215,7.4119,7.4119,4276,0
2007-12-31,7.4119,7.6531,7.4119,7.6531,3418,0
2008-01-02,7.4119,7.4119,7.4119,7.4119,2464,0
2008-01-03,7.4119,7.4119,7.4119,7.4119,271,0
2008-01-04,7.6531,7.6531,7.4119,7.5215,1835,0
2008-01-07,7.6531,7.6607,7.6312,7.6312,1718,0
2008-01-08,7.5215,7.5215,7.5215,7.5215,1095,0
2008-01-09,7.5511,7.5511,7.5215,7.5215,4104,0
2008-01-10,7.8723,7.8723,7.5363,7.5363,271,0
2008-01-11,7.8139,7.8795,7.7408,7.7408,686,0
2008-01-14,7.6677,7.6677,7.5363,7.5363,291,0
2008-01-15,7.5363,7.5363,6.7111,7.3684,10343,0
2008-01-16,6.8643,6.8643,6.8423,6.8423,2320,0
2008-01-17,6.6089,7.2591,6.6089,6.6089,3541,0
2008-01-18,6.6089,6.6089,6.3533,6.3533,2741,0
2008-01-22,6.0902,6.5431,6.0465,6.3533,3554,0
2008-01-23,6.3897,6.5359,6.3897,6.3968,2888,0
2008-01-24,6.5723,6.5723,6.3968,6.3968,2465,0
2008-01-25,6.6162,6.6162,6.4264,6.5431,1429,0
2008-01-28,6.5576,6.5576,6.5576,6.5576,201,0
2008-01-29,6.5576,6.5576,6.5576,6.5576,341,0
2008-01-30,6.8937,6.9374,6.5649,6.5649,2775,0
2008-01-31,6.5796,6.5796,6.5576,6.5576,1008,0
2008-02-01,6.9518,6.9518,6.5576,6.5576,1503,0
2008-02-04,6.5576,6.5576,6.5576,6.5576,172,0
2008-02-05,6.9374,6.9374,6.9374,6.9374,3554,0
2008-02-06,6.9374,7.2296,6.9374,7.2296,550,0
2008-02-07,6.9374,6.9374,6.9374,6.9374,550,0
2008-02-08,7.2296,7.2296,7.0981,7.1126,1915,0
2008-02-11,6.9374,7.5947,6.6965,6.6965,5599,0
2008-02-13,7.3028,8.0254,7.3028,7.3611,2880,0
2008-02-14,7.3245,7.3245,6.7988,6.806,1020,0
2008-02-15,7.6607,7.6607,6.7545,6.7545,822,0
2008-02-19,6.7545,7.6019,6.7545,7.4851,789,0
2008-02-20,6.9374,6.9374,6.9374,6.9374,134,0
2008-02-21,7.449,7.449,7.449,7.449,134,0
2008-02-25,7.2881,7.2952,6.7914,7.2952,1290,0
2008-02-29,6.7914,6.806,6.7914,6.806,480,0
2008-03-03,6.7914,6.9011,6.7545,6.7545,7171,0
2008-03-05,6.6819,7.2149,6.6819,7.0396,1507,0
2008-03-07,6.7038,6.7038,6.6819,6.6819,2354,0
2008-03-10,6.7184,6.7184,6.7184,6.7184,752,0
2008-03-14,6.7184,6.7255,6.7184,6.7255,1010,0
2008-03-17,6.7184,6.9374,6.7184,6.7545,3439,0
2008-03-18,6.7402,6.7402,6.7184,6.7184,9111,0
2008-03-19,7.0396,7.0469,6.7184,6.7184,822,0
2008-03-20,7.0323,7.0469,6.8278,6.8278,5835,0
2008-03-24,6.7475,6.7475,6.7475,6.7475,493,0
2008-03-26,7.0396,7.0469,7.0252,7.0252,825,0
2008-03-27,6.7545,7.0469,6.7545,7.0469,603,0
2008-03-28,7.1199,7.7333,7.1199,7.3028,550,0
2008-03-31,7.0469,7.1199,6.9374,7.1126,6190,0
2008-04-01,6.7545,6.7842,6.7545,6.7842,595,0
2008-04-02,6.7545,6.7545,6.7545,6.7545,134,0
2008-04-03,6.7545,7.7333,6.7545,6.7545,960,0
2008-04-04,6.7545,6.9374,6.7545,6.9155,1272,0
2008-04-07,6.7545,6.7545,6.7545,6.7545,687,0
2008-04-08,6.7545,6.7545,6.7545,6.7545,822,0
2008-04-09,6.93,6.93,6.7545,6.7545,1095,0
2008-04-10,6.7545,6.8206,6.7545,6.7619,2622,0
2008-04-11,6.7545,6.9374,6.7545,6.9374,681,0
2008-04-14,6.7545,6.7545,6.7545,6.7545,2792,0
2008-04-15,6.7545,7.9307,6.7545,7.339,7734,0
2008-04-16,7.5215,7.5215,7.2952,7.2952,412,0
2008-04-17,7.3028,7.5583,7.2952,7.3028,2465,0
2008-04-18,7.2952,7.2952,7.2952,7.2952,332,0
2008-04-21,7.3028,7.3316,6.9374,7.3316,1780,0
2008-04-22,6.974,7.4777,6.8643,7.4777,3011,0
2008-04-24,7.3245,7.3245,6.974,6.974,550,0
2008-04-25,7.3028,7.3028,7.3028,7.3028,141,0
2008-04-28,7.1199,7.1199,7.1199,7.1199,134,0
2008-04-29,7.1566,7.1566,7.1566,7.1566,960,0
2008-04-30,7.4851,7.4851,7.4851,7.4851,182,0
2008-05-01,7.4851,7.4851,7.4851,7.4851,134,0
2008-05-02,6.8278,6.8354,6.8278,6.8278,850,0
2008-05-05,6.8278,6.8423,6.8278,6.8423,603,0
2008-05-06,7.7771,7.7771,7.6607,7.6607,1231,0
2008-05-07,7.3316,7.4048,7.3316,7.4048,550,0
2008-05-08,7.8356,7.8356,7.8356,7.8356,1915,0
2008-05-09,7.0834,7.0834,7.0834,7.0834,1095,0
2008-05-13,7.5947,7.5947,7.5947,7.5947,796,0
2008-05-14,7.142,7.2734,7.1199,7.1272,1681,0
2008-05-15,7.1199,7.1199,7.1199,7.1199,316,0
2008-05-20,7.8505,7.8505,7.1199,7.1199,1868,0
2008-05-21,7.6312,7.6677,7.6312,7.6677,1362,0
2008-05-22,8.0182,8.0328,7.1199,8.0328,2328,0
2008-05-27,7.8139,7.8139,7.1199,7.1199,2270,0
2008-05-28,7.1199,7.1491,7.0834,7.0834,8939,0
2008-05-30,7.1566,7.1786,7.0469,7.0469,5136,0
2008-06-02,7.0469,7.0469,7.0252,7.0252,1861,0
2008-06-03,6.8716,6.8716,6.8643,6.8643,1231,0
2008-06-04,6.806,6.9374,6.7914,6.9374,822,0
2008-06-05,6.9374,6.9374,6.9374,6.9374,134,0
2008-06-06,6.9374,6.9374,6.9374,6.9374,150,0
2008-06-09,6.9374,6.9374,6.9374,6.9374,466,0
2008-06-11,6.9374,6.9374,6.7914,6.9374,1026,0
2008-06-12,6.7695,6.7695,6.7545,6.7545,2871,0
2008-06-16,6.7842,6.7842,6.7545,6.7695,1516,0
2008-06-17,7.1855,7.1855,6.7619,6.7619,561,0
2008-06-19,6.7545,7.0834,6.7545,6.7545,2621,0
2008-06-20,7.2077,7.2077,6.974,7.1931,1698,0
2008-06-23,7.4777,7.4851,6.6965,6.6965,1764,0
2008-06-24,6.6819,7.1491,6.6819,7.1491,1915,0
2008-06-25,6.9374,6.9374,6.9374,6.9374,412,0
2008-06-26,6.8354,6.9374,6.7914,6.9374,1996,0
2008-06-30,6.7545,7.1126,6.7545,7.1126,960,0
2008-07-03,6.7545,6.9815,6.2729,6.9815,3355,0
2008-07-10,6.3533,6.6089,6.346,6.6089,550,0
2008-07-14,6.2729,6.2729,6.2729,6.2729,271,0
2008-07-16,6.4119,6.9374,6.2729,6.6527,5118,0
2008-07-17,6.5723,6.5723,5.842,6.3168,19165,0
2008-07-18,6.4626,6.8354,6.3968,6.8354,4654,0
2008-07-21,6.3968,6.7914,6.3897,6.7914,1780,0
2008-07-22,6.7914,6.7914,6.7914,6.7914,271,0
2008-07-23,7.2661,7.2661,7.2661,7.2661,134,0
2008-07-24,6.5723,6.5723,6.5723,6.5723,558,0
2008-07-25,7.0763,7.1566,6.6018,6.6018,2044,0
2008-07-29,6.7545,6.7545,6.7545,6.7545,412,0
2008-08-01,7.0834,7.2661,7.0834,7.2512,1646,0
2008-08-04,7.2952,7.3028,7.2952,7.3028,686,0
2008-08-05,6.9374,6.9374,6.7184,6.7184,1505,0
2008-08-06,6.7184,6.7402,6.7184,6.7333,2211,0
2008-08-07,6.7545,6.7545,6.7545,6.7545,668,0
2008-08-08,6.5796,6.5796,6.5796,6.5796,444,0
2008-08-11,6.7545,7.2367,6.5796,7.2367,6262,0
2008-08-12,7.0909,7.3028,7.0909,7.3028,2328,0
2008-08-13,7.3755,7.4119,6.9011,7.4119,7228,0
2008-08-14,7.1054,7.4559,6.7619,7.4559,3459,0
2008-08-15,7.3028,8.0328,7.3028,8.0328,2418,0
2008-08-18,8.0254,8.0254,8.0254,8.0254,550,0
2008-08-19,7.8428,7.8428,7.8428,7.8428,134,0
2008-08-20,7.8505,7.9599,7.8505,7.9599,2328,0
2008-08-21,7.9599,7.9599,7.9599,7.9599,271,0
2008-08-22,8.0328,8.0328,8.0328,8.0328,134,0
2008-08-26,8.0328,8.0328,8.0328,8.0328,399,0
2008-08-27,8.0328,8.0328,6.806,7.3028,5318,0
2008-08-28,7.9231,7.9451,7.4048,7.4266,715,0
2008-08-29,7.3097,7.3097,6.7545,6.7545,3709,0
2008-09-02,7.2734,7.3028,7.0033,7.0033,4093,0
2008-09-03,7.0834,7.0834,7.0616,7.0616,271,0
2008-09-04,7.3028,7.8213,7.0909,7.8213,9801,0
2008-09-05,7.9231,7.9231,7.9231,7.9231,271,0
2008-09-08,7.8356,7.9231,7.1126,7.8505,2478,0
2008-09-09,7.9231,8.0328,7.6312,7.9599,2196,0
2008-09-10,8.0328,8.0328,7.6459,8.0328,3756,0
2008-09-11,8.0328,8.0328,7.6677,7.8505,2600,0
2008-09-12,7.8505,7.8505,7.8505,7.8505,404,0
2008-09-15,7.9599,7.9599,7.9599,7.9599,134,0
2008-09-16,8.0254,8.0254,6.9884,7.5947,6435,0
2008-09-17,7.2734,7.5583,7.2734,7.3097,769,0
2008-09-18,7.5363,7.5727,7.1199,7.4924,2108,0
2008-09-19,7.5947,7.8867,7.1199,7.1199,3939,0
2008-09-22,8.0254,8.0328,8.0254,8.0328,550,0
2008-09-23,7.3169,8.0328,7.3169,8.0328,134,0
2008-09-24,7.3316,8.0328,7.1199,8.0109,2686,0
2008-09-25,7.1199,8.0109,7.1199,7.3537,3568,0
2008-09-26,7.58,8.0254,7.1272,7.1272,4519,0
2008-09-29,7.1638,7.6677,7.0834,7.6677,2320,0
2008-09-30,7.142,7.3028,7.142,7.3028,2599,0
2008-10-01,7.1272,7.6312,7.1272,7.3463,10388,0
2008-10-02,7.1199,8.0254,7.1199,8.0254,4322,0
2008-10-03,8.0254,8.0254,7.4851,7.5583,4063,0
2008-10-06,7.2512,8.0328,7.2512,8.0328,1333,0
2008-10-07,8.0328,8.0328,7.339,8.0328,426,0
2008-10-08,8.0254,8.0254,7.339,7.3755,2200,0
2008-10-09,7.3028,7.3755,7.3028,7.3028,1370,0
2008-10-10,6.9815,7.3028,6.5723,7.2952,5238,0
2008-10-13,6.5723,7.6677,6.3897,6.7545,6511,0
2008-10-14,6.9228,7.6607,6.9228,7.58,2057,0
2008-10-15,7.3684,7.3684,7.3316,7.3316,2878,0
2008-10-16,7.6677,7.6677,7.6677,7.6677,134,0
2008-10-17,7.3537,7.3755,7.3245,7.3755,550,0
2008-10-20,7.3976,7.3976,7.3755,7.3755,1780,0
2008-10-21,8.0109,8.0109,8.0109,8.0109,271,0
2008-10-22,7.3028,8.0254,6.4701,8.0254,5272,0
2008-10-23,7.449,8.0182,7.449,8.0182,822,0
2008-10-24,6.3023,8.0035,6.3023,7.6677,3762,0
2008-10-27,6.7619,7.5947,6.7619,7.5947,134,0
2008-10-28,7.3684,7.4413,7.3684,7.4413,1130,0
2008-10-29,7.3028,7.3097,7.3028,7.3028,723,0
2008-10-30,6.9815,7.3028,6.6453,7.3028,4546,0
2008-10-31,7.6239,7.6385,6.974,7.6385,1738,0
2008-11-03,6.7914,7.6677,6.7914,7.6677,960,0
2008-11-04,7.0396,7.58,7.0102,7.58,1414,0
2008-11-07,7.6607,7.6607,7.0469,7.0834,822,0
2008-11-10,7.3028,7.3028,7.0102,7.0102,1969,0
2008-11-13,7.2661,7.2661,7.2661,7.2661,134,0
2008-11-17,6.7988,7.2512,6.7988,6.7988,1300,0
2008-11-18,6.7545,6.7545,6.28,6.7545,6753,0
2008-11-19,6.7545,6.7545,6.2509,6.7475,862,0
2008-11-20,6.2874,6.2874,6.0973,6.0973,2428,0
2008-11-21,6.2071,6.3897,5.7397,6.3897,6475,0
2008-11-24,6.2438,6.3824,5.3382,5.5499,3532,0
2008-11-25,6.3751,6.4043,5.8053,6.4043,4304,0
2008-11-26,6.4043,6.5943,6.4043,6.5943,1821,0
2008-11-28,6.5943,6.5943,6.5723,6.5796,1095,0
2008-12-01,5.886,6.5943,5.8053,5.8053,5873,0
2008-12-02,5.8349,5.8349,5.4844,5.7546,5205,0
2008-12-03,6.1268,6.6527,5.842,6.5723,15165,0
2008-12-04,5.9151,6.7184,5.9151,6.5723,3157,0
2008-12-05,5.6668,6.7184,5.6668,6.4264,2417,0
2008-12-08,6.6965,6.7184,6.6965,6.7184,271,0
2008-12-09,6.6892,6.7255,6.5943,6.7184,1757,0
2008-12-10,6.5723,6.9374,6.5649,6.5723,6698,0
2008-12-15,6.5141,6.8862,6.4626,6.8862,2166,0
2008-12-16,6.9374,6.9815,6.7988,6.8716,1233,0
2008-12-17,6.5211,7.1711,6.4845,6.7038,3534,0
2008-12-18,7.0469,7.0469,6.8716,7.0033,1095,0
2008-12-19,7.2004,7.2149,6.5723,6.5723,4953,0
2008-12-22,6.4994,7.2004,6.4994,6.8716,2039,0
2008-12-23,7.2296,11.647,6.7619,7.2952,65249,0
2008-12-24,7.3028,7.6677,7.2512,7.6677,1827,0
2008-12-26,6.8716,8.0985,6.8716,7.2004,7959,0
2008-12-29,7.2512,7.2808,6.8643,7.2004,2950,0
2008-12-30,7.2591,7.449,7.2004,7.4119,2452,0
2008-12-31,7.4119,7.449,6.9011,7.3028,3413,0
2009-01-02,6.9011,7.2661,6.8716,7.2367,2588,0
2009-01-05,7.2808,7.3028,7.2004,7.2004,480,0
2009-01-08,6.9083,6.9083,6.7255,6.7255,4529,0
2009-01-09,6.7402,6.8937,6.6527,6.8937,2818,0
2009-01-12,6.6162,6.9011,6.3968,6.9011,10512,0
2009-01-13,6.8423,6.8571,6.7545,6.7545,1835,0
2009-01-14,6.8278,6.8571,6.7545,6.7545,2519,0
2009-01-15,6.7255,6.7255,6.7255,6.7255,271,0
2009-01-16,6.5723,6.6744,6.3897,6.6308,3861,0
2009-01-20,6.7402,6.7914,6.3968,6.3968,9366,0
2009-01-21,6.5723,6.5723,6.3897,6.3897,966,0
2009-01-22,6.3968,6.7545,6.2071,6.3897,2138,0
2009-01-26,6.7842,6.7842,6.4701,6.4701,412,0
2009-01-28,6.7842,6.7842,6.7255,6.7475,1175,0
2009-01-29,6.3968,6.4626,6.3968,6.4626,304,0
2009-01-30,6.7184,6.7255,6.7111,6.7255,412,0
2009-02-02,6.5431,6.7545,6.4626,6.7545,3419,0
2009-02-03,6.7914,6.7914,6.6381,6.6381,920,0
2009-02-04,6.6381,6.7695,6.6381,6.7695,1115,0
2009-02-05,6.8206,6.8278,6.7184,6.7184,948,0
2009-02-06,6.8278,6.8278,6.4626,6.4626,3836,0
2009-02-09,6.7402,6.8278,6.5066,6.5066,2191,0
2009-02-10,6.4994,6.4994,6.4264,6.4264,1190,0
2009-02-11,6.4264,6.4264,6.4264,6.4264,686,0
2009-02-13,6.7111,6.9011,6.7111,6.9011,2012,0
2009-02-17,6.4919,6.7255,6.4264,6.5723,5008,0
2009-02-18,6.4264,6.7184,6.4264,6.7184,550,0
2009-02-19,6.28,6.6819,6.28,6.6819,412,0
2009-02-20,6.6892,6.6892,6.3751,6.4339,426,0
2009-02-23,6.2365,6.2581,5.8787,6.149,13410,0
2009-02-24,6.2071,6.3968,5.2141,5.8129,17956,0
2009-02-25,6.0902,6.0902,6.0902,6.0902,389,0
2009-02-26,6.1708,6.1708,5.5353,6.0171,3477,0
2009-02-27,5.9736,6.032,5.8053,5.9151,2741,0
2009-03-02,5.528,6.1854,5.528,6.1708,6236,0
2009-03-04,5.8494,5.8712,5.4184,5.4697,15778,0
2009-03-05,5.4767,5.7105,5.3746,5.3746,6855,0
2009-03-06,5.404,5.4767,5.404,5.4767,3836,0
2009-03-09,5.4767,5.5864,5.3746,5.3746,4060,0
2009-03-10,5.3746,5.5647,5.1192,5.5647,9997,0
2009-03-11,5.4916,5.4916,5.2214,5.2214,10255,0
2009-03-12,5.1338,5.1338,5.1119,5.1119,809,0
2009-03-13,5.5499,5.5718,5.5499,5.5647,1683,0
2009-03-17,5.747,6.7914,5.747,5.8494,12895,0
2009-03-18,6.346,6.3824,6.3386,6.3386,412,0
2009-03-19,6.3751,6.3751,5.8053,5.8787,1101,0
2009-03-20,6.4119,6.5359,5.8639,5.9736,2188,0
2009-03-23,6.7255,6.7767,6.0246,6.3023,3331,0
2009-03-24,6.2144,6.2144,6.2144,6.2144,134,0
2009-03-25,6.1999,6.7545,6.1999,6.2071,550,0
2009-03-26,6.1999,6.4845,6.1999,6.4845,480,0
2009-03-27,6.9595,7.0469,6.3241,6.3605,4792,0
2009-03-31,6.3968,6.93,6.0171,6.9011,3872,0
2009-04-01,6.3824,6.3824,6.3605,6.3605,379,0
2009-04-02,6.368,6.368,6.0246,6.0246,651,0
2009-04-03,6.2071,6.2071,6.1779,6.1779,3836,0
2009-04-06,6.0171,6.0171,5.528,5.5353,1203,0
2009-04-07,6.1708,6.2071,5.9151,6.1632,1780,0
2009-04-08,5.6816,6.2071,5.6816,6.2071,1370,0
2009-04-09,5.7105,5.8639,5.6593,5.8639,1235,0
2009-04-13,5.747,6.2071,5.7325,6.2071,6596,0
2009-04-14,6.1999,6.2071,5.7546,6.2071,4656,0
2009-04-15,6.1925,6.4701,6.1925,6.2874,3672,0
2009-04-16,6.2438,6.2438,5.8712,5.8712,4567,0
2009-04-17,5.8565,6.0394,5.8565,5.9151,3501,0
2009-04-20,5.8932,5.8932,5.842,5.842,2748,0
2009-04-21,6.0027,6.0465,5.9151,5.9151,1173,0
2009-04-27,6.4701,6.4919,6.4483,6.4919,1011,0
2009-04-28,6.061,6.0685,6.061,6.0685,271,0
2009-04-29,6.28,6.28,6.28,6.28,460,0
2009-04-30,6.0246,6.0246,5.9151,5.9151,960,0
2009-05-01,6.4409,6.4845,6.4409,6.4845,686,0
2009-05-04,6.4775,6.4845,6.4775,6.4845,686,0
2009-05-05,6.6744,6.6744,6.6744,6.6744,579,0
2009-05-06,6.3094,6.3094,6.3094,6.3094,457,0
2009-05-07,6.6601,6.6601,6.6601,6.6601,286,0
2009-05-08,6.2874,6.6381,6.28,6.4409,1025,0
2009-05-11,6.5505,6.6237,6.4483,6.4483,2145,0
2009-05-12,6.6162,6.6308,6.4264,6.6308,654,0
2009-05-13,6.3168,6.3168,6.2071,6.2071,2985,0
2009-05-14,6.222,6.222,6.2071,6.2071,1430,0
2009-05-15,6.5576,6.5576,6.3168,6.3168,686,0
2009-05-18,6.5431,6.5649,6.2291,6.2291,686,0
2009-05-20,6.6308,6.6308,6.3241,6.3241,827,0
2009-05-22,6.5359,6.587,6.2365,6.4339,5292,0
2009-05-26,6.222,6.222,6.2071,6.2144,1379,0
2009-05-28,6.1708,6.1708,6.1342,6.1342,7176,0
2009-05-29,6.1342,6.2438,5.842,5.842,5485,0
2009-06-01,5.353,6.061,5.353,5.5059,7256,0
2009-06-02,5.5647,5.7617,5.5572,5.6959,1231,0
2009-06-03,6.0902,6.0902,5.6816,5.7837,2600,0
2009-06-05,5.6593,5.769,5.6593,5.769,412,0
2009-06-11,5.9516,6.1268,5.9516,6.1268,1646,0
2009-06-12,6.0685,6.0685,6.0685,6.0685,134,0
2009-06-16,5.9075,6.1925,5.842,6.105,1095,0
2009-06-17,5.8565,6.0101,5.6593,5.8494,4650,0
2009-06-19,6.1779,6.1925,6.1415,6.1708,3838,0
2009-06-22,6.1925,6.1925,6.1342,6.1925,2423,0
2009-06-23,5.7397,5.7617,5.6668,5.6668,2800,0
2009-06-24,5.7837,5.886,5.769,5.8787,3591,0
2009-06-25,6.0246,6.0246,5.4767,5.7325,5799,0
2009-06-29,5.7325,5.7325,5.7325,5.7325,271,0
2009-06-30,5.8639,5.9953,5.769,5.769,686,0
2009-07-01,5.769,5.769,5.5353,5.6082,781,0
2009-07-02,5.842,5.842,5.6521,5.6959,1370,0
2009-07-06,5.5353,5.8129,5.3162,5.4916,3408,0
2009-07-07,5.4767,5.4767,5.4767,5.4767,134,0
2009-07-08,5.4767,5.4767,5.4767,5.4767,134,0
2009-07-10,5.4844,5.4844,5.4767,5.4844,1505,0
2009-07-15,5.8202,5.842,5.8053,5.8274,8797,0
2009-07-17,5.8349,5.8349,5.8274,5.8274,487,0
2009-07-20,6.1632,6.1632,6.1632,6.1632,134,0
2009-07-21,5.6959,6.1854,5.6959,5.7032,1932,0
2009-07-22,5.7032,5.7032,5.7032,5.7032,144,0
2009-07-24,5.7325,6.1779,5.7325,6.1779,331,0
2009-07-27,5.7617,5.7617,5.7617,5.7617,271,0
2009-07-28,5.769,5.9151,5.7325,5.7325,1492,0
2009-07-29,5.7325,5.7325,5.7325,5.7325,0,0
2009-07-30,5.769,5.769,5.7325,5.769,1769,0
2009-07-31,5.769,5.8053,5.7325,5.7325,1508,0
2009-08-03,5.7617,5.769,5.7617,5.769,470,0
2009-08-04,5.769,5.769,5.769,5.769,0,0
2009-08-05,5.8932,5.9151,5.886,5.886,2824,0
2009-08-06,5.9151,5.9151,5.8787,5.8787,984,0
2009-08-07,5.842,6.0027,5.842,5.886,2337,0
2009-08-10,5.886,5.9151,5.886,5.9151,822,0
2009-08-11,5.9004,5.9004,5.9004,5.9004,686,0
2009-08-12,5.9224,5.9224,5.9151,5.9151,271,0
2009-08-13,6.0246,6.0246,6.0246,6.0246,950,0
2009-08-14,6.0246,6.0246,5.9661,5.9661,311,0
2009-08-18,5.8053,6.1342,5.8053,6.1342,1231,0
2009-08-19,5.9516,6.1342,5.9516,6.1123,1517,0
2009-08-20,5.7105,6.1342,5.7032,6.1342,2158,0
2009-08-21,6.1342,6.1342,5.9151,5.9151,351,0
2009-08-24,6.1999,6.1999,5.747,5.7546,1189,0
2009-08-25,5.7105,5.8349,5.7105,5.8349,1211,0
2009-08-26,5.7764,5.9882,5.7764,5.9882,2010,0
2009-08-27,5.842,6.2071,5.842,6.2071,594,0
2009-08-28,5.886,6.7475,5.8494,6.6162,12369,0
2009-08-31,6.2581,6.7545,6.2581,6.7545,2174,0
2009-09-01,6.0027,6.5723,5.9953,6.5723,1401,0
2009-09-02,6.2071,6.2365,6.2071,6.2071,1326,0
2009-09-03,6.2658,6.2658,6.2071,6.2071,2102,0
2009-09-04,6.2071,6.2144,6.2071,6.2071,686,0
2009-09-08,6.2071,6.2438,6.2071,6.2438,3225,0
2009-09-09,6.2071,6.2071,6.2071,6.2071,271,0
2009-09-10,6.7255,6.7255,5.7764,5.9445,1135,0
2009-09-14,5.9151,5.9151,5.9151,5.9151,372,0
2009-09-15,6.1854,6.1999,5.9882,6.1999,833,0
2009-09-16,6.1999,6.2071,5.9151,5.9882,1148,0
2009-09-17,5.9151,6.2071,5.9151,6.2071,6176,0
2009-09-18,6.2071,6.2071,5.8565,6.1999,4286,0
2009-09-21,6.2071,6.2071,6.1925,6.1925,1757,0
2009-09-22,6.0027,6.1779,5.9806,6.1779,1370,0
2009-09-23,6.2071,6.2071,5.8565,6.0541,2117,0
2009-09-24,5.9224,6.2071,5.8712,5.8712,1992,0
2009-09-25,6.1999,6.2071,6.1708,6.1708,686,0
2009-09-28,6.1342,6.1342,6.1342,6.1342,134,0
2009-09-29,6.1342,6.1342,6.1342,6.1342,412,0
2009-09-30,6.1415,6.2071,5.8932,5.8932,3890,0
2009-10-02,6.1925,6.2071,5.9882,5.9882,7006,0
2009-10-05,5.9882,5.9882,5.9882,5.9882,134,0
2009-10-07,6.1779,6.1779,6.1708,6.1708,686,0
2009-10-08,6.1925,6.1925,5.9736,6.1342,960,0
2009-10-09,5.9882,6.2071,5.9882,6.2071,1629,0
2009-10-12,6.0246,6.0246,6.0246,6.0246,134,0
2009-10-13,6.0246,6.2071,5.9882,6.032,10222,0
2009-10-14,5.8349,5.9882,5.8349,5.9882,1370,0
2009-10-15,6.1854,6.2071,6.1854,6.2071,3016,0
2009-10-16,6.1925,6.2071,6.1925,6.2071,271,0
2009-10-19,6.2071,6.2071,5.886,5.9297,1095,0
2009-10-20,5.9445,5.9445,5.9004,5.9297,1596,0
2009-10-21,5.9297,6.0246,5.9297,6.0246,412,0
2009-10-23,5.842,6.0171,5.842,6.0171,5883,0
2009-10-26,6.0101,6.0171,6.0101,6.0171,1657,0
2009-10-27,6.0246,6.0246,5.7105,5.9589,9818,0
2009-10-28,5.842,5.842,5.7105,5.7105,9038,0
2009-10-29,5.7397,5.7397,5.6959,5.6959,27693,0
2009-10-30,5.6959,5.7179,5.5499,5.6959,14355,0
2009-11-02,5.5864,5.8202,5.5864,5.6668,3474,0
2009-11-03,5.7253,5.7253,5.7253,5.7253,271,0
2009-11-04,5.6959,5.6959,5.1192,5.1849,14984,0
2009-11-05,5.404,5.7325,5.1923,5.1995,17661,0
2009-11-06,5.4404,5.5792,5.2945,5.5792,3893,0
2009-11-09,5.6593,5.6593,5.6593,5.6593,474,0
2009-11-10,5.6959,5.6959,5.3746,5.6593,8725,0
2009-11-11,5.4404,5.769,5.3673,5.3673,2082,0
2009-11-12,5.4184,5.798,5.4184,5.4767,1562,0
2009-11-13,5.7617,5.7617,5.7617,5.7617,578,0
2009-11-16,5.7546,5.7617,5.5864,5.6741,550,0
2009-11-17,5.6593,5.7325,5.6156,5.6156,1861,0
2009-11-18,5.7397,5.7397,5.4767,5.4844,7328,0
2009-11-19,5.7105,5.7546,5.5792,5.5792,1646,0
2009-11-20,5.5208,5.5939,5.5208,5.5939,4160,0
2009-11-23,5.5718,5.747,5.5718,5.7253,8513,0
2009-11-24,5.769,6.1779,5.6304,5.842,3671,0
2009-11-30,5.8932,5.9004,5.6451,5.6451,1897,0
2009-12-01,5.6451,5.798,5.5499,5.5647,2464,0
2009-12-02,5.769,5.8202,5.7325,5.8202,2697,0
2009-12-04,5.8202,5.842,5.7617,5.7617,5797,0
2009-12-07,5.6741,5.6959,5.5939,5.6959,1660,0
2009-12-08,5.6451,5.6451,5.6082,5.6082,271,0
2009-12-09,5.7325,5.7325,5.5864,5.5864,6199,0
2009-12-10,5.5864,5.769,5.5864,5.6959,4245,0
2009-12-14,5.7546,5.7617,5.7546,5.7546,1360,0
2009-12-15,5.769,5.886,5.5572,5.6521,4468,0
2009-12-16,5.9151,5.9151,5.9151,5.9151,145,0
2009-12-17,5.9151,5.9151,5.9151,5.9151,134,0
2009-12-18,6.149,6.1708,5.9151,5.9151,8630,0
2009-12-21,6.1123,6.2071,6.0756,6.1779,12390,0
2009-12-22,6.3023,6.4119,6.3023,6.3751,2057,0
2009-12-23,6.1415,6.1415,6.1342,6.1342,875,0
2009-12-28,6.1342,6.1999,6.1342,6.1999,6552,0
2009-12-29,6.1854,6.28,6.1854,6.28,3417,0
2009-12-30,6.2365,6.2365,6.2365,6.2365,195,0
2009-12-31,6.2291,6.2291,6.156,6.2291,3011,0
2010-01-05,6.3094,6.5723,6.2874,6.5723,3704,0
2010-01-06,6.5943,6.5943,6.2729,6.2729,9501,0
2010-01-07,6.2071,6.419,6.2071,6.419,14790,0
2010-01-08,6.5723,6.7545,6.5723,6.7475,2540,0
2010-01-11,6.93,6.93,6.5359,6.8134,10862,0
2010-01-12,6.93,7.2004,6.8278,7.1272,4373,0
2010-01-13,6.9667,6.9667,6.9374,6.9374,812,0
2010-01-14,7.1855,7.3028,7.1855,7.2296,1648,0
2010-01-15,7.2296,7.2296,7.2296,7.2296,956,0
2010-01-19,7.2296,7.2881,6.9815,7.0909,2418,0
2010-01-20,6.9815,6.9815,6.6162,6.6308,1817,0
2010-01-21,6.6381,6.6381,6.6162,6.6162,271,0
2010-01-22,6.6089,6.6089,6.2144,6.4701,7924,0
2010-01-25,6.2365,6.6819,6.2144,6.4626,4495,0
2010-01-26,6.4919,6.4919,6.3897,6.3897,749,0
2010-01-27,6.419,6.9011,6.2071,6.2729,5852,0
2010-01-29,6.2658,6.3533,6.2291,6.2291,960,0
2010-02-02,6.7842,6.8206,6.5723,6.5723,2008,0
2010-02-03,6.368,6.6018,6.368,6.587,1818,0
2010-02-04,6.6089,6.8206,6.0246,6.0246,26257,0
2010-02-05,5.9882,5.9882,5.9004,5.9297,2328,0
2010-02-08,5.9882,6.1268,5.9882,6.0246,1231,0
2010-02-09,6.1415,6.4553,6.0394,6.1779,7942,0
2010-02-10,6.2071,6.2071,6.0973,6.0973,1192,0
2010-02-11,6.3241,6.3968,6.0973,6.2071,1642,0
2010-02-12,5.9445,6.5141,5.9224,6.2874,5309,0
2010-02-17,6.0541,6.28,6.032,6.28,5527,0
2010-02-18,6.0101,6.105,6.0101,6.105,271,0
2010-02-19,6.0246,6.2658,6.0246,6.2658,815,0
2010-02-22,6.061,6.1708,5.9882,6.1708,2741,0
2010-02-23,5.9882,6.1415,5.9882,6.1415,412,0
2010-02-24,6.1415,6.2071,6.1415,6.2071,412,0
2010-02-25,6.28,6.28,6.28,6.28,271,0
2010-02-26,6.28,6.28,5.9224,5.9516,7162,0
2010-03-01,6.2291,6.2291,6.0756,6.0756,271,0
2010-03-03,6.2581,6.2581,5.9882,6.105,3067,0
2010-03-05,6.1999,6.1999,6.1415,6.1708,1505,0
2010-03-08,6.1415,6.1708,6.1415,6.1708,1925,0
2010-03-09,6.2365,6.2581,6.1415,6.1415,8217,0
2010-03-10,6.1415,6.156,6.1415,6.156,875,0
2010-03-11,6.28,6.28,6.1415,6.1415,1318,0
2010-03-15,6.1632,6.1708,6.1415,6.1708,1251,0
2010-03-16,6.156,6.5723,6.156,6.5723,1045,0
2010-03-17,6.28,6.28,6.2071,6.2729,4965,0
2010-03-18,6.2729,6.3897,6.2729,6.3897,3532,0
2010-03-19,6.7475,6.7475,6.149,6.149,6382,0
2010-03-22,6.4701,6.7111,6.346,6.346,3592,0
2010-03-23,6.1632,6.2291,6.1342,6.2071,2145,0
2010-03-24,6.2071,6.2509,6.2071,6.2509,822,0
2010-03-25,6.2438,6.3533,6.2438,6.3533,1555,0
2010-03-26,6.2071,6.2071,6.0902,6.1342,2999,0
2010-03-30,6.2071,6.2438,6.2071,6.2438,3278,0
2010-03-31,6.1342,6.28,6.1342,6.28,412,0
2010-04-01,6.3533,6.3533,6.3168,6.3168,1385,0
2010-04-05,6.28,6.3533,6.2291,6.2658,3162,0
2010-04-06,6.1708,6.1708,6.1708,6.1708,208,0
2010-04-07,6.2144,6.2438,6.2071,6.2071,3860,0
2010-04-08,6.3168,6.3168,6.28,6.28,1715,0
2010-04-09,6.346,6.3533,6.0973,6.3241,5464,0
2010-04-12,6.3241,6.3533,6.3241,6.3533,412,0
2010-04-14,6.222,6.222,6.2071,6.2071,16857,0
2010-04-15,6.0973,6.368,6.0973,6.2071,45385,0
2010-04-16,6.2071,6.2071,6.2071,6.2071,134,0
2010-04-19,6.1342,6.2071,6.1342,6.2071,2191,0
2010-04-20,6.2071,6.2071,6.2071,6.2071,1900,0
2010-04-21,6.2071,6.2071,6.1197,6.1197,2861,0
2010-04-22,6.1342,6.222,6.1342,6.2071,2057,0
2010-04-23,6.3042,6.3042,6.2077,6.23,3505,0
2010-04-26,6.1342,6.3533,6.1342,6.28,4194,0
2010-04-27,6.2071,6.28,6.1999,6.2071,24573,0
2010-04-28,6.2071,6.2071,6.1342,6.2071,5067,0
2010-04-29,6.2071,6.222,6.1708,6.1708,9839,0
2010-04-30,6.1999,6.2071,6.1999,6.2071,5205,0
2010-05-03,6.1342,6.1342,6.0685,6.0685,641,0
2010-05-04,6.1854,6.2071,6.061,6.0973,2191,0
2010-05-05,6.0973,6.1268,6.0246,6.1268,4911,0
2010-05-06,6.1925,6.1999,6.0246,6.0246,686,0
2010-05-10,6.1708,6.1999,6.0973,6.156,4399,0
2010-05-11,6.0756,6.1632,6.0756,6.1268,5334,0
2010-05-12,6.032,6.1999,6.0246,6.1999,1552,0
2010-05-13,6.1999,6.1999,6.0902,6.1342,2878,0
2010-05-14,6.149,6.1999,6.0394,6.0756,6435,0
2010-05-17,6.1708,6.1999,6.1708,6.1999,1444,0
2010-05-18,6.1999,6.2729,6.1925,6.1925,25594,0
2010-05-19,6.0902,6.2071,6.0902,6.2071,2187,0
2010-05-20,6.0902,6.149,5.9516,5.9953,8313,0
2010-05-21,6.0246,6.0246,6.0246,6.0246,134,0
2010-05-24,6.1999,6.1999,6.0171,6.0246,6294,0
2010-05-25,5.9736,6.1925,5.9589,6.105,9994,0
2010-05-26,6.1854,6.1854,5.9882,6.1708,7595,0
2010-05-27,6.1197,6.1632,6.1123,6.156,686,0
2010-05-28,6.1632,6.1708,6.1123,6.1123,3072,0
2010-06-01,6.1999,6.1999,6.156,6.156,2328,0
2010-06-02,6.156,6.1854,6.1268,6.1342,2667,0
2010-06-03,6.1123,6.1342,6.0756,6.1268,2247,0
2010-06-04,6.0246,6.0246,6.0246,6.0246,313,0
2010-06-07,5.7253,6.1342,5.7179,6.0541,13194,0
2010-06-08,5.9224,6.0902,5.8932,5.9516,2080,0
2010-06-09,6.1268,6.1342,5.8639,5.886,2335,0
2010-06-14,5.9004,6.1342,5.9004,6.0541,4878,0
2010-06-15,6.1342,6.1342,6.1268,6.1342,1576,0
2010-06-16,6.0973,6.0973,5.842,5.842,5857,0
2010-06-17,5.9516,5.9516,5.842,5.8712,1402,0
2010-06-18,6.1268,6.2071,6.0541,6.1123,3267,0
2010-06-21,6.1342,6.1342,5.9004,5.9806,5865,0
2010-06-22,6.1123,6.1123,6.1123,6.1123,412,0
2010-06-23,6.1342,6.1342,5.9371,6.105,12766,0
2010-06-24,5.9736,6.1854,5.9736,6.149,4711,0
2010-06-25,6.1415,6.1415,6.1268,6.1268,2057,0
2010-06-28,6.1268,6.1268,6.0685,6.1268,646,0
2010-06-29,6.1268,6.149,6.0756,6.1268,5023,0
2010-06-30,6.1721,6.2475,6.1645,6.2475,2885,0
2010-07-01,6.1268,6.1268,5.9953,6.0246,3194,0
2010-07-02,5.9516,5.9516,5.9516,5.9516,134,0
2010-07-06,5.9661,5.9661,5.9151,5.9151,1980,0
2010-07-07,6.0246,6.0246,5.9075,5.9297,1714,0
2010-07-08,5.9953,5.9953,5.8787,5.8787,1541,0
2010-07-09,5.9882,5.9882,5.8787,5.8787,550,0
2010-07-12,6.0101,6.2071,5.8787,6.2071,6677,0
2010-07-14,6.1342,6.1342,6.1342,6.1342,163,0
2010-07-15,6.0246,6.3897,6.0246,6.3897,3933,0
2010-07-21,6.28,6.3751,6.2071,6.3751,2600,0
2010-07-22,6.3751,6.5649,6.3241,6.5649,8778,0
2010-07-23,6.5723,6.5723,6.4626,6.4626,686,0
2010-07-26,6.3241,6.3241,6.1632,6.2071,12969,0
2010-07-27,6.2071,6.2071,6.032,6.061,1015,0
2010-07-28,6.2071,6.4409,6.061,6.061,985,0
2010-08-02,6.083,6.1999,6.061,6.1708,1681,0
2010-08-03,6.0973,6.0973,6.0973,6.0973,193,0
2010-08-09,6.2071,6.4553,6.2071,6.4553,532,0
2010-08-10,6.1197,6.3897,6.0973,6.0973,7100,0
2010-08-11,6.1197,6.1632,6.0973,6.0973,3510,0
2010-08-12,6.1123,6.1197,5.8494,5.9224,15337,0
2010-08-13,5.8494,5.8494,5.8494,5.8494,271,0
2010-08-17,5.9516,5.9516,5.4184,5.6228,9272,0
2010-08-18,5.7032,5.8274,5.6304,5.8053,7764,0
2010-08-19,5.7764,5.7764,5.769,5.769,922,0
2010-08-20,5.842,5.842,5.769,5.8274,1642,0
2010-08-23,5.8274,5.9151,5.6228,5.9151,8044,0
2010-08-24,5.9151,6.0973,5.8565,5.9004,1095,0
2010-08-25,5.8639,5.8639,5.8639,5.8639,309,0
2010-08-30,6.1854,6.1999,6.1854,6.1999,582,0
2010-08-31,6.3682,6.3682,6.1571,6.3079,1349,0
2010-09-01,5.8787,6.2948,5.6959,5.842,4903,0
2010-09-02,6.28,6.3312,5.769,5.8932,2467,0
2010-09-07,5.8053,5.842,5.8053,5.842,271,0
2010-09-08,5.842,5.8787,5.842,5.8787,752,0
2010-09-09,6.1708,6.1708,5.8932,6.1342,2051,0
2010-09-10,6.1342,6.149,5.8494,5.9882,4237,0
2010-09-13,5.8787,5.8787,5.747,5.7764,3909,0
2010-09-14,5.842,5.842,5.769,5.798,2191,0
2010-09-15,5.8129,6.0246,5.8053,6.0246,2187,0
2010-09-16,5.9882,6.0246,5.842,5.9445,2119,0
2010-09-17,6.1123,6.1123,6.1123,6.1123,291,0
2010-09-20,6.1123,6.1123,5.9882,5.9882,3450,0
2010-09-21,6.105,6.1854,5.9736,6.1708,5126,0
2010-09-22,6.061,6.061,6.0394,6.0394,616,0
2010-09-23,5.9516,5.9516,5.9516,5.9516,271,0
2010-09-24,6.1197,6.1342,5.9589,6.0973,1946,0
2010-09-27,6.0685,6.0685,6.0685,6.0685,134,0
2010-09-29,6.0246,6.0246,6.0246,6.0246,134,0
2010-09-30,6.193,6.193,5.9407,5.9407,483,0
2010-10-01,5.842,5.842,5.7325,5.8202,2390,0
2010-10-04,6.1779,6.1779,5.9445,5.9516,1022,0
2010-10-05,5.9151,6.0973,5.9151,6.0973,1505,0
2010-10-06,6.0685,6.1854,5.9882,6.1342,2450,0
2010-10-07,6.1854,6.1854,5.842,5.8932,4981,0
2010-10-08,6.083,6.083,5.886,5.886,1646,0
2010-10-11,5.8494,5.8565,5.8494,5.8494,2100,0
2010-10-12,5.9882,6.0973,5.8932,6.0973,3927,0
2010-10-13,5.886,5.9004,5.842,5.8565,2531,0
2010-10-14,6.083,6.083,5.9151,5.9151,2191,0
2010-10-15,6.0394,6.0394,5.9224,5.9224,2142,0
2010-10-18,5.9151,5.9297,5.9151,5.9151,3519,0
2010-10-20,5.8932,6.083,5.8932,5.9589,822,0
2010-10-21,5.9297,5.9297,5.842,5.842,6079,0
2010-10-22,6.0973,6.0973,5.9224,5.9224,686,0
2010-10-25,6.0685,6.0685,5.8494,5.9806,1370,0
2010-10-26,6.0246,6.0246,5.9589,5.9806,822,0
2010-10-27,5.9589,6.0394,5.9589,5.9589,686,0
2010-10-28,5.9589,6.0685,5.8787,6.0685,2659,0
2010-10-29,5.9815,6.1501,5.9815,6.0273,1703,0
2010-11-01,6.0465,6.0685,5.9224,5.9224,480,0
2010-11-02,6.1261,6.1411,6.0595,6.1187,1547,0
2010-11-03,6.0027,6.0171,5.9516,5.9516,1235,0
2010-11-04,5.8787,6.0246,5.8712,6.0246,1335,0
2010-11-05,6.0101,6.0246,6.0101,6.0246,1947,0
2010-11-08,5.8787,5.8787,5.8787,5.8787,2732,0
2010-11-09,6.0027,6.1854,5.9882,6.1854,9413,0
2010-11-10,6.1268,6.1708,6.1268,6.1708,2465,0
2010-11-11,6.1708,6.1708,6.083,6.1708,3152,0
2010-11-12,6.1708,6.1708,6.1708,6.1708,1095,0
2010-11-16,6.1708,6.1925,6.1708,6.1925,1189,0
2010-11-17,6.1854,6.1925,6.1854,6.1925,271,0
2010-11-18,6.1925,6.2729,6.1925,6.2729,4458,0
2010-11-19,6.222,6.28,6.222,6.28,949,0
2010-11-22,6.28,6.3897,6.2071,6.2071,9108,0
2010-11-23,6.2071,6.3023,6.0027,6.0027,2341,0
2010-11-24,6.1268,6.28,6.1268,6.2365,1505,0
2010-11-26,6.346,6.5723,6.346,6.5723,686,0
2010-11-29,6.3897,6.3897,6.3751,6.3897,1095,0
2010-11-30,5.9611,5.9912,5.931,5.931,5365,0
2010-12-01,6.1342,6.1342,6.0101,6.0101,550,0
2010-12-03,5.9882,5.9882,5.8494,5.8787,6245,0
2010-12-06,5.8639,5.8639,5.8639,5.8639,134,0
2010-12-07,5.8494,5.9516,5.8494,5.8639,2478,0
2010-12-08,5.8565,5.8565,5.8565,5.8565,134,0
2010-12-09,5.8712,5.9004,5.842,5.842,2465,0
2010-12-10,6.061,6.061,5.9151,5.9882,2050,0
2010-12-13,5.886,6.105,5.842,5.8639,3799,0
2010-12-14,6.1268,6.1632,6.0973,6.156,2057,0
2010-12-15,6.1708,6.1708,5.9151,6.1708,8273,0
2010-12-17,6.1708,6.5359,6.0973,6.5359,4053,0
2010-12-20,6.5505,6.5505,6.083,6.083,6596,0
2010-12-21,6.5211,6.5723,6.5066,6.5359,3861,0
2010-12-22,5.9953,6.368,5.9953,6.1123,7017,0
2010-12-23,6.1708,6.5285,6.0171,6.105,10916,0
2010-12-27,6.4994,6.5285,6.1925,6.5285,5456,0
2010-12-28,6.2291,6.5796,6.2144,6.4994,6308,0
2010-12-29,6.6773,6.6773,6.5563,6.5563,1079,0
2010-12-30,6.6773,6.6773,6.5866,6.6469,3382,0
2010-12-31,6.6472,6.6472,6.4212,6.4604,4379,0
2011-01-03,6.2438,6.4919,6.2438,6.3897,822,0
2011-01-05,6.2581,6.5723,6.2581,6.5723,2741,0
2011-01-06,6.5211,6.5211,6.0685,6.0685,18776,0
2011-01-07,6.061,6.1708,6.061,6.1708,1095,0
2011-01-10,6.2948,6.2948,6.2874,6.2874,1249,0
2011-01-11,6.2948,6.3023,5.4987,5.5572,46662,0
2011-01-12,5.5864,5.8053,5.5864,5.798,14115,0
2011-01-13,5.7397,5.8349,5.6156,5.6741,7325,0
2011-01-14,5.8129,5.8349,5.6959,5.7253,2465,0
2011-01-18,5.904,5.9333,5.904,5.9333,4834,0
2011-01-19,5.9261,5.963,5.9261,5.963,2591,0
2011-01-20,5.8053,5.886,5.6959,5.842,9550,0
2011-01-21,5.8712,5.8712,5.8349,5.8349,774,0
2011-01-24,5.747,5.8053,5.6959,5.7032,5290,0
2011-01-25,6.2071,6.2071,5.9736,5.9882,3423,0
2011-01-26,5.9371,6.1708,5.9151,6.1342,8857,0
2011-01-28,5.9953,6.061,5.886,6.061,3216,0
2011-01-31,6.1486,6.3512,6.1486,6.3512,1551,0
2011-02-01,6.1415,6.3897,6.061,6.3897,5107,0
2011-02-02,6.1123,6.4994,6.1123,6.4994,3817,0
2011-02-03,6.2077,6.2894,6.193,6.2003,3214,0
2011-02-04,6.419,6.419,6.105,6.149,689,0
2011-02-07,6.222,6.3751,6.032,6.0756,3453,0
2011-02-08,6.1342,6.1342,6.1342,6.1342,686,0
2011-02-09,6.1268,6.2658,6.1268,6.222,3729,0
2011-02-10,6.3561,6.3784,6.1708,6.1708,6890,0
2011-02-11,6.1708,6.2077,6.1187,6.1187,3127,0
2011-02-14,6.1268,6.1854,6.0756,6.1342,4792,0
2011-02-15,6.1123,6.419,6.0973,6.2581,5886,0
2011-02-16,6.4675,6.4675,6.408,6.46,1888,0
2011-02-17,6.419,6.419,6.3168,6.3168,1780,0
2011-02-18,6.5194,6.6749,6.23,6.6379,16051,0
2011-02-23,6.46,6.5045,6.4526,6.5045,2920,0
2011-02-24,6.5341,6.6453,6.5341,6.6453,5124,0
2011-02-25,6.4526,6.6749,6.2821,6.6749,4234,0
2011-02-28,6.564,6.5791,6.5261,6.564,32289,0
2011-03-01,6.5785,6.6453,6.5785,6.6453,6885,0
2011-03-02,6.6379,6.7492,6.4526,6.46,4584,0
2011-03-03,6.4675,6.4895,6.2003,6.2376,4501,0
2011-03-04,6.2524,6.2668,6.1337,6.2003,5461,0
2011-03-07,6.1708,6.2077,5.8963,6.0888,6098,0
2011-03-08,6.052,6.0888,6.052,6.0815,3640,0
2011-03-09,6.0815,6.0815,6.0815,6.0815,1023,0
2011-03-10,6.2821,6.2821,6.0446,6.0446,1613,0
2011-03-11,6.0446,6.0666,5.9407,5.9778,7635,0
2011-03-14,6.0666,6.0666,5.9778,6.052,1349,0
2011-03-15,6.1485,6.1857,6.1485,6.178,2704,0
2011-03-16,6.193,6.193,6.0446,6.0815,2963,0
2011-03-17,6.044,6.0664,6.044,6.0664,1680,0
2011-03-18,6.1557,6.1557,6.0446,6.0446,6475,0
2011-03-21,6.1485,6.1557,6.1337,6.1557,3410,0
2011-03-22,6.1557,6.1557,6.1557,6.1557,464,0
2011-03-23,6.0595,6.1557,6.0446,6.052,1619,0
2011-03-24,6.1557,6.2449,6.0149,6.0888,9993,0
2011-03-25,6.178,6.178,6.1708,6.1708,403,0
2011-03-28,6.1557,6.2597,6.1187,6.1187,1888,0
2011-03-29,6.1187,6.2003,6.1187,6.1187,1224,0
2011-03-30,6.2524,6.3042,6.1261,6.3042,4517,0
2011-03-31,6.3045,6.4133,6.2342,6.2342,2428,0
2011-04-01,6.2966,6.2966,6.2966,6.2966,566,0
2011-04-04,6.2376,6.4747,6.2376,6.3859,676,0
2011-04-05,6.2625,6.564,6.2324,6.2324,5629,0
2011-04-06,6.23,6.2376,6.1708,6.1708,6011,0
2011-04-07,6.1557,6.2149,6.1187,6.1187,676,0
2011-04-08,6.1187,6.2227,5.9851,6.0666,15614,0
2011-04-11,6.0149,6.23,6.0149,6.23,5382,0
2011-04-12,6.1948,6.1948,6.1871,6.1871,726,0
2011-04-13,6.1857,6.46,6.1857,6.3859,7289,0
2011-04-14,6.2376,6.2746,6.1557,6.2524,5087,0
2011-04-15,6.2449,6.3784,6.23,6.3339,2644,0
2011-04-18,6.178,6.178,6.178,6.178,223,0
2011-04-19,6.5045,6.5045,6.2376,6.3561,5581,0
2011-04-20,6.3263,6.3263,6.2821,6.2821,336,0
2011-04-21,6.4747,6.4747,6.1708,6.4008,1901,0
2011-04-25,6.4153,6.4374,6.23,6.3635,3790,0
2011-04-26,6.3784,6.5266,6.2668,6.2668,5579,0
2011-04-27,6.4675,6.5118,6.3709,6.3859,1806,0
2011-04-28,6.3339,6.3339,6.3042,6.3042,2283,0
2011-04-29,6.5305,6.6628,6.5305,6.5305,4120,0
2011-05-02,6.5266,6.5266,6.43,6.4747,2467,0
2011-05-03,6.4735,6.4735,6.4735,6.4735,809,0
2011-05-04,6.5942,6.5942,6.4735,6.4735,1196,0
2011-05-05,6.3153,6.602,6.3153,6.602,4526,0
2011-05-06,6.564,6.6093,6.3378,6.4962,10722,0
2011-05-09,6.5416,6.5638,6.2894,6.4895,9223,0
2011-05-10,6.3981,6.6773,6.3981,6.4661,9373,0
2011-05-11,6.4661,6.6543,6.4132,6.451,4694,0
2011-05-12,6.6319,6.6393,6.5261,6.5791,799,0
2011-05-13,6.5866,6.5866,6.5488,6.564,1079,0
2011-05-16,6.3831,6.5714,6.3831,6.564,6345,0
2011-05-17,6.3981,6.5488,6.3831,6.5488,15583,0
2011-05-18,6.5414,6.6694,6.5414,6.602,2520,0
2011-05-19,6.6618,6.6921,6.481,6.4887,9461,0
2011-05-20,6.5037,6.6166,6.481,6.6093,2059,0
2011-05-23,6.4887,6.5037,6.4437,6.4661,1526,0
2011-05-24,6.4962,6.5563,6.4962,6.5414,1213,0
2011-05-25,6.5488,6.6093,6.481,6.4887,9040,0
2011-05-26,6.5942,6.5942,6.5563,6.5563,1771,0
2011-05-31,6.5942,6.6938,6.4945,6.4945,3290,0
2011-06-02,6.4132,6.4437,6.4132,6.4132,798,0
2011-06-06,6.4281,6.7601,6.4281,6.707,4034,0
2011-06-07,6.707,6.707,6.4962,6.4962,3450,0
2011-06-08,6.5114,6.6694,6.5037,6.5037,1264,0
2011-06-10,6.602,6.6393,6.602,6.6393,665,0
2011-06-13,6.6694,6.6694,6.5714,6.6319,803,0
2011-06-14,6.6319,6.6618,6.5189,6.5714,1990,0
2011-06-15,6.6694,6.6694,6.5714,6.6093,959,0
2011-06-16,6.571,6.5788,6.5174,6.5174,2390,0
2011-06-17,6.5338,6.6393,6.5338,6.6243,3130,0
2011-06-20,6.6694,6.6694,6.6543,6.6543,2635,0
2011-06-21,6.6694,6.6694,6.5261,6.6469,3727,0
2011-06-23,6.6543,6.6694,6.6543,6.6694,354,0
2011-06-24,6.6694,6.7601,6.6694,6.707,2365,0
2011-06-29,6.6921,6.6921,6.6543,6.6543,1125,0
2011-06-30,6.5228,6.6551,6.5228,6.6551,2398,0
2011-07-07,6.5714,6.5714,6.5714,6.5714,201,0
2011-07-08,6.6921,6.6921,6.6694,6.6694,2362,0
2011-07-11,6.4359,6.6694,6.4132,6.6243,5349,0
2011-07-12,6.451,6.481,6.451,6.481,265,0
2011-07-13,6.6093,6.6319,6.5037,6.5942,6499,0
2011-07-15,6.6319,6.6319,6.602,6.6243,5837,0
2011-07-18,6.5338,6.6319,6.5189,6.6243,4214,0
2011-07-20,6.6319,6.6694,6.6319,6.6694,7896,0
2011-07-21,6.5338,6.6694,6.481,6.6694,21407,0
2011-07-22,6.6694,6.707,6.6319,6.6694,15692,0
2011-07-25,6.5338,6.602,6.5338,6.5866,665,0
2011-07-26,6.6554,6.7091,6.5942,6.617,4022,0
2011-07-27,6.6166,6.7296,6.5563,6.6093,9705,0
2011-07-28,6.617,6.617,6.4791,6.5558,13930,0
2011-07-29,6.5772,6.585,6.5537,6.585,4435,0
2011-08-01,6.7447,6.7447,6.5563,6.5942,3074,0
2011-08-02,6.5635,6.6021,6.5635,6.571,2520,0
2011-08-03,6.5714,6.6469,6.5563,6.6093,10614,0
2011-08-04,6.6783,6.6783,6.5558,6.5558,3978,0
2011-08-05,6.5714,6.5942,6.5563,6.5942,2619,0
2011-08-08,6.4055,6.4055,6.255,6.3755,7145,0
2011-08-09,6.7447,6.7447,6.6921,6.6921,265,0
2011-08-10,6.6921,6.7447,6.255,6.7447,9166,0
2011-08-11,6.564,6.7447,6.5414,6.564,944,0
2011-08-12,6.7472,6.7472,6.617,6.7091,2919,0
2011-08-15,6.5942,6.7447,6.5791,6.5791,3897,0
2011-08-16,6.7296,6.7447,6.5791,6.5791,2225,0
2011-08-17,6.6783,6.6783,6.5328,6.5328,1823,0
2011-08-18,6.5328,6.5942,6.4029,6.4487,3383,0
2011-08-22,6.5328,6.686,6.4029,6.617,1960,0
2011-08-23,6.6021,6.6629,6.4487,6.6629,4669,0
2011-08-24,6.6401,6.6401,6.4716,6.6401,3876,0
2011-08-25,6.5942,6.6095,6.4179,6.6021,7126,0
2011-08-26,6.5788,6.6021,6.5481,6.6021,4260,0
2011-08-29,6.4562,6.6021,6.4335,6.5249,3644,0
2011-08-30,6.5942,6.6021,6.5865,6.5942,6182,0
2011-08-31,6.702,6.702,6.6162,6.6942,6545,0
2011-09-01,6.7015,6.7015,6.5558,6.5558,2876,0
2011-09-02,6.5929,6.6083,6.5929,6.6083,392,0
2011-09-06,6.5174,6.6477,6.4716,6.6477,4247,0
2011-09-07,6.6938,6.7091,6.5249,6.7091,16269,0
2011-09-08,6.7015,6.7015,6.6325,6.6325,519,0
2011-09-09,6.5328,6.6629,6.3643,6.5635,13101,0
2011-09-12,6.5098,6.5098,6.5098,6.5098,915,0
2011-09-13,6.5174,6.5174,6.5174,6.5174,128,0
2011-09-14,6.5174,6.5404,6.5174,6.5404,519,0
2011-09-15,6.617,6.6629,6.5481,6.6021,2744,0
2011-09-19,6.617,6.617,6.617,6.617,128,0
2011-09-20,6.6095,6.6629,6.6095,6.617,12056,0
2011-09-21,6.6477,6.6477,6.441,6.6021,17475,0
2011-09-22,6.5865,6.5865,6.5865,6.5865,3922,0
2011-09-23,6.5865,6.6021,6.5865,6.5865,7015,0
2011-09-26,6.5865,6.5865,6.3643,6.5865,9746,0
2011-09-27,6.5098,6.5865,6.5098,6.5328,7226,0
2011-09-29,6.5249,6.6021,6.5098,6.6021,1048,0
2011-09-30,6.5921,6.6,6.513,6.6,7117,0
2011-10-03,6.571,6.6021,5.9815,6.0733,48100,0
2011-10-04,5.8818,6.1116,5.813,6.1116,22732,0
2011-10-05,6.1576,6.2953,6.1576,6.2418,1698,0
2011-10-06,6.1958,6.3491,6.1423,6.3491,5155,0
2011-10-07,6.2877,6.4716,6.2877,6.3566,10397,0
2011-10-10,6.3566,6.3872,6.3185,6.326,2876,0
2011-10-12,6.3872,6.3951,6.3413,6.3413,4832,0
2011-10-17,6.3185,6.3185,6.3185,6.3185,519,0
2011-10-18,6.3566,6.3566,6.2799,6.3185,1464,0
2011-10-19,6.2799,6.3566,6.1346,6.3566,7767,0
2011-10-20,6.3185,6.3185,6.1958,6.2953,3290,0
2011-10-21,6.3185,6.3185,6.0349,6.0886,10429,0
2011-10-24,6.1193,6.1652,6.0963,6.0963,12647,0
2011-10-25,6.0863,6.1251,6.0473,6.0863,6469,0
2011-10-26,6.2187,6.2187,6.1346,6.1423,3137,0
2011-10-27,6.127,6.127,6.0654,6.0733,6562,0
2011-10-28,6.1346,6.1882,6.1346,6.1729,1958,0
2011-10-31,6.1962,6.2043,6.1884,6.1884,915,0
2011-11-01,6.0785,6.0863,6.0708,6.0863,2155,0
2011-11-02,6.2036,6.3566,6.0886,6.2265,4071,0
2011-11-04,6.2264,6.2811,6.2264,6.2811,3457,0
2011-11-07,6.2265,6.2265,6.1958,6.2036,1309,0
2011-11-08,6.359,6.3901,6.359,6.3901,762,0
2011-11-09,6.32,6.3901,6.1486,6.3901,5045,0
2011-11-10,6.3356,6.3901,6.2655,6.3901,12270,0
2011-11-14,6.3823,6.3901,6.242,6.242,9531,0
2011-11-15,6.3668,6.3901,6.32,6.3901,1041,0
2011-11-16,6.3433,6.3433,6.3045,6.3045,4100,0
2011-11-17,6.3823,6.4759,6.3823,6.4759,6334,0
2011-11-18,6.4759,6.585,6.4759,6.585,1371,0
2011-11-21,6.5772,6.5772,6.133,6.2264,12592,0
2011-11-23,6.32,6.5228,6.2342,6.32,9121,0
2011-11-25,6.5147,6.5617,6.3901,6.3901,9109,0
2011-11-28,6.3121,6.5382,6.3121,6.4288,3842,0
2011-11-29,6.32,6.4212,6.32,6.4212,778,0
2011-11-30,6.5288,6.7696,6.3602,6.7295,16172,0
2011-12-01,6.6472,6.6472,6.6318,6.6472,515,0
2011-12-02,6.6318,6.6318,6.4913,6.4913,2599,0
2011-12-05,6.5228,6.7409,6.3978,6.6705,8175,0
2011-12-06,6.6783,6.6942,6.6783,6.6942,963,0
2011-12-08,6.4837,6.4837,6.242,6.242,9117,0
2011-12-09,6.2577,6.5228,6.2577,6.2888,2439,0
2011-12-12,6.2655,6.4446,6.2655,6.4446,1490,0
2011-12-13,6.4288,6.5772,6.4288,6.5772,5742,0
2011-12-14,6.5772,6.6318,6.4288,6.5772,6475,0
2011-12-15,6.6007,6.6862,6.4288,6.6862,2512,0
2011-12-16,6.6942,6.6942,6.6942,6.6942,183,0
2011-12-19,6.6862,6.702,6.4288,6.702,5763,0
2011-12-20,6.702,6.7409,6.4368,6.7409,12350,0
2011-12-21,6.7409,6.7719,6.7332,6.7409,8239,0
2011-12-22,6.7096,6.7409,6.7096,6.7409,6692,0
2011-12-23,6.7409,6.7409,6.702,6.702,7189,0
2011-12-27,6.6239,6.6239,6.4368,6.6239,1283,0
2011-12-28,6.6862,6.7409,6.6862,6.702,4383,0
2011-12-29,6.6007,6.7409,6.5929,6.7332,8202,0
2011-12-30,6.7332,6.7409,6.585,6.592,5133,0
2012-01-03,6.6783,6.702,6.6783,6.702,3078,0
2012-01-04,6.7175,6.7409,6.7175,6.7409,705,0
2012-01-05,6.702,6.702,6.702,6.702,810,0
2012-01-06,6.7332,6.7409,6.7332,6.7409,1067,0
2012-01-09,6.7409,6.7409,6.6862,6.7409,6545,0
2012-01-10,6.7409,6.7409,6.702,6.7409,3540,0
2012-01-11,6.7332,6.7332,6.6705,6.6705,1408,0
2012-01-13,6.7332,6.7332,6.7332,6.7332,899,0
2012-01-17,6.6632,6.7344,6.5841,6.5841,4749,0
2012-01-18,6.585,6.7409,6.585,6.7409,9865,0
2012-01-19,6.702,6.7409,6.6239,6.7409,6866,0
2012-01-20,6.6239,6.7409,6.6239,6.702,2821,0
2012-01-23,6.702,6.702,6.702,6.702,1448,0
2012-01-24,6.7409,6.7409,6.7409,6.7409,6672,0
2012-01-25,6.702,6.702,6.6239,6.6628,3593,0
2012-01-26,6.6628,6.6862,6.585,6.585,2952,0
2012-01-27,6.6942,6.702,6.6942,6.702,1090,0
2012-01-30,6.6942,6.7332,6.5929,6.7332,5865,0
2012-02-01,6.6628,6.7252,6.6628,6.702,6080,0
2012-02-02,6.702,6.7332,6.6551,6.6628,9190,0
2012-02-03,6.6239,6.702,6.5147,6.6942,3867,0
2012-02-06,6.6318,6.6942,6.6239,6.6239,2439,0
2012-02-07,6.687,6.6947,6.6316,6.6316,14082,0
2012-02-08,6.687,6.6947,6.6553,6.6947,5387,0
2012-02-09,6.6947,6.6947,6.6553,6.6632,5102,0
2012-02-10,6.687,6.6947,6.6632,6.6947,6413,0
2012-02-13,6.702,6.7409,6.702,6.7409,11528,0
2012-02-15,6.7028,6.7028,6.6947,6.7028,14940,0
2012-02-16,6.6318,6.7409,6.6318,6.7409,983,0
2012-02-17,6.6632,6.8294,6.6632,6.8215,7914,0
2012-02-21,6.8188,6.8188,6.702,6.7096,5534,0
2012-02-23,6.782,6.782,6.7425,6.782,4876,0
2012-02-24,6.782,7.3914,6.782,6.9324,68384,0
2012-02-27,6.9796,7.0513,6.9796,7.0192,12646,0
2012-02-28,7.0192,7.0906,7.0114,7.0826,10392,0
2012-02-29,7.0911,7.2273,6.9383,7.1473,44560,0
2012-03-01,7.1224,7.1853,6.9324,7.1617,10871,0
2012-03-02,7.2807,7.2807,6.9324,7.1777,13338,0
2012-03-05,6.8374,6.964,6.8058,6.8691,13382,0
2012-03-06,6.8691,7.1064,6.8137,7.0035,10534,0
2012-03-07,7.1617,7.2014,6.8137,7.2014,6695,0
2012-03-08,6.964,7.1224,6.964,7.1224,8443,0
2012-03-09,7.0271,7.1224,7.0271,7.0984,888,0
2012-03-12,7.0513,7.1224,6.964,7.0826,8463,0
2012-03-13,7.1145,7.1224,7.0826,7.1224,1579,0
2012-03-14,7.2014,7.2014,7.0114,7.0826,5313,0
2012-03-15,7.1617,7.1617,7.0906,7.1617,1955,0
2012-03-16,7.1617,7.1617,6.9719,6.9719,3284,0
2012-03-19,6.9561,7.2014,6.8058,7.2014,18326,0
2012-03-20,7.2092,7.3201,7.1777,7.233,22275,0
2012-03-21,7.2807,7.5179,7.1538,7.3834,20215,0
2012-03-22,7.328,7.5179,7.2647,7.2807,12881,0
2012-03-23,7.3201,7.4387,7.3201,7.4387,5087,0
2012-03-26,7.5179,7.5577,7.3597,7.4943,27052,0
2012-03-27,7.4468,7.5577,7.4468,7.5577,8088,0
2012-03-28,7.5654,7.5654,7.328,7.3597,14318,0
2012-03-29,7.423,7.7476,7.423,7.7158,15549,0
2012-03-30,7.3834,7.795,7.3834,7.795,4422,0
2012-04-02,7.8108,7.8108,7.6998,7.7158,2568,0
2012-04-03,7.7158,7.7158,7.6841,7.6841,2056,0
2012-04-04,7.7173,7.8942,7.7012,7.87,7148,0
2012-04-05,7.7976,7.7976,7.7173,7.7173,749,0
2012-04-09,7.4387,7.4387,7.4387,7.4387,1848,0
2012-04-10,7.597,7.6208,7.4387,7.4705,12650,0
2012-04-11,7.4943,7.5179,7.4387,7.5098,4226,0
2012-04-12,7.5338,7.7158,7.4705,7.7158,1391,0
2012-04-13,7.7158,7.7553,7.6525,7.6762,4296,0
2012-04-16,7.7158,7.7158,7.6365,7.6365,4629,0
2012-04-17,7.7012,7.7173,7.7012,7.7173,2568,0
2012-04-19,7.4783,7.7158,7.4705,7.7077,10439,0
2012-04-20,7.7158,8.1115,7.597,8.1115,10175,0
2012-04-23,8.0244,8.1115,7.597,7.597,2276,0
2012-04-24,7.6208,7.7553,7.6208,7.6841,3225,0
2012-04-25,7.7398,7.7712,7.6208,7.6208,5154,0
2012-04-26,7.6683,7.6683,7.5733,7.605,2743,0
2012-04-27,7.645,7.6531,7.4683,7.5168,1696,0
2012-04-30,7.4624,7.7158,7.4624,7.7158,1087,0
2012-05-01,7.5889,7.6932,7.5889,7.5889,3578,0
2012-05-03,7.6773,7.7093,7.4362,7.7093,3834,0
2012-05-04,7.7012,8.0868,7.7012,8.0868,7599,0
2012-05-07,7.6128,7.9136,7.6128,7.6208,9021,0
2012-05-08,7.6841,7.9216,7.5179,7.8186,3070,0
2012-05-10,7.9262,7.9825,7.7173,7.7173,8450,0
2012-05-11,7.7173,7.7495,7.605,7.605,3831,0
2012-05-14,7.629,7.6773,7.4683,7.645,22287,0
2012-05-15,7.4442,7.9825,7.4442,7.9825,5016,0
2012-05-16,7.91,7.91,7.5326,7.605,10478,0
2012-05-17,7.645,7.645,7.5407,7.5407,2490,0
2012-05-18,7.4362,7.4605,7.2273,7.2515,8903,0
2012-05-21,7.1793,7.8781,7.1152,7.3076,10572,0
2012-05-22,7.7173,7.7173,7.3076,7.316,2769,0
2012-05-23,7.3076,7.7976,7.1553,7.1553,1728,0
2012-05-24,7.4282,7.4282,6.6814,6.8743,5728,0
2012-05-25,6.9464,6.9464,6.7054,6.8982,5140,0
2012-05-29,6.8743,7.3076,6.8743,6.9544,4680,0
2012-05-30,7.083,7.083,6.9785,7.0669,2372,0
2012-05-31,7.0669,7.0669,6.9544,6.9544,364,0
2012-06-01,6.6814,6.9785,6.6814,6.8743,9970,0
2012-06-04,6.8904,7.0268,6.834,6.8743,6360,0
2012-06-05,6.8743,7.0105,6.834,6.8982,6118,0
2012-06-06,7.3722,7.3802,6.8823,7.3076,10086,0
2012-06-07,7.316,7.3238,6.9544,7.3238,3423,0
2012-06-08,7.3398,7.3398,7.0105,7.1393,1187,0
2012-06-12,7.2273,7.2919,7.0268,7.2919,3021,0
2012-06-13,7.2997,7.4282,7.2273,7.3481,12181,0
2012-06-14,7.4282,7.4282,7.4282,7.4282,868,0
2012-06-15,7.4282,7.4282,7.0591,7.4282,6871,0
2012-06-18,7.4202,7.4202,7.4202,7.4202,374,0
2012-06-19,7.4282,7.5086,7.4282,7.4523,2948,0
2012-06-20,7.4683,7.5489,7.4282,7.4282,6292,0
2012-06-21,7.4282,7.4282,7.0268,7.1875,10154,0
2012-06-22,7.4282,7.4282,7.4282,7.4282,3563,0
2012-06-26,7.2273,7.2273,7.1875,7.1875,10601,0
2012-06-27,7.2273,7.2677,7.2273,7.2677,14565,0
2012-06-28,7.3881,7.4282,7.3398,7.4282,8009,0
2012-06-29,7.4282,7.4282,7.1914,7.2354,3495,0
2012-07-02,7.316,7.316,7.2598,7.3076,1222,0
2012-07-03,7.4282,7.629,7.2274,7.629,13477,0
2012-07-05,7.4362,7.4362,7.4362,7.4362,374,0
2012-07-06,7.629,7.629,7.5969,7.5969,1113,0
2012-07-09,7.613,7.7093,7.4362,7.4442,4932,0
2012-07-10,7.5326,7.5326,7.5326,7.5326,374,0
2012-07-11,7.629,7.629,7.5326,7.5326,1709,0
2012-07-12,7.5326,7.5889,7.4202,7.5889,6836,0
2012-07-13,7.5889,7.5889,7.2433,7.4202,11617,0
2012-07-16,7.4442,7.613,7.2515,7.3881,18928,0
2012-07-17,7.4202,7.4282,7.2433,7.2433,8516,0
2012-07-18,7.2354,7.3068,7.2354,7.2354,3364,0
2012-07-19,7.2515,7.4202,7.2515,7.3881,2058,0
2012-07-20,7.2515,7.4282,7.2515,7.3238,3736,0
2012-07-23,7.2515,7.4282,7.2515,7.4282,1327,0
2012-07-24,7.3638,7.4282,7.2569,7.2569,3905,0
2012-07-25,7.2756,7.316,7.2515,7.2839,2239,0
2012-07-27,7.3722,7.4282,7.3722,7.4282,5976,0
2012-07-30,7.4523,7.4523,7.4122,7.4282,6351,0
2012-07-31,7.3318,7.3318,7.3077,7.3077,1005,0
2012-08-01,7.3481,7.3481,7.3481,7.3481,827,0
2012-08-02,7.3481,7.3481,7.3481,7.3481,122,0
2012-08-03,7.4041,7.4202,7.4041,7.4041,2115,0
2012-08-06,7.4282,7.629,7.4282,7.4362,4507,0
2012-08-07,7.6251,7.6251,7.4282,7.4683,5728,0
2012-08-08,7.4523,7.4523,7.4282,7.4282,1058,0
2012-08-09,7.5969,7.613,7.5247,7.613,1185,0
2012-08-10,7.3481,7.621,7.3481,7.613,7059,0
2012-08-13,7.5326,7.5326,7.5326,7.5326,729,0
2012-08-15,7.4325,7.5728,7.4325,7.5728,1619,0
2012-08-16,7.4523,7.4523,6.6093,6.6093,69224,0
2012-08-17,6.4327,6.8982,6.4327,6.6894,30446,0
2012-08-20,6.6894,6.6894,5.7371,5.9027,28921,0
2012-08-21,5.806,6.1662,5.7419,6.1035,24998,0
2012-08-22,6.1393,6.9866,5.925,6.7295,21565,0
2012-08-23,6.5851,6.9464,6.5851,6.6171,5372,0
2012-08-24,6.5209,6.5209,6.4084,6.4084,1797,0
2012-08-27,6.3443,6.3444,6.1035,6.1434,3799,0
2012-08-28,6.5531,6.5531,6.1434,6.1676,3212,0
2012-08-29,6.3925,6.3925,6.1917,6.1917,1992,0
2012-08-30,6.151,6.1594,6.143,6.143,2808,0
2012-08-31,6.1917,6.2077,6.0944,6.1594,2591,0
2012-09-04,6.0944,6.6779,6.0944,6.4592,4669,0
2012-09-05,6.4105,6.4105,6.2646,6.2646,1852,0
2012-09-06,6.1027,6.143,6.1026,6.1187,3391,0
2012-09-07,6.151,6.313,6.1026,6.1026,2209,0
2012-09-10,6.0864,6.1997,6.0701,6.0701,7643,0
2012-09-11,6.2239,6.2321,6.079,6.0953,1772,0
2012-09-12,6.0701,6.1088,6.0701,6.0701,3559,0
2012-09-13,6.1594,6.1594,6.0781,6.0781,493,0
2012-09-14,6.0781,6.0781,5.9564,5.9564,15877,0
2012-09-17,5.989,6.1268,5.9402,5.9402,863,0
2012-09-18,5.9159,5.9159,5.9159,5.9159,371,0
2012-09-19,5.9483,5.9483,5.9159,5.9241,5307,0
2012-09-20,5.989,6.0377,5.9241,5.9241,5390,0
2012-09-21,5.9807,6.0377,5.8756,5.9807,6212,0
2012-09-24,5.8756,5.989,5.8756,5.9267,8344,0
2012-09-25,5.8836,5.8836,5.8351,5.8431,9822,0
2012-09-26,5.8836,6.0215,5.8431,5.8756,2468,0
2012-09-27,5.8756,6.062,5.7782,5.7782,10182,0
2012-09-28,5.8188,5.8188,5.754,5.754,2768,0
2012-10-01,5.7379,5.754,5.6731,5.6731,6490,0
2012-10-02,5.6811,5.6973,5.438,5.5028,8204,0
2012-10-03,5.5269,5.5269,5.1226,5.1462,15067,0
2012-10-04,5.2191,5.3245,5.1462,5.2675,9386,0
2012-10-05,5.2355,5.2913,5.2355,5.2355,2375,0
2012-10-08,5.2675,5.519,5.2594,5.2675,6909,0
2012-10-09,5.2675,5.3041,5.2675,5.2757,6062,0
2012-10-10,5.4947,5.5268,5.2839,5.3245,7269,0
2012-10-11,5.3486,5.4137,5.3081,5.3081,863,0
2012-10-12,5.4299,5.4299,5.2675,5.2675,8827,0
2012-10-15,5.2829,5.2829,5.2829,5.2829,311,0
2012-10-16,5.3405,5.4863,5.3405,5.3567,951,0
2012-10-17,5.5028,5.5028,5.3486,5.3486,593,0
2012-10-18,5.4541,5.4541,5.0003,5.0734,21032,0
2012-10-19,5.0895,5.1137,4.9434,4.9841,7792,0
2012-10-22,5.0571,5.25,5.0489,5.0489,986,0
2012-10-23,5.0327,5.0815,5.0327,5.0815,1356,0
2012-10-24,5.0489,5.5109,5.0358,5.0815,8711,0
2012-10-25,5.0653,5.2839,5.0653,5.0733,1468,0
2012-10-26,5.0895,5.0895,4.9515,5.0248,3823,0
2012-10-31,5.0248,5.1785,5.0248,5.0248,5022,0
2012-11-01,5.0248,5.0653,5.0248,5.0653,1232,0
2012-11-02,5.0248,5.0653,5.0248,5.0248,1298,0
2012-11-05,5.0248,5.0327,5.0248,5.0248,4443,0
2012-11-06,5.1623,5.1623,5.0248,5.0409,1606,0
2012-11-07,5.0327,5.0513,4.7652,4.7732,9669,0
2012-11-08,4.8625,5.0165,4.8625,5.0165,2219,0
2012-11-09,4.9112,5.0165,4.9031,4.9031,2951,0
2012-11-12,4.8787,4.9354,4.8707,4.9354,6281,0
2012-11-13,5.1028,5.1028,4.8948,4.9288,7110,0
2012-11-14,4.8707,4.9355,4.8707,4.9354,1976,0
2012-11-15,4.9434,4.9454,4.8625,4.9434,2517,0
2012-11-16,4.976,5.1137,4.976,5.0733,9007,0
2012-11-19,5.0653,5.1623,5.0653,5.0976,8543,0
2012-11-20,5.0653,5.2029,5.0653,5.0815,4443,0
2012-11-21,5.2452,5.6224,5.1714,5.1715,17722,0
2012-11-23,5.1797,5.2534,5.1797,5.2534,1035,0
2012-11-26,5.2452,5.5731,5.2452,5.2534,4367,0
2012-11-27,5.2452,5.2862,5.2042,5.2125,4042,0
2012-11-29,5.2206,5.3681,5.1797,5.1797,14330,0
2012-11-30,5.5156,5.5486,5.3109,5.3109,609,0
2012-12-03,5.2781,5.4417,5.2452,5.4417,976,0
2012-12-04,5.2946,5.2946,5.2502,5.2502,241,0
2012-12-05,5.2452,5.2698,5.2042,5.2101,19737,0
2012-12-06,5.2042,5.2514,5.1632,5.1632,6833,0
2012-12-07,5.1632,5.2042,5.1222,5.1222,5867,0
2012-12-10,5.1222,5.2534,5.1222,5.1305,4707,0
2012-12-11,5.1714,5.2616,5.147,5.2616,487,0
2012-12-12,5.2042,5.2042,5.1222,5.1222,5570,0
2012-12-13,5.1551,5.1632,5.1305,5.1632,11314,0
2012-12-17,5.2125,5.2698,5.0404,5.1551,7308,0
2012-12-18,5.2042,5.2042,5.1305,5.1305,2224,0
2012-12-19,5.2042,5.2042,5.106,5.1797,29248,0
2012-12-20,5.2288,5.4583,5.2288,5.4583,8616,0
2012-12-21,5.4009,5.4747,5.3027,5.4044,6530,0
2012-12-24,5.3435,5.3435,5.3435,5.3435,243,0
2012-12-26,5.3027,5.3134,5.1388,5.1959,9041,0
2012-12-27,5.2452,5.2616,5.2452,5.2452,1233,0
2012-12-28,5.1877,5.4009,5.114,5.4008,5011,0
2012-12-31,5.2369,5.2698,4.9993,5.1305,13863,0
2013-01-02,5.0895,5.2516,5.0815,5.1296,3940,0
2013-01-03,5.1222,5.1305,5.1222,5.1223,2283,0
2013-01-04,5.1959,5.1959,5.0815,5.1959,8053,0
2013-01-07,5.1222,5.1959,5.1222,5.1959,6431,0
2013-01-08,5.2042,5.3271,5.2042,5.2452,12353,0
2013-01-09,5.1959,5.3271,5.1959,5.3271,736,0
2013-01-10,5.3355,5.3355,5.2781,5.2781,3390,0
2013-01-11,5.2862,5.2896,5.2781,5.2781,834,0
2013-01-14,5.2781,5.2781,5.2781,5.2781,241,0
2013-01-15,5.3027,5.3355,5.2534,5.2698,11461,0
2013-01-16,5.3027,5.3027,5.0487,5.1797,11408,0
2013-01-17,5.3271,5.3271,5.3271,5.3271,130,0
2013-01-18,5.1632,5.1714,5.1632,5.1632,551,0
2013-01-22,5.1632,5.1632,4.7537,5.114,54080,0
2013-01-23,4.9584,5.0815,4.9338,4.9993,11590,0
2013-01-24,4.9256,5.114,4.9256,5.114,8660,0
2013-01-25,5.3113,5.3113,5.1222,5.1222,730,0
2013-01-28,5.106,5.1222,5.106,5.114,3169,0
2013-01-29,5.1632,5.4783,5.0822,5.4783,1218,0
2013-01-30,5.3681,5.3681,5.0815,5.2616,4933,0
2013-01-31,5.2903,5.2903,5.2042,5.2042,1404,0
2013-02-01,5.2206,5.3027,5.2206,5.3027,1218,0
2013-02-04,5.4009,5.4417,5.3681,5.3681,5000,0
2013-02-05,5.409,5.409,5.409,5.409,367,0
2013-02-06,5.4417,5.4665,5.3271,5.4337,2155,0
2013-02-07,5.4665,5.4665,5.4665,5.4665,609,0
2013-02-08,5.5075,5.5075,5.4912,5.4991,1953,0
2013-02-11,5.5075,5.5976,5.2444,5.5731,8294,0
2013-02-12,5.6057,5.614,5.6057,5.6057,854,0
2013-02-13,5.5731,5.6057,5.2042,5.2534,4563,0
2013-02-14,5.614,5.614,5.3681,5.45,7509,0
2013-02-15,5.5321,5.614,5.5321,5.5396,5738,0
2013-02-19,5.4672,5.5405,5.4672,5.5405,1013,0
2013-02-20,5.4747,5.4829,5.4747,5.4829,1097,0
2013-02-22,5.5239,5.5321,5.3599,5.3599,1673,0
2013-02-25,5.3763,5.3763,5.3763,5.3763,283,0
2013-02-27,5.409,5.409,5.409,5.409,609,0
2013-02-28,5.4009,5.4091,5.3763,5.3927,1982,0
2013-03-01,5.3681,5.3927,5.3681,5.3681,3293,0
2013-03-04,5.4255,5.5321,5.4255,5.5321,2609,0
2013-03-05,5.5321,5.5321,5.5321,5.5321,1218,0
2013-03-06,5.5899,5.6895,5.4706,5.5899,1388,0
2013-03-08,5.5982,5.797,5.5982,5.797,8832,0
2013-03-11,5.797,5.8137,5.7556,5.8137,8224,0
2013-03-12,5.8219,5.8881,5.797,5.8881,3320,0
2013-03-14,5.8799,5.9213,5.8799,5.9213,1658,0
2013-03-15,5.9793,6.2608,5.9132,5.9378,12146,0
2013-03-18,6.0209,6.0771,5.9132,6.0771,4469,0
2013-03-19,6.0787,6.0787,5.8881,5.8964,6821,0
2013-03-20,6.3602,6.3851,5.8715,6.0373,12607,0
2013-03-21,6.2113,6.2113,6.2013,6.2112,1881,0
2013-03-22,6.1449,6.1449,6.0043,6.1201,7584,0
2013-03-25,6.0373,6.203,6.0043,6.203,5433,0
2013-03-26,6.1697,6.1863,6.1697,6.1863,4710,0
2013-03-27,6.1284,6.1697,6.0043,6.1697,6604,0
2013-03-28,6.0373,6.0836,5.9959,6.0456,14306,0
2013-04-01,6.1284,6.1615,5.6314,5.9213,6880,0
2013-04-02,5.8136,5.8203,5.8136,5.8203,355,0
2013-04-03,5.8053,6.0043,5.7804,6.0043,4614,0
2013-04-04,5.8053,5.8881,5.8053,5.8881,967,0
2013-04-08,5.9627,5.9793,5.8384,5.8384,2418,0
2013-04-09,5.8136,5.8302,5.8136,5.8145,2361,0
2013-04-10,5.9213,6.0541,5.8053,5.9469,3906,0
2013-04-11,5.9461,6.1532,5.9461,6.1532,363,0
2013-04-12,6.0787,6.1465,6.0787,6.1465,541,0
2013-04-15,6.1449,6.1449,5.9877,5.9877,3274,0
2013-04-17,5.9213,5.9461,5.9213,5.9213,3744,0
2013-04-18,5.8136,5.8881,5.8136,5.8137,16671,0
2013-04-19,5.8219,5.822,5.8136,5.8136,3240,0
2013-04-22,5.8053,5.9378,5.8053,5.8799,3624,0
2013-04-23,5.7888,5.8633,5.7556,5.7556,1993,0
2013-04-24,5.797,5.8136,5.7556,5.7556,10127,0
2013-04-25,5.764,5.8302,5.764,5.8302,2413,0
2013-04-26,5.9877,5.9877,5.9213,5.9213,1665,0
2013-04-29,5.9296,6.0043,5.9296,6.0043,6016,0
2013-04-30,6.0043,6.0043,5.9213,5.9213,1087,0
2013-05-01,5.9213,5.9213,5.9213,5.9213,258,0
2013-05-02,5.8136,5.9213,5.8136,5.8551,17493,0
2013-05-03,5.9132,5.9213,5.8799,5.9048,6097,0
2013-05-06,5.8551,5.8881,5.8551,5.8881,577,0
2013-05-07,5.8467,5.9959,5.8467,5.9959,4405,0
2013-05-08,5.8881,6.0043,5.797,5.9793,12010,0
2013-05-09,5.8633,6.0043,5.8551,5.9213,6243,0
2013-05-10,5.9793,5.9793,5.9793,5.9793,1313,0
2013-05-13,5.88,5.9959,5.88,5.9959,2232,0
2013-05-14,5.8799,5.9793,5.8799,5.9793,4042,0
2013-05-15,5.9048,5.9959,5.797,5.8881,7012,0
2013-05-16,5.971,5.971,5.8384,5.8799,2177,0
2013-05-17,5.8799,5.8799,5.8384,5.8384,603,0
2013-05-20,5.8799,5.9461,5.7804,5.7804,27409,0
2013-05-21,5.797,5.8302,5.7804,5.8053,8620,0
2013-05-22,5.764,5.876,5.7556,5.797,6086,0
2013-05-23,5.8053,5.8881,5.8053,5.8881,4046,0
2013-05-24,5.8551,5.8551,5.8384,5.8384,605,0
2013-05-28,5.9132,5.9132,5.8384,5.8467,1817,0
2013-05-29,5.995,6.0043,5.8688,5.8743,3683,0
2013-05-30,5.9296,5.9378,5.9296,5.9296,1388,0
2013-05-31,5.9112,5.9619,5.9112,5.9279,1891,0
2013-06-04,5.8964,6.0043,5.8385,5.9877,5123,0
2013-06-05,5.9877,6.0043,5.9461,6.0043,4493,0
2013-06-06,5.9122,5.9455,5.8621,5.8705,11957,0
2013-06-07,5.8788,5.9128,5.8537,5.8537,12270,0
2013-06-10,5.8621,5.8705,5.8537,5.8537,4070,0
2013-06-11,5.8119,5.8243,5.8119,5.8243,717,0
2013-06-12,5.8537,5.9122,5.8035,5.8035,2678,0
2013-06-13,5.8537,5.8954,5.8537,5.8537,2260,0
2013-06-14,5.8962,5.8962,5.8537,5.8954,1913,0
2013-06-17,5.9708,6.0628,5.8954,5.9372,2008,0
2013-06-18,5.9288,5.9288,5.8621,5.8621,1354,0
2013-06-19,6.0544,6.0544,5.8872,5.8872,1017,0
2013-06-20,5.9708,5.9708,5.8954,5.8954,3289,0
2013-06-21,5.9372,6.0408,5.9372,6.0126,7939,0
2013-06-24,5.8954,6.0619,5.8954,6.0294,10142,0
2013-06-25,5.9114,6.0544,5.9114,6.0544,1942,0
2013-06-26,6.0628,6.0628,6.0543,6.0628,7545,0
2013-06-27,6.0544,6.0544,6.0544,6.0544,337,0
2013-06-28,6.0544,6.0628,6.0544,6.0628,482,0
2013-07-01,6.0211,6.0628,6.0211,6.0544,1913,0
2013-07-02,6.0628,6.1798,5.8954,5.954,5159,0
2013-07-03,5.9623,6.0393,5.9623,6.0211,564,0
2013-07-08,5.9372,5.9373,5.9372,5.9372,1691,0
2013-07-09,5.9405,6.0628,5.9405,6.0377,6746,0
2013-07-10,5.9288,6.0211,5.9288,6.0211,3323,0
2013-07-11,6.0211,6.0628,6.0126,6.0628,2631,0
2013-07-12,6.0745,6.0793,6.0744,6.0793,1316,0
2013-07-15,6.0962,6.0962,5.9373,6.0793,3340,0
2013-07-16,6.0793,6.0793,5.9907,5.9907,2543,0
2013-07-17,6.0711,6.0711,5.8705,5.9372,5572,0
2013-07-18,6.0126,6.0793,6.0126,6.0126,3051,0
2013-07-19,6.0628,6.0711,5.9455,6.0628,6814,0
2013-07-23,5.9792,6.0544,5.8705,6.0544,9090,0
2013-07-24,6.0597,6.0597,6.0211,6.0211,835,0
2013-07-25,6.0211,6.1869,5.9792,6.0164,3400,0
2013-07-26,6.0628,6.0628,6.0628,6.0628,1196,0
2013-07-29,6.0294,6.1722,5.913,6.1722,7582,0
2013-07-30,6.0211,6.1047,5.9792,5.9792,11997,0
2013-07-31,6.1547,6.1547,5.9875,6.0962,1196,0
2013-08-01,6.0034,6.0034,5.9792,5.9792,6098,0
2013-08-02,5.9792,6.1712,5.9122,5.9656,5070,0
2013-08-05,5.8872,5.9792,5.8537,5.8705,32051,0
2013-08-06,5.9122,5.954,5.9122,5.9455,10395,0
2013-08-07,5.9708,6.046,5.9708,5.9875,1077,0
2013-08-08,5.9777,6.0877,5.9777,6.0877,2540,0
2013-08-09,6.0377,6.178,5.9455,5.9455,3379,0
2013-08-12,5.9288,5.9792,5.8118,5.9288,20432,0
2013-08-13,5.8954,5.904,5.8954,5.904,2344,0
2013-08-14,5.9738,5.9738,5.8285,5.8285,2273,0
2013-08-15,5.77,5.8118,5.745,5.7534,3231,0
2013-08-19,5.7952,5.7952,5.7952,5.7952,118,0
2013-08-20,5.9455,5.9792,5.8202,5.8285,3669,0
2013-08-21,5.8285,5.8285,5.8035,5.8035,1913,0
2013-08-22,5.7616,5.7616,5.7616,5.7616,835,0
2013-08-23,5.8532,5.8537,5.8528,5.8536,3316,0
2013-08-27,5.7542,5.8537,5.7542,5.8537,2486,0
2013-08-29,5.8537,5.8705,5.8453,5.8621,2005,0
2013-08-30,5.7535,5.7535,5.7534,5.7534,559,0
2013-09-03,5.8522,5.9112,5.8522,5.8945,2557,0
2013-09-04,5.7676,5.8267,5.7424,5.7846,1603,0
2013-09-05,5.8691,6.0126,5.81,6.0126,597,0
2013-09-06,5.8774,6.0463,5.8015,5.8267,8304,0
2013-09-09,5.8267,6.1645,5.793,5.793,5570,0
2013-09-10,5.8267,5.8774,5.8267,5.8353,5399,0
2013-09-11,5.8353,5.8353,5.8184,5.8184,4081,0
2013-09-12,5.8267,5.9112,5.7254,5.9111,7035,0
2013-09-13,5.8691,5.8691,5.8691,5.8691,696,0
2013-09-17,5.8267,5.8605,5.8184,5.8605,2626,0
2013-09-18,5.9029,5.9029,5.7001,5.8334,17740,0
2013-09-19,5.6579,5.8435,5.5313,5.5313,12991,0
2013-09-20,5.6408,5.7424,5.5987,5.5987,12927,0
2013-09-23,5.6072,5.7424,5.6072,5.7423,5361,0
2013-09-24,5.7424,5.8015,5.7424,5.8015,3195,0
2013-09-25,5.7591,5.8945,5.7254,5.7254,17762,0
2013-09-26,5.7846,5.8353,5.6494,5.6494,5684,0
2013-09-27,5.6324,5.7001,5.489,5.624,18355,0
2013-09-30,5.8605,5.8605,5.5734,5.6324,7818,0
2013-10-01,5.6832,5.81,5.6408,5.7424,9356,0
2013-10-02,5.8015,5.8015,5.5313,5.7591,6041,0
2013-10-03,5.7424,5.7846,5.6156,5.6663,4262,0
2013-10-04,5.7001,5.7169,5.6072,5.6663,709,0
2013-10-07,5.5987,5.7846,5.5987,5.6918,2369,0
2013-10-08,5.7086,5.7169,5.7001,5.7001,4499,0
2013-10-09,5.6663,5.7001,5.5734,5.5818,6514,0
2013-10-10,5.7506,5.7506,5.5566,5.5566,7935,0
2013-10-11,5.5734,5.5734,5.5734,5.5734,828,0
2013-10-14,5.6156,5.6156,5.5734,5.5734,5684,0
2013-10-15,5.5734,5.6749,5.5734,5.6072,18003,0
2013-10-16,5.6156,5.6156,5.5313,5.5313,7818,0
2013-10-17,5.5734,5.7001,5.5482,5.5482,4678,0
2013-10-18,5.5734,5.7676,5.5398,5.5734,10540,0
2013-10-21,5.5398,5.7254,5.5398,5.7254,5748,0
2013-10-22,5.7169,5.7254,5.5734,5.5818,5566,0
2013-10-23,5.6408,5.6918,5.624,5.6918,4974,0
2013-10-24,5.6324,5.7001,5.6324,5.7001,2251,0
2013-10-25,5.7001,5.7846,5.7001,5.7676,3078,0
2013-10-28,5.7591,5.7846,5.7001,5.7001,1066,0
2013-10-30,5.7424,5.7676,5.7339,5.7591,5449,0
2013-10-31,5.7506,5.7591,5.7169,5.7591,4082,0
2013-11-01,5.7591,5.7676,5.7591,5.7676,3432,0
2013-11-04,5.7761,5.81,5.7424,5.81,5684,0
2013-11-05,5.8353,5.8353,5.7506,5.8267,4499,0
2013-11-06,5.8605,5.8605,5.8267,5.8267,3789,0
2013-11-07,5.8267,6.08,5.8267,5.9112,20842,0
2013-11-08,5.8691,5.9619,5.8691,5.9112,5091,0
2013-11-11,5.9112,6.0378,5.9029,6.0378,2721,0
2013-11-12,6.0715,6.1139,5.8859,5.8859,3195,0
2013-11-13,6.1139,6.1223,6.1139,6.1223,948,0
2013-11-14,6.1139,6.1139,5.9279,5.9366,475,0
2013-11-15,6.08,6.1729,6.08,6.1223,5091,0
2013-11-18,6.1729,6.2321,6.1729,6.1729,4270,0
2013-11-19,6.3165,6.4601,6.2912,6.3841,15159,0
2013-11-20,6.3841,6.6288,6.3334,6.3927,2842,0
2013-11-21,6.4685,6.6288,6.4685,6.5446,475,0
2013-11-22,6.494,6.5446,6.3417,6.3417,5091,0
2013-11-25,6.3417,6.5296,6.2737,6.2906,4337,0
2013-11-26,6.5296,6.5296,6.2737,6.5296,2588,0
2013-11-27,6.5296,6.5296,6.4699,6.487,3515,0
2013-11-29,6.5296,6.5296,6.1626,6.1626,597,0
2013-12-02,6.1797,6.359,6.1625,6.2563,24369,0
2013-12-03,6.3333,6.4187,6.2737,6.2992,2343,0
2013-12-04,6.2479,6.2992,6.2479,6.2479,1757,0
2013-12-05,6.2479,6.2479,6.1882,6.1882,8435,0
2013-12-06,6.3333,6.3333,6.3333,6.3333,587,0
2013-12-09,6.1966,6.2906,6.1882,6.1882,5505,0
2013-12-10,6.2906,6.3162,6.1882,6.1882,6624,0
2013-12-11,6.2309,6.3162,6.1882,6.1882,5038,0
2013-12-12,6.2309,6.2992,6.1882,6.1882,5973,0
2013-12-13,6.1882,6.2991,6.1882,6.1882,11264,0
2013-12-16,6.1882,6.2823,6.1882,6.2823,936,0
2013-12-17,6.2823,6.2992,6.2651,6.2992,13237,0
2013-12-18,6.3932,6.504,6.359,6.359,11366,0
2013-12-19,6.5381,6.5722,6.359,6.4442,7337,0
2013-12-20,6.487,6.7532,6.3761,6.4102,14709,0
2013-12-23,6.4614,6.7344,6.4017,6.4187,7333,0
2013-12-26,6.4017,6.9821,6.4017,6.9563,17519,0
2013-12-27,6.9821,7.6051,6.9734,7.3403,16283,0
2013-12-30,7.3832,7.3832,6.7687,7.0759,6677,0
2013-12-31,7.0075,7.3403,6.8539,6.8539,5742,0
2014-01-02,6.9905,7.8953,6.888,7.8876,27272,0
2014-01-03,7.8953,8.083,7.0844,7.4684,13347,0
2014-01-06,7.4769,7.5196,7.059,7.059,2224,0
2014-01-07,7.059,7.2295,6.9367,7.2024,17719,0
2014-01-08,7.221,7.4684,7.0505,7.2125,36562,0
2014-01-09,7.2551,7.2551,7.045,7.045,785,0
2014-01-10,7.3832,7.3832,7.127,7.127,2811,0
2014-01-13,7.0932,7.5026,7.0844,7.3576,13011,0
2014-01-14,7.6733,7.6733,7.1698,7.4259,3048,0
2014-01-15,7.4259,7.682,7.2637,7.4684,10779,0
2014-01-16,7.4942,7.7756,7.1526,7.4259,5858,0
2014-01-17,7.8952,7.8952,7.1527,7.682,3705,0
2014-01-21,7.5284,7.5284,7.1612,7.4088,2224,0
2014-01-22,7.4173,7.827,7.3491,7.827,15816,0
2014-01-23,7.8098,7.8098,7.8098,7.8098,116,0
2014-01-24,7.6393,7.682,7.5624,7.5624,703,0
2014-01-27,7.7928,7.7928,7.5537,7.5624,820,0
2014-01-28,7.5537,7.7074,7.4684,7.4684,5973,0
2014-01-29,7.4769,7.4769,7.1526,7.1953,10309,0
2014-01-30,7.315,7.5369,7.1099,7.5369,587,0
2014-02-03,7.0932,7.4173,7.0932,7.3491,3353,0
2014-02-04,7.3413,7.3728,6.9308,7.0844,24700,0
2014-02-05,6.9649,7.127,6.9649,7.0844,4694,0
2014-02-06,6.9308,7.1953,6.9308,7.1953,5239,0
2014-02-10,7.1612,7.1612,6.9479,6.9479,2963,0
2014-02-11,6.9308,7.1786,6.9308,6.9734,4804,0
2014-02-12,6.9317,6.9317,6.9317,6.9317,237,0
2014-02-13,6.9668,6.9668,6.9563,6.964,562,0
2014-02-14,7.1315,7.1953,7.1315,7.1953,2495,0
2014-02-18,7.2551,7.2551,7.0246,7.0844,4219,0
2014-02-19,7.127,7.1356,7.127,7.127,823,0
2014-02-20,7.1347,7.1347,7.127,7.127,932,0
2014-02-21,7.3319,7.3319,7.0333,7.0333,3870,0
2014-02-24,7.016,7.016,7.016,7.016,160,0
2014-02-25,7.0246,7.0246,7.0246,7.0246,119,0
2014-02-26,7.0416,7.0416,7.0416,7.0416,889,0
2014-02-27,7.016,7.016,7.016,7.016,231,0
2014-02-28,7.2892,7.2977,6.9309,7.1015,4376,0
2014-03-03,7.0076,7.1765,7.0076,7.1765,2008,0
2014-03-04,7.1953,7.1953,7.1953,7.1953,667,0
2014-03-05,7.1099,7.1518,7.0418,7.1441,2052,0
2014-03-06,6.9285,7.1873,6.9285,7.1873,4488,0
2014-03-07,7.1873,7.2993,7.1788,7.1788,350,0
2014-03-10,7.2045,7.2304,7.1527,7.2304,347,0
2014-03-14,7.0408,7.0494,6.9976,7.0321,2304,0
2014-03-17,6.9976,7.2045,6.9976,7.1959,2249,0
2014-03-18,7.2217,7.239,7.2217,7.239,2254,0
2014-03-19,7.1441,7.1441,7.0321,7.0321,361,0
2014-03-20,7.1441,7.2131,7.0408,7.1527,5790,0
2014-03-21,7.2304,7.3596,7.1527,7.3596,17924,0
2014-03-24,7.3683,7.4112,7.2131,7.2131,3636,0
2014-03-25,7.0753,7.3252,7.0753,7.1527,15311,0
2014-03-26,7.3077,7.3077,7.1959,7.1959,2321,0
2014-03-27,7.2822,7.3683,7.2304,7.3252,5985,0
2014-03-28,7.3165,7.3165,7.1788,7.1788,6890,0
2014-03-31,7.2907,7.3252,7.2217,7.3252,3821,0
2014-04-01,7.1701,7.1701,6.9976,6.9976,19317,0
2014-04-03,7.0581,7.0581,7.0581,7.0581,115,0
2014-04-04,7.1527,7.1527,7.1527,7.1527,180,0
2014-04-07,7.0236,7.0321,7.0236,7.0321,1240,0
2014-04-09,7.1011,7.1011,7.0321,7.0322,1397,0
2014-04-10,7.0344,7.0837,6.9976,6.9977,16046,0
2014-04-11,6.9976,7.0063,6.9976,7.0063,4879,0
2014-04-14,7.0321,7.0321,6.8253,6.9285,4002,0
2014-04-16,7.1097,7.1097,7.1089,7.1089,2090,0
2014-04-17,6.9891,6.9891,6.9891,6.9891,230,0
2014-04-21,7.1012,7.1355,7.1012,7.1268,1791,0
2014-04-22,7.1268,7.1268,6.8941,6.9114,8558,0
2014-04-23,6.8425,7.0321,6.8425,7.032,3705,0
2014-04-24,6.8512,6.9285,6.8512,6.8686,1936,0
2014-04-25,6.8771,6.8771,6.8771,6.8771,466,0
2014-04-28,6.9373,6.9373,6.9373,6.9373,933,0
2014-04-29,6.9373,6.9373,6.6444,6.7478,18413,0
2014-04-30,7.0752,7.0752,6.6961,6.8771,14801,0
2014-05-01,7.0581,7.0581,7.0581,7.0581,229,0
2014-05-02,6.9373,6.9976,6.9373,6.9373,822,0
2014-05-05,6.8941,6.8941,6.7306,6.7306,4290,0
2014-05-06,6.7134,6.7306,6.7134,6.7306,364,0
2014-05-07,6.7995,6.8167,6.7995,6.808,1278,0
2014-05-08,6.8941,6.8941,6.7822,6.8421,2494,0
2014-05-13,6.6874,6.7822,6.4459,6.515,32141,0
2014-05-14,6.5928,6.808,6.5928,6.808,230,0
2014-05-15,6.4719,6.5928,6.4041,6.5928,1394,0
2014-05-16,6.5581,6.5581,6.5322,6.5322,1743,0
2014-05-19,6.5753,6.64,6.5495,6.6356,6616,0
2014-05-20,6.7047,6.7047,6.6529,6.653,3657,0
2014-05-21,6.6573,6.7005,6.4719,6.4978,10044,0
2014-05-22,6.7391,6.7391,6.4633,6.5055,7311,0
2014-05-23,6.722,6.722,6.722,6.722,115,0
2014-05-27,6.6529,6.8508,6.4633,6.4813,8758,0
2014-05-28,6.5928,6.5928,6.5495,6.5495,2619,0
2014-05-29,6.4202,6.4373,6.4202,6.4202,1741,0
2014-05-30,6.5581,6.5581,6.4287,6.4287,5687,0
2014-06-02,6.5581,6.6874,6.5064,6.6014,2096,0
2014-06-03,6.61,6.61,6.4202,6.4202,6714,0
2014-06-05,6.4633,6.7995,6.4633,6.7641,32935,0
2014-06-06,6.5734,6.9914,6.5734,6.8606,10979,0
2014-06-09,6.6781,6.9479,6.6648,6.7824,3169,0
2014-06-10,6.704,6.9565,6.5822,6.8172,11829,0
2014-06-11,6.6866,7.061,6.6693,6.8259,8585,0
2014-06-12,6.8347,6.8347,6.8347,6.8347,427,0
2014-06-13,6.9653,7.1393,6.765,7.0349,21057,0
2014-06-16,6.9217,7.1393,6.8782,6.9739,13430,0
2014-06-17,7.3136,7.3169,6.8347,7.1393,14132,0
2014-06-18,7.1834,7.1834,7.0957,7.0962,2921,0
2014-06-19,7.2612,7.2612,7.0958,7.0958,2326,0
2014-06-20,7.3136,7.3136,6.8953,7.2176,6269,0
2014-06-23,7.0871,7.0957,7.0652,7.0871,5003,0
2014-06-24,7.1568,7.1568,7.0523,7.1568,2452,0
2014-06-25,7.1741,7.4703,6.9827,7.3743,32190,0
2014-06-26,7.0871,7.2874,7.0103,7.2262,12873,0
2014-06-27,7.1045,7.2918,7.0871,7.0871,9546,0
2014-06-30,7.2176,7.2612,7.0871,7.0871,1333,0
2014-07-01,7.061,7.305,7.061,7.2091,13957,0
2014-07-02,7.061,7.3136,6.8782,7.2091,10451,0
2014-07-03,7.183,7.183,7.183,7.183,482,0
2014-07-07,7.0698,7.1045,7.0263,7.1045,5372,0
2014-07-08,6.9304,7.305,6.8782,7.1045,9780,0
2014-07-09,6.8867,7.3918,6.8867,7.0851,6432,0
2014-07-10,7.2263,7.2263,7.0957,7.1741,2868,0
2014-07-11,7.3743,7.3743,7.0523,7.0523,693,0
2014-07-14,7.3571,7.3571,6.9914,7.183,736,0
2014-07-15,7.0263,7.0871,7.0001,7.0523,1557,0
2014-07-16,7.0088,7.0349,7.0088,7.0349,1265,0
2014-07-17,6.974,6.974,6.974,6.974,201,0
2014-07-18,6.9914,7.0698,6.9914,7.0263,3018,0
2014-07-21,7.1134,7.1134,6.9739,6.9739,4709,0
2014-07-22,7.0349,7.0698,6.9653,6.9653,6582,0
2014-07-23,6.9217,7.0088,6.8867,6.8953,4942,0
2014-07-24,7.0784,7.0784,6.8953,6.8953,5241,0
2014-07-29,6.974,6.974,6.9653,6.9653,2616,0
2014-07-30,7.0001,7.0001,6.9739,6.9739,1460,0
2014-07-31,6.9304,7.1306,6.904,7.0627,2504,0
2014-08-01,6.904,7.019,6.904,7.0001,4838,0
2014-08-04,6.904,6.904,6.904,6.904,114,0
2014-08-05,7.0001,7.0001,6.9653,6.9653,5287,0
2014-08-06,6.904,6.9304,6.904,6.9304,488,0
2014-08-07,6.9304,7.0523,6.9304,7.0523,1650,0
2014-08-08,6.9391,7.1124,6.9391,7.0523,2365,0
2014-08-11,7.0088,7.1219,6.9653,6.9827,36027,0
2014-08-12,7.0523,7.0784,6.9653,7.0001,21321,0
2014-08-13,6.9739,6.9739,6.9653,6.9653,227,0
2014-08-14,6.9653,7.1568,6.9653,7.1306,29067,0
2014-08-15,6.9653,7.1326,6.9653,6.9739,14272,0
2014-08-18,6.9827,7.1393,6.9653,7.0175,13532,0
2014-08-19,7.0523,7.0523,6.9914,6.9914,2299,0
2014-08-20,7.0523,7.0523,6.9739,6.9739,1083,0
2014-08-21,7.0435,7.0522,7.0001,7.0088,1838,0
2014-08-22,7.0088,7.0175,7,7,1724,0
2014-08-25,6.9653,7.0262,6.9653,7.0262,3774,0
2014-08-26,7.0263,7.0263,6.9739,7.0263,4987,0
2014-08-27,6.9827,7.0263,6.9827,7.0263,4617,0
2014-08-28,6.9739,6.9739,6.9739,6.9739,375,0
2014-08-29,7.0523,7.183,7.0523,7.1219,4595,0
2014-09-02,6.9915,7.1219,6.9915,7.1219,463,0
2014-09-03,7.1306,7.183,7.0001,7.1655,4278,0
2014-09-04,7.1481,7.1741,7.1393,7.1568,6061,0
2014-09-05,7.0863,7.1921,7.0249,7.1921,6750,0
2014-09-08,7.1921,7.1921,6.9722,7.1216,5462,0
2014-09-10,7.016,7.016,6.9722,6.9722,707,0
2014-09-11,7.0776,7.0863,7.0337,7.0863,2768,0
2014-09-12,7.1611,7.1611,7.148,7.1568,5900,0
2014-09-15,7.1568,7.1568,7.0427,7.0515,5823,0
2014-09-16,7.1041,7.148,7.1041,7.1479,1793,0
2014-09-17,7.0776,7.0776,7.0776,7.0776,456,0
2014-09-18,7.1414,7.1414,7.0337,7.0337,3780,0
2014-09-19,7.148,7.1795,7.148,7.1743,14416,0
2014-09-22,7.2359,7.2445,7.038,7.2271,10871,0
2014-09-23,7.2095,7.2095,7.0337,7.0337,1641,0
2014-09-24,7.1391,7.2533,7.1391,7.2531,11218,0
2014-09-25,7.2359,7.2533,7.2009,7.2271,6360,0
2014-09-26,7.0338,7.2533,7.0338,7.069,1723,0
2014-09-29,7.2293,7.2293,7.2293,7.2293,379,0
2014-09-30,7.0426,7.1902,6.9633,7.0863,10068,0
2014-10-01,6.9722,7.1832,6.9633,7.0469,2069,0
2014-10-02,7.1921,7.1921,7.1921,7.1921,183,0
2014-10-07,7.0997,7.0997,7.0776,7.0776,1568,0
2014-10-08,7.1656,7.1656,7.1656,7.1656,113,0
2014-10-09,7.1743,7.1743,7.1656,7.1656,656,0
2014-10-10,7.1963,7.1963,7.0515,7.0776,2869,0
2014-10-14,7.0515,7.2271,7.0515,7.2182,3160,0
2014-10-15,6.9985,7.2009,6.9985,7.2009,1309,0
2014-10-17,7.0426,7.1216,7.0337,7.1216,8624,0
2014-10-20,7.0337,7.0426,6.9985,6.9985,1953,0
2014-10-21,6.9985,6.9985,6.9985,6.9985,417,0
2014-10-22,7.0337,7.0515,7.0337,7.0337,4193,0
2014-10-23,7.0602,7.069,7.0602,7.0602,905,0
2014-10-24,7.0863,7.0947,7.0249,7.0249,2295,0
2014-10-27,7.0426,7.0426,7.0249,7.0249,1591,0
2014-10-28,7.0337,7.0337,6.9633,7.0072,4926,0
2014-10-29,6.9722,6.9722,6.9722,6.9722,113,0
2014-10-30,6.9633,7.0072,6.9633,6.9985,1739,0
2014-10-31,7.0776,7.0776,6.9633,6.9633,1295,0
2014-11-03,7.0689,7.0689,6.9633,7.0689,339,0
2014-11-04,7.0426,7.0426,6.9633,6.9633,3674,0
2014-11-05,6.9722,7.0602,6.9652,7.0602,339,0
2014-11-06,7.0689,7.0689,6.9722,7.0689,276,0
2014-11-07,6.9722,6.9722,6.8315,6.8579,5807,0
2014-11-10,6.8579,7.0091,6.8578,7.0091,1708,0
2014-11-11,6.8315,6.9021,6.8315,6.9021,1074,0
2014-11-14,6.9106,6.9454,6.9106,6.9192,1750,0
2014-11-17,7.0187,7.0187,6.9193,6.9193,962,0
2014-11-18,7.0248,7.0337,7.0107,7.0107,1667,0
2014-11-19,7.0602,7.1216,7.0602,7.1128,7962,0
2014-11-20,7.0337,7.1656,7.0337,7.1656,4195,0
2014-11-21,7.1656,7.1656,7.1656,7.1656,398,0
2014-11-24,7.2359,7.2359,7.0863,7.2095,5019,0
2014-11-25,7.2262,7.2262,7.2262,7.2262,944,0
2014-11-26,7.2095,7.2533,7.2009,7.2182,5609,0
2014-11-28,7.2095,7.2445,7.176,7.2182,3030,0
2014-12-01,7.1216,7.1656,7.1216,7.1568,9907,0
2014-12-02,7.2533,7.2533,7.2095,7.2359,1115,0
2014-12-03,7.2445,7.2533,7.1217,7.2359,5351,0
2014-12-04,7.1656,7.2533,7.1656,7.2533,3994,0
2014-12-05,7.2722,7.3159,7.1567,7.3159,4646,0
2014-12-08,7.3159,7.3336,7.1559,7.2179,4208,0
2014-12-09,7.2533,7.3159,7.2533,7.2533,974,0
2014-12-10,7.2623,7.2802,7.067,7.1201,8228,0
2014-12-11,7.0846,7.1825,7.0758,7.0758,1851,0
2014-12-12,7.3067,7.3067,7.2091,7.2091,565,0
2014-12-15,7.2623,7.2623,7.1201,7.1201,1131,0
2014-12-16,7.2268,7.2914,7.0846,7.2914,1011,0
2014-12-17,7.2978,7.2978,7.0846,7.2978,1947,0
2014-12-18,7.1288,7.2978,7.0933,7.1112,1614,0
2014-12-19,7.2091,7.2713,7.0933,7.2713,5043,0
2014-12-22,7.3067,7.3067,7.0933,7.2858,6375,0
2014-12-23,7.2677,7.3067,7.2677,7.2978,5024,0
2014-12-26,7.1201,7.2444,7.1201,7.2444,2278,0
2014-12-29,7.1298,7.3067,7.1298,7.2802,8526,0
2014-12-31,7.289,7.3336,7.1734,7.1734,4970,0
2015-01-05,7.2179,7.3424,7.2179,7.2548,2023,0
2015-01-06,7.3159,7.3159,7.3159,7.3159,223,0
2015-01-07,7.2357,7.3159,7.2179,7.2179,4618,0
2015-01-08,7.2188,7.2188,7.2188,7.2188,223,0
2015-01-12,7.2268,7.3067,7.2179,7.3067,2588,0
2015-01-13,7.2357,7.3067,7.1112,7.1112,5736,0
2015-01-15,7.3158,7.3158,7.0933,7.1379,3151,0
2015-01-16,7.1825,7.2002,7.0933,7.1395,4951,0
2015-01-20,7.1112,7.1112,7.0933,7.0933,336,0
2015-01-21,7.1825,7.1913,7.1824,7.1912,564,0
2015-01-22,7.1201,7.2002,7.1024,7.1025,5625,0
2015-01-23,7.0934,7.1539,7.0934,7.1539,1620,0
2015-01-26,7.1913,7.2002,7.0934,7.1024,1273,0
2015-01-27,7.0933,7.1825,7.0846,7.1112,14626,0
2015-01-28,7.1558,7.2179,7.0312,7.2179,7438,0
2015-01-29,7.2179,7.2179,7.0581,7.1558,2414,0
2015-01-30,7.0758,7.0758,7.0312,7.0491,4499,0
2015-02-02,7.0224,7.2002,6.9956,7.0046,12382,0
2015-02-03,7.0491,7.1112,7.0046,7.0046,1125,0
2015-02-04,6.889,7.1112,6.7824,6.9426,14392,0
2015-02-05,7.0135,7.0135,6.9779,7.0046,3762,0
2015-02-06,7.0669,7.1563,7.0669,7.1558,5124,0
2015-02-09,7.1558,7.1558,7.1469,7.1558,2374,0
2015-02-10,7.1112,7.1112,7.1112,7.1112,850,0
2015-02-11,7.0402,7.0581,7.0224,7.0224,1575,0
2015-02-12,7.1469,7.1646,7.1023,7.1023,2257,0
2015-02-13,7.1112,7.1469,7.0223,7.1112,7802,0
2015-02-17,7.0224,7.0224,6.9956,6.9956,1124,0
2015-02-18,7.0669,7.0669,6.9779,7.0581,5962,0
2015-02-19,6.9868,7.0631,6.9867,7.0631,2835,0
2015-02-20,7.0581,7.0933,7.0402,7.0669,3323,0
2015-02-23,7.0581,7.1112,6.9779,6.9868,7478,0
2015-02-24,6.9868,7.0933,6.9779,7.0931,8689,0
2015-02-25,6.9868,7.1285,6.9779,7.1285,5081,0
2015-02-26,7.0135,7.0669,7.0135,7.0669,4079,0
2015-02-27,7.0224,7.0224,6.9778,6.9779,3751,0
2015-03-02,7.0135,7.2002,7.0135,7.1112,4951,0
2015-03-03,7.1913,7.1913,7.0933,7.0933,6975,0
2015-03-04,7.1024,7.1201,7.0135,7.1112,4951,0
2015-03-05,7.0312,7.1558,7.0135,7.1288,15187,0
2015-03-06,7.2279,7.2279,7.2099,7.2279,2335,0
2015-03-09,7.2279,7.282,7.0572,7.12,8786,0
2015-03-10,7.138,7.183,7.084,7.183,6118,0
2015-03-11,7.0661,7.183,7.0392,7.1021,1556,0
2015-03-12,7.1021,7.183,6.9941,7.183,2781,0
2015-03-13,7.1561,7.1921,7.0751,7.0751,6785,0
2015-03-16,7.1471,7.1921,7.1471,7.1739,1668,0
2015-03-17,7.1921,7.1921,7.0751,7.183,5341,0
2015-03-18,7.0751,7.2189,7.0751,7.183,13457,0
2015-03-19,7.1739,7.183,7.1021,7.1471,3893,0
2015-03-20,7.282,7.282,7.12,7.12,2448,0
2015-03-23,7.2099,7.2099,7.111,7.1471,7230,0
2015-03-24,7.201,7.201,7.0751,7.0751,3003,0
2015-03-25,7.1921,7.1921,7.183,7.1921,5672,0
2015-03-26,7.1921,7.201,7.183,7.1921,7677,0
2015-03-27,7.201,7.201,7.183,7.1921,3449,0
2015-03-30,7.183,7.183,7.0932,7.1021,8452,0
2015-03-31,7.111,7.111,7.1004,7.102,8045,0
2015-04-01,7.183,7.183,7.0932,7.1021,3449,0
2015-04-02,7.084,7.084,7.084,7.084,669,0
2015-04-06,7.1021,7.1021,7.084,7.084,2891,0
2015-04-07,7.0849,7.0992,7.084,7.084,988,0
2015-04-08,7.0751,7.1021,7.0751,7.1021,1333,0
2015-04-09,7.084,7.1021,7.0751,7.1021,3429,0
2015-04-10,7.1021,7.1021,7.0122,7.0751,8342,0
2015-04-13,7.1021,7.1021,7.1021,7.1021,221,0
2015-04-14,7.1021,7.1021,7.0211,7.0301,2223,0
2015-04-15,7.1021,7.1021,7.102,7.1021,8267,0
2015-04-16,7.016,7.0741,7.016,7.0741,463,0
2015-04-17,7.1021,7.1021,7.1021,7.1021,111,0
2015-04-20,7.0211,7.1021,7.0211,7.0932,2820,0
2015-04-21,7.1021,7.1021,7.0582,7.0582,1872,0
2015-04-23,7.0572,7.0572,7.0572,7.0572,221,0
2015-04-24,7.0572,7.1021,7.0572,7.1021,4450,0
2015-04-27,7.1021,7.1021,7.0661,7.0751,4340,0
2015-04-28,7.0211,7.1021,7.0211,7.0661,10311,0
2015-04-29,7.1021,7.1739,7.0392,7.0392,23137,0
2015-04-30,7.084,7.1021,7.0572,7.1021,17019,0
2015-05-01,7.1471,7.1471,7.0211,7.0211,13571,0
2015-05-04,7.1021,7.1921,7.0932,7.1471,21802,0
2015-05-05,7.183,7.2189,7.165,7.2189,12904,0
2015-05-06,7.2189,7.2279,7.1471,7.1739,6614,0
2015-05-07,7.2189,7.219,7.2189,7.219,6203,0
2015-05-08,7.2729,7.282,7.165,7.2099,3670,0
2015-05-11,7.2998,7.3268,7.138,7.1921,29144,0
2015-05-12,7.2018,7.3556,7.201,7.282,7145,0
2015-05-13,7.282,7.3175,7.282,7.3175,3449,0
2015-05-14,7.3087,7.3268,7.2548,7.2638,9679,0
2015-05-15,7.2638,7.3357,7.2369,7.3357,5334,0
2015-05-18,7.3087,7.3087,7.3087,7.3087,587,0
2015-05-19,7.3356,7.3899,7.2475,7.3627,14110,0
2015-05-20,7.4167,7.4167,7.2459,7.2459,5116,0
2015-05-21,7.3899,7.3988,7.3537,7.3537,3670,0
2015-05-22,7.3719,7.3719,7.3447,7.3719,2002,0
2015-05-26,7.3719,7.4856,7.3673,7.4167,13972,0
2015-05-27,7.5247,7.5247,7.4077,7.4077,4228,0
2015-05-28,7.4976,7.4976,7.3448,7.3448,7304,0
2015-06-01,7.4435,7.4887,7.416,7.4887,2082,0
2015-06-02,7.4976,7.5965,7.4976,7.4976,890,0
2015-06-03,7.4976,7.5875,7.4167,7.4167,2335,0
2015-06-04,7.3899,7.4345,7.3899,7.4345,557,0
2015-06-05,7.4167,7.6415,7.4167,7.4708,10233,0
2015-06-08,7.7251,7.7251,7.6343,7.7251,3851,0
2015-06-09,7.5707,7.7251,7.5616,7.5616,4280,0
2015-06-10,7.5253,7.6707,7.5163,7.5411,753,0
2015-06-11,7.6196,7.6196,7.5253,7.5253,2224,0
2015-06-12,7.5163,7.6343,7.5163,7.5342,1320,0
2015-06-15,7.5253,7.5253,7.4979,7.4979,440,0
2015-06-16,7.6343,7.6343,7.4433,7.5342,10783,0
2015-06-17,7.5432,7.5432,7.5432,7.5432,110,0
2015-06-18,7.7162,7.7162,7.4616,7.4889,3081,0
2015-06-19,7.598,7.7251,7.5798,7.7251,2419,0
2015-06-22,7.7251,7.7251,7.7162,7.7251,4180,0
2015-06-23,7.7162,7.7162,7.5342,7.5342,4541,0
2015-06-24,7.6524,7.7251,7.6524,7.7251,3851,0
2015-06-25,7.5888,7.5888,7.5888,7.5888,329,0
2015-06-26,7.7251,8.6338,7.7251,8.1887,13204,0
2015-06-29,8.5431,8.5431,7.8161,7.8616,7262,0
2015-06-30,9.2435,9.2435,7.8995,8.1523,6142,0
2015-07-02,8.5431,8.5431,7.9071,7.9071,1982,0
2015-07-06,7.8522,8.2341,7.7162,7.8251,14303,0
2015-07-07,7.7342,7.8522,7.6707,7.8522,2641,0
2015-07-08,7.7251,7.7797,7.7251,7.7523,3411,0
2015-07-09,7.7162,7.7162,7.6253,7.6253,1982,0
2015-07-10,7.7071,7.7978,7.7071,7.7978,880,0
2015-07-14,7.607,7.7251,7.607,7.7071,4603,0
2015-07-15,7.6178,7.7616,7.6178,7.7616,3450,0
2015-07-16,7.607,7.6343,6.998,7.1525,30698,0
2015-07-17,7.3616,7.7617,7.2252,7.7617,6271,0
2015-07-20,7.5253,7.5342,7.407,7.407,3631,0
2015-07-21,7.3616,7.4798,7.3616,7.4798,6932,0
2015-07-22,7.4798,7.7617,7.4525,7.5432,10343,0
2015-07-23,7.6253,7.6343,7.5888,7.6343,2091,0
2015-07-24,7.7523,7.7707,7.4525,7.5163,4731,0
2015-07-28,7.5342,7.5342,7.5342,7.5342,329,0
2015-07-30,7.507,7.6434,7.507,7.6343,990,0
2015-07-31,7.6343,7.6434,7.6343,7.6434,1320,0
2015-08-03,7.5616,7.6253,7.5616,7.6253,1119,0
2015-08-05,7.7707,7.7707,7.5432,7.5432,2970,0
2015-08-06,7.5432,7.7707,7.3433,7.7707,3784,0
2015-08-10,7.5342,7.7707,7.5342,7.6434,7371,0
2015-08-11,7.6979,7.9616,7.6979,7.8522,3194,0
2015-08-12,7.7978,7.807,7.507,7.6343,2201,0
2015-08-13,7.607,7.6524,7.607,7.6434,990,0
2015-08-14,7.6343,7.6797,7.6343,7.6616,4841,0
2015-08-17,7.6616,7.6707,7.4708,7.5616,3522,0
2015-08-18,7.5798,7.6343,7.5707,7.5798,4620,0
2015-08-19,7.4979,7.6707,7.4979,7.5523,551,0
2015-08-20,7.4525,7.507,7.4525,7.507,662,0
2015-08-24,7.4616,7.7342,7.4616,7.4979,3324,0
2015-08-25,7.5163,7.5342,7.507,7.507,1099,0
2015-08-26,7.4798,7.5342,7.4616,7.5342,1210,0
2015-08-27,7.5342,7.5342,7.4616,7.4616,1210,0
2015-08-28,7.4616,7.6343,7.4616,7.4798,5171,0
2015-08-31,7.4616,7.4616,7.4616,7.4616,662,0
2015-09-01,7.6343,7.6343,7.4616,7.6253,2641,0
2015-09-02,7.6162,7.6162,7.4525,7.4798,9684,0
2015-09-03,7.4522,7.6358,7.4522,7.6358,3591,0
2015-09-04,7.5072,7.5072,7.4522,7.4522,2178,0
2015-09-08,7.443,7.443,7.2685,7.2959,5550,0
2015-09-09,7.3419,7.3604,7.2776,7.2776,3919,0
2015-09-10,7.3604,7.4889,7.351,7.4889,2600,0
2015-09-11,7.4889,7.7095,7.3511,7.7003,5115,0
2015-09-14,7.4707,7.553,7.3879,7.4063,3156,0
2015-09-15,7.5072,7.5624,7.4246,7.4246,3372,0
2015-09-16,7.3604,7.3788,7.3419,7.3788,6857,0
2015-09-17,7.3879,7.7095,7.3879,7.7095,1732,0
2015-09-18,7.5809,10.016,7.553,10.016,102624,0
2015-09-21,8.4996,8.4996,8.0495,8.1046,42335,0
2015-09-22,8.4537,8.4537,8.1872,8.408,5767,0
2015-09-23,8.3251,8.408,8.3251,8.3802,8592,0
2015-09-24,8.408,8.7293,8.371,8.6007,14207,0
2015-09-25,8.6744,8.7294,8.2792,8.7294,8815,0
2015-09-28,8.6744,8.6744,8.4813,8.5823,1184,0
2015-09-29,8.4996,8.7294,8.3251,8.4996,10557,0
2015-09-30,8.5914,8.5914,8.1689,8.3343,1087,0
2015-10-01,8.4537,8.4537,8.0495,8.2701,3482,0
2015-10-02,8.6375,8.6375,8.316,8.4813,870,0
2015-10-05,8.6744,8.6744,8.3434,8.3434,364,0
2015-10-06,8.4537,8.4537,8.4537,8.4537,217,0
2015-10-07,8.4537,8.6744,8.4537,8.6651,1307,0
2015-10-08,8.408,8.61,8.408,8.61,436,0
2015-10-09,8.4354,8.4354,8.4354,8.4354,109,0
2015-10-12,8.5456,8.5456,8.5456,8.5456,437,0
2015-10-13,8.6744,8.6744,8.6744,8.6744,217,0
2015-10-14,8.6744,8.6744,8.6744,8.6744,109,0
2015-10-15,8.4537,8.7294,8.4537,8.7294,1632,0
2015-10-16,8.6375,8.6375,8.4171,8.4537,3919,0
2015-10-19,8.5456,8.5456,8.5456,8.5456,675,0
2015-10-21,8.2701,8.2701,8.123,8.1781,2286,0
2015-10-23,8.123,8.123,8.123,8.123,436,0
2015-10-26,8.1322,8.2976,7.9575,8.2976,2394,0
2015-10-27,8.2976,8.2976,7.8106,7.9484,1307,0
2015-10-30,8.031,8.031,8.031,8.031,217,0
2015-11-02,8.1599,8.2133,8.0863,8.0863,943,0
2015-11-03,8.123,8.123,7.9024,7.9758,6966,0
2015-11-04,7.9394,7.9394,7.9301,7.9301,1265,0
2015-11-06,8.0586,8.123,8.0586,8.123,870,0
2015-11-09,8.0477,8.0477,7.9485,8.0126,767,0
2015-11-10,8.0862,8.1966,8.0862,8.1781,2502,0
2015-11-11,8.2701,8.4905,8.2701,8.4905,544,0
2015-11-12,8.2701,8.2701,8.2701,8.2701,217,0
2015-11-13,8.1966,8.1966,7.4707,7.4889,20786,0
2015-11-16,7.728,7.9024,7.728,7.9024,1307,0
2015-11-17,7.8747,7.9484,7.8565,7.8932,4897,0
2015-11-18,8.1966,8.1966,7.5991,7.682,3264,0
2015-11-19,7.9301,8.2149,7.9301,8.1507,3264,0
2015-11-20,8.4171,8.4171,7.7738,7.9393,8162,0
2015-11-23,7.9944,8.2976,7.9944,8.2976,1307,0
2015-11-24,8.408,8.4171,8.362,8.362,1196,0
2015-11-25,8.518,8.518,8.518,8.518,436,0
2015-11-27,8.518,8.7017,7.6634,8.261,4136,0
2015-11-30,8.362,8.408,8.2332,8.2517,2611,0
2015-12-01,8.3527,8.447,8.3527,8.447,1649,0
2015-12-02,8.463,8.6558,8.2701,8.421,5105,0
2015-12-03,8.711,8.711,8.6115,8.6115,1058,0
2015-12-04,8.8528,8.8621,8.2831,8.7781,5568,0
2015-12-07,8.3111,8.7033,8.1804,8.1804,6855,0
2015-12-08,8.5446,8.638,8.2925,8.6287,7957,0
2015-12-09,8.7781,8.7781,8.2643,8.4231,1071,0
2015-12-10,8.4231,8.4231,8.4231,8.4231,1071,0
2015-12-11,8.5073,8.7687,8.1804,8.7687,2679,0
2015-12-14,8.5446,8.61,8.4979,8.498,1565,0
2015-12-15,8.694,8.7781,8.6753,8.7501,1285,0
2015-12-16,8.5911,8.5911,8.2831,8.2925,4283,0
2015-12-17,8.7687,8.7687,8.3111,8.3111,536,0
2015-12-18,8.5353,8.8621,8.5353,8.8621,3854,0
2015-12-21,8.6287,8.6287,8.47,8.6194,3427,0
2015-12-22,8.7501,8.8714,8.5391,8.8435,5616,0
2015-12-23,8.5726,8.8154,8.5726,8.8154,9960,0
2015-12-24,8.8246,8.8714,8.6012,8.8621,7222,0
2015-12-28,8.8154,8.8154,8.7781,8.7781,2313,0
2015-12-29,8.8154,8.8528,8.7944,8.8528,2604,0
2015-12-30,8.9183,9.1046,8.8714,8.8714,3500,0
2015-12-31,9.0205,9.0244,8.7968,8.9554,4354,0
2016-01-04,9.0395,9.1046,8.9183,8.9183,7259,0
2016-01-05,8.8714,8.8714,8.554,8.554,4941,0
2016-01-06,8.7407,8.9222,8.2271,8.4046,5622,0
2016-01-07,8.6566,8.7781,8.4979,8.7781,1809,0
2016-01-08,8.7313,8.7313,8.7313,8.7313,373,0
2016-01-11,8.6194,8.6194,8.6194,8.6194,203,0
2016-01-12,8.5353,8.5353,8.5353,8.5353,107,0
2016-01-15,8.8061,8.8061,8.8061,8.8061,120,0
2016-01-19,8.6566,8.6566,8.6566,8.6566,1393,0
2016-01-20,8.7874,8.7874,8.4513,8.4513,939,0
2016-01-21,8.4514,8.47,8.4513,8.47,1178,0
2016-01-22,8.7406,8.7406,8.5911,8.5911,803,0
2016-01-25,8.4513,8.455,8.4513,8.455,415,0
2016-01-26,8.4607,8.4607,8.4607,8.4607,1641,0
2016-01-27,8.6036,8.6036,8.4513,8.4513,2582,0
2016-01-28,8.666,8.666,8.4513,8.4513,1926,0
2016-01-29,8.4607,8.666,8.4138,8.4418,5986,0
2016-02-01,8.4046,8.4046,8.214,8.2178,1333,0
2016-02-02,8.3535,8.3672,8.3283,8.3672,2152,0
2016-02-03,8.4046,8.4046,8.4046,8.4046,1287,0
2016-02-04,8.4047,8.5911,8.4046,8.405,2464,0
2016-02-10,8.5911,8.5911,8.5911,8.5911,222,0
2016-02-11,8.4325,8.4325,8.4325,8.4325,592,0
2016-02-12,8.4325,8.4661,8.4325,8.4661,1307,0
2016-02-16,8.5633,8.5633,8.5633,8.5633,428,0
2016-02-17,8.5642,8.596,8.4231,8.4979,2214,0
2016-02-18,8.5446,8.5557,8.5446,8.5557,684,0
2016-02-19,8.5633,8.7501,8.5633,8.7501,2286,0
2016-02-22,8.4513,8.4651,8.4513,8.4651,214,0
2016-02-24,8.4886,8.4886,8.4138,8.4138,4983,0
2016-02-25,8.4231,8.4325,8.4231,8.4231,749,0
2016-02-26,8.4245,8.4245,8.4046,8.4046,2742,0
2016-02-29,8.526,8.526,8.2925,8.2925,4164,0
2016-03-01,8.7686,8.7686,8.3299,8.4046,6553,0
2016-03-02,8.3299,8.7175,8.3299,8.3672,4584,0
2016-03-03,8.3299,8.638,8.3299,8.4513,2799,0
2016-03-04,8.6556,8.725,8.6495,8.6495,1902,0
2016-03-07,8.6495,8.6835,8.6495,8.6835,429,0
2016-03-08,8.6777,8.6777,8.5834,8.5834,1539,0
2016-03-09,8.5456,8.6495,8.5456,8.6495,520,0
2016-03-10,8.5645,8.8195,8.5645,8.6637,1238,0
2016-03-11,8.7675,8.8666,8.6722,8.6731,1640,0
2016-03-14,8.6967,8.6968,8.6967,8.6967,430,0
2016-03-15,8.791,8.791,8.5268,8.6872,1394,0
2016-03-17,8.8571,8.8571,8.8195,8.8195,532,0
2016-03-18,8.8477,8.8666,8.8195,8.8571,5905,0
2016-03-21,8.8666,8.8666,8.234,8.7344,5626,0
2016-03-23,8.8289,8.9233,8.8289,8.9233,9339,0
2016-03-24,8.9233,8.9233,8.9233,8.9233,2965,0
2016-03-28,8.9233,8.9233,8.8289,8.8289,424,0
2016-03-29,8.7439,8.7439,8.5645,8.5645,740,0
2016-03-31,8.8761,8.8761,8.5645,8.5645,2215,0
2016-04-01,8.8272,8.8666,8.7062,8.7062,595,0
2016-04-04,8.6392,8.9232,8.6306,8.6306,5296,0
2016-04-06,8.5174,8.6778,8.5174,8.6778,212,0
2016-04-07,8.7344,8.7344,8.6456,8.6456,424,0
2016-04-08,8.5928,8.5928,8.4134,8.5174,3947,0
2016-04-11,8.5174,8.7816,8.5174,8.6872,30729,0
2016-04-12,8.6778,8.7344,8.6778,8.7344,804,0
2016-04-13,8.6041,8.9137,8.6041,8.6683,1905,0
2016-04-14,8.6842,8.7344,8.6842,8.7322,1693,0
2016-04-15,8.725,8.7344,8.5551,8.5551,4082,0
2016-04-18,8.9017,8.9017,8.7344,8.7344,1044,0
2016-04-19,8.7939,8.7939,8.7939,8.7939,212,0
2016-04-20,8.9044,8.9044,8.9044,8.9044,158,0
2016-04-22,8.8072,8.8072,8.6683,8.6683,2700,0
2016-04-25,8.6683,9.0741,8.6683,8.98,10280,0
2016-04-26,8.6683,8.9706,8.6683,8.9705,962,0
2016-04-27,8.9705,9.1586,8.9705,9.0366,4660,0
2016-04-28,9.2068,9.2068,8.9705,9.0655,5507,0
2016-04-29,9.0646,9.1827,9.0646,9.0741,1272,0
2016-05-02,9.1644,9.2068,9.1542,9.1586,1300,0
2016-05-03,9.119,9.2068,9.0646,9.0646,953,0
2016-05-04,9.0798,9.1779,9.0646,9.1596,1744,0
2016-05-05,9.2068,9.2068,9.1856,9.1875,8203,0
2016-05-06,9.0646,9.1586,9.0646,9.1122,7313,0
2016-05-10,9.2068,9.2164,9.1875,9.1875,12994,0
2016-05-11,9.2068,9.2155,9.1217,9.2096,4273,0
2016-05-12,9.2726,9.3385,9.1542,9.3385,4458,0
2016-05-13,9.2746,9.2746,9.2068,9.2068,2541,0
2016-05-16,9.2068,9.2068,9.1586,9.2068,1524,0
2016-05-17,9.2068,9.3964,9.2068,9.2164,5100,0
2016-05-18,9.3198,9.3198,8.7182,8.81,15253,0
2016-05-19,9.3198,9.3198,9.0817,9.1779,1819,0
2016-05-20,9.0272,9.2068,8.81,8.81,3411,0
2016-05-23,8.81,9.1683,8.81,8.8477,5549,0
2016-05-24,9.0452,9.1495,9.0452,9.0807,826,0
2016-05-25,9.202,9.202,9.0646,9.0646,1378,0
2016-05-26,9.1586,9.1586,9.1586,9.1586,1472,0
2016-05-27,9.1933,9.201,9.1596,9.1991,3815,0
2016-05-31,9.3009,9.3296,9.2902,9.3296,2053,0
2016-06-01,9.3669,9.3669,9.3067,9.3669,3628,0
2016-06-02,9.3669,9.4414,9.3473,9.4414,5156,0
2016-06-03,9.3385,9.3669,9.3385,9.3473,4215,0
2016-06-06,9.3473,9.3669,9.2164,9.3669,6427,0
2016-06-07,9.3964,9.3964,9.2629,9.3865,4909,0
2016-06-08,9.4523,9.4642,9.4523,9.4523,2122,0
2016-06-09,9.4919,9.4919,9.1693,9.2999,4728,0
2016-06-10,9.2999,9.2999,9.1285,9.2911,2550,0
2016-06-13,9.2338,9.2522,9.0807,9.1285,2515,0
2016-06-14,9.0618,9.4052,9.0618,9.3473,6722,0
2016-06-15,9.3473,9.3473,9.1095,9.1095,1408,0
2016-06-16,9.3473,9.3473,9.2405,9.3473,3879,0
2016-06-17,9.4325,9.4325,9.2049,9.3865,11420,0
2016-06-20,9.4424,9.4919,9.2999,9.2999,14913,0
2016-06-21,9.4622,9.4919,9.3571,9.3571,91146,0
2016-06-22,9.529,9.538,9.529,9.538,315,0
2016-06-23,9.4523,9.511,9.4434,9.501,3923,0
2016-06-24,9.511,9.538,9.1952,9.4424,12371,0
2016-06-27,9.538,9.538,9.3198,9.4652,2453,0
2016-06-28,9.3375,9.3571,9.3375,9.3571,1591,0
2016-06-29,9.4464,9.482,9.4464,9.482,1315,0
2016-06-30,9.4424,9.4919,9.3198,9.3198,1080,0
2016-07-01,9.3865,9.3865,9.3865,9.3865,106,0
2016-07-05,9.3287,9.3964,9.3096,9.3964,629,0
2016-07-06,9.3571,9.4721,9.3571,9.4721,1809,0
2016-07-07,9.3473,9.4052,9.3198,9.3865,1294,0
2016-07-08,9.4012,9.4761,9.4012,9.4761,326,0
2016-07-11,9.3748,9.3748,9.3748,9.3748,105,0
2016-07-12,9.482,9.482,9.482,9.482,523,0
2016-07-13,9.3198,9.3689,9.3198,9.3689,3071,0
2016-07-15,9.482,9.482,9.2999,9.3257,6586,0
2016-07-18,9.3198,9.3198,9.3198,9.3198,123,0
2016-07-19,9.3375,9.3375,9.3375,9.3375,315,0
2016-07-20,9.3865,9.3865,9.3865,9.3865,1161,0
2016-07-21,9.4622,9.4622,9.4622,9.4622,289,0
2016-07-25,9.4424,9.777,9.3964,9.748,69400,0
2016-07-26,9.758,9.758,9.4672,9.511,2625,0
2016-07-27,9.537,9.537,9.4701,9.488,707,0
2016-07-28,9.4216,9.538,9.4216,9.538,3992,0
2016-07-29,9.538,9.701,9.538,9.623,7002,0
2016-08-01,9.538,9.538,9.538,9.538,357,0
2016-08-02,9.682,9.682,9.538,9.538,3023,0
2016-08-03,9.652,9.652,9.604,9.604,210,0
2016-08-04,9.671,9.672,9.4052,9.4523,8038,0
2016-08-05,9.4622,9.595,9.4622,9.4919,1549,0
2016-08-08,9.4503,9.4503,9.4503,9.4503,163,0
2016-08-09,9.524,9.524,9.4761,9.4761,1363,0
2016-08-10,9.511,9.511,9.511,9.511,134,0
2016-08-11,9.486,9.486,9.486,9.486,1049,0
2016-08-12,9.538,9.538,9.538,9.538,420,0
2016-08-15,9.538,9.538,9.538,9.538,1443,0
2016-08-16,9.3964,9.538,9.3964,9.486,2831,0
2016-08-17,9.489,9.489,9.4602,9.4602,4299,0
2016-08-18,9.4919,9.4919,9.4919,9.4919,1818,0
2016-08-19,9.538,9.538,9.4919,9.509,3355,0
2016-08-22,9.538,9.538,9.502,9.538,6291,0
2016-08-23,9.4424,9.72,9.4424,9.625,17733,0
2016-08-24,9.634,9.767,9.625,9.71,4509,0
2016-08-25,9.701,9.71,9.538,9.634,7600,0
2016-08-26,9.529,9.53,9.529,9.529,1294,0
2016-08-29,9.622,9.685,9.622,9.672,3197,0
2016-08-30,9.682,9.682,9.583,9.604,4914,0
2016-08-31,9.609,9.672,9.609,9.672,2199,0
2016-09-01,9.682,10.712,9.655,9.963,30921,0
2016-09-02,10.253,10.827,10.253,10.353,14813,0
2016-09-06,10.483,10.732,9.921,10.016,10871,0
2016-09-07,10.006,10.796,10.006,10.122,7061,0
2016-09-08,10.14,10.411,10.14,10.411,3531,0
2016-09-09,10.266,10.439,10.093,10.14,2386,0
2016-09-12,10.266,10.541,10.17,10.498,1037,0
2016-09-14,10.372,10.508,10.333,10.333,1089,0
2016-09-15,10.488,10.488,10.132,10.392,2424,0
2016-09-16,10.498,10.892,10.276,10.892,7276,0
2016-09-19,10.882,10.882,10.18,10.362,1600,0
2016-09-20,10.362,10.594,10.266,10.411,16836,0
2016-09-21,10.518,10.786,10.454,10.508,8269,0
2016-09-22,10.638,10.68,10.638,10.652,1969,0
2016-09-23,10.751,10.796,10.364,10.364,13976,0
2016-09-26,10.527,10.892,10.508,10.768,4359,0
2016-09-27,10.73,10.748,10.555,10.748,1344,0
2016-09-28,10.843,10.843,10.67,10.776,1109,0
2016-09-29,10.596,10.596,10.508,10.508,2183,0
2016-09-30,10.518,10.518,10.49,10.49,1077,0
2016-10-03,10.73,10.73,10.36,10.411,1302,0
2016-10-04,10.289,10.7,10.17,10.556,2230,0
2016-10-06,10.546,10.694,10.325,10.463,3096,0
2016-10-07,10.609,10.609,10.468,10.604,886,0
2016-10-10,10.468,10.468,10.468,10.468,622,0
2016-10-12,10.385,10.385,10.385,10.385,518,0
2016-10-13,10.181,10.7,10.181,10.7,1328,0
2016-10-14,10.72,10.72,10.536,10.536,2075,0
2016-10-17,10.102,10.433,9.977,10.433,3582,0
2016-10-18,10.372,10.372,10.026,10.122,3636,0
2016-10-19,10.355,10.355,10.355,10.355,104,0
2016-10-20,10.599,10.599,10.599,10.599,467,0
2016-10-21,10.604,10.604,10.218,10.218,561,0
2016-10-24,10.345,10.345,10.17,10.17,1075,0
2016-10-25,10.122,10.218,10.073,10.073,1837,0
2016-10-27,10.411,10.411,10.411,10.411,716,0
2016-10-28,10.437,10.437,10.26,10.26,602,0
2016-10-31,10.487,10.503,10.315,10.315,828,0
2016-11-04,10.122,10.362,10.073,10.073,1556,0
2016-11-07,10.127,10.158,10.122,10.158,2563,0
2016-11-08,10.362,10.362,10.362,10.362,250,0
2016-11-09,10.266,10.362,10.266,10.362,1166,0
2016-11-10,10.122,10.238,10.122,10.238,511,0
2016-11-11,10.266,10.508,10.266,10.508,1942,0
2016-11-14,10.7,10.7,10.555,10.555,1530,0
2016-11-15,10.458,10.84,10.315,10.748,1916,0
2016-11-16,10.845,10.845,10.19,10.411,3119,0
2016-11-17,10.411,10.614,10.411,10.614,3478,0
2016-11-18,10.647,10.941,10.647,10.936,2049,0
2016-11-21,10.941,10.941,10.652,10.917,7738,0
2016-11-22,10.941,11.471,10.936,11.375,16437,0
2016-11-23,11.423,11.953,11.411,11.809,8427,0
2016-11-25,11.953,11.953,11.664,11.664,2004,0
2016-11-28,12.049,12.049,11.713,11.76,6265,0
2016-11-29,11.774,11.931,11.725,11.76,5952,0
2016-11-30,11.76,11.809,11.713,11.76,12532,0
2016-12-01,11.664,11.905,11.38,11.76,6874,0
2016-12-02,11.856,12.049,11.713,12.001,2172,0
2016-12-05,12.049,12.049,11.809,11.856,12401,0
2016-12-06,12.049,12.338,12.001,12.242,16350,0
2016-12-07,14.828,14.828,11.815,12.932,22538,0
2016-12-08,12.787,13.127,12.107,12.544,9205,0
2016-12-09,12.252,12.665,12.204,12.398,10383,0
2016-12-12,12.509,12.509,12.227,12.301,4364,0
2016-12-13,12.301,13.03,12.301,12.932,6533,0
2016-12-14,12.641,12.932,12.349,12.398,4617,0
2016-12-15,12.446,12.738,12.446,12.738,3065,0
2016-12-16,12.733,12.738,12.349,12.398,4141,0
2016-12-19,12.398,12.459,12.326,12.398,7422,0
2016-12-20,12.544,12.932,12.544,12.885,7019,0
2016-12-21,12.932,13.079,12.932,13.079,2744,0
2016-12-22,13.079,13.127,12.738,13.127,1623,0
2016-12-23,12.646,13.127,12.646,13.127,3702,0
2016-12-27,13.127,13.127,12.952,13.127,682,0
2016-12-28,13.122,13.122,13.079,13.079,582,0
2016-12-29,13.127,13.127,13.049,13.049,998,0
2016-12-30,13.127,13.127,12.885,13.127,2187,0
2017-01-03,12.982,12.982,12.982,12.982,362,0
2017-01-04,13.079,13.079,12.885,12.982,4172,0
2017-01-05,13.079,13.079,12.824,12.824,2713,0
2017-01-06,12.982,12.982,12.763,12.84,1213,0
2017-01-09,12.689,13.034,12.641,13.029,2306,0
2017-01-10,12.962,13.074,12.962,13.074,519,0
2017-01-11,13.008,13.008,13.008,13.008,412,0
2017-01-12,12.895,12.932,12.768,12.932,2368,0
2017-01-13,13.079,13.079,12.743,13.074,2219,0
2017-01-17,13.079,13.079,12.252,12.446,13024,0
2017-01-18,12.301,12.446,12.204,12.301,3219,0
2017-01-19,12.204,12.301,12.204,12.252,2801,0
2017-01-20,12.301,12.301,12.301,12.301,619,0
2017-01-23,12.349,12.493,12.331,12.349,1304,0
2017-01-24,12.495,12.495,12.301,12.301,732,0
2017-01-25,12.32,12.398,12.32,12.368,2070,0
2017-01-26,12.398,12.398,12.252,12.301,2472,0
2017-01-27,12.252,12.349,12.252,12.349,1749,0
2017-01-30,12.349,12.349,12.154,12.154,7790,0
2017-01-31,12.154,12.301,12.154,12.154,1906,0
2017-02-01,12.349,12.349,12.154,12.204,947,0
2017-02-02,12.252,12.349,12.252,12.267,1584,0
2017-02-03,12.304,12.349,12.252,12.349,2654,0
2017-02-06,12.308,12.349,12.282,12.282,3549,0
2017-02-07,12.349,12.349,12.326,12.349,3598,0
2017-02-08,12.349,12.349,12.349,12.349,401,0
2017-02-09,12.349,12.446,12.331,12.331,1760,0
2017-02-10,12.446,12.446,12.349,12.397,2612,0
2017-02-13,12.349,12.349,12.349,12.349,1028,0
2017-02-14,12.446,12.446,12.446,12.446,318,0
2017-02-15,12.398,12.398,12.326,12.326,514,0
2017-02-16,12.398,12.446,12.261,12.301,3559,0
2017-02-17,12.398,12.398,12.252,12.252,5041,0
2017-02-21,12.252,12.446,12.252,12.429,3521,0
2017-02-22,12.349,12.446,12.252,12.446,2077,0
2017-02-23,12.301,12.301,12.252,12.301,3141,0
2017-02-24,12.301,12.326,12.301,12.326,1609,0
2017-02-27,12.301,12.301,12.252,12.295,1635,0
2017-02-28,12.252,12.252,12.252,12.252,155,0
2017-03-01,12.349,12.349,12.252,12.295,3753,0
2017-03-02,12.301,12.301,12.274,12.301,2422,0
2017-03-03,12.252,12.307,12.252,12.307,1587,0
2017-03-06,12.276,12.296,12.276,12.296,358,0
2017-03-07,12.276,12.278,12.252,12.278,1822,0
2017-03-08,12.36,12.409,12.36,12.409,2595,0
2017-03-09,12.261,12.261,12.237,12.261,1592,0
2017-03-10,12.218,12.409,12.213,12.311,2410,0
2017-03-13,12.409,12.458,12.311,12.311,5175,0
2017-03-14,12.311,12.36,12.213,12.213,1978,0
2017-03-15,11.967,12.311,11.869,11.919,3591,0
2017-03-16,11.919,11.919,10.006,11.521,40194,0
2017-03-17,11.379,11.869,11.33,11.771,9999,0
2017-03-20,11.821,12.306,11.821,12.261,4984,0
2017-03-21,12.36,12.36,11.477,12.017,8976,0
2017-03-22,11.869,12.163,11.281,12.163,13717,0
2017-03-23,12.163,12.261,12.163,12.213,1674,0
2017-03-24,12.115,12.23,12.115,12.23,2537,0
2017-03-27,12.261,12.261,12.213,12.213,2169,0
2017-03-28,12.065,12.36,12.065,12.311,6709,0
2017-03-29,12.139,12.409,12.139,12.409,357,0
2017-03-30,12.409,12.409,12.409,12.409,1122,0
2017-03-31,11.919,12.115,11.188,12.065,18661,0
2017-04-03,12.065,12.175,12.017,12.017,2376,0
2017-04-04,12.163,12.163,11.673,11.673,1139,0
2017-04-05,11.771,12.115,11.771,11.771,11853,0
2017-04-06,11.771,11.821,11.771,11.771,1538,0
2017-04-07,11.624,11.813,11.575,11.771,5863,0
2017-04-10,11.869,11.869,11.771,11.771,14728,0
2017-04-11,11.919,11.919,11.723,11.771,8726,0
2017-04-12,11.673,11.894,11.531,11.624,4435,0
2017-04-13,11.771,11.771,11.673,11.673,3181,0
2017-04-17,11.629,11.771,11.183,11.771,13113,0
2017-04-18,11.477,11.636,11.236,11.379,4474,0
2017-04-19,11.428,11.698,11.428,11.477,4865,0
2017-04-20,11.477,11.673,11.379,11.526,4054,0
2017-04-21,11.575,11.575,11.482,11.482,3020,0
2017-04-24,11.502,11.771,11.502,11.575,4305,0
2017-04-25,11.61,11.624,11.477,11.624,5537,0
2017-04-26,11.648,11.723,11.526,11.723,804,0
2017-04-27,11.723,11.771,11.673,11.766,13181,0
2017-04-28,11.751,11.751,11.575,11.639,4792,0
2017-05-01,11.723,11.723,11.231,11.526,9005,0
2017-05-02,11.526,11.771,11.526,11.771,1728,0
2017-05-03,11.526,11.723,11.526,11.723,2243,0
2017-05-04,11.771,11.771,11.542,11.542,3350,0
2017-05-05,11.526,11.723,11.526,11.723,1610,0
2017-05-08,11.723,11.723,11.723,11.723,744,0
2017-05-09,11.869,11.869,11.771,11.771,506,0
2017-05-10,11.869,11.869,11.771,11.771,4177,0
2017-05-12,11.723,11.723,11.723,11.723,6172,0
2017-05-15,11.723,11.869,11.723,11.821,2949,0
2017-05-16,11.723,11.771,11.723,11.723,3864,0
2017-05-17,11.723,11.739,11.723,11.723,12081,0
2017-05-19,11.723,11.723,11.723,11.723,3019,0
2017-05-22,11.723,11.738,11.723,11.738,769,0
2017-05-23,11.771,11.771,11.746,11.771,434,0
2017-05-25,11.723,11.733,11.526,11.575,14028,0
2017-05-26,11.718,11.718,11.607,11.607,2870,0
2017-05-30,11.673,11.723,11.673,11.673,1261,0
2017-05-31,11.624,11.723,11.526,11.723,776,0
2017-06-01,11.723,11.723,11.575,11.624,1291,0
2017-06-02,11.624,11.624,11.624,11.624,272,0
2017-06-05,11.624,11.624,11.118,11.379,5100,0
2017-06-06,11.575,11.771,11.575,11.673,3128,0
2017-06-07,11.427,11.68,11.427,11.485,3132,0
2017-06-08,11.609,11.609,11.609,11.609,302,0
2017-06-09,11.435,11.584,11.237,11.237,4980,0
2017-06-13,11.341,11.435,11.237,11.237,2809,0
2017-06-14,11.525,11.525,11.28,11.28,1507,0
2017-06-15,11.435,11.831,11.435,11.831,491,0
2017-06-16,11.435,11.6,11.435,11.6,983,0
2017-06-19,11.683,11.876,11.386,11.782,3053,0
2017-06-20,11.881,11.881,11.732,11.771,4556,0
2017-06-21,11.881,11.881,11.485,11.881,2676,0
2017-06-22,11.633,11.881,11.633,11.831,5074,0
2017-06-23,11.76,11.786,11.76,11.782,1624,0
2017-06-26,11.721,11.721,11.721,11.721,1012,0
2017-06-27,11.464,11.464,11.464,11.464,202,0
2017-06-28,11.881,11.881,11.435,11.881,4840,0
2017-06-29,11.861,11.881,11.658,11.658,3140,0
2017-06-30,11.534,12.079,11.534,12.079,5309,0
2017-07-05,12.129,12.129,11.584,11.584,1003,0
2017-07-06,11.732,11.732,11.732,11.732,112,0
2017-07-07,11.579,11.579,11.579,11.579,503,0
2017-07-10,11.782,11.831,11.782,11.782,1197,0
2017-07-11,11.732,11.881,11.732,11.831,1459,0
2017-07-12,11.881,11.881,11.831,11.831,728,0
2017-07-13,11.831,11.864,11.831,11.864,1313,0
2017-07-14,11.831,11.881,11.831,11.881,382,0
2017-07-17,11.836,11.836,11.485,11.802,4003,0
2017-07-18,11.485,11.881,11.485,11.633,913,0
2017-07-19,11.485,11.485,11.485,11.485,449,0
2017-07-20,11.714,11.714,11.714,11.714,207,0
2017-07-21,11.782,11.782,11.782,11.782,727,0
2017-07-24,11.881,11.881,11.831,11.831,614,0
2017-07-25,11.881,11.881,11.787,11.881,1736,0
2017-07-26,11.732,11.737,11.732,11.737,516,0
2017-07-31,11.732,11.881,11.732,11.881,3673,0
2017-08-02,11.881,11.881,11.881,11.881,223,0
2017-08-03,11.732,11.737,11.732,11.732,1993,0
2017-08-07,11.732,11.732,11.584,11.584,5373,0
2017-08-08,11.683,11.708,11.633,11.633,3390,0
2017-08-09,11.534,11.633,11.534,11.633,1634,0
2017-08-10,11.485,11.504,11.485,11.504,705,0
2017-08-11,11.435,11.435,11.435,11.435,199,0
2017-08-14,11.485,11.584,11.485,11.584,4864,0
2017-08-15,11.584,11.584,11.584,11.584,101,0
2017-08-16,11.609,11.609,11.435,11.435,3449,0
2017-08-17,11.602,11.602,11.562,11.562,1565,0
2017-08-18,11.584,11.881,11.584,11.881,7884,0
2017-08-21,11.831,11.881,11.534,11.683,8647,0
2017-08-22,11.732,11.787,11.732,11.787,1719,0
2017-08-23,11.881,11.881,11.633,11.633,5155,0
2017-08-24,11.633,11.693,11.633,11.693,3654,0
2017-08-25,11.633,11.7,11.633,11.7,2483,0
2017-08-28,11.881,11.881,11.782,11.782,2380,0
2017-08-29,11.749,11.881,11.732,11.831,2011,0
2017-08-30,11.732,11.831,11.732,11.732,654,0
2017-08-31,11.881,11.881,11.782,11.782,3132,0
2017-09-01,11.732,11.732,11.732,11.732,101,0
2017-09-05,11.732,11.881,11.732,11.881,1198,0
2017-09-06,11.881,11.98,11.876,11.98,10784,0
2017-09-07,11.925,12.1,11.925,12.1,1353,0
2017-09-08,11.95,12.05,11.95,12.05,2658,0
2017-09-11,11.85,12.1,11.85,11.925,2210,0
2017-09-12,12.15,12.15,11.75,11.8,1631,0
2017-09-13,11.8,11.8,11.7,11.8,1407,0
2017-09-14,11.7,11.8,11.6,11.7,2751,0
2017-09-15,11.7,11.7,11.65,11.65,2784,0
2017-09-18,11.75,11.75,11.6,11.65,2260,0
2017-09-19,11.6,11.8,11.6,11.655,8529,0
2017-09-20,11.8,11.8,11.7503,11.7503,3369,0
2017-09-21,11.85,11.85,11.7,11.7,6387,0
2017-09-22,11.8,11.95,11.8,11.95,5618,0
2017-09-25,11.85,11.9,11.85,11.9,1270,0
2017-09-26,11.9,11.9,11.9,11.9,1234,0
2017-09-27,12,12.15,11.65,12,8670,0
2017-09-28,11.85,12.05,11.8,11.8,1021,0
2017-09-29,11.95,12,11.95,12,489,0
2017-10-02,11.88,12.05,11.805,12,3450,0
2017-10-03,12,12.15,11.85,12,4816,0
2017-10-04,12.2,12.85,12.2,12.85,12479,0
2017-10-05,12.6976,12.6976,12.25,12.295,4021,0
2017-10-06,12.55,12.55,12.4,12.4,373,0
2017-10-10,12.1,12.5,12.1,12.1,1246,0
2017-10-11,12.495,12.5,12.495,12.5,764,0
2017-10-12,12.4,12.45,12.4,12.4,822,0
2017-10-16,12.2,12.6,12.2,12.45,4095,0
2017-10-17,12.564,12.564,12.45,12.5,3024,0
2017-10-18,12.5,12.5,12.3366,12.3366,1011,0
2017-10-19,12.65,12.65,12.2,12.2,290,0
2017-10-20,12.2,12.2,12.2,12.2,607,0
2017-10-23,12.55,12.55,12.35,12.45,4635,0
2017-10-24,12.4876,12.55,12.4857,12.55,11430,0
2017-10-25,12.5,12.6,12.5,12.6,1691,0
2017-10-26,12.45,12.488,12.45,12.488,3381,0
2017-10-27,12.7,12.7,12.7,12.7,4316,0
2017-10-30,12.75,12.75,12.7,12.705,1675,0
2017-10-31,12.75,13.125,12.705,13.125,4863,0
2017-11-01,12.7,12.775,12.7,12.7,1309,0
2017-11-02,12.65,12.65,12.625,12.65,991,0
2017-11-03,12.7,12.7,12.7,12.7,212,0
2017-11-06,12.45,12.55,12.45,12.55,472,0
2017-11-07,12.65,12.7,12.65,12.675,883,0
2017-11-08,12.65,12.65,12.6,12.6,407,0
2017-11-10,12.85,12.85,12.35,12.35,273,0
