Date,Open,High,Low,Close,Volume,OpenInt
2005-03-03,11.212,11.212,11.212,11.212,426,0
2005-03-04,11.783,11.783,11.356,11.356,1149,0
2005-03-07,12.069,12.078,11.356,11.356,1591,0
2005-03-10,11.356,11.356,11.356,11.356,566,0
2005-03-11,11.356,11.356,11.239,11.239,4831,0
2005-03-14,11.496,11.496,11.356,11.496,2899,0
2005-03-15,11.356,11.356,11.356,11.356,1703,0
2005-03-21,11.356,11.356,11.356,11.356,338,0
2005-03-23,11.356,11.356,11.356,11.356,936,0
2005-03-24,11.356,11.356,11.356,11.356,250,0
2005-03-28,11.356,11.356,11.356,11.356,232,0
2005-03-29,11.356,11.356,11.298,11.298,1651,0
2005-03-30,11.271,11.298,11.271,11.298,1021,0
2005-04-01,11.29,11.298,11.29,11.298,618,0
2005-04-05,11.093,11.093,10.925,10.925,2045,0
2005-04-06,10.925,10.925,10.925,10.925,2045,0
2005-04-08,11.093,11.093,10.779,10.779,855,0
2005-04-11,10.493,10.499,10.493,10.499,1703,0
2005-04-12,10.376,10.779,10.376,10.779,1518,0
2005-04-14,10.493,10.493,10.06,10.493,5626,0
2005-04-15,10.493,10.493,10.06,10.06,818,0
2005-04-18,10.06,10.256,10.06,10.256,2947,0
2005-04-19,10.345,10.493,10.345,10.464,2558,0
2005-04-20,10.493,10.493,10.405,10.405,3665,0
2005-04-21,10.405,10.493,10.405,10.493,9677,0
2005-04-26,10.521,10.779,10.493,10.493,7871,0
2005-04-27,10.345,10.638,10.345,10.638,5664,0
2005-04-28,10.925,11.065,10.925,10.984,11255,0
2005-05-02,11.065,11.212,11.065,11.212,1021,0
2005-05-03,11.065,11.065,11.065,11.065,480,0
2005-05-05,11.065,11.065,10.984,10.984,2359,0
2005-05-06,10.779,10.984,10.779,10.984,1507,0
2005-05-09,10.925,10.925,10.638,10.638,2045,0
2005-05-12,10.638,10.638,10.638,10.638,2045,0
2005-05-16,10.779,10.779,10.779,10.779,1204,0
2005-05-17,10.925,10.925,10.836,10.836,11921,0
2005-05-19,11.356,11.356,10.933,10.933,11079,0
2005-05-20,10.925,10.925,10.836,10.836,5326,0
2005-05-23,10.925,10.925,10.925,10.925,338,0
2005-05-24,10.836,10.836,10.836,10.836,641,0
2005-05-25,11.065,11.065,11.065,11.065,433,0
2005-05-27,10.925,10.925,10.779,10.925,4947,0
2005-05-31,10.779,11.065,10.779,11.065,1533,0
2005-06-03,10.836,10.836,10.836,10.836,1563,0
2005-06-06,10.925,10.925,10.865,10.865,13075,0
2005-06-07,10.865,10.865,10.779,10.779,3718,0
2005-06-08,10.749,10.749,10.749,10.749,513,0
2005-06-09,10.925,10.925,10.69,10.69,6649,0
2005-06-10,10.865,10.865,10.865,10.865,681,0
2005-06-13,10.749,10.749,10.749,10.749,1703,0
2005-06-17,10.925,10.925,10.925,10.925,1703,0
2005-06-20,10.925,10.925,10.925,10.925,855,0
2005-06-21,11.065,11.212,11.065,11.212,15345,0
2005-06-22,11.212,11.356,11.124,11.124,11917,0
2005-07-01,11.124,11.124,11.124,11.124,652,0
2005-07-06,11.212,11.496,11.212,11.496,3068,0
2005-07-08,11.496,11.496,11.496,11.496,974,0
2005-07-11,11.496,11.526,11.356,11.526,8394,0
2005-07-12,11.468,11.468,11.468,11.468,1876,0
2005-07-18,11.356,11.496,11.356,11.436,3921,0
2005-07-21,11.496,11.496,11.356,11.496,5968,0
2005-07-22,11.468,11.929,11.468,11.783,6127,0
2005-07-25,11.929,12.078,11.929,12.078,1705,0
2005-07-26,11.929,11.929,11.783,11.783,671,0
2005-07-27,12.078,12.302,12.078,12.078,5587,0
2005-07-29,11.783,11.783,11.783,11.783,338,0
2005-08-01,11.783,12.078,11.783,12.078,681,0
2005-08-02,11.872,11.872,11.496,11.496,4858,0
2005-08-03,11.526,11.643,11.496,11.496,20907,0
2005-08-05,11.701,11.701,11.701,11.701,227,0
2005-08-09,11.701,11.701,11.701,11.701,855,0
2005-08-10,11.584,11.584,11.584,11.584,423,0
2005-08-12,11.584,11.584,11.584,11.584,513,0
2005-08-16,11.584,11.584,11.496,11.503,1408,0
2005-08-17,11.496,11.496,11.356,11.356,4092,0
2005-08-18,11.356,11.356,11.356,11.356,3111,0
2005-08-19,11.356,11.356,11.239,11.239,4947,0
2005-08-22,11.298,11.298,11.298,11.298,3239,0
2005-08-23,11.356,12.078,11.356,11.356,1500,0
2005-08-26,11.356,11.356,11.356,11.356,1107,0
2005-08-29,11.436,11.436,11.239,11.239,5626,0
2005-08-30,11.436,11.496,11.436,11.496,694,0
2005-08-31,11.239,11.239,11.239,11.239,806,0
2005-09-01,11.298,11.298,11.298,11.298,970,0
2005-09-06,11.239,11.496,11.239,11.496,426,0
2005-09-12,11.239,11.239,11.239,11.239,936,0
2005-09-13,11.239,11.496,11.239,11.496,1498,0
2005-09-14,11.496,11.496,11.065,11.065,3413,0
2005-09-20,11.212,11.436,11.212,11.436,2045,0
2005-09-23,11.124,11.124,11.124,11.124,637,0
2005-09-27,11.212,11.212,11.212,11.212,853,0
2005-09-28,11.496,11.496,11.212,11.212,8012,0
2005-10-03,11.212,11.212,11.212,11.212,1703,0
2005-10-04,11.093,11.151,11.014,11.093,14528,0
2005-10-05,10.984,10.984,10.865,10.865,3239,0
2005-10-06,10.719,10.925,10.719,10.925,2050,0
2005-10-07,10.925,11.212,10.925,10.952,7372,0
2005-10-10,11.065,11.151,11.065,11.151,4607,0
2005-10-11,11.151,11.151,11.065,11.065,2809,0
2005-10-12,11.173,11.173,11.173,11.173,3017,0
2005-10-13,11.151,11.151,11.151,11.151,1366,0
2005-10-17,11.151,11.151,10.925,10.925,1209,0
2005-10-18,10.925,10.925,10.925,10.925,514,0
2005-10-19,10.808,10.808,10.749,10.764,6649,0
2005-10-27,10.749,10.779,10.719,10.779,19605,0
2005-10-28,10.705,11.856,10.705,10.779,8593,0
2005-10-31,11.137,11.321,10.779,10.779,2754,0
2005-11-01,10.493,10.925,10.493,10.925,5420,0
2005-11-04,11.496,11.496,11.496,11.496,411,0
2005-11-08,12.215,12.215,11.682,11.682,6693,0
2005-11-09,11.682,11.682,11.682,11.682,273,0
2005-11-10,11.526,11.526,11.247,11.247,1130,0
2005-11-17,11.321,11.682,11.321,11.682,1392,0
2005-11-23,12.215,12.215,12.215,12.215,426,0
2005-12-07,12.574,12.574,12.574,12.574,273,0
2005-12-12,12.757,12.933,12.647,12.933,7775,0
2005-12-13,14.005,14.005,13.079,13.579,1431,0
2005-12-14,11.049,11.321,10.961,11.137,77955,0
2005-12-15,11.137,11.423,11.137,11.157,16507,0
2005-12-16,11.137,11.247,11.137,11.165,12003,0
2005-12-19,11.173,11.395,11.173,11.247,5153,0
2005-12-20,11.395,11.659,11.247,11.496,19918,0
2005-12-21,11.496,11.496,11.212,11.212,3556,0
2005-12-22,11.65,11.65,11.321,11.496,749,0
2005-12-23,11.212,11.461,11.212,11.461,875,0
2005-12-27,11.356,11.356,11.225,11.225,2050,0
2005-12-28,11.306,11.321,11.306,11.321,6137,0
2005-12-29,11.321,11.321,11.212,11.212,4685,0
2005-12-30,11.212,11.212,11.212,11.212,3634,0
2006-01-03,11.212,11.321,11.212,11.321,13230,0
2006-01-04,11.283,11.356,11.283,11.356,6067,0
2006-01-05,11.395,11.496,11.283,11.283,5579,0
2006-01-06,11.321,11.461,11.218,11.461,6125,0
2006-01-09,11.436,11.436,11.212,11.212,22243,0
2006-01-10,11.144,11.144,10.961,10.961,12290,0
2006-01-11,11.748,11.748,11.356,11.356,5658,0
2006-01-12,11.356,11.356,11.1,11.1,2045,0
2006-01-13,11.1,11.1,11.1,11.1,131,0
2006-01-17,10.967,11.173,10.967,11.137,7914,0
2006-01-18,11.137,11.321,11.137,11.321,1507,0
2006-01-19,11.137,11.137,11.137,11.137,668,0
2006-01-20,11.534,11.534,11.043,11.043,4190,0
2006-01-23,10.992,11.078,10.976,10.976,2625,0
2006-01-24,11.056,11.065,10.992,11.065,1388,0
2006-01-26,11.034,11.034,11.027,11.027,546,0
2006-01-27,11.006,11.006,11.006,11.006,273,0
2006-01-30,10.984,11.173,10.976,11.093,3916,0
2006-01-31,11.065,11.482,11.065,11.453,7850,0
2006-02-01,11.212,11.423,11.1,11.356,2490,0
2006-02-02,11.218,11.218,11.034,11.034,2383,0
2006-02-06,10.967,11.337,10.967,11.065,2294,0
2006-02-08,11.065,11.065,10.961,10.961,41799,0
2006-02-09,11.218,11.218,10.967,10.967,2316,0
2006-02-10,11.065,11.065,10.999,10.999,1637,0
2006-02-13,11.218,11.247,11.212,11.247,1910,0
2006-02-14,11.277,11.277,11.218,11.218,1366,0
2006-02-16,10.976,10.976,10.976,10.976,131,0
2006-02-17,11.247,11.283,11.247,11.283,1431,0
2006-02-21,11.247,11.306,11.247,11.306,2086,0
2006-02-22,10.992,11.283,10.961,11.283,3753,0
2006-02-23,11.056,11.056,11.056,11.056,131,0
2006-02-24,11.277,11.496,11.277,11.496,6368,0
2006-02-27,11.489,11.496,11.489,11.496,8190,0
2006-02-28,11.489,11.489,11.489,11.489,681,0
2006-03-03,11.489,11.856,11.461,11.461,4954,0
2006-03-06,11.496,11.517,11.283,11.411,11047,0
2006-03-07,11.489,11.489,11.489,11.489,273,0
2006-03-08,11.277,11.277,10.999,11.043,17391,0
2006-03-09,11.043,11.043,10.999,10.999,2045,0
2006-03-10,10.967,10.999,10.961,10.961,5174,0
2006-03-13,10.967,10.999,10.967,10.967,3820,0
2006-03-14,10.961,11.049,10.961,11.043,1841,0
2006-03-15,11.085,11.085,10.961,11.043,3219,0
2006-03-16,10.889,11.137,10.889,11.137,8124,0
2006-03-17,11.137,11.137,11.137,11.137,6819,0
2006-03-20,11.321,11.321,10.853,11.006,2225,0
2006-03-21,10.992,10.992,10.889,10.889,6933,0
2006-03-22,10.925,10.967,10.925,10.967,6819,0
2006-03-23,11.131,11.321,11.131,11.137,2598,0
2006-03-24,11.065,11.321,10.961,11.321,3872,0
2006-03-27,10.961,10.961,10.961,10.961,273,0
2006-03-28,10.992,11.006,10.961,10.961,1704,0
2006-03-30,10.976,10.976,10.976,10.976,410,0
2006-03-31,11.283,12.25,11.277,11.722,35644,0
2006-04-03,11.818,11.818,11.534,11.731,2926,0
2006-04-04,11.944,12.302,11.944,12.162,1224,0
2006-04-05,12.056,12.056,11.218,11.329,1431,0
2006-04-06,11.989,11.989,11.475,11.667,1639,0
2006-04-07,11.841,11.841,11.534,11.534,273,0
2006-04-10,11.754,11.754,11.511,11.564,1910,0
2006-04-11,11.768,11.768,11.57,11.57,1502,0
2006-04-12,11.468,11.496,11.468,11.496,4771,0
2006-04-13,11.496,11.496,11.496,11.496,3820,0
2006-04-18,11.321,11.667,11.144,11.453,7583,0
2006-04-20,11.321,11.496,11.321,11.496,1910,0
2006-04-21,11.321,11.321,11.321,11.321,977,0
2006-04-24,11.643,11.643,11.283,11.475,2705,0
2006-04-25,11.356,11.356,11.356,11.356,2006,0
2006-04-26,11.247,11.247,11.247,11.247,545,0
2006-04-27,11.356,11.356,11.351,11.351,955,0
2006-04-28,11.356,11.356,11.351,11.351,410,0
2006-05-01,11.496,11.496,11.496,11.496,932,0
2006-05-02,11.351,11.496,11.165,11.496,2005,0
2006-05-03,11.337,11.592,11.337,11.592,2045,0
2006-05-05,11.212,11.212,11.212,11.212,74452,0
2006-05-08,11.489,11.496,11.218,11.218,885,0
2006-05-09,11.255,11.496,11.255,11.461,11297,0
2006-05-10,11.682,11.682,11.682,11.682,577,0
2006-05-12,11.137,11.137,10.853,10.961,1121,0
2006-05-15,11.137,11.137,11.137,11.137,327,0
2006-05-16,11.034,11.034,11.034,11.034,1224,0
2006-05-17,11.124,11.124,11.124,11.124,131,0
2006-05-18,11.137,11.137,11.034,11.034,3413,0
2006-05-19,10.952,10.952,10.952,10.952,711,0
2006-05-22,10.961,10.999,10.961,10.999,2318,0
2006-05-23,11.496,11.496,10.999,10.999,683,0
2006-05-25,11.137,11.137,10.999,10.999,847,0
2006-05-30,11.247,11.247,11.247,11.247,1366,0
2006-06-06,10.939,11.247,10.925,11.247,3275,0
2006-06-07,11.212,11.212,11.212,11.212,1093,0
2006-06-08,11.417,11.417,10.961,10.961,955,0
2006-06-13,10.984,10.999,10.865,10.999,8956,0
2006-06-14,10.858,10.858,10.792,10.822,3477,0
2006-06-15,10.961,10.961,10.853,10.961,4976,0
2006-06-16,10.853,10.853,10.844,10.844,2150,0
2006-06-19,10.822,10.831,10.822,10.831,818,0
2006-06-20,11.173,11.173,10.961,10.961,616,0
2006-06-21,10.961,10.961,10.961,10.961,9709,0
2006-06-22,10.88,10.88,10.88,10.88,131,0
2006-06-26,10.961,11.065,10.961,11.065,5319,0
2006-07-03,10.961,11.065,10.88,10.88,3752,0
2006-07-05,10.961,10.961,10.961,10.961,208,0
2006-07-06,10.999,10.999,10.961,10.961,545,0
2006-07-07,10.961,10.961,10.961,10.961,273,0
2006-07-10,10.961,10.961,10.961,10.961,2852,0
2006-07-11,10.961,10.961,10.831,10.831,1400,0
2006-07-12,10.889,11.034,10.889,10.961,799,0
2006-07-13,10.865,10.939,10.785,10.785,3584,0
2006-07-17,10.779,10.779,10.779,10.779,131,0
2006-07-18,10.779,10.779,10.779,10.779,1206,0
2006-07-20,10.779,10.779,10.779,10.779,6140,0
2006-07-21,10.779,10.779,10.779,10.779,585,0
2006-07-24,10.779,10.779,10.779,10.779,730,0
2006-07-25,10.779,10.814,10.779,10.814,2448,0
2006-07-26,10.822,10.999,10.822,10.904,3397,0
2006-07-27,10.904,11.02,10.853,10.853,3884,0
2006-08-01,10.858,10.858,10.858,10.858,1417,0
2006-08-02,10.853,10.853,10.779,10.779,1913,0
2006-08-03,10.779,10.779,10.779,10.779,220,0
2006-08-09,10.779,10.779,10.162,10.602,7226,0
2006-08-11,10.602,10.618,10.317,10.537,16630,0
2006-08-14,10.537,10.779,10.537,10.779,2727,0
2006-08-15,10.939,10.939,10.939,10.939,2946,0
2006-08-16,10.925,10.925,10.853,10.858,2045,0
2006-08-17,10.853,10.853,10.853,10.853,2160,0
2006-08-18,10.853,11.137,10.853,11.137,4022,0
2006-08-21,11.137,11.137,10.853,10.853,3081,0
2006-08-22,11.321,11.321,10.933,11.065,3250,0
2006-08-23,11.356,11.722,10.939,10.999,16236,0
2006-08-24,10.853,10.853,10.853,10.853,263,0
2006-08-25,11.109,11.109,11.109,11.109,273,0
2006-08-28,11.137,11.137,11.137,11.137,273,0
2006-08-29,10.865,10.865,10.865,10.865,410,0
2006-08-31,11.093,11.283,11.093,11.283,1471,0
2006-09-01,11.29,11.314,11.034,11.205,2596,0
2006-09-05,11.049,11.321,11.049,11.072,3742,0
2006-09-06,10.961,10.961,10.961,10.961,1502,0
2006-09-07,10.925,10.925,10.853,10.925,548,0
2006-09-11,10.896,10.896,10.896,10.896,821,0
2006-09-14,10.999,10.999,10.999,10.999,885,0
2006-09-15,11.181,11.181,10.889,10.889,1773,0
2006-09-18,11.02,11.02,10.889,10.889,1773,0
2006-09-19,10.889,10.999,10.889,10.925,1223,0
2006-09-20,11.1,11.1,11.1,11.1,211,0
2006-09-21,10.865,10.925,10.865,10.889,2877,0
2006-09-22,10.853,10.918,10.853,10.853,14798,0
2006-09-25,10.853,10.858,10.853,10.853,5982,0
2006-09-26,10.853,10.858,10.853,10.853,7366,0
2006-09-27,10.992,10.992,10.992,10.992,1502,0
2006-09-28,10.976,10.976,10.976,10.976,208,0
2006-09-29,10.992,10.992,10.992,10.992,131,0
2006-10-02,10.814,10.999,10.814,10.999,14257,0
2006-10-03,10.853,10.853,10.822,10.853,1093,0
2006-10-04,10.853,10.853,10.705,10.779,1910,0
2006-10-05,10.853,10.967,10.853,10.967,5319,0
2006-10-06,10.925,10.999,10.925,10.925,7015,0
2006-10-09,10.961,10.961,10.961,10.961,131,0
2006-10-10,10.925,11.619,10.925,11.049,11855,0
2006-10-11,10.925,10.933,10.836,10.836,4980,0
2006-10-12,10.896,10.999,10.896,10.999,3276,0
2006-10-13,11.181,11.181,11.181,11.181,1431,0
2006-10-16,11.363,11.363,11.363,11.363,4092,0
2006-10-17,11.363,11.65,11.181,11.576,10391,0
2006-10-18,11.643,11.643,11.37,11.549,65757,0
2006-10-19,11.549,11.549,11.511,11.549,8254,0
2006-10-20,11.511,11.555,11.511,11.511,5889,0
2006-10-23,11.511,12.244,11.511,11.659,16318,0
2006-10-25,11.517,11.549,11.511,11.549,7640,0
2006-10-26,11.659,11.944,11.659,11.659,6881,0
2006-10-27,11.619,11.659,11.619,11.659,860,0
2006-10-30,11.731,11.996,11.731,11.804,13190,0
2006-10-31,11.804,11.804,11.709,11.716,3657,0
2006-11-01,11.709,11.709,11.693,11.693,2217,0
2006-11-02,11.789,11.789,11.789,11.789,381,0
2006-11-03,11.885,11.9,11.685,11.685,3002,0
2006-11-06,11.748,11.872,11.748,11.872,1327,0
2006-11-07,11.879,12.536,11.879,12.244,9173,0
2006-11-10,12.244,12.244,12.136,12.136,6317,0
2006-11-13,12.169,12.202,12.169,12.202,885,0
2006-11-14,12.097,12.097,12.097,12.097,214,0
2006-11-15,11.709,12.529,11.709,12.529,2456,0
2006-11-16,12.503,12.503,12.354,12.354,2616,0
2006-11-17,12.428,12.428,12.097,12.21,7382,0
2006-11-20,12.023,12.078,12.023,12.078,3413,0
2006-11-21,11.989,11.989,11.95,11.95,2045,0
2006-11-27,11.748,11.748,11.748,11.748,410,0
2006-11-28,11.804,12.318,11.754,12.097,2313,0
2006-11-30,11.731,11.731,11.731,11.731,350,0
2006-12-01,11.731,11.996,11.731,11.944,1691,0
2006-12-04,11.731,11.879,11.731,11.849,1502,0
2006-12-05,11.731,11.731,11.731,11.731,3707,0
2006-12-06,11.731,11.731,11.731,11.731,1911,0
2006-12-07,11.929,11.929,11.731,11.841,1695,0
2006-12-11,11.731,11.731,11.731,11.731,273,0
2006-12-12,11.731,11.731,11.731,11.731,1637,0
2006-12-13,12.01,12.056,11.825,12.056,2863,0
2006-12-14,11.915,11.915,11.915,11.915,410,0
2006-12-15,12.023,12.083,12.023,12.083,2806,0
2006-12-19,12.023,12.023,12.023,12.023,1366,0
2006-12-20,12.023,12.023,12.023,12.023,1356,0
2006-12-21,12.09,12.09,12.09,12.09,131,0
2006-12-22,12.105,12.105,12.105,12.105,154,0
2006-12-26,12.105,12.113,12.023,12.113,5391,0
2006-12-28,12.097,12.282,12.097,12.282,3515,0
2006-12-29,12.289,12.289,12.289,12.289,131,0
2007-01-03,12.136,12.136,11.989,11.989,4091,0
2007-01-04,11.974,11.974,11.966,11.966,273,0
2007-01-09,11.849,11.849,11.849,11.849,845,0
2007-01-11,12.128,12.128,11.929,11.929,6819,0
2007-01-12,11.907,12.25,11.907,12.25,3683,0
2007-01-17,12.21,12.21,12.21,12.21,681,0
2007-01-18,11.849,12.21,11.849,11.95,5883,0
2007-01-19,12.202,12.21,12.202,12.21,1773,0
2007-01-22,12.21,12.215,12.09,12.215,4636,0
2007-01-25,11.95,11.989,11.921,11.989,2591,0
2007-01-26,11.989,12.282,11.989,12.282,1093,0
2007-01-30,12.016,12.169,11.996,11.996,2045,0
2007-02-01,12.016,12.016,11.989,11.989,681,0
2007-02-02,12.09,12.09,12.083,12.083,273,0
2007-02-05,12.169,12.169,12.169,12.169,2012,0
2007-02-07,12.023,12.21,11.989,12.097,955,0
2007-02-09,12.21,12.21,12.097,12.097,8127,0
2007-02-13,12.128,12.136,12.09,12.136,7074,0
2007-02-15,12.097,12.275,12.097,12.142,14340,0
2007-02-16,12.097,12.097,12.097,12.097,1436,0
2007-02-20,12.113,12.464,12.113,12.464,4225,0
2007-02-21,12.464,12.464,12.142,12.178,1843,0
2007-02-22,12.136,12.34,12.136,12.21,8457,0
2007-02-23,12.374,13.104,12.374,13.104,2183,0
2007-02-26,12.962,12.962,12.612,12.612,410,0
2007-02-27,12.655,12.655,12.647,12.647,930,0
2007-02-28,12.926,12.926,12.647,12.647,3537,0
2007-03-01,12.926,12.926,12.852,12.852,1502,0
2007-03-02,12.926,12.926,12.669,12.669,1910,0
2007-03-05,12.663,12.663,12.655,12.655,2863,0
2007-03-06,12.684,12.684,12.647,12.647,545,0
2007-03-07,12.647,12.647,12.647,12.647,1340,0
2007-03-08,12.647,12.677,12.647,12.677,955,0
2007-03-09,12.83,12.83,12.83,12.83,131,0
2007-03-12,12.647,12.647,12.647,12.647,273,0
2007-03-13,12.677,12.677,12.503,12.647,18553,0
2007-03-14,12.647,12.655,12.647,12.647,13907,0
2007-03-15,12.647,12.669,12.641,12.669,3238,0
2007-03-16,12.647,12.655,12.647,12.647,7097,0
2007-03-19,12.647,12.647,12.647,12.647,4504,0
2007-03-21,12.647,12.647,12.647,12.647,338,0
2007-03-23,12.647,12.647,12.647,12.647,273,0
2007-03-26,12.647,12.647,12.647,12.647,9147,0
2007-03-27,12.647,12.647,12.647,12.647,2726,0
2007-04-02,12.647,12.677,12.647,12.647,7162,0
2007-04-04,12.647,12.647,12.647,12.647,818,0
2007-04-05,12.647,12.647,12.647,12.647,8455,0
2007-04-09,12.647,12.647,12.647,12.647,306,0
2007-04-10,12.647,12.647,12.647,12.647,2456,0
2007-04-16,12.647,12.677,12.647,12.655,7500,0
2007-04-17,12.647,12.677,12.647,12.655,818,0
2007-04-18,12.677,12.677,12.647,12.647,1626,0
2007-04-19,12.677,12.677,12.647,12.647,681,0
2007-04-20,12.663,12.663,12.663,12.663,131,0
2007-04-23,12.647,12.647,12.647,12.647,9412,0
2007-04-24,12.647,12.647,12.647,12.647,5728,0
2007-04-25,12.647,12.647,12.647,12.647,1637,0
2007-04-26,12.647,12.647,12.647,12.647,243317,0
2007-04-30,13.008,13.417,13.008,13.198,2029,0
2007-05-01,13.475,13.475,13.475,13.475,131,0
2007-05-02,13.088,13.088,13.088,13.088,410,0
2007-05-03,12.933,12.933,12.933,12.933,367,0
2007-05-07,13.043,13.139,12.94,12.94,1748,0
2007-05-08,13.198,13.198,13.198,13.198,131,0
2007-05-10,12.905,12.933,12.815,12.815,1910,0
2007-05-15,12.721,12.721,12.647,12.647,681,0
2007-05-16,12.714,12.721,12.714,12.721,545,0
2007-05-17,12.727,12.749,12.647,12.647,8043,0
2007-05-18,12.647,12.684,12.647,12.647,17490,0
2007-05-21,12.647,13.014,12.647,12.677,5800,0
2007-05-22,12.823,12.823,12.663,12.663,2183,0
2007-05-23,12.823,12.83,12.684,12.684,1530,0
2007-05-24,12.796,12.796,12.663,12.684,2183,0
2007-05-25,12.721,12.721,12.684,12.684,1321,0
2007-05-29,12.809,12.83,12.809,12.83,1366,0
2007-05-30,12.823,12.823,12.823,12.823,2456,0
2007-05-31,12.823,13.014,12.823,12.957,4635,0
2007-06-04,13.014,13.014,12.926,12.926,1586,0
2007-06-05,12.971,12.971,12.933,12.962,818,0
2007-06-06,12.742,12.868,12.714,12.868,2456,0
2007-06-07,12.789,12.789,12.59,12.59,6548,0
2007-06-08,12.823,12.971,12.823,12.971,926,0
2007-06-11,12.845,13.008,12.684,12.684,7500,0
2007-06-12,12.647,12.677,12.574,12.582,12276,0
2007-06-13,12.536,12.641,12.536,12.641,1224,0
2007-06-14,12.562,12.633,12.494,12.633,955,0
2007-06-15,12.536,12.612,12.282,12.333,10082,0
2007-06-18,12.325,12.325,12.244,12.244,545,0
2007-06-19,12.169,12.169,12.056,12.062,7721,0
2007-06-20,12.047,12.047,12.047,12.047,545,0
2007-06-21,12.039,12.374,12.039,12.374,3413,0
2007-06-22,12.31,12.31,12.136,12.136,749,0
2007-06-25,12.023,12.155,12.023,12.128,1773,0
2007-06-26,12.004,12.01,11.915,11.921,8728,0
2007-06-27,11.915,11.95,11.907,11.907,1538,0
2007-06-28,11.944,12.047,11.879,12.047,3174,0
2007-06-29,12.004,12.12,11.892,12.105,5506,0
2007-07-02,12.023,12.023,12.023,12.023,1366,0
2007-07-05,11.95,11.989,11.915,11.915,545,0
2007-07-09,11.915,11.915,11.813,11.813,681,0
2007-07-10,11.768,11.768,11.643,11.643,1533,0
2007-07-11,11.722,11.722,11.722,11.722,131,0
2007-07-12,11.722,11.731,11.722,11.731,1093,0
2007-07-13,11.796,11.834,11.731,11.731,4029,0
2007-07-16,11.768,12.056,11.768,12.056,6246,0
2007-07-18,11.95,11.95,11.944,11.95,818,0
2007-07-20,11.76,11.935,11.76,11.935,3413,0
2007-07-23,11.935,11.935,11.813,11.907,1802,0
2007-07-24,11.748,11.748,11.453,11.731,7941,0
2007-07-25,11.693,11.929,11.693,11.929,410,0
2007-07-26,11.935,12.078,11.841,11.879,9686,0
2007-07-27,11.879,11.921,11.879,11.921,9000,0
2007-07-30,11.989,12.023,11.95,12.023,29809,0
2007-07-31,12.097,12.097,11.989,12.039,1093,0
2007-08-01,11.989,11.989,11.958,11.958,24682,0
2007-08-02,11.921,12.078,11.879,11.929,5115,0
2007-08-03,11.9,11.9,11.731,11.731,24038,0
2007-08-06,11.619,11.813,11.619,11.659,3786,0
2007-08-07,11.731,11.783,11.731,11.731,1007,0
2007-08-08,11.346,11.804,11.346,11.804,10236,0
2007-08-09,11.796,11.841,11.526,11.834,36279,0
2007-08-10,12.016,12.016,12.016,12.016,131,0
2007-08-13,11.95,11.95,11.95,11.95,4092,0
2007-08-14,11.74,11.74,11.731,11.731,7109,0
2007-08-15,11.731,11.731,11.731,11.731,273,0
2007-08-16,11.619,11.619,11.549,11.619,1841,0
2007-08-17,11.549,11.659,11.181,11.659,4909,0
2007-08-20,11.731,11.754,11.37,11.37,4504,0
2007-08-22,11.181,11.363,11.181,11.363,3549,0
2007-08-23,11.02,11.436,10.999,11.043,6552,0
2007-08-24,10.999,11.283,10.999,11.283,2643,0
2007-08-27,11.043,11.085,11.043,11.085,818,0
2007-08-28,11.072,11.078,11.072,11.078,469,0
2007-08-30,11.181,11.181,11.181,11.181,131,0
2007-09-04,11.356,11.411,11.283,11.403,2790,0
2007-09-05,11.29,11.43,11.239,11.37,1637,0
2007-09-06,11.722,11.722,11.549,11.549,1224,0
2007-09-07,11.619,11.659,11.584,11.659,1910,0
2007-09-10,11.722,12.097,11.722,12.097,20062,0
2007-09-13,11.74,11.825,11.085,11.659,1910,0
2007-09-14,11.982,11.982,11.818,11.974,410,0
2007-09-18,11.915,11.915,11.731,11.841,2045,0
2007-09-19,11.841,11.841,11.841,11.841,711,0
2007-09-21,11.915,11.966,11.915,11.966,818,0
2007-09-24,11.95,11.966,11.879,11.944,20593,0
2007-09-25,11.849,11.849,11.592,11.841,681,0
2007-09-26,11.9,11.907,11.879,11.907,545,0
2007-09-28,11.731,11.731,11.072,11.659,4090,0
2007-10-02,11.445,11.564,11.436,11.436,1637,0
2007-10-04,11.549,11.549,11.549,11.549,273,0
2007-10-09,11.482,11.534,11.363,11.534,3957,0
2007-10-12,11.395,11.534,11.395,11.534,410,0
2007-10-15,11.482,11.482,11.363,11.363,2083,0
2007-10-16,11.346,11.549,11.346,11.549,2850,0
2007-10-18,11.298,11.298,11.109,11.109,410,0
2007-10-19,11.181,11.181,10.741,10.853,6270,0
2007-10-22,10.814,10.896,10.814,10.896,955,0
2007-10-23,10.925,11.363,10.925,11.363,2017,0
2007-10-24,11.363,11.363,11.363,11.363,1093,0
2007-10-25,11.363,11.363,11.19,11.363,13776,0
2007-10-26,11.363,11.37,11.363,11.37,1792,0
2007-10-29,11.37,11.599,11.363,11.584,3832,0
2007-10-30,11.549,11.659,11.549,11.659,1372,0
2007-10-31,11.731,11.95,11.731,11.879,1093,0
2007-11-01,11.915,11.915,11.722,11.915,21842,0
2007-11-05,11.915,12.062,11.915,12.062,47189,0
2007-11-06,12.062,12.062,11.989,11.989,3768,0
2007-11-07,11.989,11.989,11.804,11.849,1703,0
2007-11-08,11.907,11.907,11.818,11.818,619,0
2007-11-09,11.813,11.813,11.777,11.777,570,0
2007-11-12,12.097,12.097,11.813,11.813,619,0
2007-11-13,11.804,11.804,11.804,11.804,2045,0
2007-11-15,11.879,11.9,11.818,11.9,1637,0
2007-11-16,11.95,12.097,11.95,12.097,2056,0
2007-11-20,11.95,11.95,11.95,11.95,681,0
2007-11-21,11.841,11.841,11.841,11.841,818,0
2007-11-26,11.95,11.95,11.363,11.804,11181,0
2007-11-27,11.95,12.105,11.915,12.105,15487,0
2007-11-28,11.958,11.958,11.958,11.958,573,0
2007-11-29,11.95,11.95,11.95,11.95,2726,0
2007-11-30,11.95,11.989,11.944,11.989,21825,0
2007-12-03,12.09,12.09,12.023,12.023,20868,0
2007-12-05,11.989,11.989,11.989,11.989,681,0
2007-12-06,11.989,11.989,11.989,11.989,131,0
2007-12-07,12.023,12.097,12.023,12.023,2775,0
2007-12-10,12.023,12.142,12.023,12.142,630,0
2007-12-11,12.244,12.244,12.169,12.169,2183,0
2007-12-12,12.244,12.244,12.169,12.244,27413,0
2007-12-13,12.244,12.244,12.244,12.244,131,0
2007-12-18,11.643,11.667,11.181,11.181,8869,0
2007-12-19,11.403,11.403,11.29,11.346,4318,0
2007-12-20,11.181,11.212,11.181,11.205,1830,0
2007-12-21,11.181,11.218,11.181,11.218,410,0
2007-12-27,11.329,11.329,10.814,10.933,5048,0
2007-12-28,11.02,11.02,10.814,10.939,8457,0
2007-12-31,10.853,11.731,10.853,11.403,1637,0
2008-01-02,11.232,11.468,10.669,10.669,9787,0
2008-01-03,10.727,10.779,10.683,10.683,1777,0
2008-01-04,10.683,10.683,10.499,10.573,9059,0
2008-01-07,10.493,10.493,10.12,10.192,18708,0
2008-01-08,10.171,10.264,10.124,10.264,2960,0
2008-01-09,10.227,10.383,10.081,10.28,7366,0
2008-01-10,10.264,10.264,9.57,9.847,27036,0
2008-01-11,9.531,9.899,9.4878,9.531,3662,0
2008-01-14,9.729,10.153,9.677,10.112,1431,0
2008-01-16,10.017,10.412,10.017,10.412,818,0
2008-01-18,10.521,10.521,10.515,10.515,273,0
2008-01-23,10.448,10.448,10.412,10.412,2045,0
2008-01-24,10.448,10.705,10.448,10.661,2316,0
2008-01-25,10.741,10.853,10.741,10.741,1093,0
2008-01-30,10.733,11.072,10.733,11.072,3371,0
2008-01-31,10.999,11.363,10.999,11.363,681,0
2008-02-04,11.496,11.496,11.181,11.181,410,0
2008-02-06,10.999,11.489,10.999,11.489,327,0
2008-02-08,11.144,11.436,11.117,11.436,1773,0
2008-02-12,11.436,11.436,11.218,11.218,604,0
2008-02-14,11.423,11.475,10.896,11.181,27274,0
2008-02-15,11.085,11.271,11.085,11.144,4528,0
2008-02-19,11.181,11.19,11.181,11.19,1773,0
2008-02-20,11.181,11.453,11.109,11.453,5595,0
2008-02-21,11.218,11.363,10.999,11.124,18825,0
2008-02-22,10.999,11.329,10.683,10.822,3823,0
2008-02-26,10.865,10.999,10.865,10.999,2045,0
2008-02-27,10.999,11.298,10.814,10.961,14085,0
2008-03-03,10.992,10.999,10.831,10.831,1262,0
2008-03-05,10.976,11.329,10.485,11.218,19901,0
2008-03-06,10.999,10.999,10.896,10.896,10155,0
2008-03-10,11.173,11.173,11.034,11.034,766,0
2008-03-11,10.976,10.999,10.976,10.999,492,0
2008-03-12,10.853,10.984,10.853,10.984,1773,0
2008-03-18,10.853,10.925,9.677,10.741,41247,0
2008-03-19,10.741,11.157,10.669,11.157,8673,0
2008-03-20,11.218,11.218,10.889,11.124,15402,0
2008-03-24,10.939,10.999,10.939,10.999,745,0
2008-03-25,11.006,11.014,11.006,11.014,1356,0
2008-03-27,10.999,10.999,10.999,10.999,601,0
2008-03-28,10.814,10.814,10.814,10.814,410,0
2008-03-31,10.814,10.814,10.741,10.814,3771,0
2008-04-01,10.741,10.764,10.741,10.764,5419,0
2008-04-04,10.756,10.756,10.741,10.741,618,0
2008-04-07,10.741,10.741,10.741,10.741,818,0
2008-04-08,10.741,10.741,10.669,10.669,842,0
2008-04-09,10.741,10.741,10.631,10.741,9270,0
2008-04-10,10.779,10.779,10.741,10.741,1093,0
2008-04-14,10.485,10.485,10.485,10.485,218,0
2008-04-15,10.733,10.741,10.698,10.741,1773,0
2008-04-16,10.705,10.999,10.705,10.814,7759,0
2008-04-21,10.55,10.55,10.55,10.55,273,0
2008-04-22,10.264,10.264,10.264,10.264,672,0
2008-04-23,10.264,10.264,10.264,10.264,3002,0
2008-04-24,10.631,10.631,10.631,10.631,681,0
2008-04-29,10.595,10.595,10.595,10.595,140,0
2008-04-30,10.081,10.081,10.081,10.081,186,0
2008-05-01,10.201,10.273,10.201,10.264,8505,0
2008-05-02,10.264,10.273,10.178,10.264,12971,0
2008-05-05,10.448,10.448,10.448,10.448,273,0
2008-05-06,10.558,10.558,10.264,10.264,968,0
2008-05-07,10.264,10.264,10.264,10.264,1366,0
2008-05-09,10.264,10.264,10.153,10.153,5418,0
2008-05-12,10.952,10.952,10.162,10.162,524,0
2008-05-15,10.295,10.661,10.295,10.661,131,0
2008-05-19,10.544,10.814,10.264,10.814,1740,0
2008-05-20,10.264,10.264,10.264,10.264,1365,0
2008-05-21,10.264,10.286,10.264,10.264,1366,0
2008-05-23,10.967,10.967,10.264,10.264,3549,0
2008-05-28,10.073,10.213,10.073,10.192,2928,0
2008-05-29,10.192,10.264,10.192,10.264,1467,0
2008-06-02,10.264,10.264,10.192,10.192,626,0
2008-06-09,10.264,10.264,10.264,10.264,273,0
2008-06-10,10.625,10.727,10.625,10.727,528,0
2008-06-11,10.645,10.999,10.645,10.896,1910,0
2008-06-16,10.631,10.631,10.631,10.631,513,0
2008-06-17,10.638,10.638,10.631,10.631,955,0
2008-06-18,10.433,10.433,9.556,9.789,5319,0
2008-06-20,10.264,10.264,10.244,10.264,1703,0
2008-06-23,10.235,10.256,10.235,10.256,681,0
2008-06-24,9.981,9.981,9.789,9.981,1910,0
2008-06-25,9.824,9.831,9.789,9.789,464,0
2008-06-26,9.716,9.803,9.716,9.789,1363,0
2008-06-27,9.75,9.75,9.716,9.716,545,0
2008-07-08,9.595,10.235,9.4878,9.716,2849,0
2008-07-10,9.4671,9.4671,9.4671,9.4671,443,0
2008-07-14,9.4423,9.4423,9.3559,9.3559,410,0
2008-07-15,9.2757,9.2757,9.2465,9.2465,1794,0
2008-07-17,9.4077,10.256,9.4077,10.256,1637,0
2008-07-18,9.4225,10.256,9.4225,10.256,681,0
2008-07-21,9.531,10.264,9.4225,9.4225,1018,0
2008-07-22,10.295,10.295,10.295,10.295,131,0
2008-07-23,9.65,10.448,9.65,10.448,1492,0
2008-07-31,10.081,10.081,9.981,10.029,5454,0
2008-08-01,9.981,9.981,9.4225,9.981,2456,0
2008-08-04,9.3343,10.044,9.2465,10.029,955,0
2008-08-06,9.4948,9.4948,9.4948,9.4948,273,0
2008-08-12,9.1656,9.927,9.1656,9.927,2055,0
2008-08-14,9.657,10.256,9.531,10.256,1698,0
2008-08-15,10.256,10.256,9.716,9.716,410,0
2008-08-18,10.567,10.567,10.567,10.567,273,0
2008-08-19,10.338,11.212,10.338,10.792,5134,0
2008-08-20,10.669,10.836,10.669,10.836,577,0
2008-08-25,10.741,10.904,10.741,10.904,273,0
2008-08-26,10.904,10.904,10.904,10.904,273,0
2008-08-28,10.338,10.338,10.338,10.338,152,0
2008-08-29,10.264,10.264,10.264,10.264,131,0
2008-09-02,10.081,10.12,9.981,10.12,1491,0
2008-09-04,9.899,9.899,9.899,9.899,131,0
2008-09-05,10.12,10.201,10.12,10.201,681,0
2008-09-08,10.264,10.264,10.264,10.264,2726,0
2008-09-10,10.264,10.669,10.264,10.405,2863,0
2008-09-11,10.499,10.499,10.499,10.499,131,0
2008-09-12,10.338,10.338,10.338,10.338,131,0
2008-09-15,10.28,10.631,9.743,10.631,2465,0
2008-09-17,9.716,9.716,9.677,9.71,1637,0
2008-09-19,10.264,10.611,10.264,10.611,273,0
2008-09-22,10.264,10.264,10.264,10.264,545,0
2008-09-29,9.716,9.716,9.716,9.716,1773,0
2008-09-30,9.642,9.716,9.642,9.716,2018,0
2008-10-01,9.716,9.716,9.716,9.716,131,0
2008-10-02,9.716,9.716,9.716,9.716,1093,0
2008-10-03,9.899,9.899,9.716,9.716,410,0
2008-10-06,9.1656,9.716,8.8214,9.716,2456,0
2008-10-07,9.1656,9.531,9.1656,9.1724,15087,0
2008-10-08,9.1656,9.1656,9.1656,9.1656,854,0
2008-10-09,9.1656,9.686,9.1656,9.1656,2879,0
2008-10-10,8.624,9.523,7.882,9.523,1093,0
2008-10-13,8.7983,9.716,8.0946,9.71,891,0
2008-10-15,9.3499,9.677,9.3499,9.677,865,0
2008-10-16,8.3145,9.2892,8.2928,9.2892,681,0
2008-10-17,8.1021,9.67,8.0946,9.67,3016,0
2008-10-20,9.677,9.677,7.347,9.531,5180,0
2008-10-21,8.1319,8.4316,7.3686,8.4316,1093,0
2008-10-23,7.7721,8.2118,7.7721,8.2118,410,0
2008-10-24,7.1782,8.0653,6.8775,8.0653,1637,0
2008-10-27,8.4024,8.4024,6.9068,7.882,4515,0
2008-10-28,8.0653,9.3499,8.0653,9.3499,472,0
2008-10-30,8.4316,9.3499,8.4316,9.3499,410,0
2008-11-04,9.1656,9.1656,8.4316,8.4316,410,0
2008-11-05,8.4174,8.4174,8.3954,8.4174,818,0
2008-11-06,8.0653,8.0653,7.9921,7.9921,749,0
2008-11-07,8.0653,8.0653,8.0653,8.0653,1366,0
2008-11-10,7.1488,7.3543,6.7895,7.3249,5595,0
2008-11-11,6.9656,7.347,6.9656,7.3173,1808,0
2008-11-12,7.3026,7.6693,6.9656,7.6619,10738,0
2008-11-13,7.171,7.6987,7.171,7.6987,545,0
2008-11-14,7.6765,7.9845,7.6765,7.9845,577,0
2008-11-17,7.4275,7.6915,7.3686,7.3686,925,0
2008-11-18,7.6254,7.6254,7.6254,7.6254,131,0
2008-11-20,7.6915,7.6987,7.6915,7.6987,1794,0
2008-11-21,7.6987,7.9038,7.2589,7.9038,13682,0
2008-11-24,7.5373,7.9626,7.5152,7.9626,7193,0
2008-11-28,7.7135,8.3077,7.6254,8.3077,6410,0
2008-12-01,7.6987,8.2049,7.6987,8.2049,545,0
2008-12-02,8.4095,8.4095,8.4095,8.4095,131,0
2008-12-03,8.4316,8.4316,8.4316,8.4316,406,0
2008-12-04,8.4316,8.7699,8.4316,8.7699,7324,0
2008-12-08,8.7983,8.85,8.4617,8.7241,3038,0
2008-12-09,8.2486,8.2486,8.2486,8.2486,131,0
2008-12-10,9.1426,9.1426,9.1426,9.1426,131,0
2008-12-12,8.2486,8.9967,8.0653,8.9967,1502,0
2008-12-16,8.7625,8.7625,8.7625,8.7625,131,0
2008-12-17,9.0558,9.0558,9.0558,9.0558,131,0
2008-12-19,8.3664,8.3664,8.3664,8.3664,217,0
2008-12-22,8.3586,8.3586,8.3586,8.3586,273,0
2008-12-23,9.13,9.13,9.13,9.13,131,0
2008-12-29,7.6987,8.3884,7.6987,8.3884,2863,0
2008-12-30,7.6987,7.7353,7.3322,7.7209,3683,0
2008-12-31,7.8161,7.8161,7.6254,7.6254,21404,0
2009-01-05,7.8746,7.9186,7.7721,7.9038,4034,0
2009-01-07,8.0578,8.0578,8.0578,8.0578,131,0
2009-01-20,7.347,7.6254,7.2589,7.6254,681,0
2009-01-23,7.6109,7.6109,7.6109,7.6109,711,0
2009-01-28,7.6987,8.0437,7.6987,8.0437,273,0
2009-01-29,7.3249,7.3395,6.9948,7.3249,2894,0
2009-01-30,7.0976,7.2738,6.643,7.2441,2863,0
2009-02-02,6.8484,7.1268,6.7014,6.7822,1560,0
2009-02-03,7.2589,7.2589,7.2589,7.2589,131,0
2009-02-05,7.3098,7.3098,7.3098,7.3098,131,0
2009-02-09,6.9656,6.9802,6.7822,6.9802,1255,0
2009-02-10,6.9656,6.9727,6.9656,6.9656,867,0
2009-02-11,7.4567,7.4567,7.4567,7.4567,273,0
2009-02-13,6.9802,7.6987,6.9802,7.6987,410,0
2009-02-17,7.6693,7.8601,6.9948,7.6765,1023,0
2009-02-18,6.826,7.6765,6.826,7.6765,273,0
2009-02-20,7.3322,7.3322,6.6135,7.2589,1093,0
2009-02-23,7.3026,7.3026,6.9656,7.2294,410,0
2009-02-24,7.3026,7.3026,6.2542,6.5988,4771,0
2009-02-25,6.7675,6.7822,6.7675,6.7822,338,0
2009-02-27,6.9434,6.9434,6.9434,6.9434,131,0
2009-03-02,6.885,6.885,6.7087,6.7087,273,0
2009-03-03,6.9583,6.9583,6.9583,6.9583,410,0
2009-03-04,6.8704,6.9656,6.8704,6.9656,273,0
2009-03-05,6.9656,6.9656,6.9656,6.9656,131,0
2009-03-06,6.4229,6.9583,5.873,6.9583,2749,0
2009-03-09,5.8655,6.5988,5.719,6.5915,1366,0
2009-03-11,6.5694,6.5694,6.5694,6.5694,131,0
2009-03-12,6.4155,6.4155,6.4155,6.4155,131,0
2009-03-13,6.5694,6.5694,6.4155,6.4155,475,0
2009-03-17,6.5694,6.5694,6.5694,6.5694,131,0
2009-03-18,6.5766,6.5915,6.5624,6.5624,1224,0
2009-03-19,6.5988,6.5988,6.5988,6.5988,1366,0
2009-03-23,6.5915,6.885,6.5915,6.885,6965,0
2009-03-24,6.9656,6.9656,6.9656,6.9656,545,0
2009-03-25,6.9656,6.9656,6.9656,6.9656,131,0
2009-03-27,6.2835,6.9434,6.1956,6.2322,1773,0
2009-03-30,7.222,7.222,7.222,7.222,131,0
2009-04-02,7.3098,7.3098,7.3098,7.3098,131,0
2009-04-03,7.3322,7.3322,7.3322,7.3322,2045,0
2009-04-06,6.7014,7.6987,6.7014,7.4129,3426,0
2009-04-07,6.7527,7.6254,6.7527,7.6254,875,0
2009-04-14,7.0903,7.5152,6.181,6.9434,10320,0
2009-04-16,7.288,7.288,6.7306,7.2441,448,0
2009-04-17,7.2589,7.2589,7.0168,7.0168,545,0
2009-04-22,7.0387,7.1413,7.0314,7.1413,5782,0
2009-05-04,6.9434,6.9434,6.9434,6.9434,440,0
2009-05-12,6.8629,6.9656,6.452,6.9434,1224,0
2009-05-15,6.9583,6.9656,6.5988,6.9583,4950,0
2009-05-18,6.9656,6.9656,6.9508,6.9508,1246,0
2009-05-19,6.4155,6.4155,6.4155,6.4155,1366,0
2009-05-20,6.4155,7.0903,6.4155,6.826,1224,0
2009-05-26,7.1488,7.1488,6.8115,6.8115,545,0
2009-05-27,6.8336,6.8336,6.7822,6.8186,676,0
2009-05-28,6.8042,6.8186,6.8042,6.8186,541,0
2009-06-01,6.5988,6.7822,6.2322,6.7822,6820,0
2009-06-02,6.2322,6.7968,6.2322,6.7968,36961,0
2009-06-04,6.2322,6.8186,6.2322,6.8186,1649,0
2009-06-12,6.9508,6.9508,6.9508,6.9508,176,0
2009-06-15,6.8555,6.9656,6.2322,6.9656,1227,0
2009-06-17,5.8655,6.5766,5.8655,6.5766,410,0
2009-06-19,6.7822,6.8115,6.5255,6.8115,2007,0
2009-06-24,6.7895,6.7895,5.9903,6.452,3609,0
2009-06-25,6.7455,6.9656,6.7455,6.9656,1306,0
2009-06-30,6.3421,6.9656,6.3421,6.8775,2617,0
2009-07-01,6.8775,7.64,6.8775,7.64,10666,0
2009-07-02,7.2368,7.3686,6.2175,6.9948,7893,0
2009-07-06,6.5477,6.5477,6.5255,6.5328,1637,0
2009-07-07,6.885,6.885,6.7455,6.7455,1093,0
2009-07-08,6.5255,6.8629,6.5255,6.8629,273,0
2009-07-09,6.9287,6.9287,6.9287,6.9287,681,0
2009-07-10,6.4817,6.4888,6.0928,6.1149,4553,0
2009-07-13,7.1123,7.1123,7.0536,7.0536,273,0
2009-07-15,6.9656,6.9656,6.9656,6.9656,131,0
2009-07-21,6.7382,6.7382,6.5915,6.6723,1637,0
2009-07-22,6.7675,6.7675,6.7675,6.7675,410,0
2009-07-23,6.9068,6.9068,6.9068,6.9068,681,0
2009-07-24,6.7675,6.7675,6.7675,6.7675,0,0
2009-07-27,6.7822,6.8923,6.3789,6.518,7399,0
2009-07-28,6.7014,6.7014,6.7014,6.7014,131,0
2009-07-29,6.4155,6.7675,6.4155,6.7675,410,0
2009-07-30,6.5915,6.5915,6.5915,6.5915,131,0
2009-07-31,6.5915,6.5915,6.5915,6.5915,0,0
2009-08-03,6.6941,6.6941,6.6941,6.6941,131,0
2009-08-04,6.7527,6.7822,6.4155,6.7822,681,0
2009-08-05,6.7822,6.7822,6.7822,6.7822,0,0
2009-08-06,6.6356,6.6356,6.6356,6.6356,273,0
2009-08-07,6.6356,6.6356,6.6356,6.6356,0,0
2009-08-10,6.6356,6.6356,6.6356,6.6356,0,0
2009-08-11,6.4155,6.7382,6.1442,6.6941,2038,0
2009-08-12,6.6941,6.6941,6.6941,6.6941,0,0
2009-08-13,6.6941,6.6941,6.6941,6.6941,0,0
2009-08-14,6.7382,6.7455,6.6281,6.7014,1429,0
2009-08-17,6.7014,6.7014,6.5841,6.5841,389,0
2009-08-18,6.2981,6.5915,6.2981,6.5915,545,0
2009-08-19,6.0564,6.2687,6.027,6.1881,955,0
2009-08-20,6.078,6.078,6.0708,6.078,1502,0
2009-08-21,6.078,6.5107,6.078,6.1956,5479,0
2009-08-24,6.1956,6.1956,6.1956,6.1956,0,0
2009-08-25,6.1956,6.1956,6.1956,6.1956,0,0
2009-08-26,6.2028,6.3568,5.5796,5.653,3270,0
2009-08-27,6.4593,6.4593,6.4593,6.4593,131,0
2009-08-28,5.6089,6.1517,5.5722,6.1149,6410,0
2009-08-31,5.5722,5.719,5.4991,5.719,1224,0
2009-09-01,5.5722,5.9389,5.389,5.9389,2289,0
2009-09-02,5.6822,5.9023,5.1472,5.9023,41754,0
2009-09-03,5.5136,5.6458,5.4991,5.5944,2045,0
2009-09-04,5.4329,6.0637,5.4329,6.0637,410,0
2009-09-09,5.4991,5.8804,5.3596,5.8804,4636,0
2009-09-11,5.3231,5.8582,5.3158,5.4991,2785,0
2009-09-14,5.763,5.763,5.6089,5.6089,475,0
2009-09-15,5.3158,5.6675,5.3158,5.6675,2183,0
2009-09-16,5.4404,5.675,5.4259,5.4259,955,0
2009-09-17,5.389,5.6016,5.367,5.6016,954,0
2009-09-18,5.6387,5.6822,5.4259,5.6822,1826,0
2009-09-21,5.6822,5.6822,5.6822,5.6822,343,0
2009-09-22,5.3965,5.675,5.3596,5.3596,1159,0
2009-09-23,5.6604,5.6604,5.4991,5.4991,410,0
2009-09-28,5.9389,6.3421,5.6822,6.3421,967,0
2009-09-29,6.2687,6.2687,6.2687,6.2687,273,0
2009-09-30,5.4329,5.9755,5.4329,5.9755,410,0
2009-10-01,5.6822,5.9755,5.6822,5.9755,545,0
2009-10-02,5.9389,5.9389,5.9172,5.9172,292,0
2009-10-07,5.873,5.9608,5.8655,5.9608,2505,0
2009-10-08,5.4404,6.181,5.4404,5.6895,5793,0
2009-10-09,6.0049,6.1077,6.0049,6.0195,3824,0
2009-10-12,5.9755,6.0637,5.8655,6.0637,2045,0
2009-10-13,6.0564,6.0855,5.7556,6.0637,681,0
2009-10-15,5.9172,5.9172,5.9172,5.9172,346,0
2009-10-16,6.4374,6.4374,6.4374,6.4374,131,0
2009-10-19,6.0489,6.0489,5.9681,5.9681,1093,0
2009-10-20,5.9535,5.9831,5.9535,5.9831,273,0
2009-10-21,5.9755,6.2175,5.9755,6.0123,818,0
2009-10-22,6.0123,6.0123,6.0123,6.0123,208,0
2009-10-26,5.9389,5.9389,5.9389,5.9389,1093,0
2009-10-27,5.9389,6.3718,5.8508,5.9681,6305,0
2009-10-28,6.0049,6.445,6.0049,6.445,4698,0
2009-10-29,6.4081,6.7527,6.4081,6.7306,7997,0
2009-10-30,5.9463,6.7087,5.9023,6.6794,1366,0
2009-11-02,6.2322,6.2322,6.2322,6.2322,410,0
2009-11-03,6.6281,6.6356,6.6281,6.6356,1054,0
2009-11-04,6.6723,7.3026,6.5624,6.6208,4090,0
2009-11-05,7.0903,7.1268,6.1737,7.1268,681,0
2009-11-06,6.159,6.7822,6.159,6.7822,820,0
2009-11-09,6.9142,6.9434,6.5766,6.5766,6452,0
2009-11-10,6.9142,6.9142,6.4155,6.5988,4225,0
2009-11-11,6.6356,6.6356,6.5624,6.5624,521,0
2009-11-12,6.6723,6.6723,6.6723,6.6723,385,0
2009-11-16,6.5988,6.5988,6.4888,6.4888,5810,0
2009-11-17,6.5694,6.5915,6.5694,6.5915,329,0
2009-11-18,6.5915,6.5988,6.5915,6.5988,11180,0
2009-11-20,6.5915,6.5915,6.1737,6.181,5413,0
2009-11-23,5.9535,6.3936,5.9245,5.9245,1116,0
2009-11-24,6.1222,6.1222,6.1222,6.1222,131,0
2009-11-25,5.9389,6.1372,5.7556,6.1372,2904,0
2009-11-27,5.9316,6.078,5.763,6.0564,1151,0
2009-11-30,6.1077,6.159,6.1077,6.159,6305,0
2009-12-01,6.159,6.3056,6.0855,6.3056,5101,0
2009-12-02,6.0928,6.1003,5.7923,5.9389,5503,0
2009-12-04,6.0855,6.0928,6.0123,6.0123,4989,0
2009-12-07,6.1298,6.445,6.1298,6.445,2577,0
2009-12-08,6.3789,6.5988,6.2687,6.555,7440,0
2009-12-09,6.445,6.5403,6.0855,6.5403,7911,0
2009-12-10,6.5255,6.5988,6.5038,6.5038,6482,0
2009-12-11,6.5403,6.5403,6.1003,6.1222,1910,0
2009-12-14,6.078,6.2322,6.078,6.2322,1553,0
2009-12-15,6.2542,6.5107,6.078,6.4743,1775,0
2009-12-16,6.4667,6.4667,6.4667,6.4667,818,0
2009-12-17,6.518,6.5988,6.518,6.5624,1734,0
2009-12-21,6.5255,6.5255,6.5255,6.5255,410,0
2009-12-22,6.5255,6.7455,6.5255,6.7455,955,0
2009-12-28,6.7455,6.9434,6.7455,6.826,2456,0
2009-12-29,6.7822,6.7822,6.4155,6.4155,1093,0
2009-12-30,7.0387,7.0387,6.9434,6.9434,620,0
2009-12-31,6.7822,6.7822,6.5915,6.6061,4604,0
2010-01-04,6.6135,6.6356,6.5988,6.6356,556,0
2010-01-05,6.6281,6.6281,6.5988,6.5988,545,0
2010-01-11,7.2514,7.2514,6.9656,6.9656,4311,0
2010-01-12,6.9656,6.9656,6.9287,6.9287,273,0
2010-01-13,6.5988,7.3098,6.5988,6.6723,1018,0
2010-01-15,6.6356,6.6575,6.4155,6.4155,1773,0
2010-01-21,6.7822,6.7822,6.7822,6.7822,131,0
2010-01-26,6.4817,6.5988,6.4155,6.4155,1773,0
2010-01-28,6.9802,6.9802,6.9802,6.9802,131,0
2010-02-01,7.1488,7.1488,6.9214,6.9214,1910,0
2010-02-02,6.3641,7.0831,6.3641,7.0831,273,0
2010-02-03,6.6061,6.6061,6.6061,6.6061,131,0
2010-02-04,7.0755,7.0755,6.8555,6.8555,273,0
2010-02-05,7.7281,7.7281,6.5038,6.9434,2423,0
2010-02-08,7.0536,7.0536,6.7306,6.7306,273,0
2010-02-10,6.5477,7.0387,6.4667,6.8923,3135,0
2010-02-11,6.9656,6.9656,6.5255,6.5255,273,0
2010-02-16,6.8775,7.1782,6.8775,7.1782,2475,0
2010-02-17,7.2147,7.222,6.5255,6.5255,1366,0
2010-02-19,6.5328,6.5403,6.5328,6.5328,590,0
2010-02-22,6.452,6.9656,6.3789,6.8115,3520,0
2010-02-23,7.1562,7.1562,6.6723,6.6723,1100,0
2010-02-24,6.885,6.9214,6.885,6.9214,273,0
2010-03-02,6.5038,6.7895,6.4155,6.7895,2883,0
2010-03-04,6.8115,6.8115,6.8115,6.8115,131,0
2010-03-05,6.8115,6.8115,6.8115,6.8115,410,0
2010-03-08,6.8115,6.8115,6.5988,6.5988,1551,0
2010-03-09,6.6723,6.6723,6.6723,6.6723,131,0
2010-03-10,6.5988,6.5988,6.5988,6.5988,273,0
2010-03-11,6.5988,6.5988,6.5988,6.5988,1502,0
2010-03-12,6.7455,6.7455,6.5624,6.5624,1686,0
2010-03-15,6.5624,6.5988,6.4374,6.5988,7697,0
2010-03-16,6.6723,6.6723,6.555,6.6723,10742,0
2010-03-17,6.6502,6.6502,6.5477,6.6356,2050,0
2010-03-18,6.6356,6.6356,6.5038,6.6356,3465,0
2010-03-19,6.6061,6.6135,6.3497,6.6135,2183,0
2010-03-22,6.5988,6.6356,6.5915,6.6356,5500,0
2010-03-24,6.6356,6.6356,6.4229,6.6356,410,0
2010-03-25,6.6356,6.6356,6.5107,6.5988,1598,0
2010-03-26,6.6356,6.6356,6.5477,6.5477,681,0
2010-03-29,6.518,6.6061,6.518,6.6061,749,0
2010-03-30,6.6356,6.6356,6.5255,6.6208,5761,0
2010-03-31,6.5255,6.6281,6.518,6.6281,3100,0
2010-04-01,6.6723,6.6723,6.6723,6.6723,410,0
2010-04-05,6.4964,6.5255,6.452,6.452,1481,0
2010-04-06,6.4888,6.4888,6.452,6.452,1496,0
2010-04-07,6.4743,6.4743,6.4229,6.4229,545,0
2010-04-08,6.4229,6.4229,6.4155,6.4155,1356,0
2010-04-12,6.5988,6.6356,6.452,6.5038,8822,0
2010-04-14,6.452,6.6061,6.452,6.4593,545,0
2010-04-15,6.4593,6.6356,6.4593,6.6356,4091,0
2010-04-16,6.7968,6.7968,6.5915,6.6356,1127,0
2010-04-19,6.7749,6.7749,6.6941,6.6941,734,0
2010-04-20,6.6723,6.6723,6.6723,6.6723,273,0
2010-04-21,6.8042,6.8042,6.5624,6.5624,1376,0
2010-04-22,6.5766,6.6356,6.5624,6.5988,4092,0
2010-04-23,6.5988,6.6208,6.5915,6.6135,3322,0
2010-04-26,6.8115,6.8923,6.7968,6.8186,13713,0
2010-04-27,6.8775,6.8775,6.7527,6.7527,1948,0
2010-04-28,6.6868,6.6868,6.6868,6.6868,273,0
2010-04-29,6.6941,6.7014,6.6794,6.7014,1905,0
2010-04-30,6.9508,7.0387,6.9508,7.0387,2353,0
2010-05-03,7.0243,7.0243,7.0243,7.0243,410,0
2010-05-04,6.8115,7.0314,6.7895,7.0314,1799,0
2010-05-05,6.6723,6.7895,6.4593,6.7895,410,0
2010-05-06,6.4155,6.4155,6.1372,6.2322,5443,0
2010-05-07,6.2322,6.2396,5.9903,5.9903,1431,0
2010-05-10,6.3718,6.7675,6.1003,6.4964,1502,0
2010-05-11,6.5915,6.7822,6.4888,6.4888,1093,0
2010-05-12,6.6723,7.0095,6.6723,6.9583,681,0
2010-05-13,7.0387,7.0387,6.8186,6.9142,2183,0
2010-05-14,6.8629,6.9656,6.8115,6.9583,5319,0
2010-05-17,6.9875,6.9875,6.9068,6.9068,2056,0
2010-05-18,6.885,6.885,6.7306,6.7306,273,0
2010-05-21,6.3202,6.9434,6.0342,6.7014,4958,0
2010-05-25,6.1003,6.4817,5.9389,6.4155,2240,0
2010-05-26,6.6208,6.6208,6.6208,6.6208,131,0
2010-05-27,6.5766,6.5766,6.5766,6.5766,131,0
2010-05-28,6.3789,6.6281,6.3789,6.6281,360,0
2010-06-01,6.1077,6.2322,6.0855,6.0855,3666,0
2010-06-02,6.0195,6.2616,5.9389,6.2616,6152,0
2010-06-03,6.3862,6.5624,6.2981,6.518,1929,0
2010-06-07,6.5038,6.5107,6.0416,6.3789,2060,0
2010-06-09,5.9681,6.2907,5.9389,5.9389,818,0
2010-06-10,6.2322,6.3421,6.2322,6.3421,273,0
2010-06-14,6.3421,6.5107,6.2322,6.5107,1264,0
2010-06-15,6.4593,6.4593,6.4229,6.4229,336,0
2010-06-16,6.4229,6.518,6.0928,6.1003,3006,0
2010-06-17,6.2322,6.2322,5.7556,5.7556,14012,0
2010-06-18,5.9755,6.159,5.719,5.719,3847,0
2010-06-21,5.719,5.8582,5.719,5.8582,545,0
2010-06-23,5.8508,5.8951,5.8435,5.8435,955,0
2010-06-24,6.1149,6.1149,5.9977,5.9977,410,0
2010-06-28,5.9977,5.9977,5.9977,5.9977,410,0
2010-06-29,5.7995,5.8435,5.7995,5.8435,1116,0
2010-06-30,5.7896,5.7896,5.7821,5.7821,1093,0
2010-07-01,5.7995,5.8218,5.4991,5.8218,5382,0
2010-07-02,5.719,5.7704,5.6387,5.7704,681,0
2010-07-06,5.7923,5.7923,5.7409,5.7409,545,0
2010-07-07,5.7923,6.0855,5.7923,6.0855,2924,0
2010-07-08,5.9097,5.9389,5.3596,5.763,20798,0
2010-07-09,5.763,5.8582,5.1325,5.1325,41641,0
2010-07-12,5.4623,5.4917,5.1765,5.4917,7752,0
2010-07-13,5.5136,5.6822,5.4917,5.653,11062,0
2010-07-14,5.5871,5.653,5.4917,5.4991,3924,0
2010-07-15,5.4991,5.7995,5.4917,5.4917,3359,0
2010-07-16,5.4917,5.8508,5.235,5.3523,47565,0
2010-07-19,5.279,5.279,5.1691,5.1765,20877,0
2010-07-20,5.763,5.763,5.4187,5.4991,29342,0
2010-07-21,5.7556,5.7556,5.4991,5.6675,2777,0
2010-07-22,5.6089,9.4225,5.6089,5.7556,126536,0
2010-07-23,5.8218,6.0489,5.7995,6.0123,29208,0
2010-07-26,5.7995,6.159,5.7995,6.0123,10981,0
2010-07-27,6.2249,6.8555,6.1003,6.5766,7655,0
2010-07-28,6.2471,6.2471,6.1517,6.181,10172,0
2010-07-29,6.159,6.1956,5.8291,6.027,10718,0
2010-07-30,6.1517,6.1517,6.027,6.0855,6396,0
2010-08-02,6.0855,6.181,5.8655,5.9681,17136,0
2010-08-03,6.313,6.313,6.1222,6.1222,711,0
2010-08-04,6.2322,6.4817,6.1298,6.2396,8285,0
2010-08-05,6.4155,6.4155,6.2981,6.4081,3441,0
2010-08-06,6.2835,6.4593,6.2835,6.445,5387,0
2010-08-09,6.2907,6.4817,6.2763,6.2763,10848,0
2010-08-10,6.2763,6.335,6.2763,6.3056,5191,0
2010-08-11,6.2763,6.335,6.2763,6.335,3782,0
2010-08-12,6.2687,6.335,6.2616,6.3056,15864,0
2010-08-13,6.2835,6.3056,6.2763,6.3056,5728,0
2010-08-16,6.3936,6.5624,6.2763,6.4008,6749,0
2010-08-17,6.3789,6.5255,6.3421,6.5255,9356,0
2010-08-18,6.2907,6.3202,6.2907,6.313,545,0
2010-08-20,6.3202,6.5915,6.3202,6.5477,6819,0
2010-08-23,6.5988,6.5988,6.4229,6.5038,2700,0
2010-08-24,6.4155,6.4229,6.313,6.3936,6008,0
2010-08-25,6.3202,6.3936,6.313,6.3421,6953,0
2010-08-26,6.3202,6.4155,6.313,6.3789,19366,0
2010-08-27,6.5403,6.5403,6.5403,6.5403,156,0
2010-08-30,6.3789,6.3789,6.3789,6.3789,368,0
2010-08-31,6.3825,6.397,6.0339,6.2862,5710,0
2010-09-01,6.3789,6.3789,6.2322,6.313,6264,0
2010-09-02,6.3789,6.3789,6.3056,6.335,711,0
2010-09-03,6.1664,6.3718,6.1664,6.3718,1005,0
2010-09-08,6.2687,6.2687,6.0564,6.1003,1209,0
2010-09-09,6.3718,6.3789,6.3056,6.3056,1021,0
2010-09-10,6.3056,6.3056,6.3056,6.3056,2084,0
2010-09-13,6.4081,6.4229,6.3789,6.3789,15575,0
2010-09-14,6.3497,6.5988,6.3497,6.5477,9221,0
2010-09-16,6.555,6.8923,6.555,6.7895,11186,0
2010-09-17,6.7087,6.7087,6.7087,6.7087,2079,0
2010-09-20,6.5255,6.6723,6.5255,6.6723,5319,0
2010-09-21,6.5255,6.5328,6.5255,6.5255,545,0
2010-09-22,6.5255,6.5255,6.1737,6.2322,11283,0
2010-09-23,6.3056,6.3056,6.2322,6.2763,7687,0
2010-09-24,6.2322,6.3056,6.2322,6.3056,818,0
2010-09-27,6.5477,6.6356,6.3056,6.6356,8808,0
2010-09-28,6.335,6.5841,6.313,6.5841,1910,0
2010-09-29,6.4888,6.6356,6.4888,6.6356,22157,0
2010-09-30,6.6575,6.6723,6.4888,6.6502,18500,0
2010-10-01,6.5038,6.5328,6.452,6.452,5474,0
2010-10-04,6.5038,6.5624,6.4888,6.5624,7987,0
2010-10-05,6.5988,6.5988,6.4888,6.5988,16495,0
2010-10-06,6.5915,6.5915,6.4155,6.4964,45480,0
2010-10-07,6.5255,6.5255,6.4964,6.4964,4394,0
2010-10-08,6.5477,6.555,6.5038,6.5403,6508,0
2010-10-11,6.555,6.555,6.4155,6.4155,24292,0
2010-10-12,6.4301,6.555,6.3641,6.555,4301,0
2010-10-13,6.6502,6.6502,6.5255,6.5255,749,0
2010-10-14,6.5624,6.6723,6.2687,6.5988,23491,0
2010-10-15,6.6723,6.6723,6.5255,6.5255,681,0
2010-10-18,6.6356,6.6356,6.5988,6.5988,2316,0
2010-10-19,6.4888,6.6281,6.3789,6.5255,10248,0
2010-10-21,6.5255,6.6723,6.452,6.5766,4230,0
2010-10-22,6.5988,6.5988,6.5988,6.5988,545,0
2010-10-25,6.4593,6.6723,6.4301,6.4593,7130,0
2010-10-26,6.452,6.5107,6.4301,6.4301,7640,0
2010-10-27,6.4301,6.4964,6.4301,6.4964,1093,0
2010-10-28,6.4667,6.4667,6.4667,6.4667,2726,0
2010-10-29,6.4244,6.672,6.3945,6.3945,4624,0
2010-11-01,6.3862,6.3862,6.3421,6.3789,5984,0
2010-11-02,6.3789,6.452,6.2907,6.452,1954,0
2010-11-03,6.1003,6.4081,6.1003,6.3936,4115,0
2010-11-04,6.1372,6.4155,6.1149,6.4155,3087,0
2010-11-05,6.1517,6.6794,6.1298,6.6135,28642,0
2010-11-08,6.8186,6.9656,6.5988,6.8555,34055,0
2010-11-09,6.643,6.8775,6.643,6.7235,10940,0
2010-11-10,6.7235,6.7235,6.6723,6.6868,6125,0
2010-11-11,6.6723,6.6868,6.6723,6.6868,2183,0
2010-11-12,6.7014,6.826,6.7014,6.7087,2303,0
2010-11-15,6.7087,6.8115,6.7087,6.7822,11522,0
2010-11-16,6.8115,6.8115,6.7822,6.7822,8866,0
2010-11-17,6.8775,6.8923,6.7014,6.7822,11348,0
2010-11-18,6.8186,6.8186,6.6723,6.7822,11680,0
2010-11-19,6.7895,6.8555,6.7822,6.8555,20404,0
2010-11-22,6.826,6.826,6.7087,6.8186,3413,0
2010-11-23,6.6794,6.8484,6.6575,6.8484,21277,0
2010-11-24,6.7822,6.7822,6.7382,6.7382,11202,0
2010-11-26,6.6723,6.7455,6.6723,6.7382,1400,0
2010-11-29,6.7455,6.9142,6.7162,6.8704,13177,0
2010-11-30,6.7975,6.7975,6.7457,6.7457,23887,0
2010-12-01,6.7602,6.8115,6.7602,6.7749,10367,0
2010-12-02,6.8115,6.9287,6.6941,6.8555,17287,0
2010-12-03,6.6868,6.8555,6.6794,6.6794,4226,0
2010-12-06,6.7455,6.7968,6.7455,6.7822,39249,0
2010-12-07,6.8409,6.9287,6.8186,6.9287,36561,0
2010-12-08,6.9287,6.9287,6.7382,6.7382,5319,0
2010-12-09,6.7455,6.7895,6.7382,6.7822,8423,0
2010-12-10,6.9287,6.9287,6.8186,6.9287,847,0
2010-12-13,6.9068,6.9142,6.6794,6.7895,4335,0
2010-12-14,6.7675,7.105,6.7675,6.9583,29771,0
2010-12-15,7.0387,7.0387,6.9508,6.9508,1998,0
2010-12-16,7.0243,7.0314,6.8923,7.0314,9953,0
2010-12-17,6.9287,6.9656,6.8923,6.9656,21279,0
2010-12-20,6.8923,7.0314,6.8923,6.8923,6920,0
2010-12-21,6.9287,7.2662,6.9287,7.1782,13956,0
2010-12-22,7.3322,7.4789,6.826,7.105,35500,0
2010-12-23,7.3322,7.3686,7.222,7.3322,18915,0
2010-12-27,7.3322,7.4422,7.3322,7.3907,6683,0
2010-12-28,7.3616,7.3616,7.1636,7.1854,5828,0
2010-12-29,6.9013,7.2572,6.9013,7.2274,17339,0
2010-12-30,7.3239,7.3313,7.2572,7.2795,9027,0
2010-12-31,7.2931,7.2931,7.1865,7.1865,7495,0
2011-01-03,7.3322,7.3616,7.2589,7.3322,19249,0
2011-01-04,7.3686,7.4055,7.3322,7.4055,7553,0
2011-01-05,7.4422,7.8526,7.4422,7.5741,7442,0
2011-01-06,7.5962,7.5962,7.5962,7.5962,131,0
2011-01-07,7.8673,7.8673,7.5888,7.5888,7258,0
2011-01-10,7.5227,7.8306,7.5227,7.6035,14044,0
2011-01-11,7.7428,7.7501,7.6254,7.6254,4953,0
2011-01-12,7.6915,7.8306,7.6915,7.6987,4948,0
2011-01-13,7.706,7.7135,7.552,7.552,6481,0
2011-01-14,7.5668,7.6987,7.552,7.6254,5401,0
2011-01-18,7.6619,7.6619,7.53,7.5888,6535,0
2011-01-19,7.5888,7.6619,7.53,7.6619,4332,0
2011-01-20,7.6619,7.7721,7.6619,7.7721,4419,0
2011-01-21,7.7796,7.8015,7.7721,7.7721,4221,0
2011-01-24,7.6619,7.794,7.6619,7.7721,4771,0
2011-01-25,7.787,7.794,7.6987,7.6987,2726,0
2011-01-26,7.7353,7.8306,7.7353,7.8306,5048,0
2011-01-27,7.8306,8.0578,7.7721,7.882,10647,0
2011-01-28,7.948,8.0066,7.8161,8.0066,3894,0
2011-01-31,7.9378,7.9913,7.9303,7.9378,5075,0
2011-02-01,7.926,7.9552,7.6109,7.9552,5883,0
2011-02-02,7.787,8.0437,7.787,8.0437,5377,0
2011-02-03,7.9921,7.9921,7.9845,7.9921,1291,0
2011-02-04,7.9772,8.4316,7.9772,8.2118,10339,0
2011-02-07,8.1747,8.3954,8.1747,8.3511,2865,0
2011-02-08,8.3884,8.7983,8.3884,8.5489,8683,0
2011-02-09,8.651,8.7543,8.4688,8.7543,955,0
2011-02-10,8.7543,8.7543,8.4316,8.4688,4325,0
2011-02-11,8.4394,8.747,8.4316,8.4975,10862,0
2011-02-14,8.4688,8.4688,8.3215,8.3215,7166,0
2011-02-15,8.3215,8.4316,8.0734,8.2554,5760,0
2011-02-16,8.3145,8.4236,8.1021,8.1092,6166,0
2011-02-17,8.3215,8.3215,8.2409,8.2409,273,0
2011-02-18,8.3077,8.3077,8.0653,8.1386,43776,0
2011-02-22,8.1601,8.1679,7.926,7.9552,4783,0
2011-02-23,7.9921,8.0578,7.882,8.0578,3830,0
2011-02-24,7.838,7.8893,7.6035,7.8306,9079,0
2011-02-25,7.838,8.0653,7.838,8.0578,6850,0
2011-02-28,8.0653,8.1319,8.0653,8.1319,2209,0
2011-03-01,7.838,8.2272,7.838,8.1386,988,0
2011-03-03,7.9038,8.2341,7.53,7.7209,7417,0
2011-03-04,7.8454,7.8454,7.7209,7.7209,1431,0
2011-03-07,7.7353,7.7428,7.6545,7.6987,8841,0
2011-03-08,7.6765,7.8454,7.6765,7.7721,2023,0
2011-03-09,7.838,7.838,7.5888,7.6987,2817,0
2011-03-10,7.8234,8.0511,7.5888,7.794,7645,0
2011-03-11,7.8015,7.8454,7.7353,7.7721,4379,0
2011-03-14,7.7646,7.7721,7.3907,7.3907,15304,0
2011-03-15,7.6693,7.6693,7.4714,7.4714,2964,0
2011-03-16,7.6254,7.64,7.3982,7.4348,8365,0
2011-03-17,7.4055,7.5094,7.4055,7.4426,3204,0
2011-03-18,7.4422,7.706,7.4422,7.706,2115,0
2011-03-21,7.9186,7.9186,7.5446,7.6987,8304,0
2011-03-22,7.6987,7.882,7.6254,7.882,2015,0
2011-03-23,7.5888,7.64,7.5594,7.6109,3552,0
2011-03-24,7.552,7.7721,7.552,7.6254,2456,0
2011-03-25,7.6254,7.706,7.6254,7.6254,8566,0
2011-03-28,7.6254,7.6254,7.552,7.552,1155,0
2011-03-29,7.552,7.6987,7.5152,7.552,14044,0
2011-03-30,7.5668,7.5668,7.5152,7.552,1629,0
2011-04-01,7.6987,7.7574,7.6915,7.7574,6000,0
2011-04-04,7.5594,7.6839,7.5227,7.552,7530,0
2011-04-05,7.6427,7.7092,7.5315,7.6576,10302,0
2011-04-06,7.6619,7.6619,7.6254,7.6619,2779,0
2011-04-07,7.665,7.7686,7.665,7.739,6684,0
2011-04-08,7.739,7.739,7.7021,7.7021,6254,0
2011-04-11,7.6545,7.6545,7.5888,7.5888,3520,0
2011-04-12,7.5833,7.5908,7.5833,7.5908,3377,0
2011-04-14,7.6987,7.6987,7.552,7.6619,1400,0
2011-04-15,7.5536,7.5611,7.5536,7.5536,2483,0
2011-04-18,7.5536,7.5908,7.4871,7.5536,65087,0
2011-04-19,7.5536,7.5536,7.5463,7.5536,9547,0
2011-04-20,7.7092,7.7092,7.5536,7.5536,439,0
2011-04-21,7.5611,7.6576,7.5536,7.6279,12029,0
2011-04-25,7.6619,7.6987,7.6619,7.6987,1910,0
2011-04-26,7.7021,7.7092,7.5611,7.5611,20276,0
2011-04-27,7.7612,7.7686,7.7612,7.7686,2129,0
2011-04-28,8.0653,8.0653,7.8874,8.0427,5636,0
2011-04-29,8.0292,8.0292,8.0292,8.0292,802,0
2011-05-02,7.9913,8.1687,7.9913,8.0653,3994,0
2011-05-03,8.0653,8.1912,7.9688,8.0734,14189,0
2011-05-04,8.1176,8.1251,8.1176,8.1176,5802,0
2011-05-05,8.0803,8.1538,8.0734,8.1538,11841,0
2011-05-06,8.1538,8.1687,8.1471,8.1538,4724,0
2011-05-09,7.9688,8.1538,7.9688,8.1538,945,0
2011-05-10,8.384,8.384,8.1538,8.2135,1905,0
2011-05-11,8.2059,8.3247,8.2059,8.2806,1387,0
2011-05-12,8.229,8.4279,8.229,8.377,1820,0
2011-05-13,8.2876,8.4803,8.1912,8.3031,2026,0
2011-05-16,8.3095,8.4511,8.1538,8.2214,9823,0
2011-05-17,8.4068,8.4068,8.199,8.199,2562,0
2011-05-19,8.1538,8.2359,8.0427,8.0427,3529,0
2011-05-20,8.1538,8.1538,8.1176,8.1176,3436,0
2011-05-23,8.0503,8.1251,8.0503,8.087,8146,0
2011-05-24,8.229,8.377,8.1319,8.265,19172,0
2011-05-25,8.265,8.265,8.11,8.1538,19604,0
2011-05-26,8.1471,8.1538,8.1471,8.1538,3070,0
2011-05-27,8.3031,8.3031,8.2505,8.2573,2566,0
2011-05-31,8.097,8.1953,8.0519,8.1507,6516,0
2011-06-01,8.0946,8.229,8.0946,8.1538,12832,0
2011-06-02,8.1538,8.229,8.0946,8.0946,23149,0
2011-06-03,8.0803,8.0803,8.0803,8.0803,4048,0
2011-06-06,7.9989,8.0132,7.9913,7.9989,10278,0
2011-06-07,7.9763,8.0132,7.9763,8.0056,8095,0
2011-06-08,7.9913,8.0208,7.9913,7.9913,10255,0
2011-06-09,7.9913,8.354,7.9913,8.354,26509,0
2011-06-10,8.2214,8.3388,8.1021,8.1471,4704,0
2011-06-13,8.0803,8.0803,7.8132,7.8578,3309,0
2011-06-14,7.8724,7.9319,7.8724,7.9166,2895,0
2011-06-15,8.0803,8.1176,7.9466,8.1176,16192,0
2011-06-16,8.1192,8.1557,8.0437,8.1557,5667,0
2011-06-17,8.2728,8.3031,8.0427,8.2954,6804,0
2011-06-20,7.7909,8.1471,7.7835,7.9913,10971,0
2011-06-21,7.9913,8.036,7.9913,8.036,7329,0
2011-06-22,8.0284,8.0946,7.9836,8.0946,3939,0
2011-06-23,8.0208,8.0208,7.9166,7.9166,1082,0
2011-06-24,8.0803,8.0803,7.8354,7.8354,9927,0
2011-06-27,8.0803,8.1538,8.0056,8.11,11279,0
2011-06-28,8.1395,8.3031,8.1395,8.2436,22536,0
2011-06-29,8.229,8.4279,8.229,8.3247,988,0
2011-06-30,8.4078,8.485,8.4078,8.4307,3119,0
2011-07-01,8.2161,8.2314,8.1336,8.2314,2294,0
2011-07-05,8.3285,8.6581,8.2384,8.2989,5530,0
2011-07-06,8.2685,8.2685,8.0587,8.2314,2794,0
2011-07-07,8.2083,8.2685,8.081,8.2161,1325,0
2011-07-08,8.186,8.2685,8.186,8.2685,1510,0
2011-07-11,8.1619,8.1619,8.0503,8.0803,3647,0
2011-07-12,8.1557,8.1715,7.9989,8.1336,10456,0
2011-07-13,8.2059,8.3311,7.9763,8.2059,2157,0
2011-07-14,8.3311,8.3311,8.1538,8.3247,5263,0
2011-07-18,8.3388,8.3388,8.1619,8.2214,746,0
2011-07-19,8.1557,8.3354,8.1557,8.2918,3103,0
2011-07-20,8.354,8.354,8.3388,8.3388,3197,0
2011-07-21,8.354,8.354,8.2505,8.3388,2146,0
2011-07-22,8.3207,8.3511,8.2989,8.3126,2185,0
2011-07-25,8.354,8.391,8.2728,8.2876,10015,0
2011-07-26,8.186,8.2384,8.1557,8.1557,6265,0
2011-07-27,8.1557,8.1557,8.1116,8.1192,11002,0
2011-07-28,8.1192,8.1783,8.0066,8.1192,11655,0
2011-07-29,8.1199,8.2642,8.1199,8.1353,3108,0
2011-08-01,8.1783,8.3813,8.0437,8.2238,11279,0
2011-08-02,8.2083,8.4566,7.9387,7.9836,16186,0
2011-08-03,8.0437,8.1638,7.7216,7.7216,32485,0
2011-08-04,7.8864,7.8864,7.6836,7.6836,4343,0
2011-08-05,7.6014,7.7886,7.4962,7.7886,25037,0
2011-08-08,7.5565,7.781,7.0615,7.0615,11622,0
2011-08-09,6.8966,7.781,6.8966,7.4815,3320,0
2011-08-10,6.9193,7.0615,6.7016,7.0615,6669,0
2011-08-11,6.9193,7.2191,6.9193,7.1964,4438,0
2011-08-12,7.1964,7.2042,7.189,7.189,6533,0
2011-08-15,7.2417,7.3764,6.9942,7.0692,6129,0
2011-08-16,7.1215,7.3015,7.1215,7.1814,5542,0
2011-08-17,7.1664,7.1814,7.1289,7.1289,1127,0
2011-08-18,6.9418,7.0692,6.7541,6.9269,12072,0
2011-08-19,6.8218,6.8218,6.6344,6.7919,10326,0
2011-08-22,6.8741,6.8741,6.7242,6.7767,4151,0
2011-08-23,6.8218,6.8218,6.7317,6.8218,14696,0
2011-08-24,6.7992,7.1063,6.672,6.9119,11284,0
2011-08-25,7.1289,7.1289,6.7842,7.0615,3620,0
2011-08-26,7.0465,7.0465,7.0465,7.0465,129,0
2011-08-29,7.039,7.039,6.8366,6.8741,4256,0
2011-08-30,6.9865,7.3915,6.9865,7.2417,5267,0
2011-08-31,7.1942,7.3462,7.0879,7.3462,2769,0
2011-09-01,7.3466,7.5936,7.3466,7.5936,3670,0
2011-09-02,7.5052,7.5358,7.4369,7.4369,1419,0
2011-09-06,7.5488,7.6014,7.5488,7.6014,263,0
2011-09-07,7.6267,7.6419,7.3307,7.5736,798,0
2011-09-08,7.3161,7.4815,7.3161,7.4287,1702,0
2011-09-09,7.6163,7.6163,7.5639,7.5639,403,0
2011-09-12,7.6163,7.6163,7.3838,7.3838,2665,0
2011-09-14,7.3838,7.6238,7.3838,7.6238,798,0
2011-09-15,7.6238,7.6238,7.399,7.399,1867,0
2011-09-16,7.6312,7.6462,7.3089,7.3089,7391,0
2011-09-19,7.4362,7.4962,7.0991,7.1215,2135,0
2011-09-20,7.1215,7.3315,7.1063,7.1215,16676,0
2011-09-21,7.1215,7.1215,7.1215,7.1215,403,0
2011-09-22,6.7317,6.7467,6.672,6.7393,10230,0
2011-09-23,6.7467,6.859,6.7393,6.859,18944,0
2011-09-26,6.9042,6.9042,6.7242,6.7242,667,0
2011-09-27,6.7619,6.7619,6.7242,6.7467,10828,0
2011-09-28,6.7467,6.7467,6.7467,6.7467,7337,0
2011-09-29,6.7242,6.7467,6.6942,6.6942,13977,0
2011-09-30,6.7341,6.857,6.5575,6.8109,23205,0
2011-10-03,6.7167,6.859,6.7167,6.859,912,0
2011-10-04,6.7238,6.7238,6.5493,6.5947,5401,0
2011-10-05,6.4656,6.5795,6.4126,6.4126,3128,0
2011-10-06,6.5493,6.6176,6.4507,6.6176,3714,0
2011-10-07,6.9792,6.9792,6.9042,6.9042,403,0
2011-10-10,6.7619,6.7619,6.7467,6.7619,933,0
2011-10-13,7.1738,7.1738,7.1738,7.1738,129,0
2011-10-14,6.9362,7.0729,6.9362,7.0273,933,0
2011-10-17,7.234,7.234,6.7842,6.7842,3246,0
2011-10-18,6.9418,7.1367,6.7467,6.9343,2424,0
2011-10-20,7.0991,7.0991,7.0166,7.0166,535,0
2011-10-21,6.7844,6.9741,6.7844,6.9741,535,0
2011-10-24,6.8145,6.9343,6.7919,6.9343,2932,0
2011-10-25,6.921,7.1033,6.921,7.1033,3174,0
2011-10-26,7.1109,7.1185,7.0955,7.0955,834,0
2011-10-27,7.1185,7.1185,6.9362,7.0804,1704,0
2011-10-28,7.0501,7.1185,7.0122,7.0804,4222,0
2011-10-31,6.9798,7.3098,6.9798,7.3098,7454,0
2011-11-01,7.3078,7.4597,7.3078,7.3838,8465,0
2011-11-02,7.3992,7.5585,7.3992,7.5585,2514,0
2011-11-03,7.589,7.6267,7.5814,7.589,3815,0
2011-11-04,7.4903,7.4903,7.4903,7.4903,1529,0
2011-11-07,7.4903,8.0818,7.4903,7.9685,23640,0
2011-11-08,7.9303,7.9378,7.7328,7.7406,1128,0
2011-11-09,7.6648,7.7406,7.6648,7.6648,1431,0
2011-11-10,7.7254,7.7785,7.7028,7.7028,5018,0
2011-11-11,7.9303,7.9303,7.9152,7.9152,612,0
2011-11-14,7.9152,7.9152,7.771,7.771,27156,0
2011-11-16,8.0141,8.0141,7.4674,7.7028,6565,0
2011-11-17,7.7028,7.9303,7.589,7.7938,1466,0
2011-11-18,7.589,7.7634,7.589,7.7634,4764,0
2011-11-21,7.589,7.832,7.589,7.8015,13979,0
2011-11-22,7.7481,7.7785,7.528,7.7481,9882,0
2011-11-23,7.7028,7.7028,7.589,7.589,260,0
2011-11-25,7.5814,7.8166,7.5814,7.8166,5671,0
2011-11-28,7.7102,7.8696,7.7102,7.8696,923,0
2011-11-29,7.7254,7.7785,7.5814,7.7558,189332,0
2011-11-30,7.4486,7.767,7.4019,7.5884,76703,0
2011-12-01,7.4445,7.6117,7.4069,7.6117,41704,0
2011-12-02,7.5662,7.7028,7.4369,7.4522,6869,0
2011-12-05,7.4597,7.5435,7.4597,7.4978,5666,0
2011-12-06,7.5481,7.6094,7.5481,7.5481,1315,0
2011-12-08,7.4597,7.6572,7.4445,7.6192,10081,0
2011-12-09,7.6951,7.7328,7.6572,7.6572,46914,0
2011-12-12,7.4522,7.5662,7.4369,7.5662,1445,0
2011-12-14,7.3156,7.589,7.3156,7.589,3215,0
2011-12-15,7.5736,7.7406,7.5662,7.6722,30829,0
2011-12-16,7.5736,7.6648,7.5736,7.5814,4695,0
2011-12-19,7.3838,7.6344,7.3838,7.6344,660,0
2011-12-20,7.6267,7.7406,7.6267,7.7406,22545,0
2011-12-21,7.6267,7.7028,7.6267,7.7028,2439,0
2011-12-23,7.5966,7.5966,7.4445,7.4903,4673,0
2011-12-27,7.5358,7.5358,7.5358,7.5358,943,0
2011-12-28,7.551,7.6267,7.5128,7.5128,6785,0
2011-12-29,7.551,7.68,7.551,7.551,4005,0
2011-12-30,7.6194,7.6583,7.5729,7.6583,33469,0
2012-01-03,7.6494,7.6875,7.6494,7.6875,4872,0
2012-01-04,7.551,7.5662,7.5128,7.5585,20880,0
2012-01-05,7.7406,7.7481,7.6041,7.7406,7899,0
2012-01-06,7.7328,7.8166,7.7177,7.7785,15347,0
2012-01-09,7.3462,7.5736,7.3462,7.5128,3763,0
2012-01-10,7.5128,7.6722,7.5128,7.6722,1250,0
2012-01-12,7.5862,7.5862,7.5252,7.571,789,0
2012-01-13,7.5252,7.5252,7.5252,7.5252,260,0
2012-01-17,7.5252,7.6708,7.5252,7.6631,10289,0
2012-01-18,7.3992,7.7328,7.3992,7.7328,908,0
2012-01-19,7.7177,7.8544,7.7177,7.7938,6589,0
2012-01-20,7.9014,7.9703,7.8398,7.8936,8185,0
2012-01-23,7.8924,7.9002,7.7785,7.7785,4149,0
2012-01-24,7.7406,7.7406,7.7406,7.7406,789,0
2012-01-25,7.7028,7.7028,7.6419,7.6419,660,0
2012-01-26,7.5634,7.8706,7.5634,7.8706,8961,0
2012-01-27,7.5862,7.8936,7.5862,7.8169,8818,0
2012-01-30,7.7783,7.7938,7.74,7.7938,2306,0
2012-02-01,7.9703,8.0467,7.8169,7.8475,33309,0
2012-02-02,7.6402,7.7938,7.6402,7.7938,8471,0
2012-02-03,7.8706,7.8706,7.8475,7.8706,1262,0
2012-02-06,7.7629,7.7629,7.7629,7.7629,393,0
2012-02-07,7.7706,7.7706,7.7553,7.7553,1040,0
2012-02-08,7.7629,7.8247,7.7553,7.8247,1823,0
2012-02-09,7.6708,7.8706,7.6708,7.8324,36056,0
2012-02-10,7.7553,7.8706,7.7553,7.8706,4765,0
2012-02-13,7.8706,7.9855,7.8706,7.9855,1577,0
2012-02-14,7.9855,7.9855,7.8706,7.9164,1284,0
2012-02-15,7.7553,7.7553,7.7553,7.7553,325,0
2012-02-16,7.8706,7.8784,7.7629,7.7629,10784,0
2012-02-17,7.9014,7.9779,7.8247,7.8247,9881,0
2012-02-21,7.8475,8.024,7.8475,7.8784,15656,0
2012-02-22,7.9014,8.0091,7.9014,8.0091,18110,0
2012-02-24,8.0091,8.024,7.9014,7.9626,4768,0
2012-02-27,7.9626,7.9626,7.8324,7.8324,561,0
2012-02-28,7.7553,7.8706,7.6937,7.8324,8075,0
2012-02-29,7.7283,8.0233,7.7283,8.0233,3147,0
2012-03-01,7.6937,7.9474,7.6784,7.8169,1083,0
2012-03-02,7.7553,7.9703,7.7553,7.8706,12801,0
2012-03-05,7.7245,8.0166,7.7245,7.9779,3773,0
2012-03-06,7.932,8.0166,7.7245,7.7245,3773,0
2012-03-07,7.7477,7.9855,7.74,7.9014,7517,0
2012-03-08,7.8706,7.9855,7.8706,7.9855,4256,0
2012-03-09,7.7863,8.0467,7.7863,7.9855,11654,0
2012-03-12,7.8092,8.0316,7.7629,7.8936,11875,0
2012-03-13,7.7938,7.9089,7.7938,7.9089,2475,0
2012-03-14,7.9474,7.9855,7.8324,7.8324,7570,0
2012-03-15,7.9855,7.9855,7.7629,7.8169,6376,0
2012-03-16,7.7629,7.8706,7.7553,7.8706,2282,0
2012-03-19,7.7629,7.7706,7.5787,7.5787,8162,0
2012-03-20,7.8247,7.8324,7.571,7.8324,6365,0
2012-03-21,7.6937,7.7245,7.6937,7.7092,650,0
2012-03-22,7.6784,7.7706,7.571,7.571,23596,0
2012-03-23,7.4867,7.6018,7.4867,7.502,5839,0
2012-03-26,7.5558,7.6018,7.502,7.5634,17597,0
2012-03-27,7.5252,7.5939,7.5098,7.5634,2358,0
2012-03-28,7.502,7.648,7.502,7.648,258,0
2012-03-29,7.5787,7.8016,7.5787,7.7783,7766,0
2012-03-30,7.6818,7.7746,7.6661,7.6738,1565,0
2012-04-02,7.8706,7.9779,7.74,7.9779,5017,0
2012-04-03,7.8215,7.8446,7.6818,7.7979,8000,0
2012-04-04,7.7592,7.8369,7.736,7.8369,16100,0
2012-04-05,7.736,7.736,7.6428,7.6738,6402,0
2012-04-09,7.5787,7.8553,7.5787,7.8553,20788,0
2012-04-10,7.9089,7.9779,7.7863,7.8324,23372,0
2012-04-11,7.9241,7.9474,7.8706,7.9474,10903,0
2012-04-12,7.8936,7.9397,7.6784,7.9397,10159,0
2012-04-13,7.899,7.9069,7.7514,7.7592,4674,0
2012-04-16,7.6937,7.9164,7.6784,7.9164,7945,0
2012-04-17,7.7592,8.0543,7.6818,8.0543,54254,0
2012-04-18,7.932,8.0627,7.8092,7.9164,5417,0
2012-04-19,8.024,8.024,7.7245,8.0015,6201,0
2012-04-20,7.8136,7.899,7.6971,7.6971,10674,0
2012-04-23,7.7017,7.8706,7.6631,7.6784,12498,0
2012-04-24,7.6861,7.9474,7.6708,7.9397,24648,0
2012-04-25,7.9474,7.9855,7.8936,7.9474,22814,0
2012-04-26,7.7283,7.9456,7.7283,7.9302,7772,0
2012-04-27,7.899,7.9069,7.8524,7.9069,16537,0
2012-04-30,7.9456,7.969,7.8446,7.9456,7823,0
2012-05-01,7.9302,8.0543,7.9225,8.0543,8390,0
2012-05-02,7.9844,8.2554,7.9844,8.0927,11754,0
2012-05-03,8.0927,8.2331,7.8757,8.1327,15721,0
2012-05-04,8.1007,8.1167,8.039,8.039,2489,0
2012-05-07,7.9767,8.3102,7.9069,8.1937,78042,0
2012-05-08,8.2254,8.3494,8.0775,8.2642,33051,0
2012-05-09,8.1628,8.4671,8.039,8.3179,16537,0
2012-05-10,8.2718,8.427,8.1783,8.3415,6321,0
2012-05-11,8.1327,8.3494,8.0775,8.1548,21355,0
2012-05-14,8.1327,8.3494,7.9302,8.1167,57070,0
2012-05-15,8.1405,8.2331,7.9377,8.0619,30850,0
2012-05-16,7.9614,8.1167,7.8833,7.9767,26721,0
2012-05-17,8.0695,8.1479,7.969,7.9997,15836,0
2012-05-18,8.1783,8.4191,7.8913,8.0467,29106,0
2012-05-21,8.0543,8.1479,7.9225,7.9377,6265,0
2012-05-22,8.0543,8.0619,7.8833,7.9614,9445,0
2012-05-23,7.8757,8.0619,7.8757,7.8757,12424,0
2012-05-24,7.9614,7.9997,7.9302,7.9302,1541,0
2012-05-25,7.8757,8.1167,7.8757,7.9614,16839,0
2012-05-29,8.0543,8.0775,7.8833,7.9534,1688,0
2012-05-30,7.9844,7.9844,7.9069,7.9225,774,0
2012-05-31,7.899,8.0467,7.8757,7.9456,340399,0
2012-06-01,7.9614,7.9614,7.8136,7.8136,2967,0
2012-06-04,7.8215,7.8602,7.8136,7.8215,17147,0
2012-06-05,7.8136,7.8446,7.7206,7.7206,8084,0
2012-06-06,7.7129,7.8369,7.7129,7.7514,22408,0
2012-06-07,7.7283,7.8913,7.7206,7.8913,2793,0
2012-06-08,7.8136,7.9844,7.7206,7.7283,9178,0
2012-06-11,7.7746,7.9534,7.7047,7.7438,7884,0
2012-06-12,7.767,8.1479,7.767,7.9069,54076,0
2012-06-13,7.8215,7.9534,7.767,7.767,19241,0
2012-06-14,7.7514,7.767,7.7206,7.7592,13985,0
2012-06-15,7.8058,7.9225,7.7129,7.7979,28548,0
2012-06-18,7.8524,8.039,7.7129,7.8757,12883,0
2012-06-19,7.8058,7.9844,7.7438,7.7514,30353,0
2012-06-20,7.7047,8.1783,7.7047,8.1783,31268,0
2012-06-21,7.9997,7.9997,7.7903,7.8136,2940,0
2012-06-22,7.736,8.5365,7.6118,7.9614,108293,0
2012-06-25,7.8136,8.1327,7.8136,7.9225,13325,0
2012-06-26,7.868,8.1327,7.868,8.039,31346,0
2012-06-27,8.0695,8.2254,7.9069,8.1937,12412,0
2012-06-28,8.0775,8.1007,7.8446,7.8446,35238,0
2012-06-29,7.9302,8.1405,7.8524,8.0543,13964,0
2012-07-02,8.0851,8.1007,7.8524,7.9145,9108,0
2012-07-03,7.8524,7.969,7.8137,7.9377,3840,0
2012-07-06,7.8524,7.9997,7.8136,7.8446,23732,0
2012-07-09,7.9614,7.9921,7.8215,7.9921,2656,0
2012-07-10,7.8446,7.9145,7.8136,7.868,2335,0
2012-07-11,7.8757,8.0695,7.8757,8.0306,1030,0
2012-07-12,7.9921,8.0775,7.8913,7.8913,1258,0
2012-07-13,7.9377,8.0306,7.9377,8.0233,14823,0
2012-07-16,8.0306,8.1548,8.0306,8.0775,9396,0
2012-07-17,7.9614,8.0775,7.9534,8.0619,11758,0
2012-07-18,8.0467,8.2254,8.0467,8.0695,13590,0
2012-07-19,8.0083,8.1548,7.899,7.9456,2055,0
2012-07-20,8.0066,8.0066,8.0066,8.0066,645,0
2012-07-23,8.0233,8.0619,8.0233,8.0619,360,0
2012-07-24,8.1092,8.1548,8.0115,8.1007,10213,0
2012-07-25,7.9913,7.9913,7.9913,7.9913,669,0
2012-07-27,7.9921,8.3884,7.9921,8.3655,65376,0
2012-07-30,8.2902,8.3126,7.9674,8.1557,15450,0
2012-07-31,7.9997,8.2453,7.9997,8.21,10472,0
2012-08-01,8.0066,8.1327,8.0066,8.1092,21333,0
2012-08-02,8.0619,8.298,8.0619,8.2427,5547,0
2012-08-03,8.2341,8.2341,8.0927,8.1251,2927,0
2012-08-06,8.0851,8.2505,8.0851,8.2505,3253,0
2012-08-07,8.1327,8.3285,8.1327,8.3285,10505,0
2012-08-08,8.203,8.2341,8.203,8.2341,1401,0
2012-08-09,8.1405,8.2272,8.0534,8.0534,19235,0
2012-08-10,8.0534,8.0534,7.9358,7.9751,2927,0
2012-08-13,7.9123,8.1715,7.8966,8.0382,12095,0
2012-08-14,7.9358,8.211,7.9358,7.9674,2926,0
2012-08-15,8.0534,8.0619,8.0534,8.0534,12314,0
2012-08-16,8.1167,8.1715,7.9437,8.0382,8758,0
2012-08-17,8.1242,8.1706,8.0851,8.0851,944,0
2012-08-20,8.1007,8.1167,8.1007,8.1167,2491,0
2012-08-21,8.2341,8.3207,8.2272,8.3048,12556,0
2012-08-22,8.2341,8.2632,8.2341,8.2573,9684,0
2012-08-23,8.298,8.298,8.0619,8.0619,3057,0
2012-08-24,8.1092,8.1092,7.9437,8.0534,14290,0
2012-08-27,8.0619,8.1327,8.0619,8.1327,7723,0
2012-08-28,8.0066,8.2505,8.0066,8.2505,50196,0
2012-08-29,8.203,8.2505,8.0587,8.2427,7386,0
2012-08-30,8.1167,8.1242,7.9674,8.0534,7824,0
2012-08-31,8.0149,8.1327,8.0149,8.0534,2916,0
2012-09-04,7.9913,8.1242,7.9913,8.1242,3825,0
2012-09-05,8.1715,8.2195,8.1167,8.1184,42890,0
2012-09-06,7.9913,8.1793,7.9829,8.0619,1577,0
2012-09-07,8.0459,8.1638,8.0066,8.0927,6022,0
2012-09-10,8.1557,8.211,8.0382,8.211,7850,0
2012-09-11,8.1953,8.2902,8.1327,8.2573,82288,0
2012-09-12,8.2505,8.2505,8.211,8.2505,9326,0
2012-09-13,8.1715,8.2546,8.0954,8.2505,18274,0
2012-09-14,8.1092,8.1715,8.0927,8.1327,7840,0
2012-09-17,8.1557,8.203,8.0927,8.0927,5091,0
2012-09-18,8.0927,8.1371,8.0927,8.1242,8257,0
2012-09-19,8.1167,8.2023,8.1167,8.1405,1876,0
2012-09-20,8.0534,8.1327,8.0534,8.0534,45025,0
2012-09-21,8.0534,8.1405,8.0534,8.1405,17291,0
2012-09-24,8.0927,8.1479,8.0534,8.1167,29127,0
2012-09-25,8.0927,8.1327,8.0767,8.1327,833,0
2012-09-26,8.1405,8.2813,8.1405,8.2813,18302,0
2012-09-27,8.2505,8.2902,8.1793,8.2902,14141,0
2012-09-28,8.2813,8.2813,8.1479,8.2659,18400,0
2012-10-01,8.3363,8.3683,8.2272,8.3048,7742,0
2012-10-02,8.3126,8.3285,8.203,8.2659,3764,0
2012-10-03,8.1167,8.4078,8.1167,8.2341,13007,0
2012-10-04,8.1327,8.3683,8.1007,8.3683,15357,0
2012-10-05,8.2813,8.3519,8.2813,8.3519,8781,0
2012-10-08,8.3285,8.4386,8.3285,8.4078,3820,0
2012-10-09,8.384,8.3999,8.2195,8.2505,4866,0
2012-10-10,8.2272,8.3363,8.2272,8.3363,6704,0
2012-10-11,8.2902,8.3999,8.1868,8.2736,1889,0
2012-10-12,8.2505,8.4386,8.1567,8.3602,2279,0
2012-10-15,8.384,8.384,8.2813,8.2813,3695,0
2012-10-16,8.2813,8.2813,8.0927,8.1242,43558,0
2012-10-17,8.1715,8.1953,8.0927,8.1242,57567,0
2012-10-18,8.0695,8.0767,7.9752,8.0301,8595,0
2012-10-19,7.9516,7.9913,7.9516,7.9913,1305,0
2012-10-22,7.9594,7.9594,7.9358,7.9358,3368,0
2012-10-23,7.9358,7.9674,7.8966,7.9594,5557,0
2012-10-24,7.9594,7.9594,7.8808,7.8966,4655,0
2012-10-25,7.8728,8.0105,7.7868,7.7868,25822,0
2012-10-26,7.8102,7.9203,7.7868,7.9203,10388,0
2012-10-31,7.8728,7.9594,7.8181,7.9123,1986,0
2012-11-01,7.9204,7.9921,7.9123,7.9921,3771,0
2012-11-02,7.9601,7.9601,7.9601,7.9601,3523,0
2012-11-05,7.9123,7.9441,7.9123,7.9204,4365,0
2012-11-06,7.8885,7.9521,7.8724,7.8805,10414,0
2012-11-07,7.8724,7.9123,7.8724,7.9123,11814,0
2012-11-08,7.9123,7.9204,7.9123,7.9123,6534,0
2012-11-09,7.8724,7.9521,7.8328,7.8328,9357,0
2012-11-12,7.8328,7.8805,7.7773,7.8567,24902,0
2012-11-13,7.8647,7.8724,7.8567,7.8567,5002,0
2012-11-14,7.8805,7.8805,7.5862,7.5862,18990,0
2012-11-15,7.5782,7.5782,7.1646,7.2524,6538,0
2012-11-16,7.2046,7.5067,7.1965,7.3555,23010,0
2012-11-19,7.3077,7.3954,7.2922,7.3555,18865,0
2012-11-20,7.2524,7.3954,7.2284,7.3954,16523,0
2012-11-21,7.3555,7.3636,7.3152,7.3555,10813,0
2012-11-23,7.2364,7.2603,7.1965,7.2364,11170,0
2012-11-26,7.1725,7.1725,7.0772,7.149,20933,0
2012-11-27,7.117,7.117,6.966,7.117,34699,0
2012-11-28,7.117,7.2284,7.0772,7.149,17140,0
2012-11-29,7.1408,7.1408,7.0851,7.1408,10298,0
2012-11-30,7.2364,7.2364,7.0933,7.1886,634,0
2012-12-03,7.2682,7.2682,7.2682,7.2682,124,0
2012-12-04,7.1805,7.1805,7.1805,7.1805,261,0
2012-12-05,7.1646,7.2363,7.117,7.117,2775,0
2012-12-06,7.1568,7.2284,7.102,7.1943,2217,0
2012-12-07,7.2324,7.2324,7.1091,7.117,11053,0
2012-12-10,7.1091,7.2046,7.1091,7.2046,2674,0
2012-12-11,7.1725,7.2762,7.1725,7.2762,5056,0
2012-12-12,7.2442,7.2442,7.1646,7.2364,8707,0
2012-12-13,7.2464,7.2464,7.117,7.1251,6989,0
2012-12-14,7.1568,7.1568,7.0536,7.1011,16306,0
2012-12-17,7.0772,7.0772,6.998,7.0693,14292,0
2012-12-18,7.149,7.1568,7.0376,7.1251,23675,0
2012-12-19,7.0456,7.117,7.0456,7.0456,3018,0
2012-12-20,7.1329,7.149,7.0376,7.0851,14737,0
2012-12-21,7.0933,7.1965,6.9264,7.1886,26825,0
2012-12-24,7.149,7.3157,7.117,7.3157,4298,0
2012-12-26,7.3157,7.3876,7.2284,7.3555,28025,0
2012-12-27,7.3954,7.4669,7.3157,7.459,11252,0
2012-12-28,7.5384,7.5862,7.2284,7.2284,4183,0
2012-12-31,7.2365,7.5147,7.2365,7.5147,753,0
2013-01-02,7.5862,7.6975,7.3239,7.5545,20649,0
2013-01-03,7.6182,7.8647,7.594,7.8012,10321,0
2013-01-04,7.6182,7.7218,7.5067,7.5782,9302,0
2013-01-07,7.491,7.491,7.459,7.459,1269,0
2013-01-08,7.3876,7.6738,7.3157,7.3715,28764,0
2013-01-09,7.3177,7.5465,7.3177,7.5465,368,0
2013-01-10,7.4829,7.4989,7.3001,7.4509,30555,0
2013-01-11,7.4431,7.4659,7.3239,7.3876,4788,0
2013-01-14,7.3555,7.3876,7.0933,7.1886,12617,0
2013-01-15,7.3319,7.3636,6.9582,7.1091,22565,0
2013-01-16,7.0772,7.2126,7.0456,7.0933,19516,0
2013-01-17,7.0216,7.1791,6.99,7.1791,22336,0
2013-01-18,7.2603,7.6896,7.2524,7.6658,9794,0
2013-01-22,7.6259,7.7534,7.6259,7.7055,1416,0
2013-01-23,7.4869,7.817,7.4869,7.6498,13578,0
2013-01-24,7.5782,7.7534,7.4509,7.7534,17270,0
2013-01-25,7.6975,7.7137,7.6498,7.6658,1260,0
2013-01-28,7.4829,7.6738,7.4748,7.6738,884,0
2013-01-29,7.6578,7.7627,7.6578,7.7627,10690,0
2013-01-30,7.7612,7.8012,7.7612,7.7612,3899,0
2013-01-31,7.7055,8.0476,7.5704,7.5704,42858,0
2013-02-01,7.825,7.8407,7.6022,7.7454,11192,0
2013-02-04,7.825,7.8488,7.7454,7.7773,6358,0
2013-02-05,7.5276,7.8333,7.4794,7.8333,3430,0
2013-02-06,7.729,7.9703,7.7045,7.9703,6010,0
2013-02-07,7.8578,8.1953,7.8578,8.1877,4755,0
2013-02-08,8.0511,8.0511,7.8497,7.8657,993,0
2013-02-11,7.7211,7.7211,7.7045,7.7045,245,0
2013-02-12,7.8333,7.9302,7.6888,7.6888,3229,0
2013-02-13,7.9542,7.9542,7.757,7.7934,2699,0
2013-02-19,8.2359,8.2359,7.8102,8.0511,7880,0
2013-02-20,8.0511,8.2359,7.8736,7.9381,31765,0
2013-02-22,7.9222,8.1479,7.8175,8.1479,4376,0
2013-02-25,8.0267,8.0987,7.914,7.914,3133,0
2013-02-26,7.8175,7.9059,7.7611,7.8899,2665,0
2013-02-27,7.8497,7.9302,7.8253,7.8253,2732,0
2013-02-28,7.7692,7.7853,7.7692,7.7853,1897,0
2013-03-01,7.9623,7.9948,7.7211,7.9623,3132,0
2013-03-04,7.9703,7.9948,7.9623,7.9703,900,0
2013-03-05,7.9623,7.9623,7.8498,7.8498,1317,0
2013-03-06,7.9059,8.0023,7.9059,7.9809,1586,0
2013-03-07,8.0023,8.0023,7.8899,7.898,372,0
2013-03-08,7.9623,8.0353,7.9623,7.9623,8383,0
2013-03-11,7.8721,7.9703,7.8721,7.9542,2948,0
2013-03-12,7.9222,8.0105,7.9222,7.9343,951,0
2013-03-13,7.9863,7.9863,7.9462,7.9462,870,0
2013-03-14,7.9784,8.0105,7.9703,7.9784,4328,0
2013-03-15,8.019,8.019,7.8899,7.8899,6087,0
2013-03-18,7.914,8.0511,7.914,8.0511,3200,0
2013-03-19,8.1793,8.1793,8.1793,8.1793,245,0
2013-03-20,8.2281,8.2281,7.9381,7.9381,2731,0
2013-03-21,7.9302,7.9784,7.9059,7.9703,1645,0
2013-03-25,7.9623,7.9623,7.9462,7.9623,498,0
2013-03-26,7.9703,8.0267,7.914,8.0267,2991,0
2013-03-27,7.9059,7.914,7.8818,7.8818,3353,0
2013-03-28,7.8736,7.8899,7.8253,7.8253,4996,0
2013-04-01,7.9703,7.9703,7.9703,7.9703,2112,0
2013-04-02,8.2205,8.2514,8.0671,8.0671,11730,0
2013-04-03,8.2446,8.2446,7.9703,7.9703,1986,0
2013-04-04,8.0671,8.1073,7.9863,8.0987,498,0
2013-04-05,8.0671,8.1073,7.9302,8.1073,2483,0
2013-04-08,8.0825,8.2514,8.0825,8.1638,3920,0
2013-04-09,8.1319,8.1638,8.0987,8.1235,498,0
2013-04-10,8.1148,8.2928,8.1148,8.285,11010,0
2013-04-11,8.2928,8.2928,8.285,8.285,372,0
2013-04-12,8.3015,8.3087,8.3015,8.3087,498,0
2013-04-15,8.3087,8.4288,8.2118,8.4209,17036,0
2013-04-16,8.3734,8.4288,8.1638,8.1877,2589,0
2013-04-17,8.3568,8.3568,8.1715,8.1715,3852,0
2013-04-18,8.0671,8.2118,8.0671,8.2118,966,0
2013-04-19,7.9863,8.1638,7.9863,8.0511,2112,0
2013-04-23,8.2446,8.2764,8.1953,8.1953,53094,0
2013-04-24,8.285,8.285,8.1638,8.1715,55647,0
2013-04-25,8.1548,8.2928,8.1548,8.1793,11568,0
2013-04-26,8.285,8.4209,8.1395,8.1877,4580,0
2013-04-29,8.4288,8.4288,8.3317,8.4288,2234,0
2013-04-30,8.4376,8.4376,8.1723,8.3902,5593,0
2013-05-01,8.3734,8.4537,8.3734,8.3857,6885,0
2013-05-02,8.4455,8.4929,8.4455,8.4537,2897,0
2013-05-03,9.2031,9.2031,8.4288,8.4288,5903,0
2013-05-06,8.4688,8.4688,8.3475,8.3475,7085,0
2013-05-07,8.3475,8.3475,8.3475,8.3475,795,0
2013-05-08,8.3475,8.3954,8.1447,8.3067,4305,0
2013-05-09,8.2573,9.1965,8.2573,8.6904,3723,0
2013-05-10,8.5437,8.5437,8.2745,8.3145,3691,0
2013-05-13,8.2177,8.2177,8.1687,8.1687,617,0
2013-05-14,8.2006,8.5508,8.2006,8.4288,5119,0
2013-05-15,8.3804,8.478,8.1447,8.478,817,0
2013-05-16,8.3804,8.4688,8.2659,8.4688,2555,0
2013-05-17,8.5508,8.5508,8.2911,8.2999,3436,0
2013-05-20,8.5106,8.5329,8.2659,8.3145,4219,0
2013-05-21,8.2911,8.3067,8.2745,8.3067,5520,0
2013-05-22,8.3067,8.4688,8.2745,8.2822,3814,0
2013-05-23,8.3804,8.3804,8.2745,8.3031,1234,0
2013-05-24,8.2999,8.5437,8.2999,8.4367,2456,0
2013-05-28,8.4288,8.4688,8.3725,8.405,4444,0
2013-05-30,8.3067,8.3145,8.3067,8.3067,369,0
2013-05-31,8.4253,8.4253,8.3266,8.3266,1352,0
2013-06-03,8.5356,8.5508,8.3233,8.4367,1225,0
2013-06-04,8.4367,8.4367,8.4288,8.4288,618,0
2013-06-05,8.4367,8.4367,8.4288,8.4288,1289,0
2013-06-06,8.4288,8.4288,8.3433,8.3433,243,0
2013-06-07,8.2417,8.3475,8.1447,8.1929,12221,0
2013-06-10,8.3067,8.4929,8.2659,8.2659,3450,0
2013-06-11,8.3145,8.3145,8.1687,8.1687,4401,0
2013-06-12,8.2659,8.4288,8.2659,8.2745,8148,0
2013-06-13,8.2573,8.4688,8.2573,8.4617,6932,0
2013-06-14,8.3963,8.5437,8.3884,8.3884,7526,0
2013-06-17,8.4491,8.4491,8.2659,8.3304,9380,0
2013-06-18,8.2745,8.3963,8.2745,8.3963,7976,0
2013-06-19,8.3884,8.4688,8.3884,8.4688,5648,0
2013-06-20,8.3963,8.3963,8.3884,8.3884,369,0
2013-06-21,8.3963,8.5508,8.3963,8.5508,5028,0
2013-06-24,8.3233,8.4288,8.3067,8.3067,4443,0
2013-06-25,8.2745,8.5188,8.2745,8.4121,736,0
2013-06-26,8.4867,8.5275,8.3637,8.5275,862,0
2013-06-27,8.4929,8.5275,8.3725,8.5275,982,0
2013-06-28,8.6285,8.7021,8.4482,8.6785,4966,0
2013-07-01,8.6402,8.8685,8.3475,8.4688,24086,0
2013-07-02,8.6402,8.6402,8.5106,8.5106,4403,0
2013-07-03,8.4209,8.4209,8.4209,8.4209,122,0
2013-07-05,8.4209,8.6321,8.4209,8.6178,1352,0
2013-07-08,8.4288,8.5437,8.4288,8.4975,736,0
2013-07-09,8.4617,8.8306,8.4367,8.4455,1832,0
2013-07-10,8.4455,8.4455,8.3637,8.4008,4176,0
2013-07-11,8.4121,8.4688,8.355,8.4209,48467,0
2013-07-12,8.3884,8.3884,8.3884,8.3884,243,0
2013-07-15,8.4688,8.5106,8.3884,8.3884,7143,0
2013-07-16,8.3963,8.3963,8.3884,8.3963,1086,0
2013-07-17,8.405,8.5744,8.3884,8.4537,16208,0
2013-07-18,8.4121,8.7635,8.3963,8.7635,3944,0
2013-07-19,8.6473,8.6473,8.6473,8.6473,122,0
2013-07-22,8.6473,8.8112,8.6473,8.7223,1119,0
2013-07-23,8.9346,8.9497,8.6483,8.6483,2492,0
2013-07-24,8.6473,8.6473,8.6473,8.6473,1167,0
2013-07-25,8.3963,8.478,8.3963,8.478,736,0
2013-07-26,8.4867,8.9403,8.3475,8.6812,8254,0
2013-07-29,8.5925,8.5925,8.3884,8.5593,2674,0
2013-07-30,8.4867,8.5106,8.3884,8.3963,6128,0
2013-07-31,8.4209,8.5834,8.4209,8.5744,1400,0
2013-08-01,8.7461,8.7543,8.5834,8.6987,5602,0
2013-08-02,8.6812,8.8029,8.6079,8.6178,1086,0
2013-08-05,8.7179,8.7223,8.6438,8.6473,2097,0
2013-08-06,8.6159,8.747,8.6159,8.6904,12090,0
2013-08-07,8.674,8.7918,8.6473,8.6473,2621,0
2013-08-08,8.6646,8.8297,8.6159,8.6483,4615,0
2013-08-09,8.7734,8.7734,8.6079,8.6812,4494,0
2013-08-12,8.6393,8.6393,8.484,8.4901,3820,0
2013-08-13,8.7644,8.9215,8.508,8.6312,12597,0
2013-08-14,8.6557,8.7132,8.6473,8.7132,973,0
2013-08-15,8.6473,8.6473,8.6473,8.6473,241,0
2013-08-16,8.7798,8.7798,8.6904,8.6904,4049,0
2013-08-19,8.6473,8.8463,8.6473,8.8297,3280,0
2013-08-20,8.674,8.813,8.6473,8.6904,9378,0
2013-08-21,8.748,8.748,8.6473,8.6654,886,0
2013-08-22,8.6312,8.7734,8.6159,8.7069,10853,0
2013-08-23,8.7305,8.7644,8.7223,8.7644,5237,0
2013-08-26,8.7132,8.7132,8.7132,8.7132,852,0
2013-08-27,8.6557,8.6646,8.6473,8.6646,14268,0
2013-08-28,8.6557,8.8427,8.6557,8.8297,14328,0
2013-08-29,8.8472,8.8472,8.6646,8.6904,728,0
2013-08-30,8.7524,8.827,8.7524,8.827,6246,0
2013-09-03,8.8472,8.887,8.8472,8.887,19472,0
2013-09-04,8.887,8.887,8.813,8.813,6345,0
2013-09-05,8.7871,8.838,8.7871,8.7964,2914,0
2013-09-06,8.8547,8.8611,8.8547,8.8547,9979,0
2013-09-09,8.838,8.9469,8.7964,8.887,14439,0
2013-09-10,8.929,8.929,8.813,8.813,6602,0
2013-09-11,8.813,8.9524,8.813,8.9524,15298,0
2013-09-12,8.929,8.929,8.8611,8.8611,3034,0
2013-09-13,8.8472,8.8472,8.8472,8.8472,241,0
2013-09-16,8.8547,8.8703,8.8297,8.8547,12913,0
2013-09-17,8.8547,8.9375,8.8297,8.8547,20075,0
2013-09-18,8.8786,8.887,8.838,8.838,3693,0
2013-09-19,8.8472,8.8954,8.7734,8.7734,7003,0
2013-09-20,8.8703,8.8954,8.7798,8.8547,8093,0
2013-09-23,8.8703,8.929,8.8703,8.9215,2283,0
2013-09-24,8.7871,8.813,8.7871,8.813,1212,0
2013-09-25,8.7881,8.9385,8.7881,8.838,1624,0
2013-09-26,8.912,8.96,8.8611,8.9215,1942,0
2013-09-27,8.9524,8.9524,8.9524,8.9524,124,0
2013-09-30,9.0607,9.0607,8.9505,9.034,1560,0
2013-10-01,8.929,8.929,8.9215,8.9215,2066,0
2013-10-02,8.8954,8.9375,8.8954,8.929,4372,0
2013-10-03,8.8297,8.9788,8.8214,8.8214,2066,0
2013-10-04,8.8214,8.9215,8.8214,8.9215,4735,0
2013-10-07,8.8214,8.8954,8.8214,8.8954,366,0
2013-10-08,8.8472,8.929,8.8472,8.929,366,0
2013-10-09,8.8214,8.887,8.8214,8.8547,1278,0
2013-10-10,8.887,8.887,8.8611,8.887,1973,0
2013-10-11,8.929,8.929,8.862,8.862,2252,0
2013-10-14,8.912,8.9788,8.8611,8.9788,3443,0
2013-10-15,8.9694,8.9694,8.8786,8.8786,1699,0
2013-10-16,8.8703,8.887,8.8703,8.887,609,0
2013-10-17,8.887,8.9375,8.8703,8.8954,9713,0
2013-10-18,8.8703,8.929,8.8547,8.9215,7042,0
2013-10-21,8.96,8.96,8.8954,8.929,8862,0
2013-10-22,8.96,8.96,8.7964,8.7964,10319,0
2013-10-23,8.813,8.813,8.813,8.813,1212,0
2013-10-24,8.8214,8.9215,8.8214,8.912,1334,0
2013-10-25,8.8786,8.8786,8.8472,8.8786,5126,0
2013-10-28,8.8703,8.96,8.8703,8.8954,6922,0
2013-10-29,8.943,8.9788,8.929,8.943,11777,0
2013-10-30,8.9375,8.9694,8.9375,8.9694,7891,0
2013-10-31,9.075,9.2845,9.075,9.2021,36817,0
2013-11-01,9.1502,9.1502,9.093,9.1187,5282,0
2013-11-04,9.1426,9.2021,9.1349,9.2021,4623,0
2013-11-05,9.2688,9.2912,9.2524,9.2912,5406,0
2013-11-06,9.4096,9.733,9.3087,9.658,16332,0
2013-11-07,10.592,10.692,9.684,10.4,1560,0
2013-11-08,10.367,10.367,10.001,10.25,4323,0
2013-11-11,9.3549,10.392,9.3549,10.042,6126,0
2013-11-12,10.067,10.067,9.749,9.884,9487,0
2013-11-13,9.967,10.042,9.95,10.042,842,0
2013-11-14,10.118,10.384,10.109,10.185,9607,0
2013-11-15,10.324,10.351,10.094,10.25,16693,0
2013-11-18,10.342,11.617,10.202,10.277,9728,0
2013-11-19,10.618,10.917,10.618,10.817,8279,0
2013-11-20,10.667,10.817,10.626,10.633,2641,0
2013-11-21,10.626,10.809,10.626,10.676,3724,0
2013-11-22,10.768,10.808,10.626,10.626,1991,0
2013-11-25,10.667,10.791,10.667,10.741,1319,0
2013-11-26,10.784,10.784,10.741,10.768,1319,0
2013-11-27,10.784,10.809,10.784,10.809,1319,0
2013-12-02,10.883,11.344,10.883,11.232,11533,0
2013-12-03,11.241,11.574,11.241,11.411,10501,0
2013-12-04,11.558,12.076,11.491,11.866,36267,0
2013-12-05,11.923,12.24,11.923,12.06,20174,0
2013-12-06,12.04,12.156,11.866,11.866,6484,0
2013-12-09,11.866,11.961,11.449,11.516,38741,0
2013-12-10,11.592,11.648,10.75,11.275,44076,0
2013-12-11,10.993,11.183,10.475,11.058,27619,0
2013-12-12,10.833,10.975,10.272,10.809,34130,0
2013-12-13,10.441,10.851,10.4,10.851,16934,0
2013-12-16,10.825,10.825,10.141,10.333,19946,0
2013-12-17,10.292,10.525,9.476,9.825,18134,0
2013-12-18,9.851,10.25,9.589,9.876,24980,0
2013-12-19,10.284,11.024,9.786,10.993,43592,0
2013-12-20,9.843,11.907,9.843,11.907,99916,0
2013-12-23,11.69,11.907,11.241,11.364,16575,0
2013-12-24,11.423,11.423,10.441,10.441,3298,0
2013-12-26,10.508,11.401,10.508,11.109,5163,0
2013-12-27,11.29,11.449,10.901,11.126,2641,0
2013-12-30,11.241,11.275,10.91,10.91,5044,0
2013-12-31,10.909,11.201,10.909,11.201,1082,0
2014-01-02,10.993,11.344,10.825,10.901,5427,0
2014-01-03,10.899,11.016,10.899,10.91,1551,0
2014-01-06,11.44,11.541,10.858,11.216,3845,0
2014-01-07,11.216,11.574,10.957,11.275,9565,0
2014-01-08,11.299,11.325,10.949,10.993,2763,0
2014-01-09,11.281,11.44,11.032,11.074,5645,0
2014-01-10,11.44,11.499,10.858,10.949,5645,0
2014-01-13,11.042,11.148,10.725,10.957,6484,0
2014-01-14,10.949,11.042,10.725,11.042,3362,0
2014-01-15,10.993,11.281,10.984,11.281,5282,0
2014-01-16,11.299,11.299,11.299,11.299,275,0
2014-01-17,11.032,11.275,10.732,11.275,14651,0
2014-01-21,11.241,11.317,10.975,11.032,2402,0
2014-01-22,11.016,11.21,10.957,11.083,4803,0
2014-01-23,11.083,11.317,11.042,11.042,4085,0
2014-01-24,11.241,11.241,10.75,10.817,3724,0
2014-01-27,10.817,10.993,10.618,10.949,7924,0
2014-01-28,11.009,11.009,10.649,10.649,1319,0
2014-01-29,10.741,10.817,10.732,10.817,3483,0
2014-01-30,10.784,10.784,10.658,10.701,3602,0
2014-01-31,10.701,10.701,10.575,10.633,8766,0
2014-02-03,10.508,11.157,10.508,11.148,16979,0
2014-02-04,11.201,11.201,10.524,10.776,7232,0
2014-02-05,10.93,11.021,10.784,10.986,3638,0
2014-02-06,10.898,10.898,10.741,10.741,2541,0
2014-02-07,10.959,11.011,10.852,10.943,1793,0
2014-02-10,10.95,10.95,10.759,10.934,1861,0
2014-02-11,11.178,11.178,10.759,10.784,17756,0
2014-02-12,10.842,10.95,10.842,10.95,6800,0
2014-02-13,10.927,11.121,10.91,10.943,28864,0
2014-02-14,10.927,11.38,10.927,11.045,18322,0
2014-02-18,11.16,11.16,10.986,10.986,3467,0
2014-02-19,11.051,11.22,11.045,11.103,6045,0
2014-02-20,11.213,11.245,10.943,11.113,2696,0
2014-02-21,11.094,11.169,10.986,10.986,6149,0
2014-02-24,11.069,11.286,10.75,10.995,33468,0
2014-02-25,11.263,11.348,10.986,10.986,13383,0
2014-02-26,11.213,11.322,11.077,11.263,6639,0
2014-02-27,11.263,11.263,11.113,11.213,1450,0
2014-02-28,11.085,11.178,11.061,11.16,1810,0
2014-03-03,11.045,11.313,11.045,11.069,2422,0
2014-03-04,11.178,11.279,11.137,11.273,3304,0
2014-03-05,11.22,11.304,11.22,11.22,2862,0
2014-03-06,11.178,11.245,11.137,11.245,3399,0
2014-03-07,11.178,11.254,11.178,11.197,5191,0
2014-03-10,11.279,11.632,11.061,11.113,6884,0
2014-03-11,11.055,11.313,11.055,11.113,3896,0
2014-03-12,11.061,11.061,11.061,11.061,183,0
2014-03-13,11.129,11.129,11.003,11.094,2557,0
2014-03-14,10.967,11.085,10.927,10.967,3417,0
2014-03-17,10.927,11.094,10.927,11.094,3530,0
2014-03-18,11.113,11.16,11.018,11.018,3380,0
2014-03-19,10.944,11.113,10.943,11.113,1707,0
2014-03-20,11.094,11.286,10.95,11.245,5890,0
2014-03-21,11.137,11.43,10.927,10.927,11193,0
2014-03-24,11.144,11.684,11.011,11.144,64092,0
2014-03-25,11.077,11.616,11.061,11.22,57262,0
2014-03-26,11.137,11.263,11.077,11.094,6425,0
2014-03-27,11.035,11.178,10.927,11.061,4324,0
2014-03-31,11.188,11.197,10.986,10.995,9257,0
2014-04-01,11.099,11.129,10.928,10.995,2095,0
2014-04-03,11.011,11.011,11.011,11.011,274,0
2014-04-04,11.056,11.131,11.014,11.131,9555,0
2014-04-07,10.977,11.245,10.967,10.967,4893,0
2014-04-08,10.986,11.129,10.986,11.129,815,0
2014-04-09,11.011,11.295,10.959,11.197,12594,0
2014-04-10,11.197,11.213,11.005,11.16,2747,0
2014-04-11,11.011,11.152,10.927,11.121,19933,0
2014-04-14,11.011,11.011,10.927,10.934,4555,0
2014-04-15,10.95,11.152,10.927,11.027,40102,0
2014-04-16,11.094,11.094,11.027,11.027,1357,0
2014-04-17,11.018,11.152,10.986,11.152,2098,0
2014-04-21,11.011,11.169,10.842,11.129,47347,0
2014-04-22,11.051,11.069,10.91,11.003,4321,0
2014-04-23,10.967,11.137,10.967,11.095,6316,0
2014-04-24,11.065,11.065,11.035,11.045,1435,0
2014-04-25,11.16,11.169,11.018,11.16,3568,0
2014-04-28,11.169,11.504,11.103,11.188,20910,0
2014-04-29,11.178,11.178,11.141,11.141,3630,0
2014-04-30,11.263,11.263,11.178,11.178,1639,0
2014-05-01,11.152,11.236,11.137,11.236,1965,0
2014-05-02,11.236,11.263,11.018,11.027,17237,0
2014-05-05,11.122,11.257,11.113,11.23,7342,0
2014-05-06,11.256,11.256,11.132,11.17,1321,0
2014-05-07,11.239,11.239,11.214,11.216,969,0
2014-05-08,11.214,11.214,11.045,11.07,4362,0
2014-05-09,11.257,11.364,11.061,11.364,2095,0
2014-05-12,11.334,11.384,11.257,11.257,9868,0
2014-05-13,11.364,11.364,11.086,11.266,2192,0
2014-05-14,11.298,11.571,11.17,11.213,4717,0
2014-05-15,11.266,11.266,11.257,11.257,1726,0
2014-05-16,11.206,11.317,11.206,11.317,3456,0
2014-05-19,11.374,11.544,11.339,11.415,7750,0
2014-05-20,11.145,11.537,11.145,11.511,4129,0
2014-05-21,11.534,11.534,11.482,11.482,719,0
2014-05-22,11.469,11.469,11.239,11.412,2418,0
2014-05-23,11.469,11.494,11.137,11.364,2192,0
2014-05-27,11.384,11.528,11.384,11.397,4350,0
2014-05-28,11.511,11.511,11.384,11.384,823,0
2014-05-30,11.216,11.384,11.215,11.384,2423,0
2014-06-02,11.095,11.425,11.095,11.425,825,0
2014-06-03,11.487,11.487,11.248,11.345,2535,0
2014-06-04,11.452,11.722,11.452,11.528,5933,0
2014-06-05,11.374,11.683,11.374,11.412,3448,0
2014-06-06,11.62,11.62,11.364,11.374,1766,0
2014-06-09,11.374,11.384,11.257,11.344,6690,0
2014-06-10,11.511,11.511,11.344,11.344,5886,0
2014-06-11,11.344,11.442,11.344,11.442,1020,0
2014-06-12,11.364,11.387,11.364,11.384,2362,0
2014-06-13,11.384,11.403,11.364,11.403,3267,0
2014-06-16,11.344,11.374,11.344,11.364,1253,0
2014-06-17,11.375,11.452,11.375,11.425,2622,0
2014-06-18,11.469,11.547,11.425,11.425,2612,0
2014-06-19,11.442,11.683,11.425,11.683,2411,0
2014-06-20,11.452,11.518,11.344,11.469,9265,0
2014-06-23,11.384,11.469,11.384,11.452,5387,0
2014-06-24,11.374,11.683,11.374,11.578,4233,0
2014-06-25,11.351,11.46,11.349,11.364,1589,0
2014-06-26,11.469,11.479,11.461,11.479,4112,0
2014-06-27,11.422,11.547,11.422,11.546,1488,0
2014-06-30,11.518,11.683,11.487,11.487,1563,0
2014-07-01,11.43,11.469,11.43,11.454,1123,0
2014-07-02,11.418,11.425,11.418,11.425,1061,0
2014-07-03,11.344,11.469,11.344,11.469,1412,0
2014-07-07,11.344,11.344,11.344,11.344,1066,0
2014-07-08,11.393,11.403,11.351,11.351,3003,0
2014-07-09,11.364,11.384,11.344,11.353,2611,0
2014-07-10,11.344,11.384,11.344,11.351,1346,0
2014-07-11,11.344,11.351,11.298,11.351,587,0
2014-07-14,11.317,11.425,11.317,11.384,6733,0
2014-07-15,11.257,11.36,11.257,11.257,6781,0
2014-07-16,11.13,11.403,11.13,11.207,11765,0
2014-07-17,11.086,11.161,11.086,11.13,3303,0
2014-07-18,11.222,11.344,11.13,11.137,5800,0
2014-07-21,11.051,11.222,11.051,11.222,3033,0
2014-07-22,11.051,11.23,11.051,11.057,6719,0
2014-07-23,11.051,11.137,11.051,11.07,12657,0
2014-07-24,11.051,11.214,11.051,11.07,6403,0
2014-07-25,11.13,11.18,11.07,11.18,5419,0
2014-07-28,11.095,11.214,11.07,11.214,2714,0
2014-07-29,11.095,11.145,11.07,11.13,2390,0
2014-07-30,11.214,11.257,11.051,11.139,5366,0
2014-07-31,11.145,11.17,11.086,11.086,2051,0
2014-08-01,11.122,11.122,11.051,11.051,7098,0
2014-08-04,11.172,11.269,11.172,11.269,4418,0
2014-08-05,11.259,11.259,11.172,11.241,3275,0
2014-08-06,11.209,11.209,11.182,11.182,3647,0
2014-08-07,11.241,11.292,11.182,11.201,2075,0
2014-08-08,11.172,11.224,11.162,11.201,1283,0
2014-08-11,11.292,11.292,11.135,11.135,2491,0
2014-08-12,11.08,11.162,11.061,11.131,4365,0
2014-08-13,11.154,11.232,11.138,11.202,2975,0
2014-08-14,11.182,11.185,11.138,11.138,3215,0
2014-08-15,11.138,11.147,11.138,11.147,1416,0
2014-08-18,11.277,11.292,11.045,11.046,13608,0
2014-08-19,11.045,11.27,11.045,11.061,8515,0
2014-08-20,11.061,11.269,11.061,11.192,7404,0
2014-08-21,11.216,11.216,11.045,11.111,4221,0
2014-08-22,11.146,11.277,11.131,11.182,4083,0
2014-08-25,11.201,11.201,11.061,11.201,1825,0
2014-08-26,11.082,11.082,11.082,11.082,499,0
2014-08-27,11.166,11.182,11.105,11.105,526,0
2014-08-29,11.162,11.192,11.162,11.162,1302,0
2014-09-02,11.162,11.172,11.078,11.117,3538,0
2014-09-03,11.123,11.163,11.123,11.163,4066,0
2014-09-04,11.292,11.292,11.162,11.162,4060,0
2014-09-05,11.209,11.209,11.045,11.073,9622,0
2014-09-08,11.002,11.035,10.949,10.949,1408,0
2014-09-09,10.965,11.153,10.949,11.114,4070,0
2014-09-10,11.105,11.105,10.949,10.957,3962,0
2014-09-11,10.82,10.88,10.795,10.88,6531,0
2014-09-12,10.812,11.018,10.812,10.82,14818,0
2014-09-15,10.838,10.965,10.82,10.83,4707,0
2014-09-16,10.812,10.929,10.812,10.889,4518,0
2014-09-17,10.812,10.925,10.812,10.82,1510,0
2014-09-18,10.812,11.105,10.812,10.975,6934,0
2014-09-19,11.078,11.201,10.957,11.201,6361,0
2014-09-22,11.209,11.283,11.051,11.201,23359,0
2014-09-23,11.216,11.359,11.086,11.359,5474,0
2014-09-24,11.353,11.378,11.162,11.378,5931,0
2014-09-25,11.209,11.338,11.201,11.306,5950,0
2014-09-26,11.422,11.422,11.359,11.422,12718,0
2014-09-29,11.25,11.422,11.25,11.422,2661,0
2014-09-30,11.347,11.422,11.338,11.422,2714,0
2014-10-01,11.418,11.418,11.328,11.418,2159,0
2014-10-02,11.209,11.415,11.162,11.186,2888,0
2014-10-03,11.25,11.338,11.209,11.31,3685,0
2014-10-06,11.209,11.276,11.162,11.172,2766,0
2014-10-07,11.163,11.25,10.743,10.933,7252,0
2014-10-08,10.907,11.216,10.82,10.863,5298,0
2014-10-09,10.743,11.162,10.743,10.82,4331,0
2014-10-10,10.88,11.154,10.734,11.063,22545,0
2014-10-13,10.871,11.061,10.787,10.787,13524,0
2014-10-14,10.803,10.82,10.365,10.555,5947,0
2014-10-15,10.572,11.138,10.419,11.138,10674,0
2014-10-16,10.752,10.975,10.676,10.692,11305,0
2014-10-17,11.01,11.01,10.418,10.639,13208,0
2014-10-20,10.502,10.657,10.427,10.468,5109,0
2014-10-21,10.907,11.078,10.564,10.692,4555,0
2014-10-22,11.122,11.122,10.546,10.795,6673,0
2014-10-23,10.743,11.114,10.648,10.648,3430,0
2014-10-24,10.648,10.761,10.452,10.588,3605,0
2014-10-27,10.813,10.813,10.468,10.468,4956,0
2014-10-28,10.495,10.52,10.495,10.52,491,0
2014-10-29,10.824,11.144,10.772,11.049,6298,0
2014-10-30,11.049,11.14,10.745,11.084,11113,0
2014-10-31,11.094,11.215,10.673,10.903,6824,0
2014-11-03,11.191,11.191,10.859,10.946,17477,0
2014-11-04,10.815,11.144,10.65,10.859,11102,0
2014-11-06,10.859,10.859,10.816,10.816,1571,0
2014-11-07,10.772,10.859,10.625,10.641,6135,0
2014-11-10,10.694,10.894,10.694,10.704,3758,0
2014-11-11,10.902,10.92,10.704,10.859,1757,0
2014-11-12,10.859,10.859,10.686,10.686,3163,0
2014-11-13,10.704,10.772,10.641,10.65,8011,0
2014-11-14,10.755,10.755,10.424,10.633,16578,0
2014-11-17,10.555,10.607,10.546,10.546,3139,0
2014-11-18,10.58,10.833,10.546,10.764,6290,0
2014-11-19,10.764,10.764,10.764,10.764,433,0
2014-11-20,10.598,10.711,10.555,10.599,5817,0
2014-11-21,10.65,10.729,10.608,10.686,3378,0
2014-11-24,10.609,10.686,10.609,10.686,2938,0
2014-11-25,10.659,10.659,10.659,10.659,479,0
2014-11-26,10.736,10.736,10.736,10.736,128,0
2014-11-28,10.736,10.736,10.65,10.65,1382,0
2014-12-01,10.65,10.65,10.52,10.52,3351,0
2014-12-02,10.52,10.598,10.417,10.446,5293,0
2014-12-03,10.432,10.615,10.424,10.502,9189,0
2014-12-04,10.46,10.573,10.46,10.565,1838,0
2014-12-05,10.533,10.58,10.477,10.573,9866,0
2014-12-08,10.573,10.589,10.486,10.546,1410,0
2014-12-09,10.565,10.598,10.565,10.598,2181,0
2014-12-10,10.633,10.633,10.633,10.633,356,0
2014-12-11,10.573,10.598,10.391,10.417,7094,0
2014-12-12,10.573,10.641,10.403,10.502,4279,0
2014-12-15,10.467,10.573,10.432,10.46,5265,0
2014-12-16,10.441,10.528,10.391,10.391,6840,0
2014-12-17,10.477,10.538,10.391,10.399,4574,0
2014-12-18,10.424,10.511,10.424,10.511,1511,0
2014-12-19,10.398,10.424,10.391,10.424,3314,0
2014-12-22,10.408,10.467,10.21,10.21,9624,0
2014-12-23,10.154,10.333,10.086,10.328,10534,0
2014-12-24,10.338,10.338,10.129,10.182,4944,0
2014-12-26,10.182,10.312,10.182,10.19,2311,0
2014-12-29,10.301,10.301,10.19,10.19,1162,0
2014-12-30,10.19,10.253,10.19,10.245,2840,0
2014-12-31,10.201,10.201,10.069,10.19,5621,0
2015-01-05,10.113,10.21,10.05,10.05,3192,0
2015-01-06,10.076,10.154,10.076,10.105,3319,0
2015-01-07,10.243,10.243,10.024,10.024,1227,0
2015-01-08,10.017,10.277,10.009,10.21,4890,0
2015-01-09,10.138,10.277,10.138,10.277,692,0
2015-01-12,10.121,10.121,10.121,10.121,456,0
2015-01-13,10.113,10.268,10.06,10.268,3245,0
2015-01-14,10.05,10.243,10,10.008,6274,0
2015-01-15,10.086,10.086,10.076,10.076,583,0
2015-01-16,10.008,10.243,10,10,3606,0
2015-01-20,10.024,10.154,10.024,10.113,3216,0
2015-01-22,10.076,10.076,10.06,10.076,1266,0
2015-01-23,10.008,10.066,9.729,9.903,29063,0
2015-01-26,9.775,10.096,9.775,9.824,9680,0
2015-01-27,9.904,9.904,9.897,9.897,403,0
2015-01-28,9.896,10.027,9.896,9.991,3222,0
2015-01-29,10.086,10.086,10.032,10.032,1409,0
2015-01-30,10.175,10.212,10.175,10.175,1440,0
2015-02-02,10.156,10.166,10.042,10.042,1447,0
2015-02-03,10.024,10.024,9.857,9.912,3078,0
2015-02-04,10.017,10.017,10.008,10.017,2017,0
2015-02-05,9.894,9.989,9.771,9.928,10077,0
2015-02-06,9.99,10,9.849,9.894,2116,0
2015-02-09,10,10.008,9.857,9.933,2102,0
2015-02-10,9.936,10.032,9.857,9.936,4512,0
2015-02-11,10.192,10.218,10.024,10.202,6307,0
2015-02-12,9.849,10.466,9.849,10.212,4087,0
2015-02-13,10.212,10.465,10.212,10.289,3100,0
2015-02-17,10.499,10.552,10.289,10.544,5608,0
2015-02-19,10.552,10.552,10.289,10.316,1800,0
2015-02-24,10.487,10.487,10.377,10.377,547,0
2015-02-25,10.332,10.377,10.218,10.218,1953,0
2015-02-26,10.287,10.287,10.287,10.287,477,0
2015-02-27,10.289,10.508,10.28,10.508,5375,0
2015-03-02,10.535,10.94,10.358,10.86,683,0
2015-03-03,10.42,10.852,10.42,10.466,2161,0
2015-03-04,10.639,10.852,10.466,10.466,6028,0
2015-03-05,10.816,10.816,10.552,10.552,1705,0
2015-03-06,10.816,10.965,10.473,10.931,13078,0
2015-03-09,10.965,10.965,10.956,10.956,6142,0
2015-03-10,10.965,10.965,10.772,10.8,2500,0
2015-03-11,10.377,10.764,10.322,10.526,12395,0
2015-03-12,10.79,10.8,10.631,10.631,2161,0
2015-03-13,10.386,10.508,10.386,10.499,457,0
2015-03-16,10.552,10.703,10.552,10.703,568,0
2015-03-17,10.596,10.764,10.552,10.578,2500,0
2015-03-18,10.552,10.711,10.428,10.428,6255,0
2015-03-19,10.544,10.685,10.544,10.685,3639,0
2015-03-20,10.658,10.956,10.658,10.729,6709,0
2015-03-23,10.693,10.693,10.623,10.623,2161,0
2015-03-24,10.578,10.596,10.466,10.571,8757,0
2015-03-25,10.719,10.825,10.719,10.816,1593,0
2015-03-26,10.816,10.816,10.772,10.772,683,0
2015-03-27,10.729,10.922,10.729,10.922,227,0
2015-03-30,10.905,10.948,10.905,10.913,1136,0
2015-03-31,10.623,10.623,10.571,10.587,2793,0
2015-04-02,10.578,10.676,10.447,10.676,7848,0
2015-04-06,10.526,10.676,10.35,10.403,10802,0
2015-04-07,10.631,10.631,10.631,10.631,607,0
2015-04-08,10.526,10.606,10.526,10.596,3980,0
2015-04-09,10.614,10.614,10.614,10.614,216,0
2015-04-10,10.578,10.631,10.578,10.631,568,0
2015-04-13,10.676,10.676,10.332,10.332,908,0
2015-04-14,10.526,10.571,10.508,10.571,457,0
2015-04-16,10.322,10.578,10.322,10.578,3661,0
2015-04-17,10.552,10.552,10.552,10.552,1705,0
2015-04-20,10.552,10.631,10.447,10.596,6154,0
2015-04-21,10.639,10.772,10.552,10.592,11516,0
2015-04-22,10.764,10.782,10.596,10.658,9642,0
2015-04-23,10.94,10.965,10.86,10.869,7506,0
2015-04-24,10.988,10.993,10.988,10.993,2255,0
2015-04-27,10.676,10.993,10.631,10.703,1366,0
2015-04-28,10.974,10.974,10.827,10.928,1657,0
2015-04-30,10.886,10.886,10.726,10.726,451,0
2015-05-08,10.726,10.726,10.46,10.547,2248,0
2015-05-11,10.637,10.78,10.583,10.78,3598,0
2015-05-12,10.495,10.824,10.495,10.549,6612,0
2015-05-13,10.628,10.628,10.628,10.628,4091,0
2015-05-14,10.69,10.726,10.539,10.682,8095,0
2015-05-15,10.77,11.118,10.674,10.78,5532,0
2015-05-18,10.753,10.762,10.628,10.674,2963,0
2015-05-19,10.624,10.78,10.624,10.78,6481,0
2015-05-20,10.674,10.674,10.674,10.674,225,0
2015-05-22,10.674,10.78,10.612,10.78,25187,0
2015-05-26,10.78,10.78,10.78,10.78,1119,0
2015-05-28,10.681,10.713,10.557,10.584,5531,0
2015-05-29,10.593,10.682,10.593,10.674,1236,0
2015-06-01,10.833,11.02,10.726,11.012,14187,0
2015-06-02,10.674,10.948,10.674,10.941,3952,0
2015-06-04,11.118,11.118,11.118,11.118,336,0
2015-06-05,11.118,11.118,10.833,10.833,899,0
2015-06-09,10.86,10.886,10.829,10.851,5988,0
2015-06-10,11.03,11.03,10.851,10.983,2371,0
2015-06-11,10.851,11.072,10.789,10.824,6929,0
2015-06-16,10.833,10.851,10.798,10.798,1912,0
2015-06-17,10.78,11.029,10.78,11.029,1236,0
2015-06-18,10.896,10.984,10.896,10.984,1124,0
2015-06-19,10.905,11.081,10.905,11.081,336,0
2015-06-22,11.081,11.118,10.841,10.994,4837,0
2015-06-23,10.976,10.976,10.976,10.976,123,0
2015-06-24,11.029,11.091,10.86,10.956,2136,0
2015-06-25,10.913,10.931,10.913,10.931,562,0
2015-06-26,10.833,10.833,10.815,10.815,899,0
2015-06-29,10.896,10.896,10.886,10.886,674,0
2015-06-30,11.081,11.081,10.77,10.868,1080,0
2015-07-01,10.674,10.931,10.674,10.78,2022,0
2015-07-02,10.753,10.851,10.593,10.645,10345,0
2015-07-07,10.539,10.612,10.539,10.547,2136,0
2015-07-08,10.62,10.833,10.539,10.547,5845,0
2015-07-09,10.557,10.708,10.451,10.451,11580,0
2015-07-10,10.317,10.495,10.282,10.317,6971,0
2015-07-13,10.263,10.263,10.105,10.219,7759,0
2015-07-14,10.105,10.395,10.105,10.212,3240,0
2015-07-15,10.317,10.397,10.105,10.184,5223,0
2015-07-16,10.353,10.441,10.203,10.203,8771,0
2015-07-17,10.184,10.441,10.139,10.317,17765,0
2015-07-20,10.291,10.406,10.291,10.317,11357,0
2015-07-21,10.139,10.371,10.139,10.344,5172,0
2015-07-22,10.317,10.344,10.282,10.282,8545,0
2015-07-23,10.282,10.38,10.282,10.282,6408,0
2015-07-24,10.282,10.317,10.282,10.282,9445,0
2015-07-27,10.371,10.423,10.282,10.282,7872,0
2015-07-28,10.301,10.664,10.282,10.361,6070,0
2015-07-29,10.317,10.324,10.282,10.282,8771,0
2015-07-30,10.408,10.596,10.408,10.408,3776,0
2015-07-31,10.425,10.596,10.408,10.408,8220,0
2015-08-03,10.354,10.444,10.183,10.425,7127,0
2015-08-04,10.372,10.381,10.354,10.372,11884,0
2015-08-05,10.381,10.795,10.372,10.425,10775,0
2015-08-06,10.462,10.533,10.372,10.497,97312,0
2015-08-07,10.408,10.462,10.408,10.443,2777,0
2015-08-10,10.462,10.533,10.462,10.533,332,0
2015-08-11,10.533,10.624,10.462,10.47,3252,0
2015-08-12,10.57,10.74,10.507,10.507,2777,0
2015-08-13,10.543,10.749,10.533,10.696,4221,0
2015-08-14,10.587,10.587,10.47,10.497,3776,0
2015-08-17,10.551,10.578,10.47,10.516,5999,0
2015-08-18,10.606,10.65,10.525,10.525,3000,0
2015-08-19,10.543,10.543,10.489,10.489,5000,0
2015-08-20,10.516,10.533,10.408,10.408,22437,0
2015-08-21,10.47,10.57,10.408,10.57,9663,0
2015-08-24,10.408,10.543,10.317,10.317,16554,0
2015-08-25,10.325,10.516,10.325,10.354,7886,0
2015-08-26,10.335,10.354,10.282,10.291,3555,0
2015-08-27,10.291,10.301,10.291,10.301,667,0
2015-08-28,10.516,10.516,10.362,10.362,2555,0
2015-08-31,10.309,10.309,10.309,10.309,2222,0
2015-09-01,10.291,10.408,10.291,10.39,1667,0
2015-09-02,10.497,10.507,10.417,10.417,1554,0
2015-09-03,10.462,10.462,10.263,10.291,1111,0
2015-09-04,10.263,10.263,10.263,10.263,332,0
2015-09-08,10.417,10.417,10.417,10.417,556,0
2015-09-09,10.425,10.434,10.112,10.112,5221,0
2015-09-10,10.344,10.344,10.154,10.154,1830,0
2015-09-11,10.137,10.137,9.849,9.904,9442,0
2015-09-14,9.715,9.715,9.2728,9.3715,38875,0
2015-09-15,9.2902,10.212,9.2283,9.3549,37098,0
2015-09-16,9.264,9.2902,9.2465,9.264,13440,0
2015-09-17,9.264,9.3901,9.2465,9.3901,9788,0
2015-09-18,9.2283,9.4888,9.1829,9.3715,20216,0
2015-09-21,9.3087,9.4443,9.2283,9.4077,8553,0
2015-09-22,9.399,9.399,9.2465,9.2552,7220,0
2015-09-23,9.2011,9.3283,9.2011,9.2011,4020,0
2015-09-24,9.2552,9.4978,9.1829,9.1829,10443,0
2015-09-25,9.472,9.472,9.2728,9.3363,6330,0
2015-09-28,9.2728,9.3363,8.7644,8.9037,20265,0
2015-09-29,8.913,8.913,8.8315,8.8944,6443,0
2015-09-30,8.913,9.0294,8.877,9.0031,3555,0
2015-10-01,9.0031,9.1015,9.0031,9.0031,5442,0
2015-10-02,8.9394,9.0389,8.9394,8.976,2109,0
2015-10-05,9.111,9.1464,9.0031,9.0835,7615,0
2015-10-06,9.0483,9.4166,9.0294,9.4166,3444,0
2015-10-07,9.587,9.615,9.2283,9.2999,9763,0
2015-10-08,9.093,9.1829,9.093,9.1205,5776,0
2015-10-09,9.093,9.2728,9.093,9.1464,6552,0
2015-10-12,9.1386,9.264,9.0294,9.0294,3966,0
2015-10-13,9.0578,9.093,8.9224,8.976,5221,0
2015-10-14,9.0031,9.1734,9.0031,9.0294,2222,0
2015-10-15,9.0116,9.1829,9.0031,9.0483,3221,0
2015-10-16,9.0835,9.264,9.0116,9.156,45762,0
2015-10-19,9.2283,9.669,9.1339,9.2283,7672,0
2015-10-20,9.2368,9.3715,9.1829,9.1829,2665,0
2015-10-21,9.2283,9.4443,9.2283,9.2902,4775,0
2015-10-22,9.3549,9.3549,9.2283,9.3549,11662,0
2015-10-23,9.506,9.615,9.3363,9.4978,34432,0
2015-10-26,9.4354,9.634,9.4354,9.4978,10664,0
2015-10-27,9.563,9.587,9.3627,9.3715,6221,0
2015-10-28,9.3087,9.3715,9.0031,9.1647,27546,0
2015-10-29,9.1734,9.3833,9.1196,9.1829,41846,0
2015-10-30,8.8999,9.2378,8.8547,9.1386,418904,0
2015-11-02,9.129,9.2999,9.129,9.1829,51874,0
2015-11-03,9.2021,9.2475,9.1734,9.1829,24848,0
2015-11-04,9.2378,9.2562,9.1386,9.2108,71254,0
2015-11-05,9.2108,9.2196,9.156,9.1829,19609,0
2015-11-06,9.2021,9.2196,9.1464,9.2196,17199,0
2015-11-09,9.2291,9.3106,9.2108,9.2562,92604,0
2015-11-10,9.2659,9.4304,9.2196,9.2747,78435,0
2015-11-11,9.4116,9.4839,9.2845,9.3579,39765,0
2015-11-12,9.348,9.4938,9.3391,9.4383,50829,0
2015-11-13,9.4938,9.54,9.2475,9.2475,90156,0
2015-11-16,9.3205,9.4938,9.3205,9.4581,62223,0
2015-11-17,9.4839,9.4938,9.4304,9.4938,34069,0
2015-11-18,9.475,9.768,9.475,9.641,34507,0
2015-11-19,9.713,10.041,9.713,9.849,93990,0
2015-11-20,9.914,9.997,9.877,9.905,43052,0
2015-11-23,10.031,10.343,10.023,10.343,54445,0
2015-11-24,10.179,10.27,10.116,10.133,18953,0
2015-11-25,10.116,10.222,10.014,10.222,26072,0
2015-11-27,10.222,10.27,10.179,10.27,13695,0
2015-11-30,10.242,10.242,9.969,10.208,25634,0
2015-12-01,10.27,10.27,10.005,10.05,7481,0
2015-12-02,9.997,10.041,9.722,9.868,28325,0
2015-12-03,9.822,9.905,9.813,9.841,17599,0
2015-12-04,9.94,9.94,9.813,9.905,13475,0
2015-12-07,9.813,9.922,9.603,9.858,24867,0
2015-12-08,9.722,9.969,9.676,9.768,11932,0
2015-12-09,9.758,9.768,9.603,9.676,13036,0
2015-12-10,9.758,9.768,9.667,9.731,19500,0
2015-12-11,9.649,9.704,9.511,9.521,9749,0
2015-12-14,9.521,9.576,9.4482,9.468,28236,0
2015-12-15,9.53,9.576,9.4116,9.559,12161,0
2015-12-16,9.576,9.583,9.4029,9.583,14241,0
2015-12-17,9.583,9.583,9.468,9.576,10078,0
2015-12-18,9.583,9.713,9.475,9.713,62769,0
2015-12-21,9.722,9.897,9.502,9.631,19500,0
2015-12-22,9.676,9.849,9.4029,9.768,7289,0
2015-12-23,9.778,9.858,9.4581,9.768,12050,0
2015-12-24,9.722,9.822,9.593,9.593,3133,0
2015-12-28,9.54,9.856,9.54,9.593,8841,0
2015-12-29,9.787,9.813,9.468,9.631,17116,0
2015-12-30,9.622,9.641,9.511,9.559,2896,0
2015-12-31,9.568,9.649,9.4029,9.4938,15123,0
2016-01-04,9.4029,9.588,9.3106,9.559,23702,0
2016-01-05,9.623,9.649,9.4839,9.631,12654,0
2016-01-06,9.658,9.787,9.583,9.647,19258,0
2016-01-07,9.511,9.813,9.4948,9.583,15085,0
2016-01-08,9.612,9.731,9.583,9.731,16853,0
2016-01-11,9.713,9.825,9.607,9.649,18378,0
2016-01-12,9.686,9.795,9.512,9.667,4320,0
2016-01-13,9.713,9.778,9.502,9.54,28991,0
2016-01-14,9.642,9.642,9.4482,9.4482,3413,0
2016-01-15,9.4938,9.552,9.3205,9.3303,14122,0
2016-01-19,9.3579,9.3579,9.3106,9.348,12926,0
2016-01-20,9.3391,9.348,9.129,9.348,29437,0
2016-01-21,9.3205,9.3579,9.2475,9.3009,1972,0
2016-01-22,9.3579,9.549,9.3205,9.54,8870,0
2016-01-25,9.468,9.53,9.3205,9.3205,5812,0
2016-01-26,9.4116,9.502,9.3391,9.3657,3899,0
2016-01-27,9.4205,9.54,9.4116,9.54,4648,0
2016-01-28,9.613,9.696,9.604,9.604,1188,0
2016-01-29,9.53,9.696,9.53,9.688,7765,0
2016-02-01,9.559,9.669,9.4928,9.584,2138,0
2016-02-02,9.584,9.584,9.533,9.559,5763,0
2016-02-03,9.4928,9.53,9.4572,9.474,4992,0
2016-02-04,9.4938,9.549,9.3911,9.4374,6700,0
2016-02-05,9.3813,9.4572,9.2981,9.3274,5862,0
2016-02-08,9.3274,9.3274,9.1598,9.2339,22904,0
2016-02-09,9.2435,9.2435,9.1878,9.1975,7577,0
2016-02-10,9.2892,9.3627,9.1975,9.2339,4979,0
2016-02-11,9.1975,9.3499,9.1025,9.1139,16523,0
2016-02-12,9.1044,9.1598,9.0855,9.095,10935,0
2016-02-16,9.2534,9.3078,9.095,9.2981,14395,0
2016-02-17,9.3951,9.4581,9.2805,9.4284,8550,0
2016-02-18,9.3391,9.3725,9.2339,9.2892,9875,0
2016-02-19,9.4374,9.53,9.4009,9.511,13875,0
2016-02-22,9.4067,9.511,9.1878,9.2061,38449,0
2016-02-23,9.2061,9.2253,9.0759,9.0855,24501,0
2016-02-24,9.0759,9.2243,9.0304,9.0683,10110,0
2016-02-25,9.2534,9.2534,9.021,9.0855,21092,0
2016-02-26,9.2061,9.2157,9.0759,9.1329,7737,0
2016-02-29,9.1416,9.2243,9.0759,9.095,25946,0
2016-03-01,9.095,9.3175,9.0855,9.3175,3906,0
2016-03-02,9.2061,9.2339,9.1598,9.1782,3573,0
2016-03-03,9.2127,9.2805,9.1416,9.1878,13622,0
2016-03-04,9.2157,9.2805,9.1695,9.1782,7583,0
2016-03-07,9.2243,9.2534,9.1598,9.1975,17590,0
2016-03-08,9.1975,9.2435,9.1139,9.1139,15565,0
2016-03-09,9.2061,9.2339,9.1502,9.1878,13383,0
2016-03-10,9.2061,9.2435,9.1598,9.1975,8471,0
2016-03-11,9.2534,9.2534,9.1502,9.1975,23469,0
2016-03-14,9.2061,9.2061,9.1416,9.1695,5247,0
2016-03-15,9.1329,9.2534,9.1329,9.2243,6802,0
2016-03-16,9.2494,9.4671,9.2339,9.3274,8960,0
2016-03-17,9.2435,9.3911,9.2243,9.3274,21689,0
2016-03-18,9.3265,9.3451,9.2243,9.2243,16950,0
2016-03-21,9.2805,9.3451,9.2534,9.2718,12536,0
2016-03-22,9.3078,9.3363,9.2534,9.2621,7183,0
2016-03-23,9.2243,9.4473,9.2243,9.3175,9460,0
2016-03-24,9.4671,9.4671,9.3549,9.4185,3813,0
2016-03-28,9.3911,9.568,9.3451,9.474,24197,0
2016-03-29,9.4009,9.4829,9.3657,9.4374,9617,0
2016-03-30,9.4284,9.4374,9.3451,9.3451,2584,0
2016-03-31,9.3451,9.3627,9.2621,9.2621,8982,0
2016-04-01,9.2534,9.4009,9.2534,9.3549,8336,0
2016-04-04,9.4185,9.4374,9.3274,9.4284,8275,0
2016-04-05,9.4374,9.4374,9.3136,9.3813,2866,0
2016-04-06,9.2534,9.3813,9.2534,9.3725,3564,0
2016-04-07,9.3725,9.4185,9.2981,9.3363,4122,0
2016-04-08,9.4096,9.4185,9.3078,9.3185,9296,0
2016-04-11,9.3411,9.3451,9.2534,9.2892,6347,0
2016-04-12,9.3274,9.3274,9.2805,9.2805,540,0
2016-04-13,9.3156,9.3175,9.2805,9.2981,1304,0
2016-04-14,9.2981,9.3274,9.2621,9.2805,3870,0
2016-04-15,9.3274,9.3274,9.2534,9.2718,12759,0
2016-04-18,9.2534,9.3363,9.2534,9.2981,5410,0
2016-04-19,9.3274,9.4473,9.2718,9.3911,12086,0
2016-04-20,9.3175,9.3461,9.2718,9.2757,7578,0
2016-04-21,9.3372,9.3911,9.2718,9.2805,16060,0
2016-04-22,9.3274,9.3813,9.2534,9.2805,12843,0
2016-04-25,9.3725,9.3813,9.3078,9.3175,2054,0
2016-04-26,9.2805,9.3911,9.2805,9.3725,11436,0
2016-04-27,9.468,9.503,9.4195,9.476,6155,0
2016-04-28,9.4383,9.503,9.4383,9.476,5874,0
2016-04-29,9.468,9.503,9.4581,9.4948,26251,0
2016-05-02,9.4383,9.523,9.4383,9.468,2951,0
2016-05-03,9.4383,9.523,9.3627,9.4611,9987,0
2016-05-04,9.4009,9.4849,9.3627,9.3627,10014,0
2016-05-05,9.3911,9.503,9.3813,9.4482,7153,0
2016-05-06,9.4383,9.503,9.3549,9.4581,9449,0
2016-05-09,9.4581,9.4948,9.4294,9.4294,1802,0
2016-05-10,9.4383,9.4383,9.3813,9.4106,7366,0
2016-05-11,9.4383,9.597,9.3961,9.4294,7018,0
2016-05-12,9.4294,9.59,9.4294,9.4482,7047,0
2016-05-13,9.476,9.542,9.4294,9.4294,4480,0
2016-05-16,9.4294,9.552,9.4294,9.476,5079,0
2016-05-17,9.523,9.607,9.523,9.562,39019,0
2016-05-18,9.4383,9.617,9.4383,9.607,22949,0
2016-05-19,9.552,9.617,9.523,9.607,19718,0
2016-05-20,9.617,9.663,9.611,9.617,18712,0
2016-05-23,9.58,9.663,9.58,9.636,6517,0
2016-05-24,9.663,9.851,9.619,9.822,11094,0
2016-05-25,9.683,9.842,9.645,9.814,18270,0
2016-05-26,9.842,9.842,9.673,9.832,2056,0
2016-05-27,9.851,9.944,9.804,9.814,13384,0
2016-05-31,9.88,9.88,9.72,9.832,10141,0
2016-06-01,9.832,9.832,9.748,9.83,2411,0
2016-06-02,9.729,9.832,9.691,9.814,7353,0
2016-06-03,9.832,9.935,9.587,9.795,4915,0
2016-06-06,9.822,9.935,9.663,9.935,15073,0
2016-06-07,9.866,9.935,9.866,9.935,320,0
2016-06-08,9.935,9.944,9.935,9.944,427,0
2016-06-09,9.917,9.935,9.888,9.935,1286,0
2016-06-10,9.917,9.925,9.815,9.917,6870,0
2016-06-13,9.86,9.915,9.767,9.915,5544,0
2016-06-14,9.851,9.899,9.851,9.899,320,0
2016-06-15,9.88,9.88,9.767,9.787,5839,0
2016-06-16,9.748,9.89,9.645,9.683,12074,0
2016-06-17,9.701,9.832,9.663,9.757,7408,0
2016-06-20,9.748,9.914,9.748,9.795,1427,0
2016-06-21,9.842,9.842,9.729,9.729,1974,0
2016-06-22,9.72,9.832,9.711,9.787,1515,0
2016-06-23,9.787,9.804,9.701,9.701,11008,0
2016-06-24,9.636,9.713,9.636,9.691,2411,0
2016-06-27,9.636,9.72,9.636,9.636,4913,0
2016-06-28,9.645,9.7,9.617,9.617,12000,0
2016-06-29,9.645,9.645,9.476,9.571,14788,0
2016-06-30,9.571,9.683,9.571,9.607,7533,0
2016-07-01,9.71,9.71,9.617,9.617,1146,0
2016-07-05,9.597,9.617,9.552,9.552,3616,0
2016-07-06,9.571,9.777,9.571,9.579,1868,0
2016-07-07,9.607,9.795,9.607,9.787,5294,0
2016-07-08,9.795,9.86,9.711,9.851,6656,0
2016-07-11,9.87,9.87,9.748,9.757,5232,0
2016-07-12,9.851,9.917,9.822,9.908,2670,0
2016-07-13,9.917,9.944,9.86,9.944,14186,0
2016-07-14,9.899,9.935,9.787,9.935,6575,0
2016-07-15,9.944,9.964,9.863,9.964,4385,0
2016-07-18,9.944,9.953,9.944,9.944,2144,0
2016-07-19,9.944,9.953,9.926,9.935,11862,0
2016-07-20,9.917,9.947,9.886,9.908,2899,0
2016-07-21,9.944,9.944,9.899,9.935,750,0
2016-07-22,10.076,10.076,9.897,9.931,7374,0
2016-07-25,9.87,9.944,9.87,9.944,2264,0
2016-07-26,9.89,9.954,9.871,9.898,6715,0
2016-07-27,9.944,9.964,9.861,9.964,7889,0
2016-07-28,10.012,10.078,10.003,10.059,15922,0
2016-07-29,10.078,10.078,10.027,10.049,11504,0
2016-08-01,10.049,10.125,10.04,10.125,14156,0
2016-08-02,10.134,10.177,10.08,10.134,14602,0
2016-08-03,10.099,10.165,10.099,10.132,3365,0
2016-08-04,10.173,10.173,10.125,10.125,1063,0
2016-08-05,10.117,10.163,10.068,10.098,5888,0
2016-08-08,10.163,10.212,10.153,10.203,15079,0
2016-08-09,10.229,10.238,10.125,10.193,15807,0
2016-08-10,10.163,10.229,10.163,10.193,4870,0
2016-08-11,10.173,10.316,10.117,10.268,12977,0
2016-08-12,10.134,10.334,10.125,10.163,9817,0
2016-08-15,10.203,10.354,10.134,10.221,7774,0
2016-08-16,10.239,10.258,10.117,10.163,7534,0
2016-08-17,10.212,10.248,10.173,10.221,3576,0
2016-08-18,10.203,10.354,10.203,10.334,2756,0
2016-08-19,10.354,10.459,10.334,10.429,5736,0
2016-08-22,10.449,10.563,10.316,10.534,8793,0
2016-08-23,10.575,10.582,10.459,10.459,4628,0
2016-08-24,10.459,10.553,10.383,10.383,3169,0
2016-08-25,10.431,10.496,10.316,10.411,9362,0
2016-08-26,10.363,10.525,10.314,10.459,15765,0
2016-08-29,10.458,10.459,10.419,10.459,6890,0
2016-08-30,10.477,10.525,10.429,10.477,1523,0
2016-08-31,10.506,10.534,10.467,10.534,4743,0
2016-09-01,10.487,10.487,10.373,10.439,12307,0
2016-09-02,10.516,10.668,10.344,10.487,18917,0
2016-09-06,10.506,10.628,10.506,10.516,5468,0
2016-09-07,10.648,10.743,10.516,10.525,13097,0
2016-09-08,10.487,10.658,10.487,10.553,8814,0
2016-09-09,10.506,10.553,10.383,10.383,8388,0
2016-09-12,10.344,10.459,10.344,10.373,2028,0
2016-09-13,10.401,10.459,10.354,10.373,2622,0
2016-09-14,10.344,10.373,10.221,10.221,9679,0
2016-09-15,10.258,10.449,10.125,10.354,4396,0
2016-09-16,10.288,10.429,10.288,10.383,7298,0
2016-09-19,10.429,10.668,10.42,10.42,24641,0
2016-09-20,10.379,10.506,10.379,10.506,1832,0
2016-09-21,10.496,10.506,10.496,10.506,442,0
2016-09-22,10.449,10.601,10.449,10.477,2819,0
2016-09-23,10.459,10.696,10.459,10.629,6104,0
2016-09-26,10.467,10.629,10.459,10.553,7647,0
2016-09-27,10.496,10.553,10.368,10.464,1784,0
2016-09-28,10.544,10.553,10.468,10.505,7354,0
2016-09-29,10.553,10.553,10.411,10.442,5325,0
2016-09-30,10.544,10.734,10.534,10.696,9389,0
2016-10-03,10.658,10.839,10.468,10.753,7476,0
2016-10-04,10.876,10.906,10.601,10.906,3815,0
2016-10-05,10.782,11.152,10.782,10.934,6701,0
2016-10-06,10.753,10.876,10.753,10.848,1453,0
2016-10-07,10.819,10.819,10.62,10.62,698,0
2016-10-10,10.62,10.819,10.601,10.819,4158,0
2016-10-11,10.934,10.934,10.694,10.876,421,0
2016-10-12,10.924,10.934,10.743,10.791,21938,0
2016-10-13,10.712,10.934,10.687,10.687,7735,0
2016-10-14,10.777,10.777,10.777,10.777,842,0
2016-10-17,10.839,11.076,10.839,11.076,6008,0
2016-10-18,11.124,11.124,10.995,11.076,12231,0
2016-10-19,10.983,11.171,10.981,11.171,7152,0
2016-10-20,11.171,11.171,11.171,11.171,220,0
2016-10-21,11.154,11.171,10.951,10.951,2111,0
2016-10-24,10.934,11.124,10.934,11.076,5606,0
2016-10-25,10.981,11.171,10.839,11.06,11243,0
2016-10-26,11.124,11.205,11.009,11.029,7434,0
2016-10-27,11.219,11.326,11.161,11.315,5081,0
2016-10-28,11.545,11.545,11.377,11.497,12489,0
2016-10-31,11.449,11.449,11.353,11.353,5413,0
2016-11-01,11.305,11.353,11.017,11.213,12221,0
2016-11-02,11.063,11.305,11.063,11.225,9488,0
2016-11-03,11.159,11.209,11.159,11.159,2296,0
2016-11-04,11.017,11.113,10.871,10.871,11524,0
2016-11-07,10.823,10.919,10.823,10.876,9409,0
2016-11-08,10.823,10.967,10.823,10.823,6502,0
2016-11-09,10.823,11.305,10.823,10.967,3278,0
2016-11-10,10.934,11.063,10.919,11.051,10760,0
2016-11-11,10.967,11.063,10.904,11.017,4168,0
2016-11-14,11.159,11.689,11.017,11.593,71249,0
2016-11-15,11.593,11.737,11.593,11.737,27877,0
2016-11-16,11.689,11.737,11.629,11.641,4875,0
2016-11-17,11.689,11.689,11.545,11.676,6198,0
2016-11-18,11.785,11.84,11.545,11.785,12910,0
2016-11-21,11.882,12.025,11.69,11.785,24593,0
2016-11-22,11.785,11.833,11.737,11.737,4580,0
2016-11-23,11.597,12.074,11.597,11.833,15865,0
2016-11-25,11.882,11.978,11.593,11.737,8287,0
2016-11-28,11.737,11.785,11.545,11.785,5421,0
2016-11-29,11.773,11.978,11.593,11.593,9253,0
2016-11-30,11.737,11.882,11.562,11.641,9802,0
2016-12-01,11.767,11.833,11.737,11.785,3625,0
2016-12-02,11.959,11.959,11.833,11.929,5787,0
2016-12-05,11.929,12.025,11.835,12.025,6518,0
2016-12-06,12.025,12.7,12.025,12.508,31938,0
2016-12-07,12.459,12.7,12.362,12.484,17962,0
2016-12-08,12.651,12.651,12.412,12.412,10114,0
2016-12-09,12.459,12.604,12.412,12.412,14123,0
2016-12-12,12.508,12.651,12.362,12.459,21786,0
2016-12-13,12.508,12.651,12.17,12.17,42480,0
2016-12-14,12.362,12.508,12.17,12.315,7413,0
2016-12-15,12.422,12.508,12.362,12.362,5472,0
2016-12-16,12.494,12.494,12.074,12.074,48893,0
2016-12-19,12.074,12.334,12.074,12.218,8488,0
2016-12-20,12.434,12.747,12.434,12.7,28463,0
2016-12-21,12.604,12.843,12.604,12.843,11459,0
2016-12-22,12.7,12.988,12.7,12.796,11154,0
2016-12-23,12.747,12.893,12.7,12.893,5498,0
2016-12-27,12.893,12.988,12.412,12.555,15688,0
2016-12-28,12.555,12.7,12.459,12.508,10174,0
2016-12-29,12.555,12.651,12.372,12.459,5460,0
2016-12-30,12.508,12.525,12.122,12.508,19921,0
2017-01-03,12.555,12.893,12.218,12.581,9634,0
2017-01-04,12.555,12.796,12.555,12.747,11577,0
2017-01-05,12.796,12.893,12.747,12.747,25475,0
2017-01-06,12.747,13.276,12.747,12.796,6681,0
2017-01-09,12.939,12.988,12.555,12.604,14223,0
2017-01-10,12.747,12.843,12.7,12.796,6404,0
2017-01-11,12.939,13.132,12.893,13.084,21384,0
2017-01-12,12.988,13.18,12.893,12.988,26516,0
2017-01-13,13.048,13.18,12.837,12.988,12432,0
2017-01-17,13.036,13.18,12.893,12.988,17779,0
2017-01-18,13.084,13.084,12.939,12.988,3595,0
2017-01-19,12.988,13.18,12.988,13.18,7299,0
2017-01-20,13.18,13.18,13.055,13.18,3576,0
2017-01-23,13.18,13.18,13.036,13.036,5236,0
2017-01-24,13.166,13.18,13.099,13.18,3169,0
2017-01-25,13.18,13.285,13.084,13.132,11211,0
2017-01-26,13.18,13.255,12.7,13.036,17318,0
2017-01-27,13.084,13.229,12.747,12.939,15775,0
2017-01-30,13.173,13.367,13.027,13.125,8494,0
2017-01-31,13.027,13.173,12.882,13.173,7980,0
2017-02-01,13.27,13.367,13.091,13.319,7080,0
2017-02-02,13.222,13.367,13.076,13.319,2835,0
2017-02-03,13.27,13.416,13.024,13.319,11716,0
2017-02-06,13.201,13.464,13.027,13.222,37569,0
2017-02-07,13.319,13.464,13.319,13.319,48936,0
2017-02-08,13.464,13.464,13.367,13.416,15671,0
2017-02-09,13.32,13.464,13.32,13.464,4325,0
2017-02-10,13.464,13.563,13.464,13.538,15469,0
2017-02-13,13.563,13.708,13.563,13.708,36882,0
2017-02-14,13.513,13.805,13.416,13.66,23265,0
2017-02-15,13.757,13.902,13.611,13.902,41639,0
2017-02-16,13.854,13.902,13.854,13.854,13116,0
2017-02-17,13.902,14.194,13.844,14.194,35061,0
2017-02-21,14.145,14.34,14.097,14.292,17401,0
2017-02-22,14.097,14.292,14.097,14.292,17538,0
2017-02-23,14.292,14.389,14.262,14.389,5316,0
2017-02-24,14.292,14.34,13.173,13.173,21868,0
2017-02-27,14.199,14.389,14.145,14.34,7582,0
2017-02-28,14.242,14.389,14.097,14.292,17751,0
2017-03-01,14.292,14.486,14.292,14.389,9908,0
2017-03-02,14.583,14.583,14.388,14.389,19669,0
2017-03-03,14.437,14.583,14.34,14.583,15622,0
2017-03-06,14.389,15.069,14.356,14.923,53226,0
2017-03-07,14.972,15.555,14.972,15.457,51686,0
2017-03-08,15.555,16.576,15.555,16.138,96899,0
2017-03-09,16.138,16.285,15.312,15.653,56599,0
2017-03-10,15.944,15.944,15.384,15.653,34919,0
2017-03-13,15.555,15.701,15.312,15.653,19327,0
2017-03-14,15.604,15.895,15.409,15.653,20765,0
2017-03-15,15.457,15.847,15.457,15.701,20373,0
2017-03-16,15.75,15.944,15.604,15.653,23626,0
2017-03-17,15.653,16.041,15.653,15.944,146821,0
2017-03-20,15.895,16.187,15.895,16.09,28622,0
2017-03-21,16.187,16.187,15.506,15.555,22517,0
2017-03-22,15.506,15.701,15.118,15.215,126027,0
2017-03-23,15.215,16.041,15.215,15.993,15858,0
2017-03-24,15.798,16.041,15.798,15.993,19023,0
2017-03-27,15.993,16.187,15.945,16.041,17234,0
2017-03-28,16.138,16.187,16.041,16.09,23035,0
2017-03-29,16.138,16.138,15.798,15.847,16982,0
2017-03-30,15.799,16.138,15.799,16.041,14713,0
2017-03-31,16.187,16.187,15.919,16.187,50424,0
2017-04-03,15.993,16.138,15.409,15.457,19514,0
2017-04-04,15.506,15.604,15.409,15.555,13655,0
2017-04-05,15.555,15.653,15.457,15.506,40527,0
2017-04-06,15.455,15.604,15.409,15.409,9145,0
2017-04-07,15.457,15.555,15.409,15.506,7495,0
2017-04-10,15.506,15.506,15.36,15.409,11402,0
2017-04-11,15.457,15.604,15.409,15.409,10136,0
2017-04-12,15.457,15.506,15.313,15.506,12440,0
2017-04-13,15.457,15.506,15.36,15.36,7756,0
2017-04-17,15.36,15.36,14.486,14.728,65831,0
2017-04-18,14.534,15.36,14.534,15.263,36613,0
2017-04-19,15.215,15.457,14.972,15.02,23132,0
2017-04-20,15.02,15.215,14.825,15.166,21764,0
2017-04-21,15.069,15.409,15.069,15.36,26691,0
2017-04-24,15.457,15.457,15.36,15.36,12243,0
2017-04-25,15.457,15.457,15.201,15.409,22764,0
2017-04-26,15.312,15.54,15.312,15.36,20680,0
2017-04-27,15.457,15.457,15.312,15.409,11653,0
2017-05-01,15.36,15.555,15.312,15.409,20240,0
2017-05-02,15.457,15.555,15.355,15.457,8230,0
2017-05-03,15.506,15.532,15.36,15.506,23257,0
2017-05-04,15.644,15.644,15.512,15.644,8688,0
2017-05-05,15.644,15.644,15.468,15.644,7863,0
2017-05-08,15.644,15.693,15.566,15.644,14106,0
2017-05-09,15.644,15.644,15.546,15.644,10309,0
2017-05-10,15.595,15.644,15.497,15.644,6518,0
2017-05-11,15.644,15.644,15.546,15.644,14847,0
2017-05-12,15.448,15.644,15.448,15.644,8357,0
2017-05-15,15.546,15.644,15.546,15.595,54919,0
2017-05-16,15.595,15.595,15.497,15.595,7370,0
2017-05-17,15.497,15.546,15.349,15.448,8090,0
2017-05-18,15.497,15.546,15.349,15.399,6851,0
2017-05-19,15.546,15.546,15.349,15.448,10298,0
2017-05-22,15.497,15.546,15.399,15.448,20448,0
2017-05-23,15.497,15.595,15.399,15.448,19399,0
2017-05-24,15.497,15.497,15.399,15.497,8209,0
2017-05-25,15.399,15.497,15.399,15.448,17469,0
2017-05-26,15.497,15.497,15.349,15.448,8140,0
2017-05-30,15.497,15.497,15.349,15.349,7340,0
2017-05-31,15.349,15.497,15.349,15.399,5523,0
2017-06-01,15.349,15.448,15.349,15.399,16361,0
2017-06-02,15.408,15.497,15.153,15.301,22016,0
2017-06-05,15.331,15.399,15.203,15.251,22005,0
2017-06-06,15.203,15.448,15.203,15.349,15397,0
2017-06-07,15.399,15.399,15.153,15.349,16181,0
2017-06-08,15.298,15.301,14.957,15.007,25118,0
2017-06-09,14.908,15.251,14.908,15.178,21350,0
2017-06-12,15.301,15.301,14.957,15.153,24335,0
2017-06-13,14.931,15.497,14.931,15.349,56616,0
2017-06-14,15.349,15.349,15.153,15.203,26580,0
2017-06-15,15.153,15.399,15.105,15.399,28090,0
2017-06-16,15.349,15.399,15.105,15.153,29159,0
2017-06-19,15.301,15.349,14.957,15.105,33579,0
2017-06-20,15.203,15.399,15.203,15.301,17332,0
2017-06-21,15.349,15.399,15.153,15.203,28543,0
2017-06-22,15.153,15.399,15.105,15.105,41538,0
2017-06-23,15.105,15.301,14.467,14.859,1035395,0
2017-06-26,14.761,15.448,14.761,15.301,51281,0
2017-06-27,15.251,15.251,14.614,15.105,62703,0
2017-06-28,15.153,15.203,15.007,15.203,21933,0
2017-06-29,15.203,15.203,15.105,15.153,15123,0
2017-06-30,15.105,15.105,14.908,15.007,12567,0
2017-07-03,15.055,15.055,14.859,15.007,9451,0
2017-07-05,15.007,15.007,14.712,14.957,20608,0
2017-07-06,14.908,15.007,14.613,14.761,8444,0
2017-07-07,14.859,14.908,14.611,14.908,8084,0
2017-07-10,14.859,14.908,14.761,14.859,9998,0
2017-07-11,14.834,15.007,14.688,14.908,19947,0
2017-07-12,14.908,15.055,14.859,15.055,66498,0
2017-07-13,15.153,15.153,15.007,15.105,17787,0
2017-07-14,15.055,15.105,14.859,15.007,23473,0
2017-07-17,15.007,15.007,14.81,14.908,14791,0
2017-07-18,14.908,14.908,14.712,14.908,28142,0
2017-07-19,14.859,14.908,14.712,14.761,16850,0
2017-07-20,14.761,14.761,14.544,14.761,6028,0
2017-07-21,14.908,14.908,14.712,14.761,20191,0
2017-07-24,14.81,14.81,14.57,14.663,8155,0
2017-07-25,14.663,14.81,14.417,14.663,32434,0
2017-07-26,14.663,14.761,14.663,14.761,6236,0
2017-07-27,14.761,14.81,14.663,14.761,7433,0
2017-07-28,14.81,14.908,14.712,14.761,9007,0
2017-07-31,14.81,14.859,14.705,14.736,12264,0
2017-08-01,14.81,14.859,14.761,14.859,7103,0
2017-08-02,14.712,14.761,14.663,14.663,6998,0
2017-08-03,14.554,14.752,14.505,14.703,5776,0
2017-08-04,14.577,14.653,14.505,14.505,6640,0
2017-08-07,14.604,14.604,14.257,14.282,18724,0
2017-08-08,13.965,14.387,13.91,14.158,14550,0
2017-08-09,14.059,14.118,13.91,13.91,5569,0
2017-08-10,13.91,13.96,13.663,13.91,8397,0
2017-08-11,14.059,14.059,13.663,13.712,16154,0
2017-08-14,13.811,14.01,13.713,13.91,17139,0
2017-08-15,13.91,13.96,13.811,13.91,7388,0
2017-08-16,13.96,14.01,13.861,13.91,6556,0
2017-08-17,13.811,13.91,13.663,13.663,9354,0
2017-08-18,13.564,14.059,13.564,13.91,21751,0
2017-08-21,14.01,14.109,13.861,13.91,21473,0
2017-08-22,13.96,13.96,13.762,13.861,18996,0
2017-08-23,13.861,13.861,13.415,13.465,66267,0
2017-08-24,13.564,13.663,13.564,13.663,13766,0
2017-08-25,13.663,14.059,13.415,13.91,30112,0
2017-08-28,13.861,13.985,13.861,13.861,14854,0
2017-08-29,13.861,14.01,13.861,13.96,8103,0
2017-08-30,13.91,14.059,13.762,14.01,12806,0
2017-08-31,13.762,14.158,13.762,14.059,16997,0
2017-09-01,14.059,14.158,13.96,14.059,8196,0
2017-09-05,13.96,14.01,13.762,13.811,13503,0
2017-09-06,13.762,14.01,13.762,13.861,11818,0
2017-09-07,14.109,14.109,13.613,13.663,5160,0
2017-09-08,13.762,13.762,11.93,12.376,779725,0
2017-09-11,12.524,12.524,12.178,12.252,134261,0
2017-09-12,12.425,12.425,12.178,12.178,76433,0
2017-09-13,12.227,12.401,12.178,12.277,40177,0
2017-09-14,12.227,12.376,12.227,12.326,56119,0
2017-09-15,12.376,12.673,12.326,12.574,180610,0
2017-09-18,12.524,12.722,12.524,12.673,68784,0
2017-09-19,12.673,12.673,12.574,12.623,51540,0
2017-09-20,12.524,12.673,12.524,12.623,75937,0
2017-09-21,12.574,12.673,12.524,12.673,57999,0
2017-09-22,12.673,12.821,12.623,12.772,112365,0
2017-09-25,12.821,13.564,12.821,13.465,175700,0
2017-09-26,13.514,13.663,13.415,13.663,105525,0
2017-09-27,13.663,14.109,13.514,13.861,133060,0
2017-09-28,14.01,14.109,13.811,14.109,94815,0
2017-09-29,14.109,14.376,13.811,13.811,197966,0
2017-10-02,13.91,14.158,13.514,14.109,67462,0
2017-10-03,14.109,14.257,13.91,14.257,34915,0
2017-10-04,14.208,14.208,13.861,13.861,33590,0
2017-10-05,13.861,14.158,13.811,14.158,27047,0
2017-10-06,14.109,14.356,13.91,14.059,19280,0
2017-10-09,14.059,14.158,13.96,14.059,18175,0
2017-10-10,14.109,14.356,14.01,14.257,17210,0
2017-10-11,14.257,14.356,14.109,14.158,39145,0
2017-10-12,14.158,14.356,14.01,14.01,50794,0
2017-10-13,14.01,14.025,13.811,13.91,26497,0
2017-10-16,13.96,14.257,13.923,14.059,23051,0
2017-10-17,14.059,14.356,13.96,14.059,12730,0
2017-10-18,13.861,14.257,13.861,14.109,27743,0
2017-10-19,14.158,14.307,14.01,14.158,7013,0
2017-10-20,14.307,14.307,14.123,14.257,10709,0
2017-10-23,14.307,14.307,14.158,14.257,15636,0
2017-10-24,14.257,14.406,14.183,14.307,41789,0
2017-10-25,14.406,14.505,14.257,14.307,23173,0
2017-10-26,14.406,14.455,14.189,14.356,50814,0
2017-10-27,14.406,14.554,14.109,14.158,81287,0
2017-10-30,14.158,14.208,13.861,13.91,26258,0
2017-10-31,13.91,14.059,13.811,13.91,51662,0
2017-11-01,14.01,14.158,13.861,13.96,25320,0
2017-11-02,14,14.4,14,14.3,60563,0
2017-11-03,14.35,14.35,14.1292,14.15,23622,0
2017-11-06,14.2,14.2,13.75,14.1,36651,0
2017-11-07,14.15,14.15,13.6,13.6,25816,0
2017-11-08,13.6,13.8,13.5,13.75,41471,0
2017-11-09,13.7,14,13.5,13.925,43851,0
2017-11-10,13.95,14.15,13.75,14.1,45492,0
