Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.5843,6.5843,6.5843,6.5843,886,0
2005-02-28,6.6629,6.67,6.6271,6.6271,1692,0
2005-03-04,6.67,6.77,6.67,6.7414,3384,0
2005-03-07,6.6271,6.7915,6.5984,6.7056,3219,0
2005-03-08,6.6773,6.6773,6.5843,6.5843,4441,0
2005-03-11,6.8059,6.8059,6.8059,6.8059,421,0
2005-03-14,6.5843,6.5843,6.5769,6.5843,821,0
2005-03-16,6.7846,6.7846,6.6341,6.6341,487,0
2005-03-17,6.8059,6.8129,6.8059,6.8129,5288,0
2005-03-18,6.8558,6.8558,6.8558,6.8558,213,0
2005-03-22,6.8558,6.8558,6.6271,6.8059,1267,0
2005-03-29,6.7915,6.8914,6.7846,6.8558,2208,0
2005-03-30,6.8558,6.9844,6.67,6.956,8181,0
2005-03-31,6.9917,6.9988,6.9917,6.9988,1479,0
2005-04-01,6.9988,6.9988,6.9988,6.9988,421,0
2005-04-04,6.5984,7.0489,6.5984,7.0489,7383,0
2005-04-05,7.0489,7.0489,7.0489,7.0489,3437,0
2005-04-06,6.7988,6.8558,6.7988,6.8345,3733,0
2005-04-07,6.8345,6.8345,6.8345,6.8345,2095,0
2005-04-08,7.0133,7.0133,7.0133,7.0133,1479,0
2005-04-11,6.8345,6.8345,6.8129,6.8129,1332,0
2005-04-14,6.8059,7.0489,6.8059,7.0489,4018,0
2005-04-15,7.0489,7.0489,7.0489,7.0489,2979,0
2005-04-18,6.5769,7.0489,6.5769,6.8845,6088,0
2005-04-20,6.763,7.0919,6.763,7.0919,3937,0
2005-04-21,7.1632,7.5137,7.1632,7.2347,5579,0
2005-04-22,7.5137,7.5137,7.5137,7.5137,421,0
2005-04-25,7.5137,7.6347,7.4706,7.6347,8250,0
2005-04-26,7.5564,7.9847,7.5564,7.8723,34011,0
2005-04-27,8.3214,8.3214,7.8848,8.2636,8821,0
2005-04-28,8.136,8.136,7.8498,7.8779,7260,0
2005-04-29,7.958,8.0996,7.958,8.0996,389,0
2005-05-02,7.7495,7.8203,7.2347,7.4133,9042,0
2005-05-03,7.4922,7.4922,7.0059,7.2631,4992,0
2005-05-04,7.3351,7.3351,7.3351,7.3351,3270,0
2005-05-05,7.2347,7.2347,6.8558,6.8558,479,0
2005-05-10,6.8629,7.1273,6.7558,7.1273,1346,0
2005-05-11,7.3637,7.3637,7.2778,7.2846,3371,0
2005-05-12,7.442,7.442,6.9844,6.9844,2308,0
2005-05-13,7.1061,7.1061,7.1061,7.1061,184,0
2005-05-16,7.2992,7.2992,6.9272,6.9775,2024,0
2005-05-17,7.2347,7.2347,7.2347,7.2347,184,0
2005-05-18,7.6994,7.6994,7.442,7.442,1926,0
2005-05-20,7.442,7.442,7.442,7.442,184,0
2005-05-23,7.3637,7.3637,7.3637,7.3637,184,0
2005-05-24,7.6492,7.7851,7.4063,7.6492,4263,0
2005-05-25,7.6708,7.6708,7.6708,7.6708,389,0
2005-05-26,7.6708,7.6708,7.6708,7.6708,960,0
2005-05-27,7.7495,7.7495,7.6853,7.6853,4215,0
2005-05-31,7.6853,7.6994,7.6853,7.6994,2630,0
2005-06-01,7.6994,7.6994,7.6994,7.6994,770,0
2005-06-02,7.4922,7.6994,7.4922,7.6994,2497,0
2005-06-03,7.6994,7.6994,7.6994,7.6994,389,0
2005-06-08,7.4922,7.4922,7.2347,7.2347,15488,0
2005-06-09,7.4348,8.4004,7.3351,7.7276,36927,0
2005-06-13,7.585,7.621,7.3778,7.5779,2114,0
2005-06-14,7.585,7.7276,7.585,7.7276,389,0
2005-06-15,7.5351,7.8779,7.5351,7.7423,5771,0
2005-06-16,7.5423,7.7495,7.5423,7.7495,2114,0
2005-06-17,7.7495,7.7495,7.6708,7.6708,4769,0
2005-06-20,7.6708,7.6708,7.6708,7.6708,184,0
2005-06-21,7.6708,7.6921,7.6138,7.6921,1538,0
2005-06-22,7.4849,7.7642,7.4849,7.7642,3365,0
2005-06-27,6.9988,6.9988,6.9988,6.9988,1163,0
2005-06-28,7.4278,7.4278,7.4133,7.4133,389,0
2005-06-29,7.5065,7.5423,7.5065,7.5423,574,0
2005-06-30,7.5423,7.5423,7.4994,7.4994,574,0
2005-07-05,7.5423,7.7495,7.5423,7.621,574,0
2005-07-06,7.7495,7.8779,7.4778,7.4778,3269,0
2005-07-07,7.6708,7.7789,7.5993,7.6708,17884,0
2005-07-08,7.8779,7.8779,7.5993,7.5993,3460,0
2005-07-12,7.621,7.621,7.4922,7.4922,1926,0
2005-07-14,7.5423,7.5423,7.5423,7.5423,770,0
2005-07-19,7.8424,7.8424,7.621,7.621,2308,0
2005-07-20,7.6138,7.7495,7.6138,7.7495,6541,0
2005-07-21,7.4922,7.7423,7.4922,7.7423,4037,0
2005-07-22,7.7495,7.7495,7.5993,7.7495,12499,0
2005-07-25,7.8498,7.8723,7.621,7.7423,20003,0
2005-07-26,7.8571,7.8571,7.621,7.621,2308,0
2005-07-27,7.8571,7.8571,7.7495,7.7495,2882,0
2005-07-28,7.7495,8.1786,7.6708,8.1786,37501,0
2005-07-29,8.2636,8.5788,8.244,8.3706,31104,0
2005-08-01,8.5712,8.8286,8.5712,8.635,41153,0
2005-08-02,8.5415,8.8789,8.4157,8.8789,701,0
2005-08-04,8.8789,9.2929,8.8789,9.0655,2646,0
2005-08-05,8.9142,9.2929,8.7149,8.787,99170,0
2005-08-08,8.6561,8.9585,8.6561,8.9585,10733,0
2005-08-09,8.787,9.4218,8.787,9.1786,10000,0
2005-08-10,9.544,9.55,8.9934,9.502,9946,0
2005-08-11,9.3143,9.3143,8.9431,8.9431,389,0
2005-08-15,9.2929,9.3005,9.2929,9.3005,1809,0
2005-08-16,9.3005,9.3005,9.3005,9.3005,389,0
2005-08-17,8.9934,9.001,8.9142,9.001,3336,0
2005-08-18,9.1137,9.1664,8.9142,8.9142,29116,0
2005-08-22,9.1071,9.1071,9.1071,9.1071,184,0
2005-08-23,9.1071,9.1739,9.1071,9.1739,3848,0
2005-08-24,9.1435,9.2929,9.0505,9.2929,5000,0
2005-08-25,9.3005,9.3005,9.2929,9.2929,4037,0
2005-08-26,9.1786,9.1786,9.0429,9.1739,37194,0
2005-08-29,9.1739,9.1739,9.1739,9.1739,389,0
2005-08-30,9.3005,9.3005,9.3005,9.3005,537,0
2005-08-31,9.3005,9.3005,8.9585,8.9585,1405,0
2005-09-01,9.3005,9.3005,9.1435,9.1435,2808,0
2005-09-06,9.1358,9.1358,9.1358,9.1358,184,0
2005-09-08,9.0429,9.0429,9.0429,9.0429,960,0
2005-09-12,9.1739,9.1739,9.0287,9.0287,1152,0
2005-09-14,9.2929,9.2929,9.2929,9.2929,184,0
2005-09-19,9.0429,9.0429,9.0429,9.0429,184,0
2005-09-22,9.0075,9.0075,9.0075,9.0075,184,0
2005-09-23,9.3005,9.3005,9.3005,9.3005,344,0
2005-09-26,9.0075,9.0505,9.0075,9.0505,586,0
2005-09-27,9.0858,9.0858,8.7216,8.7216,1607,0
2005-09-28,8.787,8.787,8.787,8.787,184,0
2005-09-30,9.1137,9.3005,9.1137,9.3005,7344,0
2005-10-03,8.9357,8.9357,8.9357,8.9357,389,0
2005-10-04,8.9357,8.9357,8.9357,8.9357,1919,0
2005-10-05,9.0429,9.0429,9.0429,9.0429,848,0
2005-10-06,9.0429,9.0429,9.0429,9.0429,5769,0
2005-10-07,9.0429,9.0429,9.0429,9.0429,184,0
2005-10-11,8.9868,8.9868,8.8286,8.8286,770,0
2005-10-12,8.8141,8.8141,8.6418,8.6418,1239,0
2005-10-13,8.471,9.0505,8.471,8.7216,4351,0
2005-10-18,8.787,8.787,8.7089,8.787,574,0
2005-10-19,8.471,8.787,8.471,8.787,2308,0
2005-10-21,8.9142,9.0429,8.9142,9.0429,9037,0
2005-10-26,8.9142,8.9142,8.9142,8.9142,1692,0
2005-10-27,8.9142,8.9142,8.9142,8.9142,2308,0
2005-10-28,8.9642,8.9642,8.5006,8.787,5767,0
2005-10-31,9.1664,9.194,8.9357,9.194,2539,0
2005-11-03,9.1739,9.1739,9.1739,9.1739,650,0
2005-11-11,9.1013,9.1013,9.1013,9.1013,213,0
2005-11-17,9.1205,9.1205,8.9142,8.9142,2900,0
2005-11-18,8.9011,8.9011,8.7488,8.8076,1538,0
2005-11-21,9.128,9.128,9.128,9.128,5963,0
2005-11-22,8.8076,8.8076,8.8076,8.8076,574,0
2005-11-28,8.8076,9.1137,8.8076,9.1137,2038,0
2005-11-30,9.1205,9.2356,8.9075,9.2356,2752,0
2005-12-01,8.9934,8.9934,8.9934,8.9934,184,0
2005-12-02,9.1786,9.1786,9.1739,9.1739,574,0
2005-12-06,9.0933,9.0933,8.8645,8.8645,3525,0
2005-12-07,8.9142,9.1664,8.9142,9.1579,6699,0
2005-12-08,9.0151,9.0151,9.0075,9.0075,574,0
2005-12-09,9.1435,9.1739,9.1435,9.1739,4037,0
2005-12-12,9.0429,9.0429,9.0429,9.0429,614,0
2005-12-14,9.2009,9.3882,9.0858,9.1739,1538,0
2005-12-15,9.1512,9.1512,9.1512,9.1512,389,0
2005-12-16,9.1664,9.4218,9.1664,9.4218,960,0
2005-12-19,9.406,9.406,9.406,9.406,1020,0
2005-12-20,9.3804,9.3804,9.3804,9.3804,479,0
2005-12-21,9.3005,9.3005,9.0858,9.0858,960,0
2005-12-22,9.0933,9.2009,9.0933,9.1579,2509,0
2005-12-23,9.3289,9.3289,9.3289,9.3289,184,0
2005-12-27,9.2009,9.2009,9.2009,9.2009,574,0
2005-12-28,9.2724,9.4293,9.2724,9.4293,1152,0
2005-12-29,9.608,9.608,9.608,9.608,184,0
2005-12-30,9.608,9.844,9.608,9.844,2696,0
2006-01-03,9.816,9.816,9.3005,9.3289,2480,0
2006-01-04,9.3005,9.608,9.3005,9.608,4246,0
2006-01-05,9.558,9.7,9.558,9.7,389,0
2006-01-09,9.2009,9.2009,9.0933,9.1435,960,0
2006-01-10,9.1435,9.406,9.0429,9.406,8465,0
2006-01-11,9.558,9.608,9.558,9.608,4176,0
2006-01-12,9.522,9.558,9.4218,9.4218,2696,0
2006-01-13,9.3666,9.406,8.8076,9.0429,2070,0
2006-01-17,9.1435,9.3005,9.0429,9.3005,980,0
2006-01-18,9.1739,9.1739,9.1739,9.1739,184,0
2006-01-19,9.2929,9.531,9.2929,9.3073,5135,0
2006-01-20,9.664,9.664,9.537,9.537,389,0
2006-01-24,9.3005,9.558,9.3005,9.558,8578,0
2006-01-25,9.3143,9.664,9.3143,9.664,14122,0
2006-01-27,9.664,9.664,9.664,9.664,960,0
2006-01-30,9.687,9.687,9.687,9.687,391,0
2006-01-31,9.844,9.909,9.774,9.909,9524,0
2006-02-01,9.872,9.924,9.872,9.872,2563,0
2006-02-03,10.024,10.024,10.024,10.024,2882,0
2006-02-06,10.05,10.05,9.816,9.816,4037,0
2006-02-07,9.829,9.972,9.829,9.972,692,0
2006-02-08,9.886,9.886,9.886,9.886,1479,0
2006-02-09,10.074,10.645,10.074,10.616,8926,0
2006-02-10,10.461,10.637,10.387,10.623,10497,0
2006-02-13,10.339,10.339,10.339,10.339,286,0
2006-02-14,10.209,10.209,10.209,10.209,1725,0
2006-02-15,10.129,10.129,10.129,10.129,421,0
2006-02-16,10.074,10.074,10.074,10.074,866,0
2006-02-17,10.209,10.209,10.209,10.209,463,0
2006-02-22,10.339,10.468,10.209,10.468,7692,0
2006-02-23,10.587,10.587,10.587,10.587,1926,0
2006-02-24,10.438,10.438,10.287,10.287,866,0
2006-02-28,10.559,10.559,10.559,10.559,184,0
2006-03-01,10.295,10.387,9.558,10.18,18460,0
2006-03-02,10.28,10.468,10.28,10.387,1576,0
2006-03-03,10.23,10.516,10.23,10.516,1177,0
2006-03-06,10.593,10.593,10.394,10.587,1892,0
2006-03-08,10.487,10.593,10.438,10.593,3901,0
2006-03-09,10.593,10.593,10.593,10.593,479,0
2006-03-10,10.593,10.593,10.23,10.339,2462,0
2006-03-13,10.587,10.774,10.587,10.774,5576,0
2006-03-14,10.845,10.845,10.845,10.845,670,0
2006-03-16,10.616,10.616,10.593,10.593,1469,0
2006-03-17,10.616,10.616,10.593,10.593,960,0
2006-03-20,10.545,10.545,10.545,10.545,770,0
2006-03-21,10.593,10.593,10.545,10.567,1963,0
2006-03-23,10.487,10.559,10.365,10.559,2291,0
2006-03-24,10.339,10.473,10.339,10.473,960,0
2006-03-27,10.494,10.494,10.494,10.494,184,0
2006-03-31,10.567,10.567,10.567,10.567,184,0
2006-04-03,10.567,10.567,10.28,10.358,4236,0
2006-04-04,10.358,10.593,10.257,10.257,11018,0
2006-04-06,10.387,10.387,10.387,10.387,184,0
2006-04-07,10.18,10.339,10.18,10.18,2882,0
2006-04-10,10.559,10.559,10.23,10.301,3501,0
2006-04-11,10.23,10.637,10.096,10.516,19311,0
2006-04-12,10.365,11.023,10.339,10.593,48466,0
2006-04-13,10.468,11.08,10.468,10.88,5656,0
2006-04-17,11.002,11.275,11.002,11.053,8061,0
2006-04-18,11.231,11.344,11.231,11.344,5190,0
2006-04-19,11.344,11.344,11.11,11.275,1188,0
2006-04-20,11.365,11.365,11.317,11.317,2596,0
2006-04-21,11.245,11.365,11.245,11.365,4807,0
2006-04-24,11.365,11.365,10.988,11.067,5008,0
2006-04-25,10.982,11.132,10.51,10.803,7541,0
2006-04-26,11.023,11.023,10.714,10.917,5987,0
2006-04-27,10.803,10.851,10.593,10.851,2752,0
2006-04-28,11.138,11.344,11.008,11.008,3300,0
2006-05-01,11.067,11.067,10.974,10.982,1373,0
2006-05-02,10.707,11.181,10.707,10.982,1346,0
2006-05-03,11.337,11.337,10.858,11.181,4404,0
2006-05-04,10.926,11.16,10.926,11.16,1793,0
2006-05-08,10.896,10.896,10.896,10.896,2126,0
2006-05-09,11.061,11.061,11.008,11.008,6345,0
2006-05-10,11.008,11.008,10.982,10.982,3653,0
2006-05-15,10.858,10.858,10.516,10.516,3924,0
2006-05-16,10.009,11.008,9.879,10.88,22350,0
2006-05-17,10.752,10.752,10.66,10.66,2030,0
2006-05-18,10.722,10.722,10.722,10.722,614,0
2006-05-19,10.4,10.66,10.4,10.593,2080,0
2006-05-22,10.347,10.616,9.823,10.339,8055,0
2006-05-23,10.209,10.631,10.209,10.609,3247,0
2006-05-24,10.503,10.503,10.257,10.4,4306,0
2006-05-25,10.567,10.654,10.416,10.416,5016,0
2006-05-26,10.473,10.473,10.473,10.473,461,0
2006-05-30,10.468,10.503,10.468,10.503,2884,0
2006-05-31,10.494,10.529,10.494,10.529,852,0
2006-06-01,10.529,10.66,10.529,10.631,1845,0
2006-06-02,10.66,10.66,10.559,10.559,1926,0
2006-06-05,10.66,10.66,10.4,10.537,24311,0
2006-06-07,10.593,10.593,10.358,10.494,1078,0
2006-06-08,10.339,10.339,10.037,10.238,2451,0
2006-06-12,10.616,10.616,10.529,10.529,848,0
2006-06-13,10.339,10.339,10.339,10.339,488,0
2006-06-14,10.108,10.108,10.108,10.108,1768,0
2006-06-15,10.144,10.429,10.009,10.009,3022,0
2006-06-16,9.879,9.993,9.816,9.867,32262,0
2006-06-19,10.144,10.144,9.924,9.924,9886,0
2006-06-20,10.225,10.225,9.816,10.001,5295,0
2006-06-21,9.872,9.972,9.872,9.945,6494,0
2006-06-22,10.043,10.043,9.708,9.708,2154,0
2006-06-23,9.708,9.851,9.708,9.851,1391,0
2006-06-26,10.024,10.144,9.816,9.816,7076,0
2006-06-27,9.851,9.851,9.851,9.851,920,0
2006-06-29,9.851,9.851,9.851,9.851,1692,0
2006-06-30,9.893,9.965,9.893,9.965,3694,0
2006-07-03,9.851,9.851,9.851,9.851,1692,0
2006-07-05,9.623,9.945,9.623,9.924,56117,0
2006-07-06,9.879,9.945,9.851,9.872,61766,0
2006-07-10,9.945,9.945,9.867,9.945,5292,0
2006-07-11,9.879,9.879,9.859,9.859,4909,0
2006-07-12,9.945,9.945,9.886,9.886,5386,0
2006-07-13,9.851,9.879,9.851,9.859,8848,0
2006-07-14,9.916,9.945,9.909,9.945,6465,0
2006-07-17,9.936,9.945,9.872,9.945,2080,0
2006-07-18,9.945,9.945,9.945,9.945,1078,0
2006-07-19,9.893,9.893,9.879,9.879,4596,0
2006-07-20,9.945,9.945,9.879,9.916,5153,0
2006-07-21,9.945,10.18,9.945,10.18,7497,0
2006-07-24,9.945,10.272,9.829,9.872,1200,0
2006-07-25,9.816,9.816,9.687,9.687,7741,0
2006-07-26,9.687,9.751,9.537,9.558,5730,0
2006-07-27,9.737,9.751,9.737,9.737,770,0
2006-07-28,9.745,9.751,9.737,9.751,1997,0
2006-07-31,9.751,9.766,9.751,9.766,471,0
2006-08-01,10.339,10.339,9.78,10.144,7893,0
2006-08-02,10.043,10.043,9.793,9.793,2610,0
2006-08-03,9.879,9.879,9.879,9.879,302,0
2006-08-04,9.879,10.137,9.829,10.137,5744,0
2006-08-07,10.108,10.108,9.988,9.988,3922,0
2006-08-08,9.886,10.037,9.886,10.037,461,0
2006-08-09,10.144,10.173,9.859,10.037,3079,0
2006-08-10,9.965,10.144,9.916,10.144,4046,0
2006-08-11,10.339,10.339,10.339,10.339,614,0
2006-08-14,9.945,10.202,9.945,10.202,1042,0
2006-08-15,10.494,10.66,10.494,10.593,614,0
2006-08-16,10.537,10.917,10.529,10.817,3079,0
2006-08-17,10.453,10.453,10.409,10.409,3141,0
2006-08-18,10.429,10.429,10.429,10.429,461,0
2006-08-21,10.429,10.429,10.429,10.429,240,0
2006-08-22,10.581,10.966,10.339,10.339,3694,0
2006-08-23,10.18,10.332,10.18,10.28,1012,0
2006-08-24,10.217,10.372,10.217,10.339,920,0
2006-08-28,10.48,10.48,10.287,10.287,3798,0
2006-08-29,10.473,10.473,10.339,10.339,920,0
2006-08-30,10.339,10.339,10.339,10.339,2154,0
2006-08-31,10.4,10.4,10.173,10.173,5371,0
2006-09-05,10.043,10.074,10.009,10.074,2964,0
2006-09-07,9.993,10.552,9.945,9.953,5079,0
2006-09-08,10.339,10.473,10.339,10.473,1997,0
2006-09-11,10.516,10.516,10.429,10.429,866,0
2006-09-12,10.529,10.707,10.521,10.521,770,0
2006-09-13,10.66,10.66,10.173,10.545,4855,0
2006-09-15,10.173,10.593,10.173,10.593,344,0
2006-09-18,10.722,10.747,10.593,10.668,1386,0
2006-09-19,10.81,10.946,10.66,10.66,3026,0
2006-09-20,10.66,10.81,10.66,10.81,1670,0
2006-09-22,10.81,10.81,10.66,10.66,302,0
2006-09-25,10.851,10.982,10.851,10.974,920,0
2006-09-26,10.817,10.982,10.722,10.982,2698,0
2006-09-27,10.982,10.982,10.688,10.688,3694,0
2006-09-28,10.73,11.296,10.559,10.637,3347,0
2006-09-29,11.303,11.303,11.117,11.117,1232,0
2006-10-02,10.988,11.223,10.707,10.707,2387,0
2006-10-03,11.144,11.144,10.782,10.824,1036,0
2006-10-05,10.674,10.824,10.529,10.824,1000,0
2006-10-06,11.073,11.073,10.494,10.722,5504,0
2006-10-09,10.593,10.796,10.593,10.796,1232,0
2006-10-10,10.593,10.593,10.593,10.593,151,0
2006-10-11,10.567,10.567,10.567,10.567,240,0
2006-10-16,10.623,10.623,10.438,10.609,2850,0
2006-10-17,10.609,10.609,10.609,10.609,614,0
2006-10-18,10.559,10.623,10.487,10.623,2098,0
2006-10-19,10.48,10.782,10.48,10.674,1232,0
2006-10-20,10.581,10.581,10.339,10.461,7692,0
2006-10-23,10.339,10.4,10.339,10.4,440,0
2006-10-24,10.339,10.4,10.339,10.4,611,0
2006-10-25,10.238,10.272,10.166,10.265,1386,0
2006-10-26,10.102,10.272,10.096,10.272,770,0
2006-10-27,10.173,10.332,10.081,10.332,8500,0
2006-10-30,10.272,10.372,10.272,10.272,10154,0
2006-10-31,10.516,10.516,10.188,10.339,10092,0
2006-11-01,10.188,10.287,10.114,10.287,1172,0
2006-11-02,10.173,10.202,9.924,10.202,5419,0
2006-11-03,10.016,10.209,10.016,10.209,2327,0
2006-11-06,10.166,10.166,10.024,10.096,1548,0
2006-11-09,10.332,10.332,10.317,10.317,1232,0
2006-11-10,10.324,10.324,10.23,10.23,302,0
2006-11-13,10.144,10.173,10.031,10.108,3345,0
2006-11-14,10.209,10.339,10.129,10.332,21118,0
2006-11-15,10.15,10.272,10.114,10.144,1386,0
2006-11-17,10.409,10.468,10.243,10.243,1417,0
2006-11-20,10.423,10.468,10.423,10.429,2425,0
2006-11-21,10.429,10.461,10.272,10.301,4227,0
2006-11-22,10.461,10.473,10.461,10.468,3233,0
2006-11-27,10.468,10.468,10.287,10.387,4580,0
2006-11-28,10.429,10.429,10.301,10.301,2766,0
2006-11-30,10.209,10.209,10.209,10.209,212,0
2006-12-04,10.238,10.238,10.238,10.238,506,0
2006-12-05,10.238,10.372,10.238,10.238,6920,0
2006-12-06,10.28,10.28,10.28,10.28,151,0
2006-12-07,10.347,10.409,10.347,10.409,461,0
2006-12-08,10.394,10.529,10.394,10.529,4620,0
2006-12-11,10.353,10.537,10.353,10.537,920,0
2006-12-12,10.429,10.468,10.347,10.4,4346,0
2006-12-13,10.468,10.609,10.429,10.429,920,0
2006-12-14,10.503,10.503,10.503,10.503,655,0
2006-12-15,10.593,10.593,10.429,10.429,3081,0
2006-12-18,10.339,10.429,10.301,10.309,7855,0
2006-12-19,10.461,10.461,10.353,10.4,655,0
2006-12-20,10.982,10.982,10.358,10.473,7540,0
2006-12-21,10.521,10.567,10.521,10.567,2004,0
2006-12-22,10.567,10.567,10.529,10.529,461,0
2006-12-27,10.722,10.722,10.089,10.339,7007,0
2006-12-28,10.301,10.309,10.225,10.23,1320,0
2006-12-29,10.265,10.265,10.23,10.238,2158,0
2007-01-03,10.453,10.453,10.225,10.225,3699,0
2007-01-04,10.353,10.4,10.353,10.394,745,0
2007-01-05,10.4,10.4,10.332,10.332,1692,0
2007-01-08,10.429,10.429,10.4,10.4,2047,0
2007-01-09,10.714,11.046,10.714,11.046,920,0
2007-01-10,11.21,11.21,10.917,10.917,1697,0
2007-01-11,10.722,10.722,10.722,10.722,920,0
2007-01-12,10.593,10.782,10.593,10.722,3694,0
2007-01-16,10.654,11.046,10.654,11.046,2094,0
2007-01-18,10.688,11.046,10.66,10.966,2185,0
2007-01-19,11.039,11.039,10.974,10.974,907,0
2007-01-22,10.66,10.66,10.66,10.66,770,0
2007-01-23,10.887,11.008,10.73,10.73,2743,0
2007-01-24,10.79,10.887,10.782,10.887,2572,0
2007-01-25,10.887,10.887,10.88,10.887,461,0
2007-01-26,10.966,10.966,10.966,10.966,151,0
2007-01-29,10.896,10.896,10.887,10.887,1544,0
2007-01-30,10.887,10.887,10.88,10.88,302,0
2007-01-31,10.887,10.887,10.416,10.468,7084,0
2007-02-01,10.796,10.796,10.468,10.559,2129,0
2007-02-02,10.545,10.545,10.51,10.516,614,0
2007-02-06,10.714,10.714,10.668,10.668,937,0
2007-02-08,10.473,10.714,10.473,10.654,1217,0
2007-02-09,10.654,10.668,10.654,10.668,502,0
2007-02-12,10.654,10.654,10.654,10.654,629,0
2007-02-13,10.722,10.887,10.552,10.858,4328,0
2007-02-15,10.552,10.552,10.423,10.438,2161,0
2007-02-16,10.429,10.529,10.429,10.529,920,0
2007-02-20,10.445,10.445,10.114,10.265,9106,0
2007-02-21,10.429,10.429,10.102,10.102,3544,0
2007-02-23,10.265,10.529,10.238,10.365,1078,0
2007-02-26,10.4,10.593,10.4,10.4,4509,0
2007-02-27,10.257,10.257,10.238,10.238,302,0
2007-02-28,10.114,10.559,10.114,10.394,6920,0
2007-03-01,10.265,10.4,10.265,10.4,1770,0
2007-03-02,10.238,10.559,10.166,10.559,3977,0
2007-03-05,10.195,10.195,10.195,10.195,770,0
2007-03-06,10.238,10.238,10.202,10.202,728,0
2007-03-07,10.23,10.4,10.217,10.317,3307,0
2007-03-08,10.4,10.4,10.332,10.332,893,0
2007-03-09,10.238,10.238,10.238,10.238,172,0
2007-03-12,10.238,10.4,10.195,10.195,3235,0
2007-03-13,10.195,10.195,10.188,10.195,461,0
2007-03-14,10.332,10.332,10.332,10.332,151,0
2007-03-19,10.722,10.722,10.722,10.722,151,0
2007-03-20,10.559,10.66,10.559,10.609,614,0
2007-03-22,10.4,10.581,9.879,10.559,4899,0
2007-03-23,10.559,10.707,10.4,10.623,2597,0
2007-03-26,10.707,10.707,10.559,10.688,1307,0
2007-03-27,10.688,10.688,10.559,10.559,6038,0
2007-03-28,10.4,10.4,10.024,10.108,4826,0
2007-03-29,10.108,10.51,10.108,10.453,461,0
2007-04-02,10.15,10.238,10.114,10.238,1302,0
2007-04-03,10.265,10.265,10.265,10.265,1276,0
2007-04-04,10.265,10.265,10.265,10.265,264,0
2007-04-09,10.166,10.394,10.166,10.394,461,0
2007-04-10,10.202,10.4,10.202,10.38,2847,0
2007-04-11,10.529,10.529,10.202,10.4,3149,0
2007-04-12,10.4,10.4,10.4,10.4,288,0
2007-04-13,10.4,10.4,10.4,10.4,540,0
2007-04-16,10.4,10.4,10.4,10.4,1009,0
2007-04-17,10.265,10.38,10.074,10.173,6187,0
2007-04-18,10.238,10.287,10.238,10.287,2461,0
2007-04-19,10.301,10.332,10.15,10.158,4539,0
2007-04-20,10.114,10.238,9.886,10.166,9657,0
2007-04-23,10.301,10.372,10.238,10.287,2212,0
2007-04-25,10.332,10.332,10.332,10.332,172,0
2007-04-30,10.468,10.468,10.238,10.265,6054,0
2007-05-01,10.265,10.4,10.225,10.225,3297,0
2007-05-02,10.722,10.722,10.265,10.4,8653,0
2007-05-08,10.529,10.529,10.173,10.173,5128,0
2007-05-09,10.51,10.51,10.416,10.494,966,0
2007-05-10,10.188,10.209,9.936,9.936,5239,0
2007-05-11,9.945,10.096,9.945,10.096,920,0
2007-05-14,10.074,10.074,9.972,9.972,302,0
2007-05-15,10.074,10.173,9.965,10.114,4424,0
2007-05-16,10.195,10.301,10.195,10.301,461,0
2007-05-17,10.4,10.503,10.137,10.137,5212,0
2007-05-21,10.137,10.358,9.953,10.358,1680,0
2007-05-23,9.993,10.074,9.945,10.074,1692,0
2007-05-24,10.158,10.545,10.158,10.473,3579,0
2007-05-29,10.4,10.468,10.4,10.468,576,0
2007-05-30,10.4,10.4,10.4,10.4,1538,0
2007-05-31,10.4,10.559,10.4,10.559,2529,0
2007-06-01,10.593,10.593,10.487,10.593,46465,0
2007-06-04,10.529,10.593,10.529,10.593,343,0
2007-06-05,10.593,10.593,10.4,10.487,4940,0
2007-06-06,10.429,10.429,9.823,9.916,5213,0
2007-06-07,9.945,9.945,9.816,9.816,2344,0
2007-06-08,9.936,9.945,9.93,9.936,770,0
2007-06-11,10.065,10.065,9.945,10.001,1152,0
2007-06-12,10.009,10.009,9.909,9.909,1232,0
2007-06-14,9.936,9.936,9.816,9.879,1580,0
2007-06-15,10.065,10.074,10.065,10.074,920,0
2007-06-18,10.074,10.074,9.909,9.945,1384,0
2007-06-19,9.909,9.909,9.816,9.901,3527,0
2007-06-20,9.909,9.909,9.816,9.816,1538,0
2007-06-21,9.901,9.909,9.844,9.909,1473,0
2007-06-22,10.409,10.409,10.238,10.238,614,0
2007-06-25,10.4,10.4,10.4,10.4,151,0
2007-06-26,10.4,10.473,10.4,10.473,1997,0
2007-06-27,10.529,10.707,10.529,10.602,1997,0
2007-06-28,10.637,10.637,10.637,10.637,151,0
2007-06-29,10.654,10.701,10.353,10.353,3079,0
2007-07-02,10.66,10.66,10.4,10.4,1078,0
2007-07-03,10.545,10.616,10.225,10.23,770,0
2007-07-05,10.51,10.623,10.238,10.602,3286,0
2007-07-06,10.593,10.623,10.438,10.529,5062,0
2007-07-09,10.503,10.516,10.4,10.4,1478,0
2007-07-11,10.574,10.574,10.043,10.339,1885,0
2007-07-12,10.074,10.238,10.074,10.238,1279,0
2007-07-13,10.238,10.238,10.137,10.137,1078,0
2007-07-16,10.009,10.4,10.009,10.4,12714,0
2007-07-17,10.4,10.4,10.4,10.4,151,0
2007-07-18,10.238,10.365,10.238,10.365,1023,0
2007-07-19,10.365,10.4,10.365,10.4,848,0
2007-07-20,10.51,10.51,10.28,10.28,461,0
2007-07-23,10.257,10.394,10.15,10.394,3871,0
2007-07-24,10.473,10.593,10.409,10.409,2015,0
2007-07-25,10.409,10.48,10.4,10.416,1078,0
2007-07-26,10.416,10.416,10.108,10.257,3141,0
2007-07-27,10.238,10.4,10.238,10.4,920,0
2007-07-30,10.25,10.423,10.096,10.114,2707,0
2007-07-31,10.4,10.707,10.173,10.707,3689,0
2007-08-01,10.301,10.301,10.225,10.238,1526,0
2007-08-02,10.301,10.301,10.114,10.114,302,0
2007-08-03,10.114,10.4,10.074,10.4,5161,0
2007-08-06,10.114,10.701,10.074,10.701,1426,0
2007-08-08,10.108,10.114,10.009,10.089,3580,0
2007-08-09,10.009,10.009,9.909,9.909,302,0
2007-08-10,9.909,10.129,9.909,10.129,1386,0
2007-08-13,9.909,9.909,9.909,9.909,299,0
2007-08-15,9.972,10.037,9.758,9.945,2359,0
2007-08-16,10.043,10.137,10.043,10.137,565,0
2007-08-17,10.202,10.202,10.202,10.202,1078,0
2007-08-20,10.081,10.358,10.074,10.166,2958,0
2007-08-22,10.688,10.688,10.688,10.688,1692,0
2007-08-23,10.66,10.66,10.66,10.66,154,0
2007-08-24,10.688,10.707,10.645,10.645,1538,0
2007-08-27,10.48,10.707,10.48,10.707,431,0
2007-08-28,10.587,10.616,10.4,10.616,4719,0
2007-08-30,10.265,10.416,10.129,10.158,5787,0
2007-08-31,10.372,10.4,9.98,9.98,4749,0
2007-09-05,10.089,10.332,10.089,10.217,3694,0
2007-09-06,10.217,10.225,9.909,10.009,5510,0
2007-09-07,10.173,10.387,9.758,9.909,8739,0
2007-09-12,9.916,9.916,9.758,9.901,770,0
2007-09-14,9.901,9.909,9.901,9.909,1116,0
2007-09-18,9.93,9.93,9.816,9.816,302,0
2007-09-19,9.851,10.468,9.829,10.429,1874,0
2007-09-20,10.202,10.468,9.988,10.4,1046,0
2007-09-24,10.332,10.545,10.332,10.537,770,0
2007-09-25,10.423,10.552,10.423,10.552,614,0
2007-09-26,10.559,10.609,10.529,10.609,1232,0
2007-09-27,10.081,10.081,10.081,10.081,248,0
2007-10-02,10.529,10.593,10.445,10.593,770,0
2007-10-03,10.272,10.295,10.18,10.18,1387,0
2007-10-08,10.516,10.516,10.51,10.51,302,0
2007-10-10,10.516,10.516,10.516,10.516,151,0
2007-10-12,10.51,10.51,10.137,10.445,4167,0
2007-10-15,10.445,10.445,10.089,10.108,3056,0
2007-10-16,10.089,10.089,10.089,10.089,335,0
2007-10-17,10.081,10.081,10.081,10.081,540,0
2007-10-18,10.016,10.016,9.972,9.972,1232,0
2007-10-19,9.959,9.959,9.959,9.959,151,0
2007-10-22,10.102,10.243,10.102,10.243,964,0
2007-10-25,9.965,9.965,9.945,9.945,1879,0
2007-10-26,10.238,10.238,9.4293,9.4372,8386,0
2007-10-29,9.829,9.901,9.4293,9.879,4354,0
2007-10-30,9.802,10.129,9.802,9.879,1452,0
2007-10-31,10.102,10.108,10.074,10.074,2144,0
2007-11-01,10.173,10.265,10.129,10.265,959,0
2007-11-05,10.081,10.081,10.081,10.081,942,0
2007-11-06,10.074,10.074,10.074,10.074,1386,0
2007-11-08,10.102,10.102,9.909,9.916,11940,0
2007-11-09,9.972,10.188,9.787,9.787,1874,0
2007-11-12,10.137,10.137,10.137,10.137,151,0
2007-11-14,9.809,9.809,8.9226,9.751,1692,0
2007-11-15,9.802,9.802,9.616,9.616,920,0
2007-11-16,9.945,9.945,9.751,9.751,1106,0
2007-11-19,9.729,9.729,9.586,9.586,1078,0
2007-11-20,9.586,9.936,9.586,9.936,4617,0
2007-11-26,9.623,9.623,9.616,9.616,1236,0
2007-11-27,9.751,9.909,9.751,9.909,1078,0
2007-11-28,9.616,9.616,9.616,9.616,513,0
2007-11-29,9.745,9.745,9.745,9.745,264,0
2007-12-03,9.774,9.774,9.774,9.774,151,0
2007-12-05,9.751,9.751,9.751,9.751,332,0
2007-12-06,9.586,9.751,9.586,9.751,1911,0
2007-12-07,9.586,9.586,9.586,9.586,151,0
2007-12-10,9.751,9.751,8.9357,8.9792,7343,0
2007-12-11,9.1013,9.4878,9.1013,9.4878,4617,0
2007-12-12,9.515,9.945,9.1739,9.945,11680,0
2007-12-13,9.586,9.721,9.2724,9.721,461,0
2007-12-17,9.594,9.594,9.4218,9.4218,1080,0
2007-12-18,9.586,9.751,8.9868,9.1664,11365,0
2007-12-19,9.3591,9.3591,9.2597,9.2597,1845,0
2007-12-20,9.1013,9.522,8.8141,9.522,3555,0
2007-12-26,9.2597,9.522,9.2597,9.522,4927,0
2007-12-27,9.194,9.586,9.194,9.522,2206,0
2007-12-28,9.2134,9.2134,9.1864,9.2009,1027,0
2007-12-31,9.1864,9.2134,9.1864,9.2134,2010,0
2008-01-02,9.2289,9.2289,9.2289,9.2289,302,0
2008-01-04,9.2289,9.2289,8.8945,8.9292,4203,0
2008-01-07,9.0725,9.522,9.0655,9.522,1470,0
2008-01-08,9.1739,9.1739,9.1013,9.1013,3579,0
2008-01-09,9.0799,9.1013,9.0799,9.1013,4528,0
2008-01-10,9.0655,9.0655,8.8861,8.8861,2685,0
2008-01-11,9.2356,9.2597,9.0655,9.2597,4041,0
2008-01-14,9.0858,9.544,9.0655,9.4878,1845,0
2008-01-15,9.1205,9.3073,8.8789,9.0505,4505,0
2008-01-16,8.9357,9.2221,8.9357,9.2221,694,0
2008-01-17,9.2597,9.4218,9.1664,9.1664,4608,0
2008-01-18,9.0353,9.2597,9.0353,9.2511,1232,0
2008-01-22,8.4776,9.1864,8.4776,8.9585,707,0
2008-01-23,9.0353,9.0582,8.9706,9.0582,1610,0
2008-01-25,9.1013,9.1579,8.4776,9.0353,8692,0
2008-01-28,9.0725,9.0725,8.4574,8.7717,7053,0
2008-01-29,8.9357,8.9357,8.9357,8.9357,892,0
2008-01-30,9.0799,9.2929,9.0799,9.1512,2223,0
2008-01-31,9.2929,9.2929,9.0353,9.1013,6551,0
2008-02-01,9.286,9.2929,9.0353,9.0353,992,0
2008-02-04,9.2929,9.4218,9.1013,9.1013,2132,0
2008-02-05,9.1013,9.1013,8.9357,9.1013,6618,0
2008-02-06,9.128,9.745,9.1013,9.1013,9294,0
2008-02-12,9.1664,9.1664,9.1664,9.1664,399,0
2008-02-13,9.1664,9.1664,9.1013,9.1013,848,0
2008-02-14,8.9142,9.4571,8.9142,9.2929,9696,0
2008-02-15,9.1013,9.1013,9.0353,9.0353,9074,0
2008-02-19,9.0353,9.1013,9.0353,9.1013,3076,0
2008-02-20,8.9357,9.2597,8.6792,9.1013,7764,0
2008-02-21,9.0353,9.0353,8.9706,8.9706,461,0
2008-02-22,8.9706,8.9706,8.7795,8.7795,614,0
2008-02-25,9.3724,9.3724,9.0933,9.1013,4575,0
2008-02-27,9.1137,9.1358,9.1013,9.1013,2613,0
2008-02-28,9.406,9.4218,9.406,9.4138,1801,0
2008-03-03,9.1579,9.1579,9.1579,9.1579,446,0
2008-03-04,9.1013,9.1013,9.1013,9.1013,770,0
2008-03-05,9.4,9.616,9.4,9.4218,2909,0
2008-03-11,9.4218,9.4218,9.4218,9.4218,151,0
2008-03-13,8.787,8.8004,8.7717,8.8004,1386,0
2008-03-17,9.4138,9.4218,9.4138,9.4218,377,0
2008-03-19,9.3922,9.4,9.3591,9.4,2308,0
2008-03-20,9.4218,9.4218,9.4218,9.4218,4617,0
2008-03-24,9.4571,9.4571,9.3367,9.4571,1703,0
2008-03-25,9.4571,9.4571,9.4571,9.4571,366,0
2008-03-26,9.745,9.751,9.729,9.729,1434,0
2008-03-27,9.1786,9.1786,9.1786,9.1786,614,0
2008-03-31,9.751,9.751,9.751,9.751,159,0
2008-04-01,9.1664,9.2221,9.1664,9.2221,3233,0
2008-04-02,9.565,9.586,9.565,9.586,1386,0
2008-04-03,9.745,9.745,9.745,9.745,151,0
2008-04-04,9.751,9.816,9.522,9.522,2781,0
2008-04-07,9.4138,9.758,9.4138,9.758,302,0
2008-04-09,9.4218,9.4218,9.3724,9.4218,2231,0
2008-04-10,9.1786,9.2597,9.1579,9.2597,2125,0
2008-04-11,9.4218,9.737,9.4218,9.737,3905,0
2008-04-15,8.9431,9.4218,8.9431,9.4218,1669,0
2008-04-16,8.9868,9.1137,8.9706,9.1013,10512,0
2008-04-17,9.531,9.531,8.9868,9.0655,5079,0
2008-04-18,8.9706,9.2597,8.7717,8.7717,7310,0
2008-04-21,8.7717,9.1013,8.7717,9.1013,4000,0
2008-04-23,8.7795,8.9706,8.7795,8.9706,920,0
2008-04-24,8.9706,8.9706,8.9357,8.9357,2154,0
2008-04-25,9.653,9.653,8.9934,8.9934,327,0
2008-04-29,9.1013,9.1013,9.0858,9.1013,1555,0
2008-04-30,9.1013,9.1013,8.7941,9.1013,10303,0
2008-05-01,9.1013,9.1013,9.0725,9.1013,2637,0
2008-05-02,9.0151,9.0151,8.622,8.6715,5590,0
2008-05-05,9.0725,9.0725,8.9706,8.9706,302,0
2008-05-06,8.7717,8.7717,8.6156,8.6156,1366,0
2008-05-08,8.6494,8.9934,8.6494,8.9934,302,0
2008-05-12,8.9431,8.9516,8.9357,8.9516,1035,0
2008-05-15,9.0799,9.1013,8.3929,8.4157,4937,0
2008-05-16,8.5788,8.5932,8.5788,8.5856,1167,0
2008-05-19,8.6936,8.7429,8.4489,8.4776,3774,0
2008-05-20,8.6156,8.9431,8.6156,8.6156,5161,0
2008-05-22,8.6494,8.6494,8.4574,8.4574,2850,0
2008-05-23,8.6156,8.6156,8.4489,8.4489,1183,0
2008-05-28,8.6156,8.6156,8.6156,8.6156,1000,0
2008-06-02,8.7717,8.7717,8.5788,8.5788,4165,0
2008-06-03,8.7717,8.7717,8.4489,8.4489,1926,0
2008-06-04,8.5712,8.5712,8.4489,8.4574,878,0
2008-06-09,8.4776,8.6156,8.4489,8.4489,3450,0
2008-06-11,8.4489,8.4489,8.4489,8.4489,1108,0
2008-06-13,8.6156,8.6156,8.6156,8.6156,1386,0
2008-06-16,8.6561,8.6561,8.4489,8.4489,2139,0
2008-06-18,8.9075,8.9357,8.4489,8.4489,1902,0
2008-06-19,8.4489,8.471,8.4489,8.4489,4183,0
2008-06-20,8.4489,8.9357,8.4489,8.9357,1251,0
2008-06-23,8.4489,8.9011,8.4489,8.9011,1253,0
2008-06-24,8.7717,8.7717,8.7717,8.7717,302,0
2008-06-25,8.7717,8.7717,8.7717,8.7717,770,0
2008-06-27,8.6494,8.7717,8.6494,8.7717,2308,0
2008-06-30,8.7717,8.7717,8.3851,8.3851,1994,0
2008-07-01,8.3929,8.3929,8.278,8.278,1518,0
2008-07-02,8.2855,8.2855,8.278,8.2855,1463,0
2008-07-07,8.7717,8.9357,8.7717,8.9357,6099,0
2008-07-09,8.4574,8.4574,8.2559,8.2559,2158,0
2008-07-10,8.1141,8.1216,7.9654,8.1216,916,0
2008-07-11,8.3144,8.3144,7.7991,8.1216,7649,0
2008-07-14,8.0293,8.0293,7.9654,7.9654,2572,0
2008-07-15,7.9654,7.9706,7.3491,7.3491,3340,0
2008-07-16,7.6282,7.7991,7.6282,7.7991,1078,0
2008-07-17,8.1061,8.2855,8.1061,8.2855,1279,0
2008-07-18,8.4004,8.4004,7.9706,8.2855,4756,0
2008-07-21,7.9654,7.9654,7.9654,7.9654,1686,0
2008-07-22,8.2855,8.2855,8.2855,8.2855,2032,0
2008-07-23,8.9226,8.9292,8.3001,8.9226,2313,0
2008-07-24,8.3493,8.3493,8.3493,8.3493,1210,0
2008-07-25,8.3493,8.9292,8.3493,8.9011,2370,0
2008-07-28,8.7488,8.8569,8.3929,8.3929,1656,0
2008-07-31,8.9226,8.9357,8.9075,8.9075,2646,0
2008-08-01,8.9357,8.9357,8.9357,8.9357,447,0
2008-08-06,8.471,8.7566,8.4574,8.7566,1831,0
2008-08-07,8.7566,9.1013,8.7566,9.1013,3285,0
2008-08-11,9.2929,9.4218,9.2929,9.4218,920,0
2008-08-12,9.1664,9.1664,9.1137,9.1358,540,0
2008-08-13,9.2929,9.4218,9.2929,9.4,4539,0
2008-08-14,9.4218,9.4218,9.4218,9.4218,461,0
2008-08-15,9.4218,9.4218,9.4218,9.4218,151,0
2008-08-18,9.1358,9.572,9.1205,9.2597,6811,0
2008-08-19,9.4799,9.4799,9.128,9.128,414,0
2008-08-20,9.1512,9.1512,9.1512,9.1512,151,0
2008-08-21,9.2597,9.2597,9.2597,9.2597,389,0
2008-08-22,9.2597,9.4218,9.2597,9.2724,1969,0
2008-08-25,9.2597,9.2724,9.2597,9.2724,212,0
2008-08-26,9.2929,9.3005,9.2929,9.3005,302,0
2008-08-27,9.3289,9.3289,9.3289,9.3289,151,0
2008-08-28,9.2793,9.2793,9.2793,9.2793,770,0
2008-09-02,9.286,9.286,9.286,9.286,302,0
2008-09-03,9.2793,9.2793,9.2597,9.2793,3291,0
2008-09-04,9.2597,9.2597,8.8004,8.8004,2164,0
2008-09-09,9.1137,9.2597,9.1137,9.2009,1386,0
2008-09-10,9.1013,9.3591,9.1013,9.3591,770,0
2008-09-11,9.2289,9.2677,9.1013,9.1013,1538,0
2008-09-15,9.1013,9.1013,9.1013,9.1013,246,0
2008-09-16,9.1013,9.1013,9.1013,9.1013,1386,0
2008-09-17,9.1013,9.194,9.1013,9.194,2072,0
2008-09-18,9.1071,9.1071,9.1013,9.1013,4617,0
2008-09-19,9.1013,9.1013,9.1013,9.1013,931,0
2008-09-22,9.1013,9.1013,9.001,9.001,740,0
2008-09-23,8.9357,9.515,8.6291,9.515,10119,0
2008-09-24,9.0353,9.0353,9.0353,9.0353,1386,0
2008-09-25,9.001,9.001,9.001,9.001,920,0
2008-09-26,8.6291,9.1013,8.3851,9.1013,1078,0
2008-09-29,9.1013,9.586,5.1975,8.4489,2237,0
2008-09-30,8.6156,8.6156,8.2855,8.4489,19821,0
2008-10-01,8.4489,8.4489,8.0215,8.0215,6017,0
2008-10-02,8.3214,8.3214,8.0215,8.0215,7850,0
2008-10-03,8.0215,8.0215,7.9654,7.9654,2134,0
2008-10-06,7.8068,7.8068,7.7991,7.7991,1132,0
2008-10-07,7.5137,7.7789,7.3136,7.3136,3081,0
2008-10-08,7.4706,7.6708,7.4706,7.6708,770,0
2008-10-09,7.6635,8.0629,7.1562,7.9706,28884,0
2008-10-10,7.9654,7.9654,7.1562,7.1777,2330,0
2008-10-13,7.4706,7.4706,7.4706,7.4706,221,0
2008-10-15,7.6347,7.6347,7.4706,7.4706,1442,0
2008-10-16,7.6347,7.9654,7.6347,7.9654,966,0
2008-10-21,7.9654,7.9654,7.9654,7.9654,1152,0
2008-10-24,7.6347,7.6347,7.6347,7.6347,151,0
2008-10-28,8.0996,8.0996,7.7991,7.7991,483,0
2008-10-29,7.7991,7.7991,7.7991,7.7991,202,0
2008-10-30,8.0996,8.0996,7.5423,7.8498,2581,0
2008-10-31,7.9706,8.5856,7.9706,8.5084,4932,0
2008-11-03,8.7641,8.7717,8.3929,8.7641,3280,0
2008-11-05,8.7717,8.7717,8.3079,8.6868,775,0
2008-11-06,8.3214,8.3214,8.3214,8.3214,456,0
2008-11-07,8.329,8.329,8.3214,8.3214,2303,0
2008-11-10,8.3214,8.736,8.3214,8.329,713,0
2008-11-12,8.3493,8.3569,7.9654,7.9654,4422,0
2008-11-13,8.1286,8.1286,7.7991,7.7991,4617,0
2008-11-14,7.8068,7.8068,7.7991,7.7991,908,0
2008-11-17,7.7991,7.7991,7.7991,7.7991,156,0
2008-11-18,8.1216,8.1216,7.7991,7.7991,1078,0
2008-11-20,7.4133,7.5423,6.763,7.3206,2672,0
2008-11-21,7.149,7.3136,6.4985,6.4985,4462,0
2008-11-25,6.4985,7.7642,6.4985,7.3491,1692,0
2008-11-26,7.7642,7.7642,7.7642,7.7642,694,0
2008-12-02,7.0418,7.0418,7.0418,7.0418,151,0
2008-12-03,7.8424,7.8424,7.8424,7.8424,302,0
2008-12-09,7.0277,7.0277,6.6271,6.6271,1779,0
2008-12-15,6.0408,7.0702,6.0408,6.4912,20642,0
2008-12-16,6.8272,6.8558,6.3126,6.3126,1269,0
2008-12-17,6.4985,6.4985,6.4985,6.4985,2174,0
2008-12-18,6.4985,7.1132,6.4773,7.1132,6840,0
2008-12-19,7.149,7.149,5.9123,5.9123,381,0
2008-12-22,5.2187,6.4985,5.2187,6.4985,6844,0
2008-12-23,5.9193,6.5344,5.9123,6.5344,659,0
2008-12-24,6.8775,6.8775,6.2697,6.4985,620,0
2008-12-26,6.8272,7.792,6.8272,7.792,892,0
2008-12-30,8.3775,8.3775,8.3775,8.3775,433,0
2008-12-31,8.4419,8.4419,8.1216,8.1216,461,0
2009-01-02,8.3569,8.3569,8.3569,8.3569,278,0
2009-01-07,7.5065,7.5137,7.4922,7.5137,770,0
2009-01-08,7.442,8.3706,7.442,8.3706,304,0
2009-01-14,7.9989,7.9989,7.7991,7.7991,770,0
2009-01-15,7.7991,7.7991,6.8845,6.8845,10026,0
2009-01-20,6.9844,6.9844,6.5054,6.5054,920,0
2009-01-21,6.5843,6.8272,6.4985,6.4985,1078,0
2009-01-22,6.4985,7.0634,6.4985,6.4985,6965,0
2009-01-23,6.4985,6.6629,6.4985,6.6559,848,0
2009-01-26,6.4985,6.8129,6.4985,6.8129,152,0
2009-01-27,6.8629,6.8845,6.1981,6.8345,3058,0
2009-01-28,6.3342,6.9775,6.3342,6.9775,422,0
2009-01-29,6.9844,6.9844,6.9844,6.9844,574,0
2009-01-30,7.7851,7.8068,6.6841,7.7851,3279,0
2009-02-02,7.7851,7.7851,6.5556,7.7349,2021,0
2009-02-03,7.7851,7.7851,7.7349,7.7349,332,0
2009-02-06,6.8272,7.7851,6.8272,7.7851,831,0
2009-02-09,7.5423,7.7991,6.8558,6.8558,385,0
2009-02-10,7.7991,8.1216,6.8272,7.5137,7052,0
2009-02-12,7.7991,7.7991,7.7349,7.7349,302,0
2009-02-17,7.7991,8.1216,7.4778,7.9654,1515,0
2009-02-18,7.4706,7.4706,7.4706,7.4706,787,0
2009-02-19,6.9988,6.9988,6.9988,6.9988,2130,0
2009-02-20,7.1346,7.1346,7.1346,7.1346,238,0
2009-02-23,7.1418,7.1418,6.6629,6.6629,1305,0
2009-02-25,6.6629,6.6629,6.6629,6.6629,151,0
2009-02-26,6.8272,6.8272,6.8272,6.8272,151,0
2009-02-27,7.0992,8.1216,7.0992,8.1216,7529,0
2009-03-02,8.1855,8.2141,8.057,8.1556,4459,0
2009-03-03,8.1556,8.2559,8.1556,8.2559,302,0
2009-03-05,8.2559,8.2855,7.9919,8.0215,1454,0
2009-03-06,7.678,7.678,7.3637,7.3708,2890,0
2009-03-09,7.3136,7.3136,6.6629,7.149,10511,0
2009-03-10,7.0992,7.1705,7.0489,7.0489,2644,0
2009-03-11,7.149,7.149,7.149,7.149,614,0
2009-03-12,7.3778,7.3778,7.0489,7.0489,988,0
2009-03-13,6.6629,6.7414,6.6629,6.6629,3774,0
2009-03-16,8.1286,8.1286,7.2064,7.4706,4439,0
2009-03-17,7.249,7.249,7.249,7.249,151,0
2009-03-18,7.0919,7.4706,6.8272,6.8272,6310,0
2009-03-19,6.8272,6.8272,6.8272,6.8272,318,0
2009-03-23,7.6708,7.6708,7.6708,7.6708,151,0
2009-03-26,7.4565,7.4565,7.149,7.149,770,0
2009-04-06,7.149,7.4706,7.149,7.4706,1059,0
2009-04-08,7.4706,7.4706,7.4706,7.4706,151,0
2009-04-09,7.4706,8.057,7.4706,8.057,1223,0
2009-04-13,7.7991,7.7991,7.792,7.7991,1538,0
2009-04-14,7.7991,7.7991,7.4706,7.4706,1946,0
2009-04-20,8.1141,8.4294,8.1141,8.2855,7010,0
2009-04-21,8.1286,8.1286,7.6347,7.6347,5120,0
2009-04-27,7.9654,7.9654,7.9654,7.9654,614,0
2009-04-28,7.7067,7.7067,7.7067,7.7067,151,0
2009-04-30,8.278,8.2855,8.1216,8.2855,2831,0
2009-05-01,8.4419,8.4419,8.3851,8.3851,707,0
2009-05-06,8.3851,8.3851,8.3851,8.3851,227,0
2009-05-07,8.4489,8.4489,8.4489,8.4489,151,0
2009-05-11,8.4489,8.4641,8.4489,8.4489,2234,0
2009-05-12,8.1286,8.3001,8.1286,8.3001,389,0
2009-05-13,8.1216,8.1286,8.1216,8.1216,1845,0
2009-05-14,8.736,8.736,8.736,8.736,151,0
2009-05-18,8.1216,8.1216,8.1216,8.1216,770,0
2009-05-19,8.1216,8.7294,8.1216,8.1216,1122,0
2009-05-20,8.1216,8.1216,8.1216,8.1216,1538,0
2009-05-21,8.1216,8.1286,7.7991,8.1216,5079,0
2009-05-26,7.9847,7.9847,7.9847,7.9847,151,0
2009-05-27,8.4419,8.4419,8.4419,8.4419,151,0
2009-05-29,7.9654,8.1216,7.9654,7.9654,2461,0
2009-06-01,7.9654,8.5856,7.9654,7.9654,1176,0
2009-06-02,8.4489,8.5788,8.4489,8.5788,3848,0
2009-06-03,8.6011,8.6011,8.6011,8.6011,151,0
2009-06-04,8.1786,8.1786,7.9989,8.1286,1603,0
2009-06-08,8.6291,8.635,8.6291,8.635,920,0
2009-06-10,8.057,8.1216,7.6347,7.6347,9403,0
2009-06-11,7.3418,7.4063,7.2203,7.4063,6916,0
2009-06-12,7.3418,8.0293,7.2778,7.2778,5043,0
2009-06-15,7.3136,7.3136,7.3136,7.3136,920,0
2009-06-16,7.3136,7.8353,6.956,7.8353,7761,0
2009-06-17,7.792,7.7991,6.963,7.6635,6000,0
2009-06-18,6.8272,7.149,6.8272,6.8558,4657,0
2009-06-19,6.9988,6.9988,6.9844,6.9844,2038,0
2009-06-22,7.3418,7.3418,7.3418,7.3418,302,0
2009-06-23,6.9917,7.2778,6.9917,7.2778,456,0
2009-06-24,7.0202,7.0489,6.7273,6.7915,3384,0
2009-06-25,7.0202,7.0202,7.0059,7.0059,1538,0
2009-06-26,6.9844,6.9988,6.9345,6.9988,774,0
2009-06-30,6.6915,7.2919,6.6629,6.6629,825,0
2009-07-01,7.2561,7.3136,7.2561,7.3136,614,0
2009-07-02,7.3063,7.3063,7.2992,7.2992,920,0
2009-07-06,7.2992,7.2992,7.2992,7.2992,770,0
2009-07-08,7.2919,7.2919,7.2919,7.2919,461,0
2009-07-13,6.8203,7.2561,6.8203,7.2561,655,0
2009-07-14,7.242,7.242,7.2347,7.242,461,0
2009-07-16,7.242,7.4706,7.242,7.442,1895,0
2009-07-17,7.4706,7.8571,7.4636,7.4636,4275,0
2009-07-23,8.4419,8.4419,8.1216,8.1286,632,0
2009-07-24,8.1286,8.1286,8.1286,8.1286,0,0
2009-07-27,8.1286,8.2855,7.7991,8.2559,1685,0
2009-07-28,8.2559,8.2559,8.2559,8.2559,0,0
2009-07-29,7.7991,8.2559,7.6347,8.2559,1350,0
2009-07-30,8.2559,8.4489,8.2559,8.4489,614,0
2009-07-31,8.8789,8.8789,8.4489,8.622,6738,0
2009-08-03,8.635,8.635,8.3214,8.6156,5053,0
2009-08-04,8.6156,8.6156,8.2559,8.4419,770,0
2009-08-05,8.6084,8.6156,8.6084,8.6156,533,0
2009-08-06,8.6156,8.6156,8.6156,8.6156,652,0
2009-08-07,8.8509,8.8509,8.4489,8.4574,2766,0
2009-08-10,9.0216,9.0216,8.6156,8.9357,2920,0
2009-08-11,8.635,9.1013,7.8278,9.1013,4226,0
2009-08-12,7.8723,7.8723,7.8723,7.8723,0,0
2009-08-13,7.7713,8.4489,7.7713,8.4489,947,0
2009-08-14,8.4489,8.4489,8.4489,8.4489,0,0
2009-08-17,7.8068,8.0703,7.8068,8.0703,959,0
2009-08-18,8.1216,8.4489,8.1141,8.1141,4663,0
2009-08-19,7.7991,7.7991,7.6347,7.6347,376,0
2009-08-20,7.8996,9.1013,7.8996,9.1013,2984,0
2009-08-21,8.3775,8.9011,7.7991,7.7991,3694,0
2009-08-24,8.2491,9.578,8.057,9.55,25332,0
2009-08-25,9.3005,9.3005,7.9654,8.4776,31910,0
2009-08-26,8.1931,8.4225,8.1931,8.4225,2461,0
2009-08-27,8.4776,8.5788,8.4574,8.5788,2626,0
2009-08-28,8.4641,8.4641,7.9503,8.3079,6000,0
2009-08-31,8.136,8.136,8.136,8.136,510,0
2009-09-01,8.5856,8.5856,8.2141,8.2141,302,0
2009-09-04,8.2211,8.2211,8.2211,8.2211,151,0
2009-09-08,8.4489,8.4489,8.4489,8.4489,955,0
2009-09-09,8.7717,8.7717,8.2211,8.2211,2399,0
2009-09-14,8.6156,8.6156,8.2141,8.2141,1570,0
2009-09-16,8.7717,9.0933,8.7013,9.0933,2300,0
2009-09-17,9.0858,9.0858,9.0858,9.0858,151,0
2009-09-18,8.6868,8.7429,8.2141,8.2141,7165,0
2009-09-22,8.4776,8.8569,8.4776,8.8509,676,0
2009-09-23,8.8076,8.8076,8.8076,8.8076,232,0
2009-09-25,8.3929,8.408,8.3929,8.408,502,0
2009-09-28,8.408,8.408,8.2141,8.2933,3094,0
2009-09-29,8.2855,8.2855,8.2855,8.2855,920,0
2009-09-30,8.2855,8.3639,8.2855,8.3639,1278,0
2009-10-01,8.2855,8.2855,8.2855,8.2855,729,0
2009-10-02,8.3144,8.3144,8.2855,8.3079,5079,0
2009-10-05,8.3144,8.3144,8.2855,8.2855,302,0
2009-10-06,8.3079,8.3493,8.2855,8.3493,676,0
2009-10-08,8.2855,8.3001,8.2141,8.2141,949,0
2009-10-09,8.2211,8.2211,8.0927,8.0927,2038,0
2009-10-12,8.6936,8.6936,7.7713,7.7713,4306,0
2009-10-13,7.6921,7.8571,7.6921,7.7991,1232,0
2009-10-14,7.678,7.678,7.6708,7.6708,502,0
2009-10-15,7.6708,7.6708,7.2203,7.6708,8416,0
2009-10-16,7.1632,7.6708,7.149,7.6065,4467,0
2009-10-19,7.149,7.4348,6.8059,7.4278,2154,0
2009-10-20,7.149,7.149,7.149,7.149,302,0
2009-10-21,7.1777,7.1847,7.149,7.149,1232,0
2009-10-22,7.1418,7.1562,6.8272,7.1418,8620,0
2009-10-23,7.1632,7.242,7.1632,7.242,461,0
2009-10-26,7.0133,7.149,6.8272,7.1418,5810,0
2009-10-29,7.2919,7.2919,7.2919,7.2919,151,0
2009-10-30,7.2992,7.3136,7.2992,7.3136,617,0
2009-11-05,7.2561,7.2561,7.2133,7.2133,4410,0
2009-11-09,7.4706,7.4706,7.4706,7.4706,151,0
2009-11-10,7.4706,7.4706,7.4706,7.4706,151,0
2009-11-11,7.4706,7.4706,7.4706,7.4706,151,0
2009-11-12,7.2347,7.4706,6.6915,7.2561,2822,0
2009-11-16,7.4636,7.4706,7.3351,7.3351,1386,0
2009-11-17,7.3206,7.3206,7.3063,7.3136,1538,0
2009-11-18,7.149,7.149,7.149,7.149,302,0
2009-11-19,7.1562,7.1562,7.149,7.149,770,0
2009-11-23,7.149,7.149,7.149,7.149,302,0
2009-11-25,7.149,7.149,7.149,7.149,151,0
2009-12-01,7.3136,7.442,7.2919,7.4207,4000,0
2009-12-02,7.4063,7.442,6.5769,6.8272,10095,0
2009-12-03,7.0133,7.0133,6.4985,6.8629,9311,0
2009-12-04,6.7558,6.7558,6.7558,6.7558,755,0
2009-12-07,7.442,7.442,6.6985,7.3994,3233,0
2009-12-08,7.149,7.149,7.149,7.149,614,0
2009-12-10,6.9058,6.9058,6.9058,6.9058,151,0
2009-12-11,6.9131,6.9131,6.8914,6.8914,996,0
2009-12-14,6.8272,6.8487,6.3983,6.3983,6220,0
2009-12-15,6.3983,6.7345,6.3699,6.3699,6398,0
2009-12-16,6.3484,6.9917,6.3342,6.3556,2154,0
2009-12-17,6.8914,6.8914,6.4985,6.4985,1232,0
2009-12-18,6.6773,6.6773,6.3053,6.3053,3709,0
2009-12-21,6.4912,6.8272,6.4912,6.5626,2766,0
2009-12-22,6.3268,6.434,6.2985,6.2985,9656,0
2009-12-23,6.4985,6.4985,6.4985,6.4985,764,0
2009-12-24,6.8272,6.8914,6.8272,6.8914,3000,0
2009-12-29,6.5199,6.5199,6.4126,6.4126,1542,0
2009-12-30,6.2125,6.2551,6.1769,6.1769,11548,0
2009-12-31,6.4985,6.4985,6.4773,6.4773,1845,0
2010-01-05,6.1981,6.1981,6.1981,6.1981,151,0
2010-01-06,6.8629,6.8629,6.2768,6.5626,2788,0
2010-01-07,6.3699,6.6057,6.184,6.2697,6929,0
2010-01-11,6.3053,6.5913,6.1769,6.184,5386,0
2010-01-12,6.4773,6.4773,6.2125,6.2125,3638,0
2010-01-13,6.1769,6.2196,6.1769,6.1769,3654,0
2010-01-15,6.3268,6.3409,6.3268,6.3342,1386,0
2010-01-19,6.3342,6.3342,6.3342,6.3342,3310,0
2010-01-20,6.3342,6.434,6.1769,6.1769,8228,0
2010-01-21,6.4985,6.5344,6.4985,6.4985,2554,0
2010-01-22,6.763,6.8203,6.2839,6.4698,34473,0
2010-01-25,6.4773,6.4912,6.3699,6.4698,5701,0
2010-01-26,6.4698,6.5128,6.4698,6.4985,920,0
2010-01-27,6.4985,6.5984,6.1126,6.5984,16147,0
2010-01-28,6.7558,6.7988,6.4912,6.7988,5286,0
2010-01-29,6.8129,6.8986,6.6629,6.8986,10898,0
2010-02-01,6.5626,7.5423,6.5626,7.0919,8280,0
2010-02-02,6.8272,7.4565,6.6985,6.8417,5498,0
2010-02-03,7.149,7.149,6.7558,7.0133,2154,0
2010-02-04,6.6271,6.9988,6.5699,6.9988,2613,0
2010-02-05,6.8558,7.1847,6.7414,6.7414,3584,0
2010-02-08,6.6271,6.963,6.6271,6.8272,2308,0
2010-02-09,6.6057,6.963,6.6057,6.956,1692,0
2010-02-10,6.8272,7.4492,6.1268,7.3994,12837,0
2010-02-11,7.3136,7.4636,6.4698,6.62,9379,0
2010-02-12,6.3198,6.77,6.3198,6.6271,2740,0
2010-02-16,6.3342,6.956,6.3342,6.9131,12298,0
2010-02-17,6.9844,6.9844,6.5199,6.6559,10775,0
2010-02-18,6.8272,6.8272,6.3626,6.434,10284,0
2010-02-19,6.8272,6.8272,6.3556,6.4414,2885,0
2010-02-22,6.434,6.4555,6.3342,6.3342,3452,0
2010-02-23,6.1769,6.3699,6.1696,6.3126,1768,0
2010-02-24,6.4912,6.5344,6.1769,6.184,4351,0
2010-02-25,6.1769,6.2768,6.141,6.1909,4769,0
2010-02-26,6.3699,6.3699,6.2697,6.2697,1997,0
2010-03-02,6.1552,6.3053,5.848,6.3053,2948,0
2010-03-03,6.2985,6.4698,6.2985,6.4698,3345,0
2010-03-08,6.9131,6.9131,6.9131,6.9131,151,0
2010-03-09,6.5344,6.7558,6.4985,6.5416,5234,0
2010-03-10,6.5054,6.8272,6.5054,6.5486,3461,0
2010-03-11,6.4985,6.4985,6.4698,6.4698,526,0
2010-03-12,6.4698,6.527,6.4698,6.527,705,0
2010-03-15,6.4698,6.4698,6.4698,6.4698,302,0
2010-03-16,6.8203,6.9488,6.8203,6.8272,4106,0
2010-03-18,6.8272,6.8272,6.7771,6.7771,302,0
2010-03-19,6.8203,6.8203,6.8203,6.8203,152,0
2010-03-22,6.8702,6.8702,6.6559,6.6559,614,0
2010-03-23,6.8417,6.8986,6.8417,6.8487,895,0
2010-03-24,6.7558,6.77,6.6559,6.6559,614,0
2010-03-25,6.8986,6.9702,6.8986,6.9131,5756,0
2010-03-26,6.9203,6.9702,6.8487,6.9272,4838,0
2010-03-29,7.0634,7.4207,7.0634,7.2064,13221,0
2010-04-01,7.4706,7.4706,7.4706,7.4706,151,0
2010-04-05,7.4706,7.4706,7.3778,7.3778,920,0
2010-04-06,7.4278,7.442,7.1562,7.442,1084,0
2010-04-07,7.4706,7.4706,7.4706,7.4706,389,0
2010-04-08,7.3708,7.3708,7.3708,7.3708,151,0
2010-04-09,7.4706,7.4706,7.0202,7.0202,2330,0
2010-04-12,7.4278,7.4278,6.7846,6.8417,3501,0
2010-04-13,6.7915,6.8272,6.7558,6.8272,3540,0
2010-04-14,6.8203,7.2133,6.8203,7.2133,614,0
2010-04-15,7.2133,7.2133,6.6057,6.8272,11756,0
2010-04-16,6.8272,7.4348,6.8129,7.1847,17387,0
2010-04-19,7.149,7.149,7.1418,7.1418,3632,0
2010-04-20,7.3136,7.3491,7.0489,7.2846,5245,0
2010-04-21,7.1847,7.1847,7.149,7.149,1313,0
2010-04-22,7.2203,7.4706,7.2203,7.3778,1831,0
2010-04-26,7.4207,7.4565,7.4207,7.4565,1078,0
2010-04-28,7.4706,8.0859,7.442,7.5065,6701,0
2010-04-29,7.5206,7.5206,7.5206,7.5206,302,0
2010-04-30,7.9212,7.9654,7.8353,7.8353,2186,0
2010-05-03,8.0783,8.0783,7.6065,7.6065,713,0
2010-05-04,7.6347,7.6347,7.1418,7.149,4306,0
2010-05-05,7.149,7.149,7.149,7.149,399,0
2010-05-06,7.9706,7.9706,7.149,7.2846,1016,0
2010-05-07,6.8558,7.149,6.184,6.6271,9119,0
2010-05-10,6.8272,6.8845,6.8272,6.8845,1396,0
2010-05-11,6.9131,7.1132,6.9131,7.1132,302,0
2010-05-12,7.1418,7.149,7.1418,7.149,2809,0
2010-05-13,7.2992,7.5423,7.2992,7.5423,977,0
2010-05-14,7.6138,7.6138,7.2778,7.2778,1538,0
2010-05-17,7.6065,7.6065,7.6065,7.6065,302,0
2010-05-18,7.5065,7.5065,6.1339,6.5769,19251,0
2010-05-19,6.8272,7.1132,6.3126,7.0202,22682,0
2010-05-21,7.0202,7.0202,6.7915,6.7915,1368,0
2010-05-24,6.763,6.763,6.6915,6.6915,461,0
2010-05-25,6.67,6.67,6.6629,6.67,1046,0
2010-05-27,6.8272,7.3851,6.8272,7.2919,1678,0
2010-05-28,7.0774,7.0919,7.0702,7.0702,770,0
2010-06-01,6.9844,6.9844,6.9844,6.9844,954,0
2010-06-03,6.527,6.9844,6.0337,6.4841,9616,0
2010-06-04,6.4841,6.5556,6.4841,6.5344,2613,0
2010-06-07,6.4985,6.7988,6.3342,6.7988,2094,0
2010-06-08,6.8702,6.8986,6.4985,6.7345,2618,0
2010-06-09,6.527,6.5556,6.434,6.5556,2920,0
2010-06-10,6.5344,6.5344,6.5344,6.5344,461,0
2010-06-14,6.4985,6.4985,6.4985,6.4985,992,0
2010-06-15,6.8845,6.8845,6.4985,6.5486,1608,0
2010-06-16,6.5486,6.6057,6.5344,6.6057,614,0
2010-06-17,6.5344,6.5344,6.5344,6.5344,302,0
2010-06-18,6.5344,6.5344,6.5344,6.5344,151,0
2010-06-21,6.6629,6.6629,6.6057,6.6126,1232,0
2010-06-22,6.5344,6.5344,6.4985,6.5344,1232,0
2010-06-23,6.5416,6.5984,6.5344,6.5344,1997,0
2010-06-24,6.5344,6.5344,6.5344,6.5344,461,0
2010-06-25,6.6915,6.7129,6.4985,6.4985,1819,0
2010-06-28,6.6057,6.6057,6.3626,6.3699,2342,0
2010-06-29,6.3556,6.7414,6.3556,6.7414,2362,0
2010-06-30,6.3797,6.4162,6.3797,6.409,920,0
2010-07-01,6.7273,6.7273,6.7273,6.7273,238,0
2010-07-02,6.3983,6.3983,6.3983,6.3983,151,0
2010-07-07,6.7486,6.7486,6.7486,6.7486,396,0
2010-07-08,6.434,6.434,6.3409,6.3409,665,0
2010-07-12,6.4054,6.7056,6.4054,6.6057,461,0
2010-07-13,6.6271,6.7486,6.6271,6.7486,920,0
2010-07-14,6.7414,6.7414,6.7414,6.7414,151,0
2010-07-15,6.5054,6.7414,6.5054,6.7345,2997,0
2010-07-16,6.4985,6.5054,6.4985,6.5054,915,0
2010-07-20,6.62,6.6271,6.62,6.6271,1907,0
2010-07-21,6.6271,6.6341,6.6271,6.6341,1082,0
2010-07-22,6.6271,6.6271,6.5556,6.5556,3989,0
2010-07-23,6.7273,6.9844,6.6629,6.956,5724,0
2010-07-26,6.9844,6.9844,6.9844,6.9844,151,0
2010-07-27,7.149,7.4706,6.9988,7.149,4619,0
2010-07-28,7.1632,7.1632,7.1632,7.1632,770,0
2010-07-30,7.3418,7.6921,7.2561,7.6347,7592,0
2010-08-02,7.6921,7.6921,7.3351,7.3562,4150,0
2010-08-03,7.6347,7.8571,7.4778,7.8571,2206,0
2010-08-04,7.7789,7.7789,7.4994,7.4994,1232,0
2010-08-05,7.7789,7.7789,7.2277,7.2277,5409,0
2010-08-06,7.1562,7.249,7.149,7.149,4617,0
2010-08-09,7.149,7.149,6.6985,6.9488,1339,0
2010-08-10,7.1273,7.149,7.1273,7.149,14890,0
2010-08-12,7.2277,7.2347,7.2277,7.2277,920,0
2010-08-13,7.3063,7.3063,7.149,7.149,2469,0
2010-08-16,6.7988,6.8417,6.7915,6.8417,2141,0
2010-08-18,6.8417,7.3708,6.8417,7.3136,4815,0
2010-08-19,7.1132,7.1847,7.1132,7.1632,461,0
2010-08-20,7.1705,7.1918,6.8272,7.0848,2311,0
2010-08-24,6.9272,6.9702,6.8914,6.8914,920,0
2010-08-25,6.8417,6.8417,6.5344,6.5626,2383,0
2010-08-26,6.5054,7.1346,6.5054,6.77,6662,0
2010-08-27,7.0848,7.0848,6.8272,6.8702,1078,0
2010-08-30,7.1273,7.7642,7.0848,7.5564,7178,0
2010-08-31,7.726,8.0444,7.5816,7.7479,6531,0
2010-09-01,8.0063,8.0293,7.9706,7.9706,2114,0
2010-09-02,7.5779,7.585,7.528,7.585,461,0
2010-09-03,7.9503,7.9503,7.5993,7.7642,1425,0
2010-09-07,7.9654,7.9919,7.6347,7.6564,5957,0
2010-09-08,8.1286,8.5788,7.9989,8.5295,3222,0
2010-09-09,8.8645,8.8645,8.2211,8.4004,1540,0
2010-09-10,7.9919,7.9919,7.6853,7.7713,1119,0
2010-09-13,7.4706,7.4706,7.2277,7.3275,2828,0
2010-09-14,7.3994,7.3994,7.3994,7.3994,140,0
2010-09-16,8.7795,8.7795,7.442,7.4565,2659,0
2010-09-17,7.4706,7.4922,7.4348,7.4849,2526,0
2010-09-20,7.6853,7.7495,7.6635,7.6994,2807,0
2010-09-27,7.621,7.6921,7.5779,7.5779,2434,0
2010-09-28,7.5423,7.5423,7.5423,7.5423,151,0
2010-09-29,7.8498,7.8646,7.5779,7.5993,1035,0
2010-10-01,7.585,7.585,7.3708,7.5779,1126,0
2010-10-05,7.528,7.8646,7.528,7.7713,1676,0
2010-10-07,7.442,7.7349,7.4348,7.5065,1957,0
2010-10-08,7.5423,7.5423,7.4348,7.4348,770,0
2010-10-11,7.3491,7.3708,7.149,7.3275,4992,0
2010-10-12,7.7642,7.7642,7.7642,7.7642,332,0
2010-10-13,7.3351,7.6994,7.3351,7.6421,1821,0
2010-10-14,7.621,7.621,7.5065,7.5065,701,0
2010-10-15,7.5065,7.6708,7.5065,7.6708,795,0
2010-10-18,7.5065,7.5065,7.5065,7.5065,224,0
2010-10-20,7.8498,7.8498,7.8498,7.8498,279,0
2010-10-22,7.5423,7.5423,7.5423,7.5423,1078,0
2010-10-25,7.1989,7.8498,7.1989,7.3418,3896,0
2010-10-26,7.3778,7.4348,7.3778,7.4348,559,0
2010-10-27,7.5065,7.5065,7.4706,7.5065,4004,0
2010-10-28,7.8646,7.8646,7.3778,7.3778,1960,0
2010-10-29,7.8637,7.8637,7.3332,7.3332,915,0
2010-11-01,7.8278,7.8646,7.6994,7.8498,1141,0
2010-11-02,7.5779,7.8424,7.3778,7.8424,1722,0
2010-11-03,7.442,7.442,7.1562,7.3275,4992,0
2010-11-04,7.5922,7.5922,7.3275,7.4994,3661,0
2010-11-09,7.5065,7.5065,7.5065,7.5065,1342,0
2010-11-10,7.7208,7.7208,7.7208,7.7208,1374,0
2010-11-12,7.6138,7.6564,7.3351,7.6564,6292,0
2010-11-15,7.7713,7.7713,7.6138,7.6138,1607,0
2010-11-16,7.6138,7.6853,7.6138,7.6853,3103,0
2010-11-17,7.6138,7.6138,7.1989,7.3994,4338,0
2010-11-19,7.3778,7.7851,7.3778,7.7208,13291,0
2010-11-22,7.7789,7.8353,7.7789,7.8353,907,0
2010-11-23,7.4133,7.4133,7.4133,7.4133,212,0
2010-11-29,7.8278,7.8278,7.5065,7.5065,3905,0
2010-11-30,7.4734,7.4734,7.4734,7.4734,164,0
2010-12-01,7.6492,7.6492,7.6492,7.6492,140,0
2010-12-02,7.5137,7.5137,7.2778,7.2778,8364,0
2010-12-06,7.5065,7.5779,7.5065,7.5709,978,0
2010-12-07,7.6853,7.8646,7.6853,7.8646,6149,0
2010-12-08,7.5993,7.9062,7.5993,7.8646,4249,0
2010-12-09,7.8646,7.8646,7.8646,7.8646,701,0
2010-12-10,7.8646,7.8646,7.585,7.585,947,0
2010-12-13,7.8571,7.8646,7.8571,7.8646,3206,0
2010-12-14,7.5779,7.8646,7.5779,7.8646,559,0
2010-12-16,7.6921,7.7138,7.585,7.678,976,0
2010-12-17,8.5347,8.5347,7.8646,8.1556,1082,0
2010-12-20,8.9292,8.9292,8.1786,8.1786,660,0
2010-12-22,7.6708,8.8945,7.5779,8.8945,6217,0
2010-12-23,8.0783,8.5788,8.0436,8.0436,2584,0
2010-12-27,8.4004,8.7149,8.3775,8.4004,2376,0
2010-12-28,8.0063,8.0063,8.0063,8.0063,277,0
2010-12-31,8.3367,8.3367,8.3367,8.3367,140,0
2011-01-03,8.057,8.4004,7.9779,8.2636,2895,0
2011-01-04,8.4004,8.4004,7.9989,7.9989,979,0
2011-01-05,8.0063,8.3144,7.9847,8.1855,2325,0
2011-01-06,8.0859,8.3367,8.0859,8.3367,396,0
2011-01-10,8.0215,8.5489,7.9654,8.3639,6272,0
2011-01-11,8.6868,8.7566,8.5788,8.5788,2488,0
2011-01-12,8.736,8.9357,8.1061,8.9357,7885,0
2011-01-13,8.0783,8.7941,7.9847,8.4004,1609,0
2011-01-14,8.9357,8.9357,8.8789,8.8789,279,0
2011-01-18,8.8645,8.9357,8.3929,8.3929,2407,0
2011-01-19,8.3001,8.4361,8.2559,8.3639,2740,0
2011-01-20,8.0927,8.4004,8.0927,8.3639,4651,0
2011-01-21,8.5569,8.5712,8.0859,8.1505,572,0
2011-01-24,8.8645,8.8645,8.0783,8.3079,11148,0
2011-01-25,8.7216,8.7216,8.5569,8.5569,419,0
2011-01-26,8.5347,8.5712,8.244,8.3706,7003,0
2011-01-27,8.5347,8.5347,8.4361,8.4641,1236,0
2011-01-28,8.5489,8.6291,8.5489,8.5489,1327,0
2011-01-31,8.2014,8.902,8.2014,8.5738,1034,0
2011-02-01,8.2491,8.7566,8.2364,8.3493,6984,0
2011-02-02,8.5712,8.6494,8.5347,8.5347,701,0
2011-02-03,8.3775,8.6418,8.3706,8.6084,2553,0
2011-02-04,8.6156,8.7566,8.6011,8.6715,1679,0
2011-02-07,8.3851,8.8432,8.3851,8.7089,2414,0
2011-02-08,8.471,8.5788,8.4004,8.4004,1659,0
2011-02-10,8.5569,8.9011,8.5569,8.9011,770,0
2011-02-11,8.8645,8.8645,8.5788,8.8509,4478,0
2011-02-15,8.7429,8.7429,8.7429,8.7429,279,0
2011-02-16,8.5856,8.7566,8.5856,8.7566,507,0
2011-02-17,8.5856,8.6494,8.4004,8.5347,8891,0
2011-02-18,8.5084,8.5084,8.4294,8.4294,7409,0
2011-02-22,8.4004,8.5712,8.3569,8.5712,2080,0
2011-02-24,8.5635,8.5635,8.4489,8.4489,614,0
2011-02-25,8.3851,8.5788,8.3214,8.5788,1308,0
2011-02-28,8.4055,8.5797,8.4055,8.5797,3254,0
2011-03-01,8.4537,8.7566,8.4463,8.5772,4247,0
2011-03-02,8.7005,8.7005,8.5551,8.5772,2588,0
2011-03-03,8.3392,8.3969,8.3392,8.3969,407,0
2011-03-04,8.4004,8.5635,8.4004,8.5635,279,0
2011-03-07,8.6494,8.6494,8.6494,8.6494,140,0
2011-03-08,8.6494,8.6494,8.4419,8.4419,725,0
2011-03-09,8.5084,8.5084,8.2636,8.2636,3184,0
2011-03-10,8.4828,8.4828,8.3603,8.3603,279,0
2011-03-11,8.3639,8.3639,8.3639,8.3639,1119,0
2011-03-14,8.4641,8.471,8.2712,8.471,2559,0
2011-03-17,8.4537,8.4683,8.4537,8.4537,2874,0
2011-03-18,8.4617,8.4683,8.4617,8.4683,1308,0
2011-03-21,8.4537,8.4683,8.2584,8.4683,3460,0
2011-03-22,8.3035,8.4683,8.3035,8.4683,2485,0
2011-03-23,8.2933,8.2933,8.2559,8.2559,2273,0
2011-03-24,8.2636,8.3851,8.2559,8.3851,1864,0
2011-03-25,8.3893,8.4683,8.3818,8.4683,2250,0
2011-03-28,8.2933,8.4225,8.278,8.4225,701,0
2011-03-29,8.3001,8.3001,8.2855,8.2855,559,0
2011-03-30,8.2014,8.2312,8.1514,8.1583,1926,0
2011-04-01,8.1656,8.2237,8.0444,8.2237,2812,0
2011-04-04,8.4983,8.4983,8.1309,8.4983,685,0
2011-04-05,8.2237,8.2737,7.958,7.958,8304,0
2011-04-06,8.5619,8.5619,8.296,8.296,722,0
2011-04-07,8.296,8.296,8.2806,8.296,3258,0
2011-04-11,8.3247,8.3451,8.296,8.3247,848,0
2011-04-12,8.3035,8.3603,8.296,8.296,14979,0
2011-04-13,8.3035,8.4983,8.1005,8.1583,4990,0
2011-04-15,8.0936,8.318,7.726,8.2518,7447,0
2011-04-18,7.654,7.6828,7.589,7.6828,1228,0
2011-04-19,7.7552,7.7552,7.3869,7.394,9644,0
2011-04-20,7.5744,7.5744,7.4158,7.4807,1777,0
2011-04-21,8.5619,8.5619,7.5384,7.5384,878,0
2011-04-25,7.4158,7.4447,7.394,7.4229,5894,0
2011-04-26,7.719,7.726,7.5167,7.5456,997,0
2011-04-27,7.4666,7.7115,7.4666,7.7115,1109,0
2011-04-29,7.7181,7.8888,7.435,7.8888,3521,0
2011-05-02,7.6684,7.9283,7.394,7.589,3662,0
2011-05-04,7.4666,7.5744,7.4303,7.5744,2576,0
2011-05-05,7.5744,7.7699,7.5744,7.719,3881,0
2011-05-06,7.697,7.7773,7.697,7.7773,3185,0
2011-05-09,7.6756,7.719,7.6613,7.719,665,0
2011-05-10,7.9204,7.9344,7.8489,7.8489,651,0
2011-05-11,7.9062,7.9062,7.719,7.719,3941,0
2011-05-13,7.6684,7.6684,7.4014,7.5023,2493,0
2011-05-16,7.4303,7.4303,7.4014,7.4303,277,0
2011-05-17,7.4303,7.5744,7.4303,7.5744,3014,0
2011-05-18,7.4807,7.4807,7.4303,7.4303,567,0
2011-05-19,7.4666,7.7911,7.4666,7.7911,1068,0
2011-05-20,7.5961,7.7699,7.5744,7.7043,1803,0
2011-05-23,7.459,7.5744,7.4518,7.5744,695,0
2011-05-24,7.5023,7.5095,7.5023,7.5095,337,0
2011-05-25,7.4447,7.4807,7.358,7.358,1951,0
2011-05-26,7.286,7.5744,7.2716,7.5744,13438,0
2011-05-27,7.5384,7.5384,7.5384,7.5384,1250,0
2011-05-31,7.7155,7.7155,7.5394,7.6274,4884,0
2011-06-01,7.6322,7.6322,7.4014,7.4373,553,0
2011-06-02,7.3869,7.3869,7.3869,7.3869,373,0
2011-06-03,7.4303,7.5673,7.2281,7.2281,4311,0
2011-06-07,7.2465,7.4213,7.2465,7.4213,2662,0
2011-06-08,7.2318,7.2973,7.0353,7.2973,8283,0
2011-06-09,7.2903,7.3556,7.2903,7.3556,354,0
2011-06-10,7.358,7.394,7.286,7.3508,989,0
2011-06-13,7.2207,7.2281,7.2138,7.2138,5269,0
2011-06-14,7.2498,7.358,7.1416,7.1416,3661,0
2011-06-15,7.1344,7.2138,6.8605,7.1416,11232,0
2011-06-16,7.2174,7.2174,7.2174,7.2174,329,0
2011-06-17,7.2682,7.6979,7.2247,7.6613,5781,0
2011-06-20,7.6613,7.6613,7.5961,7.5961,414,0
2011-06-21,7.488,7.488,7.3367,7.3367,1194,0
2011-06-22,7.3921,7.3921,7.3921,7.3921,139,0
2011-06-23,7.3995,7.6467,7.3921,7.6467,1002,0
2011-06-27,7.4213,7.4942,7.3995,7.4942,619,0
2011-06-29,7.4137,7.4137,7.2973,7.3703,1649,0
2011-06-30,7.6435,7.6435,7.5468,7.5468,414,0
2011-07-01,7.3556,7.4284,7.3556,7.3556,1250,0
2011-07-05,7.3849,7.6105,7.3849,7.6105,1707,0
2011-07-06,7.3556,7.5814,7.3483,7.5814,549,0
2011-07-07,7.7199,7.7199,7.6979,7.7199,1466,0
2011-07-08,7.6467,7.6905,7.5741,7.6905,960,0
2011-07-11,7.3703,7.4356,7.3703,7.3921,2056,0
2011-07-12,7.3995,7.3995,7.1592,7.1592,2206,0
2011-07-14,7.2465,7.2465,7.2465,7.2465,411,0
2011-07-15,7.2318,7.2318,7.2318,7.2318,410,0
2011-07-20,7.5377,7.7199,7.5377,7.7199,4229,0
2011-07-21,7.3048,7.4942,7.2973,7.4869,960,0
2011-07-22,7.6322,7.6837,7.5741,7.6837,2287,0
2011-07-25,7.6693,7.6693,7.6693,7.6693,159,0
2011-07-26,7.3339,7.3339,7.3339,7.3339,138,0
2011-07-27,7.3339,7.3631,7.2973,7.3192,5503,0
2011-07-28,7.3266,7.516,7.2828,7.2828,2986,0
2011-08-01,7.5377,7.5524,7.3266,7.5305,4355,0
2011-08-04,7.3266,7.465,7.3266,7.465,2731,0
2011-08-05,7.465,7.465,7.1734,7.1734,3510,0
2011-08-08,7.2903,7.4213,7.2755,7.2828,6856,0
2011-08-09,7.2903,7.4284,7.2828,7.2828,1376,0
2011-08-10,7.2828,7.2903,7.2174,7.2174,4742,0
2011-08-11,7.3119,7.3266,7.188,7.3266,4144,0
2011-08-12,7.5959,7.5959,7.3556,7.3556,549,0
2011-08-15,7.3556,7.5014,7.3556,7.3995,1374,0
2011-08-16,7.5014,7.5305,7.2828,7.2828,1244,0
2011-08-17,7.3483,7.3703,7.1373,7.3266,4517,0
2011-08-18,7.2903,7.2903,7.2682,7.2682,2060,0
2011-08-19,7.1665,7.1665,7.1665,7.1665,138,0
2011-08-22,7.3266,7.3266,7.1373,7.1592,2320,0
2011-08-24,7.1519,7.2611,7.1373,7.2099,2608,0
2011-08-25,7.1226,7.1226,6.5981,6.6419,3683,0
2011-08-26,6.8751,6.9186,6.6493,6.8529,11068,0
2011-08-29,6.8384,6.8529,6.722,6.7291,10939,0
2011-08-30,6.6345,6.6345,6.5545,6.6274,5996,0
2011-08-31,6.6983,6.9214,6.6983,6.8473,20968,0
2011-09-01,6.8094,6.8676,6.8094,6.8676,587,0
2011-09-02,6.8473,6.8473,6.8473,6.8473,824,0
2011-09-06,7.3774,7.3922,6.818,6.921,1977,0
2011-09-07,6.943,7.2449,6.943,7.2449,1549,0
2011-09-08,7.1418,7.1712,7.1124,7.1344,1236,0
2011-09-09,7.1446,7.1446,7.1008,7.1008,2469,0
2011-09-12,7.0353,7.3119,7.0353,7.2174,549,0
2011-09-13,7.1665,7.188,7.1665,7.188,400,0
2011-09-14,7.0281,7.0281,6.9186,6.955,5495,0
2011-09-15,6.926,6.926,6.9186,6.9186,2060,0
2011-09-16,6.9579,6.9579,6.818,6.921,7829,0
2011-09-19,6.8822,6.8895,6.8822,6.8895,1223,0
2011-09-20,6.5109,6.693,6.5109,6.6566,951,0
2011-09-21,6.7001,6.7001,6.7001,6.7001,2303,0
2011-09-22,6.693,6.8094,6.693,6.7001,13319,0
2011-09-23,6.7589,7.0388,6.7589,6.8694,3019,0
2011-09-26,7.0061,7.3849,6.9331,7.0425,5174,0
2011-09-27,7.1226,7.1302,7.0281,7.0281,1209,0
2011-09-28,7.0281,7.3849,7.0281,7.2973,3938,0
2011-09-29,7.3038,7.3849,7.2816,7.3849,1852,0
2011-09-30,7.2594,7.2816,7.0185,7.0488,2948,0
2011-10-03,6.9137,7.2671,6.9137,7.2671,1705,0
2011-10-05,7.0978,7.3849,7.0978,7.3849,1585,0
2011-10-06,7.3922,7.4291,7.2449,7.3849,19854,0
2011-10-07,7.3332,7.3481,7.3332,7.3332,1088,0
2011-10-10,7.5027,7.5027,7.3629,7.4362,6324,0
2011-10-11,7.4362,7.4362,7.3629,7.3629,1496,0
2011-10-12,7.4584,7.4731,7.4362,7.4362,4483,0
2011-10-13,7.5982,7.5982,7.4731,7.4731,462,0
2011-10-17,7.1639,7.2892,7.1639,7.2892,544,0
2011-10-18,7.3332,7.3332,7.3332,7.3332,400,0
2011-10-20,7.3185,7.3185,7.2892,7.2892,1695,0
2011-10-21,7.3038,7.3038,7.3038,7.3038,234,0
2011-10-26,7.4291,7.4291,7.4291,7.4291,171,0
2011-10-27,7.4362,7.4437,7.4291,7.4362,10545,0
2011-10-28,7.4731,7.5836,7.4362,7.4362,4520,0
2011-10-31,7.8,7.8,7.4998,7.5448,4106,0
2011-11-01,7.51,7.5394,7.51,7.5248,889,0
2011-11-04,7.3756,7.3756,7.3609,7.3609,1582,0
2011-11-08,7.4291,7.4362,7.3922,7.3922,1766,0
2011-11-09,7.2892,7.51,7.2892,7.51,2309,0
2011-11-10,7.3702,7.3774,7.3702,7.3702,2324,0
2011-11-14,7.3629,7.4879,7.3629,7.3629,4870,0
2011-11-17,7.51,7.5173,7.3996,7.51,2309,0
2011-11-18,7.5394,7.5468,7.5394,7.5468,938,0
2011-11-21,7.3702,7.3702,7.3702,7.3702,312,0
2011-11-22,7.3702,7.5468,7.3702,7.5468,772,0
2011-11-25,7.414,7.414,7.3996,7.3996,872,0
2011-11-28,7.5468,7.5468,7.5468,7.5468,137,0
2011-11-29,7.3629,7.3996,7.3629,7.3629,1629,0
2011-11-30,7.5448,7.5448,7.3644,7.4697,7791,0
2011-12-02,7.4879,7.5468,7.4731,7.4731,1375,0
2011-12-05,7.5394,7.5394,7.51,7.51,1528,0
2011-12-06,7.3681,7.4722,7.3609,7.3609,644,0
2011-12-07,7.3756,7.3756,7.2044,7.2044,2438,0
2011-12-08,6.9513,7.2343,6.6239,7.2343,5987,0
2011-12-09,7.2194,7.4425,7.2194,7.4425,684,0
2011-12-13,7.2155,7.2155,7.2155,7.2155,284,0
2011-12-15,7.2523,7.2523,7.2523,7.2523,498,0
2011-12-19,7.5394,7.5468,7.3629,7.4584,5410,0
2011-12-20,7.3609,7.3609,7.3609,7.3609,549,0
2011-12-21,7.3609,7.3609,7.3609,7.3609,137,0
2011-12-22,7.435,7.4797,7.435,7.4722,1381,0
2011-12-23,7.4874,7.5468,7.3609,7.4722,6670,0
2011-12-27,7.3609,7.5468,7.3609,7.5468,6283,0
2011-12-28,7.4425,7.517,7.3681,7.3756,2824,0
2011-12-29,7.4053,7.4053,7.3906,7.398,1342,0
2011-12-30,7.5914,7.6579,7.4874,7.6579,5765,0
2012-01-03,7.5095,7.6579,7.5095,7.6579,5293,0
2012-01-04,7.5095,7.6282,7.5095,7.6282,5912,0
2012-01-05,7.6579,7.666,7.6364,7.666,421,0
2012-01-06,8.4999,8.4999,7.5246,7.5318,1361,0
2012-01-10,7.5914,7.5914,7.517,7.517,5239,0
2012-01-13,7.814,7.814,7.5543,7.5543,2824,0
2012-01-17,7.621,7.6364,7.5394,7.5394,1882,0
2012-01-18,7.6733,7.6733,7.5394,7.5468,3016,0
2012-01-20,7.7844,7.8075,7.7844,7.8075,1278,0
2012-01-24,7.5988,7.666,7.5914,7.6364,12349,0
2012-01-26,7.8075,7.8075,7.6364,7.8075,3426,0
2012-01-27,7.6805,7.792,7.6805,7.792,540,0
2012-01-30,7.6282,7.8075,7.6282,7.8075,270,0
2012-01-31,7.7781,7.8148,7.7781,7.8148,2794,0
2012-02-01,7.814,7.8888,7.8,7.814,8835,0
2012-02-02,7.814,8.7828,7.7181,8.7828,13819,0
2012-02-03,7.8295,8.2092,7.8295,8.1199,6047,0
2012-02-06,8.1863,8.419,8.1556,8.2907,1385,0
2012-02-07,8.1199,8.1199,8.1046,8.1046,2766,0
2012-02-08,8.0232,8.0232,7.6953,7.7552,6432,0
2012-02-09,8.031,8.0393,7.8888,7.8888,807,0
2012-02-10,7.9928,7.9928,7.9928,7.9928,136,0
2012-02-13,7.8295,8.0393,7.8295,7.8367,1861,0
2012-02-14,7.6953,7.814,7.6953,7.7624,2282,0
2012-02-15,7.7844,8.031,7.7844,7.814,670,0
2012-02-16,7.7552,7.814,7.7552,7.814,270,0
2012-02-17,7.9645,7.9645,7.9268,7.9268,270,0
2012-02-21,7.9998,8.1124,7.8888,8.1124,1127,0
2012-02-22,7.7025,7.8597,7.6953,7.7479,3360,0
2012-02-23,7.8888,7.8888,7.8888,7.8888,1607,0
2012-02-24,7.8888,8.1124,7.7405,8.1124,942,0
2012-02-27,8.1124,8.1124,7.792,8.1046,5661,0
2012-02-28,7.7781,8.0232,7.7405,7.9268,8852,0
2012-02-29,8.1159,8.1159,7.973,8.0266,2282,0
2012-03-01,8.0157,8.1124,7.8221,7.8888,11345,0
2012-03-02,8.0936,8.0936,7.7781,7.9283,8404,0
2012-03-05,7.9928,8.0749,7.8221,7.9268,2194,0
2012-03-08,8.0619,8.1159,7.8303,7.973,3495,0
2012-03-09,8.046,8.1124,8.0393,8.1124,848,0
2012-03-12,8.091,8.1124,8.031,8.0969,1073,0
2012-03-13,8.0969,8.1124,8.0969,8.1124,2445,0
2012-03-14,8.1124,8.1124,8.1046,8.1046,332,0
2012-03-15,8.1046,8.5577,8.1046,8.3367,2015,0
2012-03-16,8.2967,8.2967,8.2967,8.2967,270,0
2012-03-19,8.3367,8.4537,8.329,8.329,1882,0
2012-03-20,8.3206,8.3952,8.1505,8.1505,1882,0
2012-03-21,8.3206,8.4837,8.1505,8.3426,12360,0
2012-03-22,8.4115,8.4115,8.2601,8.3713,1183,0
2012-03-23,8.7854,8.7854,8.3706,8.3706,3484,0
2012-03-26,8.4617,8.4999,8.3784,8.4999,4030,0
2012-03-27,8.4999,8.4999,8.4999,8.4999,351,0
2012-03-28,8.5586,8.5586,8.4837,8.4837,3495,0
2012-04-02,8.5586,8.5586,8.3264,8.5237,4428,0
2012-04-03,8.6418,8.6418,8.6418,8.6418,134,0
2012-04-04,8.4617,8.6418,8.4617,8.566,866,0
2012-04-05,8.566,8.6418,8.3706,8.4097,9710,0
2012-04-09,8.4181,8.4181,8.4021,8.4021,3591,0
2012-04-10,8.3706,8.3706,8.3706,8.3706,731,0
2012-04-11,8.5738,8.6418,8.3417,8.6418,1707,0
2012-04-12,8.4181,8.4181,8.3477,8.3477,2066,0
2012-04-16,8.3858,8.8229,8.3562,8.5814,14641,0
2012-04-17,8.8229,8.8449,8.4537,8.6204,8081,0
2012-04-18,8.5295,8.6129,8.4454,8.476,5522,0
2012-04-19,8.425,8.6418,8.425,8.6129,3025,0
2012-04-23,8.3477,8.4454,8.3477,8.3477,2593,0
2012-04-24,8.363,8.6715,8.3562,8.6715,1308,0
2012-04-25,8.3858,8.8141,8.3477,8.3477,13203,0
2012-04-26,8.3477,8.5295,8.3477,8.5295,1059,0
2012-04-27,8.425,8.4912,8.153,8.335,5954,0
2012-04-30,8.3706,8.3858,8.3198,8.3858,2866,0
2012-05-01,8.3784,8.8004,8.3784,8.6341,2363,0
2012-05-02,8.6129,8.6418,8.4097,8.4097,1775,0
2012-05-03,8.3858,8.425,8.3858,8.3946,4125,0
2012-05-04,8.4181,8.6418,8.3946,8.3946,1598,0
2012-05-07,8.3946,8.6418,8.3946,8.6418,2885,0
2012-05-08,8.5738,8.5738,8.5738,8.5738,401,0
2012-05-09,8.5295,8.5295,8.4912,8.5237,2454,0
2012-05-10,8.4999,8.6418,8.4912,8.6418,1226,0
2012-05-11,8.4683,8.6877,8.4683,8.6418,2155,0
2012-05-14,8.6341,8.6341,8.3264,8.3264,4903,0
2012-05-15,8.4181,8.6129,8.4021,8.4912,7857,0
2012-05-18,8.566,8.566,8.566,8.566,2357,0
2012-05-21,8.6274,9.017,8.3946,8.3946,2704,0
2012-05-22,8.7693,9.017,8.7693,9.017,1928,0
2012-05-23,9.0552,9.0552,8.3946,8.5432,5139,0
2012-05-24,8.4912,8.7173,8.4617,8.6052,5310,0
2012-05-25,8.5508,8.7464,8.5508,8.7464,2457,0
2012-05-29,8.5738,8.5738,8.4617,8.4837,958,0
2012-05-30,8.4912,8.4912,8.4912,8.4912,1065,0
2012-05-31,8.4999,8.6002,8.4999,8.6002,1728,0
2012-06-01,8.5975,8.6052,8.566,8.6052,5190,0
2012-06-04,8.5893,8.6418,8.3044,8.6418,8380,0
2012-06-05,8.4529,8.4529,8.2712,8.34,5854,0
2012-06-06,8.5814,8.6418,8.5814,8.6418,401,0
2012-06-07,8.5975,8.5975,8.5975,8.5975,232,0
2012-06-08,8.566,8.566,8.3264,8.3264,665,0
2012-06-11,8.3417,8.7029,8.3264,8.4021,1882,0
2012-06-12,8.4021,8.9716,8.4021,8.6204,3209,0
2012-06-13,8.4454,8.4537,8.4454,8.4537,362,0
2012-06-15,8.4912,8.4912,8.4537,8.4912,786,0
2012-06-18,8.4318,8.4318,8.425,8.425,1859,0
2012-06-19,8.3417,8.4318,8.3044,8.3044,2930,0
2012-06-20,8.3119,8.363,8.3119,8.3417,1856,0
2012-06-21,8.3477,8.3706,8.3417,8.363,2752,0
2012-06-22,8.3766,8.3766,8.34,8.34,2995,0
2012-06-25,8.3477,8.5237,8.3477,8.5075,1728,0
2012-06-27,8.4181,8.4837,8.4181,8.4454,665,0
2012-06-28,8.3562,8.3562,8.3417,8.3417,2264,0
2012-06-29,8.2806,8.476,8.1159,8.476,27133,0
2012-07-02,8.3477,8.9122,8.3477,8.3858,567,0
2012-07-03,8.425,8.425,8.425,8.425,401,0
2012-07-05,8.4242,8.4378,8.4173,8.4378,665,0
2012-07-06,8.4309,8.4309,8.4309,8.4309,1232,0
2012-07-09,8.4309,8.5237,8.34,8.34,4086,0
2012-07-10,8.346,9.3922,8.34,9.3922,3494,0
2012-07-11,9.0287,9.0287,8.5295,8.635,5003,0
2012-07-12,8.7046,8.7046,8.635,8.6418,3959,0
2012-07-13,8.566,8.7046,8.4378,8.6418,5576,0
2012-07-16,8.6213,8.6213,8.6213,8.6213,133,0
2012-07-17,8.7046,8.7046,8.4378,8.4378,3666,0
2012-07-18,8.4309,8.7046,8.4309,8.4912,3959,0
2012-07-19,8.6283,8.6283,8.6283,8.6283,285,0
2012-07-23,8.6732,8.7046,8.4309,8.7046,10392,0
2012-07-24,8.7046,8.7957,8.515,8.7957,43229,0
2012-07-25,8.719,8.7957,8.5355,8.7046,6361,0
2012-07-27,8.6494,8.7878,8.5517,8.5517,1967,0
2012-07-30,8.6138,8.8551,8.6062,8.8254,4938,0
2012-07-31,9.4769,9.4769,8.8399,9.0141,3477,0
2012-08-01,9.0141,9.0971,8.9764,9.0971,1880,0
2012-08-02,9.0828,9.0971,9.0828,9.0971,433,0
2012-08-03,9.1348,9.1348,8.8926,9.0971,2164,0
2012-08-07,9.1348,9.1348,8.7454,8.8746,3151,0
2012-08-08,9.0523,9.0971,8.7633,9.0287,4293,0
2012-08-09,8.748,9.2413,8.7335,9.2413,3166,0
2012-08-10,9.0828,9.0828,9.0828,9.0828,133,0
2012-08-13,8.9679,8.9679,8.9679,8.9679,398,0
2012-08-14,8.9839,9.0858,8.9839,9.0858,1914,0
2012-08-15,9.0287,9.0971,9.0216,9.0611,3358,0
2012-08-17,8.8102,9.2667,8.8102,9.2667,1019,0
2012-08-20,9.0685,9.1435,9.0611,9.0611,3543,0
2012-08-21,9.0971,9.0971,9.0828,9.0914,4354,0
2012-08-22,9.286,9.286,9.0904,9.0904,768,0
2012-08-23,9.1127,9.2501,9.0904,9.2501,2593,0
2012-08-24,9.0971,9.286,9.0971,9.286,660,0
2012-08-27,9.0971,9.1127,9.0971,9.0971,2915,0
2012-08-29,9.0904,9.1894,9.0287,9.1894,15918,0
2012-08-30,9.0971,9.2724,9.0971,9.2724,3959,0
2012-08-31,9.0685,9.2724,9.0685,9.2724,1757,0
2012-09-07,9.1127,9.1368,9.0971,9.1368,9688,0
2012-09-10,9.196,9.196,9.0287,9.0287,833,0
2012-09-11,9.0216,9.1664,8.4991,9.1664,3562,0
2012-09-14,9.1052,9.1052,9.1052,9.1052,266,0
2012-09-17,9.1348,9.1348,8.8696,8.9839,3959,0
2012-09-18,9.1348,9.1348,9.1348,9.1348,133,0
2012-09-20,8.9075,9.0523,8.9075,9.0523,1845,0
2012-09-21,9.1348,9.1348,9.1348,9.1348,565,0
2012-09-24,9.0611,9.1127,9.0216,9.0971,4537,0
2012-09-25,9.1664,9.1664,8.6928,8.6928,12282,0
2012-09-26,8.8168,8.8399,8.742,8.742,6543,0
2012-09-27,8.7717,8.9075,8.719,8.7335,8967,0
2012-09-28,8.7633,8.8032,8.719,8.8032,925,0
2012-10-01,8.7557,8.7557,8.7557,8.7557,133,0
2012-10-03,8.8032,8.8551,8.8032,8.8473,2057,0
2012-10-04,8.9161,8.9161,8.8399,8.8399,850,0
2012-10-05,8.8023,8.8023,8.8023,8.8023,1835,0
2012-10-08,8.7327,8.7327,8.4956,8.5339,1622,0
2012-10-09,8.5635,8.5635,8.5635,8.5635,132,0
2012-10-10,8.5635,8.5635,7.9292,8.3052,2291,0
2012-10-11,8.4047,9.1844,8.4047,9.1844,1078,0
2012-10-12,8.8322,8.8322,8.4199,8.4199,1779,0
2012-10-15,8.4199,8.4648,8.4199,8.4199,13733,0
2012-10-16,8.725,8.7949,8.7106,8.7949,1696,0
2012-10-17,8.787,9.1081,8.787,9.1081,4451,0
2012-10-18,9.0631,9.1081,9.001,9.1081,524,0
2012-10-19,9.1081,9.1081,9.1081,9.1081,914,0
2012-10-22,9.0771,9.1081,8.9469,8.9469,914,0
2012-10-24,8.9234,9.0705,8.9234,9.0705,297,0
2012-10-25,9.0923,9.1081,8.8618,8.8618,1739,0
2012-10-26,9.0631,9.1081,9.0631,9.0705,1273,0
2012-10-31,9.1539,9.2134,9.1539,9.1703,1523,0
2012-11-01,9.1081,9.11,9.0382,9.0382,11602,0
2012-11-02,9.1844,9.2134,9.1482,9.1482,1481,0
2012-11-05,9.1147,9.1147,9.1147,9.1147,621,0
2012-11-06,9.0838,9.1844,9.0838,9.1844,600,0
2012-11-07,8.9698,9.2134,8.9556,8.9934,10399,0
2012-11-08,9.1003,9.1081,9.1003,9.1081,1705,0
2012-11-09,9.1003,9.4372,9.1003,9.1081,4541,0
2012-11-12,9.2627,9.2627,9.1081,9.1081,1320,0
2012-11-13,8.8023,9.1003,8.8023,8.8254,1587,0
2012-11-14,9.0923,9.0923,8.8023,8.8023,2742,0
2012-11-15,8.8254,9.1464,8.8023,8.9934,4814,0
2012-11-16,9.1464,9.1844,8.6715,8.6715,6272,0
2012-11-19,8.7625,8.7625,8.4199,8.5339,9140,0
2012-11-20,8.4454,8.9161,8.4454,8.6257,3574,0
2012-11-21,8.9048,8.9048,8.6111,8.6477,1438,0
2012-11-26,8.4404,8.9161,8.4404,8.6111,6287,0
2012-11-27,8.6631,8.8322,8.6631,8.7709,3940,0
2012-11-28,8.6257,8.8331,8.6257,8.8331,7306,0
2012-11-30,8.7021,8.8636,8.5314,8.5314,7779,0
2012-12-03,8.7173,8.7173,8.6868,8.6868,3129,0
2012-12-04,8.6696,8.6784,8.6537,8.6696,1213,0
2012-12-05,8.7021,8.8221,8.602,8.8102,6376,0
2012-12-06,8.7709,8.7709,8.5314,8.5458,2326,0
2012-12-07,8.646,8.6537,8.6392,8.646,1292,0
2012-12-10,8.7106,8.7106,8.7106,8.7106,196,0
2012-12-11,8.5371,8.7327,8.5253,8.6181,4912,0
2012-12-12,8.5314,8.7709,8.5314,8.5314,4266,0
2012-12-13,8.5314,8.5847,8.5314,8.5314,1035,0
2012-12-14,8.5093,8.602,8.5093,8.5314,2521,0
2012-12-17,8.5371,8.5458,8.5314,8.5314,3544,0
2012-12-18,8.5542,8.5542,8.4454,8.4454,4590,0
2012-12-19,8.4692,8.4692,8.4692,8.4692,261,0
2012-12-24,8.4692,8.4692,8.4692,8.4692,783,0
2012-12-26,8.4692,8.4847,8.4692,8.4847,1691,0
2012-12-27,8.4089,8.4089,8.4004,8.4004,4304,0
2012-12-28,8.4929,8.5371,8.4692,8.5371,414,0
2012-12-31,8.3611,8.3757,8.2763,8.2992,17526,0
2013-01-02,8.4089,8.887,8.3153,8.3153,10480,0
2013-01-03,8.4242,8.6257,8.4242,8.561,2975,0
2013-01-04,8.2916,8.2916,8.2916,8.2916,131,0
2013-01-07,8.6537,8.7021,8.5458,8.6622,9467,0
2013-01-09,8.6622,8.6622,8.5177,8.6622,1048,0
2013-01-10,8.646,8.646,8.646,8.646,261,0
2013-01-11,8.6622,8.8955,8.6622,8.8955,15258,0
2013-01-14,8.9328,8.9575,8.9039,8.9039,5687,0
2013-01-15,8.9328,8.9328,8.6537,8.7021,9116,0
2013-01-16,8.6622,9.3834,8.6622,9.1253,18302,0
2013-01-18,8.7327,9.1767,8.7327,8.9575,2306,0
2013-01-22,9.2037,9.225,8.8798,8.8798,2563,0
2013-01-23,8.9095,9.3606,8.9095,9.3606,3725,0
2013-01-24,9.0028,9.2822,9.0028,9.0258,1292,0
2013-01-28,9.0962,9.667,9.0962,9.2743,649,0
2013-01-29,9.2597,9.59,9.039,9.1999,4433,0
2013-01-30,9.2822,9.2822,9.1664,9.1703,3713,0
2013-01-31,9.1454,9.588,9.0335,9.2511,5137,0
2013-02-04,9.4198,9.4198,9.4198,9.4198,131,0
2013-02-06,9.223,9.223,9.223,9.223,171,0
2013-02-07,9.1749,9.2115,9.0876,9.1664,8404,0
2013-02-08,9.1425,9.196,9.1425,9.1425,776,0
2013-02-11,9.2822,9.2822,9.2743,9.2743,491,0
2013-02-12,9.0962,9.2336,8.9887,8.9887,3845,0
2013-02-13,9.0409,9.0496,9.0409,9.0496,1292,0
2013-02-14,9.1339,9.1339,9.1339,9.1339,324,0
2013-02-15,9.1339,9.4158,9.1339,9.2423,5384,0
2013-02-19,9.3971,9.4581,9.0178,9.1253,5299,0
2013-02-21,9.1894,9.2822,9.0258,9.0335,13690,0
2013-02-22,9.0962,9.1253,9.0876,9.0876,5424,0
2013-02-25,9.1253,9.1805,8.8955,9.1805,2244,0
2013-02-26,9.0734,9.2423,9.0496,9.1425,2456,0
2013-02-27,8.9328,9.4362,8.9328,9.1664,2458,0
2013-03-01,9.1502,9.1502,9.1502,9.1502,968,0
2013-03-05,9.1339,9.2822,9.1339,9.2822,5555,0
2013-03-06,9.2115,9.2115,9.2115,9.2115,217,0
2013-03-07,9.2191,9.4442,9.2191,9.3181,5192,0
2013-03-08,9.2879,9.3054,9.2822,9.2822,3427,0
2013-03-11,9.2822,9.2879,9.2822,9.2879,776,0
2013-03-13,9.2976,9.3123,9.2879,9.2879,4138,0
2013-03-14,9.2976,9.3606,9.2976,9.2976,2745,0
2013-03-15,9.3181,9.667,9.3181,9.638,4304,0
2013-03-18,9.3606,9.568,9.3606,9.513,2969,0
2013-03-20,9.552,9.552,9.2037,9.2803,1609,0
2013-03-22,9.3054,9.3054,9.2822,9.2822,1291,0
2013-03-25,9.3971,9.3971,9.2822,9.2822,1987,0
2013-03-26,9.2115,9.2115,9.2115,9.2115,196,0
2013-03-27,9.2134,9.4293,9.2115,9.4293,656,0
2013-03-28,9.4283,9.4749,9.2822,9.2822,2847,0
2013-04-01,9.2822,9.4362,9.2822,9.2822,16827,0
2013-04-02,9.506,9.527,9.505,9.505,1685,0
2013-04-04,9.4918,9.4918,9.403,9.4119,1969,0
2013-04-05,9.53,9.53,9.4099,9.4099,719,0
2013-04-08,9.608,9.632,9.4227,9.568,5700,0
2013-04-09,9.705,9.724,9.4313,9.466,2900,0
2013-04-10,9.575,9.678,9.568,9.678,1852,0
2013-04-11,9.568,9.764,9.568,9.764,4341,0
2013-04-15,9.764,9.841,9.764,9.811,3193,0
2013-04-16,9.841,10.146,9.841,10.146,9487,0
2013-04-17,9.873,10.077,9.647,9.7,9072,0
2013-04-18,9.774,9.96,9.764,9.96,521,0
2013-04-19,9.661,9.928,9.647,9.669,4226,0
2013-04-22,9.895,9.966,9.895,9.96,830,0
2013-04-23,9.825,9.997,9.685,9.803,10947,0
2013-04-24,9.858,9.997,9.794,9.841,2151,0
2013-04-25,9.879,9.879,9.66,9.693,2957,0
2013-04-26,9.661,9.732,9.647,9.732,644,0
2013-04-29,9.997,10.077,9.921,10.077,2554,0
2013-04-30,10.114,10.153,10.114,10.153,3611,0
2013-05-01,10.114,10.15,9.803,9.842,3461,0
2013-05-02,9.974,9.974,9.974,9.974,259,0
2013-05-06,10.094,10.176,10.094,10.153,6514,0
2013-05-07,10.108,10.295,10.108,10.295,6078,0
2013-05-08,10.27,10.311,10.162,10.162,4849,0
2013-05-09,10.17,10.17,10.044,10.044,3834,0
2013-05-10,10.162,10.162,10.077,10.077,1794,0
2013-05-13,10.146,10.146,10.146,10.146,314,0
2013-05-14,10.146,10.146,9.764,10.108,2168,0
2013-05-15,10.146,10.545,9.779,10.545,6277,0
2013-05-16,9.849,10.344,9.841,9.841,900,0
2013-05-17,9.841,10.427,9.803,10.417,4611,0
2013-05-20,10.336,10.474,9.858,9.879,8443,0
2013-05-21,9.873,10.037,9.873,10.037,8047,0
2013-05-22,9.96,10.037,9.879,9.879,7107,0
2013-05-23,9.811,9.811,9.811,9.811,388,0
2013-05-24,9.913,10.251,9.913,10.014,7428,0
2013-05-28,10.481,10.481,10.218,10.372,643,0
2013-05-29,10.209,10.209,9.841,9.921,3487,0
2013-05-30,9.952,9.952,9.952,9.952,130,0
2013-05-31,9.962,9.962,9.835,9.835,643,0
2013-06-03,9.887,10.202,9.841,9.879,2176,0
2013-06-04,9.921,10.037,9.841,9.867,6108,0
2013-06-05,9.841,9.858,9.841,9.858,2349,0
2013-06-06,10.122,10.153,9.928,10.153,1712,0
2013-06-07,10.122,10.122,9.928,9.952,2895,0
2013-06-10,9.921,10.138,9.921,9.983,1667,0
2013-06-11,9.96,10.153,9.96,10.153,1340,0
2013-06-12,10.022,10.022,10.022,10.022,388,0
2013-06-14,10.13,10.153,9.96,9.983,1725,0
2013-06-17,9.997,9.997,9.997,9.997,130,0
2013-06-18,9.935,10.114,9.787,10.114,2210,0
2013-06-19,10.122,10.13,9.787,9.811,3534,0
2013-06-20,9.787,9.787,9.787,9.787,481,0
2013-06-21,10.017,10.153,10.017,10.094,2152,0
2013-06-24,10.153,10.153,9.779,10.059,7142,0
2013-06-25,10.153,10.153,9.887,10.037,10487,0
2013-06-26,10.153,10.153,10.153,10.153,259,0
2013-06-28,10.247,10.247,10.247,10.247,2284,0
2013-07-01,10.153,10.153,10.153,10.153,372,0
2013-07-02,10.153,10.481,10.153,10.481,1751,0
2013-07-03,10.244,10.244,10.104,10.109,6037,0
2013-07-05,10.244,10.244,10.127,10.215,2441,0
2013-07-08,10.239,10.443,10.104,10.356,21460,0
2013-07-09,10.199,10.481,10.199,10.461,1903,0
2013-07-11,10.474,10.474,10.144,10.199,8283,0
2013-07-12,10.199,10.285,10.081,10.239,9452,0
2013-07-15,10.183,10.624,10.183,10.561,2112,0
2013-07-16,10.521,10.561,10.244,10.244,5584,0
2013-07-17,10.259,10.474,10.259,10.309,1651,0
2013-07-18,10.64,10.64,10.64,10.64,509,0
2013-07-22,10.649,11.309,10.309,10.335,1712,0
2013-07-23,10.443,11.398,10.443,10.657,3026,0
2013-07-24,11.191,11.422,10.6,10.6,3798,0
2013-07-25,10.672,11.287,10.672,10.836,4154,0
2013-07-26,10.836,10.836,10.836,10.836,257,0
2013-07-30,10.521,11.34,10.521,10.828,1591,0
2013-07-31,11.184,11.413,10.717,11.073,10084,0
2013-08-01,11.325,11.381,10.649,11.035,23109,0
2013-08-02,11.216,11.216,10.938,10.938,3534,0
2013-08-05,10.947,11.035,10.664,10.672,2986,0
2013-08-06,10.681,11.035,10.681,10.688,4948,0
2013-08-07,11.34,11.34,10.726,10.75,3146,0
2013-08-08,11.237,11.237,10.744,10.791,4297,0
2013-08-09,10.954,11.246,10.744,10.765,6117,0
2013-08-12,10.799,11.035,10.64,10.64,7960,0
2013-08-13,10.489,10.707,10.481,10.507,6032,0
2013-08-14,10.554,10.826,10.452,10.587,4311,0
2013-08-15,10.64,10.64,10.64,10.64,889,0
2013-08-16,10.591,10.624,10.561,10.6,3714,0
2013-08-19,10.6,10.938,10.335,10.468,5694,0
2013-08-20,10.676,10.699,10.402,10.66,3996,0
2013-08-21,10.561,10.561,10.395,10.468,1523,0
2013-08-22,10.561,10.64,10.498,10.498,672,0
2013-08-23,10.537,11.026,10.537,11.026,4403,0
2013-08-26,10.836,10.986,10.507,10.865,1737,0
2013-08-27,10.791,10.791,10.577,10.624,2917,0
2013-08-28,10.64,10.986,10.6,10.64,6942,0
2013-08-29,10.601,10.744,10.601,10.717,594,0
2013-08-30,10.705,10.849,10.705,10.754,1384,0
2013-09-03,10.836,11.002,10.664,10.717,4791,0
2013-09-04,10.616,10.813,10.616,10.717,3520,0
2013-09-05,10.64,10.64,10.64,10.64,4599,0
2013-09-06,10.691,10.691,10.691,10.691,509,0
2013-09-09,10.775,11.016,10.775,10.962,1395,0
2013-09-10,10.947,10.947,10.947,10.947,129,0
2013-09-12,10.918,10.918,10.684,10.684,764,0
2013-09-13,10.803,10.803,10.803,10.803,129,0
2013-09-16,10.98,11.231,10.916,11.231,3728,0
2013-09-17,11.207,11.264,10.962,11.264,2870,0
2013-09-18,11.264,11.264,11.152,11.191,1015,0
2013-09-19,11.059,11.255,11.059,11.073,560,0
2013-09-20,11.191,11.191,10.926,11.043,3823,0
2013-09-23,11.184,11.191,10.962,11.191,2082,0
2013-09-24,11.191,11.191,11.151,11.151,1268,0
2013-09-25,10.926,11.191,10.926,11.191,3704,0
2013-09-26,10.993,11.112,10.993,11.112,257,0
2013-09-27,11.168,11.231,11.035,11.184,4438,0
2013-09-30,11.303,11.447,11.295,11.373,2264,0
2013-10-01,11.264,11.309,11.177,11.309,1015,0
2013-10-03,11.438,11.438,11.222,11.334,3143,0
2013-10-04,11.447,11.495,11.19,11.19,5783,0
2013-10-07,11.467,11.495,11.287,11.453,7169,0
2013-10-08,11.325,11.341,11.183,11.183,1510,0
2013-10-09,11.177,11.365,11.177,11.365,1431,0
2013-10-10,11.495,11.495,11.19,11.19,2764,0
2013-10-11,11.262,11.262,11.168,11.168,255,0
2013-10-14,11.143,11.495,11.143,11.495,3142,0
2013-10-15,11.271,11.438,11.271,11.438,5424,0
2013-10-16,11.424,11.653,11.334,11.476,9177,0
2013-10-18,11.534,11.653,11.415,11.503,4778,0
2013-10-21,11.622,11.622,11.622,11.622,128,0
2013-10-22,12.105,13.093,11.971,12.131,5532,0
2013-10-23,12.121,12.131,11.691,12.131,4149,0
2013-10-24,11.945,11.945,11.549,11.93,3016,0
2013-10-25,11.93,11.93,11.383,11.549,3020,0
2013-10-28,12.907,12.907,11.588,12.305,2764,0
2013-10-29,12.29,13.053,12.186,12.727,4401,0
2013-10-30,12.495,12.885,11.365,12.72,8674,0
2013-10-31,12.877,12.885,12.012,12.868,2092,0
2013-11-01,12.901,12.924,12.901,12.924,1384,0
2013-11-04,13.362,13.505,13.124,13.445,6239,0
2013-11-05,13.362,13.513,13.362,13.513,755,0
2013-11-06,13.682,13.697,13.601,13.673,6663,0
2013-11-07,13.794,13.872,13.657,13.657,504,0
2013-11-08,13.593,13.593,13.593,13.593,128,0
2013-11-11,13.682,13.682,13.673,13.673,755,0
2013-11-12,13.513,13.682,13.283,13.682,1258,0
2013-11-13,13.213,13.213,12.924,12.959,7041,0
2013-11-14,12.727,12.806,12.327,12.488,7041,0
2013-11-15,12.121,12.313,11.93,12.305,2513,0
2013-11-18,12.02,12.727,11.892,12.654,4401,0
2013-11-19,12.654,12.654,12.242,12.243,1697,0
2013-11-21,12.313,12.569,12.313,12.569,880,0
2013-11-22,12.327,12.726,12.327,12.726,1008,0
2013-11-25,12.465,12.727,12.416,12.416,5909,0
2013-11-26,12.448,12.448,12.448,12.448,128,0
2013-11-27,12.416,12.416,12.416,12.416,2513,0
2013-11-29,12.416,12.416,12.416,12.416,755,0
2013-12-02,12.335,12.352,12.327,12.327,4274,0
2013-12-03,12.305,12.32,12.305,12.32,779,0
2013-12-04,12.139,12.139,12.131,12.131,880,0
2013-12-05,12.146,12.146,12.131,12.131,1635,0
2013-12-06,12.131,12.154,12.131,12.154,380,0
2013-12-09,12.242,12.29,12.121,12.121,1826,0
2013-12-10,12.72,12.72,11.971,11.971,4401,0
2013-12-11,12.043,12.131,11.945,12.043,1762,0
2013-12-12,12.012,12.216,11.971,11.987,2641,0
2013-12-13,12.121,12.121,11.756,11.756,5028,0
2013-12-16,11.908,11.93,11.811,11.811,3181,0
2013-12-17,12.178,12.178,12.178,12.178,504,0
2013-12-18,12.169,12.169,11.892,11.93,22504,0
2013-12-19,11.945,11.945,11.924,11.924,880,0
2013-12-20,11.811,12.527,11.653,11.66,6663,0
2013-12-23,11.93,12.527,11.93,12.44,5532,0
2013-12-24,12.448,12.473,12.233,12.473,3508,0
2013-12-26,12.553,12.722,12.432,12.673,14088,0
2013-12-27,12.681,12.714,12.432,12.714,3117,0
2013-12-30,12.63,12.722,12.44,12.44,2867,0
2013-12-31,12.751,12.751,12.751,12.751,625,0
2014-01-02,12.544,12.544,12.432,12.457,881,0
2014-01-03,12.553,12.63,11.991,12.63,5962,0
2014-01-06,12.978,12.978,12.44,12.44,1867,0
2014-01-07,12.714,12.714,12.448,12.448,873,0
2014-01-08,12.48,12.63,12.448,12.63,746,0
2014-01-09,12.63,12.689,12.318,12.553,5733,0
2014-01-13,12.535,12.553,12.535,12.553,1373,0
2014-01-14,12.279,12.297,12.279,12.297,252,0
2014-01-15,12.297,12.415,12.297,12.415,873,0
2014-01-16,12.585,12.585,12.279,12.279,1346,0
2014-01-17,12.432,12.432,12.432,12.432,127,0
2014-01-22,12.256,12.335,11.735,12.111,62093,0
2014-01-24,12.03,12.231,12.03,12.088,2367,0
2014-01-27,11.719,11.912,11.719,11.912,377,0
2014-01-28,12.079,12.079,11.959,11.959,252,0
2014-01-29,11.789,12.009,11.735,12.009,5486,0
2014-01-30,12.03,12.592,12.03,12.592,1622,0
2014-01-31,12.592,12.592,11.742,12.48,5985,0
2014-02-03,12.111,12.511,12.111,12.511,1258,0
2014-02-04,12.214,12.488,12.214,12.432,1233,0
2014-02-06,12.544,12.544,12.544,12.544,421,0
2014-02-07,12.592,12.592,12.553,12.553,950,0
2014-02-10,12.503,12.503,12.303,12.303,275,0
2014-02-11,12.344,12.344,12.311,12.311,550,0
2014-02-12,12.136,12.231,12.118,12.118,1684,0
2014-02-13,12.111,12.111,12.039,12.079,5387,0
2014-02-14,12.111,12.111,12.03,12.046,4988,0
2014-02-18,12.03,12.222,12.03,12.205,8202,0
2014-02-19,12.192,12.192,12.192,12.192,1498,0
2014-02-20,12.176,12.176,12.125,12.136,1855,0
2014-02-21,12.05,12.063,12.05,12.054,531,0
2014-02-24,12.231,12.408,12.206,12.283,6467,0
2014-02-26,12.297,12.495,12.192,12.495,3917,0
2014-02-27,12.054,12.192,12.03,12.111,4021,0
2014-02-28,12.03,12.565,12.01,12.184,3433,0
2014-03-03,12.231,12.231,12.231,12.231,142,0
2014-03-04,12.046,12.152,11.959,12.151,5149,0
2014-03-05,12.039,12.039,11.991,11.991,627,0
2014-03-06,12.152,12.384,12.026,12.03,3616,0
2014-03-07,12.03,12.03,12.023,12.03,2556,0
2014-03-10,11.95,12,11.95,12,494,0
2014-03-11,12.026,12.03,12.026,12.03,1375,0
2014-03-12,12.023,12.023,12.023,12.023,256,0
2014-03-13,11.923,12.03,11.923,12.026,1958,0
2014-03-14,12.03,12.03,12.03,12.03,381,0
2014-03-17,12.03,12.03,12.03,12.03,302,0
2014-03-18,12.03,12.03,12.03,12.03,384,0
2014-03-19,12.054,12.311,12.054,12.063,4686,0
2014-03-21,12.039,12.118,12.023,12.071,5963,0
2014-03-24,12.111,12.111,11.923,11.923,5403,0
2014-03-25,11.95,11.95,11.719,11.846,8738,0
2014-03-26,11.896,11.912,11.789,11.789,10473,0
2014-03-27,11.726,11.726,11.726,11.726,380,0
2014-03-28,11.871,11.912,11.719,11.886,11346,0
2014-03-31,11.912,12.094,11.878,12.017,16209,0
2014-04-01,12.046,12.152,12.03,12.039,10646,0
2014-04-02,12.091,12.091,12.039,12.063,3317,0
2014-04-03,12.054,12.111,12.054,12.111,5196,0
2014-04-04,12.232,12.505,12.232,12.484,10973,0
2014-04-07,12.258,12.418,12.258,12.418,4497,0
2014-04-08,12.408,12.409,12.258,12.29,10625,0
2014-04-10,12.029,12.201,12.029,12.201,1362,0
2014-04-11,12.192,12.192,12.192,12.192,403,0
2014-04-14,12.136,12.232,11.981,12.232,4560,0
2014-04-15,12.281,12.281,12.281,12.281,153,0
2014-04-17,12.127,12.127,12.127,12.127,279,0
2014-04-21,12.136,12.249,11.957,12.192,9294,0
2014-04-22,11.973,12.113,11.973,12.029,1509,0
2014-04-23,11.957,12.249,11.957,12.249,6074,0
2014-04-24,12.144,12.258,12.053,12.136,2331,0
2014-04-25,12.214,12.214,12.214,12.214,286,0
2014-04-28,12.214,12.237,12.118,12.136,4982,0
2014-04-29,12.201,12.214,11.957,12.214,3527,0
2014-04-30,12.484,12.522,12.214,12.468,2247,0
2014-05-01,12.485,12.485,12.053,12.38,629,0
2014-05-02,12.071,12.62,12.071,12.557,6135,0
2014-05-05,12.54,12.54,12.018,12.249,12628,0
2014-05-06,12.062,12.298,12.022,12.298,1736,0
2014-05-07,12.305,12.305,12.102,12.223,3467,0
2014-05-08,12.249,12.249,11.999,11.999,989,0
2014-05-12,12.258,12.258,12.258,12.258,286,0
2014-05-13,12.136,12.214,11.973,12.136,3124,0
2014-05-14,11.999,11.999,11.981,11.981,1576,0
2014-05-15,11.973,12.136,11.973,12.094,4696,0
2014-05-16,12.038,12.114,12.038,12.102,1095,0
2014-05-19,12.366,12.366,12.366,12.366,374,0
2014-05-21,12.038,12.038,11.981,11.99,755,0
2014-05-22,12.046,12.046,11.973,12.016,1050,0
2014-05-23,12.136,12.232,12.136,12.232,625,0
2014-05-27,12.136,12.136,12.053,12.127,3435,0
2014-05-29,12.118,12.136,12.118,12.136,1421,0
2014-05-30,12.112,12.112,12.112,12.112,253,0
2014-06-02,12.136,12.136,12.136,12.136,126,0
2014-06-05,12.016,12.18,12.016,12.118,2101,0
2014-06-06,12.127,12.127,12.016,12.016,1607,0
2014-06-09,12.354,12.354,12.136,12.136,386,0
2014-06-10,12.118,12.136,12.118,12.136,989,0
2014-06-11,12.127,12.136,12.127,12.136,858,0
2014-06-12,12.136,12.136,12.136,12.136,139,0
2014-06-13,12.016,12.016,12.016,12.016,591,0
2014-06-16,12.029,12.029,12.016,12.022,4056,0
2014-06-17,12.094,12.094,12.094,12.094,156,0
2014-06-18,12.05,12.136,12.027,12.027,2332,0
2014-06-19,12.127,12.144,12.029,12.136,19881,0
2014-06-20,12.336,12.336,12.336,12.336,314,0
2014-06-23,12.328,12.328,12.136,12.136,2421,0
2014-06-24,12.136,12.363,12.136,12.363,6938,0
2014-06-26,12.16,12.16,12.136,12.144,1500,0
2014-07-01,12.232,12.323,12.071,12.16,5362,0
2014-07-02,12.322,12.322,12.322,12.322,125,0
2014-07-03,12.338,12.338,12.242,12.242,1758,0
2014-07-08,12.16,12.403,12.16,12.338,16662,0
2014-07-09,12.118,12.338,12.118,12.338,16476,0
2014-07-11,12.184,12.184,12.184,12.184,241,0
2014-07-14,12.403,12.403,12.161,12.168,2766,0
2014-07-15,12.282,12.282,12.127,12.127,965,0
2014-07-16,12.254,12.291,12.177,12.233,8398,0
2014-07-17,12.097,12.209,12.097,12.209,1559,0
2014-07-18,12.16,12.201,12.118,12.126,2737,0
2014-07-21,12.136,12.242,12.078,12.078,7158,0
2014-07-22,12.078,12.192,11.971,12.192,4514,0
2014-07-23,12.223,12.242,11.955,11.982,6899,0
2014-07-24,12.028,12.028,12.028,12.028,125,0
2014-07-25,11.98,12.242,11.98,12.242,6015,0
2014-07-28,11.923,12.045,11.923,12.037,2976,0
2014-07-29,12.242,12.242,11.955,11.955,1607,0
2014-07-30,12.037,12.037,11.997,12.037,1980,0
2014-07-31,12.201,12.201,11.963,12.16,2103,0
2014-08-01,12.148,12.24,11.963,12.16,3781,0
2014-08-04,12.118,12.16,11.955,11.997,1369,0
2014-08-05,12.058,12.058,11.955,11.955,1223,0
2014-08-06,11.971,12.233,11.971,12.233,436,0
2014-08-07,12.118,12.242,12.118,12.242,6497,0
2014-08-08,12.223,12.242,11.971,11.971,1471,0
2014-08-11,12.237,12.237,12.022,12.136,3821,0
2014-08-12,12.093,12.093,12.006,12.087,1095,0
2014-08-13,12.201,12.242,12.201,12.242,2642,0
2014-08-14,12.242,12.242,12.242,12.242,256,0
2014-08-15,12.014,12.014,11.971,11.971,2824,0
2014-08-18,12.014,12.242,12.014,12.242,718,0
2014-08-19,11.98,12.201,11.98,12.201,4116,0
2014-08-20,12.093,12.093,12.093,12.093,257,0
2014-08-21,12.014,12.242,12.014,12.242,1358,0
2014-08-22,12.101,12.242,11.97,12.242,2379,0
2014-08-25,12.101,12.242,11.99,12.223,1352,0
2014-08-26,11.955,12.204,11.955,12.204,1536,0
2014-08-27,11.971,12.731,11.971,12.283,8101,0
2014-08-28,12.078,12.078,12.078,12.078,132,0
2014-08-29,12.242,12.282,12.242,12.242,2177,0
2014-09-02,12.282,12.445,12.037,12.438,6496,0
2014-09-03,12.616,12.682,12.07,12.561,10619,0
2014-09-04,12.355,12.561,12.322,12.322,2145,0
2014-09-05,12.338,12.338,12.338,12.338,741,0
2014-09-08,12.322,12.364,12.322,12.33,844,0
2014-09-09,12.322,12.438,12.322,12.438,1762,0
2014-09-10,12.322,12.322,12.322,12.322,246,0
2014-09-11,12.322,12.648,12.322,12.648,3180,0
2014-09-12,12.648,12.648,12.373,12.389,5861,0
2014-09-15,12.265,12.445,12.265,12.429,1947,0
2014-09-16,12.33,12.382,12.33,12.33,3097,0
2014-09-17,12.259,12.259,12.242,12.242,2374,0
2014-09-18,12.48,12.48,12.48,12.48,178,0
2014-09-19,12.427,12.486,12.427,12.486,1823,0
2014-09-22,12.322,12.322,12.322,12.322,466,0
2014-09-23,12.093,12.242,12.093,12.127,708,0
2014-09-24,12.118,12.16,12.118,12.16,1314,0
2014-09-25,12.223,12.242,12.223,12.242,469,0
2014-09-26,12.242,12.242,12.242,12.242,305,0
2014-09-29,12.233,12.242,12.119,12.223,2764,0
2014-09-30,12.177,12.25,12.16,12.16,1200,0
2014-10-01,12.242,12.242,11.997,11.997,6380,0
2014-10-02,12.136,12.136,11.955,11.955,4867,0
2014-10-03,12.136,12.486,12.136,12.451,3354,0
2014-10-06,12.429,12.429,12.429,12.429,604,0
2014-10-07,12.41,12.502,12.037,12.037,662,0
2014-10-08,12.096,12.096,11.956,11.956,9538,0
2014-10-09,12.156,12.156,11.7,12.142,1263,0
2014-10-10,12.028,12.113,11.807,11.98,3721,0
2014-10-13,12.164,12.164,11.814,11.814,1536,0
2014-10-14,12.016,12.016,11.922,11.93,3562,0
2014-10-15,12.096,12.18,12.096,12.096,1449,0
2014-10-16,12.587,12.922,12.263,12.532,3716,0
2014-10-17,12.304,12.42,12.304,12.42,2526,0
2014-10-20,12.429,12.633,12.429,12.633,824,0
2014-10-21,12.431,12.431,12.429,12.429,1324,0
2014-10-23,12.595,12.595,12.429,12.51,5156,0
2014-10-27,12.429,12.429,12.18,12.18,1684,0
2014-10-28,12.618,12.618,12.429,12.545,1428,0
2014-10-29,12.429,12.429,12.104,12.18,8932,0
2014-10-30,12.372,12.42,12.14,12.188,12110,0
2014-10-31,12.42,12.42,12.18,12.22,2248,0
2014-11-03,12.297,12.603,12.297,12.603,1522,0
2014-11-04,12.438,12.438,12.22,12.279,927,0
2014-11-05,12.595,12.595,12.22,12.579,3532,0
2014-11-06,12.336,12.527,12.328,12.429,3016,0
2014-11-10,12.263,12.328,11.849,12.039,24708,0
2014-11-11,12.156,12.156,12.023,12.047,10288,0
2014-11-12,12.22,12.255,12.112,12.112,2174,0
2014-11-13,12.297,12.297,12.023,12.22,9939,0
2014-11-14,12.073,12.279,12.073,12.164,9329,0
2014-11-17,12.238,12.265,12.164,12.172,8014,0
2014-11-18,12.196,12.402,12.196,12.402,2771,0
2014-11-19,12.196,12.336,12.113,12.336,3953,0
2014-11-20,12.054,12.402,12.023,12.402,7526,0
2014-11-21,12.381,12.381,12.081,12.22,5296,0
2014-11-24,12.112,12.18,12.104,12.169,6104,0
2014-11-25,12.116,12.233,12.116,12.214,2565,0
2014-11-26,12.14,12.238,12.121,12.205,6192,0
2014-11-28,12.296,12.296,12.283,12.283,1181,0
2014-12-01,12.172,12.229,12.156,12.229,2609,0
2014-12-02,12.131,12.238,12.131,12.228,3020,0
2014-12-03,12.14,12.238,12.096,12.18,8633,0
2014-12-05,12.336,12.388,12.22,12.388,4042,0
2014-12-08,12.388,12.388,12.263,12.263,1071,0
2014-12-09,12.18,12.395,12.18,12.271,4329,0
2014-12-10,12.188,12.32,12.03,12.263,5779,0
2014-12-11,12.073,12.188,12.073,12.177,4105,0
2014-12-15,12.174,12.22,12.104,12.104,4112,0
2014-12-16,12.263,12.263,12.164,12.263,2563,0
2014-12-17,12.263,12.263,12.255,12.255,2717,0
2014-12-18,12.156,12.395,12.147,12.395,2706,0
2014-12-19,12.154,12.429,12.154,12.402,5694,0
2014-12-22,12.147,12.391,12.147,12.279,2069,0
2014-12-23,12.172,12.345,12.172,12.254,4891,0
2014-12-29,12.329,12.329,12.297,12.305,3623,0
2014-12-30,12.247,12.497,12.247,12.497,2024,0
2014-12-31,12.329,12.397,12.321,12.361,8021,0
2015-01-02,12.53,12.53,12.53,12.53,319,0
2015-01-05,12.271,12.724,12.271,12.613,18327,0
2015-01-06,12.412,12.755,12.412,12.539,8323,0
2015-01-07,12.421,12.707,12.421,12.581,8140,0
2015-01-08,12.456,12.607,12.456,12.607,1435,0
2015-01-09,12.664,12.664,12.404,12.504,6186,0
2015-01-12,12.565,12.707,12.504,12.504,11367,0
2015-01-13,12.539,12.539,12.289,12.289,5838,0
2015-01-14,12.572,12.572,12.321,12.373,5355,0
2015-01-15,12.43,12.512,12.289,12.421,5381,0
2015-01-16,12.392,12.392,12.171,12.389,19445,0
2015-01-20,12.329,12.373,12.329,12.373,2511,0
2015-01-21,12.305,12.504,12.305,12.456,4237,0
2015-01-22,12.456,12.465,12.44,12.44,2511,0
2015-01-23,12.465,12.607,12.373,12.497,7097,0
2015-01-26,12.497,12.497,12.412,12.412,600,0
2015-01-27,12.521,12.521,12.483,12.483,1017,0
2015-01-28,12.382,12.53,12.382,12.456,731,0
2015-01-29,12.512,12.512,12.456,12.456,1471,0
2015-01-30,12.497,12.497,12.373,12.412,2977,0
2015-02-02,12.412,12.539,12.354,12.354,5092,0
2015-02-03,12.497,12.497,12.497,12.497,281,0
2015-02-04,12.497,12.548,12.497,12.548,8683,0
2015-02-05,12.382,12.521,12.382,12.512,1438,0
2015-02-06,12.53,12.53,12.53,12.53,411,0
2015-02-09,12.613,12.621,12.43,12.43,8173,0
2015-02-10,12.55,12.55,12.55,12.55,286,0
2015-02-11,12.48,12.48,12.48,12.48,599,0
2015-02-12,12.456,12.456,12.421,12.421,2079,0
2015-02-13,12.447,12.447,12.447,12.447,3556,0
2015-02-17,12.512,12.521,12.512,12.521,479,0
2015-02-18,12.502,12.502,12.502,12.502,121,0
2015-02-19,12.521,12.521,12.521,12.521,599,0
2015-02-20,12.512,12.53,12.465,12.465,694,0
2015-02-23,12.396,12.44,12.329,12.329,10349,0
2015-02-24,12.412,12.412,12.329,12.329,1335,0
2015-02-25,12.346,12.346,12.329,12.329,1145,0
2015-02-27,12.497,12.497,12.396,12.396,345,0
2015-03-02,12.329,12.382,12.329,12.337,1196,0
2015-03-03,12.412,12.412,12.373,12.373,1554,0
2015-03-04,12.329,12.389,12.329,12.389,2034,0
2015-03-05,12.396,12.404,12.329,12.329,2034,0
2015-03-06,12.373,12.373,12.329,12.337,718,0
2015-03-09,12.337,12.412,12.329,12.329,1554,0
2015-03-10,12.421,12.421,12.421,12.421,121,0
2015-03-11,12.329,12.621,12.329,12.346,8015,0
2015-03-12,12.346,12.346,12.279,12.279,599,0
2015-03-13,12.489,12.621,12.489,12.572,8732,0
2015-03-16,12.337,12.456,12.337,12.456,1554,0
2015-03-17,12.373,12.472,12.373,12.472,479,0
2015-03-18,12.279,12.465,12.279,12.456,1316,0
2015-03-19,12.504,12.572,12.456,12.465,4426,0
2015-03-20,12.539,12.539,12.497,12.497,955,0
2015-03-23,12.621,12.621,12.565,12.565,599,0
2015-03-24,12.621,12.621,12.497,12.497,4545,0
2015-03-25,12.539,12.548,12.539,12.548,1554,0
2015-03-26,12.539,12.613,12.539,12.613,1554,0
2015-03-27,12.548,12.548,12.305,12.539,5025,0
2015-03-30,12.539,12.607,12.497,12.539,3830,0
2015-03-31,12.504,12.739,12.504,12.539,7031,0
2015-04-01,12.539,12.539,12.539,12.539,479,0
2015-04-06,12.647,12.692,12.638,12.656,3678,0
2015-04-07,12.647,12.647,12.608,12.608,5249,0
2015-04-08,12.638,12.638,12.638,12.638,120,0
2015-04-10,12.764,12.834,12.756,12.827,1661,0
2015-04-13,12.818,13.07,12.818,13.07,7116,0
2015-04-15,12.985,13.028,12.901,13.028,1186,0
2015-04-16,13.061,13.216,13.061,13.216,481,0
2015-04-17,12.867,12.867,12.867,12.867,948,0
2015-04-20,12.901,13.28,12.901,13.28,810,0
2015-04-21,12.884,13.111,12.884,13.111,571,0
2015-04-22,12.97,13.111,12.97,13.111,713,0
2015-04-23,13.111,13.694,13.111,13.694,713,0
2015-04-24,13.111,13.434,13.111,13.434,868,0
2015-04-27,13.434,13.524,13.434,13.524,948,0
2015-04-28,13.407,13.515,13.407,13.498,2255,0
2015-04-29,13.652,13.727,13.644,13.661,2253,0
2015-04-30,13.736,14.544,13.661,13.914,6166,0
2015-05-01,14.252,15.759,14.252,14.766,4981,0
2015-05-04,14.969,15.01,13.931,14.099,4151,0
2015-05-05,14.292,14.292,14.292,14.292,239,0
2015-05-06,14.334,14.334,14.334,14.334,215,0
2015-05-07,14.316,14.316,14.316,14.316,161,0
2015-05-08,14.117,14.141,13.999,14.013,2847,0
2015-05-11,14.082,14.307,14.082,14.141,1780,0
2015-05-12,14.149,14.155,14.149,14.155,708,0
2015-05-13,14.149,14.307,14.134,14.292,3582,0
2015-05-14,14.299,14.316,14.174,14.181,1424,0
2015-05-15,14.544,14.544,14.544,14.544,398,0
2015-05-18,14.379,14.379,13.923,13.923,3160,0
2015-05-19,14.544,14.544,13.963,13.963,239,0
2015-05-20,13.963,13.982,13.963,13.963,2609,0
2015-05-21,14.252,14.261,14.252,14.261,594,0
2015-05-22,14.234,14.234,14.234,14.234,120,0
2015-05-26,14.234,14.334,14.234,14.334,1837,0
2015-05-28,13.561,13.592,13.458,13.491,14295,0
2015-05-29,13.524,13.701,13.206,13.206,8777,0
2015-06-01,13.325,13.325,13.221,13.221,961,0
2015-06-02,13.111,13.111,13.111,13.111,221,0
2015-06-04,13.307,13.407,13.28,13.407,1066,0
2015-06-05,13.434,13.434,13.434,13.434,356,0
2015-06-08,13.389,13.434,13.229,13.434,1661,0
2015-06-09,14.048,14.117,13.491,13.701,3940,0
2015-06-10,13.761,14.334,13.736,14.234,755,0
2015-06-11,14.292,14.292,13.99,13.99,2072,0
2015-06-12,14.261,14.261,13.744,13.744,475,0
2015-06-15,14.261,14.261,14.125,14.125,475,0
2015-06-16,13.753,14.048,13.687,13.828,2253,0
2015-06-17,13.467,13.828,13.467,13.701,2016,0
2015-06-18,13.99,13.999,13.99,13.999,948,0
2015-06-19,14.022,14.174,13.661,13.914,2847,0
2015-06-22,13.914,14.064,13.694,13.694,1780,0
2015-06-23,13.515,13.515,13.491,13.491,594,0
2015-06-24,14.268,14.268,13.661,13.845,475,0
2015-06-25,14.181,14.181,14.125,14.125,356,0
2015-06-26,14.108,14.284,14.022,14.022,2727,0
2015-06-29,13.542,14.292,13.542,13.727,1186,0
2015-06-30,13.954,13.954,13.954,13.954,120,0
2015-07-01,14.254,14.254,13.684,13.684,354,0
2015-07-02,13.53,14.365,13.53,13.615,1058,0
2015-07-06,14.236,14.236,14.236,14.236,119,0
2015-07-07,14.365,14.365,13.513,13.819,1883,0
2015-07-08,13.853,14.1,13.819,13.819,1058,0
2015-07-09,13.905,13.905,13.905,13.905,119,0
2015-07-10,14.271,14.448,14.023,14.382,14589,0
2015-07-13,14.659,14.659,14.659,14.659,354,0
2015-07-14,14.319,14.329,14.319,14.329,958,0
2015-07-15,14.337,14.653,13.812,14.653,5519,0
2015-07-16,14.549,14.62,14.319,14.602,1883,0
2015-07-17,14.236,14.549,14.21,14.549,1649,0
2015-07-20,14.492,14.637,14.158,14.158,3059,0
2015-07-21,14.397,14.628,14.279,14.51,7883,0
2015-07-22,14.659,14.659,14.637,14.659,941,0
2015-07-23,14.51,14.51,14.51,14.51,119,0
2015-07-27,14.702,14.702,14.382,14.382,354,0
2015-07-28,14.448,14.694,14.448,14.566,4000,0
2015-07-29,14.659,14.659,14.532,14.532,4238,0
2015-07-30,14.302,15.078,14.302,15.051,941,0
2015-07-31,15.087,15.087,14.659,14.659,941,0
2015-08-03,14.891,14.891,14.532,14.532,1712,0
2015-08-04,14.532,14.532,14.118,14.127,2117,0
2015-08-05,14.049,14.083,14.049,14.049,3412,0
2015-08-06,14.049,14.049,14.049,14.049,589,0
2015-08-07,13.812,14.049,13.649,13.649,5530,0
2015-08-10,13.709,14.1,13.684,13.709,6588,0
2015-08-11,13.675,13.725,13.521,13.521,8700,0
2015-08-12,13.725,13.725,13.684,13.684,354,0
2015-08-13,13.548,14.365,13.548,13.768,1530,0
2015-08-14,14.023,14.023,13.439,13.581,4589,0
2015-08-17,13.607,13.607,13.581,13.581,4354,0
2015-08-18,13.692,13.717,13.597,13.717,4471,0
2015-08-19,13.717,13.725,13.684,13.684,822,0
2015-08-20,13.43,13.455,13.393,13.411,1999,0
2015-08-21,13.241,13.503,13.174,13.257,1530,0
2015-08-24,13.104,13.13,12.597,12.605,12994,0
2015-08-25,13.054,13.104,12.755,12.962,10237,0
2015-08-26,13.104,13.359,13.104,13.359,822,0
2015-08-27,13.455,14.023,13.393,14.023,12824,0
2015-08-28,13.597,14.023,13.597,13.923,3059,0
2015-08-31,13.812,14.438,13.812,14.438,14826,0
2015-09-01,14.04,14.429,14.04,14.429,1530,0
2015-09-02,14.438,14.72,14.365,14.659,11061,0
2015-09-03,15.005,15.864,14.959,15.671,11446,0
2015-09-04,15.661,15.809,15.661,15.661,8557,0
2015-09-08,15.435,16.146,14.788,15.425,20217,0
2015-09-09,15.558,15.558,14.818,14.884,13156,0
2015-09-10,14.996,14.996,14.088,14.381,14699,0
2015-09-11,14.604,15.091,14.492,14.536,12087,0
2015-09-14,14.492,15.091,14.492,14.52,9520,0
2015-09-15,14.818,15.118,14.321,14.371,7596,0
2015-09-16,14.371,15.631,14.351,15.071,10589,0
2015-09-17,14.902,16.155,14.502,15.621,22179,0
2015-09-18,15.014,16.174,15.005,15.762,66746,0
2015-09-21,15.452,15.8,14.779,15.687,5882,0
2015-09-22,14.788,16.043,14.779,15.332,10056,0
2015-09-23,15.573,15.612,14.818,14.995,9575,0
2015-09-24,15.126,15.361,14.725,14.959,2507,0
2015-09-25,14.884,15.697,14.827,15.371,6632,0
2015-09-28,14.92,14.969,14.773,14.969,2211,0
2015-09-29,15.051,15.275,14.754,14.837,2460,0
2015-09-30,15.032,16.043,14.763,15.042,6738,0
2015-10-01,15.252,15.504,15.222,15.232,1380,0
2015-10-02,15.014,15.099,14.938,15.099,637,0
2015-10-05,14.722,15.356,14.722,15.109,2119,0
2015-10-06,14.778,15.738,14.778,15.174,4138,0
2015-10-07,15.73,15.73,15.081,15.145,3654,0
2015-10-08,15.418,15.768,14.771,15.174,4138,0
2015-10-09,15.174,16.174,15.051,15.411,6048,0
2015-10-12,15.023,16.126,14.835,15.325,6199,0
2015-10-13,14.938,15.456,14.938,15.296,1380,0
2015-10-15,15.994,15.994,15.447,15.447,850,0
2015-10-16,15.164,15.758,15.164,15.702,2121,0
2015-10-19,15.636,15.91,15.081,15.145,17193,0
2015-10-20,15.155,15.476,15.081,15.081,4669,0
2015-10-21,15.135,15.296,15.109,15.232,2654,0
2015-10-22,15.267,15.373,15.127,15.127,5197,0
2015-10-23,15.081,15.222,15.032,15.222,10292,0
2015-10-26,15.109,15.164,14.91,15.081,3078,0
2015-10-27,14.929,15.164,14.893,15.164,5835,0
2015-10-28,14.938,15.711,14.938,15.711,2017,0
2015-10-29,15.222,15.89,15.222,15.354,4030,0
2015-10-30,15.568,15.91,15.081,15.315,13051,0
2015-11-02,15.819,15.819,15.334,15.334,390,0
2015-11-03,15.081,15.881,15.081,15.673,3178,0
2015-11-04,15.193,15.334,15.193,15.334,878,0
2015-11-06,15.109,15.543,15.109,15.222,530,0
2015-11-09,15.9,15.9,15.9,15.9,402,0
2015-11-10,15.494,15.494,15.081,15.174,2121,0
2015-11-11,15.127,15.127,15.127,15.127,108,0
2015-11-12,15.174,15.456,15.174,15.411,1060,0
2015-11-13,15.155,15.552,15.109,15.552,1910,0
2015-11-16,15.203,15.203,15.203,15.203,1274,0
2015-11-17,15.203,15.344,15.193,15.344,637,0
2015-11-18,15.164,15.392,15.164,15.315,637,0
2015-11-19,15.164,15.364,15.164,15.364,424,0
2015-11-20,15.258,15.258,15.258,15.258,213,0
2015-11-23,15.109,15.798,15.109,15.437,1590,0
2015-11-24,15.183,15.183,15.183,15.183,108,0
2015-11-27,15.155,15.561,15.155,15.213,424,0
2015-12-03,15.242,15.315,15.091,15.155,4078,0
2015-12-04,15.364,15.364,15.081,15.174,5092,0
2015-12-07,15.081,15.428,15.081,15.418,5624,0
2015-12-08,15.382,15.524,15.135,15.315,9230,0
2015-12-09,15.315,15.364,15.232,15.232,1486,0
2015-12-10,15.118,15.486,15.118,15.287,4774,0
2015-12-11,15.135,15.222,15.099,15.099,5412,0
2015-12-14,15.174,15.174,15.081,15.164,5864,0
2015-12-15,15.411,15.552,15.127,15.466,2121,0
2015-12-16,15.524,15.524,15.081,15.306,3184,0
2015-12-17,15.155,15.702,15.155,15.364,2758,0
2015-12-18,15.466,15.636,15.466,15.636,530,0
2015-12-21,15.626,15.9,15.466,15.466,1805,0
2015-12-22,15.9,15.9,15.447,15.9,2302,0
2015-12-23,15.252,15.788,15.252,15.552,530,0
2015-12-28,15.323,15.951,15.2,15.598,1749,0
2015-12-29,15.584,15.588,15.414,15.588,596,0
2015-12-30,16.027,16.027,15.275,15.578,693,0
2015-12-31,15.77,16.027,15.257,15.257,4633,0
2016-01-04,15.417,15.417,15.2,15.257,1204,0
2016-01-06,15.342,15.78,15.21,15.391,23256,0
2016-01-07,15.249,15.266,15.219,15.219,1370,0
2016-01-11,15.2,15.667,15.2,15.667,1052,0
2016-01-13,15.436,15.603,14.915,15.019,3820,0
2016-01-14,14.963,15.323,14.963,15.323,264,0
2016-01-15,15.019,15.019,14.839,14.839,866,0
2016-01-19,14.839,14.934,14.64,14.667,1052,0
2016-01-20,14.63,14.63,13.348,14.163,6384,0
2016-01-21,14.206,14.345,13.537,14.251,4402,0
2016-01-22,13.955,14.573,13.945,14.427,7940,0
2016-01-25,14.393,14.812,14.393,14.812,917,0
2016-01-26,14.953,15.257,14.953,15.2,1791,0
2016-01-27,15.449,15.481,15.2,15.2,819,0
2016-01-28,15.893,15.893,15.2,15.524,917,0
2016-01-29,15.722,15.913,14.829,15.578,2276,0
2016-02-01,15.539,15.74,15.275,15.352,3584,0
2016-02-02,15.706,15.706,15.304,15.399,646,0
2016-02-03,15.465,15.913,15.219,15.913,2811,0
2016-02-05,15.099,15.099,15.099,15.099,172,0
2016-02-09,15.229,15.76,14.652,15.127,790,0
2016-02-10,14.963,14.963,14.677,14.677,1052,0
2016-02-11,14.915,14.915,14.82,14.82,1473,0
2016-02-12,14.725,14.725,14.725,14.725,1800,0
2016-02-16,15.035,15.035,14.145,14.534,1052,0
2016-02-17,14.945,15.119,14.945,15.119,332,0
2016-02-18,14.924,15.485,14.924,15.152,12788,0
2016-02-19,15.01,15.864,15.01,15.152,433,0
2016-02-22,15.313,15.884,15.313,15.608,908,0
2016-02-23,15.716,15.716,15.716,15.716,107,0
2016-02-24,15.627,15.675,15.328,15.588,3008,0
2016-02-25,15.675,15.675,15.152,15.475,1259,0
2016-02-29,15.465,15.465,15.465,15.465,324,0
2016-03-01,15.16,15.18,15.152,15.18,2084,0
2016-03-02,15.229,15.229,15.21,15.21,211,0
2016-03-03,15.675,15.675,15.229,15.229,642,0
2016-03-04,15.152,15.275,15.152,15.219,883,0
2016-03-07,15.2,15.266,15.2,15.2,1248,0
2016-03-08,15.352,15.352,15.352,15.352,256,0
2016-03-10,15.627,15.647,15.627,15.647,936,0
2016-03-11,15.578,15.578,15.391,15.407,2217,0
2016-03-14,15.23,15.323,15.23,15.313,1673,0
2016-03-15,15.21,15.21,15.21,15.21,397,0
2016-03-17,15.277,15.277,15.277,15.277,239,0
2016-03-18,15.32,15.362,15.219,15.219,2480,0
2016-03-21,15.266,15.266,14.534,15.171,12535,0
2016-03-22,14.786,15.21,14.786,15.21,649,0
2016-03-23,15.097,15.342,15.097,15.342,3009,0
2016-03-24,15.196,15.196,15.196,15.196,139,0
2016-03-28,15.213,15.219,15.2,15.219,4024,0
2016-03-29,15.294,15.294,15.2,15.2,1022,0
2016-03-30,15.2,15.2,15.2,15.2,1264,0
2016-03-31,15.2,15.2,14.98,14.98,585,0
2016-04-01,14.848,15.263,14.848,15.029,5788,0
2016-04-04,15.01,15.436,14.68,15.436,959,0
2016-04-05,15.273,15.273,15.273,15.273,1478,0
2016-04-06,15.095,15.373,15.095,15.373,1671,0
2016-04-08,15.323,15.323,14.854,14.854,312,0
2016-04-11,15.132,15.373,15.132,15.373,3949,0
2016-04-13,15.418,15.516,14.95,15.477,4343,0
2016-04-14,15.433,15.433,15.433,15.433,106,0
2016-04-15,15.323,15.697,15.114,15.16,1053,0
2016-04-18,15.323,15.697,15.179,15.179,2695,0
2016-04-19,15.496,15.496,15.496,15.496,114,0
2016-04-20,15.323,15.323,15.189,15.203,1765,0
2016-04-22,15.209,15.308,15.209,15.308,277,0
2016-04-25,15.199,15.244,15.199,15.244,539,0
2016-04-26,15.323,15.323,15.143,15.143,5341,0
2016-04-27,15.229,15.229,15.199,15.199,1517,0
2016-04-28,15.229,15.554,15.229,15.554,1755,0
2016-04-29,15.554,15.554,15.199,15.229,2766,0
2016-05-02,15.229,15.229,14.844,15.036,2904,0
2016-05-03,14.848,15.544,14.848,15.229,5000,0
2016-05-04,15.229,15.229,14.864,15.085,366,0
2016-05-06,15.036,15.249,14.854,15.229,2262,0
2016-05-09,15.275,15.323,15.229,15.229,522,0
2016-05-10,15.506,15.526,15.477,15.526,1044,0
2016-05-11,15.411,15.411,15.411,15.411,140,0
2016-05-12,15.114,15.114,15.114,15.114,118,0
2016-05-16,15.392,15.452,15.114,15.114,2819,0
2016-05-17,15.313,15.313,14.97,14.97,13419,0
2016-05-18,15.46,15.46,14.996,15.061,940,0
2016-05-19,15.122,15.455,15.027,15.046,3915,0
2016-05-20,15.055,15.333,15.036,15.036,8770,0
2016-05-23,15.008,15.036,15.008,15.036,557,0
2016-05-24,15.141,15.229,15.017,15.036,1255,0
2016-05-25,15.036,15.414,15.036,15.141,8771,0
2016-05-26,15.275,15.323,14.859,14.988,1128,0
2016-05-27,15.036,15.219,15.036,15.219,1590,0
2016-05-31,15.189,15.323,15.095,15.141,1881,0
2016-06-02,15.095,15.114,15.095,15.114,1231,0
2016-06-03,15.343,15.343,15.209,15.333,418,0
2016-06-06,15.095,15.172,15.095,15.114,6979,0
2016-06-07,15.179,15.179,15.142,15.179,2350,0
2016-06-08,15.179,15.429,15.161,15.161,1993,0
2016-06-14,15.287,15.287,15.132,15.151,862,0
2016-06-15,15.141,15.418,15.132,15.418,1351,0
2016-06-17,15.326,15.33,15.16,15.33,640,0
2016-06-20,15.179,15.418,15.151,15.151,1555,0
2016-06-21,15.512,15.512,15.235,15.235,470,0
2016-06-22,15.179,15.418,15.179,15.418,1358,0
2016-06-23,15.266,15.275,15.241,15.275,3553,0
2016-06-24,15.229,15.351,15.229,15.275,1635,0
2016-06-27,15.141,15.373,15.141,15.373,1769,0
2016-06-28,15.229,15.229,15.229,15.229,651,0
2016-06-29,15.516,15.554,15.516,15.554,3315,0
2016-06-30,15.668,15.671,15.292,15.292,1576,0
2016-07-01,15.869,15.869,15.869,15.869,730,0
2016-07-05,15.93,15.93,15.673,15.708,734,0
2016-07-06,15.446,15.447,15.264,15.41,5057,0
2016-07-07,15.466,15.466,15.4,15.4,1062,0
2016-07-08,15.427,15.544,15.4,15.4,2721,0
2016-07-11,15.593,15.593,15.511,15.511,828,0
2016-07-12,15.4,15.4,15.4,15.4,129,0
2016-07-13,15.611,15.611,15.4,15.544,1503,0
2016-07-14,15.544,15.634,15.4,15.4,3099,0
2016-07-15,15.631,15.631,15.436,15.436,337,0
2016-07-18,15.621,15.93,15.621,15.93,338,0
2016-07-20,15.93,15.93,15.621,15.621,240,0
2016-07-21,15.905,15.905,15.591,15.591,1004,0
2016-07-22,16.153,16.153,15.41,15.436,3560,0
2016-07-25,15.563,15.786,15.466,15.689,2205,0
2016-07-26,15.571,15.708,15.571,15.708,4710,0
2016-07-27,15.601,15.973,15.601,15.689,13631,0
2016-07-28,15.816,16.162,15.752,15.752,1373,0
2016-07-29,15.998,16.558,15.998,16.558,6555,0
2016-08-01,16.423,17.377,16.423,16.751,11526,0
2016-08-03,16.962,17.356,16.962,17.356,777,0
2016-08-04,17.118,17.128,16.895,17.128,954,0
2016-08-05,17.136,17.137,16.888,16.895,5873,0
2016-08-08,16.799,17.601,16.799,17.601,2814,0
2016-08-09,17.079,17.378,16.895,16.895,2606,0
2016-08-10,17.137,17.137,16.958,16.958,933,0
2016-08-11,16.931,16.931,16.857,16.895,491,0
2016-08-12,16.857,16.857,16.857,16.857,205,0
2016-08-15,16.451,16.799,16.423,16.471,3459,0
2016-08-16,16.765,16.765,16.765,16.765,260,0
2016-08-17,16.741,16.764,16.654,16.702,3206,0
2016-08-18,16.567,16.799,16.567,16.71,4868,0
2016-08-22,16.51,16.908,16.51,16.895,1159,0
2016-08-23,16.953,16.953,16.629,16.629,1191,0
2016-08-25,16.654,17.088,16.652,16.819,1467,0
2016-08-29,16.847,16.847,16.433,16.844,3068,0
2016-08-31,16.996,17.011,16.879,16.879,1139,0
2016-09-01,17.021,17.378,16.294,17.358,10046,0
2016-09-02,16.814,17.088,16.654,16.895,1643,0
2016-09-06,17.031,17.378,16.895,17.358,1742,0
2016-09-07,17.311,17.331,16.528,16.702,2406,0
2016-09-08,16.933,16.933,16.933,16.933,135,0
2016-09-09,16.732,16.895,16.712,16.712,10348,0
2016-09-12,16.895,17.331,16.741,17.331,1346,0
2016-09-13,17.213,17.213,16.702,16.895,3933,0
2016-09-14,16.934,16.934,16.76,16.857,1156,0
2016-09-15,17.378,17.378,16.895,16.9,756,0
2016-09-16,16.992,16.992,16.895,16.895,1405,0
2016-09-19,16.847,16.867,16.847,16.867,1170,0
2016-09-20,16.895,17.269,16.895,17.269,778,0
2016-09-21,17.378,17.572,17.137,17.368,22715,0
2016-09-22,17.591,18.026,17.591,17.812,1380,0
2016-09-23,18.344,18.344,17.881,17.891,4729,0
2016-09-26,18.344,18.344,17.812,17.986,1248,0
2016-09-27,17.843,17.91,17.741,17.91,7818,0
2016-09-28,17.677,18.237,17.638,18.237,2384,0
2016-09-29,18.053,18.053,17.762,18.038,411,0
2016-10-03,18.306,18.306,17.878,17.888,720,0
2016-10-04,18.306,18.471,18.101,18.231,2028,0
2016-10-05,18.316,18.316,18.189,18.189,925,0
2016-10-12,17.945,17.945,17.945,17.945,514,0
2016-10-13,19.113,19.113,19.113,19.113,231,0
2016-10-14,19.156,19.156,18.687,18.977,523,0
2016-10-18,19.036,19.036,18.578,18.87,1527,0
2016-10-19,18.571,18.648,17.539,18.481,1359,0
2016-10-20,18.092,18.554,18.092,18.383,474,0
2016-10-21,18.383,18.432,18.383,18.432,555,0
2016-10-24,18.675,18.675,18.432,18.481,695,0
2016-10-26,18.383,18.383,18.335,18.335,467,0
2016-10-27,18.369,18.48,18.369,18.48,1487,0
2016-10-28,18.665,18.665,18.481,18.481,1097,0
2016-10-31,18.87,18.87,18.481,18.87,2325,0
2016-11-01,18.87,18.87,17.711,18.639,3831,0
2016-11-02,18.87,18.87,18.826,18.826,1416,0
2016-11-04,18.237,18.772,18.237,18.626,2366,0
2016-11-07,18.672,18.672,18.672,18.672,265,0
2016-11-09,18.456,18.772,18.189,18.189,2646,0
2016-11-10,18.519,18.578,18.481,18.481,2413,0
2016-11-11,18.578,18.772,17.945,18.578,4070,0
2016-11-14,18.725,19.161,18.675,19.161,5198,0
2016-11-15,18.87,19.064,18.87,19.035,1482,0
2016-11-16,18.792,18.792,18.792,18.792,199,0
2016-11-17,19.064,19.064,18.941,19.064,2620,0
2016-11-18,19.258,19.263,19.15,19.15,1356,0
2016-11-21,19.357,20.135,19.064,19.064,10564,0
2016-11-22,20.669,20.669,19.648,19.842,2487,0
2016-11-23,19.842,20.089,19.794,19.94,2669,0
2016-11-25,20.28,20.28,20.28,20.28,489,0
2016-11-28,20.28,20.28,18.578,19.064,4814,0
2016-11-29,19.258,19.404,19.114,19.258,2696,0
2016-11-30,19.453,20.222,19.453,20.222,2891,0
2016-12-01,20.182,20.182,20.014,20.182,1552,0
2016-12-05,19.94,21.107,19.94,21.058,4709,0
2016-12-06,21.203,21.204,21.083,21.204,1227,0
2016-12-07,21.01,21.204,19.259,20.718,7075,0
2016-12-08,19.503,21.156,19.503,20.718,3372,0
2016-12-09,21.01,21.156,21.01,21.156,928,0
2016-12-12,21.399,22.178,21.156,21.72,6871,0
2016-12-13,21.739,23.312,21.739,22.825,2502,0
2016-12-14,22.955,23.199,21.886,22.128,9358,0
2016-12-15,21.06,22.174,20.961,22.174,928,0
2016-12-16,21.107,22.771,21.107,22.492,3679,0
2016-12-19,21.545,22.517,21.545,21.934,1166,0
2016-12-20,21.886,22.445,20.682,21.934,10517,0
2016-12-21,21.642,22.324,21.399,21.399,2204,0
2016-12-22,22.263,22.279,21.447,21.447,3678,0
2016-12-23,22.216,22.558,21.447,21.658,3436,0
2016-12-27,21.812,22.224,21.812,22.128,1672,0
2016-12-28,21.58,22.184,21.418,22.184,953,0
2016-12-29,21.629,21.971,20.651,20.797,8483,0
2016-12-30,21.468,21.468,19.916,20.454,4854,0
2017-01-03,21.35,21.468,20.993,21.045,3995,0
2017-01-04,21.5,21.5,21.156,21.156,2240,0
2017-01-05,21.091,21.188,21.042,21.188,1800,0
2017-01-06,21.433,21.482,21.045,21.385,2654,0
2017-01-10,21.091,21.238,20.601,21.238,2391,0
2017-01-11,21.301,21.385,21.117,21.38,1428,0
2017-01-12,21.335,21.385,20.797,21.042,2281,0
2017-01-13,21.287,21.385,20.903,21.042,7080,0
2017-01-17,20.797,21.188,20.797,21.188,2289,0
2017-01-18,21.115,21.13,21.112,21.13,1736,0
2017-01-19,21.353,21.353,21.157,21.157,862,0
2017-01-20,21.14,21.188,21.091,21.188,5704,0
2017-01-24,21.091,21.385,21.091,21.335,3459,0
2017-01-25,21.335,21.335,21.238,21.268,2904,0
2017-01-26,21.385,21.385,21.091,21.335,10169,0
2017-01-27,21.385,21.385,21.091,21.14,16789,0
2017-01-30,21.385,21.385,21.14,21.302,2022,0
2017-01-31,21.335,21.385,20.944,21.335,3551,0
2017-02-01,20.939,21.363,20.939,21.269,3530,0
2017-02-02,21.352,21.352,20.868,20.961,3655,0
2017-02-03,21.295,21.295,20.601,20.748,14397,0
2017-02-06,20.504,20.651,20.357,20.406,11877,0
2017-02-07,20.944,20.944,20.504,20.552,8192,0
2017-02-08,20.552,20.797,20.357,20.552,9831,0
2017-02-09,20.651,20.798,20.357,20.357,8788,0
2017-02-10,20.651,20.846,20.406,20.406,4452,0
2017-02-13,20.898,21.074,20.538,20.538,9207,0
2017-02-14,20.552,20.599,20.307,20.504,2009,0
2017-02-15,20.699,20.699,20.454,20.504,5404,0
2017-02-16,20.601,20.875,20.504,20.504,4485,0
2017-02-17,20.307,20.568,20.307,20.307,1789,0
2017-02-21,20.307,20.671,20.014,20.16,6804,0
2017-02-22,20.552,20.962,20.014,20.266,3062,0
2017-02-23,20.357,21.042,20.035,20.237,2488,0
2017-02-24,20.1,20.113,18.742,18.869,14403,0
2017-02-27,19.329,20.402,19.329,19.623,9918,0
2017-02-28,19.788,19.819,19.574,19.574,2436,0
2017-03-01,19.867,20.424,19.672,19.769,7204,0
2017-03-02,19.819,20.063,19.672,20.063,2782,0
2017-03-03,20.26,20.576,19.833,20.26,6155,0
2017-03-06,20.16,20.16,19.623,19.72,3813,0
2017-03-07,19.916,20.014,19.72,19.72,2508,0
2017-03-08,19.725,19.996,19.672,19.672,2022,0
2017-03-09,19.884,20.256,19.884,20.21,1103,0
2017-03-10,20.21,20.452,20.21,20.307,3796,0
2017-03-13,19.703,20.552,19.594,20.307,3679,0
2017-03-14,20.357,21.482,20.307,20.307,4016,0
2017-03-15,19.672,21.055,19.672,20.304,14411,0
2017-03-16,20.307,20.993,20.095,20.307,4858,0
2017-03-17,20.406,20.406,20.406,20.406,601,0
2017-03-20,21.433,21.531,21.222,21.222,3005,0
2017-03-21,21.188,21.188,20.652,20.699,1976,0
2017-03-22,20.468,21.14,20.406,20.509,4479,0
2017-03-23,20.431,21.403,20.415,21.084,931,0
2017-03-24,20.646,20.993,20.454,20.993,952,0
2017-03-27,20.552,20.826,20.552,20.797,12012,0
2017-03-28,20.552,20.846,20.552,20.651,6914,0
2017-03-29,20.854,20.854,20.552,20.552,8153,0
2017-03-30,21.042,21.042,20.504,20.651,5842,0
2017-03-31,20.576,20.887,20.493,20.493,1907,0
2017-04-03,20.623,20.789,20.623,20.789,725,0
2017-04-04,20.789,20.866,20.789,20.837,1585,0
2017-04-05,20.837,20.837,20.542,20.658,1982,0
2017-04-10,20.887,20.887,20.197,20.443,2265,0
2017-04-11,20.591,21.675,20.345,20.345,1764,0
2017-04-12,20.397,20.641,20.148,20.641,11014,0
2017-04-13,20.641,20.641,19.901,20.345,6878,0
2017-04-17,20.247,20.247,19.897,20.099,4177,0
2017-04-18,20.197,20.197,19.557,19.557,3934,0
2017-04-19,20.197,20.197,19.458,19.508,1972,0
2017-04-20,19.064,20.129,18.692,19.853,3964,0
2017-04-21,19.803,19.95,18.818,19.803,13154,0
2017-04-24,19.458,20.247,19.458,20.197,8794,0
2017-04-25,20.641,20.641,19.34,20.531,2870,0
2017-04-26,20.395,20.395,20.1,20.295,2103,0
2017-04-27,20.453,20.69,20.369,20.69,1446,0
2017-04-28,20.69,20.69,19.952,20.493,4795,0
2017-05-01,20.148,20.542,20,20.247,8429,0
2017-05-02,20.295,20.395,19.705,20.395,6866,0
2017-05-03,20.207,20.207,19.705,19.754,10148,0
2017-05-04,19.803,20.175,19.705,19.853,6842,0
2017-05-05,19.754,20.395,19.705,19.803,2162,0
2017-05-08,19.705,20.197,19.705,19.963,5639,0
2017-05-10,19.995,19.995,19.611,19.655,4286,0
2017-05-11,19.853,20.099,19.853,19.872,657,0
2017-05-12,20.431,20.431,19.36,19.709,4172,0
2017-05-15,19.783,20.29,19.705,19.754,2095,0
2017-05-16,19.754,20.099,19.458,19.872,3263,0
2017-05-17,19.458,19.557,19.261,19.261,1292,0
2017-05-18,18.916,19.212,18.209,18.522,7419,0
2017-05-19,18.768,20.197,18.522,20.197,5751,0
2017-05-22,19.118,19.921,19.064,19.921,953,0
2017-05-23,19.114,19.627,18.995,19.458,3122,0
2017-05-24,19.237,19.31,18.916,19.31,497,0
2017-05-25,20.121,20.121,18.627,19.363,2618,0
2017-05-26,19.419,19.508,19.36,19.36,1858,0
2017-05-30,19.605,19.605,19.508,19.508,1968,0
2017-05-31,19.853,19.901,19.853,19.901,651,0
2017-06-01,20.049,20.099,19.114,19.458,2939,0
2017-06-02,19.365,19.803,19.365,19.803,512,0
2017-06-05,19.512,19.963,19.114,19.114,1562,0
2017-06-06,19.747,19.747,19.114,19.114,578,0
2017-06-07,19.655,19.655,18.965,19.655,2008,0
2017-06-08,19.044,19.606,19.044,19.606,234,0
2017-06-09,19.31,19.853,19.212,19.261,3948,0
2017-06-12,18.916,19.557,18.916,19.409,3778,0
2017-06-13,19.458,20.167,19.458,20.167,727,0
2017-06-14,19.705,19.705,19.705,19.705,497,0
2017-06-15,19.705,19.734,19.163,19.163,1016,0
2017-06-16,19.606,20.099,19.606,19.705,5310,0
2017-06-19,19.826,20,19.826,19.995,1267,0
2017-06-20,18.449,19.685,18.449,19.685,1057,0
2017-06-22,18.916,19.941,18.916,19.833,3719,0
2017-06-23,18.63,20,18.625,19.951,1714,0
2017-06-26,19.114,19.655,18.72,19.261,2550,0
2017-06-27,19.606,19.705,19.266,19.557,5232,0
2017-06-28,19.557,19.557,19.508,19.508,1914,0
2017-06-29,19.696,20.143,19.696,20.143,2777,0
2017-06-30,20.141,20.141,20.098,20.098,578,0
2017-07-03,20.143,20.143,19.349,19.542,737,0
2017-07-05,18.555,18.555,18.555,18.555,1094,0
2017-07-06,19.349,19.349,19.101,19.101,2819,0
2017-07-07,19.101,19.795,19.101,19.795,8874,0
2017-07-10,18.853,19.349,18.853,19.051,7856,0
2017-07-11,19.001,19.343,18.704,18.853,3572,0
2017-07-12,19.498,19.498,18.837,18.837,3572,0
2017-07-14,19.497,19.497,18.753,19.349,937,0
2017-07-17,18.583,18.853,18.583,18.682,1918,0
2017-07-18,18.779,18.779,18.779,18.779,591,0
2017-07-20,19.15,19.15,19.15,19.15,1037,0
2017-07-21,18.853,18.853,18.719,18.719,1947,0
2017-07-24,18.753,18.902,18.753,18.853,4277,0
2017-07-25,18.853,19.25,18.753,18.753,7066,0
2017-07-26,19.242,19.242,18.704,18.792,1018,0
2017-07-27,18.753,18.754,18.753,18.754,470,0
2017-07-28,18.732,19.022,18.732,18.952,3296,0
2017-07-31,18.902,19.001,18.704,18.704,1968,0
2017-08-01,18.902,18.902,18.902,18.902,265,0
2017-08-02,18.944,19.101,18.853,19.101,2074,0
2017-08-03,18.853,19.101,18.853,18.853,1112,0
2017-08-04,19.25,19.261,18.853,18.902,4095,0
2017-08-07,19.25,19.25,18.853,18.853,346,0
2017-08-08,19.128,19.128,19.128,19.128,990,0
2017-08-09,18.882,19.295,18.882,19.295,556,0
2017-08-10,18.902,18.902,18.853,18.853,2175,0
2017-08-11,19.15,19.15,18.902,18.902,434,0
2017-08-14,18.902,18.956,18.853,18.853,3282,0
2017-08-15,18.753,18.753,18.753,18.753,271,0
2017-08-16,18.88,18.88,18.88,18.88,103,0
2017-08-17,18.952,18.952,18.704,18.853,6292,0
2017-08-18,18.857,18.952,18.853,18.952,1252,0
2017-08-22,18.853,18.952,18.753,18.803,3936,0
2017-08-23,18.555,18.853,18.555,18.555,3665,0
2017-08-24,18.628,18.628,18.628,18.628,116,0
2017-08-25,18.654,18.774,18.357,18.774,3959,0
2017-08-28,18.555,18.853,17.761,18.853,2934,0
2017-08-29,18.853,18.853,18.853,18.853,455,0
2017-08-30,18.357,18.357,18.357,18.357,991,0
2017-08-31,18.208,18.853,17.91,17.91,4687,0
2017-09-01,18.158,18.27,18.108,18.158,2381,0
2017-09-05,18.059,18.059,17.712,17.767,11414,0
2017-09-06,17.761,17.86,17.712,17.712,1892,0
2017-09-07,17.612,17.727,17.215,17.33,7782,0
2017-09-08,17.364,17.4,17.33,17.389,1361,0
2017-09-11,17.761,17.806,17.72,17.761,1926,0
2017-09-12,17.612,17.86,17.612,17.859,4771,0
2017-09-13,17.563,18.324,17.563,18.158,16629,0
2017-09-14,18.797,18.797,18.009,18.009,2370,0
2017-09-15,18.803,18.803,17.96,18.605,3388,0
2017-09-18,18.456,18.753,18.059,18.704,1465,0
2017-09-19,18.704,18.853,18.704,18.803,4789,0
2017-09-20,18.555,18.815,18.228,18.228,8632,0
2017-09-21,18.852,18.852,18.852,18.852,216,0
2017-09-22,18.108,18.753,18.108,18.704,11142,0
2017-09-25,18.257,18.257,18.257,18.257,654,0
2017-09-26,18.505,18.757,18.505,18.704,1341,0
2017-09-27,19.083,19.15,18.704,18.704,3435,0
2017-09-28,18.952,19.845,18.952,19.498,4776,0
2017-09-29,19.051,19.25,19.001,19.001,4378,0
2017-10-02,18.902,19.26,18.902,19.091,4889,0
2017-10-03,19.101,19.349,18.853,18.853,6716,0
2017-10-04,19.125,19.2,19.125,19.2,1498,0
2017-10-05,19.15,19.2,19.101,19.19,7299,0
2017-10-06,19.35,19.35,19.1997,19.1997,689,0
2017-10-09,19,19.35,19,19.15,5583,0
2017-10-10,19.0653,19.15,19.0653,19.1499,1968,0
2017-10-11,18.95,19.2,18.65,18.8,10585,0
2017-10-12,18.8,18.9,18.65,18.65,3271,0
2017-10-13,18.901,19,18.9,18.9,1915,0
2017-10-16,18.95,19,18.9001,19,783,0
2017-10-17,19,19,18,18,4294,0
2017-10-18,18,19,17.55,18.8,11507,0
2017-10-19,18.5505,18.8,18.5505,18.65,1912,0
2017-10-20,19,19,18.7825,18.7825,266,0
2017-10-23,19,19,18.15,18.55,4103,0
2017-10-24,18.7,18.7,18.55,18.55,501,0
2017-10-25,18.145,18.715,18.145,18.65,2305,0
2017-10-26,18.95,19,18.95,19,260,0
2017-10-27,18.75,18.949,18.2364,18.949,2463,0
2017-10-30,18.8653,18.95,18.48,18.85,3841,0
2017-10-31,18.85,19,18.5,19,5055,0
2017-11-01,19,19,18.7,18.9053,2154,0
2017-11-02,18.7553,18.7553,18.7553,18.7553,379,0
2017-11-06,18.9728,18.9728,18.9728,18.9728,459,0
2017-11-07,18.1543,18.9,18.1543,18.9,5099,0
2017-11-08,18.45,18.8067,18.175,18.31,5903,0
2017-11-09,18.4843,18.4843,18.3999,18.3999,1635,0
2017-11-10,18.4,18.525,18.2,18.35,3913,0
