Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.528,12.741,12.528,12.528,6214,0
2005-03-01,12.528,12.528,11.625,12.519,17282,0
2005-03-02,12.528,12.555,12.494,12.511,7163,0
2005-03-03,12.802,12.802,12.341,12.502,1731,0
2005-03-04,13.434,13.434,12.494,12.494,12639,0
2005-03-07,12.494,12.615,12.256,12.281,9508,0
2005-03-08,12.785,12.785,12.29,12.606,5417,0
2005-03-09,12.46,12.46,12.307,12.307,799,0
2005-03-10,12.46,12.46,12.46,12.46,159,0
2005-03-11,12.247,12.299,12.059,12.299,6083,0
2005-03-14,12.494,12.494,12.494,12.494,1280,0
2005-03-15,12.341,12.341,12.153,12.213,51891,0
2005-03-16,12.434,12.434,12.186,12.334,2324,0
2005-03-17,12.359,12.46,12.153,12.161,5274,0
2005-03-18,12.153,12.186,12.093,12.093,12447,0
2005-03-21,12.025,12.025,12.025,12.025,1440,0
2005-03-22,12.299,12.299,12.299,12.299,320,0
2005-03-23,11.872,12,11.658,12,7680,0
2005-03-24,12.12,12.12,12.12,12.12,799,0
2005-03-28,12.486,12.486,12.486,12.486,159,0
2005-03-29,12.025,12.486,12.025,12.341,4314,0
2005-03-30,12.341,12.341,12.247,12.307,5977,0
2005-03-31,12.478,12.486,12.196,12.427,1222,0
2005-04-01,12.486,12.486,12.186,12.186,2585,0
2005-04-04,12.186,12.4,12.186,12.4,1040,0
2005-04-05,12.068,12.376,12.068,12.376,697,0
2005-04-06,12.025,12.169,12.025,12.169,2401,0
2005-04-07,12,12.451,11.872,12.451,6236,0
2005-04-08,11.846,12.468,11.846,12.468,1760,0
2005-04-11,11.881,12.179,11.881,12.161,2071,0
2005-04-12,11.881,12.042,11.565,11.872,4000,0
2005-04-13,12,12.468,12,12.025,3680,0
2005-04-14,12.008,12.025,12.008,12.025,326,0
2005-04-15,12.025,12.025,11.872,11.881,1840,0
2005-04-18,11.583,11.658,11.583,11.658,320,0
2005-04-19,11.727,11.727,11.727,11.727,159,0
2005-04-21,11.727,11.727,11.59,11.59,320,0
2005-04-22,11.649,11.649,11.649,11.649,320,0
2005-04-25,11.864,11.864,11.864,11.864,159,0
2005-04-26,11.573,11.573,11.565,11.565,1120,0
2005-04-27,11.752,11.752,11.47,11.539,764,0
2005-04-28,11.625,11.625,11.625,11.625,640,0
2005-04-29,11.855,11.855,11.427,11.427,2605,0
2005-05-02,11.864,11.864,11.864,11.864,159,0
2005-05-04,11.565,11.565,11.565,11.565,320,0
2005-05-05,11.864,11.872,11.864,11.872,1475,0
2005-05-09,11.565,11.855,11.565,11.846,1256,0
2005-05-10,11.734,11.734,11.734,11.734,159,0
2005-05-12,11.744,11.752,11.734,11.752,756,0
2005-05-13,13.271,13.271,11.744,11.872,7469,0
2005-05-16,11.872,12.186,11.565,12.186,6264,0
2005-05-17,11.573,12.153,11.573,12.153,1226,0
2005-05-18,11.59,11.7,11.59,11.7,1120,0
2005-05-19,11.573,11.573,11.573,11.573,1700,0
2005-05-20,11.864,11.864,11.375,11.375,1681,0
2005-05-23,11.375,11.565,11.375,11.565,961,0
2005-05-24,11.427,11.617,11.427,11.496,10241,0
2005-05-25,11.47,11.556,11.47,11.556,1120,0
2005-05-26,11.435,11.488,11.343,11.488,4480,0
2005-05-27,11.496,11.548,11.352,11.375,1440,0
2005-05-31,11.444,11.444,11.283,11.283,640,0
2005-06-01,11.343,11.343,11.343,11.343,1120,0
2005-06-02,11.249,11.283,11.249,11.249,1407,0
2005-06-06,11.444,11.444,11.444,11.444,320,0
2005-06-07,11.418,11.418,11.418,11.418,478,0
2005-06-08,11.41,11.565,11.41,11.565,1546,0
2005-06-10,11.249,11.258,11.249,11.258,2013,0
2005-06-13,11.565,11.565,11.401,11.401,1760,0
2005-06-14,11.401,11.401,11.401,11.401,727,0
2005-06-15,11.154,11.154,11.129,11.129,672,0
2005-06-16,11.137,11.427,10.942,11.12,496950,0
2005-06-17,11.633,11.811,11.444,11.811,5344,0
2005-06-20,11.479,11.777,11.479,11.777,1127,0
2005-06-21,11.744,11.872,11.744,11.872,4000,0
2005-06-22,11.872,12.486,11.872,12.486,4273,0
2005-06-23,12.494,12.494,11.47,12.281,8933,0
2005-06-24,12.29,12.29,11.889,12.161,1280,0
2005-06-27,12.341,12.341,12.256,12.256,640,0
2005-06-28,12.341,12.341,12.341,12.341,4160,0
2005-06-29,12.341,12.341,11.6,12.186,4801,0
2005-06-30,12.179,12.29,11.496,12.29,3651,0
2005-07-01,12.247,12.334,12.247,12.334,583,0
2005-07-05,12.334,12.334,11.717,12.307,2062,0
2005-07-06,12.307,12.307,11.948,12.307,4640,0
2005-07-08,12.334,12.341,12.334,12.334,1280,0
2005-07-11,11.958,12.186,11.941,12.186,3786,0
2005-07-12,12.186,12.334,12.186,12.334,2194,0
2005-07-13,12.186,12.494,11.958,12.494,1630,0
2005-07-14,12.059,12.494,12.042,12.478,2401,0
2005-07-19,12.068,12.068,12.068,12.068,423,0
2005-07-20,12.307,12.307,12.307,12.307,799,0
2005-07-21,12.307,12.307,12.186,12.186,1172,0
2005-07-22,12.494,12.494,12.494,12.494,2559,0
2005-07-25,12.683,12.683,12.11,12.341,1736,0
2005-07-26,12.494,12.494,12.494,12.494,640,0
2005-07-27,12.494,12.494,12.494,12.494,5760,0
2005-07-28,12.562,12.562,12.562,12.562,1146,0
2005-07-29,12.494,12.494,12.494,12.494,640,0
2005-08-01,12.196,12.443,11.897,12.186,4160,0
2005-08-02,11.889,12.468,11.889,12.299,1120,0
2005-08-03,12.299,12.683,12.299,12.683,2081,0
2005-08-04,12.683,12.81,12.683,12.81,1696,0
2005-08-05,13.041,13.041,12.819,12.836,689,0
2005-08-08,12.964,13.117,12.964,13.117,352,0
2005-08-09,13.245,13.655,12.921,13.655,1791,0
2005-08-10,13.69,13.69,12.998,13.409,1644,0
2005-08-15,13.126,13.126,13.126,13.126,1638,0
2005-08-16,12.819,12.819,12.716,12.716,1599,0
2005-08-17,12.494,12.81,12.494,12.81,1280,0
2005-08-19,12.494,12.938,12.059,12.519,3256,0
2005-08-22,12.059,12.085,12,12,18092,0
2005-08-23,12,12.093,12,12,3521,0
2005-08-24,12,12,11.941,12,13281,0
2005-08-25,11.948,11.948,11.941,11.941,33924,0
2005-08-26,11.941,11.941,11.872,11.872,1281,0
2005-08-29,12,12,11.931,11.941,494,0
2005-08-30,12,12.494,12,12.494,12557,0
2005-08-31,12.451,12.478,12.451,12.468,1440,0
2005-09-07,12.734,12.734,12.008,12.307,3441,0
2005-09-08,12.4,12.4,12.4,12.4,159,0
2005-09-09,12.136,12.4,12.136,12.4,478,0
2005-09-13,12.775,12.775,12.494,12.572,2239,0
2005-09-14,12.468,12.468,12.196,12.256,3739,0
2005-09-19,12.12,12.29,12.12,12.29,494,0
2005-09-20,12.035,12.29,12.035,12.29,561,0
2005-09-21,12.29,12.427,11.496,12.179,4192,0
2005-09-23,12.068,12.281,12.068,12.281,961,0
2005-09-29,11.872,12.239,11.872,12.186,3042,0
2005-10-03,11.914,12.169,11.914,12.169,799,0
2005-10-05,11.931,12.186,11.931,12.186,5328,0
2005-10-06,12.186,12.186,12.186,12.186,640,0
2005-10-07,11.923,12.186,11.872,12.186,1918,0
2005-10-11,11.905,12.186,11.905,12.186,478,0
2005-10-12,11.905,11.905,11.309,11.872,3521,0
2005-10-14,11.872,11.872,11.872,11.872,1760,0
2005-10-18,11.684,11.872,10.933,11.846,5037,0
2005-10-24,11.496,12.025,11.496,12.025,478,0
2005-10-25,12.186,12.186,12.186,12.186,640,0
2005-10-27,11.565,12.186,11.565,12.186,1760,0
2005-10-31,12.025,12.025,12.025,12.025,478,0
2005-11-01,11.717,12.025,11.232,12.025,3082,0
2005-11-02,12.186,12.186,12.025,12.025,1302,0
2005-11-03,12.247,12.247,12.025,12.144,3201,0
2005-11-04,12.186,12.186,12.186,12.186,923,0
2005-11-07,12.186,12.186,12.186,12.186,7039,0
2005-11-08,12.186,12.186,12.186,12.186,1760,0
2005-11-10,12.186,12.186,12.186,12.186,320,0
2005-11-14,12.186,12.186,12.186,12.186,1533,0
2005-11-15,12.186,12.186,12.186,12.186,1599,0
2005-11-16,12.341,12.494,12.341,12.494,3680,0
2005-11-21,12.775,12.775,12.666,12.666,320,0
2005-11-22,12.693,12.775,12.025,12.161,67531,0
2005-11-23,12.186,12.494,12.179,12.179,2174,0
2005-11-28,12.904,13.117,12.562,12.623,33205,0
2005-11-29,13.109,13.75,12.998,13.126,7031,0
2005-11-30,13.117,13.279,13.117,13.279,1503,0
2005-12-01,13.279,13.279,13.211,13.211,1678,0
2005-12-05,13.211,13.34,12.734,13.34,990,0
2005-12-06,12.904,13.007,12.844,13.007,2474,0
2005-12-07,12.972,12.972,12.964,12.964,640,0
2005-12-12,12.853,12.853,12.693,12.693,1120,0
2005-12-13,13.032,13.051,12.768,12.768,1183,0
2005-12-14,12.693,12.693,12.693,12.693,159,0
2005-12-15,12.494,12.511,12.494,12.511,1401,0
2005-12-16,12.494,13.409,12.4,13.409,3847,0
2005-12-19,13.34,13.45,13.024,13.434,1648,0
2005-12-23,13.493,13.493,13.357,13.357,799,0
2005-12-27,12.878,13.493,12.878,13.493,863,0
2005-12-29,12.998,13.409,12.998,13.409,320,0
2006-01-03,13.426,13.434,13.426,13.434,1120,0
2006-01-05,13.126,13.126,12.904,13.126,2639,0
2006-01-06,12.964,13.236,12.775,12.819,1852,0
2006-01-09,12.81,12.81,12.299,12.657,3165,0
2006-01-10,12.562,12.562,12.494,12.494,4718,0
2006-01-11,12.359,12.725,12.29,12.725,1918,0
2006-01-12,13.007,13.228,13.007,13.126,6256,0
2006-01-13,13.766,13.766,13.638,13.638,1355,0
2006-01-17,13.228,13.228,13.228,13.228,152,0
2006-01-18,13.126,13.126,12.468,12.597,5351,0
2006-01-19,12.99,13.015,12.99,13.015,305,0
2006-01-20,13.109,13.109,13.1,13.109,762,0
2006-01-23,12.725,12.725,12.693,12.693,762,0
2006-01-24,12.203,12.468,12.008,12.307,2629,0
2006-01-26,12.144,12.307,12.144,12.307,2031,0
2006-01-27,12.307,12.468,12.307,12.468,1217,0
2006-01-30,12.468,12.468,12.468,12.468,561,0
2006-01-31,12.307,12.307,12.136,12.136,2133,0
2006-02-01,12.307,12.307,12.136,12.136,493,0
2006-02-02,12.136,12.161,12.136,12.161,623,0
2006-02-03,12.136,12.46,12.136,12.46,1323,0
2006-02-06,12.144,12.693,12.144,12.144,5335,0
2006-02-07,12.186,12.693,12.186,12.693,1712,0
2006-02-08,12.793,12.827,12.443,12.519,4057,0
2006-02-10,12.367,12.367,12.367,12.367,152,0
2006-02-13,12.103,12.103,12.103,12.103,305,0
2006-02-14,12.153,12.153,12.153,12.153,1067,0
2006-02-15,12.4,12.4,12.203,12.203,914,0
2006-02-16,12.468,12.468,12.239,12.468,2768,0
2006-02-17,12.758,12.758,12.153,12.153,762,0
2006-02-21,12.153,12.153,12.153,12.153,1372,0
2006-02-22,12.307,12.307,12.307,12.307,303,0
2006-02-23,12.169,12.169,12.169,12.169,1067,0
2006-02-27,12.169,12.169,12.169,12.169,535,0
2006-03-02,11.905,11.905,11.881,11.881,3386,0
2006-03-03,12.153,12.153,12.136,12.136,380,0
2006-03-06,11.649,11.649,11.649,11.649,2407,0
2006-03-07,11.872,11.983,11.676,11.676,607,0
2006-03-16,11.811,11.811,11.811,11.811,152,0
2006-03-21,11.811,11.811,11.479,11.479,10533,0
2006-03-22,11.258,11.59,11.258,11.59,4411,0
2006-03-23,12.11,12.11,12.11,12.11,152,0
2006-03-24,11.7,11.794,11.565,11.641,1810,0
2006-03-27,11.684,11.803,11.59,11.59,6925,0
2006-03-28,11.539,11.803,11.462,11.47,5790,0
2006-03-29,11.752,11.752,11.479,11.479,502,0
2006-03-30,11.479,11.727,11.479,11.727,6274,0
2006-03-31,11.59,11.59,11.462,11.462,762,0
2006-04-03,11.744,11.803,11.505,11.803,3078,0
2006-04-04,11.462,11.462,11.462,11.462,3170,0
2006-04-05,11.803,12.051,11.803,12.051,1980,0
2006-04-07,12.051,12.367,12.008,12.367,5815,0
2006-04-10,12.103,12.103,12.103,12.103,152,0
2006-04-11,12.068,12.068,12.068,12.068,611,0
2006-04-12,12.068,12.203,12.068,12.203,5765,0
2006-04-13,12.179,12.179,12.179,12.179,152,0
2006-04-17,12.376,12.376,12.376,12.376,458,0
2006-04-18,12.085,12.494,12.042,12.392,2151,0
2006-04-19,12.502,12.589,12.076,12.076,2782,0
2006-04-27,12.186,12.562,12.186,12.307,3062,0
2006-04-28,12.758,12.964,12.615,12.615,2127,0
2006-05-01,12.861,12.861,12.861,12.861,1067,0
2006-05-03,12.537,12.861,12.468,12.468,7776,0
2006-05-05,12.324,12.468,12.324,12.367,2470,0
2006-05-08,12.758,12.758,12.758,12.758,762,0
2006-05-09,12.451,12.451,12.451,12.451,686,0
2006-05-15,12.468,12.468,12.299,12.299,1067,0
2006-05-16,12.144,12.144,12.144,12.144,351,0
2006-05-17,12.144,12.144,12.144,12.144,764,0
2006-05-23,12.427,12.427,11.734,11.734,1067,0
2006-05-24,11.709,12.307,11.583,12.307,12132,0
2006-05-25,12.144,12.153,12.136,12.144,2600,0
2006-05-31,12.161,12.196,12.144,12.144,662,0
2006-06-02,12.468,12.468,12.376,12.376,533,0
2006-06-07,12.307,12.468,12.307,12.468,9129,0
2006-06-08,12.427,12.427,12.427,12.427,230,0
2006-06-12,12.41,12.41,11.811,11.811,662,0
2006-06-13,12.307,12.46,12.307,12.46,914,0
2006-06-14,12.443,12.468,12.384,12.384,2604,0
2006-06-15,12.468,12.468,12.468,12.468,230,0
2006-06-20,12.136,12.136,11.855,11.855,3004,0
2006-06-21,12.307,12.307,12.307,12.307,1980,0
2006-06-22,12.247,12.367,12.247,12.367,8688,0
2006-06-23,12.367,12.46,12.307,12.367,3155,0
2006-06-27,12.367,12.367,12.059,12.367,2827,0
2006-06-30,12.103,12.264,11.914,12.256,1331,0
2006-07-07,11.965,11.965,11.965,11.965,159,0
2006-07-10,11.923,12.41,11.923,12.203,4008,0
2006-07-11,12.103,12.103,12.103,12.103,610,0
2006-07-12,12.307,12.307,12.307,12.307,2107,0
2006-07-14,12.273,12.273,12.273,12.273,458,0
2006-07-17,12.273,12.273,11.965,11.965,758,0
2006-07-18,12.008,12.008,12.008,12.008,762,0
2006-07-24,11.881,12.059,11.881,11.941,4882,0
2006-07-25,11.641,12.008,11.641,12.008,1695,0
2006-07-26,11.975,12.051,11.975,11.992,9754,0
2006-07-27,12.051,12.12,11.975,12.12,5669,0
2006-08-03,12.042,12.042,11.975,11.975,3162,0
2006-08-04,11.975,12.076,11.975,12.008,1477,0
2006-08-07,11.983,11.983,11.811,11.811,6070,0
2006-08-08,11.811,11.811,11.811,11.811,1011,0
2006-08-09,11.811,11.846,11.811,11.846,915,0
2006-08-10,12.127,12.127,12.127,12.127,458,0
2006-08-11,11.692,11.905,11.505,11.676,2514,0
2006-08-14,11.641,11.649,11.583,11.649,4724,0
2006-08-15,11.53,11.53,11.283,11.318,1976,0
2006-08-16,11.452,11.452,11.427,11.452,4343,0
2006-08-17,11.427,11.427,11.427,11.427,1021,0
2006-08-18,11.435,11.479,11.401,11.479,2590,0
2006-08-21,11.676,11.676,11.513,11.513,321,0
2006-08-22,11.768,11.768,11.641,11.641,731,0
2006-08-23,11.777,11.777,11.641,11.709,914,0
2006-08-24,11.761,12.307,11.761,12.008,12292,0
2006-08-25,12.307,12.307,12.103,12.136,2821,0
2006-08-28,12.161,12.307,12.161,12.281,1296,0
2006-08-29,12.136,12.136,11.958,12.136,1142,0
2006-08-30,12.017,12.017,12.017,12.017,337,0
2006-08-31,12.136,12.136,12.136,12.136,762,0
2006-09-01,12.239,12.239,12.136,12.136,586,0
2006-09-05,12.307,12.307,12.307,12.307,2111,0
2006-09-06,12.367,12.451,12.307,12.392,837,0
2006-09-07,11.794,11.975,11.794,11.821,7739,0
2006-09-08,11.965,11.965,11.803,11.803,3051,0
2006-09-11,11.744,11.744,11.352,11.352,2171,0
2006-09-12,11.301,11.318,11.283,11.309,3100,0
2006-09-13,11.352,11.488,11.352,11.488,1296,0
2006-09-14,11.565,11.676,11.565,11.676,1715,0
2006-09-19,11.479,11.658,11.479,11.658,3124,0
2006-09-21,11.649,11.709,11.617,11.709,4426,0
2006-09-22,11.811,11.811,11.649,11.649,1217,0
2006-09-27,11.811,11.811,11.641,11.641,610,0
2006-09-28,11.658,11.744,11.658,11.744,610,0
2006-09-29,12.468,12.468,12.093,12.093,11265,0
2006-10-02,12.307,12.307,11.897,11.905,932,0
2006-10-03,11.905,11.905,11.676,11.676,978,0
2006-10-04,11.709,11.905,11.709,11.905,15965,0
2006-10-06,12.008,12.008,11.811,11.811,2600,0
2006-10-09,11.709,11.709,11.709,11.709,320,0
2006-10-10,12.203,12.203,11.717,11.717,622,0
2006-10-12,12.161,12.161,12.136,12.153,1429,0
2006-10-16,11.821,12.324,11.709,12.042,11568,0
2006-10-17,12.068,12.068,12.068,12.068,152,0
2006-10-23,11.709,11.709,11.513,11.59,3869,0
2006-10-24,11.846,11.846,11.556,11.556,471,0
2006-10-25,11.734,11.744,11.649,11.676,4871,0
2006-10-26,11.744,11.752,11.744,11.752,2703,0
2006-10-27,11.744,11.744,11.744,11.744,226,0
2006-10-30,11.744,11.752,11.744,11.744,1006,0
2006-10-31,11.676,11.676,11.641,11.649,12499,0
2006-11-01,11.7,11.7,11.617,11.617,65410,0
2006-11-02,11.479,11.479,11.479,11.479,152,0
2006-11-03,11.6,11.6,11.6,11.6,1142,0
2006-11-06,11.583,11.583,11.583,11.583,823,0
2006-11-07,11.608,11.734,11.6,11.734,762,0
2006-11-08,11.931,11.931,11.931,11.931,152,0
2006-11-09,11.811,11.811,11.811,11.811,458,0
2006-11-10,11.931,11.992,11.931,11.992,991,0
2006-11-13,12,12.562,11.923,12.392,13701,0
2006-11-14,12.468,12.562,12.392,12.468,9220,0
2006-11-15,12.519,12.632,12.519,12.562,14707,0
2006-11-16,12.528,12.528,12.528,12.528,1217,0
2006-11-17,12.494,12.502,12.494,12.502,328,0
2006-11-20,12.562,12.693,12.307,12.307,7080,0
2006-11-22,12.213,12.213,12.136,12.136,305,0
2006-11-27,11.965,11.965,11.914,11.914,463,0
2006-11-28,11.905,11.905,11.905,11.905,1181,0
2006-11-29,12.196,12.468,12.196,12.468,1942,0
2006-11-30,12.136,12.468,11.846,12.434,5678,0
2006-12-04,12.4,12.46,12.29,12.29,3287,0
2006-12-06,12.392,12.392,12.324,12.324,1386,0
2006-12-07,12.334,12.632,12.334,12.562,1222,0
2006-12-12,12.562,12.562,12.562,12.562,152,0
2006-12-13,12.468,12.468,12.468,12.468,1577,0
2006-12-14,12.528,12.632,12.528,12.632,1921,0
2006-12-15,12.519,12.519,12.478,12.478,647,0
2006-12-22,12.878,13.015,12.468,12.468,14120,0
2006-12-26,12.632,12.64,12.502,12.502,2481,0
2006-12-28,12.632,12.709,12.632,12.709,1443,0
2006-12-29,13.1,13.1,12.981,13.067,1529,0
2007-01-03,12.861,13.126,12.861,13.126,9983,0
2007-01-04,13.126,13.45,13.126,13.126,11129,0
2007-01-05,12.998,13.067,12.802,13.067,2363,0
2007-01-08,13.075,13.091,13.075,13.091,3201,0
2007-01-09,13.1,13.117,13.1,13.117,305,0
2007-01-11,12.836,12.836,12.836,12.836,305,0
2007-01-12,12.87,12.948,12.87,12.931,1257,0
2007-01-16,12.956,12.956,12.931,12.956,2133,0
2007-01-17,12.956,13.117,12.896,12.896,1471,0
2007-01-18,12.861,13.058,12.64,12.676,17259,0
2007-01-19,13.144,13.144,12.802,12.802,1437,0
2007-01-22,12.931,13.203,12.87,12.878,4414,0
2007-01-23,12.649,12.649,12.649,12.649,442,0
2007-01-25,12.87,12.87,12.793,12.836,3681,0
2007-01-26,12.836,12.836,12.836,12.836,142,0
2007-01-29,12.725,12.725,12.725,12.725,149,0
2007-01-30,12.615,12.709,12.519,12.519,9289,0
2007-02-02,12.981,12.981,12.58,12.58,1250,0
2007-02-05,12.528,12.528,12.502,12.519,2514,0
2007-02-06,12.519,12.519,12.519,12.519,719,0
2007-02-07,12.836,13.1,12.351,12.478,4169,0
2007-02-08,12.623,12.623,12.511,12.511,1580,0
2007-02-12,12.502,12.597,12.035,12.597,3649,0
2007-02-14,12.384,12.384,12.384,12.384,142,0
2007-02-15,12.519,12.545,12.519,12.528,576,0
2007-02-20,12.657,12.87,12.657,12.87,11696,0
2007-02-21,12.699,12.699,12.683,12.693,1437,0
2007-02-22,12.693,12.693,12.519,12.519,1160,0
2007-02-23,12.572,12.87,12.555,12.87,8442,0
2007-02-26,12.555,12.555,12.555,12.555,334,0
2007-02-27,12.562,12.562,12.555,12.555,718,0
2007-02-28,12.555,12.555,12.555,12.555,430,0
2007-03-01,12.606,12.606,12.519,12.519,1023,0
2007-03-02,12.519,12.519,12.519,12.519,862,0
2007-03-07,12.693,12.693,12.519,12.519,1748,0
2007-03-08,12.273,12.64,12.273,12.64,381,0
2007-03-12,12.827,12.827,12.64,12.683,971,0
2007-03-14,12.64,12.64,12.64,12.64,1365,0
2007-03-15,12.64,12.64,12.299,12.299,1494,0
2007-03-16,12.683,12.693,12.589,12.589,23120,0
2007-03-21,12.693,12.693,12.693,12.693,430,0
2007-03-22,12.793,12.793,12.725,12.725,1149,0
2007-03-23,12.606,12.606,12.606,12.606,601,0
2007-03-26,12.725,12.725,12.725,12.725,288,0
2007-03-27,12.572,12.572,11.838,12.351,2299,0
2007-03-28,12.451,12.451,12.384,12.384,942,0
2007-03-29,12.623,12.623,12.351,12.351,719,0
2007-03-30,12.709,12.709,12.709,12.709,142,0
2007-04-03,12.693,12.693,12.693,12.693,1725,0
2007-04-04,12.693,12.693,12.519,12.519,1776,0
2007-04-05,12.443,12.519,12.443,12.519,288,0
2007-04-10,12.693,12.693,12.693,12.693,6949,0
2007-04-11,12.418,12.519,12.418,12.519,654,0
2007-04-12,12.519,12.519,12.519,12.519,678,0
2007-04-16,12.623,12.623,12.486,12.486,1470,0
2007-04-17,12.486,12.486,12.486,12.486,560,0
2007-04-18,12.555,12.555,12.264,12.264,1771,0
2007-04-19,12.615,12.649,12.615,12.649,774,0
2007-04-23,12.307,12.519,12.179,12.519,4030,0
2007-04-24,12.418,12.555,12.351,12.555,1725,0
2007-04-25,12.351,12.87,12.351,12.87,8418,0
2007-04-26,12.972,12.972,12.87,12.87,2445,0
2007-04-27,12.827,12.887,12.758,12.758,17685,0
2007-04-30,12.81,12.81,12.725,12.725,8289,0
2007-05-01,12.683,12.734,12.519,12.657,2626,0
2007-05-02,12.537,12.58,12.537,12.58,1295,0
2007-05-07,12.572,12.572,12.572,12.572,762,0
2007-05-08,12.537,12.537,12.537,12.537,156,0
2007-05-10,12.775,12.775,12.775,12.775,1437,0
2007-05-11,12.528,12.793,12.519,12.793,2415,0
2007-05-14,12.725,12.725,12.725,12.725,289,0
2007-05-15,12.725,12.725,12.725,12.725,217,0
2007-05-16,12.519,12.545,12.519,12.519,1185,0
2007-05-21,12.443,12.519,12.351,12.519,3629,0
2007-05-22,12.75,12.793,12.75,12.793,711,0
2007-05-23,12.384,12.418,12.351,12.351,4024,0
2007-05-30,12.785,12.785,12.768,12.768,1899,0
2007-06-01,12.376,12.376,12.351,12.367,1152,0
2007-06-06,12.351,12.351,12.351,12.351,243,0
2007-06-07,12.555,12.555,12.528,12.528,665,0
2007-06-12,12.519,12.519,12.519,12.519,142,0
2007-06-13,12.351,12.351,12.351,12.351,1334,0
2007-06-15,12.359,12.359,12.068,12.068,5669,0
2007-06-18,12.093,12.46,12.093,12.144,1726,0
2007-06-19,12.486,12.486,12.273,12.273,1920,0
2007-06-21,12.161,12.273,11.828,11.914,1437,0
2007-06-22,11.744,11.975,11.744,11.975,576,0
2007-06-25,11.777,11.777,11.777,11.777,288,0
2007-06-28,11.777,12.11,11.752,12.11,3165,0
2007-07-02,11.881,11.881,11.768,11.855,1295,0
2007-07-06,12.169,12.186,12.169,12.186,1437,0
2007-07-09,12.196,12.359,12.196,12.359,288,0
2007-07-11,11.872,11.889,11.872,11.889,430,0
2007-07-18,11.905,11.905,11.777,11.777,576,0
2007-07-19,12,12,11.983,11.983,288,0
2007-07-20,11.828,11.828,11.786,11.786,1969,0
2007-07-23,11.803,11.803,11.777,11.777,576,0
2007-07-24,11.752,11.752,11.548,11.548,1523,0
2007-07-25,11.275,11.275,10.122,11.146,16979,0
2007-07-26,11.301,11.301,11.129,11.129,2299,0
2007-07-27,11.129,11.129,11.129,11.129,2156,0
2007-07-30,10.618,11.129,10.618,11.129,1767,0
2007-07-31,11.47,11.47,11.47,11.47,142,0
2007-08-01,11.301,11.301,10.797,10.797,776,0
2007-08-02,11.12,11.734,11.12,11.727,3693,0
2007-08-03,11.41,11.838,11.41,11.838,4302,0
2007-08-06,11.137,11.137,11.129,11.129,288,0
2007-08-09,11.821,11.821,11.318,11.335,2158,0
2007-08-10,11.811,11.821,11.452,11.452,1149,0
2007-08-13,11.318,11.375,10.771,10.848,2326,0
2007-08-14,11.069,11.129,11.069,11.129,1984,0
2007-08-15,11.129,11.214,10.608,10.642,7938,0
2007-08-16,10.608,11.052,10.608,11.052,296,0
2007-08-17,11.129,11.129,11.103,11.103,1149,0
2007-08-20,11.103,11.103,11.103,11.103,430,0
2007-08-24,11.103,11.103,11.103,11.103,576,0
2007-08-28,11.129,11.435,11.129,11.232,2225,0
2007-08-29,11.129,11.129,11.103,11.103,861,0
2007-08-30,11.301,11.301,11.103,11.103,1749,0
2007-08-31,11.129,11.129,11.129,11.129,719,0
2007-09-04,11.103,11.103,11.103,11.103,288,0
2007-09-06,11.129,11.129,11.129,11.129,1167,0
2007-09-10,11.043,11.129,11.043,11.129,1098,0
2007-09-12,11.197,11.786,11.197,11.301,14952,0
2007-09-13,11.335,11.608,11.232,11.335,8550,0
2007-09-17,11.301,11.301,11.301,11.301,762,0
2007-09-18,11.301,11.649,11.301,11.649,7574,0
2007-09-19,11.266,11.301,11.266,11.301,2156,0
2007-09-20,11.617,11.617,11.617,11.617,2156,0
2007-09-21,11.617,11.617,11.548,11.548,1309,0
2007-09-24,11.301,11.47,11.301,11.47,1206,0
2007-09-26,11.548,11.548,11.41,11.513,10752,0
2007-09-27,11.197,11.401,10.959,11.112,2029,0
2007-09-28,11.232,11.513,11.232,11.479,4695,0
2007-10-01,11.232,11.232,11.232,11.232,288,0
2007-10-02,11.479,11.479,11.479,11.479,142,0
2007-10-03,11.241,11.241,11.241,11.241,430,0
2007-10-04,11.232,11.232,11.232,11.232,2156,0
2007-10-05,11.335,11.335,11.129,11.129,2551,0
2007-10-08,11.129,11.129,11.129,11.129,1437,0
2007-10-09,11.129,11.129,11.129,11.129,2364,0
2007-10-10,11.052,11.189,11.027,11.027,2738,0
2007-10-11,10.848,11.129,10.848,11.129,1295,0
2007-10-12,11.129,11.129,11.12,11.129,1235,0
2007-10-16,11.129,11.129,11.129,11.129,1235,0
2007-10-18,11.154,11.154,10.959,10.994,1149,0
2007-10-19,10.994,11.41,10.994,11.41,719,0
2007-10-25,11.163,11.163,11.163,11.163,576,0
2007-10-26,11.129,11.224,11.129,11.197,9887,0
2007-10-29,11.47,11.47,11.47,11.47,288,0
2007-11-01,11.137,11.137,11.129,11.129,2838,0
2007-11-05,10.994,10.994,10.856,10.856,862,0
2007-11-06,10.848,10.882,10.848,10.848,914,0
2007-11-07,10.882,10.882,10.779,10.779,2066,0
2007-11-08,10.779,11.401,10.608,11.401,1514,0
2007-11-09,11.146,11.146,10.608,10.608,719,0
2007-11-12,11.129,11.462,11.06,11.06,3622,0
2007-11-13,10.762,11.12,10.608,10.779,2411,0
2007-11-14,11.06,11.06,11.06,11.06,430,0
2007-11-15,10.736,10.745,10.507,10.608,6038,0
2007-11-16,10.608,10.779,10.608,10.779,3593,0
2007-11-19,10.668,10.668,10.429,10.574,5646,0
2007-11-21,10.848,10.848,10.26,10.26,1783,0
2007-11-23,10.429,10.429,10.26,10.26,2143,0
2007-11-26,10.26,10.463,10.26,10.463,288,0
2007-11-27,10.507,10.507,10.507,10.507,2445,0
2007-11-28,10.771,10.771,10.26,10.429,9410,0
2007-11-29,10.463,10.71,10.429,10.701,23861,0
2007-12-04,10.71,10.719,10.087,10.26,5969,0
2007-12-05,10.36,10.429,10.325,10.325,9327,0
2007-12-06,10.26,10.309,10.226,10.309,1755,0
2007-12-07,10.455,10.455,10.293,10.309,1834,0
2007-12-10,10.429,10.429,10.429,10.429,1334,0
2007-12-11,10.481,10.481,10.429,10.429,1113,0
2007-12-12,10.429,10.429,10.429,10.429,1437,0
2007-12-13,10.351,10.429,10.26,10.343,6612,0
2007-12-14,10.26,10.26,10.26,10.26,142,0
2007-12-17,10.325,10.325,10.087,10.105,1552,0
2007-12-21,10.429,10.429,9.832,9.832,10982,0
2007-12-24,10.079,10.087,9.857,9.867,8107,0
2007-12-26,10.351,10.71,9.772,10.71,10918,0
2007-12-27,10.26,10.26,10.26,10.26,226,0
2007-12-28,11.53,11.53,10.805,10.805,862,0
2007-12-31,10.873,11.129,10.26,11.129,935,0
2008-01-07,11.326,11.326,11.189,11.189,1295,0
2008-01-08,10.668,10.668,10.668,10.668,288,0
2008-01-09,11.258,11.258,11.258,11.258,288,0
2008-01-10,10.542,10.542,10.542,10.542,288,0
2008-01-11,10.762,10.762,10.762,10.762,288,0
2008-01-14,10.771,11.197,10.26,10.779,2489,0
2008-01-17,10.26,10.26,9.4217,9.901,3821,0
2008-01-18,10.062,11.292,9.695,11.06,3933,0
2008-01-23,11.018,11.018,11.018,11.018,730,0
2008-01-24,11.018,11.462,10.524,11.462,5314,0
2008-01-25,10.325,10.325,10.325,10.325,338,0
2008-01-28,9.559,9.976,9.559,9.976,610,0
2008-01-29,10.351,10.351,9.3369,9.585,9694,0
2008-01-30,10.317,10.325,10.317,10.317,1906,0
2008-01-31,10.684,10.684,10.684,10.684,272,0
2008-02-01,10.317,10.693,10.317,10.693,878,0
2008-02-04,10.693,10.693,10.693,10.693,133,0
2008-02-05,10.325,11.06,10.317,11.06,3565,0
2008-02-06,10.762,11.06,10.762,11.06,405,0
2008-02-08,10.317,10.684,10.317,10.412,2286,0
2008-02-11,11.018,11.018,10.317,10.317,705,0
2008-02-12,11.018,11.018,10.967,10.967,543,0
2008-02-13,10.412,10.412,10.412,10.412,272,0
2008-02-15,10.515,10.515,10.515,10.515,365,0
2008-02-19,10.542,10.608,10.317,10.386,2183,0
2008-02-20,10.317,10.317,10.317,10.317,1006,0
2008-02-21,10.334,10.334,10.317,10.317,591,0
2008-02-26,10.317,10.317,10.208,10.208,1085,0
2008-02-27,10.317,10.317,10.317,10.317,812,0
2008-02-28,10.105,10.139,10.036,10.139,1363,0
2008-03-07,9.585,9.585,9.585,9.585,745,0
2008-03-10,9.585,9.585,9.551,9.551,3748,0
2008-03-11,9.4978,9.4978,9.2174,9.2174,26993,0
2008-03-12,9.2174,9.2174,8.8501,8.8501,1778,0
2008-03-13,8.8501,8.8592,8.8421,8.8501,3255,0
2008-03-14,8.9183,8.9183,8.9183,8.9183,543,0
2008-03-17,8.714,8.714,8.671,8.671,1526,0
2008-03-18,8.5089,8.5859,8.5089,8.5859,12594,0
2008-03-19,8.5177,8.5177,8.5177,8.5177,272,0
2008-03-20,8.5518,8.7991,8.5518,8.7991,866,0
2008-03-24,8.6118,9.755,8.6118,9.721,5145,0
2008-03-25,9.661,9.661,9.661,9.661,133,0
2008-03-28,9.2428,9.568,9.2259,9.568,4008,0
2008-04-02,9.593,9.593,9.4828,9.4828,1491,0
2008-04-03,9.3967,9.4485,9.3967,9.4145,1894,0
2008-04-04,9.0292,9.08,8.8592,9.08,2072,0
2008-04-07,8.6799,9.0387,8.6799,8.6971,14027,0
2008-04-08,8.9615,8.9784,8.8671,8.8671,2849,0
2008-04-09,8.6879,8.8501,8.5518,8.8501,2552,0
2008-04-10,8.5859,8.7742,8.5859,8.7742,3516,0
2008-04-11,8.663,9.0292,8.663,8.663,1338,0
2008-04-14,8.5767,9.0387,8.2956,9.0387,14244,0
2008-04-16,9.2174,9.585,9.1234,9.585,9926,0
2008-04-17,9.2174,9.2174,9.2174,9.2174,133,0
2008-04-18,9.721,9.721,9.721,9.721,133,0
2008-04-21,9.585,9.661,9.3879,9.661,1611,0
2008-04-22,10.309,10.309,9.2174,9.2174,272,0
2008-04-23,9.585,9.609,9.4485,9.4485,6207,0
2008-04-24,9.4978,9.585,9.4978,9.585,4917,0
2008-04-28,9.2936,9.2936,9.1234,9.2005,8015,0
2008-04-29,9.2005,9.2005,9.192,9.2005,6512,0
2008-04-30,9.2005,9.2005,9.2005,9.2005,610,0
2008-05-01,10.309,10.309,9.951,9.951,405,0
2008-05-05,9.909,9.909,9.78,9.884,4493,0
2008-05-06,9.2174,9.884,9.209,9.209,2141,0
2008-05-07,9.884,9.884,9.884,9.884,133,0
2008-05-08,9.772,9.78,9.3116,9.78,638,0
2008-05-09,9.739,9.772,9.739,9.772,1382,0
2008-05-12,9.67,9.67,9.593,9.593,543,0
2008-05-13,10.277,10.277,9.3539,9.634,4309,0
2008-05-14,9.3623,9.951,9.2174,9.951,1667,0
2008-05-15,9.951,9.951,9.951,9.951,133,0
2008-05-16,9.927,9.927,9.927,9.927,133,0
2008-05-19,9.951,9.951,9.2513,9.3284,543,0
2008-05-21,9.2861,9.695,9.2861,9.559,1736,0
2008-05-23,9.857,9.857,9.857,9.857,133,0
2008-05-27,9.747,9.772,9.747,9.772,2993,0
2008-05-28,9.634,9.634,9.634,9.634,1954,0
2008-05-29,9.2936,9.3284,9.2936,9.2936,2714,0
2008-05-30,9.3369,9.4385,9.3369,9.4385,2303,0
2008-06-02,9.3967,9.3967,9.2861,9.2936,6035,0
2008-06-03,9.2861,9.4385,9.2428,9.2861,10161,0
2008-06-04,9.209,9.2428,9.209,9.2428,272,0
2008-06-06,9.3707,9.4046,9.3707,9.4046,272,0
2008-06-13,9.2343,9.2343,9.2343,9.2343,685,0
2008-06-16,9.3623,9.3623,9.2005,9.3623,3481,0
2008-06-17,9.209,9.209,9.1572,9.1572,202,0
2008-06-18,9.1148,9.1148,8.8843,8.8843,1218,0
2008-06-19,8.8762,8.9183,8.8762,8.9183,280,0
2008-06-20,8.9953,8.9953,8.9953,8.9953,677,0
2008-06-23,8.8501,8.9183,8.8501,8.9183,1929,0
2008-06-24,8.8501,8.8501,8.8501,8.8501,3988,0
2008-06-25,8.8501,8.8501,8.671,8.671,1189,0
2008-06-26,8.663,8.663,8.4748,8.5258,2234,0
2008-06-27,8.5004,8.5004,8.5004,8.5004,5831,0
2008-06-30,8.816,8.9183,8.5599,8.5599,2575,0
2008-07-02,8.5258,8.5427,8.4748,8.4748,2854,0
2008-07-03,8.5177,8.5177,8.4835,8.4835,272,0
2008-07-07,8.4919,8.6369,8.4151,8.4151,1512,0
2008-07-08,8.6199,8.6199,8.6199,8.6199,338,0
2008-07-09,8.4748,8.4748,8.4748,8.4748,415,0
2008-07-11,8.2614,8.3554,8.2614,8.3554,338,0
2008-07-14,8.3213,8.3213,8.0395,8.125,5786,0
2008-07-15,8.108,8.1676,8.108,8.1676,2017,0
2008-07-16,7.9883,8.0139,7.886,7.886,766,0
2008-07-17,7.886,8.9615,7.8518,8.7742,7277,0
2008-07-18,8.142,8.3638,8.0993,8.108,3137,0
2008-07-21,8.108,8.2785,8.0139,8.2785,3653,0
2008-07-22,7.9286,8.9615,7.9286,8.0651,2849,0
2008-07-23,7.8518,8.125,7.8433,8.125,405,0
2008-07-25,7.9883,8.0651,7.9883,8.0651,272,0
2008-07-28,7.9628,7.9628,7.7749,7.7749,2983,0
2008-07-29,8.0395,8.108,8.0395,8.108,1357,0
2008-07-30,8.0822,8.1676,8.0481,8.0481,932,0
2008-07-31,8.108,8.108,8.108,8.108,1085,0
2008-08-01,7.7749,7.7749,7.7749,7.7749,751,0
2008-08-04,7.7408,7.9286,7.4592,7.9286,1897,0
2008-08-05,7.7408,7.7408,7.7408,7.7408,2015,0
2008-08-06,8.108,8.108,7.5359,7.6556,2303,0
2008-08-07,7.6299,7.6299,7.6299,7.6299,993,0
2008-08-08,7.7408,7.7408,7.7408,7.7408,1119,0
2008-08-11,7.9286,7.9286,7.758,7.758,543,0
2008-08-12,7.6639,7.6897,7.6639,7.6897,2475,0
2008-08-13,7.6639,7.7408,7.6639,7.7408,1628,0
2008-08-15,8.0907,8.108,7.997,8.108,5391,0
2008-08-18,7.8518,7.8518,7.7408,7.7408,2257,0
2008-08-19,9.2005,9.2174,7.7408,7.7408,1151,0
2008-08-25,7.7408,7.7408,7.6639,7.7408,2714,0
2008-08-29,8.108,8.7991,8.108,8.6369,2303,0
2008-09-02,8.1761,8.4748,7.6299,7.6299,6183,0
2008-09-03,7.7408,8.5089,7.7323,8.4835,5955,0
2008-09-09,8.6971,8.6971,7.6639,7.6639,2820,0
2008-09-10,7.7664,7.7664,7.7664,7.7664,133,0
2008-09-12,7.7664,8.108,7.7664,8.108,2286,0
2008-09-15,7.6556,7.6897,7.6556,7.6897,1218,0
2008-09-16,7.6299,7.6299,7.4422,7.4422,5036,0
2008-09-18,7.4422,7.4422,7.041,7.1859,4770,0
2008-09-19,7.7664,7.7664,7.1859,7.1859,405,0
2008-09-22,7.1859,7.1859,6.8192,6.8192,16968,0
2008-09-23,6.8192,6.8192,6.6314,6.6314,20379,0
2008-09-24,6.6314,7.3739,6.6314,6.9813,3242,0
2008-09-25,7.0068,7.0581,6.435,7.0068,33258,0
2008-09-26,7.0068,7.0068,6.4265,6.6228,28878,0
2008-09-29,6.324,6.5972,6.3071,6.5972,4131,0
2008-09-30,6.4522,6.6314,6.4522,6.6314,2820,0
2008-10-01,6.6314,6.6314,6.4522,6.4522,2391,0
2008-10-02,6.6314,6.6314,6.6314,6.6314,4009,0
2008-10-03,6.6314,6.7082,6.6314,6.7082,6810,0
2008-10-06,6.4607,6.6314,6.4522,6.4522,812,0
2008-10-07,7.7664,7.7664,6.4522,6.4522,3296,0
2008-10-08,7.6384,7.6384,7.6384,7.6384,272,0
2008-10-09,7.3739,7.3739,6.3157,6.4691,2548,0
2008-10-10,6.3071,7.5531,6.3071,6.4522,711,0
2008-10-13,6.8192,6.8192,6.7765,6.7765,610,0
2008-10-14,6.6314,7.314,6.0083,7.314,5256,0
2008-10-16,6.2471,6.9641,6.2471,6.9641,2432,0
2008-10-17,6.7082,7.1775,6.7082,6.8958,1656,0
2008-10-20,7.3739,7.3739,7.3739,7.3739,1357,0
2008-10-21,6.8534,6.8534,6.8534,6.8534,133,0
2008-10-22,6.8534,6.8534,6.8534,6.8534,805,0
2008-10-24,6.9641,6.9641,6.9641,6.9641,951,0
2008-10-27,6.8534,7.0068,6.0425,7.0068,6847,0
2008-10-28,7.0068,7.0068,7.0068,7.0068,2423,0
2008-10-29,6.5631,6.93,6.5631,6.8534,2983,0
2008-10-30,6.8958,6.8958,6.6656,6.6656,1423,0
2008-10-31,6.768,6.768,6.768,6.768,305,0
2008-11-03,7.1179,7.2801,7.1179,7.2801,543,0
2008-11-04,7.0068,7.1859,7.0068,7.1859,387,0
2008-11-05,6.6401,6.6401,6.4181,6.6314,3119,0
2008-11-06,6.6314,7.314,6.6314,7.314,1718,0
2008-11-07,6.8448,7.075,6.196,6.802,5170,0
2008-11-12,6.8958,6.8958,6.8958,6.8958,1357,0
2008-11-14,6.9641,6.9641,6.9641,6.9641,543,0
2008-11-17,6.8192,6.8192,6.6401,6.6401,3660,0
2008-11-18,6.7082,6.785,6.7082,6.785,774,0
2008-11-19,6.5204,6.5801,6.5204,6.5801,272,0
2008-11-20,6.6314,6.6314,6.4522,6.546,5326,0
2008-11-21,6.0595,6.0937,6.0595,6.068,2300,0
2008-11-24,5.7437,5.8973,5.2232,5.8973,3195,0
2008-11-26,5.6926,5.8973,5.6926,5.8973,1275,0
2008-12-01,6.2559,6.3412,6.2559,6.3412,1086,0
2008-12-02,6.3412,6.3412,6.3412,6.3412,133,0
2008-12-03,6.3753,6.5204,6.3753,6.5204,2260,0
2008-12-04,5.9402,6.4265,5.9402,6.4265,2291,0
2008-12-08,6.2814,6.29,5.9487,6.2559,3413,0
2008-12-11,6.1705,6.196,6.1705,6.196,1491,0
2008-12-12,6.6314,6.6314,6.6314,6.6314,475,0
2008-12-15,6.4691,6.8874,6.4691,6.8874,897,0
2008-12-16,6.9641,6.9641,6.9641,6.9641,1633,0
2008-12-23,6.8192,6.8192,6.8192,6.8192,272,0
2008-12-24,7.1179,9.884,7.1179,8.2956,70443,0
2008-12-26,8.108,8.108,8.108,8.108,677,0
2008-12-29,8.2614,8.2614,8.108,8.1846,930,0
2008-12-30,6.4862,8.2956,6.2645,6.4094,50354,0
2008-12-31,7.408,7.4422,6.6401,7.4422,6510,0
2009-01-02,6.4265,7.7408,6.4265,7.7408,1762,0
2009-01-05,8.1846,8.3296,8.1846,8.3296,1762,0
2009-01-06,7.0837,7.792,7.041,7.792,3148,0
2009-01-07,7.297,7.297,6.93,6.93,812,0
2009-01-12,7.024,7.2032,6.9385,6.9385,5600,0
2009-01-13,6.9641,7.041,6.9641,6.9641,3933,0
2009-01-16,7.1691,7.2459,6.5801,7.1605,1340,0
2009-01-21,6.6483,6.6483,6.6483,6.6483,128,0
2009-01-22,6.6057,6.6483,6.6057,6.6483,335,0
2009-01-23,6.5801,6.5801,5.9314,5.9314,5872,0
2009-01-26,5.6158,5.6158,5.4194,5.4194,1680,0
2009-01-27,5.317,5.4194,5.317,5.4194,2613,0
2009-01-28,5.4194,5.4194,5.1805,5.3341,4583,0
2009-01-29,5.3426,5.3426,5.1805,5.1805,942,0
2009-01-30,4.0539,5.4111,3.1236,5.4111,46103,0
2009-02-02,4.9585,4.9927,4.9501,4.9501,1995,0
2009-02-03,5.0354,5.0354,4.7965,4.8902,3865,0
2009-02-05,4.7196,4.7792,4.7196,4.7708,5153,0
2009-02-09,4.9842,4.9842,4.7282,4.8561,9492,0
2009-02-11,5.317,5.3256,5.317,5.3256,936,0
2009-02-12,5.2659,5.2659,5.2659,5.2659,646,0
2009-02-13,4.8222,4.9244,4.8222,4.9244,3941,0
2009-02-17,4.7196,4.7196,4.7196,4.7196,1152,0
2009-02-18,4.6428,4.7965,4.3356,4.3613,37194,0
2009-02-19,4.2588,4.455,4.2588,4.455,1672,0
2009-02-20,4.5404,4.5404,4.5404,4.5404,515,0
2009-02-24,4.6599,4.6599,4.2928,4.3442,9038,0
2009-02-25,4.2928,4.2928,4.2928,4.2928,128,0
2009-02-26,4.438,4.455,4.438,4.455,4895,0
2009-02-27,5.2572,5.7609,4.3014,4.3014,12853,0
2009-03-02,4.3442,4.3442,4.2928,4.2928,657,0
2009-03-03,4.6513,4.7025,4.6513,4.7025,1156,0
2009-03-05,4.6513,4.7623,4.6513,4.7623,450,0
2009-03-06,4.2758,4.2758,4.2588,4.2588,3750,0
2009-03-10,4.5659,4.6428,4.5659,4.5659,8085,0
2009-03-11,4.7196,4.7196,4.7196,4.7196,182,0
2009-03-13,4.6428,4.6428,4.6428,4.6428,4522,0
2009-03-17,4.8391,4.8817,4.8391,4.8391,873,0
2009-03-18,4.8391,4.8817,4.7367,4.8477,1590,0
2009-03-19,4.8477,4.8902,4.8477,4.8477,4094,0
2009-03-20,4.8391,4.8391,4.8391,4.8391,1310,0
2009-03-25,4.7965,4.7965,4.7965,4.7965,333,0
2009-03-26,4.7111,4.7111,4.455,4.455,386,0
2009-03-30,4.5659,4.5659,4.5659,4.5659,1293,0
2009-03-31,4.7196,4.8391,4.7196,4.8391,1090,0
2009-04-07,4.8391,4.8391,4.8391,4.8391,2071,0
2009-04-16,4.7965,4.7965,4.7965,4.7965,128,0
2009-04-17,4.8391,4.9927,4.8391,4.9927,7630,0
2009-04-20,4.9842,4.9842,4.8391,4.8391,774,0
2009-04-23,4.6428,4.6428,4.6428,4.6428,450,0
2009-04-24,4.7965,4.7965,4.7965,4.7965,128,0
2009-04-27,4.7965,4.7965,4.7965,4.7965,163,0
2009-04-29,4.7196,4.8391,4.7196,4.8391,5942,0
2009-04-30,4.7196,4.7792,4.7196,4.7196,3746,0
2009-05-01,4.7196,4.8391,4.7196,4.8391,1452,0
2009-05-04,4.9927,5.0354,4.8391,5.0354,8525,0
2009-05-05,4.9585,7.6639,4.8391,5.1805,3875,0
2009-05-06,5.3426,5.846,5.3426,5.8036,2970,0
2009-05-07,6.3327,7.408,4.8391,4.8477,20401,0
2009-05-08,5.3768,6.196,5.3001,5.6926,8525,0
2009-05-11,5.4194,5.5902,5.4194,5.5902,723,0
2009-05-13,5.573,5.573,5.2146,5.539,2089,0
2009-05-15,4.8561,4.8561,4.8561,4.8561,454,0
2009-05-18,4.9585,5.3256,4.9585,5.1378,5651,0
2009-05-19,5.3001,5.7522,5.3001,5.7522,1185,0
2009-05-20,4.9927,5.4621,4.9927,5.3426,975,0
2009-05-21,5.0354,5.4194,5.0354,5.4194,640,0
2009-05-22,5.0781,5.0781,5.0781,5.0781,1349,0
2009-05-26,5.3768,5.3768,5.3768,5.3768,259,0
2009-05-27,4.7965,5.3084,4.7965,5.2402,797,0
2009-05-28,5.3001,5.3001,5.3001,5.3001,128,0
2009-05-29,5.2402,5.2402,5.2402,5.2402,689,0
2009-06-02,5.2402,5.573,5.2402,5.573,397,0
2009-06-04,5.6244,5.7694,5.0354,5.7694,4901,0
2009-06-05,5.2914,5.7012,5.2659,5.3597,1293,0
2009-06-08,5.4024,6.5374,5.4024,6.5118,7830,0
2009-06-09,6.5631,6.5631,5.3084,5.3084,4779,0
2009-06-10,5.4024,6.0512,5.4024,5.9742,6853,0
2009-06-11,5.9912,5.9997,5.9912,5.9997,646,0
2009-06-12,6.0338,6.0338,6.0338,6.0338,128,0
2009-06-15,5.7863,6.29,5.7863,6.29,790,0
2009-06-16,6.1193,6.1193,6.1193,6.1193,128,0
2009-06-23,7.7323,7.7323,7.7323,7.7323,128,0
2009-06-24,6.9727,6.9727,6.9641,6.9641,259,0
2009-06-26,6.5801,6.5801,6.5801,6.5801,1854,0
2009-07-13,7.041,7.041,7.041,7.041,160,0
2009-07-21,5.8121,6.0512,5.6926,5.8036,3775,0
2009-07-22,6.324,6.3923,6.324,6.3923,1937,0
2009-07-24,6.3923,6.3923,6.3923,6.3923,0,0
2009-07-27,5.7268,6.8534,5.7268,6.29,8700,0
2009-07-28,6.29,6.29,6.29,6.29,0,0
2009-07-29,5.8718,5.8718,5.6926,5.7268,1828,0
2009-07-30,5.7694,5.7694,5.6926,5.7694,905,0
2009-07-31,6.2729,6.2729,6.2729,6.2729,2585,0
2009-08-03,6.2729,6.2729,6.2729,6.2729,0,0
2009-08-04,6.3753,6.3839,6.3753,6.3839,664,0
2009-08-05,6.3839,6.3839,6.3839,6.3839,0,0
2009-08-06,6.3839,6.4607,6.3839,6.4607,646,0
2009-08-07,6.4436,6.93,6.4436,6.93,749,0
2009-08-10,5.9656,6.9216,5.9656,6.9216,515,0
2009-08-11,6.9216,6.9216,6.9216,6.9216,0,0
2009-08-12,6.9216,6.9216,6.9216,6.9216,0,0
2009-08-13,6.9216,6.9216,6.9216,6.9216,0,0
2009-08-14,6.9216,6.9216,6.9216,6.9216,0,0
2009-08-19,6.8703,6.9045,6.6656,6.6656,1968,0
2009-08-20,6.196,6.196,6.196,6.196,1680,0
2009-08-24,6.4436,6.8703,6.4436,6.8703,1793,0
2009-08-25,6.196,6.196,6.196,6.196,5956,0
2009-09-01,5.7437,5.7779,5.6926,5.6926,2702,0
2009-09-04,6.4862,6.5631,6.3839,6.3839,515,0
2009-09-15,5.9146,5.9146,5.906,5.906,521,0
2009-09-18,5.8888,6.0425,5.7012,5.8204,2195,0
2009-09-21,5.7863,6.196,5.7863,6.0767,3462,0
2009-09-24,6.0767,6.0767,5.6926,5.6926,1518,0
2009-09-28,5.846,5.846,5.846,5.846,233,0
2009-09-29,5.8204,5.8204,5.8204,5.8204,565,0
2009-10-01,5.7012,5.846,5.6926,5.846,4629,0
2009-10-07,6.162,6.162,5.7095,5.7268,710,0
2009-10-09,5.9997,5.9997,5.6926,5.9912,3692,0
2009-10-12,5.6926,5.6926,5.6926,5.6926,259,0
2009-10-13,5.7353,5.7353,5.7353,5.7353,128,0
2009-10-16,6.29,6.29,5.8036,5.9997,905,0
2009-10-19,6.0083,6.3071,5.9997,6.3071,6650,0
2009-10-20,6.1535,6.1535,6.1535,6.1535,259,0
2009-10-21,5.8036,5.846,4.7623,5.846,11961,0
2009-10-27,5.1549,5.1549,5.1549,5.1549,665,0
2009-10-29,5.9997,6.1193,4.7623,5.4194,6837,0
2009-11-02,5.4194,5.4194,5.4194,5.4194,1426,0
2009-11-05,5.539,5.539,5.539,5.539,269,0
2009-11-09,5.5048,5.573,5.4961,5.573,1766,0
2009-11-10,5.4111,6.1193,5.3426,6.1193,14928,0
2009-11-11,5.6158,5.6158,5.3512,5.3768,905,0
2009-11-12,5.3853,5.3853,5.3853,5.3853,286,0
2009-11-16,5.3853,5.4194,5.3426,5.3426,675,0
2009-11-17,5.3426,5.4194,5.0182,5.4194,1928,0
2009-11-19,4.7623,4.8391,4.6428,4.6683,3835,0
2009-11-20,4.8391,4.8391,4.8391,4.8391,259,0
2009-11-23,5.1207,5.3341,5.1207,5.3341,2258,0
2009-11-30,5.2232,5.2488,4.5659,4.7623,11808,0
2009-12-01,4.7196,4.7367,4.7196,4.7196,2454,0
2009-12-02,4.7367,4.7623,4.455,4.455,7357,0
2009-12-03,4.4722,4.5404,4.455,4.5404,3875,0
2009-12-08,4.455,4.4722,4.455,4.4722,915,0
2009-12-09,4.455,4.455,4.3697,4.3697,1696,0
2009-12-10,4.421,4.4294,4.3697,4.421,1988,0
2009-12-11,4.6428,4.6428,4.6428,4.6428,15502,0
2009-12-15,4.2844,4.2844,4.2844,4.2844,781,0
2009-12-16,4.2844,4.4722,4.2844,4.455,6482,0
2009-12-17,4.2672,4.2672,4.2672,4.2672,396,0
2009-12-18,4.455,4.455,4.3356,4.3356,2841,0
2009-12-21,4.438,4.7623,4.4294,4.6428,9935,0
2009-12-22,4.6428,4.7965,4.6428,4.7965,2454,0
2009-12-23,4.3613,4.694,4.3442,4.694,1162,0
2009-12-24,4.4722,4.4722,4.4722,4.4722,1293,0
2009-12-28,4.6428,4.6428,4.6428,4.6428,444,0
2009-12-30,4.6428,5.0354,4.6428,5.0354,6144,0
2009-12-31,5.0694,5.0694,4.8391,4.8391,1293,0
2010-01-05,4.9159,4.9501,4.6428,4.6428,4338,0
2010-01-07,4.7623,4.7792,4.7623,4.7792,386,0
2010-01-11,4.9159,4.9159,4.6428,4.6856,6647,0
2010-01-12,4.8391,4.8391,4.8391,4.8391,1808,0
2010-01-13,4.8391,4.8391,4.8306,4.8391,3462,0
2010-01-14,5.0781,5.2828,4.8648,5.0781,3860,0
2010-01-15,5.0269,5.0269,4.9414,4.9414,3321,0
2010-01-19,5.0354,5.0781,4.8732,4.9757,5990,0
2010-01-21,5.0781,5.0781,4.6428,4.8049,5168,0
2010-01-22,4.8135,5.0269,4.788,4.8049,17730,0
2010-01-25,4.694,4.8732,4.694,4.7965,11108,0
2010-01-26,4.7965,4.8732,4.7965,4.7965,4931,0
2010-01-27,4.7965,4.7965,4.7965,4.7965,1231,0
2010-01-28,4.7965,4.7965,4.549,4.6428,3814,0
2010-01-29,4.5659,4.7111,4.5404,4.7111,8978,0
2010-02-01,4.7111,4.7111,4.7111,4.7111,861,0
2010-02-02,4.7111,4.8732,4.7025,4.8732,16423,0
2010-02-03,4.8732,5.3341,4.8732,5.3084,11197,0
2010-02-04,5.2061,5.3256,5.2061,5.2572,2855,0
2010-02-05,5.2146,5.3937,5.2061,5.3937,10261,0
2010-02-08,5.3682,5.5304,5.2659,5.5304,5135,0
2010-02-09,5.3001,5.684,5.3001,5.607,5618,0
2010-02-10,5.6328,5.8121,5.6328,5.6926,3568,0
2010-02-11,5.4279,5.8121,5.4111,5.5902,2112,0
2010-02-12,5.8378,5.8546,5.684,5.8204,8829,0
2010-02-16,5.8121,5.8121,5.8121,5.8121,852,0
2010-02-17,5.7268,5.846,5.7095,5.8036,7000,0
2010-02-18,5.795,5.8888,5.7012,5.8121,4906,0
2010-02-19,5.8121,5.8121,5.7694,5.7694,4317,0
2010-02-22,5.7353,5.8121,5.7012,5.8121,15652,0
2010-02-23,6.0851,6.0851,6.0083,6.0083,1262,0
2010-02-25,5.8888,6.0851,5.4111,6.017,5290,0
2010-02-26,6.0083,6.017,5.8888,5.8888,7865,0
2010-03-01,5.9487,5.9487,5.7694,5.9314,10011,0
2010-03-02,5.957,5.9742,5.9314,5.9314,10599,0
2010-03-03,6.0083,6.1193,6.0083,6.0595,6752,0
2010-03-04,6.1363,6.1363,5.9742,5.9828,5722,0
2010-03-05,6.2814,6.5033,6.2814,6.4607,1475,0
2010-03-08,6.3071,6.8703,6.2471,6.5972,15982,0
2010-03-09,6.7082,6.7338,6.6741,6.6741,1887,0
2010-03-10,6.5374,7.314,6.5374,7.314,2092,0
2010-03-11,7.2715,7.5191,6.7935,7.3653,5045,0
2010-03-12,6.7082,6.8448,5.8888,6.4181,54024,0
2010-03-15,6.4181,6.4607,6.4181,6.4607,2886,0
2010-03-16,6.7082,6.7082,6.4181,6.5033,746,0
2010-03-17,7.1519,7.1519,6.8448,6.8448,2952,0
2010-03-18,6.8106,7.1519,6.8106,7.1519,4103,0
2010-03-19,6.5204,7.2884,6.5204,6.9813,1968,0
2010-03-22,6.5546,7.2884,6.5546,6.8276,2593,0
2010-03-23,6.93,7.2117,6.4691,6.4691,4019,0
2010-03-24,6.4522,7.0668,6.4265,6.4607,5414,0
2010-03-25,6.4181,6.5033,6.4181,6.5033,1231,0
2010-03-29,6.4862,6.6741,6.4862,6.5291,3844,0
2010-03-30,6.4181,6.4778,6.4181,6.4607,2338,0
2010-03-31,6.4181,6.4181,6.4181,6.4181,1107,0
2010-04-07,6.3412,6.3412,6.3412,6.3412,1846,0
2010-04-08,6.3839,6.3839,6.3839,6.3839,122,0
2010-04-12,6.4094,7.5787,6.4094,7.314,20157,0
2010-04-13,7.1092,7.4507,7.1092,7.2884,1501,0
2010-04-14,6.3498,7.6214,6.3498,7.5274,985,0
2010-04-15,6.9471,6.9641,6.5204,6.7593,1693,0
2010-04-16,6.8534,6.8958,6.7338,6.7508,7845,0
2010-04-19,6.6143,6.7424,6.5033,6.5033,2763,0
2010-04-20,6.5631,6.5972,6.5631,6.5972,634,0
2010-04-21,6.5631,6.6228,6.5631,6.6228,1355,0
2010-04-22,6.5801,7.425,6.2985,7.0325,3376,0
2010-04-26,6.9471,7.4678,6.9216,7.0923,1851,0
2010-04-27,7.075,7.075,6.9558,6.9558,369,0
2010-04-29,6.7935,6.8361,6.785,6.8361,739,0
2010-04-30,6.785,6.913,6.785,6.913,2214,0
2010-05-05,7.5105,7.5105,6.3669,6.9045,8527,0
2010-05-06,6.9385,7.2117,6.401,6.8106,6668,0
2010-05-11,6.785,6.785,6.6741,6.7593,1475,0
2010-05-12,6.785,6.8106,6.5972,6.6483,4927,0
2010-05-14,6.879,6.879,6.8276,6.8276,369,0
2010-05-17,6.7424,6.785,6.5033,6.6483,4060,0
2010-05-18,6.6996,6.7424,6.657,6.7167,538,0
2010-05-19,6.6483,6.7082,6.5887,6.5887,3692,0
2010-05-20,6.5801,6.5801,6.3839,6.3839,4336,0
2010-05-21,6.5801,6.5801,6.5801,6.5801,122,0
2010-05-24,6.5801,6.5801,6.5801,6.5801,122,0
2010-05-25,6.5801,6.5801,6.5801,6.5801,248,0
2010-05-27,6.9471,6.9471,6.5546,6.7082,3076,0
2010-05-28,6.785,6.785,6.785,6.785,616,0
2010-06-02,6.785,6.785,6.785,6.785,2953,0
2010-06-04,6.2985,6.5715,6.2985,6.5715,763,0
2010-06-07,6.6825,6.7338,6.3157,6.3157,2628,0
2010-06-08,6.5801,6.5801,6.5801,6.5801,149,0
2010-06-09,6.5801,6.6314,6.5801,6.6314,1599,0
2010-06-15,6.5801,6.5801,6.5801,6.5801,739,0
2010-06-16,6.5801,6.5801,6.5801,6.5801,1599,0
2010-06-17,6.5801,6.5801,6.5801,6.5801,2461,0
2010-06-18,7.2117,7.2544,7.075,7.2202,3545,0
2010-06-21,6.5887,6.5887,6.5887,6.5887,141,0
2010-06-23,6.7338,7.2544,6.7338,6.7424,2706,0
2010-06-24,6.3839,6.4691,5.4878,6.4691,3974,0
2010-06-25,6.0937,6.6228,6.0937,6.6228,3814,0
2010-06-30,6.4181,6.4181,6.4181,6.4181,122,0
2010-07-01,6.7424,6.7424,6.7424,6.7424,1355,0
2010-07-02,6.4181,6.4181,6.3669,6.3669,616,0
2010-07-06,6.546,6.546,6.162,6.2985,1305,0
2010-07-07,6.0937,6.0937,6.0937,6.0937,122,0
2010-07-08,6.2985,6.2985,6.2985,6.2985,1936,0
2010-07-19,5.9402,5.9402,5.9402,5.9402,1231,0
2010-07-22,6.2217,6.2985,6.2217,6.2985,4307,0
2010-07-26,6.2985,6.3327,6.2985,6.2985,1322,0
2010-07-27,6.2985,6.2985,6.2985,6.2985,985,0
2010-07-28,6.0937,6.0937,6.0425,6.0937,676,0
2010-07-29,5.9402,5.9402,5.9402,5.9402,1234,0
2010-07-30,6.0851,6.4181,6.0851,6.4181,2126,0
2010-08-02,5.957,5.957,5.8121,5.8121,861,0
2010-08-03,6.068,6.2047,6.068,6.1535,616,0
2010-08-04,6.1448,6.1448,6.0767,6.0767,248,0
2010-08-06,5.8888,5.8888,5.8888,5.8888,348,0
2010-08-09,5.8888,5.8888,5.6926,5.7181,1140,0
2010-08-10,5.6926,5.7012,5.1976,5.5646,1827,0
2010-08-11,5.6926,5.6926,5.6926,5.6926,491,0
2010-08-13,5.6926,5.6926,5.6926,5.6926,122,0
2010-08-16,5.6926,5.6926,5.6926,5.6926,122,0
2010-08-19,6.0767,6.0767,6.0767,6.0767,122,0
2010-08-20,5.6926,6.0767,5.6926,6.0767,1716,0
2010-08-27,6.0851,6.0851,5.3256,5.3256,739,0
2010-08-31,5.3512,5.4878,5.3256,5.4024,4167,0
2010-09-02,5.4878,5.4878,5.4878,5.4878,186,0
2010-09-03,5.4878,5.4878,5.4878,5.4878,1164,0
2010-09-07,5.684,5.6926,5.684,5.6926,1475,0
2010-09-08,5.6926,5.6926,5.6926,5.6926,597,0
2010-09-14,5.7181,5.7181,5.6584,5.684,1553,0
2010-09-15,6.785,6.785,6.0851,6.0851,248,0
2010-09-16,5.8888,5.8888,5.8888,5.8888,248,0
2010-09-20,6.0937,6.0937,6.0937,6.0937,248,0
2010-09-21,5.8888,5.8888,5.6926,5.6926,3930,0
2010-09-22,5.8888,5.8888,5.8888,5.8888,1355,0
2010-09-24,5.8546,5.8546,5.7181,5.7181,313,0
2010-09-27,5.7353,5.7437,5.6926,5.7353,1197,0
2010-09-29,5.8546,5.9656,5.8546,5.9656,739,0
2010-09-30,6.0425,6.0425,6.0425,6.0425,122,0
2010-10-01,6.0937,6.0937,6.0937,6.0937,122,0
2010-10-04,5.6926,5.7181,5.6926,5.6926,1009,0
2010-10-05,5.6926,5.6926,5.6926,5.6926,1076,0
2010-10-07,6.0338,6.2302,5.7012,6.2302,4710,0
2010-10-08,5.7609,6.2217,5.7609,6.2217,250,0
2010-10-11,6.2729,6.2729,5.8888,5.9229,2146,0
2010-10-15,5.7012,5.7012,5.7012,5.7012,369,0
2010-10-19,6.2047,6.2047,6.2047,6.2047,2977,0
2010-10-21,6.179,6.179,5.8204,6.0937,3458,0
2010-10-22,5.8804,5.8804,5.7181,5.7694,8891,0
2010-10-26,5.8204,5.8546,5.8121,5.8546,2891,0
2010-10-27,5.8121,6.3071,5.8121,6.3071,10705,0
2010-10-29,5.9314,6.3327,5.9314,6.29,2214,0
2010-11-01,6.0937,6.0937,6.0937,6.0937,122,0
2010-11-02,6.4181,6.4607,6.196,6.4607,714,0
2010-11-05,6.3412,6.5801,6.3412,6.5033,11999,0
2010-11-09,5.3682,6.2645,5.2488,6.2559,3021,0
2010-11-10,6.1876,6.1876,6.1876,6.1876,1398,0
2010-11-11,6.1279,6.1279,6.1279,6.1279,122,0
2010-11-15,6.3412,6.3412,6.2814,6.2985,1195,0
2010-11-19,6.5033,6.913,6.068,6.068,2583,0
2010-11-24,6.6656,6.6656,6.1448,6.1448,4406,0
2010-11-29,6.8616,6.913,6.179,6.913,4443,0
2010-11-30,6.8616,6.8616,6.2302,6.2729,6810,0
2010-12-06,6.3669,6.6911,6.3669,6.6911,369,0
2010-12-07,6.3839,6.3923,6.3753,6.3753,1566,0
2010-12-08,6.3581,7.297,6.3581,6.8276,18436,0
2010-12-09,6.8106,6.8106,6.6825,6.6825,5290,0
2010-12-10,6.5033,6.5033,6.3753,6.4094,6527,0
2010-12-13,6.5033,6.546,6.4181,6.546,8748,0
2010-12-14,6.546,6.546,6.5374,6.546,7012,0
2010-12-15,6.546,6.546,6.546,6.546,4307,0
2010-12-16,6.546,6.5887,6.546,6.546,5147,0
2010-12-17,6.546,6.5715,6.546,6.546,13261,0
2010-12-20,6.546,6.5887,6.4691,6.5887,10034,0
2010-12-21,7.0837,7.1092,7.0668,7.0668,3076,0
2010-12-27,6.9641,6.9641,6.9641,6.9641,122,0
2010-12-29,7.1092,7.1092,7.1092,7.1092,122,0
2010-12-31,7.1092,7.1092,6.9558,6.9558,1747,0
2011-01-03,7.1092,7.1092,7.1092,7.1092,1231,0
2011-01-04,7.1092,7.1092,7.1008,7.1092,4661,0
2011-01-05,7.1947,7.1947,7.1947,7.1947,616,0
2011-01-06,6.9983,7.024,6.9558,6.9558,3015,0
2011-01-07,7.3994,7.4934,7.3057,7.314,3398,0
2011-01-10,7.3568,7.5191,7.3568,7.4422,5411,0
2011-01-11,7.5958,7.6811,7.5274,7.5958,3705,0
2011-01-12,7.6981,7.7238,7.6214,7.7238,3667,0
2011-01-13,7.8518,7.8518,7.6811,7.7323,1480,0
2011-01-18,7.4422,7.4678,7.4422,7.4678,929,0
2011-01-19,7.4678,7.4678,7.4678,7.4678,1362,0
2011-01-20,7.3226,7.3226,7.2373,7.2544,1523,0
2011-01-21,7.2801,7.2801,7.2544,7.2544,1951,0
2011-01-24,7.3226,7.3312,7.3226,7.3226,1594,0
2011-01-25,7.3057,7.3397,7.2544,7.3397,704,0
2011-01-26,7.2544,7.4165,7.2544,7.4165,1955,0
2011-01-28,7.314,7.314,7.297,7.297,878,0
2011-02-01,7.997,8.0225,7.9628,7.9628,2364,0
2011-02-02,8.0139,8.0225,7.9542,7.9542,532,0
2011-02-03,7.8603,7.9371,7.8603,7.9371,704,0
2011-02-04,7.8518,7.8518,7.7664,7.7664,2298,0
2011-02-07,7.8091,7.8091,7.7664,7.7664,998,0
2011-02-09,7.7664,7.7664,7.7664,7.7664,468,0
2011-02-11,7.8091,7.8091,7.7664,7.7664,5387,0
2011-02-14,7.7664,8.0993,7.7664,8.0993,3959,0
2011-02-15,8.0993,8.0993,7.6811,7.6811,12312,0
2011-02-16,7.6811,7.6811,7.6811,7.6811,352,0
2011-02-17,7.6811,7.6811,7.6811,7.6811,352,0
2011-02-18,7.6811,7.7238,7.6811,7.6811,1408,0
2011-02-22,7.8091,7.8091,7.8091,7.8091,506,0
2011-02-23,7.6811,7.6811,7.5958,7.6726,1741,0
2011-02-24,7.6811,7.6811,7.6811,7.6811,236,0
2011-02-25,7.6897,7.7494,7.6043,7.647,2034,0
2011-02-28,7.7238,7.7238,7.7238,7.7238,173,0
2011-03-01,7.7238,7.7238,7.7238,7.7238,236,0
2011-03-02,7.7238,7.7238,7.7238,7.7238,468,0
2011-03-03,7.7238,7.7238,7.7238,7.7238,1459,0
2011-03-08,7.7238,7.7664,7.7238,7.7664,699,0
2011-03-17,7.5787,7.5787,7.5787,7.5787,116,0
2011-03-22,7.5787,7.5787,7.314,7.314,1874,0
2011-03-23,7.5616,7.5702,7.5616,7.5702,352,0
2011-03-24,7.314,7.314,7.3057,7.3057,1171,0
2011-03-25,7.4678,7.4678,7.4678,7.4678,2597,0
2011-03-28,7.5274,7.5274,7.5274,7.5274,116,0
2011-03-29,7.3057,7.3057,7.3057,7.3057,640,0
2011-03-30,7.3057,7.3312,7.2544,7.2544,2844,0
2011-04-05,7.2459,7.2459,7.2459,7.2459,116,0
2011-04-06,7.2459,7.2544,7.2459,7.2544,820,0
2011-04-07,7.1519,7.3397,6.9045,7.3397,5583,0
2011-04-15,7.1691,7.1691,7.0668,7.0668,4335,0
2011-04-18,7.3824,7.3824,6.5631,6.9641,15190,0
2011-04-20,7.0495,7.0495,7.041,7.041,894,0
2011-04-21,7.1008,7.1008,7.1008,7.1008,587,0
2011-04-25,7.0837,7.0837,6.6741,6.913,2812,0
2011-04-26,6.9727,7.2459,6.9727,7.2459,704,0
2011-04-27,7.041,7.2032,7.024,7.2032,2584,0
2011-04-28,6.6996,6.8276,6.5715,6.5972,7453,0
2011-04-29,6.9983,7.1691,6.7424,7.1691,14415,0
2011-05-03,7.075,7.075,6.8703,6.8703,1171,0
2011-05-04,7.1605,7.1605,6.5887,6.8276,11981,0
2011-05-06,6.7424,6.785,6.7424,6.7593,3632,0
2011-05-09,6.785,6.7935,6.7424,6.7424,14186,0
2011-05-10,6.6996,6.7167,6.5715,6.5715,3884,0
2011-05-11,6.6143,6.6143,6.1876,6.2389,8349,0
2011-05-12,6.2729,6.2729,6.2729,6.2729,626,0
2011-05-16,6.29,6.3412,6.2814,6.3412,352,0
2011-05-17,6.3157,6.3753,6.2729,6.3753,415,0
2011-05-19,6.3753,6.401,6.3753,6.401,4749,0
2011-05-20,6.3839,6.4691,6.3581,6.3581,4671,0
2011-05-23,6.7424,6.7424,6.2729,6.2729,2053,0
2011-05-24,6.3839,6.7167,6.3157,6.401,7839,0
2011-05-25,6.3669,6.6143,6.2729,6.6143,8552,0
2011-05-26,6.4949,6.8616,6.4949,6.8616,2111,0
2011-05-27,6.8448,6.8448,6.8192,6.8192,1641,0
2011-05-31,6.8361,6.8361,6.5033,6.5204,3641,0
2011-06-01,6.6143,6.6483,6.6143,6.6483,494,0
2011-06-02,6.6143,6.6143,6.6143,6.6143,352,0
2011-06-06,6.8192,6.8192,6.4949,6.8106,471,0
2011-06-07,6.93,6.93,6.5374,6.5374,1899,0
2011-06-08,7.1605,7.1605,6.5204,6.6825,2812,0
2011-06-09,6.9641,6.9641,6.5887,6.6911,3046,0
2011-06-10,6.913,6.9641,6.5033,6.6996,1840,0
2011-06-13,6.9385,6.9385,6.6228,6.7424,2829,0
2011-06-14,6.7338,6.8192,6.5715,6.7765,2156,0
2011-06-16,6.8276,6.8276,6.7424,6.7424,236,0
2011-06-17,6.6911,6.6996,6.5118,6.6057,886,0
2011-06-20,6.4949,6.6143,6.401,6.4436,12435,0
2011-06-22,6.4436,6.4862,6.4436,6.4862,352,0
2011-06-23,6.5118,6.5204,6.4436,6.4862,2110,0
2011-06-24,6.5546,6.5546,6.4436,6.4436,2271,0
2011-06-28,6.5546,6.5546,6.546,6.546,352,0
2011-06-30,6.5715,6.8192,6.5715,6.6741,8551,0
2011-07-01,6.802,6.802,6.6143,6.6911,985,0
2011-07-05,6.7765,7.1263,6.6143,6.7593,14575,0
2011-07-06,6.7593,6.7593,6.6996,6.6996,2119,0
2011-07-07,6.7508,7.2459,6.6996,6.6996,12653,0
2011-07-08,6.802,6.802,6.657,6.6825,5366,0
2011-07-11,6.7424,6.7424,6.657,6.657,3749,0
2011-07-18,6.6143,6.6143,6.6143,6.6143,116,0
2011-07-19,6.6228,6.6228,6.6143,6.6143,2110,0
2011-07-20,6.6483,6.6741,6.6143,6.6741,2681,0
2011-07-21,6.657,6.7338,6.657,6.7338,2285,0
2011-07-22,6.657,6.657,6.657,6.657,236,0
2011-07-25,6.4862,6.5801,6.4862,6.4862,9754,0
2011-07-26,6.4778,6.6825,6.4778,6.657,4757,0
2011-07-27,6.6656,6.9983,6.401,6.5887,1171,0
2011-07-28,6.5033,6.5118,6.4949,6.4949,652,0
2011-07-29,6.401,6.4862,6.401,6.4862,2939,0
2011-08-01,6.5118,6.5291,6.5033,6.5291,1992,0
2011-08-02,6.4607,6.4607,6.401,6.401,6814,0
2011-08-04,6.401,6.401,6.401,6.401,236,0
2011-08-08,6.401,6.401,6.401,6.401,2380,0
2011-08-09,6.435,6.435,5.9742,5.9742,3397,0
2011-08-10,5.9997,6.7593,5.8036,6.7593,3163,0
2011-08-12,6.6143,6.6143,5.957,5.957,587,0
2011-08-15,6.068,6.6143,6.068,6.5118,671,0
2011-08-16,6.6143,6.6143,6.5374,6.5715,633,0
2011-08-18,6.2302,6.3923,6.196,6.3581,1440,0
2011-08-19,6.2302,6.2645,6.2047,6.2302,1055,0
2011-08-22,6.1876,6.1876,6.1876,6.1876,4922,0
2011-08-24,6.162,6.2047,5.9742,6.0338,3773,0
2011-08-26,5.846,5.9742,5.846,5.9742,635,0
2011-08-31,5.8121,5.8121,5.8121,5.8121,264,0
2011-09-02,5.8973,5.957,5.8973,5.9229,2812,0
2011-09-06,6.0255,6.0255,5.607,5.6584,975,0
2011-09-08,6.0767,6.0767,6.0767,6.0767,704,0
2011-09-09,5.8036,5.8036,5.8036,5.8036,116,0
2011-09-13,5.5134,5.9487,5.4706,5.8291,3401,0
2011-09-14,5.8204,6.0767,5.4621,5.8204,5787,0
2011-09-15,5.7779,5.7779,5.7779,5.7779,328,0
2011-09-16,5.7779,5.7779,5.7779,5.7779,116,0
2011-09-19,5.8121,5.8121,5.65,5.6926,1291,0
2011-09-21,5.846,5.846,5.846,5.846,468,0
2011-09-26,5.4961,5.5134,5.4536,5.5134,2210,0
2011-09-30,5.1464,5.6328,5.1464,5.6328,3859,0
2011-10-03,5.7353,5.7353,5.7353,5.7353,186,0
2011-10-06,5.1805,5.4024,5.1805,5.3768,1055,0
2011-10-10,5.3768,5.3768,5.1805,5.1805,615,0
2011-10-13,5.4621,5.4621,5.3084,5.3084,587,0
2011-10-14,5.2232,5.3341,4.9672,5.3341,6936,0
2011-10-19,5.2232,5.2232,5.2061,5.2061,3824,0
2011-10-20,4.7111,5.2488,4.694,5.2488,4804,0
2011-10-21,5.1207,5.1464,5.1207,5.1464,342,0
2011-10-24,5.1207,5.2659,5.1207,5.2659,236,0
2011-10-26,4.9842,5.1378,4.9842,5.1378,352,0
2011-10-27,5.5218,5.7181,5.4621,5.5646,1995,0
2011-10-28,5.7522,5.9742,5.7522,5.9742,9613,0
2011-11-02,5.7268,5.7268,5.7181,5.7181,305,0
2011-11-03,5.7694,5.8036,5.667,5.7609,5994,0
2011-11-04,5.9742,5.9742,5.7609,5.7609,1593,0
2011-11-07,5.9742,5.9742,5.8291,5.9487,2812,0
2011-11-09,5.9742,5.9742,5.9742,5.9742,528,0
2011-11-10,5.9742,5.9742,5.7694,5.9402,3164,0
2011-11-11,5.6754,5.9742,5.6412,5.9742,2509,0
2011-11-14,5.1292,5.6584,5.1292,5.5816,2853,0
2011-11-16,5.8888,5.8888,5.8888,5.8888,352,0
2011-11-21,5.2232,5.539,5.0013,5.5304,7616,0
2011-11-22,5.8633,5.8633,5.4706,5.5902,1365,0
2011-11-23,5.4621,5.4621,5.4621,5.4621,122,0
2011-11-30,5.8036,5.9656,5.5048,5.5646,14089,0
2011-12-01,5.684,5.9656,5.684,5.7694,4098,0
2011-12-02,5.846,5.9656,5.846,5.8973,3070,0
2011-12-05,5.556,5.8121,5.556,5.7609,620,0
2011-12-06,5.9314,5.9314,5.7609,5.8204,5838,0
2011-12-07,5.9314,5.9314,5.9314,5.9314,352,0
2011-12-08,5.9314,5.9656,5.8546,5.906,9140,0
2011-12-09,5.9314,5.9314,5.8633,5.9146,4804,0
2011-12-13,5.7694,5.9656,5.7694,5.9656,1641,0
2011-12-14,5.5988,5.7268,5.5902,5.7181,2601,0
2011-12-15,5.7268,5.7268,5.573,5.573,2252,0
2011-12-16,5.7012,5.7694,5.684,5.7694,4199,0
2011-12-19,5.6158,5.6158,5.573,5.573,1874,0
2011-12-20,5.573,5.7779,5.573,5.7609,12385,0
2011-12-21,5.7779,5.7779,5.684,5.7012,11559,0
2011-12-22,5.6412,5.6754,5.573,5.573,6531,0
2011-12-23,5.6158,5.9229,5.5902,5.7609,3397,0
2011-12-27,5.6584,5.8546,5.6584,5.7522,10428,0
2011-12-28,5.6158,5.7609,5.573,5.5902,5625,0
2011-12-29,5.573,5.6328,5.573,5.6328,4352,0
2011-12-30,5.8036,5.957,5.7181,5.957,2341,0
2012-01-03,5.846,5.846,5.7609,5.7609,352,0
2012-01-05,5.7012,5.7522,5.6754,5.6754,938,0
2012-01-09,5.6754,5.7609,5.6754,5.6754,2768,0
2012-01-10,5.957,6.1876,5.8121,6.0595,12631,0
2012-01-11,6.0255,6.0595,6.0083,6.0595,1406,0
2012-01-12,5.8718,6.0512,5.684,6.0512,2695,0
2012-01-13,5.9997,5.9997,5.9656,5.9742,1055,0
2012-01-17,6.0595,6.0595,5.6754,5.9742,5256,0
2012-01-18,5.556,5.9742,5.5475,5.906,1579,0
2012-01-19,5.5646,5.7181,5.5475,5.65,4570,0
2012-01-20,5.9314,6.1022,5.8121,5.8718,5549,0
2012-01-23,6.1022,6.1022,6.068,6.1022,952,0
2012-01-24,6.1705,6.2131,6.1022,6.1448,3048,0
2012-01-25,5.8888,6.0595,5.6584,6.0595,6261,0
2012-01-27,6.2217,6.29,6.2217,6.29,2947,0
2012-01-31,6.2471,6.2559,6.1876,6.2302,938,0
2012-02-01,6.2302,6.546,6.2047,6.546,6631,0
2012-02-02,6.6314,7.314,6.6314,6.802,6701,0
2012-02-03,7.041,7.6811,6.6401,7.3653,5362,0
2012-02-06,7.2544,7.2544,6.9641,6.9641,9926,0
2012-02-08,7.5958,7.5958,7.5958,7.5958,2011,0
2012-02-09,7.5958,7.5958,7.041,7.1179,2350,0
2012-02-10,7.0495,7.3397,6.9641,7.2884,2465,0
2012-02-13,7.1263,7.1434,6.9641,6.9641,1523,0
2012-02-14,6.9899,6.9899,6.7424,6.8448,6474,0
2012-02-15,6.8616,6.8874,6.7424,6.7424,12903,0
2012-02-16,6.7424,6.9558,6.7424,6.9558,8993,0
2012-02-17,6.7935,7.6811,6.4862,7.4934,30693,0
2012-02-21,7.5018,7.6384,7.0581,7.1859,9635,0
2012-02-23,7.1519,7.1691,7.135,7.135,3530,0
2012-02-24,6.7765,7.5105,6.7765,7.425,2608,0
2012-02-28,7.041,7.041,6.4862,6.8106,4621,0
2012-02-29,7.024,7.024,6.6143,6.6996,4850,0
2012-03-01,6.6996,7.024,6.6996,7.024,1291,0
2012-03-02,6.9983,6.9983,6.8616,6.8616,468,0
2012-03-05,6.768,7.024,6.6996,6.6996,1081,0
2012-03-06,6.6996,6.8616,6.6996,6.7251,645,0
2012-03-07,6.8106,6.8276,6.7508,6.8276,2204,0
2012-03-08,6.8276,6.8276,6.6143,6.8276,6437,0
2012-03-09,6.6741,6.802,6.6143,6.7935,3019,0
2012-03-12,6.7593,6.7765,6.657,6.7765,3227,0
2012-03-13,6.7167,6.785,6.7167,6.7765,1659,0
2012-03-14,6.6996,6.785,6.6143,6.6825,19942,0
2012-03-15,6.7935,6.7935,6.6228,6.6483,6842,0
2012-03-16,6.6314,6.7424,6.6143,6.6483,15649,0
2012-03-19,6.768,6.8616,6.768,6.785,5268,0
2012-03-20,6.6401,6.8534,6.6401,6.8276,1860,0
2012-03-21,6.8874,6.913,6.6143,6.8361,3632,0
2012-03-22,6.6996,6.8534,6.6996,6.8106,7503,0
2012-03-23,6.8106,6.913,6.8106,6.8448,13051,0
2012-03-26,6.7935,6.7935,6.7082,6.7935,2791,0
2012-03-27,6.7338,6.8958,6.6228,6.8958,9992,0
2012-03-28,6.8361,6.9558,6.6314,6.657,1171,0
2012-03-29,6.913,6.913,6.913,6.913,116,0
2012-03-30,6.93,6.9385,6.6825,6.9216,1505,0
2012-04-03,6.6656,6.8276,6.6656,6.8276,2990,0
2012-04-04,6.6656,6.93,6.657,6.93,2462,0
2012-04-05,6.7508,6.7935,6.7508,6.7935,352,0
2012-04-09,6.7338,6.8192,6.6401,6.8192,410,0
2012-04-12,6.802,6.802,6.802,6.802,116,0
2012-04-17,6.802,6.8276,6.6143,6.8276,1032,0
2012-04-19,6.6228,6.8276,6.6228,6.8192,1874,0
2012-04-23,6.6143,6.6143,6.6143,6.6143,116,0
2012-04-24,6.8106,7.0325,6.8106,7.0325,8333,0
2012-04-25,7.041,7.2117,6.9899,7.1605,5580,0
2012-04-26,7.041,7.1263,7.041,7.1263,2038,0
2012-04-27,7.1263,7.1263,6.913,7.1263,914,0
2012-04-30,7.0154,7.1605,7.0068,7.1605,4250,0
2012-05-01,7.1179,7.1179,6.8534,7.0495,704,0
2012-05-02,7.041,7.3482,7.024,7.3482,12047,0
2012-05-04,7.2715,7.5018,7.2715,7.4678,1055,0
2012-05-08,7.4336,7.4336,7.4336,7.4336,116,0
2012-05-09,7.4507,7.4678,7.4507,7.4678,2637,0
2012-05-10,7.3312,7.6811,7.314,7.6811,938,0
2012-05-11,7.6811,7.6811,7.3397,7.3397,331,0
2012-05-14,7.6639,7.6639,7.6639,7.6639,531,0
2012-05-16,7.3397,7.5958,7.2629,7.5958,1544,0
2012-05-17,7.5958,7.5958,7.2544,7.5446,2577,0
2012-05-18,7.297,7.5702,7.297,7.5616,1820,0
2012-05-21,7.5105,7.5958,7.4762,7.5958,1242,0
2012-05-23,7.5446,7.6384,7.4507,7.6384,5524,0
2012-05-24,7.6384,7.6384,7.3824,7.5702,5604,0
2012-05-25,7.5274,7.6811,7.391,7.6811,1525,0
2012-05-29,7.6811,7.6811,7.391,7.4849,4983,0
2012-05-30,7.4165,7.5787,7.3824,7.5531,4374,0
2012-05-31,7.5105,7.5531,7.3824,7.5531,2807,0
2012-06-01,7.5446,7.5787,7.4422,7.4678,1623,0
2012-06-04,7.4592,7.5787,7.3994,7.5446,3391,0
2012-06-06,7.391,7.5531,7.391,7.5531,2869,0
2012-06-07,7.4678,7.5787,7.4678,7.5787,1381,0
2012-06-15,7.6299,7.6299,7.6299,7.6299,706,0
2012-06-18,7.3824,7.5702,7.3824,7.5702,832,0
2012-06-19,7.425,7.5958,7.425,7.5958,1171,0
2012-06-20,7.5531,7.6043,7.4592,7.4592,704,0
2012-06-25,7.3397,7.6299,7.3397,7.4678,5393,0
2012-06-26,7.5958,7.8518,7.5274,7.7664,26517,0
2012-06-27,7.6897,7.8518,7.6897,7.8091,5976,0
2012-06-28,7.8518,7.9799,7.6726,7.8691,5391,0
2012-06-29,8.0822,8.0822,7.6931,8.031,3211,0
2012-07-02,7.7151,7.8349,7.2629,7.8261,6445,0
2012-07-03,7.7494,8.108,7.7494,8.108,6083,0
2012-07-05,7.9628,8.0225,7.9542,8.0225,1208,0
2012-07-06,7.7068,8.0225,7.7068,8.0225,932,0
2012-07-09,7.9883,8.0651,7.7238,8.0651,821,0
2012-07-10,7.7068,7.9713,7.6897,7.6897,528,0
2012-07-11,7.9713,7.9713,7.8518,7.9713,762,0
2012-07-12,7.8518,7.9713,7.8518,7.9713,502,0
2012-07-13,7.9799,7.9799,7.6897,7.6897,474,0
2012-07-16,7.792,7.9799,7.6981,7.9799,704,0
2012-07-17,7.9542,7.9542,7.9542,7.9542,116,0
2012-07-19,7.8005,7.9371,7.8005,7.9371,1117,0
2012-07-20,7.7068,7.9371,7.6897,7.9371,1874,0
2012-07-24,7.8091,7.9286,7.8091,7.9286,587,0
2012-07-30,7.7151,7.9286,7.7068,7.9286,587,0
2012-07-31,7.6981,7.9286,7.6811,7.9286,558,0
2012-08-01,7.7151,7.8773,7.6981,7.8773,1291,0
2012-08-02,7.7151,7.7151,7.7151,7.7151,236,0
2012-08-03,7.758,7.758,7.758,7.758,236,0
2012-08-06,7.7836,7.8518,7.6811,7.6811,3502,0
2012-08-07,7.6726,7.7323,7.6726,7.7323,943,0
2012-08-08,7.7836,7.792,7.7068,7.7068,566,0
2012-08-09,7.7664,7.8005,7.6811,7.8005,704,0
2012-08-13,7.8005,8.108,7.8005,8.108,9636,0
2012-08-16,7.8005,7.8945,7.8005,7.8945,1549,0
2012-08-17,7.8177,7.8433,7.5958,7.8261,21975,0
2012-08-20,7.6214,7.8945,7.5958,7.8518,3746,0
2012-08-21,7.8518,7.8518,7.8091,7.8091,3516,0
2012-08-24,7.8261,7.8518,7.8261,7.8518,2202,0
2012-08-27,7.8518,7.8518,7.809,7.809,241,0
2012-08-28,7.792,7.8945,7.6257,7.8433,22731,0
2012-08-29,7.8945,7.8945,7.7664,7.8945,1522,0
2012-08-30,7.8091,7.8945,7.8091,7.8518,2337,0
2012-08-31,7.7323,7.758,7.5958,7.6811,5890,0
2012-09-04,7.6897,7.6897,7.6897,7.6897,236,0
2012-09-06,7.6811,7.6811,7.6811,7.6811,117,0
2012-09-07,7.6811,7.6811,7.6811,7.6811,352,0
2012-09-11,7.6726,7.6811,7.5958,7.6811,352,0
2012-09-13,7.425,7.6811,7.425,7.6811,2110,0
2012-09-17,7.6811,7.6811,7.6811,7.6811,116,0
2012-09-18,7.6556,7.6556,7.0034,7.6214,7034,0
2012-09-19,7.5616,7.5872,7.5446,7.5872,1874,0
2012-09-20,7.1263,7.6811,7.1263,7.6811,1036,0
2012-09-21,7.4507,7.8773,7.4507,7.8773,5187,0
2012-09-24,7.8261,7.8945,7.7811,7.8091,5954,0
2012-09-27,7.7238,7.8945,7.5191,7.8433,7579,0
2012-09-28,7.6811,7.8518,7.5274,7.6384,10856,0
2012-10-01,7.7836,7.8091,7.4678,7.8091,5160,0
2012-10-02,7.6897,7.8005,7.6811,7.6811,2246,0
2012-10-03,7.6384,7.6384,7.6384,7.6384,468,0
2012-10-04,7.6639,7.6639,7.6639,7.6639,176,0
2012-10-08,7.6726,7.7494,7.6726,7.7494,9356,0
2012-10-09,7.7408,7.8177,7.7238,7.7664,37390,0
2012-10-10,7.6384,7.7664,7.6384,7.7664,9377,0
2012-10-12,7.7408,7.7408,7.6726,7.7408,468,0
2012-10-15,7.6556,7.7408,7.6384,7.7408,8137,0
2012-10-16,7.647,7.7408,7.647,7.7408,3877,0
2012-10-17,7.7238,7.7664,7.7238,7.7408,14614,0
2012-10-18,7.7408,7.7408,7.6811,7.7408,5625,0
2012-10-19,7.647,7.7664,7.647,7.7664,10180,0
2012-10-22,7.7151,7.7664,7.7151,7.7494,7975,0
2012-10-23,7.7664,7.7664,7.7664,7.7664,116,0
2012-10-24,7.7323,7.7323,7.7323,7.7323,236,0
2012-10-26,7.7238,7.7562,7.647,7.7238,7616,0
2012-10-31,7.6811,7.7068,7.647,7.647,468,0
2012-11-01,7.6811,7.9799,7.6811,7.9799,1523,0
2012-11-02,7.8691,7.8691,7.7836,7.7836,468,0
2012-11-05,7.647,7.647,7.5105,7.6384,4617,0
2012-11-06,7.6128,7.6811,7.5105,7.6811,1992,0
2012-11-08,7.6811,7.6811,7.5191,7.6639,2031,0
2012-11-09,7.6384,7.6811,7.5105,7.6811,27734,0
2012-11-12,7.6811,7.7024,7.5958,7.7024,15356,0
2012-11-14,7.6556,7.6556,7.5274,7.6384,10833,0
2012-11-15,7.5531,7.5531,7.5446,7.5446,587,0
2012-11-19,7.5191,7.6811,7.5191,7.6811,805,0
2012-11-20,7.6214,7.7664,7.6214,7.6811,587,0
2012-11-21,7.5531,7.6897,7.5531,7.5531,704,0
2012-11-23,7.6299,7.6299,7.6299,7.6299,236,0
2012-11-26,7.5359,7.7238,7.3397,7.6384,1758,0
2012-11-27,7.5359,7.6384,7.4762,7.6384,938,0
2012-11-28,7.3824,7.7664,7.3449,7.6726,4710,0
2012-11-30,7.6384,7.6811,7.6384,7.6811,346,0
2012-12-04,7.4762,7.647,7.4762,7.5446,1488,0
2012-12-05,7.4336,7.5446,7.4336,7.5446,356,0
2012-12-06,7.4762,7.4762,7.4422,7.4422,236,0
2012-12-10,7.4576,7.4576,7.4422,7.4422,3658,0
2012-12-11,7.4849,7.5274,7.3397,7.3482,9954,0
2012-12-12,7.3482,7.3994,7.3482,7.3568,1291,0
2012-12-14,7.3994,7.4293,7.3824,7.391,4945,0
2012-12-17,7.4165,7.4678,7.3994,7.4678,8282,0
2012-12-19,7.4934,7.7323,7.4678,7.6897,4877,0
2012-12-20,7.4336,7.758,7.4336,7.5872,2893,0
2012-12-21,7.4422,7.6043,7.425,7.4282,4659,0
2012-12-24,7.425,7.425,7.425,7.425,2368,0
2012-12-26,7.425,7.425,7.425,7.425,1171,0
2012-12-28,7.4762,7.4762,7.4762,7.4762,3516,0
2013-01-02,7.5105,7.5105,7.5105,7.5105,1874,0
2013-01-03,7.5105,7.5599,7.5105,7.5599,1523,0
2013-01-04,7.5702,7.7493,7.5702,7.7323,563,0
2013-01-07,7.7323,7.7579,7.6556,7.7494,1055,0
2013-01-08,7.7493,7.7493,7.7238,7.7238,1171,0
2013-01-09,7.7068,7.7068,7.6639,7.6639,3867,0
2013-01-10,7.8591,8.101,5.0363,8.0651,5121,0
2013-01-11,7.7516,8.0472,7.7516,8.0472,225,0
2013-01-15,7.7874,8.0651,7.7784,8.0294,2295,0
2013-01-16,7.8322,8.0203,7.8322,7.895,446,0
2013-01-17,8.0294,8.0651,8.0294,8.0651,2760,0
2013-01-23,8.0651,8.0651,8.0651,8.0651,335,0
2013-01-29,8.0651,8.0651,7.9307,7.9844,27268,0
2013-01-30,8.11,8.11,8.11,8.11,2566,0
2013-01-31,8.0651,8.0651,8.0651,8.0651,2016,0
2013-02-01,7.9756,7.9756,7.9756,7.9756,111,0
2013-02-04,7.9756,8.1548,7.7874,8.11,9234,0
2013-02-05,7.8627,8.101,7.8627,7.8627,225,0
2013-02-06,7.9039,7.9218,7.8501,7.8501,2099,0
2013-02-07,7.8502,7.9127,7.8502,7.9127,4448,0
2013-02-08,7.9039,7.9307,7.886,7.9307,1360,0
2013-02-11,8.0114,8.0651,7.9756,8.0114,5896,0
2013-02-12,8.0651,8.0651,8.0651,8.0651,446,0
2013-02-13,8.0651,8.1369,8.0651,8.1369,7913,0
2013-02-14,8.11,8.1548,8.11,8.1548,11513,0
2013-02-15,8.1548,8.1548,8.1548,8.1548,3013,0
2013-02-19,8.0831,8.0832,8.0831,8.0831,1596,0
2013-02-26,8.11,8.1101,7.9844,7.9844,4464,0
2013-02-28,7.895,8.11,7.895,8.101,4687,0
2013-03-01,8.0025,8.0025,8.0025,8.0025,997,0
2013-03-04,8.11,8.11,8.11,8.11,1786,0
2013-03-05,8.101,8.101,8.0561,8.0561,1994,0
2013-03-06,8.0651,8.0742,7.886,7.9675,23457,0
2013-03-08,7.9576,7.9756,7.9576,7.9756,446,0
2013-03-13,7.9307,7.9307,7.9307,7.9307,225,0
2013-03-14,7.9844,7.9935,7.9756,7.9756,1627,0
2013-03-15,8.0571,8.0651,8.0203,8.0571,12220,0
2013-03-18,7.9756,7.9756,7.8501,7.8501,1795,0
2013-03-19,8.0025,8.0203,7.8681,7.8681,3133,0
2013-03-22,7.9039,7.9039,7.9039,7.9039,110,0
2013-03-25,7.8501,7.9665,7.8501,7.9665,1463,0
2013-03-26,7.9666,7.9666,7.9666,7.9666,512,0
2013-03-27,7.8501,7.881,7.8501,7.881,335,0
2013-03-28,7.8681,7.8681,7.7693,7.7693,16964,0
2013-04-01,8.0562,8.0562,7.8411,8.0562,2622,0
2013-04-02,7.8896,7.8896,7.8896,7.8896,1766,0
2013-04-03,7.8501,7.8914,7.8501,7.8914,792,0
2013-04-05,7.8591,7.8591,7.8591,7.8591,550,0
2013-04-08,7.8769,7.8932,7.8501,7.8769,1588,0
2013-04-09,7.9307,7.9307,7.9307,7.9307,110,0
2013-04-11,7.8501,7.8501,7.8501,7.8501,3013,0
2013-04-12,7.8681,7.8681,7.8681,7.8681,110,0
2013-04-15,7.8681,7.8769,7.8411,7.8769,2009,0
2013-04-16,7.8411,7.8411,7.8411,7.8411,14619,0
2013-04-17,8.0203,8.0203,7.7963,7.9576,1868,0
2013-04-19,7.8411,7.8411,7.8411,7.8411,6696,0
2013-04-22,7.886,7.886,7.8143,7.8143,938,0
2013-04-23,7.7963,7.7963,7.6171,7.7515,17445,0
2013-04-25,7.6798,7.6798,7.6798,7.6798,335,0
2013-04-26,7.841,7.841,7.8232,7.841,2566,0
2013-04-29,7.7068,7.8143,7.7068,7.7068,3102,0
2013-04-30,7.6171,7.7693,7.6171,7.7693,2414,0
2013-05-01,7.7076,7.7498,7.7076,7.7498,1675,0
2013-05-03,7.8501,7.8591,7.8501,7.8591,670,0
2013-05-06,7.9218,8.0203,7.9218,8.0114,2112,0
2013-05-07,8.0114,8.0114,8.0114,8.0114,335,0
2013-05-09,7.9039,8.0651,7.895,8.0373,10778,0
2013-05-10,8.0203,8.1458,7.9756,8.1279,5692,0
2013-05-13,7.8865,8.118,7.8865,8.118,328,0
2013-05-14,7.9039,7.9127,7.886,7.886,3348,0
2013-05-15,8.1449,8.1458,7.9747,8.0651,12346,0
2013-05-16,8.1458,8.1458,7.9756,7.9756,11279,0
2013-05-17,7.9755,7.9935,7.9443,7.9443,15069,0
2013-05-20,7.9486,7.9756,7.9486,7.9756,781,0
2013-05-21,8.0294,8.0294,7.895,7.895,2454,0
2013-05-22,7.9935,8.0203,7.9935,8.0203,644,0
2013-05-23,8.0562,8.0651,8.0203,8.0615,4756,0
2013-05-24,8.11,8.2891,8.0203,8.2891,10516,0
2013-05-28,7.895,8.2623,7.895,8.2623,1450,0
2013-05-29,8.2533,8.2624,8.2265,8.2624,2342,0
2013-05-30,8.2445,8.2803,8.2445,8.2713,781,0
2013-05-31,8.2445,8.2445,8.2445,8.2445,7879,0
2013-06-03,8.2533,8.2803,8.0651,8.1754,2690,0
2013-06-04,8.1727,8.2533,8.1727,8.2445,3460,0
2013-06-05,8.1548,8.2803,8.1548,8.2533,1520,0
2013-06-06,8.092,8.2981,8.092,8.2445,6337,0
2013-06-07,8.2891,8.2891,8.2086,8.2803,1675,0
2013-06-10,8.2803,8.2803,8.0025,8.0472,14041,0
2013-06-11,8.2086,8.2445,8.0203,8.0965,11955,0
2013-06-12,8.2086,8.2533,8.2086,8.2175,3064,0
2013-06-13,8.2354,8.2445,8.2354,8.2445,1788,0
2013-06-14,8.2445,8.3339,8.2445,8.2668,4884,0
2013-06-17,8.2533,8.2713,8.2445,8.2624,3330,0
2013-06-18,8.3698,8.4954,8.2445,8.3249,17359,0
2013-06-19,8.2891,8.4863,8.2891,8.4863,553,0
2013-06-20,8.3967,8.3967,8.3789,8.3878,1228,0
2013-06-21,8.3789,8.5132,8.3789,8.5132,30116,0
2013-06-24,8.6648,8.6648,8.2891,8.2891,6783,0
2013-06-25,8.4954,8.5132,8.3466,8.3466,2511,0
2013-06-26,8.2981,8.2981,8.2981,8.2981,335,0
2013-06-28,8.2981,8.5132,8.2981,8.5132,781,0
2013-07-02,8.5132,8.5132,8.5132,8.5132,5692,0
2013-07-03,8.7103,8.7373,8.7103,8.7373,2143,0
2013-07-05,8.7283,8.7283,8.6566,8.6566,446,0
2013-07-08,8.7373,8.8626,8.5939,8.7642,1906,0
2013-07-09,8.809,8.809,8.7283,8.7642,2121,0
2013-07-10,8.7732,8.7732,8.3161,8.3161,3655,0
2013-07-11,8.4056,8.5313,8.3339,8.3339,559,0
2013-07-12,8.5132,8.54,8.5132,8.54,781,0
2013-07-16,8.5313,8.5313,8.5313,8.5313,110,0
2013-07-17,8.5222,8.5222,8.5222,8.5222,110,0
2013-07-18,8.8626,8.8626,8.6298,8.6298,2121,0
2013-07-19,8.7551,8.7551,8.6118,8.6298,16703,0
2013-07-22,8.3967,8.7373,8.3967,8.7014,15254,0
2013-07-23,8.7103,8.7103,8.3339,8.5042,18301,0
2013-07-24,8.4774,8.6029,8.4237,8.5581,9369,0
2013-07-25,8.5849,8.6235,8.5849,8.6235,386,0
2013-07-26,8.6476,8.6566,8.6029,8.6029,559,0
2013-07-29,8.5222,8.6029,8.5132,8.6029,2465,0
2013-08-01,8.567,8.6029,8.567,8.6029,5574,0
2013-08-02,8.6744,8.7373,8.6744,8.6925,7312,0
2013-08-06,8.6925,8.7551,8.6925,8.7462,4417,0
2013-08-07,8.782,8.8985,8.6207,8.7732,1786,0
2013-08-08,8.6298,8.7373,8.6298,8.7014,1457,0
2013-08-09,8.7283,8.9076,8.7283,8.8717,3009,0
2013-08-12,8.9166,8.9166,8.5222,8.6476,3460,0
2013-08-14,8.7373,8.7373,8.7193,8.7373,1384,0
2013-08-15,8.8717,8.9615,8.7283,8.8269,11343,0
2013-08-16,8.9698,8.9698,8.8717,8.8717,7030,0
2013-08-19,8.791,9.033,8.791,8.8358,2394,0
2013-08-20,9.0961,9.2842,9.0056,9.0056,5234,0
2013-08-21,9.1402,9.1402,9.0603,9.1402,14114,0
2013-08-22,8.8178,8.8808,8.782,8.8808,670,0
2013-08-23,8.782,9.1224,8.782,9.1224,1276,0
2013-08-26,9.1044,9.1044,9.0687,9.1044,573,0
2013-08-29,8.782,8.782,8.782,8.782,225,0
2013-09-03,8.9166,8.9343,8.8178,8.8269,670,0
2013-09-04,8.9615,8.9615,8.782,8.9076,1425,0
2013-09-06,9.0961,9.0961,8.9166,8.9166,293,0
2013-09-09,8.7811,8.7811,8.7811,8.7811,225,0
2013-09-10,8.8808,9.0961,8.8808,9.0781,4163,0
2013-09-11,9.0687,9.2033,9.0687,9.1139,8443,0
2013-09-12,9.3996,9.4095,9.2117,9.3106,7589,0
2013-09-13,9.3821,10.153,9.3821,9.804,2064,0
2013-09-16,9.3106,9.732,9.3106,9.3116,2790,0
2013-09-19,9.786,9.804,9.696,9.786,7472,0
2013-09-20,9.857,9.857,9.1581,9.831,451,0
2013-09-23,9.857,9.857,9.624,9.768,1896,0
2013-09-24,9.571,9.857,9.571,9.597,1116,0
2013-09-25,9.1853,9.516,9.1853,9.4185,559,0
2013-09-26,9.597,9.597,9.2926,9.3284,1005,0
2013-09-27,9.4818,9.4818,9.4818,9.4818,110,0
2013-10-02,9.606,9.606,9.302,9.3558,670,0
2013-10-03,8.9521,9.1853,8.6925,9.1853,8705,0
2013-10-07,9.2211,9.544,9.2211,9.3735,2033,0
2013-10-08,9.4095,9.4095,9.4095,9.4095,781,0
2013-10-10,9.642,9.651,9.614,9.642,1340,0
2013-10-11,9.626,9.626,9.4818,9.4818,391,0
2013-10-14,9.562,9.66,9.516,9.571,559,0
2013-10-15,9.678,9.678,9.4739,9.624,3077,0
2013-10-16,9.534,9.534,9.534,9.534,225,0
2013-10-17,9.4978,9.4978,9.4555,9.4555,3460,0
2013-10-18,9.4555,9.632,9.4555,9.632,1450,0
2013-10-21,9.651,9.849,9.651,9.751,5357,0
2013-10-22,9.606,9.822,9.553,9.696,3125,0
2013-10-25,9.651,9.651,9.516,9.516,335,0
2013-10-28,9.606,9.678,9.3284,9.3284,892,0
2013-10-29,9.2748,9.2748,9.1044,9.1044,225,0
2013-10-30,9.1497,9.1497,9.1497,9.1497,110,0
2013-10-31,9.1402,9.176,9.0781,9.1402,559,0
2013-11-01,9.1139,9.239,9.0687,9.0687,670,0
2013-11-04,9.0687,9.0687,9.0509,9.0509,1228,0
2013-11-05,9.1139,9.1139,9.1139,9.1139,110,0
2013-11-07,9.3378,9.3378,9.3378,9.3378,335,0
2013-11-08,9.4185,9.4185,9.4185,9.4185,110,0
2013-11-12,9.849,9.849,9.701,9.813,1562,0
2013-11-13,9.606,9.606,9.606,9.606,446,0
2013-11-18,9.606,9.857,9.0866,9.0866,2231,0
2013-11-19,9.1402,9.4095,8.9615,8.9615,6360,0
2013-11-21,8.9615,8.9615,8.9521,8.9615,3460,0
2013-11-22,8.9343,9.1497,8.9343,8.9615,5803,0
2013-11-25,9.0152,9.4978,9.0152,9.4978,3236,0
2013-11-27,9.0056,9.2307,8.9521,9.0056,5134,0
2013-12-02,9.4978,9.857,9.4978,9.857,1896,0
2013-12-04,10.135,10.217,10.045,10.081,4350,0
2013-12-05,9.857,9.857,9.857,9.857,335,0
2013-12-06,9.857,10.663,9.857,10.216,15176,0
2013-12-09,9.983,9.983,9.857,9.857,335,0
2013-12-10,10.019,10.322,9.921,9.921,3348,0
2013-12-13,9.983,10.127,9.983,10.108,1116,0
2013-12-16,9.857,9.857,9.857,9.857,1450,0
2013-12-17,10.036,10.036,10.009,10.036,2015,0
2013-12-18,9.669,9.857,9.4978,9.4978,1562,0
2013-12-20,9.4978,9.857,9.4978,9.534,1675,0
2013-12-26,9.534,9.857,9.534,9.857,781,0
2013-12-27,10.072,10.072,9.857,9.857,2009,0
2014-01-02,9.857,9.867,9.1581,9.867,4927,0
2014-01-03,9.857,9.885,9.857,9.857,2250,0
2014-01-06,9.857,10.127,9.857,9.867,5245,0
2014-01-07,10.117,10.127,10.072,10.127,1005,0
2014-01-08,10.027,10.063,10.027,10.063,559,0
2014-01-09,9.857,10.117,9.857,9.921,1896,0
2014-01-10,9.857,9.955,9.624,9.947,18858,0
2014-01-13,9.867,9.867,9.1402,9.795,13838,0
2014-01-14,9.795,9.795,9.597,9.597,2009,0
2014-01-15,9.768,9.768,9.768,9.768,110,0
2014-01-16,9.795,9.795,9.795,9.795,110,0
2014-01-22,9.813,9.867,9.2926,9.3919,8034,0
2014-01-23,9.4978,9.4978,9.4978,9.4978,225,0
2014-01-24,9.32,9.3284,9.32,9.32,815,0
2014-01-27,9.3919,9.3919,9.3735,9.3735,1116,0
2014-01-28,9.4555,9.849,9.4555,9.562,7881,0
2014-01-29,9.4978,9.614,9.3463,9.3463,9262,0
2014-01-30,9.3558,9.632,9.0781,9.2211,29571,0
2014-01-31,9.302,9.651,9.302,9.3735,3571,0
2014-02-03,9.3463,9.575,8.9615,8.9698,20830,0
2014-02-04,9.1402,9.589,9.0509,9.2485,33647,0
2014-02-05,9.4155,9.4155,9.1939,9.239,10490,0
2014-02-06,9.32,9.4818,9.2926,9.4095,5697,0
2014-02-07,9.544,9.857,9.544,9.813,5183,0
2014-02-10,9.606,9.606,9.32,9.32,3888,0
2014-02-11,9.1497,9.856,9.0603,9.642,4648,0
2014-02-12,9.4095,9.505,9.1675,9.3821,6478,0
2014-02-14,9.2926,9.2926,9.2662,9.2926,11246,0
2014-02-18,9.1497,9.4555,9.1402,9.3642,1510,0
2014-02-19,9.2307,9.3642,9.0235,9.2033,2407,0
2014-02-20,9.0235,9.2033,9.0235,9.1497,3824,0
2014-02-21,9.0235,9.3434,9.0152,9.0152,2470,0
2014-02-24,9.0433,9.302,9.0433,9.302,532,0
2014-02-25,9.3642,9.3642,9.3623,9.3642,1132,0
2014-02-27,9.0509,9.2307,9.0509,9.176,678,0
2014-02-28,9.0707,9.2758,9.0707,9.2485,2793,0
2014-03-03,9.1853,9.2485,9.1853,9.2485,1720,0
2014-03-04,9.2485,9.2748,9.2307,9.2307,4231,0
2014-03-05,9.1853,9.2748,9.1853,9.2033,2344,0
2014-03-06,9.2307,9.2748,9.2307,9.2748,1675,0
2014-03-07,9.2307,9.2307,9.1581,9.1853,3449,0
2014-03-10,9.2307,9.2307,9.2307,9.2307,900,0
2014-03-11,9.2307,9.2307,9.1853,9.1853,448,0
2014-03-12,9.1853,9.1853,9.1853,9.1853,11270,0
2014-03-13,9.1402,9.2307,9.1402,9.2307,1894,0
2014-03-14,9.1402,9.4095,9.0866,9.1581,12652,0
2014-03-17,9.1402,9.3996,9.0509,9.2307,24739,0
2014-03-18,9.2748,9.3463,9.1224,9.2014,6746,0
2014-03-19,9.1497,9.2748,9.1224,9.2466,7230,0
2014-03-20,9.2485,9.3996,9.1543,9.2824,22048,0
2014-03-21,9.2569,9.2569,9.1939,9.239,2126,0
2014-03-25,9.3284,9.4798,9.2117,9.239,2462,0
2014-03-26,9.1675,9.1939,9.1675,9.1675,1116,0
2014-03-27,9.2117,9.2117,9.2117,9.2117,236,0
2014-03-28,9.239,9.2748,9.2211,9.2748,4130,0
2014-03-31,9.2842,9.3068,9.2485,9.3068,1759,0
2014-04-01,9.3642,9.3821,9.2307,9.32,9558,0
2014-04-02,9.1581,9.1581,9.1384,9.1384,2371,0
2014-04-03,9.1853,9.1853,9.1853,9.1853,429,0
2014-04-04,9.239,9.239,9.0509,9.0509,5870,0
2014-04-07,9.0603,9.0781,9.0603,9.0603,1512,0
2014-04-08,9.0961,9.0961,9.0961,9.0961,1221,0
2014-04-11,9.0509,9.32,9.0509,9.1675,28009,0
2014-04-14,9.0961,9.1853,9.0509,9.0509,44383,0
2014-04-15,9.0509,9.1853,9.0509,9.1402,16062,0
2014-04-16,9.0509,9.2033,9.0056,9.0509,6404,0
2014-04-17,9.0152,9.0687,8.9794,9.0509,9160,0
2014-04-21,9.0603,9.3106,9.0603,9.2211,1886,0
2014-04-23,9.2211,9.2974,9.0866,9.2033,33579,0
2014-04-24,9.2569,9.2569,9.2485,9.2485,1340,0
2014-04-25,9.2249,9.2249,9.1318,9.1497,16896,0
2014-04-28,9.0603,9.1853,9.0603,9.1853,1494,0
2014-04-29,9.32,9.651,9.302,9.632,6741,0
2014-04-30,9.632,9.632,9.3106,9.3378,4021,0
2014-05-01,9.3821,9.571,9.3821,9.553,7562,0
2014-05-05,9.534,9.534,9.1853,9.4978,2494,0
2014-05-07,9.581,9.581,9.581,9.581,214,0
2014-05-08,9.3821,9.4365,9.2662,9.2662,2121,0
2014-05-12,9.632,9.632,9.2099,9.2748,82388,0
2014-05-13,9.4095,9.4095,9.2748,9.3642,2761,0
2014-05-14,9.3642,9.4555,9.32,9.3821,12555,0
2014-05-15,9.2662,9.3996,9.2662,9.3378,1636,0
2014-05-19,9.1318,9.4095,9.0999,9.4095,4074,0
2014-05-22,9.4185,9.4355,9.4095,9.4095,2542,0
2014-05-27,9.2485,9.4978,9.2117,9.4739,6005,0
2014-05-29,9.4555,9.4555,9.4555,9.4555,439,0
2014-05-30,9.516,9.516,9.516,9.516,513,0
2014-06-02,9.32,9.32,9.32,9.32,110,0
2014-06-03,9.3378,9.4095,9.3284,9.3642,710,0
2014-06-05,9.2307,9.3247,9.2307,9.3106,1257,0
2014-06-06,9.2748,9.3735,9.2569,9.3735,5540,0
2014-06-09,9.32,9.3284,9.32,9.32,4017,0
2014-06-10,9.32,9.4555,9.3106,9.32,17296,0
2014-06-11,9.4095,9.4095,9.3821,9.3821,343,0
2014-06-12,9.4095,9.4818,9.4095,9.4818,5440,0
2014-06-16,9.2494,9.2494,9.2494,9.2494,150,0
2014-06-17,9.4898,9.4898,9.4898,9.4898,417,0
2014-06-19,9.4095,9.4739,9.3996,9.4185,778,0
2014-06-20,9.302,9.302,9.302,9.302,186,0
2014-06-23,9.3642,9.3996,9.2211,9.2211,13692,0
2014-06-24,9.2211,9.2485,9.2211,9.2211,27097,0
2014-06-25,9.2307,9.2307,9.2307,9.2307,670,0
2014-06-26,9.32,9.32,9.2748,9.2748,1341,0
2014-06-27,9.2307,9.2307,9.2307,9.2307,563,0
2014-06-30,8.9972,9.2748,8.9972,9.0866,4439,0
2014-07-01,9.0961,9.2748,9.0961,9.1402,8789,0
2014-07-02,9.1497,9.1497,9.1139,9.1139,225,0
2014-07-07,9.1863,9.1863,9.1402,9.1402,4040,0
2014-07-08,9.1224,9.1497,9.1044,9.1497,1699,0
2014-07-09,9.0781,9.1402,9.0781,9.1402,2231,0
2014-07-10,9.1139,9.1402,9.1139,9.1402,3509,0
2014-07-11,9.1224,9.1853,9.1224,9.1853,370,0
2014-07-14,9.2117,9.3106,9.1853,9.2748,12963,0
2014-07-15,9.2307,9.2569,9.2307,9.2485,20907,0
2014-07-16,9.1675,9.2748,9.1618,9.2485,28713,0
2014-07-17,9.1497,9.2748,9.1402,9.1497,25555,0
2014-07-18,9.1224,9.2748,8.9698,9.1044,15470,0
2014-07-21,9.1318,9.2485,8.9972,9.0781,27565,0
2014-07-22,9.1224,9.176,9.0866,9.0961,3674,0
2014-07-23,9.1139,9.1139,9.0509,9.0593,3251,0
2014-07-24,9.0961,9.1402,9.0961,9.1402,1228,0
2014-07-28,9.1853,9.1853,9.1853,9.1853,559,0
2014-07-29,9.1318,9.1853,9.1318,9.1853,335,0
2014-07-30,9.0961,9.1853,9.0509,9.0509,3906,0
2014-07-31,9.0509,9.0509,8.9794,8.9794,3570,0
2014-08-01,8.9972,9.0056,8.9662,8.9662,13165,0
2014-08-04,8.6925,8.9698,8.6925,8.9698,8250,0
2014-08-05,8.9972,9.033,8.9343,8.9615,7597,0
2014-08-07,9.1853,9.1853,9.1044,9.1044,595,0
2014-08-08,9.1402,9.1402,8.9972,9.1044,1288,0
2014-08-11,8.9981,8.9981,8.9972,8.9972,1876,0
2014-08-12,9.018,9.033,9.018,9.0235,2363,0
2014-08-14,8.9166,9.0961,8.7103,9.0235,2549,0
2014-08-15,8.9878,9.033,8.8895,8.9972,9564,0
2014-08-18,8.7732,9.033,8.7732,8.9972,10469,0
2014-08-19,9.1402,9.1402,8.9076,9.0603,7245,0
2014-08-20,8.8895,9.0687,8.8895,9.0509,5362,0
2014-08-21,9.0424,9.0866,8.7732,9.0509,9614,0
2014-08-22,9.0509,9.1044,8.9166,8.9615,8817,0
2014-08-25,9.0781,9.1402,8.782,9.1402,10480,0
2014-08-26,8.8269,9.1318,8.8269,9.1318,5184,0
2014-08-27,8.8717,9.3642,8.8717,9.0961,11565,0
2014-08-28,9.1497,9.2616,8.8449,8.8449,5799,0
2014-08-29,8.9076,9.1581,8.8547,8.8547,10953,0
2014-09-02,9.0152,9.4095,8.9803,9.32,8673,0
2014-09-03,9.1939,9.4095,9.1224,9.3284,3314,0
2014-09-04,9.3821,9.3821,9.1939,9.32,3819,0
2014-09-05,9.176,9.4095,9.176,9.4095,1181,0
2014-09-08,9.176,9.3821,9.1224,9.3821,1088,0
2014-09-09,9.1675,9.3642,9.1675,9.32,1871,0
2014-09-10,9.4095,9.4095,9.2033,9.2662,1274,0
2014-09-11,9.1497,9.804,9.0781,9.3511,25618,0
2014-09-12,9.1675,9.4095,9.16,9.3735,3999,0
2014-09-15,9.2926,9.3284,9.2926,9.3284,851,0
2014-09-16,9.1402,9.3642,9.1224,9.1224,1840,0
2014-09-17,9.2033,9.3378,9.1675,9.2211,7403,0
2014-09-18,9.1581,9.2117,9.1581,9.2117,745,0
2014-09-19,9.0961,9.2259,9.0781,9.0781,10735,0
2014-09-22,9.1044,9.2033,9.0152,9.2033,15828,0
2014-09-23,9.0152,9.1853,9.0056,9.1853,4575,0
2014-09-24,9.0056,9.0235,9.0056,9.0235,751,0
2014-09-25,8.9878,9.3378,8.9878,9.3378,3880,0
2014-09-26,9.0866,9.3463,9.033,9.1289,10846,0
2014-09-29,9.0424,9.3378,9.0424,9.176,4637,0
2014-09-30,9.2307,9.2307,9.0687,9.1853,1898,0
2014-10-01,9.0509,9.2307,9.0509,9.0509,2938,0
2014-10-02,9.0509,9.1901,9.0509,9.0866,2835,0
2014-10-03,9.1402,9.2926,9.1139,9.2307,3578,0
2014-10-06,9.1853,9.239,9.1853,9.239,1083,0
2014-10-07,9.2569,9.3735,9.1581,9.2842,2281,0
2014-10-08,9.2117,9.3821,9.1402,9.3821,746,0
2014-10-09,9.176,9.3378,9.176,9.2307,1293,0
2014-10-10,9.1044,9.2117,9.1044,9.2117,420,0
2014-10-14,9.2117,9.2307,9.1581,9.2307,916,0
2014-10-15,9.1497,9.2485,9.1497,9.2485,470,0
2014-10-17,9.0866,9.0866,9.0866,9.0866,587,0
2014-10-20,9.4095,9.4095,9.2485,9.3996,3966,0
2014-10-21,9.3821,9.4635,9.1853,9.4555,16791,0
2014-10-22,9.4898,9.526,9.4898,9.4978,8146,0
2014-10-23,9.544,9.606,9.544,9.606,6026,0
2014-10-24,9.606,9.651,9.3651,9.526,10742,0
2014-10-27,9.632,9.849,9.3284,9.849,8944,0
2014-10-28,9.723,9.813,9.624,9.642,1235,0
2014-10-29,9.589,9.857,9.4978,9.857,8501,0
2014-10-30,10.216,10.304,9.66,9.66,4883,0
2014-11-03,10.127,10.127,10.127,10.127,184,0
2014-11-04,10.001,10.063,9.753,9.753,1315,0
2014-11-05,10.081,10.127,9.687,9.714,3776,0
2014-11-06,9.741,10.127,9.687,9.687,1022,0
2014-11-07,9.751,9.751,9.3642,9.4635,9231,0
2014-11-10,9.4818,9.4818,9.4818,9.4818,335,0
2014-11-11,9.4739,9.4739,9.4739,9.4739,225,0
2014-11-14,9.822,10.215,9.3642,10.027,5968,0
2014-11-17,9.534,10.207,9.534,10.009,1842,0
2014-11-18,9.921,10.009,9.84,10.009,1100,0
2014-11-19,9.84,9.84,9.534,9.553,3221,0
2014-11-21,9.4555,9.822,9.4555,9.642,4101,0
2014-11-24,9.831,9.831,9.786,9.786,685,0
2014-11-25,9.65,9.66,9.65,9.66,4334,0
2014-11-26,9.568,9.568,9.568,9.568,217,0
2014-12-01,9.51,9.51,9.51,9.51,953,0
2014-12-02,9.516,9.696,9.4555,9.606,18218,0
2014-12-03,9.4555,9.62,9.4555,9.62,430,0
2014-12-04,9.4739,9.857,9.4739,9.772,8607,0
2014-12-05,9.804,9.804,9.571,9.571,2468,0
2014-12-08,9.58,9.758,9.534,9.553,4816,0
2014-12-09,9.624,9.751,9.508,9.597,4065,0
2014-12-10,9.606,9.66,9.606,9.66,299,0
2014-12-11,9.849,10.009,9.597,9.624,8878,0
2014-12-12,9.589,9.687,9.589,9.678,486,0
2014-12-15,9.589,9.589,9.589,9.589,112,0
2014-12-16,9.84,9.84,9.84,9.84,381,0
2014-12-17,9.66,9.857,9.632,9.723,6029,0
2014-12-18,9.723,9.768,9.723,9.768,8876,0
2014-12-19,9.723,9.768,9.723,9.768,5603,0
2014-12-22,9.768,9.768,9.751,9.751,706,0
2014-12-26,10.009,10.009,9.723,9.732,746,0
2014-12-29,9.723,10.009,9.723,9.776,4275,0
2014-12-30,9.723,9.768,9.723,9.768,5736,0
2014-12-31,9.895,9.895,9.758,9.758,3958,0
2015-01-02,9.983,9.983,9.983,9.983,225,0
2015-01-05,9.983,10.009,9.867,10.009,865,0
2015-01-06,9.758,9.84,9.758,9.84,559,0
2015-01-07,9.813,9.964,9.795,9.849,1896,0
2015-01-08,9.857,10.001,9.857,9.903,1861,0
2015-01-09,9.952,9.952,9.867,9.947,1365,0
2015-01-12,9.964,10.009,9.955,9.955,1340,0
2015-01-13,10.001,10.001,9.867,9.903,1820,0
2015-01-15,9.911,9.911,9.911,9.911,276,0
2015-01-16,9.955,9.955,9.867,9.867,4128,0
2015-01-20,9.867,9.867,9.867,9.867,225,0
2015-01-21,9.867,9.911,9.849,9.903,18605,0
2015-01-22,9.903,9.903,9.903,9.903,892,0
2015-01-23,10.009,10.009,10.009,10.009,1116,0
2015-01-26,10.009,10.296,9.875,9.875,6650,0
2015-01-28,9.947,10.127,9.947,9.964,20152,0
2015-01-29,9.964,10.081,9.964,9.991,4998,0
2015-01-30,9.947,9.955,9.857,9.857,5145,0
2015-02-02,9.947,10.054,9.939,10.045,4423,0
2015-02-03,9.991,9.991,9.893,9.991,6094,0
2015-02-04,9.947,9.947,9.947,9.947,225,0
2015-02-05,9.885,10.009,9.857,9.955,5106,0
2015-02-06,9.955,9.955,9.857,9.903,12327,0
2015-02-09,9.903,9.955,9.902,9.947,6172,0
2015-02-10,9.983,9.991,9.939,9.947,1687,0
2015-02-12,9.947,9.947,9.84,9.947,9294,0
2015-02-13,9.93,10.081,9.867,10.027,6233,0
2015-02-17,10.019,10.036,9.875,9.947,3465,0
2015-02-18,10.036,10.036,10.036,10.036,195,0
2015-02-19,9.947,9.955,9.947,9.947,2902,0
2015-02-20,10.009,10.019,9.991,10.019,1590,0
2015-02-23,9.955,10.036,9.955,9.955,14611,0
2015-02-24,9.991,10.79,9.947,10.349,61317,0
2015-02-25,10.377,10.645,10.216,10.216,17303,0
2015-02-27,10.141,10.141,10.141,10.141,294,0
2015-03-02,10.127,10.19,10.127,10.127,1340,0
2015-03-03,10.099,10.262,10.099,10.181,25666,0
2015-03-04,10.153,10.172,10.153,10.172,559,0
2015-03-05,10.072,10.199,10.036,10.199,28232,0
2015-03-06,10.199,10.53,10.045,10.476,56242,0
2015-03-09,10.485,11.156,10.099,10.574,113041,0
2015-03-10,10.385,10.744,10.19,10.61,22429,0
2015-03-11,10.574,11.156,10.574,10.834,71084,0
2015-03-12,11.33,11.385,11.197,11.197,47293,0
2015-03-13,11.207,11.216,10.868,11.028,10309,0
2015-03-16,11.339,11.366,10.868,10.878,6270,0
2015-03-17,11.009,11.102,11.009,11.065,2976,0
2015-03-18,11.121,11.121,11.055,11.055,1912,0
2015-03-20,10.897,10.906,10.002,10.002,31352,0
2015-03-23,10.125,10.276,10.125,10.276,2231,0
2015-03-24,10.257,10.312,9.983,10.163,24125,0
2015-03-25,10.191,10.257,10.077,10.115,16260,0
2015-03-26,10.209,10.576,10.134,10.444,55902,0
2015-03-27,10.435,10.953,10.349,10.576,62066,0
2015-03-30,10.679,11.046,10.623,10.623,63023,0
2015-03-31,10.774,10.916,10.425,10.717,69340,0
2015-04-01,10.783,11.245,10.774,10.916,61854,0
2015-04-02,10.916,11.178,10.745,10.839,38578,0
2015-04-06,10.868,11.292,10.726,10.745,25294,0
2015-04-07,10.868,11.2,10.726,10.802,35871,0
2015-04-08,10.839,11.028,10.745,10.916,8609,0
2015-04-09,10.924,10.934,10.802,10.839,29022,0
2015-04-10,10.839,10.878,10.698,10.717,12435,0
2015-04-13,10.774,10.981,10.576,10.745,27313,0
2015-04-14,11.009,11.009,10.736,10.774,24019,0
2015-04-15,10.868,11.009,10.821,10.821,9328,0
2015-04-16,10.821,10.821,10.707,10.821,797,0
2015-04-17,10.821,10.821,10.595,10.774,1912,0
2015-04-20,10.642,10.774,10.585,10.585,3035,0
2015-04-21,10.558,10.633,10.454,10.483,1684,0
2015-04-22,10.566,10.726,10.492,10.511,967,0
2015-04-23,10.726,10.821,10.585,10.783,4144,0
2015-04-24,10.821,10.991,10.802,10.991,5405,0
2015-04-27,10.858,10.858,10.633,10.802,1168,0
2015-04-28,10.812,10.83,10.802,10.802,1245,0
2015-04-29,10.981,10.981,10.595,10.679,2019,0
2015-04-30,10.726,10.726,10.67,10.67,4144,0
2015-05-01,10.67,10.717,10.595,10.717,9459,0
2015-05-04,10.54,10.802,10.54,10.802,1594,0
2015-05-05,10.821,10.858,10.783,10.83,2231,0
2015-05-06,10.821,10.906,10.821,10.821,4050,0
2015-05-07,10.947,10.947,10.821,10.821,1435,0
2015-05-08,10.897,10.897,10.897,10.897,214,0
2015-05-11,10.953,10.953,10.444,10.821,5633,0
2015-05-12,10.821,10.899,10.821,10.821,5922,0
2015-05-13,10.821,10.821,10.745,10.745,425,0
2015-05-14,10.444,10.897,10.444,10.774,2870,0
2015-05-15,10.878,10.916,10.774,10.849,6058,0
2015-05-18,10.878,10.878,10.774,10.774,2651,0
2015-05-20,10.774,10.821,10.595,10.821,8183,0
2015-05-21,10.849,10.849,10.821,10.839,3400,0
2015-05-22,10.812,10.812,10.595,10.755,11903,0
2015-05-26,10.812,10.821,10.755,10.821,7360,0
2015-05-27,10.821,10.916,10.821,10.849,1701,0
2015-05-28,10.868,10.868,10.868,10.868,105,0
2015-05-29,10.887,10.887,10.755,10.793,8928,0
2015-06-01,10.962,10.962,10.604,10.868,12534,0
2015-06-02,10.916,10.916,10.764,10.783,2231,0
2015-06-03,10.774,10.868,10.774,10.821,4252,0
2015-06-04,10.868,10.868,10.821,10.858,2764,0
2015-06-08,10.764,10.981,10.642,10.717,8077,0
2015-06-09,10.878,10.878,10.878,10.878,626,0
2015-06-10,10.943,10.981,10.642,10.962,1764,0
2015-06-11,10.981,11.274,10.821,11.274,1503,0
2015-06-12,11.009,11.009,10.726,10.726,2338,0
2015-06-15,10.858,11.375,10.66,11.32,15304,0
2015-06-16,11.47,12.308,11.385,12.091,12009,0
2015-06-17,11.903,11.997,11.639,11.705,12116,0
2015-06-18,11.941,12.138,11.648,11.743,13604,0
2015-06-19,11.856,12.091,10.972,10.972,30715,0
2015-06-22,11.197,11.197,10.576,10.688,6696,0
2015-06-23,10.887,10.953,10.726,10.812,7876,0
2015-06-24,10.726,10.943,10.726,10.924,744,0
2015-06-25,10.839,10.839,10.821,10.821,9991,0
2015-06-26,10.736,10.821,10.679,10.679,3400,0
2015-06-29,10.679,10.906,10.633,10.679,4676,0
2015-07-01,10.897,10.906,10.83,10.83,638,0
2015-07-02,10.707,10.878,10.707,10.821,1382,0
2015-07-07,10.745,10.839,10.717,10.839,5951,0
2015-07-08,10.839,10.839,10.812,10.812,3294,0
2015-07-09,10.802,10.868,10.688,10.688,9034,0
2015-07-10,10.83,10.858,10.821,10.83,1276,0
2015-07-13,10.839,11.055,10.83,11.028,638,0
2015-07-15,11.037,11.055,11.037,11.055,1418,0
2015-07-17,10.999,11.009,10.821,10.916,8820,0
2015-07-20,10.916,10.916,10.821,10.868,3400,0
2015-07-22,10.916,11.055,10.916,11.055,10309,0
2015-07-23,11.188,11.827,11.15,11.235,7333,0
2015-07-24,11.226,11.226,11.093,11.169,2870,0
2015-07-27,11.112,11.357,10.83,11.301,22424,0
2015-07-28,11.292,11.292,10.991,10.991,638,0
2015-07-29,10.916,10.962,10.821,10.878,13923,0
2015-07-31,10.83,11.093,10.802,10.821,25932,0
2015-08-03,10.821,11.021,10.821,10.943,2378,0
2015-08-04,10.878,11.197,10.868,10.868,5102,0
2015-08-05,10.83,10.916,10.821,10.849,8396,0
2015-08-06,10.868,10.868,10.868,10.868,568,0
2015-08-07,10.981,10.981,10.878,10.906,958,0
2015-08-12,10.83,10.868,10.821,10.868,3189,0
2015-08-13,10.878,10.878,10.878,10.878,105,0
2015-08-14,10.868,10.916,10.812,10.821,29652,0
2015-08-17,11.009,11.14,10.858,10.897,7014,0
2015-08-18,10.999,11.037,10.916,10.924,13604,0
2015-08-19,10.916,10.916,10.906,10.906,1912,0
2015-08-20,10.774,11.14,10.774,10.981,1487,0
2015-08-21,10.981,10.981,10.981,10.981,1168,0
2015-08-24,10.821,10.906,10.821,10.821,1182,0
2015-08-25,10.726,10.999,10.726,10.858,1701,0
2015-08-26,10.953,10.972,10.897,10.906,3189,0
2015-08-27,10.999,11.093,10.999,11.028,1168,0
2015-08-28,10.821,10.858,10.821,10.858,531,0
2015-08-31,11.178,11.178,10.858,10.962,5951,0
2015-09-01,10.858,11.055,10.858,11.046,2338,0
2015-09-02,11.055,11.188,10.858,10.858,1063,0
2015-09-08,10.878,10.943,10.878,10.943,1807,0
2015-09-09,11.075,11.075,10.858,10.858,744,0
2015-09-10,10.849,10.868,10.849,10.868,278,0
2015-09-14,10.679,10.887,10.679,10.726,2338,0
2015-09-15,10.688,10.783,10.688,10.783,1168,0
2015-09-16,10.726,10.764,10.726,10.764,214,0
2015-09-17,10.83,10.916,10.821,10.916,1262,0
2015-09-18,10.906,10.906,10.906,10.906,2338,0
2015-09-21,10.916,10.916,10.679,10.878,958,0
2015-09-23,10.679,10.679,10.679,10.679,569,0
2015-09-24,10.745,10.96,10.745,10.821,1015,0
2015-09-25,10.679,10.726,10.679,10.726,744,0
2015-09-28,10.726,10.999,10.679,10.897,2506,0
2015-09-29,10.707,10.707,10.679,10.679,2550,0
2015-09-30,10.688,10.943,10.688,10.943,214,0
2015-10-01,10.858,10.868,10.736,10.868,5207,0
2015-10-06,10.726,10.878,10.726,10.858,3613,0
2015-10-07,10.887,10.897,10.887,10.897,1003,0
2015-10-08,11.028,11.028,11.028,11.028,105,0
2015-10-12,11.018,11.037,11.018,11.037,1276,0
2015-10-13,10.878,11.055,10.878,11.037,1063,0
2015-10-15,11.226,11.245,11.084,11.093,1063,0
2015-10-16,10.858,11.15,10.858,11.009,1701,0
2015-10-19,10.869,10.872,10.868,10.868,2283,0
2015-10-20,10.868,10.887,10.679,10.812,19661,0
2015-10-21,10.897,10.897,10.774,10.887,11159,0
2015-10-22,10.858,11.245,10.821,10.83,22849,0
2015-10-23,10.839,10.943,10.839,10.943,319,0
2015-10-26,10.943,11.046,10.943,10.953,638,0
2015-10-27,11.028,11.762,11.028,11.412,56221,0
2015-10-28,11.479,11.63,11.15,11.498,50800,0
2015-10-29,11.479,11.479,11.385,11.479,1807,0
2015-10-30,11.348,11.479,11.178,11.375,4995,0
2015-11-02,11.536,12.043,11.385,11.668,32139,0
2015-11-03,11.555,11.762,11.431,11.705,8502,0
2015-11-04,12.006,12.025,11.648,11.668,17442,0
2015-11-05,11.593,11.866,11.565,11.724,11584,0
2015-11-06,11.799,12.016,11.593,11.603,13497,0
2015-11-09,11.695,12.091,11.658,11.658,16065,0
2015-11-10,11.63,11.997,11.63,11.818,2657,0
2015-11-11,11.724,12.091,11.724,11.96,958,0
2015-11-12,11.941,11.941,11.63,11.705,4039,0
2015-11-13,11.687,11.714,11.603,11.603,1382,0
2015-11-16,11.639,11.714,11.593,11.593,7333,0
2015-11-17,11.705,11.714,11.63,11.63,1594,0
2015-11-18,11.63,11.658,11.584,11.584,2231,0
2015-11-19,11.687,12.035,11.63,11.988,16793,0
2015-11-20,11.988,11.988,11.743,11.743,4570,0
2015-11-23,11.743,11.743,11.677,11.733,1701,0
2015-11-24,11.846,11.979,11.846,11.979,214,0
2015-11-25,11.931,11.931,11.893,11.893,214,0
2015-11-27,11.668,11.875,11.668,11.762,4144,0
2015-11-30,11.866,11.866,11.687,11.837,3932,0
2015-12-01,11.719,11.719,11.695,11.695,317,0
2015-12-02,11.714,11.808,11.714,11.799,3443,0
2015-12-03,11.808,11.922,11.77,11.922,5263,0
2015-12-04,11.77,11.893,11.77,11.827,1594,0
2015-12-07,11.762,11.856,11.762,11.856,1594,0
2015-12-08,11.762,11.856,11.762,11.856,79328,0
2015-12-09,11.77,12.043,11.639,11.837,124451,0
2015-12-10,11.808,11.808,11.714,11.714,638,0
2015-12-11,11.639,11.808,11.639,11.658,4252,0
2015-12-14,11.808,12.082,11.648,11.893,6767,0
2015-12-15,11.856,11.856,11.837,11.856,6802,0
2015-12-16,11.856,11.856,11.856,11.856,1912,0
2015-12-17,11.837,12.091,11.808,12.091,5845,0
2015-12-18,11.903,11.903,11.714,11.903,17854,0
2015-12-21,11.856,11.856,11.827,11.846,3294,0
2015-12-22,11.677,11.856,11.668,11.687,839,0
2015-12-23,11.695,11.856,11.668,11.837,15304,0
2015-12-24,11.856,11.856,11.743,11.743,2996,0
2015-12-28,11.856,11.856,11.78,11.78,10647,0
2015-12-29,11.855,11.856,11.789,11.799,3582,0
2015-12-30,11.856,12.222,11.856,12.006,15452,0
2015-12-31,12.11,12.213,12.043,12.11,9031,0
2016-01-04,12.035,12.091,11.837,11.837,1701,0
2016-01-05,11.997,12.448,11.997,12.232,7335,0
2016-01-06,12.165,12.736,11.95,12.477,6899,0
2016-01-07,11.903,12.222,11.903,12.222,27996,0
2016-01-08,12.091,12.091,11.96,11.96,1564,0
2016-01-11,11.912,12.222,11.78,11.903,24131,0
2016-01-12,12.37,12.37,11.975,12.053,63515,0
2016-01-13,12.181,12.211,12.063,12.063,5992,0
2016-01-14,12.053,12.073,12.043,12.043,1721,0
2016-01-15,12.053,12.053,11.707,11.747,4826,0
2016-01-19,11.856,11.856,11.747,11.747,2834,0
2016-01-20,11.717,11.729,11.678,11.678,3745,0
2016-01-21,11.668,11.677,11.648,11.653,7155,0
2016-01-22,11.54,11.658,11.54,11.62,3968,0
2016-01-25,11.52,11.62,11.371,11.371,2142,0
2016-01-26,11.51,11.61,11.51,11.61,7794,0
2016-01-27,11.62,11.668,11.62,11.629,2480,0
2016-01-28,11.733,11.766,11.733,11.766,984,0
2016-01-29,11.757,12.103,11.651,11.994,13091,0
2016-02-01,11.945,12.088,11.672,11.955,1215,0
2016-02-02,11.796,11.796,11.144,11.343,37255,0
2016-02-03,11.254,11.46,11.204,11.44,3352,0
2016-02-04,11.45,11.5,11.45,11.5,5938,0
2016-02-05,11.497,11.668,11.45,11.48,9578,0
2016-02-08,11.45,11.451,11.45,11.451,3643,0
2016-02-09,11.726,11.726,11.45,11.47,11540,0
2016-02-10,11.6,11.6,11.6,11.6,102,0
2016-02-11,11.381,11.45,11.381,11.391,4098,0
2016-02-12,11.264,11.43,11.134,11.43,16199,0
2016-02-16,11.264,11.5,11.264,11.49,1163,0
2016-02-17,11.498,11.498,11.41,11.47,6461,0
2016-02-18,11.56,11.56,11.464,11.464,509,0
2016-02-19,11.45,11.51,11.45,11.46,1253,0
2016-02-22,11.61,11.61,11.46,11.59,10913,0
2016-02-23,11.46,11.61,11.46,11.601,1875,0
2016-02-24,11.361,11.47,11.361,11.45,1800,0
2016-02-25,11.45,12.351,11.391,11.46,4678,0
2016-02-26,11.45,11.525,11.45,11.47,4127,0
2016-02-29,11.44,11.786,11.44,11.45,1586,0
2016-03-01,11.46,11.545,11.455,11.455,1157,0
2016-03-02,11.62,11.856,11.44,11.846,21794,0
2016-03-03,11.836,11.846,11.658,11.707,1439,0
2016-03-04,11.728,11.786,11.636,11.648,1295,0
2016-03-07,11.766,12.804,11.707,12.587,30559,0
2016-03-08,12.471,12.597,12.152,12.281,13390,0
2016-03-09,12.448,12.794,12.301,12.547,8270,0
2016-03-10,12.687,12.696,12.211,12.647,23479,0
2016-03-11,12.637,13.081,12.637,12.873,17456,0
2016-03-14,12.992,13.14,12.527,12.637,22603,0
2016-03-15,12.834,12.834,12.37,12.794,8857,0
2016-03-16,12.744,12.744,12.351,12.37,10624,0
2016-03-17,12.448,12.647,11.955,12.034,22194,0
2016-03-18,12.341,12.527,11.856,12.527,120775,0
2016-03-21,12.428,12.657,12.161,12.567,4006,0
2016-03-22,12.567,12.804,12.458,12.597,9282,0
2016-03-23,12.715,12.744,12.093,12.735,2955,0
2016-03-24,12.399,12.744,12.399,12.744,4859,0
2016-03-28,12.657,12.706,12.449,12.696,10283,0
2016-03-29,12.577,12.627,12.567,12.597,1631,0
2016-03-30,12.577,12.696,12.557,12.696,2885,0
2016-03-31,12.517,12.617,12.341,12.507,2738,0
2016-04-01,12.507,12.696,12.399,12.419,7726,0
2016-04-04,12.321,12.687,12.251,12.487,18905,0
2016-04-05,12.517,12.647,12.478,12.647,3139,0
2016-04-06,12.607,12.647,11.935,12.587,2610,0
2016-04-07,12.458,12.677,12.132,12.627,3451,0
2016-04-08,12.547,12.647,12.301,12.597,14635,0
2016-04-11,12.487,12.537,12.251,12.36,5805,0
2016-04-12,12.36,12.36,12.055,12.251,2243,0
2016-04-13,12.191,12.271,12.073,12.271,1721,0
2016-04-14,12.004,12.38,12.004,12.256,7698,0
2016-04-15,12.281,12.677,12.252,12.507,7537,0
2016-04-18,12.537,12.547,12.39,12.448,2394,0
2016-04-19,12.497,12.497,12.487,12.497,543,0
2016-04-20,12.577,12.617,12.498,12.617,2834,0
2016-04-21,12.587,12.637,12.587,12.637,238,0
2016-04-22,12.581,12.667,12.567,12.567,1151,0
2016-04-25,12.577,12.687,12.577,12.687,5783,0
2016-04-26,12.667,12.696,12.667,12.696,1801,0
2016-04-28,12.667,12.686,12.567,12.627,2889,0
2016-04-29,12.627,12.627,12.251,12.385,2537,0
2016-05-02,12.271,12.607,12.251,12.301,6332,0
2016-05-03,12.251,12.351,12.251,12.351,4406,0
2016-05-04,12.351,12.468,12.351,12.468,598,0
2016-05-05,12.37,12.39,12.37,12.39,608,0
2016-05-06,12.37,12.597,12.37,12.577,1751,0
2016-05-09,12.38,12.399,12.201,12.336,62476,0
2016-05-10,12.527,12.567,12.458,12.458,417,0
2016-05-11,12.478,12.597,12.478,12.507,505,0
2016-05-12,12.38,12.38,12.38,12.38,196,0
2016-05-13,12.567,12.567,12.567,12.567,243,0
2016-05-16,12.507,12.517,12.507,12.517,404,0
2016-05-17,12.488,12.497,12.351,12.351,2224,0
2016-05-18,12.399,12.399,12.321,12.36,1122,0
2016-05-19,12.301,12.301,12.261,12.261,204,0
2016-05-20,12.351,12.351,12.251,12.251,293,0
2016-05-23,12.39,12.527,12.39,12.419,1064,0
2016-05-24,12.291,12.543,12.221,12.341,3803,0
2016-05-25,12.37,12.547,12.311,12.458,3111,0
2016-05-26,12.113,12.532,9.542,12.532,1027,0
2016-05-27,12.517,12.537,12.261,12.39,770,0
2016-05-31,12.132,12.142,12.024,12.024,1165,0
2016-06-01,12.152,12.547,12.073,12.547,7151,0
2016-06-06,12.517,12.517,12.162,12.341,1214,0
2016-06-07,12.211,12.331,12.201,12.331,505,0
2016-06-08,12.37,12.37,12.351,12.351,701,0
2016-06-10,12.206,12.206,12.206,12.206,205,0
2016-06-13,12.113,12.201,12.113,12.161,613,0
2016-06-15,12.053,12.251,11.994,12.026,4808,0
2016-06-16,12.123,12.142,12.113,12.132,5027,0
2016-06-17,12.119,12.128,12.103,12.103,2412,0
2016-06-20,12.419,12.448,12.241,12.448,6244,0
2016-06-21,12.399,12.399,12.154,12.251,2602,0
2016-06-22,12.142,12.351,12.014,12.014,12851,0
2016-06-23,12.004,12.39,12.004,12.004,6499,0
2016-06-24,12.048,12.181,12.048,12.048,636,0
2016-06-27,12.004,12.024,11.935,11.935,5820,0
2016-06-28,12.083,12.083,11.866,11.866,387,0
2016-06-29,12.103,12.113,11.868,11.868,709,0
2016-06-30,11.876,11.925,11.57,11.846,12569,0
2016-07-01,11.945,11.994,11.945,11.955,3416,0
2016-07-05,11.56,12.063,11.56,12.063,809,0
2016-07-06,11.57,11.638,11.56,11.638,2044,0
2016-07-07,11.76,11.846,11.76,11.846,307,0
2016-07-08,11.688,11.688,11.688,11.688,101,0
2016-07-11,11.737,11.955,11.737,11.856,9562,0
2016-07-12,11.895,12.103,11.856,12.103,5821,0
2016-07-15,12.058,12.399,12.058,12.346,42769,0
2016-07-18,12.271,12.323,12.271,12.301,1959,0
2016-07-19,12.301,12.351,12.301,12.351,17612,0
2016-07-20,12.35,12.35,12.311,12.311,505,0
2016-07-21,12.311,12.547,12.311,12.4,8194,0
2016-07-22,12.607,12.607,12.301,12.301,2480,0
2016-07-25,12.291,12.291,11.856,11.866,31272,0
2016-07-26,12.043,12.547,12.043,12.448,37773,0
2016-07-27,12.545,12.545,12.351,12.351,1084,0
2016-07-28,12.301,12.447,12.152,12.391,29299,0
2016-07-29,12.251,12.351,12.066,12.351,3615,0
2016-08-01,12.171,12.299,12.171,12.251,3520,0
2016-08-02,12.281,12.409,12.281,12.409,1789,0
2016-08-03,12.438,12.526,12.438,12.526,1643,0
2016-08-04,12.547,12.696,12.547,12.696,2390,0
2016-08-05,12.656,12.696,12.439,12.439,3672,0
2016-08-08,12.627,12.706,12.468,12.675,4674,0
2016-08-09,12.772,12.795,12.772,12.772,1875,0
2016-08-10,12.617,13.13,12.617,13.13,244,0
2016-08-11,12.824,12.834,12.824,12.834,204,0
2016-08-15,12.873,12.873,12.776,12.776,729,0
2016-08-16,12.992,13.11,12.863,12.882,4732,0
2016-08-17,12.8,12.8,12.789,12.789,520,0
2016-08-18,12.834,12.844,12.051,12.652,9157,0
2016-08-19,12.814,12.873,12.662,12.829,11920,0
2016-08-22,12.962,12.962,12.744,12.933,3667,0
2016-08-23,12.831,12.933,12.831,12.844,1389,0
2016-08-24,12.863,12.863,12.863,12.863,100,0
2016-08-25,12.844,13.081,12.795,12.853,4612,0
2016-08-29,13.022,13.022,12.152,12.649,2247,0
2016-08-30,12.794,12.953,12.657,12.953,6002,0
2016-08-31,12.942,13.228,12.883,13.081,8869,0
2016-09-01,13.14,13.14,12.617,12.617,4436,0
2016-09-06,12.696,12.893,12.547,12.834,6871,0
2016-09-07,12.844,13.238,12.607,12.844,3432,0
2016-09-08,12.592,12.883,12.399,12.687,1483,0
2016-09-09,12.542,12.542,12.542,12.542,323,0
2016-09-12,12.321,12.853,12.321,12.853,10278,0
2016-09-13,13.032,13.032,12.844,12.844,759,0
2016-09-14,12.844,12.943,12.597,12.834,4916,0
2016-09-15,12.617,12.863,12.597,12.863,9375,0
2016-09-16,12.943,13.714,12.933,13.614,7257,0
2016-09-19,13.714,13.714,12.844,12.855,2682,0
2016-09-20,13.09,13.09,12.844,12.893,1721,0
2016-09-21,12.953,13.238,12.934,13.042,23643,0
2016-09-22,13.14,13.238,13.13,13.17,5933,0
2016-09-23,13.363,13.363,13.363,13.363,100,0
2016-09-26,13.388,13.432,13.209,13.432,953,0
2016-09-27,13.615,13.615,13.308,13.318,632,0
2016-09-28,13.506,13.735,13.238,13.238,9380,0
2016-09-29,13.625,13.625,13.253,13.288,8915,0
2016-09-30,13.298,13.962,13.298,13.63,24853,0
2016-10-03,13.635,13.71,13.605,13.645,1662,0
2016-10-04,13.585,13.585,13.238,13.408,13289,0
2016-10-05,13.534,13.534,13.534,13.534,405,0
2016-10-07,13.288,13.665,13.288,13.665,6695,0
2016-10-10,13.654,13.654,13.536,13.536,2684,0
2016-10-12,13.525,13.525,13.328,13.358,22595,0
2016-10-13,13.139,13.387,13.139,13.199,25661,0
2016-10-14,13.256,13.586,13.199,13.209,3539,0
2016-10-17,13.437,13.437,13.288,13.338,6344,0
2016-10-18,13.215,13.388,13.215,13.338,9871,0
2016-10-19,13.288,13.338,13.288,13.338,4539,0
2016-10-20,13.338,13.437,13.338,13.437,19220,0
2016-10-21,13.437,13.784,13.437,13.536,4457,0
2016-10-24,13.388,13.655,13.343,13.486,11852,0
2016-10-25,13.444,13.635,13.413,13.486,10440,0
2016-10-26,13.437,13.536,13.437,13.437,7764,0
2016-10-27,13.536,13.536,13.338,13.353,6381,0
2016-10-28,13.437,13.515,13.338,13.338,4547,0
2016-10-31,13.388,13.388,13.37,13.388,6628,0
2016-11-01,13.393,13.437,13.338,13.437,2367,0
2016-11-02,13.338,13.388,13.238,13.288,31694,0
2016-11-03,13.338,13.338,13.288,13.338,24786,0
2016-11-04,13.257,13.437,13.257,13.338,11632,0
2016-11-07,13.139,13.635,13.139,13.338,24332,0
2016-11-08,13.338,13.388,13.338,13.388,9354,0
2016-11-09,13.288,13.437,13.288,13.288,36130,0
2016-11-10,13.288,13.437,13.238,13.238,83573,0
2016-11-11,13.288,13.486,13.238,13.461,13047,0
2016-11-14,13.635,14.437,13.388,13.635,33247,0
2016-11-15,13.735,13.735,13.388,13.536,26414,0
2016-11-16,13.437,13.585,13.338,13.363,23296,0
2016-11-17,13.437,13.585,13.382,13.585,52687,0
2016-11-18,13.585,13.635,13.437,13.585,22519,0
2016-11-21,13.585,14.132,13.536,13.933,22187,0
2016-11-22,13.982,14.726,13.982,14.726,12661,0
2016-11-23,14.726,15.271,14.576,15.023,25056,0
2016-11-25,15.023,16.036,15.023,15.52,10032,0
2016-11-28,15.767,15.767,15.371,15.718,12639,0
2016-11-29,15.718,16.065,15.668,15.767,30144,0
2016-11-30,15.767,15.867,15.718,15.767,3516,0
2016-12-01,15.817,16.263,15.817,16.065,14447,0
2016-12-02,16.065,16.065,15.618,15.618,3952,0
2016-12-05,15.668,15.965,15.643,15.965,45602,0
2016-12-06,16.015,16.462,15.965,16.164,62649,0
2016-12-07,16.412,17.032,16.412,16.858,12641,0
2016-12-08,16.858,17.428,16.759,17.031,21142,0
2016-12-09,16.908,17.696,16.416,17.453,11576,0
2016-12-12,17.503,17.503,16.659,16.809,11848,0
2016-12-13,17.354,17.354,16.759,16.809,5094,0
2016-12-14,16.908,17.8,16.511,16.659,53230,0
2016-12-15,17.056,17.056,16.709,16.709,14294,0
2016-12-16,16.809,17.156,16.582,16.709,18743,0
2016-12-19,16.908,17.354,16.834,17.106,18667,0
2016-12-20,17.453,17.769,17.056,17.354,8972,0
2016-12-21,17.453,17.8,17.156,17.205,14751,0
2016-12-22,17.062,17.205,16.957,17.132,9135,0
2016-12-23,17.205,17.205,17.106,17.205,4965,0
2016-12-27,17.304,18.097,16.957,17.949,41548,0
2016-12-28,17.998,18.345,17.602,18.097,14891,0
2016-12-29,19.887,20.733,17.799,17.899,8144,0
2016-12-30,17.998,18.888,17.998,18.595,7056,0
2017-01-03,18.645,18.843,18.197,18.545,98001,0
2017-01-04,18.545,19.012,18.297,18.595,113051,0
2017-01-05,18.645,18.744,18.508,18.545,41206,0
2017-01-06,18.545,20.683,18.545,19.371,114727,0
2017-01-09,19.738,20.26,19.589,19.689,111952,0
2017-01-10,19.838,19.937,19.689,19.887,43600,0
2017-01-11,19.848,19.937,19.539,19.788,39713,0
2017-01-12,19.689,19.689,18.346,18.943,58299,0
2017-01-13,18.943,19.142,17.103,17.401,76623,0
2017-01-17,17.153,17.239,15.861,16.457,97689,0
2017-01-18,16.307,16.705,16.059,16.606,39310,0
2017-01-19,16.606,16.905,16.557,16.905,31161,0
2017-01-20,16.905,16.905,15.959,16.258,87015,0
2017-01-23,16.159,16.507,15.661,16.507,29875,0
2017-01-24,16.357,16.457,15.761,16.307,35954,0
2017-01-25,16.258,16.457,16.059,16.307,16885,0
2017-01-26,16.109,16.557,15.761,16.507,58820,0
2017-01-27,16.357,16.755,16.307,16.755,41639,0
2017-01-30,16.307,16.606,16.209,16.457,38136,0
2017-01-31,16.457,16.825,16.457,16.705,40804,0
2017-02-01,16.705,16.855,16.457,16.606,22042,0
2017-02-02,16.755,17.053,16.695,17.004,18644,0
2017-02-03,17.253,18.122,17.175,17.899,50175,0
2017-02-06,17.899,18.147,17.749,18.147,14129,0
2017-02-07,18.097,18.346,17.837,18.297,14140,0
2017-02-08,18.396,18.545,17.949,18.297,55216,0
2017-02-09,18.297,18.445,18.197,18.396,15262,0
2017-02-10,18.297,18.843,18.252,18.744,11332,0
2017-02-13,18.645,18.893,18.645,18.744,13910,0
2017-02-14,18.744,18.843,18.495,18.794,12071,0
2017-02-15,18.478,18.943,18.478,18.893,22125,0
2017-02-16,18.843,19.042,18.694,18.993,18820,0
2017-02-17,18.993,19.042,18.848,18.993,23253,0
2017-02-21,18.943,19.291,18.843,18.943,26341,0
2017-02-22,18.794,18.943,18.744,18.943,8711,0
2017-02-23,18.893,19.092,18.794,18.843,15969,0
2017-02-24,18.843,18.843,18.495,18.495,7264,0
2017-02-27,18.445,18.943,18.445,18.943,38086,0
2017-02-28,18.843,18.943,18.692,18.794,8198,0
2017-03-01,18.893,19.291,18.694,18.943,61098,0
2017-03-02,18.495,18.818,18.406,18.495,8993,0
2017-03-03,18.541,18.645,18.495,18.545,14022,0
2017-03-06,18.595,18.595,18.147,18.595,18264,0
2017-03-07,18.595,18.698,18.396,18.396,6675,0
2017-03-08,18.495,18.545,18.247,18.297,11656,0
2017-03-09,18.297,18.396,18.097,18.097,5828,0
2017-03-10,18.097,18.197,18.097,18.147,13073,0
2017-03-13,18.13,18.147,17.996,18.048,12692,0
2017-03-14,18.048,18.247,17.949,18.247,4668,0
2017-03-15,18.197,18.197,17.998,18.097,6880,0
2017-03-16,18.048,18.346,17.899,18.297,11387,0
2017-03-17,18.297,18.893,17.899,18.893,72517,0
2017-03-20,18.545,18.843,18.097,18.396,28339,0
2017-03-21,18.346,18.396,17.302,17.601,23690,0
2017-03-22,17.819,18.445,17.253,17.451,12696,0
2017-03-23,17.551,18.445,17.253,17.998,9044,0
2017-03-24,18.346,18.545,17.899,18.247,30683,0
2017-03-27,18.247,18.396,18.048,18.297,17929,0
2017-03-28,18.495,18.893,17.551,18.048,43687,0
2017-03-29,18.048,18.097,17.601,17.899,29924,0
2017-03-30,17.731,18.148,17.731,17.998,4061,0
2017-03-31,18.112,18.597,18.068,18.397,14500,0
2017-04-03,18.547,18.547,18.148,18.347,15967,0
2017-04-04,18.347,18.447,17.917,18.347,15272,0
2017-04-05,18.298,18.597,18.135,18.397,3443,0
2017-04-06,18.298,18.397,18.098,18.397,2060,0
2017-04-07,18.397,18.746,18.298,18.497,5024,0
2017-04-10,18.347,18.347,17.998,17.998,5550,0
2017-04-11,17.998,18.447,17.55,17.949,9429,0
2017-04-12,17.89,18.098,17.699,18.098,7594,0
2017-04-13,17.55,18.02,17.55,17.998,6080,0
2017-04-17,17.799,17.899,17.45,17.799,6244,0
2017-04-18,17.35,18.098,17.201,17.5,5330,0
2017-04-19,17.699,17.998,17.55,17.749,6046,0
2017-04-20,17.799,17.949,17.55,17.949,12466,0
2017-04-21,18.248,18.447,18.248,18.397,2939,0
2017-04-24,18.298,18.597,17.749,18.497,11297,0
2017-04-25,18.547,18.547,17.899,18.098,10369,0
2017-04-26,18.099,18.597,17.976,18.397,7795,0
2017-04-27,18.347,18.347,17.998,18.048,2293,0
2017-04-28,18.198,18.198,17.649,17.849,9979,0
2017-05-01,17.949,18.023,17.051,17.45,23734,0
2017-05-02,17.201,17.201,16.702,16.802,27718,0
2017-05-03,16.902,17.649,16.902,17.4,20424,0
2017-05-04,17.35,17.5,17.201,17.3,57110,0
2017-05-05,17.699,17.949,17.4,17.949,19166,0
2017-05-08,17.849,17.849,17.458,17.774,5509,0
2017-05-09,17.699,17.849,17.45,17.649,6853,0
2017-05-10,17.3,17.849,17.201,17.849,38729,0
2017-05-11,17.6,17.849,17.373,17.649,19253,0
2017-05-12,17.6,17.6,17.201,17.35,7820,0
2017-05-15,17.201,17.45,17.201,17.201,15624,0
2017-05-16,17.251,17.473,17.201,17.201,31772,0
2017-05-17,17.201,17.35,16.951,16.951,46024,0
2017-05-18,17.001,17.201,16.752,17.051,17017,0
2017-05-19,17.001,17.151,16.951,17.151,20728,0
2017-05-22,17.251,17.3,17.101,17.101,2606,0
2017-05-23,17.899,17.899,17.151,17.35,12000,0
2017-05-24,17.6,17.6,17.101,17.101,5731,0
2017-05-25,17.251,17.3,17.151,17.251,9052,0
2017-05-26,17.385,17.385,17.201,17.201,1103,0
2017-05-30,17.201,17.251,17.201,17.226,1656,0
2017-05-31,17.201,17.284,17.201,17.251,7322,0
2017-06-01,17.201,17.251,17.101,17.201,8995,0
2017-06-02,17.3,17.3,17.201,17.3,9680,0
2017-06-05,17.201,17.949,17.051,17.849,20072,0
2017-06-06,17.749,17.749,17.001,17.001,19145,0
2017-06-07,17.001,17.201,17.001,17.051,6122,0
2017-06-08,17.101,17.251,17.001,17.101,7693,0
2017-06-09,17.251,17.6,17.001,17.5,15528,0
2017-06-12,17.4,17.575,16.951,16.951,15703,0
2017-06-13,17.001,17.5,16.951,17.001,43725,0
2017-06-14,17.001,17.062,16.951,16.976,5471,0
2017-06-15,16.951,17.345,16.951,16.951,5926,0
2017-06-16,17.001,17.001,16.951,17.001,3026,0
2017-06-19,17.45,17.45,16.951,16.951,5104,0
2017-06-20,16.951,17.001,16.702,16.702,20468,0
2017-06-21,16.752,16.852,16.702,16.752,2417,0
2017-06-22,16.702,17.27,16.702,16.752,12732,0
2017-06-23,16.802,17.3,16.752,16.752,12923,0
2017-06-26,16.899,17.051,16.852,16.951,4730,0
2017-06-27,16.951,17.35,16.902,17.226,11872,0
2017-06-28,17.45,17.45,17.251,17.45,4095,0
2017-06-29,17.4,17.5,17.2,17.5,6175,0
2017-06-30,17.055,17.65,17.055,17.65,6365,0
2017-07-03,17.75,17.75,17.15,17.3,3492,0
2017-07-05,17.15,17.35,17.1,17.3,6783,0
2017-07-06,17.255,17.255,17.25,17.25,245,0
2017-07-07,17.3,17.5,17.25,17.25,2829,0
2017-07-10,17.35,17.45,17.25,17.45,5652,0
2017-07-11,17.4,17.5,17.25,17.3,5908,0
2017-07-12,17.3,17.5,17.25,17.5,2700,0
2017-07-13,17.3,17.45,17.25,17.45,1612,0
2017-07-14,17.35,17.4,17.25,17.25,3287,0
2017-07-17,17.255,17.415,17.25,17.25,6235,0
2017-07-18,17.4,17.4,17.25,17.25,2908,0
2017-07-19,17.25,17.4,17.25,17.3,4245,0
2017-07-20,17.25,17.5,17.25,17.35,5138,0
2017-07-21,17.25,17.2759,17,17.15,6990,0
2017-07-24,17.05,17.35,16.5,17.25,5451,0
2017-07-25,17.35,17.495,17.15,17.15,5904,0
2017-07-26,17.264,17.264,17.15,17.15,4715,0
2017-07-27,17.2,17.2,17.15,17.2,979,0
2017-07-28,17.25,17.45,17.15,17.45,3090,0
2017-07-31,17.35,17.35,17.15,17.15,7990,0
2017-08-01,17.25,17.35,17.15,17.15,2212,0
2017-08-02,17.15,17.15,17.15,17.15,2876,0
2017-08-03,17.2657,17.2657,17.15,17.15,2110,0
2017-08-04,17.255,17.325,17.15,17.15,2407,0
2017-08-07,17.1,17.3,17.1,17.15,4819,0
2017-08-08,17.25,17.4,17.15,17.4,7583,0
2017-08-09,17.3,17.3,17,17,43376,0
2017-08-11,17.0384,17.05,17,17,6243,0
2017-08-14,17.0294,17.15,16.95,17.1,6324,0
2017-08-15,17,17.15,17,17,3248,0
2017-08-16,17.02,17.02,16.85,16.95,17140,0
2017-08-17,16.85,16.9,16.85,16.85,8605,0
2017-08-18,17.05,17.05,16.9,17.05,62287,0
2017-08-21,17.1,17.1,16.95,17.025,19927,0
2017-08-22,17.2,17.45,17.1,17.35,5687,0
2017-08-23,17.5,17.5,17.2,17.4,2399,0
2017-08-24,17.1,17.25,17.1,17.1,1888,0
2017-08-25,17.15,17.25,17.15,17.15,1008,0
2017-08-28,17.15,17.25,17.15,17.2,2598,0
2017-08-29,17.25,17.25,17.2,17.2,203,0
2017-08-30,17.2,17.35,17.2,17.3,2457,0
2017-08-31,17.35,17.35,17.2,17.2,3273,0
2017-09-01,17.2,17.4,17.2,17.4,2856,0
2017-09-05,17.25,17.3,17.05,17.05,5487,0
2017-09-06,17.3,17.3,17.1,17.1,4207,0
2017-09-07,17.15,17.325,17.1,17.25,15604,0
2017-09-08,17.1,17.35,17.1,17.2,5721,0
2017-09-11,17.2748,17.2748,17.2,17.2,2234,0
2017-09-12,17.2,17.3,17.15,17.15,9519,0
2017-09-13,17.2,17.35,17.2,17.2,4310,0
2017-09-14,17.3,17.4,17.25,17.35,8508,0
2017-09-15,17.25,17.5,17.1,17.5,22973,0
2017-09-18,17.35,17.75,17.35,17.55,5830,0
2017-09-19,17.4,17.75,17.4,17.65,4697,0
2017-09-20,17.5734,17.75,17.4,17.75,17147,0
2017-09-21,17.75,18.2,17.75,18.2,8640,0
2017-09-22,18.45,18.5,18.3399,18.5,5011,0
2017-09-25,18.15,18.5,18.15,18.2,8426,0
2017-09-26,18.3,18.5,18.3,18.5,1650,0
2017-09-27,18.5,18.55,18.25,18.45,16106,0
2017-09-28,18.45,18.5,18.25,18.4,7491,0
2017-09-29,18.25,18.5,18.15,18.15,4724,0
2017-10-02,18.25,18.25,17.85,17.85,3082,0
2017-10-03,17.95,18,17.75,17.75,5345,0
2017-10-05,17.95,18,17.75,17.95,7372,0
2017-10-06,17.9,17.9,17.8,17.9,1066,0
2017-10-09,17.8,17.9,17.75,17.9,4150,0
2017-10-10,17.85,17.85,17.75,17.85,2962,0
2017-10-11,17.85,18,17.85,18,3952,0
2017-10-12,17.7706,17.95,17.7706,17.85,7034,0
2017-10-13,17.85,17.8842,17.85,17.875,2285,0
2017-10-16,17.9,18.05,17.9,17.9,3386,0
2017-10-17,17.9,17.975,17.85,17.975,27777,0
2017-10-18,17.9,17.9,17.85,17.85,17431,0
2017-10-19,17.9,18.125,17.85,17.95,28701,0
2017-10-20,17.9,18,17.85,17.95,16877,0
2017-10-23,17.995,18,17.925,17.95,39741,0
2017-10-24,17.95,17.95,17.9,17.95,14680,0
2017-10-25,17.95,18.3,17.9,18.25,7679,0
2017-10-26,18.25,18.45,18.2,18.45,7114,0
2017-10-27,18.4,18.5,18.4,18.5,8887,0
2017-10-30,18.45,18.45,17.85,17.95,6430,0
2017-10-31,17.95,18.1,17.95,18,2611,0
2017-11-01,18.05,18.05,17.85,17.85,2951,0
2017-11-02,18.05,18.3,17.85,17.95,10060,0
2017-11-03,18.4,18.4,17.955,18,1158,0
2017-11-06,18.06,18.06,17.85,17.85,1516,0
2017-11-07,17.8,17.8,17.1,17.25,14211,0
2017-11-08,17.291,18.005,17.291,17.7,5850,0
2017-11-09,17.95,17.95,17.55,17.7,24334,0
2017-11-10,17.75,17.75,17.55,17.55,485,0
