Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.557,11.557,11.441,11.481,3714,0
2005-03-01,11.557,11.557,11.557,11.557,376,0
2005-03-02,11.472,11.472,11.472,11.472,184,0
2005-03-03,11.549,11.549,11.388,11.388,2413,0
2005-03-04,11.388,11.388,11.388,11.388,557,0
2005-03-07,11.355,11.355,11.355,11.355,184,0
2005-03-10,11.534,11.534,11.534,11.534,376,0
2005-03-14,11.355,11.355,11.341,11.341,1633,0
2005-03-16,11.223,11.272,11.193,11.272,7612,0
2005-03-17,11.512,11.512,11.412,11.412,8538,0
2005-03-21,11.223,11.223,11.188,11.188,1780,0
2005-03-24,11.255,11.255,11.246,11.246,1857,0
2005-03-28,11.238,11.238,11.238,11.238,278,0
2005-03-30,11.238,11.238,11.238,11.238,184,0
2005-03-31,11.138,11.138,11.138,11.138,2731,0
2005-04-08,11.193,11.193,10.877,10.877,752,0
2005-04-11,10.744,10.744,10.612,10.721,1465,0
2005-04-12,11.013,11.013,11.013,11.013,184,0
2005-04-13,11.138,11.172,11.138,11.172,376,0
2005-04-14,11.114,11.114,10.744,10.744,1487,0
2005-04-15,10.612,10.612,10.478,10.478,2414,0
2005-04-18,10.371,10.371,10.371,10.371,740,0
2005-04-29,10.403,10.442,9.627,10.442,10525,0
2005-05-02,10.076,10.155,10.076,10.076,2786,0
2005-05-03,10.216,10.333,10.076,10.333,1458,0
2005-05-04,10.076,10.349,10.076,10.349,1857,0
2005-05-06,10.349,10.363,10.349,10.363,2599,0
2005-05-11,10.512,10.512,10.512,10.512,3065,0
2005-05-13,11.114,11.114,10.612,10.781,18348,0
2005-05-16,10.713,10.713,10.713,10.713,376,0
2005-05-17,10.713,10.713,10.713,10.713,184,0
2005-05-19,10.768,10.768,10.768,10.768,184,0
2005-05-23,10.544,10.55,10.544,10.55,708,0
2005-05-25,10.612,10.612,10.612,10.612,376,0
2005-05-26,10.797,11.114,10.797,11.114,2228,0
2005-05-31,11.114,11.122,11.114,11.122,1857,0
2005-06-01,11.138,11.659,11.138,11.659,6166,0
2005-06-03,11.412,11.412,11.404,11.404,376,0
2005-06-07,11.005,11.005,10.946,10.946,929,0
2005-06-08,11.355,11.355,11.355,11.355,184,0
2005-06-10,10.986,11.643,10.986,11.643,481,0
2005-06-15,11.404,11.404,11.404,11.404,184,0
2005-06-17,11.457,11.457,11.457,11.457,929,0
2005-06-20,11.138,11.457,11.005,11.457,2321,0
2005-06-21,11.355,11.355,11.272,11.272,3935,0
2005-06-22,11.146,11.146,11.146,11.146,184,0
2005-06-27,11.146,11.146,11.146,11.146,304,0
2005-07-07,11.304,11.304,11.304,11.304,1672,0
2005-07-08,11.304,11.304,11.304,11.304,376,0
2005-07-11,11.193,11.193,11.138,11.138,2392,0
2005-07-13,11.063,11.063,11.063,11.063,933,0
2005-07-14,11.193,11.193,11.063,11.063,817,0
2005-07-18,11.272,11.272,11.272,11.272,184,0
2005-07-26,11.172,11.172,11.138,11.138,3459,0
2005-07-27,11.272,11.272,11.272,11.272,376,0
2005-08-03,11.037,11.037,11.037,11.037,378,0
2005-08-05,11.193,11.193,11.138,11.138,4270,0
2005-08-10,11.246,11.246,11.246,11.246,486,0
2005-08-18,11.005,11.005,11.005,11.005,235,0
2005-08-23,11.223,11.223,11.223,11.223,376,0
2005-09-01,10.999,11.216,10.882,11.216,557,0
2005-09-06,11.037,11.037,10.768,10.768,2694,0
2005-09-09,10.68,10.68,10.68,10.68,184,0
2005-09-13,10.93,10.93,10.93,10.93,376,0
2005-10-03,10.241,10.241,10.241,10.241,184,0
2005-10-05,10.403,10.999,10.403,10.999,1471,0
2005-10-06,10.768,10.979,10.768,10.979,376,0
2005-10-07,11.138,11.138,11.138,11.138,376,0
2005-10-10,11.202,11.202,11.202,11.202,184,0
2005-10-11,11.109,11.246,11.109,11.246,384,0
2005-10-12,10.55,11.272,10.55,10.955,4083,0
2005-10-18,10.612,10.612,10.612,10.612,512,0
2005-10-19,10.93,10.93,10.93,10.93,695,0
2005-10-21,11.216,11.216,11.216,11.216,184,0
2005-10-24,11.324,11.324,11.324,11.324,423,0
2005-10-25,11.324,11.324,11.304,11.304,740,0
2005-10-26,11.295,11.295,10.687,11.005,3217,0
2005-10-28,10.744,11.304,10.744,11.304,1300,0
2005-10-31,11.063,11.122,10.845,11.046,1800,0
2005-11-03,10.721,10.87,10.721,10.87,376,0
2005-11-04,10.687,10.687,10.558,10.558,1113,0
2005-11-07,10.579,10.579,10.579,10.579,184,0
2005-11-10,10.558,10.579,10.371,10.371,4659,0
2005-11-11,10.544,10.544,10.544,10.544,184,0
2005-11-14,10.544,10.544,10.544,10.544,376,0
2005-11-15,10.579,10.579,10.579,10.579,184,0
2005-11-16,10.519,10.519,10.519,10.519,557,0
2005-11-21,10.277,10.277,10.241,10.241,2671,0
2005-11-23,10.216,10.216,10.216,10.216,557,0
2005-11-25,10.076,10.241,10.076,10.216,1506,0
2005-11-28,10.185,10.185,9.983,9.983,630,0
2005-11-29,9.967,9.975,9.967,9.975,3343,0
2005-11-30,10.076,10.076,10.076,10.076,929,0
2005-12-01,10.061,10.067,10.061,10.067,1113,0
2005-12-02,9.952,9.952,9.952,9.952,742,0
2005-12-05,9.922,9.922,9.922,9.922,184,0
2005-12-06,9.975,9.975,9.975,9.975,557,0
2005-12-07,9.975,9.975,9.3631,9.959,4140,0
2005-12-08,9.612,9.813,9.612,9.813,4270,0
2005-12-09,9.764,9.975,9.764,9.975,590,0
2005-12-12,9.983,10.076,9.983,10.076,15205,0
2005-12-13,10.301,11.005,10.301,10.804,11341,0
2005-12-14,10.882,11.404,10.854,10.986,19509,0
2005-12-15,10.986,11.295,10.877,10.877,15854,0
2005-12-16,10.821,11.223,10.821,11.138,4943,0
2005-12-19,11.216,11.238,11.101,11.238,6251,0
2005-12-20,11.272,11.635,11.272,11.635,2228,0
2005-12-21,11.707,11.707,11.707,11.707,1300,0
2005-12-23,11.684,11.684,11.62,11.627,1393,0
2005-12-27,11.707,11.713,11.441,11.441,2932,0
2005-12-28,11.684,11.707,11.318,11.318,747,0
2005-12-29,11.349,11.388,11.318,11.388,6364,0
2005-12-30,11.699,11.699,11.31,11.441,2865,0
2006-01-03,11.181,11.181,11.172,11.172,376,0
2006-01-04,10.93,11.246,10.587,11.246,5234,0
2006-01-05,10.87,11.332,10.168,11.23,10133,0
2006-01-06,11.272,11.272,10.775,10.775,6239,0
2006-01-09,11.418,11.418,10.87,10.87,463,0
2006-01-10,10.861,10.861,10.487,10.487,2008,0
2006-01-11,10.897,11.318,10.695,10.695,1603,0
2006-01-17,10.695,10.695,10.695,10.695,775,0
2006-01-18,10.695,10.695,10.695,10.695,1857,0
2006-01-19,10.695,10.695,10.695,10.695,307,0
2006-01-24,10.87,10.87,10.704,10.704,1528,0
2006-01-25,10.704,11.101,10.704,10.704,2147,0
2006-01-26,10.704,11.114,10.704,10.704,1361,0
2006-01-27,10.704,11.181,10.704,10.704,2636,0
2006-01-30,11.114,11.114,10.695,10.695,3635,0
2006-01-31,11.238,11.238,10.861,11.146,1176,0
2006-02-01,10.695,11.457,10.673,10.673,972,0
2006-02-03,10.667,10.667,10.667,10.667,235,0
2006-02-06,10.667,10.667,10.667,10.667,340,0
2006-02-07,10.667,10.667,10.667,10.667,2320,0
2006-02-08,10.921,10.921,10.695,10.695,3092,0
2006-02-17,11.181,11.181,11.181,11.181,151,0
2006-02-24,11.13,11.13,11.13,11.13,184,0
2006-02-27,11.037,11.114,10.667,11.114,1857,0
2006-02-28,11.109,11.109,10.667,10.721,1293,0
2006-03-01,10.721,10.721,10.721,10.721,151,0
2006-03-02,10.667,10.905,10.667,10.89,2453,0
2006-03-08,10.695,10.897,10.695,10.897,498,0
2006-03-14,10.986,10.986,10.667,10.667,1399,0
2006-03-15,10.986,10.986,10.979,10.979,1547,0
2006-03-16,10.667,10.921,10.667,10.921,1237,0
2006-03-17,10.921,10.921,10.921,10.921,1865,0
2006-03-20,10.986,10.986,10.986,10.986,184,0
2006-03-23,10.861,10.861,10.861,10.861,151,0
2006-03-29,10.651,10.68,10.651,10.68,2488,0
2006-03-31,10.573,10.813,10.573,10.813,1683,0
2006-04-04,10.643,10.643,10.643,10.643,307,0
2006-04-05,10.854,10.854,10.854,10.854,307,0
2006-04-06,10.637,10.854,10.637,10.854,3714,0
2006-04-07,10.854,10.854,10.704,10.704,463,0
2006-04-10,10.573,10.573,10.573,10.573,1393,0
2006-04-11,10.658,10.658,10.573,10.573,780,0
2006-04-12,10.804,10.804,10.804,10.804,775,0
2006-04-17,10.47,10.658,10.47,10.658,2474,0
2006-04-18,10.434,10.527,10.434,10.527,1022,0
2006-04-19,10.434,10.442,10.434,10.442,6962,0
2006-04-20,10.427,10.427,10.427,10.427,340,0
2006-04-24,10.427,10.427,10.427,10.427,925,0
2006-04-25,10.47,10.587,10.47,10.587,307,0
2006-04-26,10.861,10.986,10.643,10.861,13879,0
2006-04-28,10.921,10.921,10.861,10.861,2474,0
2006-05-01,10.861,10.861,10.544,10.695,17839,0
2006-05-02,10.775,10.861,10.411,10.861,9432,0
2006-05-03,10.861,10.861,10.861,10.861,6711,0
2006-05-04,10.695,10.861,10.695,10.861,3866,0
2006-05-05,10.861,10.882,10.861,10.882,2599,0
2006-05-08,10.861,10.861,10.861,10.861,2939,0
2006-05-09,10.861,10.999,10.861,10.999,453,0
2006-05-11,10.87,10.87,10.861,10.861,6701,0
2006-05-12,10.861,10.861,10.861,10.861,8046,0
2006-05-15,10.861,10.861,10.861,10.861,1703,0
2006-05-17,10.861,11.005,10.861,10.861,6651,0
2006-05-19,10.861,10.861,10.861,10.861,3125,0
2006-05-22,10.861,10.861,10.861,10.861,682,0
2006-05-23,10.861,10.861,10.861,10.861,151,0
2006-05-24,10.861,10.861,10.861,10.861,4007,0
2006-05-25,10.979,10.979,10.861,10.861,1647,0
2006-05-26,10.861,10.861,10.861,10.861,151,0
2006-05-30,10.83,10.861,10.83,10.861,2939,0
2006-06-08,10.637,10.637,10.637,10.637,307,0
2006-06-12,10.503,10.87,10.503,10.87,2010,0
2006-06-14,10.573,10.946,10.573,10.845,1548,0
2006-06-15,10.93,10.93,10.93,10.93,151,0
2006-06-20,10.877,10.877,10.877,10.877,151,0
2006-06-26,10.897,10.897,10.897,10.897,151,0
2006-06-27,10.861,10.861,10.861,10.861,235,0
2006-07-06,10.861,10.861,10.535,10.535,1223,0
2006-07-07,10.861,10.861,10.861,10.861,619,0
2006-07-10,10.695,10.695,10.695,10.695,431,0
2006-07-11,10.544,10.544,10.544,10.544,601,0
2006-07-12,10.637,10.637,10.637,10.637,304,0
2006-07-18,10.637,10.637,10.637,10.637,509,0
2006-07-20,10.667,10.667,10.637,10.637,557,0
2006-07-26,10.605,10.986,10.605,10.986,5293,0
2006-07-27,10.861,10.861,10.861,10.861,330,0
2006-07-28,10.87,10.87,10.87,10.87,151,0
2006-07-31,11.172,11.172,11.172,11.172,307,0
2006-08-07,10.87,10.938,10.87,10.938,753,0
2006-08-08,10.89,10.89,10.87,10.87,1083,0
2006-08-09,10.938,10.938,10.87,10.87,10952,0
2006-08-16,10.87,10.87,10.87,10.87,1406,0
2006-08-17,10.87,10.87,10.87,10.87,379,0
2006-08-21,10.87,10.89,10.87,10.89,463,0
2006-08-23,10.986,10.986,10.986,10.986,2074,0
2006-08-24,10.986,10.986,10.986,10.986,307,0
2006-08-25,10.986,10.986,10.986,10.986,1842,0
2006-08-28,10.986,10.986,10.921,10.986,4991,0
2006-08-30,10.921,10.921,10.921,10.921,2415,0
2006-09-01,10.921,10.921,10.921,10.921,775,0
2006-09-05,10.921,10.921,10.921,10.921,2382,0
2006-09-11,10.921,10.921,10.921,10.921,151,0
2006-09-12,10.921,10.921,10.921,10.921,307,0
2006-09-13,10.921,10.921,10.921,10.921,399,0
2006-09-14,10.97,10.97,10.97,10.97,307,0
2006-09-18,10.921,10.921,10.921,10.921,2010,0
2006-09-19,10.979,10.979,10.921,10.921,1393,0
2006-09-21,10.979,10.979,10.921,10.921,3249,0
2006-09-22,10.97,10.97,10.921,10.921,2322,0
2006-09-25,10.97,10.97,10.97,10.97,2786,0
2006-09-26,10.89,10.89,10.89,10.89,193,0
2006-09-28,10.999,10.999,10.89,10.89,3156,0
2006-10-02,10.89,10.89,10.89,10.89,1395,0
2006-10-03,10.89,10.89,10.89,10.89,1300,0
2006-10-06,10.89,10.89,10.89,10.89,376,0
2006-10-09,10.89,10.89,10.89,10.89,8666,0
2006-10-10,10.89,11.013,10.89,10.89,2668,0
2006-10-11,11.013,11.013,11.013,11.013,151,0
2006-10-13,10.89,10.897,10.89,10.897,1703,0
2006-10-17,11.013,11.013,10.89,10.89,619,0
2006-10-19,10.89,10.89,10.89,10.89,426,0
2006-10-23,10.89,10.89,10.89,10.89,1547,0
2006-10-26,10.89,10.89,10.89,10.89,1547,0
2006-10-27,10.89,10.89,10.89,10.89,4056,0
2006-10-30,10.89,10.89,10.89,10.89,387,0
2006-10-31,10.955,11.013,10.955,11.013,1790,0
2006-11-03,11.013,11.013,10.921,10.921,421,0
2006-11-09,10.89,10.89,10.89,10.89,235,0
2006-11-10,10.97,10.97,10.97,10.97,1226,0
2006-11-13,10.89,10.89,10.89,10.89,325,0
2006-11-14,11.013,11.013,11.013,11.013,4891,0
2006-11-15,10.89,10.993,10.89,10.986,2106,0
2006-11-16,10.89,10.897,10.89,10.897,508,0
2006-11-20,10.89,10.986,10.89,10.986,4488,0
2006-11-24,10.986,10.986,10.986,10.986,151,0
2006-11-28,10.986,10.986,10.89,10.89,463,0
2006-12-04,10.963,10.963,10.963,10.963,151,0
2006-12-05,10.89,10.89,10.89,10.89,463,0
2006-12-06,10.89,10.89,10.89,10.89,1703,0
2006-12-07,10.89,10.89,10.89,10.89,910,0
2006-12-08,10.89,10.89,10.89,10.89,463,0
2006-12-11,10.89,10.89,10.89,10.89,307,0
2006-12-13,10.938,10.938,10.89,10.89,682,0
2006-12-14,10.89,10.89,10.89,10.89,3271,0
2006-12-18,10.89,10.89,10.89,10.89,184,0
2006-12-21,10.89,10.986,10.89,10.986,3105,0
2006-12-22,10.905,10.913,10.89,10.897,5415,0
2006-12-26,10.89,10.986,10.89,10.986,1479,0
2006-12-27,10.897,10.897,10.897,10.897,2661,0
2006-12-29,10.93,10.93,10.93,10.93,184,0
2007-01-03,10.93,10.93,10.93,10.93,1639,0
2007-01-04,11.021,11.861,11.021,11.861,3361,0
2007-01-05,11.822,11.822,11.441,11.769,2325,0
2007-01-09,11.699,11.699,11.699,11.699,151,0
2007-01-11,11.054,11.122,11.054,11.122,307,0
2007-01-12,11.122,11.122,11.122,11.122,307,0
2007-01-16,11.188,11.28,11.054,11.28,767,0
2007-01-17,11.31,11.31,11.054,11.246,2934,0
2007-01-18,11.441,11.441,11.441,11.441,1757,0
2007-01-24,11.598,11.598,11.434,11.441,1393,0
2007-01-25,11.114,11.246,11.114,11.188,1015,0
2007-01-26,11.086,11.086,11.086,11.086,440,0
2007-01-29,11.49,11.49,11.441,11.441,307,0
2007-01-30,11.246,11.246,11.246,11.246,1393,0
2007-02-01,11.504,11.504,11.499,11.499,307,0
2007-02-02,11.499,11.499,11.499,11.499,313,0
2007-02-06,11.504,11.504,11.504,11.504,151,0
2007-02-07,11.598,11.598,11.598,11.598,929,0
2007-02-09,11.122,11.441,11.054,11.441,2012,0
2007-02-14,11.441,11.441,11.441,11.441,307,0
2007-02-15,11.31,11.31,11.31,11.31,151,0
2007-02-16,11.441,11.441,11.146,11.146,619,0
2007-02-20,11.31,11.31,11.31,11.31,892,0
2007-02-21,11.101,11.155,11.079,11.155,619,0
2007-02-22,11.216,11.216,11.216,11.216,151,0
2007-02-23,11.23,11.23,11.23,11.23,463,0
2007-02-28,11.318,11.318,11.318,11.318,463,0
2007-03-01,11.363,11.363,11.363,11.363,151,0
2007-03-02,11.441,11.441,11.441,11.441,307,0
2007-03-05,11.216,11.216,11.216,11.216,929,0
2007-03-06,11.246,11.246,11.246,11.246,775,0
2007-03-07,11.188,11.188,11.188,11.188,151,0
2007-03-08,11.246,11.28,11.246,11.28,2010,0
2007-03-09,11.441,11.441,11.441,11.441,542,0
2007-03-12,11.246,11.381,11.246,11.381,1777,0
2007-03-13,11.079,11.255,11.063,11.063,2905,0
2007-03-14,11.13,11.13,11.054,11.054,1773,0
2007-03-16,11.086,11.086,11.086,11.086,619,0
2007-03-19,11.054,11.086,11.054,11.086,2012,0
2007-03-20,11.388,11.388,11.388,11.388,775,0
2007-03-21,11.341,11.397,11.188,11.397,1237,0
2007-03-22,11.363,11.363,11.363,11.363,151,0
2007-03-26,11.605,11.605,11.605,11.605,307,0
2007-03-27,11.122,11.122,11.122,11.122,304,0
2007-03-28,11.363,11.372,11.238,11.238,2010,0
2007-03-29,11.566,11.566,11.566,11.566,1547,0
2007-04-02,11.238,11.238,11.23,11.23,463,0
2007-04-05,11.255,11.255,11.122,11.122,3705,0
2007-04-09,11.122,11.122,11.122,11.122,2166,0
2007-04-10,11.054,11.086,11.054,11.086,1176,0
2007-04-12,11.086,11.086,11.086,11.086,307,0
2007-04-18,11.528,11.528,11.528,11.528,463,0
2007-04-19,11.193,11.216,11.193,11.216,560,0
2007-04-25,11.341,11.381,11.28,11.28,1612,0
2007-04-26,11.28,11.381,11.13,11.381,2474,0
2007-04-30,11.381,11.381,11.381,11.381,307,0
2007-05-03,11.054,11.086,11.054,11.063,1560,0
2007-05-04,11.054,11.086,11.054,11.054,775,0
2007-05-08,11.054,11.054,11.054,11.054,880,0
2007-05-14,11.086,11.086,11.054,11.054,1703,0
2007-05-16,11.054,11.246,11.054,11.246,3095,0
2007-05-21,11.238,11.238,11.238,11.238,775,0
2007-05-22,11.054,11.063,11.054,11.054,2637,0
2007-05-23,11.122,11.122,11.122,11.122,1083,0
2007-05-25,11.054,11.054,11.054,11.054,3092,0
2007-05-29,11.054,11.054,11.054,11.054,1547,0
2007-06-04,11.181,11.188,11.181,11.188,463,0
2007-06-05,11.054,11.188,11.054,11.188,7248,0
2007-06-07,11.054,11.054,11.054,11.054,376,0
2007-06-13,11.054,11.054,11.054,11.054,1780,0
2007-06-19,11.122,11.172,11.054,11.109,1377,0
2007-06-26,11.404,11.404,11.404,11.404,151,0
2007-07-10,11.155,11.181,10.993,10.993,26029,0
2007-07-11,10.993,10.993,10.993,10.993,2010,0
2007-07-12,10.993,10.993,10.993,10.993,3249,0
2007-07-13,10.999,10.999,10.963,10.993,7384,0
2007-07-16,10.993,10.993,10.993,10.993,4459,0
2007-07-17,10.963,10.979,10.963,10.963,1083,0
2007-07-18,11.054,11.054,11.021,11.021,2474,0
2007-07-25,10.993,10.993,10.897,10.897,1358,0
2007-07-26,10.93,10.93,10.83,10.83,1460,0
2007-07-30,10.897,10.897,10.897,10.897,151,0
2007-08-02,10.789,10.93,10.775,10.775,1076,0
2007-08-03,10.753,10.753,10.573,10.753,23238,0
2007-08-07,10.738,10.738,10.573,10.573,3646,0
2007-08-10,10.738,10.738,10.738,10.738,151,0
2007-08-13,10.738,10.738,10.442,10.573,1237,0
2007-08-14,10.418,10.418,10.371,10.371,775,0
2007-08-16,10.565,10.573,10.434,10.573,1239,0
2007-08-17,10.418,10.573,10.418,10.573,2474,0
2007-08-23,10.573,10.573,10.098,10.098,4254,0
2007-08-24,9.952,9.952,9.868,9.907,1393,0
2007-08-28,10.061,10.061,10.061,10.061,2510,0
2007-08-29,10.643,10.643,10.643,10.643,806,0
2007-08-31,9.939,9.939,9.939,9.939,619,0
2007-09-04,9.998,10.544,9.998,10.544,1465,0
2007-09-05,10.579,10.579,10.262,10.262,2320,0
2007-09-06,9.939,9.939,9.939,9.939,307,0
2007-09-11,9.952,9.952,9.939,9.939,27381,0
2007-09-12,9.975,10.115,9.975,10.115,1393,0
2007-09-14,10.667,10.667,10.667,10.667,151,0
2007-09-17,9.959,9.975,9.959,9.975,1083,0
2007-09-18,9.939,9.952,9.939,9.952,421,0
2007-09-19,9.939,9.939,9.939,9.939,1857,0
2007-09-21,10.076,10.076,10.076,10.076,307,0
2007-09-26,10.061,10.061,10.061,10.061,2320,0
2007-10-01,9.868,9.868,9.868,9.868,2228,0
2007-10-03,9.89,9.89,9.868,9.868,601,0
2007-10-04,9.907,9.939,9.907,9.939,929,0
2007-10-08,9.939,10.061,9.868,10.061,1083,0
2007-10-09,9.939,9.939,9.939,9.939,1393,0
2007-10-11,10.04,10.04,10.04,10.04,151,0
2007-10-12,9.89,9.939,9.868,9.939,463,0
2007-10-22,10.076,10.076,10.076,10.076,151,0
2007-10-25,9.952,9.952,9.939,9.939,2914,0
2007-10-29,9.939,10.257,9.939,9.939,4850,0
2007-10-30,9.939,10.224,9.939,10.224,1237,0
2007-10-31,9.939,9.939,9.939,9.939,1768,0
2007-11-06,9.939,9.939,9.939,9.939,3772,0
2007-11-07,9.939,9.967,9.939,9.939,619,0
2007-11-08,9.939,9.939,9.939,9.939,2786,0
2007-11-09,9.939,9.939,9.939,9.939,307,0
2007-11-12,10.224,10.224,10.224,10.224,151,0
2007-11-15,9.939,9.952,9.939,9.939,3557,0
2007-11-16,9.952,9.952,9.939,9.939,4793,0
2007-11-19,9.939,10.897,9.939,10.897,4793,0
2007-11-20,10.558,10.558,10.257,10.544,619,0
2007-11-26,10.249,10.386,9.983,10.386,1237,0
2007-11-27,9.952,9.952,9.939,9.939,463,0
2007-11-30,9.939,9.939,9.939,9.939,929,0
2007-12-03,9.939,9.939,9.939,9.939,1435,0
2007-12-04,9.952,9.952,9.939,9.939,1703,0
2007-12-05,9.939,9.939,9.939,9.939,152,0
2007-12-07,9.952,9.952,9.939,9.939,2941,0
2007-12-10,9.939,9.939,9.939,9.939,151,0
2007-12-11,9.952,9.952,9.952,9.952,151,0
2007-12-13,9.939,9.939,9.939,9.939,5018,0
2007-12-17,9.868,9.89,9.665,9.836,3557,0
2007-12-18,9.844,10.565,9.844,10.257,5179,0
2007-12-19,10.55,10.89,10.55,10.861,1620,0
2007-12-20,10.418,10.955,10.34,10.34,3703,0
2007-12-21,10.897,10.897,10.897,10.897,307,0
2007-12-26,11.086,11.238,9.975,9.975,4642,0
2007-12-28,10.293,10.293,9.998,9.998,5054,0
2008-01-02,10.68,10.68,10.015,10.015,1237,0
2008-01-03,10.031,10.897,10.031,10.897,557,0
2008-01-04,10.897,10.897,10.612,10.612,933,0
2008-01-07,10.185,10.293,10.047,10.047,3328,0
2008-01-08,10.293,10.535,10.293,10.535,1385,0
2008-01-09,10.612,10.612,9.0136,9.4541,11605,0
2008-01-10,10.963,10.963,9.86,10.106,2326,0
2008-01-11,10.185,10.761,10.185,10.761,517,0
2008-01-14,9.4541,9.62,9.4541,9.62,646,0
2008-01-17,9.62,9.62,9.62,9.62,258,0
2008-01-18,9.62,9.62,8.9822,8.9822,1676,0
2008-01-22,8.9822,8.9822,8.9822,8.9822,128,0
2008-01-23,9.851,9.851,8.6803,8.6803,3825,0
2008-01-24,8.6261,8.6261,7.9669,8.1059,1494,0
2008-01-29,8.2148,8.2148,8.1373,8.1449,1754,0
2008-01-30,8.1059,8.114,8.1059,8.1059,746,0
2008-01-31,8.0912,9.1777,8.0912,8.7193,9829,0
2008-02-01,8.2615,8.8731,8.2615,8.8731,258,0
2008-02-04,8.9055,8.9899,8.2615,8.3776,3341,0
2008-02-06,8.2845,8.3699,7.7263,8.0676,8080,0
2008-02-08,8.4777,8.4777,8.4777,8.4777,1291,0
2008-02-11,8.3776,8.5095,8.3776,8.4937,2320,0
2008-02-12,8.4937,8.8731,8.4937,8.8731,3866,0
2008-02-13,8.0829,8.0829,8.0829,8.0829,258,0
2008-02-15,8.0912,8.0912,7.9125,7.9125,517,0
2008-02-20,8.4321,8.4856,8.4321,8.4856,775,0
2008-02-21,8.4937,8.4937,8.4937,8.4937,2060,0
2008-02-22,8.5326,8.5326,8.5326,8.5326,389,0
2008-02-26,7.99,7.99,7.9511,7.9511,517,0
2008-02-27,8.4856,9.021,8.4777,9.021,1032,0
2008-02-28,8.1449,8.913,8.1449,8.913,435,0
2008-03-05,8.5095,8.6423,8.4937,8.6423,14263,0
2008-03-10,8.5095,8.6423,8.4937,8.4937,389,0
2008-03-12,8.4937,8.4937,8.4937,8.4937,517,0
2008-03-17,8.4937,8.7193,8.4937,8.7193,6655,0
2008-03-18,8.7193,8.7193,8.4937,8.7193,8644,0
2008-03-19,8.4937,8.712,8.4937,8.4937,1340,0
2008-03-20,8.4937,8.4937,8.4937,8.4937,128,0
2008-03-24,8.4937,8.4937,8.4937,8.4937,775,0
2008-03-25,8.6423,10.277,8.6423,10.277,5673,0
2008-03-26,10.285,10.643,9.0279,9.1297,7670,0
2008-03-27,9.959,10.015,9.868,9.868,1581,0
2008-03-28,9.881,9.881,8.6494,8.6494,389,0
2008-04-01,9.975,9.975,9.975,9.975,258,0
2008-04-02,9.975,9.998,8.4937,9.998,517,0
2008-04-03,9.0061,9.959,9.0061,9.959,258,0
2008-04-04,9.3464,9.3464,9.3239,9.3239,630,0
2008-04-07,8.5407,9.4115,8.5407,9.4115,389,0
2008-04-08,8.5017,9.4023,8.5017,9.4023,258,0
2008-04-09,9.4185,9.4185,8.4937,8.4937,389,0
2008-04-10,9.3307,9.3307,9.3307,9.3307,171,0
2008-04-14,8.4937,9.2376,8.4937,9.2376,219,0
2008-04-15,8.4937,8.4937,8.4937,8.4937,128,0
2008-04-16,8.5017,8.5017,8.5017,8.5017,128,0
2008-04-18,8.7193,8.7193,8.7193,8.7193,128,0
2008-04-21,8.4937,8.4937,8.4937,8.4937,128,0
2008-04-24,8.4937,8.5017,8.4937,8.5017,3505,0
2008-04-28,8.4937,9.3935,8.4937,9.3935,1023,0
2008-04-29,9.3935,9.4185,9.3935,9.4185,1291,0
2008-04-30,9.3935,9.3935,8.5017,9.0609,1888,0
2008-05-01,8.5326,9.262,8.5326,9.2376,389,0
2008-05-05,9.3935,9.3935,9.3935,9.3935,562,0
2008-05-06,8.8815,9.4185,8.8815,9.4115,1425,0
2008-05-07,9.4185,9.4185,9.4185,9.4185,640,0
2008-05-08,9.4185,9.4185,9.4185,9.4185,389,0
2008-05-19,8.9984,8.9984,8.9682,8.9899,1726,0
2008-05-20,9.4313,9.4313,9.4313,9.4313,164,0
2008-05-23,8.913,8.913,8.8815,8.8815,2194,0
2008-05-30,9.642,9.642,9.642,9.642,10571,0
2008-06-03,8.913,9.642,8.8731,9.642,1161,0
2008-06-06,8.8731,9.596,8.5722,9.596,2703,0
2008-06-17,8.5722,8.5722,8.4937,8.4937,1547,0
2008-06-18,8.4937,8.4937,8.4937,8.4937,1032,0
2008-06-23,8.4937,8.4937,8.4937,8.4937,1381,0
2008-06-24,8.4937,8.4937,8.4937,8.4937,3866,0
2008-06-25,8.4937,9.2008,8.4937,8.5326,7684,0
2008-06-26,8.5722,8.5722,8.5326,8.5326,258,0
2008-06-27,8.5326,8.5326,8.5326,8.5326,128,0
2008-07-02,8.5639,8.5639,8.5326,8.5326,3075,0
2008-07-07,8.5722,8.5722,8.5017,8.5017,1333,0
2008-07-08,8.5017,8.5017,8.5017,8.5017,646,0
2008-07-10,9.1777,9.1777,8.5017,8.5017,1291,0
2008-07-11,9.1777,9.1777,8.5017,8.5017,1291,0
2008-07-14,8.5017,8.5255,8.5017,8.5017,2091,0
2008-07-15,8.5017,8.5639,8.5017,8.5639,517,0
2008-07-17,8.6025,8.6025,8.6025,8.6025,2449,0
2008-07-18,8.6025,8.6025,8.6025,8.6025,1934,0
2008-07-21,8.6261,8.8654,8.6261,8.8654,542,0
2008-07-22,8.6181,8.6494,8.6025,8.6025,646,0
2008-07-25,8.8508,9.262,8.6025,9.262,1940,0
2008-07-28,9.262,9.262,9.262,9.262,258,0
2008-07-29,9.262,9.262,8.9533,8.9533,11862,0
2008-07-30,8.6025,8.6025,8.6025,8.6025,924,0
2008-08-01,8.6025,8.6025,8.6025,8.6025,3866,0
2008-08-04,9.2144,9.2144,9.2144,9.2144,223,0
2008-08-05,9.1845,9.1845,9.1845,9.1845,389,0
2008-08-06,8.6097,8.6097,8.6097,8.6097,476,0
2008-08-07,8.6025,8.6025,8.6025,8.6025,775,0
2008-08-08,8.6025,8.6025,8.6025,8.6025,1291,0
2008-08-11,8.6025,8.6025,8.6025,8.6025,4770,0
2008-08-12,9.262,9.262,8.6025,8.6025,13460,0
2008-08-15,9.0609,9.0609,9.0609,9.0609,128,0
2008-08-18,8.5955,8.5955,8.5639,8.5639,1291,0
2008-08-19,8.6803,8.6803,8.6803,8.6803,1198,0
2008-08-21,8.6803,8.6803,8.6803,8.6803,376,0
2008-08-26,8.6803,8.8731,8.6803,8.8731,1330,0
2008-08-27,8.6097,8.9899,8.6097,8.9899,389,0
2008-08-28,8.5955,9.2308,8.5722,9.2308,517,0
2008-08-29,8.5722,8.5955,8.5722,8.5955,258,0
2008-09-05,8.5639,8.5639,8.5639,8.5639,376,0
2008-09-09,8.5639,8.5639,8.5639,8.5639,258,0
2008-09-16,8.8581,8.8654,7.7183,7.7183,2095,0
2008-09-17,8.5639,8.5722,8.4937,8.4937,3092,0
2008-09-18,8.4937,8.8654,8.4937,8.8654,2687,0
2008-09-19,8.8731,8.8731,8.8731,8.8731,517,0
2008-09-24,8.6803,8.6803,8.6803,8.6803,1291,0
2008-09-26,8.6025,8.6025,5.8567,6.9504,7113,0
2008-09-29,7.0203,7.4857,6.6946,6.8729,2761,0
2008-09-30,6.9815,8.4937,6.9815,7.1368,3325,0
2008-10-01,7.1368,8.4164,6.9815,8.4164,2703,0
2008-10-02,7.1368,7.1368,6.997,6.997,646,0
2008-10-03,8.4714,8.4937,8.4714,8.4937,1122,0
2008-10-07,8.3002,8.3002,8.3002,8.3002,352,0
2008-10-08,7.191,7.9125,7.191,7.9125,128,0
2008-10-09,7.9125,7.9125,7.9125,7.9125,258,0
2008-10-10,7.1831,7.9125,7.1831,7.9125,517,0
2008-10-13,7.2608,7.7183,7.2608,7.7183,517,0
2008-10-14,7.7183,7.7183,7.7183,7.7183,806,0
2008-10-16,7.7183,7.7183,7.7107,7.7107,1193,0
2008-10-21,7.6873,7.6873,7.6873,7.6873,128,0
2008-10-22,7.6408,7.6408,7.6408,7.6408,1032,0
2008-10-24,7.6408,7.6408,7.6331,7.6331,258,0
2008-10-27,7.6408,7.6408,7.6408,7.6408,136,0
2008-10-29,7.9511,7.9511,7.3694,7.3694,1032,0
2008-10-30,7.2918,7.3305,7.1754,7.1754,1420,0
2008-10-31,7.098,7.098,7.098,7.098,128,0
2008-11-03,7.6485,7.6485,7.6485,7.6485,128,0
2008-11-05,7.4313,7.4313,7.0203,7.0203,1512,0
2008-11-06,6.9815,6.9815,6.9815,6.9815,151,0
2008-11-07,7.6873,7.6873,7.6873,7.6873,128,0
2008-11-19,7.5245,7.5245,7.5245,7.5245,128,0
2008-11-20,7.1368,7.1368,7.1368,7.1368,128,0
2008-11-21,6.9815,6.9815,6.9504,6.9504,1676,0
2008-11-24,6.9504,6.9504,6.9504,6.9504,128,0
2008-11-25,6.9504,6.9504,6.9504,6.9504,282,0
2008-12-03,6.7951,7.7183,6.7951,7.7183,258,0
2008-12-04,6.7951,7.5245,6.7566,6.9428,1547,0
2008-12-05,6.8729,7.5245,6.7178,7.5245,1676,0
2008-12-08,7.5245,7.5245,7.5245,7.5245,128,0
2008-12-11,7.664,7.664,7.664,7.664,389,0
2008-12-12,7.6952,7.6952,7.6408,7.6408,9928,0
2008-12-15,7.6952,7.6952,7.6952,7.6952,140,0
2008-12-17,7.7183,8.4937,7.6873,7.7183,1957,0
2008-12-18,7.7183,7.7183,7.7183,7.7183,128,0
2008-12-22,7.7183,8.4164,7.7183,8.4164,258,0
2008-12-23,8.4937,8.4937,7.7183,7.7183,1032,0
2008-12-30,6.9039,6.9039,6.3066,6.6247,1420,0
2008-12-31,8.4714,8.4856,8.4714,8.4856,389,0
2009-01-02,7.7183,7.7416,7.7183,7.7183,517,0
2009-01-05,7.7183,7.7183,7.7183,7.7183,128,0
2009-01-06,7.1132,7.6718,6.7875,7.6718,2320,0
2009-01-07,7.0203,7.7416,7.0203,7.5942,8636,0
2009-01-08,8.2924,8.5326,7.0203,8.5326,2065,0
2009-01-09,8.5017,8.5017,8.5017,8.5017,340,0
2009-01-12,8.5326,8.5326,7.7651,8.2225,517,0
2009-01-14,7.6873,7.6873,7.1754,7.6718,1481,0
2009-01-15,7.3694,7.4238,7.1754,7.4238,258,0
2009-01-26,7.1754,7.1754,6.4464,6.7099,3480,0
2009-01-27,6.4696,6.5934,6.4696,6.5934,984,0
2009-01-29,8.2924,8.2924,6.5236,6.5236,1739,0
2009-02-04,6.6247,6.6247,6.6247,6.6247,304,0
2009-02-05,7.7416,7.7416,7.0746,7.3694,646,0
2009-02-06,7.7263,7.7263,7.7263,7.7263,258,0
2009-02-09,7.7263,7.7263,6.6713,6.6713,517,0
2009-02-10,6.6713,6.6713,6.6713,6.6713,219,0
2009-02-13,6.9737,7.664,6.9737,7.2143,8310,0
2009-02-20,6.7488,6.9428,6.7488,6.9428,902,0
2009-02-27,6.7488,7.7107,6.7488,7.1754,14477,0
2009-03-04,6.648,6.648,6.648,6.648,1411,0
2009-03-05,6.6326,6.6326,6.6326,6.6326,708,0
2009-03-06,6.6326,6.6326,6.6014,6.6014,4392,0
2009-03-10,6.5934,6.7875,6.5934,6.7875,925,0
2009-03-13,6.7566,6.7566,6.7566,6.7566,258,0
2009-03-18,6.5934,6.7875,6.5934,6.7875,9072,0
2009-03-19,7.3694,7.3694,6.9815,7.3694,9152,0
2009-03-27,6.9815,6.9815,6.9815,6.9815,128,0
2009-03-30,6.9815,6.9815,6.9815,6.9815,646,0
2009-04-02,6.9815,6.9815,6.9815,6.9815,258,0
2009-04-03,6.9815,6.9815,6.9815,6.9815,128,0
2009-04-06,6.9815,6.9815,6.9428,6.9428,13812,0
2009-04-09,6.9815,6.9815,6.9815,6.9815,128,0
2009-04-13,6.3609,6.9428,6.3223,6.3223,535,0
2009-04-14,6.9815,6.9815,6.9815,6.9815,128,0
2009-04-15,6.9039,6.9039,6.5934,6.5934,258,0
2009-04-23,6.9815,6.9815,6.9815,6.9815,128,0
2009-05-01,6.5934,6.5934,6.3995,6.5858,775,0
2009-05-04,6.3995,6.3995,6.2135,6.3688,1163,0
2009-05-05,7.2918,7.2918,7.2918,7.2918,128,0
2009-05-06,6.2445,6.2833,6.2445,6.2754,517,0
2009-05-08,7.2839,7.2839,7.2839,7.2839,128,0
2009-05-14,6.7875,6.7875,6.7875,6.7875,646,0
2009-05-19,6.7566,6.7566,6.7566,6.7566,128,0
2009-05-26,6.9737,6.9737,6.9737,6.9737,128,0
2009-06-01,6.9581,6.9581,6.9581,6.9581,389,0
2009-06-02,6.2525,6.9504,6.2525,6.9504,1113,0
2009-06-04,6.2445,6.5858,6.2135,6.5858,1676,0
2009-06-09,6.4771,6.4771,6.4771,6.4771,1291,0
2009-06-11,6.2368,6.5627,6.2135,6.3918,33249,0
2009-06-12,6.2135,6.2135,6.2135,6.2135,258,0
2009-06-16,6.2445,6.2445,6.2445,6.2445,258,0
2009-06-18,6.3223,6.3223,6.2445,6.2445,1032,0
2009-06-19,6.2445,6.2833,6.2445,6.2833,879,0
2009-06-23,6.5471,6.5471,6.5471,6.5471,1161,0
2009-06-24,5.9808,5.9808,5.9808,5.9808,1239,0
2009-06-25,6.26,6.26,6.26,6.26,904,0
2009-06-26,6.2059,6.2059,6.2059,6.2059,721,0
2009-06-30,6.2059,6.2059,6.0508,6.0508,13926,0
2009-07-01,6.2368,6.26,6.2368,6.2445,1807,0
2009-07-06,6.26,6.26,6.26,6.26,154,0
2009-07-07,6.2059,6.26,6.2059,6.26,2011,0
2009-07-08,6.5934,6.5934,6.5934,6.5934,136,0
2009-07-16,6.2368,6.2368,6.2135,6.2135,389,0
2009-07-24,6.2135,6.2135,6.2135,6.2135,0,0
2009-07-27,6.2135,6.2135,6.2135,6.2135,0,0
2009-07-28,6.2913,6.9815,6.0116,6.6866,5939,0
2009-07-29,5.973,5.973,5.973,5.973,968,0
2009-07-30,6.6866,6.6866,6.6866,6.6866,0,0
2009-07-31,6.9815,6.9815,6.9815,6.9815,258,0
2009-08-03,6.9815,6.9815,6.9815,6.9815,0,0
2009-08-04,6.8809,6.8809,6.8809,6.8809,646,0
2009-08-05,6.6866,6.6866,6.2059,6.2059,775,0
2009-08-06,6.2833,6.8809,6.2833,6.8809,592,0
2009-08-07,6.2368,6.8809,6.2368,6.8809,503,0
2009-08-10,6.8809,6.8809,6.8809,6.8809,0,0
2009-08-11,6.8809,6.8809,6.8809,6.8809,0,0
2009-08-12,6.8809,6.8809,6.8809,6.8809,0,0
2009-08-13,6.8809,6.8809,6.8809,6.8809,0,0
2009-08-14,6.8809,6.8809,6.8809,6.8809,0,0
2009-08-17,6.9815,6.9815,6.6014,6.9815,1420,0
2009-08-18,6.7488,6.7645,6.6713,6.6866,4677,0
2009-08-19,6.7875,6.9815,6.6713,6.7875,2194,0
2009-08-20,6.7875,6.7875,6.7875,6.7875,902,0
2009-08-24,6.7875,6.7875,6.7875,6.7875,1254,0
2009-08-25,6.7875,6.7875,6.4387,6.4387,6781,0
2009-08-31,6.5934,6.9815,6.5934,6.9815,390,0
2009-09-01,6.5934,7.2918,6.1047,6.9815,4778,0
2009-09-08,6.6014,6.9815,6.6014,6.9815,21169,0
2009-09-09,6.9039,6.9815,6.9039,6.9815,3666,0
2009-09-10,6.9815,6.9815,6.9815,6.9815,389,0
2009-09-11,6.7875,7.1754,6.7875,7.1754,1095,0
2009-09-14,6.9039,6.9039,6.9039,6.9039,258,0
2009-09-15,7.3228,7.3305,6.9815,6.9815,1420,0
2009-09-16,7.0669,7.0669,7.0669,7.0669,128,0
2009-09-18,6.3995,6.3995,6.3995,6.3995,557,0
2009-09-21,6.9815,6.9815,6.3995,6.3995,3738,0
2009-09-22,6.9039,6.9039,6.9039,6.9039,486,0
2009-09-24,6.4387,7.4083,6.4387,6.9815,3099,0
2009-09-25,6.9815,6.9815,6.9815,6.9815,6448,0
2009-09-28,6.9815,6.9815,6.9815,6.9815,258,0
2009-09-29,6.2987,6.2987,6.2833,6.2833,258,0
2009-10-01,7.5245,7.9437,6.8959,6.8959,2889,0
2009-10-08,6.9815,6.9815,6.9815,6.9815,128,0
2009-10-09,6.6636,6.7488,6.6636,6.7488,538,0
2009-10-14,6.4229,6.7023,6.4229,6.7023,369,0
2009-10-15,6.9737,6.9737,6.9737,6.9737,128,0
2009-10-19,6.9815,7.354,6.9662,6.9815,9492,0
2009-10-23,6.997,6.997,6.997,6.997,2320,0
2009-10-26,7.5709,7.5709,7.5709,7.5709,1291,0
2009-10-30,7.4313,7.5245,7.4313,7.5245,1299,0
2009-11-04,6.9194,7.5245,6.6014,7.5245,902,0
2009-11-05,6.9118,7.5088,6.9118,7.5088,1032,0
2009-11-11,7.447,7.447,7.447,7.447,128,0
2009-11-12,7.4934,7.5012,7.4934,7.5012,517,0
2009-11-16,7.5012,7.5245,7.4857,7.5245,389,0
2009-11-17,6.9428,6.9428,6.6169,6.6326,4768,0
2009-11-20,6.6402,7.5166,6.6326,6.6326,10349,0
2009-12-01,7.4934,7.4934,6.9039,6.9039,775,0
2009-12-04,6.7721,6.7721,6.7721,6.7721,560,0
2009-12-08,6.7645,6.7645,6.2059,6.2754,1676,0
2009-12-09,6.2679,6.5934,6.2679,6.5934,3092,0
2009-12-14,6.9815,6.9815,6.8186,6.8186,389,0
2009-12-15,6.9118,6.9118,6.2987,6.7488,517,0
2009-12-16,6.5934,6.5934,6.5934,6.5934,2194,0
2009-12-17,6.5858,6.5934,6.5858,6.5934,517,0
2009-12-21,6.9581,6.9737,6.5934,6.9737,2573,0
2009-12-23,6.6247,6.6247,6.5934,6.5934,1558,0
2009-12-24,7.47,7.47,7.47,7.47,388,0
2009-12-30,7.4549,7.4934,6.6866,7.1368,5447,0
2009-12-31,7.1289,7.1368,6.6014,7.1368,1814,0
2010-01-06,7.1368,7.1368,6.5934,6.7099,1694,0
2010-01-12,7.0904,7.0904,7.0904,7.0904,128,0
2010-01-13,6.7875,6.7875,6.7875,6.7875,389,0
2010-01-14,6.7875,6.7875,6.6169,6.6169,7147,0
2010-01-19,6.6326,6.7566,6.6092,6.6169,1303,0
2010-01-21,6.6014,6.8186,6.5934,6.7256,1420,0
2010-01-22,6.6014,6.6014,6.3763,6.5934,1547,0
2010-01-25,6.5934,6.5934,6.5934,6.5934,128,0
2010-01-26,6.6014,6.6402,6.5934,6.6169,772,0
2010-01-27,6.5934,6.5934,6.5934,6.5934,2687,0
2010-02-02,6.6247,6.6636,6.5934,6.6014,517,0
2010-02-04,6.6092,6.7488,6.6092,6.6092,646,0
2010-02-08,6.5934,6.5934,6.5934,6.5934,318,0
2010-02-09,6.9581,6.9815,6.6014,6.6014,7456,0
2010-02-12,6.6014,6.6014,6.6014,6.6014,263,0
2010-02-17,6.9815,6.9815,6.7951,6.9737,8254,0
2010-02-18,6.9504,6.9662,6.9118,6.9662,2718,0
2010-02-23,7.098,7.5245,7.098,7.5245,10988,0
2010-02-24,7.2143,7.9669,7.2143,7.9669,5070,0
2010-02-25,7.7416,7.7416,7.6485,7.6485,427,0
2010-02-26,6.9815,7.3923,6.9815,7.3923,2703,0
2010-03-01,7.6174,7.6174,7.5709,7.5709,2833,0
2010-03-03,7.5554,7.5554,7.5479,7.5479,258,0
2010-03-04,7.5479,7.5479,7.5479,7.5479,134,0
2010-03-05,7.5479,7.5479,7.4238,7.47,898,0
2010-03-08,7.0203,7.0203,7.0203,7.0203,128,0
2010-03-10,7.3151,7.3694,7.3151,7.354,902,0
2010-03-11,7.1831,7.1831,7.1754,7.1754,911,0
2010-03-16,7.3847,7.3847,7.3694,7.3694,2833,0
2010-03-17,7.5166,7.7572,7.5166,7.7572,2833,0
2010-03-18,7.7263,9.17,7.7263,9.0763,3223,0
2010-03-19,8.9984,8.9984,7.5709,8.7193,4756,0
2010-03-22,7.3923,8.1449,7.3923,7.5323,646,0
2010-03-23,9.0763,9.0763,7.5942,8.9288,3877,0
2010-03-24,8.9533,8.9533,7.9045,7.9045,389,0
2010-03-25,8.8198,8.9204,7.99,8.1993,902,0
2010-03-26,8.5326,8.5326,8.0366,8.0366,646,0
2010-03-29,7.9978,8.0676,7.9511,7.9511,902,0
2010-03-30,8.6423,8.6423,8.6423,8.6423,128,0
2010-03-31,8.1839,8.1839,8.1839,8.1839,128,0
2010-04-01,8.1839,8.1839,7.7416,7.7883,1034,0
2010-04-07,8.2225,8.2225,8.2225,8.2225,571,0
2010-04-09,7.5479,8.1373,7.4549,8.1373,902,0
2010-04-12,7.47,7.47,7.4549,7.47,389,0
2010-04-13,7.4857,7.4857,7.2608,7.3694,5261,0
2010-04-14,7.098,7.2918,7.098,7.2296,853,0
2010-04-15,7.2918,7.2918,6.9815,6.9815,5131,0
2010-04-19,7.5635,7.5635,7.5635,7.5635,414,0
2010-04-21,7.5635,8.2615,7.5635,8.2615,956,0
2010-04-23,7.8321,8.4128,7.3688,8.4128,3738,0
2010-04-29,8.4856,8.4856,8.1839,8.4856,775,0
2010-04-30,8.339,8.4937,8.339,8.4937,646,0
2010-05-10,7.377,7.377,7.377,7.377,128,0
2010-05-12,7.4392,7.6408,7.4392,7.6408,258,0
2010-05-13,7.7883,8.4777,7.7883,8.4321,389,0
2010-05-14,8.2924,8.2924,8.2924,8.2924,128,0
2010-05-17,7.3923,7.3923,7.3923,7.3923,128,0
2010-05-26,8.0676,8.0676,7.4238,7.4238,376,0
2010-05-27,8.0601,8.0676,8.0601,8.0676,258,0
2010-05-28,7.6408,7.7958,7.6408,7.7958,517,0
2010-06-04,7.5867,7.6873,7.5479,7.6873,435,0
2010-06-09,7.3694,7.3694,7.3694,7.3694,191,0
2010-06-10,7.3847,7.3847,7.3694,7.3694,1739,0
2010-06-11,7.2143,7.2839,7.1522,7.1522,775,0
2010-06-14,7.1522,7.1522,6.9815,6.9815,775,0
2010-06-16,7.0591,7.0591,7.0591,7.0591,646,0
2010-06-17,6.9815,6.9815,6.9815,6.9815,557,0
2010-06-18,7.1368,7.2918,7.0669,7.2918,1420,0
2010-06-21,7.0357,7.0357,6.9815,6.9815,524,0
2010-06-24,7.0047,7.1599,7.0047,7.1599,258,0
2010-06-29,6.997,6.997,6.9815,6.9815,2003,0
2010-06-30,6.9842,6.9842,6.9842,6.9842,1103,0
2010-07-01,6.9893,6.997,6.9815,6.9815,3823,0
2010-07-02,7.8346,7.8346,7.8346,7.8346,131,0
2010-07-06,7.7572,7.7572,7.7416,7.7572,1420,0
2010-07-07,7.1987,7.222,7.1987,7.222,1291,0
2010-07-08,7.7494,7.7494,7.222,7.222,2031,0
2010-07-09,7.1831,7.1831,7.1754,7.1754,3230,0
2010-07-12,6.9815,7.0281,6.9815,7.0203,902,0
2010-07-13,7.0281,7.0281,6.9815,6.9815,1676,0
2010-07-15,6.9815,7.7572,5.585,7.5166,4354,0
2010-07-20,7.3694,7.3694,7.3694,7.3694,807,0
2010-07-21,7.3463,7.3463,7.3463,7.3463,128,0
2010-07-22,6.5471,6.5471,6.0659,6.0659,929,0
2010-07-23,6.5627,6.5627,6.2212,6.2212,1731,0
2010-07-26,6.2212,6.5934,6.2212,6.5934,416,0
2010-07-27,6.5934,6.5934,6.5934,6.5934,258,0
2010-07-28,6.3066,6.9504,6.3066,6.9504,2052,0
2010-07-30,7.1754,7.1754,7.0437,7.0437,389,0
2010-08-02,7.2143,7.2143,7.0669,7.0669,258,0
2010-08-10,6.7566,6.7566,6.7566,6.7566,128,0
2010-08-16,6.7875,6.7875,6.7875,6.7875,542,0
2010-08-17,6.7645,6.7875,6.7645,6.7875,968,0
2010-08-18,6.3995,6.4387,6.3918,6.4387,1547,0
2010-08-19,6.5858,6.5858,6.5858,6.5858,128,0
2010-08-23,6.3066,6.3066,6.0895,6.2059,2449,0
2010-08-24,6.0508,6.0508,6.0508,6.0508,13589,0
2010-08-25,6.1283,6.1283,6.1283,6.1283,3541,0
2010-08-27,6.2059,6.2525,6.2059,6.2525,646,0
2010-08-30,6.2135,6.3531,6.1978,6.3531,3432,0
2010-08-31,6.3548,6.7795,6.3548,6.7006,2160,0
2010-09-01,6.2754,6.4075,6.2754,6.4075,258,0
2010-09-03,6.136,6.136,6.136,6.136,307,0
2010-09-07,6.7178,6.7178,6.2833,6.3066,3618,0
2010-09-08,6.6326,6.6326,6.2135,6.4387,463,0
2010-09-10,6.4387,6.4619,6.3995,6.4075,517,0
2010-09-22,6.3609,6.3609,6.3609,6.3609,128,0
2010-09-24,6.2833,6.3376,6.1669,6.3376,1225,0
2010-09-27,5.9885,6.4387,5.9655,6.004,1255,0
2010-09-29,6.4152,6.5934,6.3146,6.5934,4879,0
2010-09-30,6.5908,6.5908,6.5908,6.5908,133,0
2010-10-05,6.5934,6.7875,6.5934,6.7875,258,0
2010-10-06,6.9893,7.6022,6.9893,7.447,1420,0
2010-10-07,7.4313,7.4313,7.3305,7.3305,517,0
2010-10-08,6.9893,7.3694,6.3609,7.1754,1768,0
2010-10-13,6.7721,6.7721,6.5934,6.5934,1676,0
2010-10-14,7.2839,7.2839,6.6014,6.6014,517,0
2010-10-19,6.5934,6.5934,6.5934,6.5934,128,0
2010-10-21,6.6326,6.6326,6.6014,6.6092,1161,0
2010-10-25,6.6014,6.6014,6.5934,6.5934,1420,0
2010-10-26,6.5934,6.5934,6.3376,6.3453,2059,0
2010-11-03,6.8338,6.8338,6.8338,6.8338,128,0
2010-11-04,6.5934,6.8186,6.5934,6.8186,1739,0
2010-11-08,6.8338,7.7572,6.8338,7.0125,6477,0
2010-11-09,6.9815,6.9815,6.5395,6.5471,646,0
2010-11-11,6.6092,6.6092,6.6092,6.6092,258,0
2010-11-12,6.5934,6.6636,6.5547,6.5627,902,0
2010-11-17,6.4928,6.4928,6.3223,6.3223,2564,0
2010-11-18,6.3146,6.3146,6.3146,6.3146,128,0
2010-11-23,6.3609,6.3609,6.3223,6.3223,430,0
2010-11-24,6.2913,6.2987,6.2913,6.2987,2791,0
2010-11-29,6.3453,6.3453,6.3223,6.3223,389,0
2010-11-30,6.2924,6.2924,6.2924,6.2924,530,0
2010-12-02,6.5547,6.5934,6.2135,6.2135,1539,0
2010-12-07,6.3995,6.3995,6.2445,6.2445,1731,0
2010-12-08,6.2445,6.2679,6.0585,6.0895,4044,0
2010-12-09,6.1437,6.1437,6.1283,6.1283,1203,0
2010-12-14,6.1283,6.1283,6.0895,6.0895,1420,0
2010-12-15,6.0895,6.2445,6.0895,6.2445,1376,0
2010-12-16,6.0879,6.0961,6.0879,6.0961,344,0
2010-12-20,6.0895,6.2059,6.0895,6.2059,2961,0
2010-12-21,6.1978,6.2833,6.1978,6.2525,5029,0
2010-12-22,6.2059,6.2833,5.6628,6.0116,16874,0
2010-12-27,6.0351,6.5934,6.0351,6.5858,4858,0
2010-12-28,6.5934,6.5934,6.5934,6.5934,128,0
2010-12-29,6.2135,6.746,6.2135,6.6425,1420,0
2010-12-30,6.7064,6.7064,6.7064,6.7064,130,0
2010-12-31,6.475,6.6786,6.475,6.6786,542,0
2011-01-03,6.5547,6.7875,6.5547,6.7875,1358,0
2011-01-06,6.9815,6.9815,6.5934,6.5934,2705,0
2011-01-07,6.5547,6.5547,6.5547,6.5547,128,0
2011-01-10,6.5704,6.5704,6.5547,6.5547,775,0
2011-01-11,6.5082,6.5082,6.5082,6.5082,646,0
2011-01-12,6.5004,6.8809,6.136,6.7721,3738,0
2011-01-13,6.8651,6.9662,6.8338,6.8338,563,0
2011-01-14,6.2368,6.9737,6.2368,6.8884,1744,0
2011-01-18,6.9662,6.9662,6.9662,6.9662,646,0
2011-01-19,6.2987,6.33,6.2987,6.33,282,0
2011-01-20,6.33,6.3995,6.2525,6.2913,6189,0
2011-01-21,6.3453,6.3843,6.3453,6.3843,1255,0
2011-01-24,6.2679,6.2679,6.2679,6.2679,128,0
2011-01-25,6.2679,6.2833,6.2445,6.2525,2006,0
2011-01-26,6.2679,6.4387,6.2059,6.2059,3826,0
2011-01-27,6.1978,6.2679,6.175,6.2212,4605,0
2011-01-31,6.2798,6.2798,6.2226,6.2226,517,0
2011-02-02,6.3995,6.3995,6.3995,6.3995,1547,0
2011-02-03,6.4075,6.4075,6.2212,6.229,969,0
2011-02-09,6.3918,6.3918,6.229,6.2445,9088,0
2011-02-10,6.2368,6.3995,6.2368,6.3995,3901,0
2011-02-14,6.5934,6.5934,6.5471,6.5471,5079,0
2011-02-15,6.4075,6.9351,6.4075,6.5858,1954,0
2011-02-17,6.7099,6.7099,6.6014,6.6014,902,0
2011-02-22,6.4464,6.7645,6.4464,6.6866,1447,0
2011-02-23,6.4464,6.4852,6.4464,6.4464,1828,0
2011-02-24,6.6169,6.6169,6.4464,6.4464,2033,0
2011-02-25,6.454,6.5163,6.4464,6.5163,2328,0
2011-02-28,6.5154,6.5154,6.4361,6.4361,9593,0
2011-03-01,6.4021,6.4021,6.4021,6.4021,5157,0
2011-03-02,6.316,6.316,6.316,6.316,517,0
2011-03-03,6.3395,6.3395,6.2452,6.3236,6938,0
2011-03-04,6.2216,6.2924,6.2216,6.2843,2194,0
2011-03-07,6.2833,6.2833,6.2445,6.2679,2320,0
2011-03-08,6.2059,6.2059,6.1283,6.1283,678,0
2011-03-09,6.1429,6.1429,6.1273,6.1352,3674,0
2011-03-10,6.1038,6.1273,6.0487,6.0487,7154,0
2011-03-11,6.0487,6.3081,6.0487,6.19,6606,0
2011-03-14,6.1823,6.1823,6.0961,6.1665,1428,0
2011-03-15,6.4021,6.4021,6.0094,6.0644,2961,0
2011-03-16,6.0961,6.0961,5.9703,5.9703,1377,0
2011-03-17,6.2453,6.2453,6.1657,6.1657,1032,0
2011-03-21,6.2372,6.2372,6.19,6.1978,1838,0
2011-03-23,5.9778,6.2688,5.9778,6.2688,765,0
2011-03-24,6.1273,6.1352,5.5225,5.6324,29687,0
2011-03-25,5.6796,5.8053,5.6796,5.7347,17084,0
2011-03-28,5.9231,5.9231,5.7975,5.7975,2292,0
2011-03-29,5.8839,5.8917,5.8523,5.8523,765,0
2011-03-30,5.8442,5.8442,5.7738,5.8127,2489,0
2011-03-31,5.856,6.0106,5.856,6.0106,6793,0
2011-04-01,5.9309,5.9466,5.6956,5.7581,7670,0
2011-04-04,5.7502,5.8127,5.7502,5.8127,4656,0
2011-04-05,6.1587,6.1587,5.8523,5.8523,1145,0
2011-04-06,6.0094,6.0094,5.9703,5.9703,2672,0
2011-04-07,6.19,6.19,5.9074,5.9074,2068,0
2011-04-08,5.9074,6.2924,5.9074,6.2531,1848,0
2011-04-11,6.2531,6.2688,6.2372,6.2372,1369,0
2011-04-12,6.2452,6.2531,6.1665,6.1665,1909,0
2011-04-13,6.2372,6.2372,6.0094,6.0487,1274,0
2011-04-14,6.1978,6.1978,6.0412,6.1978,255,0
2011-04-18,6.0879,6.0879,6.0487,6.0487,2102,0
2011-04-20,5.7817,6.1665,5.7109,6.1665,995,0
2011-04-21,5.9152,6.1429,5.9152,6.1429,401,0
2011-04-25,5.5146,6.0252,5.5146,5.9703,7248,0
2011-04-26,5.9778,6.1429,5.9778,6.1429,1768,0
2011-04-27,6.1273,6.19,5.986,6.1665,5914,0
2011-04-29,6.3446,6.3446,6.3446,6.3446,441,0
2011-05-02,6.3476,6.3476,6.2295,6.2295,4711,0
2011-05-03,6.0175,6.0175,6.0175,6.0175,551,0
2011-05-04,6.3081,6.3081,6.3001,6.3001,551,0
2011-05-06,6.3236,6.3631,6.3236,6.3631,638,0
2011-05-11,6.811,6.8341,6.811,6.8186,936,0
2011-05-12,6.4335,6.4335,6.4335,6.4335,255,0
2011-05-16,6.8265,6.8341,6.7948,6.7948,1814,0
2011-05-20,6.6344,6.6344,6.6344,6.6344,686,0
2011-05-23,6.481,6.481,6.481,6.481,511,0
2011-05-24,6.5123,6.5123,6.5123,6.5123,555,0
2011-05-25,6.5199,6.8029,6.5199,6.8029,551,0
2011-05-26,6.5516,6.8186,6.5516,6.8186,385,0
2011-05-31,6.8149,6.8149,6.5333,6.5413,925,0
2011-06-02,6.5359,6.5359,6.5359,6.5359,129,0
2011-06-03,6.5632,6.8254,6.5313,6.5394,905,0
2011-06-06,6.528,6.528,6.5199,6.5199,441,0
2011-06-08,6.7776,6.8095,6.7776,6.8095,638,0
2011-06-09,6.5394,6.5394,6.5394,6.5394,255,0
2011-06-13,6.5949,6.5949,6.5233,6.5949,1274,0
2011-06-15,6.8095,6.873,6.8095,6.8331,3539,0
2011-06-16,6.6187,6.9683,6.5949,6.9683,3247,0
2011-06-17,6.6187,6.9683,6.6187,6.6187,934,0
2011-06-20,6.6585,6.6585,6.6187,6.6425,3522,0
2011-06-21,6.6344,6.9286,6.6344,6.9286,1274,0
2011-06-27,6.6344,6.7064,6.6027,6.6981,1508,0
2011-06-28,6.6981,6.6981,6.5949,6.5949,2625,0
2011-06-30,7.0289,7.151,7.0289,7.151,1760,0
2011-07-01,6.6027,7.9457,6.6027,7.7628,1798,0
2011-07-06,7.6274,7.6274,6.7935,7.286,2420,0
2011-07-07,7.0002,7.0002,6.8015,6.8015,1564,0
2011-07-08,7.1116,7.31,6.7776,7.31,4053,0
2011-07-11,7.31,7.31,7.2227,7.2464,882,0
2011-07-12,7.1909,7.2383,6.9524,7.2304,2057,0
2011-07-18,6.754,6.9127,6.754,6.873,756,0
2011-07-20,6.865,6.865,6.754,6.754,3309,0
2011-07-22,6.7776,6.8095,6.6027,6.6027,4179,0
2011-07-25,6.5949,6.6425,6.5949,6.6425,756,0
2011-07-26,6.6381,6.9919,6.6381,6.9919,2805,0
2011-07-29,6.6059,6.7504,6.5977,6.7504,3523,0
2011-08-02,6.6138,6.6138,6.5977,6.5977,1261,0
2011-08-03,6.6027,6.6027,6.5949,6.5949,4070,0
2011-08-04,6.9921,6.9921,6.9921,6.9921,629,0
2011-08-08,6.4755,6.4755,6.3564,6.3564,4055,0
2011-08-10,6.5949,6.5949,6.5949,6.5949,252,0
2011-08-12,6.6743,6.6743,6.6743,6.6743,126,0
2011-08-16,7.0559,7.0559,7.0559,7.0559,505,0
2011-08-18,6.6266,6.6266,6.5949,6.5949,3395,0
2011-08-19,6.4755,6.4755,6.3564,6.3564,450,0
2011-08-23,6.3564,6.4755,6.3564,6.4755,1676,0
2011-08-24,6.4755,6.4755,6.4755,6.4755,126,0
2011-08-26,6.9921,7.0559,6.9921,7.0559,382,0
2011-08-30,6.9601,6.9601,6.8411,6.8411,756,0
2011-08-31,6.4264,6.4669,6.4264,6.4669,505,0
2011-09-12,6.5977,6.5977,6.5977,6.5977,629,0
2011-09-14,6.5977,6.6701,6.3562,6.6701,4365,0
2011-09-19,6.5977,6.5977,6.3562,6.3724,3902,0
2011-09-21,6.3562,6.3562,6.3562,6.3562,367,0
2011-09-22,6.3804,6.3804,6.3562,6.3724,1607,0
2011-09-26,6.3161,6.3161,6.3161,6.3161,125,0
2011-10-03,6.6138,6.6298,6.6138,6.6298,1175,0
2011-10-04,6.3161,6.3161,6.3161,6.3161,1465,0
2011-10-06,6.6381,6.6381,6.6381,6.6381,254,0
2011-10-07,6.6059,6.6059,6.3562,6.3562,339,0
2011-10-11,6.3161,6.3643,6.3161,6.3161,1644,0
2011-10-17,6.3405,6.3405,5.7126,6.075,6627,0
2011-10-19,6.115,6.6298,6.115,6.6298,249,0
2011-10-27,6.2838,6.5977,6.2838,6.5897,956,0
2011-10-31,6.2857,6.4912,6.2857,6.4912,595,0
2011-11-01,6.2519,6.3161,6.2519,6.2757,1923,0
2011-11-02,6.2838,6.3161,6.2838,6.292,1118,0
2011-11-03,6.2757,6.5413,6.2757,6.461,3041,0
2011-11-04,6.4344,6.4344,6.4344,6.4344,5399,0
2011-11-07,6.3967,6.3967,6.3967,6.3967,377,0
2011-11-08,6.4691,6.4769,6.4369,6.4447,2110,0
2011-11-14,6.3405,6.3405,6.3161,6.3161,799,0
2011-11-16,6.3081,6.3081,6.3081,6.3081,249,0
2011-11-23,6.3484,6.3562,6.3484,6.3562,249,0
2011-11-25,6.4369,6.4369,6.4369,6.4369,377,0
2011-11-28,6.3242,6.3242,6.3081,6.3161,2666,0
2011-11-29,6.4369,6.4369,6.4287,6.4287,1118,0
2011-11-30,6.4255,6.6227,6.4005,6.6227,3105,0
2011-12-01,6.5977,6.6138,6.5496,6.5496,744,0
2011-12-02,6.6136,6.6136,6.475,6.475,1865,0
2011-12-05,6.4852,6.4852,6.3885,6.3885,2264,0
2011-12-14,6.4099,6.4264,6.4016,6.4264,3230,0
2011-12-15,6.4016,6.6136,6.4016,6.5972,5770,0
2011-12-20,6.4425,6.5972,6.4344,6.4915,5719,0
2011-12-21,6.5972,6.6381,6.516,6.6298,1865,0
2011-12-23,6.7032,6.7032,6.6786,6.6786,615,0
2011-12-27,6.6543,6.6543,6.6543,6.6543,556,0
2011-12-28,6.6381,6.6786,6.6136,6.6136,1105,0
2011-12-29,6.7032,6.7194,6.6786,6.6786,2454,0
2011-12-30,6.6706,6.7194,6.6381,6.6388,4055,0
2012-01-03,6.6868,6.6868,6.6786,6.6786,1062,0
2012-01-04,6.6786,6.7194,6.6786,6.7194,2322,0
2012-01-05,6.6786,6.7194,6.6786,6.7194,616,0
2012-01-06,6.6868,6.7194,6.6868,6.7194,1157,0
2012-01-09,6.6868,6.6868,6.6868,6.6868,171,0
2012-01-10,6.7194,6.7194,6.6786,6.6953,5225,0
2012-01-12,6.6381,6.6381,6.5972,6.5972,1229,0
2012-01-17,6.7519,6.7519,6.7194,6.7194,565,0
2012-01-18,6.7112,6.7599,6.7112,6.7599,2331,0
2012-01-19,6.7599,6.7599,6.7599,6.7599,1352,0
2012-01-20,6.7599,6.7599,6.7441,6.7441,9375,0
2012-01-23,6.7599,6.7599,6.7599,6.7599,1843,0
2012-01-24,6.7194,7.0859,6.7194,7.0859,14174,0
2012-01-25,7.0536,7.3221,7.0536,7.3221,10541,0
2012-01-26,7.2082,7.2732,7.2082,7.2082,373,0
2012-01-27,6.9393,7.257,6.9393,7.257,3069,0
2012-01-30,7.7457,8.1448,7.5342,8.1284,2452,0
2012-02-01,7.4525,8.8766,7.4525,8.8766,2662,0
2012-02-02,8.0228,8.7159,8.0146,8.5848,2321,0
2012-02-03,7.762,8.5523,7.3468,8.0633,44942,0
2012-02-06,7.8841,7.9086,7.8841,7.9086,735,0
2012-02-07,7.9412,7.9412,7.5747,7.5747,8101,0
2012-02-08,7.6888,7.9658,7.6563,7.8599,19093,0
2012-02-09,8.0306,8.3076,7.648,7.7375,9075,0
2012-02-13,7.7375,7.7375,7.7375,7.7375,4787,0
2012-02-14,7.7375,7.7375,7.5747,7.5747,1719,0
2012-02-15,7.5827,7.5827,7.5827,7.5827,373,0
2012-02-16,7.5747,8.1448,7.5747,8.0146,1843,0
2012-02-17,7.9658,7.9658,7.6642,7.6642,982,0
2012-02-22,7.6152,8.104,7.6152,7.9736,615,0
2012-02-23,8.1367,8.1448,8.104,8.1448,1352,0
2012-02-27,7.7702,7.7702,7.6237,7.7702,855,0
2012-02-28,8.104,8.104,8.039,8.039,373,0
2012-03-01,7.648,7.7539,7.5747,7.6563,2698,0
2012-03-02,7.577,7.6595,7.577,7.577,1964,0
2012-03-05,8.0146,8.1448,7.9818,7.9818,6016,0
2012-03-07,8.1448,8.1448,8.0709,8.0709,247,0
2012-03-08,8.0792,8.1448,8.0792,8.1448,1352,0
2012-03-09,8.1448,8.1448,8.0873,8.0873,2273,0
2012-03-12,8.0624,8.0624,8.0624,8.0624,5032,0
2012-03-13,7.61,7.9638,7.577,7.643,9119,0
2012-03-14,7.9389,8.0624,7.6182,7.6511,5248,0
2012-03-15,8.0542,8.0542,7.7255,7.7255,315,0
2012-03-16,7.9146,8.0624,7.9146,8.0624,4063,0
2012-03-19,8.005,8.0624,8.005,8.0624,1075,0
2012-03-20,8.1448,8.1448,7.9885,8.1448,1964,0
2012-03-21,8.2272,8.3095,8.1859,8.2272,2609,0
2012-03-22,8.1448,8.2272,8.1448,8.2272,9965,0
2012-03-23,8.3342,8.3342,8.2272,8.2272,4743,0
2012-03-26,8.9682,8.9682,8.2188,8.2272,2312,0
2012-03-27,8.2272,8.2272,8.1448,8.1448,12762,0
2012-03-28,8.2683,8.5566,8.1448,8.1859,3525,0
2012-03-29,8.2272,8.3342,8.1448,8.1448,5344,0
2012-03-30,8.2272,8.2355,8.1696,8.2272,6321,0
2012-04-02,8.3257,8.3257,8.2272,8.2272,2984,0
2012-04-03,8.4164,8.4164,8.1282,8.2272,4456,0
2012-04-04,8.3422,8.745,8.2272,8.2272,3161,0
2012-04-05,8.2188,8.2272,8.2188,8.2272,5997,0
2012-04-09,8.3012,8.3012,8.0709,8.0709,2854,0
2012-04-10,8.2272,8.2272,8.2104,8.2272,1277,0
2012-04-11,8.1859,8.2272,8.1859,8.2272,2068,0
2012-04-12,8.1859,8.433,8.0624,8.2272,14741,0
2012-04-13,8.1777,8.2683,8.1777,8.2272,2918,0
2012-04-16,8.433,8.433,8.0873,8.0873,8834,0
2012-04-17,8.2272,8.3997,8.2272,8.2272,4177,0
2012-04-18,8.2683,8.2683,8.2272,8.2272,1336,0
2012-04-19,8.2272,8.2272,8.2188,8.2272,3281,0
2012-04-20,8.2516,8.713,8.2516,8.597,848,0
2012-04-24,8.713,8.713,8.6388,8.6388,668,0
2012-04-25,8.7202,9.2124,8.7202,9.2124,1035,0
2012-04-26,9.2124,9.2124,8.3095,8.3095,7255,0
2012-04-27,8.3505,8.5889,8.0709,8.2846,4123,0
2012-05-01,8.3012,8.4741,8.3012,8.4085,2068,0
2012-05-02,8.3177,8.4741,8.3177,8.4741,773,0
2012-05-03,8.3342,8.3342,8.2272,8.2272,728,0
2012-05-04,8.3095,8.3095,8.3095,8.3095,368,0
2012-05-07,8.3505,8.3505,8.3505,8.3505,1945,0
2012-05-08,8.2355,8.3505,8.2355,8.3505,1459,0
2012-05-10,8.433,8.7202,8.433,8.7202,3046,0
2012-05-11,8.745,8.745,8.6215,8.6388,4796,0
2012-05-14,8.6133,8.6713,8.6133,8.6713,1336,0
2012-05-15,9.0089,9.0089,9.0089,9.0089,245,0
2012-05-16,8.9354,8.9354,8.6388,8.6388,3281,0
2012-05-17,8.6713,8.7367,8.6388,8.7202,2308,0
2012-05-18,8.8684,8.8684,8.8684,8.8684,245,0
2012-05-21,8.8851,8.8851,8.8851,8.8851,1450,0
2012-05-22,8.6465,8.8432,8.6388,8.8432,1987,0
2012-05-23,8.7698,8.779,8.3997,8.779,2308,0
2012-05-24,8.7542,8.7542,8.6803,8.6803,728,0
2012-05-29,8.6803,8.6803,8.3916,8.433,971,0
2012-05-30,8.3997,8.4741,7.9719,8.4741,3873,0
2012-05-31,8.4741,8.4981,8.3838,8.4741,2399,0
2012-06-01,8.6133,8.6133,8.6133,8.6133,139,0
2012-06-04,8.8851,8.8851,8.8851,8.8851,609,0
2012-06-07,8.8833,8.8833,8.8833,8.8833,139,0
2012-06-08,8.8833,8.8833,8.8833,8.8833,368,0
2012-06-11,8.8601,8.8601,8.8601,8.8601,368,0
2012-06-12,9.0089,9.0089,9.0089,9.0089,971,0
2012-06-14,8.9832,8.9832,8.9832,8.9832,123,0
2012-06-15,8.5604,9.0089,8.5604,9.0002,2127,0
2012-06-18,8.5566,9.0089,8.5566,8.9682,1336,0
2012-06-20,8.7595,8.9673,8.7595,8.9251,2673,0
2012-06-21,9.3739,9.3739,9.3739,9.3739,245,0
2012-06-22,8.9759,9.3087,8.5604,9.2396,2918,0
2012-06-25,9.3155,9.3155,8.9918,9.2824,1703,0
2012-06-26,9.2144,9.2144,9.041,9.041,245,0
2012-06-27,9.0505,9.0505,9.0505,9.0505,364,0
2012-06-28,9.041,9.0505,9.041,9.0505,243,0
2012-06-29,8.7348,9.0089,8.7348,8.8415,602,0
2012-07-03,8.8664,9.0505,8.7184,9.0505,2563,0
2012-07-05,9.0505,9.0505,9.0505,9.0505,532,0
2012-07-06,8.7257,8.7673,8.7257,8.7514,1026,0
2012-07-09,9.0505,9.0505,9.0505,9.0505,151,0
2012-07-10,8.9759,9.0505,8.9759,9.0505,561,0
2012-07-11,8.9673,8.9673,8.5516,8.5516,882,0
2012-07-12,8.5265,8.5265,8.5265,8.5265,364,0
2012-07-13,8.4688,8.5516,8.4688,8.5516,610,0
2012-07-16,8.7094,8.7094,8.6349,8.6349,482,0
2012-07-17,8.6849,8.7257,8.6849,8.7184,2884,0
2012-07-18,8.7257,8.7257,8.7257,8.7257,243,0
2012-07-20,8.7595,8.7595,8.7348,8.7348,505,0
2012-07-23,8.7348,8.7673,8.7348,8.7673,364,0
2012-07-24,8.7348,8.7348,8.7348,8.7348,582,0
2012-07-25,8.7348,8.7765,8.7348,8.7348,3406,0
2012-07-26,8.7348,8.7348,8.7348,8.7348,843,0
2012-07-31,9.0279,9.4234,9.0279,9.4234,1637,0
2012-08-10,8.5516,9.1759,8.5265,9.1759,842,0
2012-08-14,9.0505,9.0505,8.8508,8.8508,1471,0
2012-08-27,8.9346,8.9346,8.8508,8.8508,2720,0
2012-08-30,8.8749,8.901,8.8749,8.8833,720,0
2012-08-31,8.9346,9.2795,8.9346,9.2795,3491,0
2012-09-06,9.0926,9.2571,8.9251,9.2571,21137,0
2012-09-07,9.1326,9.2551,9.0926,9.2551,547,0
2012-09-11,9.1402,9.2484,9.1402,9.2484,3552,0
2012-09-13,9.2484,9.2484,9.2484,9.2484,145,0
2012-09-18,9.2571,9.2571,9.2571,9.2571,364,0
2012-09-19,9.2396,9.2396,9.1402,9.1402,13981,0
2012-09-20,9.1402,9.1402,9.1402,9.1402,243,0
2012-09-21,9.1326,9.2571,9.1326,9.1998,5483,0
2012-09-26,9.2581,9.627,8.9224,9.627,4098,0
2012-09-27,9.2077,9.3327,9.0306,9.1373,1192,0
2012-09-28,9.1998,9.627,9.1662,9.627,1192,0
2012-10-01,9.2317,9.2317,9.2144,9.2144,1192,0
2012-10-04,9.224,9.224,9.224,9.224,360,0
2012-10-09,9.4185,9.4185,9.4185,9.4185,121,0
2012-10-10,9.619,9.619,9.619,9.619,142,0
2012-10-11,9.224,9.4254,9.224,9.4254,3617,0
2012-10-15,9.559,9.576,9.559,9.576,594,0
2012-10-17,9.593,9.619,9.593,9.619,476,0
2012-10-18,9.4185,9.4254,9.4185,9.4254,329,0
2012-10-23,9.4254,9.4254,9.4254,9.4254,745,0
2012-10-24,9.3759,9.3759,9.224,9.2999,30959,0
2012-10-25,9.224,9.3837,9.224,9.3837,2509,0
2012-10-26,9.3925,9.3925,9.0487,9.1836,3585,0
2012-10-31,9.224,9.224,9.224,9.224,3028,0
2012-11-01,9.3248,9.3248,9.2435,9.2435,360,0
2012-11-02,9.2405,9.2405,9.2317,9.2317,241,0
2012-11-05,9.224,9.4254,9.224,9.4254,932,0
2012-11-06,9.4185,9.4254,9.4185,9.4254,591,0
2012-11-08,9.4492,9.4492,8.3786,8.6378,5137,0
2012-11-09,9.224,9.224,9.224,9.224,121,0
2012-11-12,9.2484,9.2668,9.224,9.2308,2509,0
2012-11-13,9.224,9.224,9.224,9.224,121,0
2012-11-14,9.224,9.2317,9.224,9.224,12647,0
2012-11-15,9.224,9.224,9.224,9.224,8955,0
2012-11-19,9.2317,9.2484,9.2317,9.2484,2984,0
2012-11-20,9.2317,9.2396,9.2317,9.2396,1432,0
2012-11-21,9.3327,9.3327,9.3327,9.3327,441,0
2012-11-26,9.2999,9.2999,9.2999,9.2999,121,0
2012-11-27,9.2766,9.2999,9.2668,9.2999,1192,0
2012-11-28,9.3415,9.3415,9.2581,9.2999,2745,0
2012-12-04,9.2581,9.2931,9.2581,9.2668,2055,0
2012-12-05,9.3327,9.3415,9.298,9.298,4774,0
2012-12-07,9.3415,9.3415,9.3327,9.3327,1721,0
2012-12-11,9.3415,9.4254,9.3415,9.4254,3617,0
2012-12-13,9.4254,9.635,9.4254,9.52,1192,0
2012-12-14,9.3523,9.627,9.3523,9.4472,6613,0
2012-12-17,9.4254,9.467,9.4254,9.467,594,0
2012-12-20,9.707,10.357,9.68,10.138,13035,0
2012-12-21,9.79,10.222,9.3895,10.054,4287,0
2012-12-26,9.57,9.57,9.57,9.57,158,0
2012-12-27,9.763,9.763,9.514,9.514,1182,0
2012-12-28,9.673,9.673,9.673,9.673,357,0
2013-01-07,9.835,9.835,9.835,9.835,479,0
2013-01-08,9.844,9.844,9.608,9.608,1654,0
2013-01-09,9.57,9.57,9.552,9.552,828,0
2013-01-11,9.529,9.531,9.529,9.531,520,0
2013-01-14,9.522,9.522,9.514,9.514,2651,0
2013-01-16,9.596,9.626,9.596,9.626,947,0
2013-01-18,9.623,9.623,9.596,9.596,1160,0
2013-01-24,9.552,9.698,9.552,9.698,1182,0
2013-01-25,9.623,9.623,9.596,9.603,5280,0
2013-01-28,9.623,9.623,9.623,9.623,120,0
2013-01-29,9.654,9.725,9.654,9.725,2719,0
2013-01-30,9.936,10.148,9.731,9.748,2251,0
2013-01-31,9.756,9.756,9.731,9.731,541,0
2013-02-04,9.781,10.046,9.725,10.046,2010,0
2013-02-05,9.826,10.054,9.807,9.807,877,0
2013-02-07,9.807,9.865,9.725,9.778,2129,0
2013-02-08,9.807,9.807,9.807,9.807,947,0
2013-02-13,9.936,9.936,9.936,9.936,357,0
2013-02-19,9.756,9.756,9.725,9.725,3549,0
2013-02-20,9.976,9.976,9.968,9.976,468,0
2013-02-21,9.725,9.909,9.725,9.725,3588,0
2013-02-22,9.763,9.862,9.763,9.807,3992,0
2013-02-25,9.807,9.807,9.807,9.807,469,0
2013-02-26,9.826,10.044,9.807,9.807,1537,0
2013-02-27,10.087,10.087,9.79,9.849,1064,0
2013-03-01,9.817,9.835,9.807,9.835,949,0
2013-03-05,9.936,9.936,9.927,9.936,2438,0
2013-03-06,9.936,10.038,9.849,10.038,3046,0
2013-03-07,9.909,9.909,9.883,9.883,469,0
2013-03-08,9.901,9.908,9.849,9.849,1420,0
2013-03-12,9.849,9.894,9.849,9.888,3313,0
2013-03-13,9.859,10.011,9.807,9.807,12181,0
2013-03-14,9.756,10.061,9.725,9.843,2247,0
2013-03-18,9.849,9.849,9.807,9.807,1182,0
2013-03-19,9.807,9.807,9.807,9.807,771,0
2013-03-22,9.826,9.902,9.807,9.832,2484,0
2013-03-25,9.976,9.976,9.976,9.976,1420,0
2013-03-27,9.904,9.904,9.904,9.904,292,0
2013-03-28,10.215,10.233,10.215,10.233,1137,0
2013-04-01,10.029,10.029,10.02,10.02,18756,0
2013-04-02,9.9,9.909,9.882,9.891,1576,0
2013-04-03,9.874,9.874,9.849,9.849,466,0
2013-04-04,9.849,9.891,9.593,9.891,2397,0
2013-04-05,9.891,10.19,9.891,9.903,960,0
2013-04-08,10.16,10.16,9.891,9.891,8653,0
2013-04-09,9.891,9.909,9.636,9.891,2345,0
2013-04-10,9.976,9.976,9.909,9.909,822,0
2013-04-11,9.811,9.811,9.695,9.695,1172,0
2013-04-12,9.788,9.788,9.788,9.788,119,0
2013-04-15,9.874,9.891,9.723,9.731,7100,0
2013-04-17,9.78,9.976,9.678,9.9,4036,0
2013-04-22,10.659,10.659,10.557,10.651,2381,0
2013-04-24,10.651,10.651,10.614,10.651,466,0
2013-04-25,10.659,10.659,10.145,10.659,2005,0
2013-04-26,10.659,10.659,10.659,10.659,237,0
2013-04-29,10.659,11.042,10.573,10.573,967,0
2013-04-30,10.581,10.618,9.788,9.926,12542,0
2013-05-02,10.062,10.292,10.062,10.149,1759,0
2013-05-03,10.208,10.208,10.208,10.208,119,0
2013-05-06,10.785,10.785,10.785,10.785,237,0
2013-05-07,10.149,10.149,9.976,10.02,1759,0
2013-05-09,10.054,10.266,10.02,10.233,3049,0
2013-05-10,10.274,10.274,10.252,10.252,2228,0
2013-05-13,10.261,10.292,10.261,10.292,847,0
2013-05-14,10.252,10.326,10.252,10.325,1407,0
2013-05-15,10.395,10.395,10.395,10.395,353,0
2013-05-16,10.395,10.396,10.274,10.274,1759,0
2013-05-17,10.292,10.292,10.292,10.292,119,0
2013-05-20,10.252,10.266,10.252,10.252,1290,0
2013-05-21,10.274,10.274,9.971,9.971,8082,0
2013-05-22,10.011,10.011,9.967,10.002,374,0
2013-05-23,10.19,10.19,10.19,10.19,167,0
2013-05-28,10.011,10.029,9.959,9.959,1524,0
2013-05-29,10.011,10.054,9.951,9.951,3753,0
2013-05-30,10.02,10.062,9.891,10.029,2896,0
2013-05-31,10.029,10.029,9.908,10.021,1287,0
2013-06-04,10.039,10.039,10.039,10.039,292,0
2013-06-05,10.054,10.159,10.054,10.127,660,0
2013-06-06,10.029,10.029,10.029,10.029,1853,0
2013-06-07,10.097,10.097,10.062,10.07,353,0
2013-06-11,9.891,10.913,9.849,9.849,2032,0
2013-06-12,10.002,10.002,10.002,10.002,353,0
2013-06-14,9.815,10.894,9.815,9.815,5689,0
2013-06-17,10.07,10.113,10.029,10.046,9307,0
2013-06-18,9.942,9.942,9.858,9.858,2812,0
2013-06-19,10.07,10.149,10.07,10.149,587,0
2013-06-20,10.233,10.233,10.233,10.233,2114,0
2013-06-21,10.243,11.006,10.243,10.667,353,0
2013-06-27,10.436,10.436,10.401,10.401,935,0
2013-07-02,10.316,10.316,10.316,10.316,118,0
2013-07-09,11.043,11.043,10.358,10.365,2625,0
2013-07-10,10.384,10.384,10.384,10.384,118,0
2013-07-11,10.72,10.72,10.369,10.492,816,0
2013-07-16,10.522,10.522,10.316,10.468,1861,0
2013-07-17,10.496,10.496,10.496,10.496,237,0
2013-07-19,10.54,10.54,10.324,10.324,1240,0
2013-07-22,10.556,10.556,10.556,10.556,461,0
2013-07-23,10.445,10.831,10.41,10.41,3837,0
2013-07-25,10.617,10.617,10.54,10.54,461,0
2013-07-29,10.54,10.54,10.54,10.54,171,0
2013-07-30,10.54,10.54,10.54,10.54,3256,0
2013-07-31,11.036,11.036,11.036,11.036,118,0
2013-08-02,11.089,11.089,10.898,10.943,1484,0
2013-08-05,10.507,10.507,10.507,10.507,222,0
2013-08-07,11.018,11.018,10.822,10.822,235,0
2013-08-08,10.755,10.755,10.745,10.745,349,0
2013-08-09,10.745,10.745,10.358,10.683,2493,0
2013-08-12,10.436,10.659,10.436,10.504,1401,0
2013-08-13,10.461,10.74,10.41,10.419,2321,0
2013-08-14,10.464,10.739,10.449,10.617,2440,0
2013-08-15,10.358,10.608,10.358,10.531,1395,0
2013-08-21,10.627,10.675,10.627,10.675,461,0
2013-08-26,10.358,10.426,10.358,10.426,897,0
2013-08-29,10.589,10.608,10.54,10.608,580,0
2013-09-03,10.644,10.644,10.487,10.496,697,0
2013-09-04,10.609,10.703,10.461,10.703,602,0
2013-09-05,10.686,10.686,10.565,10.565,1195,0
2013-09-09,10.54,10.547,10.54,10.547,461,0
2013-09-10,10.523,10.557,10.523,10.542,16747,0
2013-09-12,10.547,10.556,10.54,10.54,7368,0
2013-09-13,10.542,10.542,10.542,10.542,118,0
2013-09-18,10.72,10.739,10.71,10.71,941,0
2013-09-19,10.71,10.71,10.401,10.504,2055,0
2013-09-20,10.523,10.523,10.419,10.419,5907,0
2013-09-23,10.437,10.523,10.401,10.401,1047,0
2013-09-24,10.419,10.429,10.401,10.41,1164,0
2013-09-25,10.419,10.419,10.419,10.419,117,0
2013-09-26,10.496,10.515,10.401,10.401,2077,0
2013-09-27,10.496,10.496,10.41,10.41,1962,0
2013-09-30,10.401,10.401,10.401,10.401,117,0
2013-10-01,10.437,10.437,10.437,10.437,117,0
2013-10-03,10.401,10.401,10.401,10.401,425,0
2013-10-04,10.165,10.165,10.165,10.165,117,0
2013-10-07,10.142,10.142,10.142,10.142,117,0
2013-10-08,10.305,10.305,10.175,10.175,233,0
2013-10-09,10.401,10.401,9.3258,9.3876,2191,0
2013-10-10,9.3955,9.534,9.171,9.171,3692,0
2013-10-11,9.1883,9.1883,8.6857,9.171,11422,0
2013-10-14,9.1883,9.664,9.1883,9.4918,15462,0
2013-10-15,10.262,10.271,9.526,10.175,1847,0
2013-10-16,9.958,10.115,9.4135,9.934,692,0
2013-10-21,10.142,10.228,10.021,10.219,2653,0
2013-10-22,10.183,10.183,10.183,10.183,574,0
2013-10-24,10.011,10.047,9.879,10.021,2307,0
2013-10-29,9.967,10.183,9.967,10.183,1615,0
2013-10-30,10.183,10.183,10.055,10.183,925,0
2013-11-01,10.357,10.357,10.357,10.357,117,0
2013-11-05,9.794,10.202,9.731,9.759,2771,0
2013-11-06,9.794,10.124,9.794,10.097,1155,0
2013-11-07,10.039,10.039,9.984,9.984,491,0
2013-11-08,10.732,10.732,9.775,10.619,458,0
2013-11-11,10.523,10.523,9.751,10.287,1040,0
2013-11-12,10.357,10.357,10.047,10.047,233,0
2013-11-13,10.055,10.573,10.055,10.063,347,0
2013-11-18,10.124,10.124,10.124,10.124,117,0
2013-11-19,10.505,10.505,10.505,10.505,117,0
2013-11-20,10.401,10.505,9.673,10.105,2780,0
2013-11-22,10.357,10.357,10.219,10.219,347,0
2013-11-25,10.523,10.523,10.523,10.523,117,0
2013-11-26,10.445,10.445,10.175,10.175,809,0
2013-12-05,10.055,10.055,10.055,10.055,164,0
2013-12-06,9.942,9.95,9.942,9.942,347,0
2013-12-09,9.967,10.055,9.967,10.011,1040,0
2013-12-11,10.228,10.228,10.124,10.142,1270,0
2013-12-12,10.523,10.523,10.523,10.523,117,0
2013-12-16,10.401,10.401,10.151,10.151,692,0
2013-12-17,10.279,10.323,10.219,10.219,790,0
2013-12-18,10.523,10.523,10.523,10.523,117,0
2013-12-19,10.487,10.548,10.35,10.548,2539,0
2013-12-20,10.392,10.392,10.219,10.219,1008,0
2013-12-27,10.576,10.576,10.568,10.568,344,0
2014-01-03,10.665,10.665,10.665,10.665,122,0
2014-01-06,10.665,10.665,10.394,10.394,1372,0
2014-01-13,10.421,10.421,10.394,10.421,1716,0
2014-01-21,10.47,10.47,10.47,10.47,803,0
2014-01-27,10.47,10.47,10.439,10.463,2077,0
2014-01-28,10.431,10.431,10.421,10.421,436,0
2014-02-04,10.431,10.455,10.431,10.455,514,0
2014-02-12,10.47,10.47,10.47,10.47,117,0
2014-02-13,10.47,10.47,10.47,10.47,116,0
2014-02-14,10.47,10.47,10.47,10.47,116,0
2014-02-18,10.47,10.576,10.47,10.49,2566,0
2014-02-19,10.488,10.488,10.488,10.488,1145,0
2014-02-21,10.568,10.575,10.568,10.568,606,0
2014-02-25,10.429,10.429,10.421,10.421,2260,0
2014-02-26,10.575,10.575,10.575,10.575,246,0
2014-02-27,10.489,10.568,10.489,10.568,1914,0
2014-02-28,10.431,10.431,10.431,10.431,136,0
2014-03-05,10.568,10.632,10.568,10.632,2915,0
2014-03-07,10.639,10.665,10.47,10.47,686,0
2014-03-18,10.508,10.576,10.421,10.576,6548,0
2014-03-19,10.421,10.421,10.412,10.412,577,0
2014-03-25,10.403,10.403,10.403,10.403,208,0
2014-03-27,10.49,10.624,10.49,10.624,2514,0
2014-03-28,10.586,10.586,10.577,10.577,1362,0
2014-04-01,10.577,10.577,10.49,10.577,27506,0
2014-04-02,10.739,10.739,10.586,10.596,696,0
2014-04-07,10.596,10.596,10.596,10.596,343,0
2014-04-08,10.757,10.757,10.596,10.596,2114,0
2014-04-09,10.701,10.757,10.658,10.757,5898,0
2014-04-10,10.986,11.205,10.757,10.96,7527,0
2014-04-11,10.96,10.96,10.757,10.757,1249,0
2014-04-14,10.596,10.596,10.596,10.596,963,0
2014-04-15,10.757,10.757,10.757,10.757,1868,0
2014-04-16,11.018,11.238,11.018,11.238,8440,0
2014-04-17,11.363,11.645,11.276,11.276,6714,0
2014-04-21,11.23,11.276,11.23,11.276,263,0
2014-04-22,10.807,11.372,10.798,10.798,1363,0
2014-04-28,11.442,11.442,11.442,11.442,147,0
2014-04-30,11.416,11.547,11.372,11.372,2044,0
2014-05-05,11.514,11.514,11.514,11.514,229,0
2014-05-08,11.267,11.547,11.267,11.547,4607,0
2014-05-13,11.046,11.267,10.757,11.196,7929,0
2014-05-16,10.986,11.902,10.986,11.501,8167,0
2014-05-27,11.018,11.018,11.018,11.018,229,0
2014-05-29,10.932,11.078,10.932,11.078,1135,0
2014-06-02,11.1,11.1,11.1,11.1,340,0
2014-06-05,11.451,11.451,11.451,11.451,681,0
2014-06-09,10.978,10.978,10.931,10.931,908,0
2014-06-12,10.931,10.931,10.931,10.931,340,0
2014-06-17,10.931,10.931,10.931,10.931,1634,0
2014-06-18,10.931,10.931,10.931,10.931,1973,0
2014-06-20,10.931,10.978,10.931,10.95,1742,0
2014-06-23,10.931,11.079,10.931,11.079,4068,0
2014-06-25,11.026,11.026,11.026,11.026,723,0
2014-07-02,11.055,11.055,11.017,11.017,562,0
2014-07-03,11.418,11.418,11.418,11.418,144,0
2014-07-08,11.288,11.288,11.055,11.055,2925,0
2014-07-09,11.091,11.427,11.091,11.427,1078,0
2014-07-10,11.279,11.288,11.279,11.288,309,0
2014-07-11,11.221,11.375,11.221,11.288,1018,0
2014-07-23,11.017,11.017,11.017,11.017,115,0
2014-07-24,11.996,11.996,11.74,11.74,394,0
2014-07-28,11.017,11.017,11.017,11.017,114,0
2014-08-01,11.017,11.017,11.017,11.017,511,0
2014-08-04,11.017,11.017,11.017,11.017,843,0
2014-08-07,11.108,11.108,11.108,11.108,883,0
2014-08-08,11.017,11.108,11.017,11.108,4197,0
2014-08-11,11.766,11.766,11.766,11.766,114,0
2014-08-12,11.065,11.133,11.017,11.108,2548,0
2014-08-14,11.192,11.192,11.108,11.108,1279,0
2014-08-15,11.017,11.065,11.017,11.017,973,0
2014-08-19,11.153,11.381,11.153,11.381,2288,0
2014-08-20,11.017,11.338,11.017,11.211,2622,0
2014-08-21,11.659,11.73,11.108,11.163,5739,0
2014-08-22,11.143,11.375,11.017,11.375,7184,0
2014-08-25,11.046,11.079,11.036,11.036,449,0
2014-08-26,11.017,11.055,11.017,11.036,338,0
2014-08-27,11.017,11.108,11.017,11.108,1464,0
2014-08-28,11.534,11.565,11.418,11.565,338,0
2014-08-29,11.075,11.313,11.075,11.313,552,0
2014-09-02,11.075,11.075,11.075,11.075,501,0
2014-09-03,10.977,10.977,10.977,10.977,267,0
2014-09-04,10.977,10.977,10.977,10.977,114,0
2014-09-05,10.977,10.977,10.977,10.977,320,0
2014-09-08,11.065,11.065,11.065,11.065,115,0
2014-09-09,11.153,11.375,11.017,11.375,2273,0
2014-09-10,11.551,11.551,10.977,11.329,4030,0
2014-09-11,11.036,11.23,9.937,10.754,5813,0
2014-09-12,11.017,11.1,11.017,11.1,539,0
2014-09-15,11.108,11.108,11.108,11.108,491,0
2014-09-19,10.112,10.485,9.937,10.442,2721,0
2014-09-22,11.153,11.153,11.108,11.108,3227,0
2014-09-26,9.854,9.854,9.854,9.854,121,0
2014-09-29,10.429,11.466,9.986,10.176,6344,0
2014-09-30,10.078,11.306,10.078,11.306,2371,0
2014-10-01,10.166,10.166,10.166,10.166,115,0
2014-10-02,10.221,10.221,10.221,10.221,119,0
2014-10-06,11.173,11.173,11.173,11.173,114,0
2014-10-07,11.173,11.173,11.173,11.173,225,0
2014-10-09,10.401,10.401,10.401,10.401,178,0
2014-10-10,10.479,10.479,10.479,10.479,247,0
2014-10-13,10.562,10.562,10.562,10.562,186,0
2014-10-14,10.793,10.793,10.751,10.793,268,0
2014-10-16,10.85,10.85,10.85,10.85,113,0
2014-10-17,11.163,11.24,11.163,11.24,1399,0
2014-10-21,10.66,11.26,10.66,11.26,558,0
2014-10-22,10.76,11.34,10.743,11.331,5044,0
2014-10-24,11.315,11.331,11.315,11.331,917,0
2014-10-28,10.401,11.183,10.382,11.075,2554,0
2014-10-29,10.652,11.173,10.652,11.173,2790,0
2014-10-30,11.583,11.583,11.108,11.377,2776,0
2014-11-05,10.821,11.108,10.751,11.108,1451,0
2014-11-06,11.108,11.108,11.108,11.108,113,0
2014-11-07,11.183,11.183,11.183,11.183,113,0
2014-11-10,11.108,11.108,11.108,11.108,113,0
2014-11-12,11.421,11.421,11.421,11.421,42094,0
2014-11-13,10.783,11.108,10.751,11.108,607,0
2014-11-17,10.793,11.083,10.751,10.751,558,0
2014-11-18,10.793,10.793,10.793,10.793,336,0
2014-11-19,11.016,11.27,10.877,10.877,2835,0
2014-11-20,11.045,11.222,10.999,11.143,3039,0
2014-11-21,11.153,11.183,11.153,11.183,559,0
2014-11-25,10.992,11.198,10.992,11.198,5168,0
2014-11-28,10.85,10.85,10.85,10.85,165,0
2014-12-02,11.059,11.059,11.059,11.059,396,0
2014-12-03,10.752,10.752,10.752,10.752,1008,0
2014-12-05,10.751,10.751,10.751,10.751,225,0
2014-12-15,10.976,11.037,10.976,11.037,782,0
2014-12-16,10.752,10.752,10.752,10.752,115,0
2014-12-17,11.222,11.222,11.222,11.222,225,0
2014-12-18,11.026,11.065,11.026,11.065,1279,0
2014-12-22,10.919,11.016,10.919,11.016,8230,0
2014-12-23,11.016,11.016,11.016,11.016,324,0
2014-12-26,11.016,11.016,11.016,11.016,344,0
2014-12-29,10.753,11.713,10.753,10.791,1566,0
2015-01-07,11.233,11.324,10.898,11.324,669,0
2015-01-12,11.2,11.2,11.101,11.109,558,0
2015-01-13,11.154,11.154,11.154,11.154,224,0
2015-01-14,11.016,11.2,11.016,11.124,1022,0
2015-01-15,11.016,11.469,11.016,11.2,895,0
2015-01-16,11.134,11.262,11.109,11.262,1439,0
2015-01-20,11.134,11.184,11.109,11.184,1327,0
2015-01-21,11.184,11.272,10.947,10.947,665,0
2015-01-22,11.343,11.597,10.81,11.155,32156,0
2015-01-23,11.262,11.282,11.154,11.282,65118,0
2015-01-26,11.124,11.38,11.035,11.343,52147,0
2015-01-27,11.184,11.451,10.999,11.154,14347,0
2015-01-28,10.996,11.731,10.996,11.442,70863,0
2015-01-30,11.442,11.469,11.442,11.469,1195,0
2015-02-02,11.38,11.38,11.38,11.38,228,0
2015-02-04,10.867,11.425,10.867,11.39,829,0
2015-02-10,11.333,11.424,10.867,11.424,1294,0
2015-02-11,10.976,11.109,10.976,11.109,223,0
2015-02-13,11.425,11.425,11.425,11.425,223,0
2015-02-17,10.908,11.37,10.908,11.37,2920,0
2015-02-18,11.416,11.425,10.947,11.209,7013,0
2015-02-19,11.016,11.045,11.016,11.045,306,0
2015-02-24,11.469,11.469,11.469,11.469,1034,0
2015-02-25,11.469,11.469,10.999,10.999,611,0
2015-02-26,11.035,11.469,10.882,11.055,2435,0
2015-02-27,11.242,11.242,11.026,11.026,775,0
2015-03-03,11.38,11.805,11.016,11.786,4429,0
2015-03-04,11.38,11.38,11.38,11.38,112,0
2015-03-06,11.516,11.516,11.516,11.516,334,0
2015-03-09,11.035,11.3,11.035,11.092,998,0
2015-03-10,11.361,11.469,11.361,11.469,998,0
2015-03-11,11.74,11.74,11.499,11.499,665,0
2015-03-12,11.597,11.597,11.597,11.597,223,0
2015-03-13,11.469,11.516,11.469,11.516,223,0
2015-03-18,11.605,11.605,11.605,11.605,112,0
2015-03-20,11.065,11.37,11.065,11.292,886,0
2015-03-23,11.878,11.878,11.878,11.878,112,0
2015-03-24,11.469,11.886,11.109,11.886,665,0
2015-03-27,11.295,11.295,11.295,11.295,111,0
2015-03-30,11.421,11.421,11.305,11.305,330,0
2015-04-01,11.605,11.785,11.447,11.659,1317,0
2015-04-02,11.421,11.421,11.421,11.421,111,0
2015-04-06,11.421,11.421,11.338,11.338,330,0
2015-04-07,11.329,11.329,11.329,11.329,669,0
2015-04-13,11.386,11.386,11.386,11.386,111,0
2015-04-14,11.605,11.605,11.43,11.43,550,0
2015-04-20,11.295,11.466,11.237,11.295,2142,0
2015-04-22,11.287,11.287,11.287,11.287,111,0
2015-04-23,11.305,11.305,11.295,11.295,4506,0
2015-04-27,11.295,11.295,11.295,11.295,111,0
2015-04-28,11.376,11.376,11.376,11.376,221,0
2015-04-30,11.219,11.219,11.213,11.213,1207,0
2015-05-01,11.213,11.213,11.213,11.213,111,0
2015-05-04,11.313,11.313,11.237,11.237,5054,0
2015-05-07,11.287,11.293,11.287,11.287,660,0
2015-05-08,11.329,11.329,10.939,10.939,1317,0
2015-05-11,11.095,11.102,11.095,11.102,770,0
2015-05-12,10.986,11.313,10.858,11.313,5659,0
2015-05-15,10.759,10.759,10.749,10.749,550,0
2015-05-20,11.831,11.831,11.831,11.831,330,0
2015-06-09,11.376,11.376,11.376,11.376,450,0
2015-06-10,10.691,11.287,10.691,11.287,1155,0
2015-06-11,10.91,10.91,10.91,10.91,133,0
2015-06-12,11.556,11.556,11.556,11.556,221,0
2015-06-15,11.556,11.831,11.54,11.556,2198,0
2015-06-16,11.785,12.013,11.785,11.831,2638,0
2015-06-17,11.438,12.058,11.438,12.058,1648,0
2015-06-19,10.978,12.013,10.93,10.959,4395,0
2015-06-22,11.348,11.348,11.194,11.194,988,0
2015-06-23,10.92,11.357,10.91,11.295,912,0
2015-06-24,11.128,11.194,11.058,11.058,3956,0
2015-06-25,11.058,11.058,11.058,11.058,6867,0
2015-06-29,11.139,11.139,11.058,11.058,654,0
2015-07-01,11.433,11.433,10.958,11.019,980,0
2015-07-02,11.149,11.149,11.149,11.149,110,0
2015-07-06,11.095,11.517,11.009,11.517,8609,0
2015-07-07,11.635,11.635,11.635,11.635,110,0
2015-07-08,11.508,11.508,11.415,11.415,764,0
2015-07-09,11.938,12.231,11.902,12.231,546,0
2015-07-10,11.111,11.424,11.111,11.424,436,0
2015-07-13,11.424,11.424,11.424,11.424,219,0
2015-07-15,11.195,11.947,11.009,11.289,10632,0
2015-07-22,11.239,11.306,11.239,11.306,219,0
2015-07-24,11.239,11.415,11.129,11.415,2180,0
2015-07-27,11.139,11.139,11.139,11.139,110,0
2015-07-28,11.111,11.111,11.111,11.111,1525,0
2015-08-05,10.909,11.331,10.909,11.315,4576,0
2015-08-11,10.671,11.001,10.671,11.001,436,0
2015-08-13,10.891,10.909,10.728,10.909,546,0
2015-08-14,10.746,10.79,10.553,10.756,2399,0
2015-08-17,10.708,11.102,10.708,11.102,4141,0
2015-08-18,11.121,11.121,11.121,11.121,110,0
2015-08-24,11.121,11.121,11.121,11.121,219,0
2015-08-26,10.101,11.058,10.101,11.058,872,0
2015-08-27,11.058,11.058,11.058,11.058,219,0
2015-08-31,10.756,10.968,10.688,10.919,1088,0
2015-09-01,10.166,10.323,10.166,10.323,546,0
2015-09-02,10.671,10.671,10.671,10.671,110,0
2015-09-03,10.536,10.628,10.536,10.536,5774,0
2015-09-08,10.598,10.919,10.598,10.919,1197,0
2015-09-14,10.276,10.276,10.276,10.276,110,0
2015-09-15,10.929,10.929,10.141,10.876,9917,0
2015-09-16,10.876,10.876,10.588,10.847,1306,0
2015-09-17,10.452,10.809,10.416,10.655,1781,0
2015-09-18,10.809,14.078,10.426,14.078,34871,0
2015-09-21,11.526,12.332,11.47,12.26,3269,0
2015-09-22,11.571,12.387,11.571,12.387,980,0
2015-09-23,12.407,12.91,12.387,12.728,5230,0
2015-09-24,13.816,13.816,12.323,12.579,7724,0
2015-09-25,12.911,12.911,12.876,12.901,651,0
2015-09-28,12.349,12.38,11.797,11.823,1701,0
2015-09-29,11.981,11.981,11.981,11.981,760,0
2015-09-30,11.777,13.098,11.777,13.088,2060,0
2015-10-01,11.88,11.88,11.88,11.88,218,0
2015-10-02,12.839,12.885,11.806,11.806,434,0
2015-10-05,11.813,11.88,11.722,11.823,884,0
2015-10-08,12.543,12.543,12.433,12.433,1409,0
2015-10-09,12.664,12.664,12.664,12.664,109,0
2015-10-12,12.636,12.636,12.22,12.22,4789,0
2015-10-13,12.22,12.22,12.22,12.22,434,0
2015-10-15,12.045,12.045,12.045,12.045,218,0
2015-10-16,12.045,12.045,12.045,12.045,974,0
2015-10-19,11.639,11.78,11.639,11.78,775,0
2015-10-20,12.045,12.045,12.045,12.045,218,0
2015-10-22,11.575,11.575,11.575,11.575,218,0
2015-10-28,11.575,11.575,11.575,11.575,218,0
2015-10-30,11.621,11.621,11.621,11.621,326,0
2015-11-03,11.621,11.621,11.621,11.621,543,0
2015-11-09,11.621,11.63,11.621,11.63,655,0
2015-11-10,10.977,10.977,10.977,10.977,109,0
2015-11-11,11.241,11.299,11.069,11.069,2493,0
2015-11-18,10.977,10.977,10.977,10.977,2169,0
2015-11-23,10.544,10.544,10.544,10.544,218,0
2015-11-25,11.15,11.15,11.15,11.15,109,0
2015-12-02,10.789,10.789,10.789,10.789,569,0
2015-12-08,11.13,11.13,11.13,11.13,434,0
2015-12-16,10.789,10.847,10.789,10.828,1082,0
2015-12-17,10.891,10.891,10.789,10.818,434,0
2015-12-18,11.122,11.251,11.103,11.103,434,0
2015-12-24,11.069,11.069,11.069,11.069,560,0
2015-12-28,11.417,11.417,11.392,11.392,474,0
2015-12-29,11.417,11.417,11.417,11.417,254,0
2015-12-30,11.435,11.777,11.103,11.103,26649,0
2016-01-07,11.343,11.343,11.343,11.343,760,0
2016-01-08,11.197,11.197,11.18,11.18,218,0
2016-01-11,11.392,11.41,11.392,11.41,638,0
2016-01-19,11.158,11.158,11.158,11.158,1398,0
2016-01-20,10.628,10.628,10.628,10.628,254,0
2016-01-25,10.791,10.791,10.791,10.791,146,0
2016-01-26,11.251,11.251,11.251,11.251,369,0
2016-01-27,10.569,11.209,10.569,10.583,2523,0
2016-01-28,10.614,10.614,10.548,10.548,535,0
2016-01-29,10.687,10.687,10.455,10.455,569,0
2016-02-03,10.52,11.098,10.52,11.098,337,0
2016-02-08,11.001,11.001,11.001,11.001,107,0
2016-02-22,10.353,10.358,10.323,10.358,918,0
2016-02-26,9.828,9.985,9.828,9.901,6270,0
2016-02-29,10.107,10.127,10.107,10.127,1741,0
2016-03-01,10.127,10.127,10.117,10.127,321,0
2016-03-04,9.891,9.891,9.891,9.891,214,0
2016-03-07,9.845,9.845,9.845,9.845,109,0
2016-03-18,9.778,10.132,9.778,10.132,1323,0
2016-03-22,9.845,9.845,9.845,9.845,4056,0
2016-03-24,10.137,10.137,10.137,10.137,212,0
2016-03-29,9.845,9.845,9.705,9.705,428,0
2016-04-01,10.034,10.285,10.034,10.034,3338,0
2016-04-04,10.491,10.491,10.491,10.491,107,0
2016-04-06,10.464,10.464,10.455,10.464,857,0
2016-04-13,10.314,10.314,10.314,10.314,901,0
2016-04-27,10.408,10.408,10.389,10.389,22206,0
2016-04-28,10.379,10.455,10.125,10.171,20348,0
2016-04-29,10.171,10.171,10.171,10.171,1350,0
2016-05-04,9.7,9.882,9.7,9.882,320,0
2016-05-06,9.982,9.982,9.982,9.982,306,0
2016-05-09,10.323,10.323,9.764,9.764,427,0
2016-05-13,9.774,9.774,9.774,9.774,106,0
2016-05-16,9.897,10.096,9.841,10.058,4439,0
2016-05-17,10.086,10.153,10.041,10.096,5735,0
2016-05-25,9.859,9.887,9.859,9.887,1586,0
2016-05-26,10.145,10.219,9.917,10.115,11264,0
2016-05-31,9.937,9.937,9.937,9.937,318,0
2016-06-01,10.011,10.405,9.897,9.897,6541,0
2016-06-06,9.945,10.408,9.897,10.229,12025,0
2016-06-07,10.37,10.408,10.361,10.361,11741,0
2016-06-08,10.361,10.405,10.361,10.399,2200,0
2016-06-09,10.408,10.408,10.399,10.408,3055,0
2016-06-10,10.408,10.408,10.399,10.408,1269,0
2016-06-13,10.408,10.408,10.399,10.399,691,0
2016-06-15,10.399,10.399,10.399,10.399,106,0
2016-06-16,10.361,10.361,10.361,10.361,106,0
2016-06-17,10.322,10.322,10.219,10.219,3181,0
2016-06-20,10.294,10.294,10.229,10.229,634,0
2016-06-21,10.364,10.364,10.219,10.219,8888,0
2016-06-22,10.219,10.219,10.219,10.219,529,0
2016-06-23,10.294,10.399,10.171,10.209,2953,0
2016-06-30,10.293,10.37,10.096,10.096,388,0
2016-07-05,10.219,10.219,10.041,10.125,3779,0
2016-07-06,10.174,10.174,10.174,10.174,212,0
2016-07-07,10.645,11.023,10.171,10.171,7609,0
2016-07-12,10.399,10.399,10.376,10.376,634,0
2016-07-13,10.408,10.408,10.408,10.408,106,0
2016-07-15,10.399,10.399,10.267,10.267,2403,0
2016-07-18,10.407,10.407,10.407,10.407,475,0
2016-07-22,10.494,10.494,10.494,10.494,315,0
2016-07-25,10.169,10.232,10.142,10.232,419,0
2016-07-26,10.379,10.379,10.293,10.293,210,0
2016-07-27,10.169,10.169,10.037,10.083,4857,0
2016-07-28,10.142,10.237,10.122,10.237,317,0
2016-08-02,10.388,10.388,10.388,10.388,136,0
2016-08-04,10.122,10.122,10.122,10.122,1257,0
2016-08-05,10.102,10.257,10.073,10.257,954,0
2016-08-09,10.389,10.389,10.093,10.093,421,0
2016-08-12,10.198,10.198,10.102,10.112,419,0
2016-08-15,10.073,10.265,10.073,10.265,932,0
2016-08-23,10.102,10.102,9.987,9.987,3868,0
2016-08-24,10.027,10.073,10.027,10.073,14870,0
2016-08-25,9.978,10.027,9.978,10.027,2499,0
2016-08-26,10.008,10.008,9.997,10.007,340,0
2016-08-29,10.027,10.027,10.027,10.027,210,0
2016-08-30,10.027,10.051,10.027,10.027,1257,0
2016-08-31,10.053,10.053,10.017,10.017,1048,0
2016-09-01,9.978,10.027,9.978,10.027,5969,0
2016-09-02,10.027,10.047,10.012,10.027,7630,0
2016-09-06,10.027,10.027,9.95,9.95,1675,0
2016-09-07,9.932,9.932,9.787,9.787,2531,0
2016-09-08,9.932,9.932,9.932,9.932,983,0
2016-09-09,9.932,9.985,9.787,9.836,3286,0
2016-09-12,9.873,9.931,9.548,9.597,6699,0
2016-09-13,9.759,9.787,9.568,9.658,7323,0
2016-09-14,10.017,10.017,10.017,10.017,220,0
2016-09-15,9.4155,9.548,9.4102,9.534,2409,0
2016-09-16,9.777,9.777,9.777,9.777,214,0
2016-09-19,9.777,9.787,9.74,9.787,1521,0
2016-09-20,9.817,9.817,9.644,9.749,1467,0
2016-09-22,9.712,9.912,9.663,9.759,2932,0
2016-09-26,9.836,9.836,9.836,9.836,1048,0
2016-09-27,9.644,9.644,9.626,9.626,733,0
2016-09-29,9.768,9.777,9.702,9.702,4041,0
2016-10-03,9.677,9.683,9.677,9.683,1257,0
2016-10-04,9.932,9.932,9.932,9.932,210,0
2016-10-10,9.932,10.064,9.74,9.787,12671,0
2016-10-11,9.759,9.787,9.653,9.653,5422,0
2016-10-12,9.726,9.726,9.726,9.726,125,0
2016-10-13,9.74,9.74,9.568,9.597,2788,0
2016-10-14,9.548,9.617,9.4918,9.4918,725,0
2016-10-17,9.644,9.644,9.63,9.63,1393,0
2016-10-20,9.626,9.644,9.626,9.644,415,0
2016-10-21,9.644,9.644,9.634,9.634,1918,0
2016-10-24,9.837,9.838,9.837,9.838,2847,0
2016-10-25,9.838,9.838,9.838,9.838,270,0
2016-10-26,9.74,9.74,9.644,9.644,2022,0
2016-10-28,9.653,9.653,9.644,9.644,2230,0
2016-11-01,9.837,9.837,9.837,9.837,216,0
2016-11-04,9.769,9.769,9.769,9.769,334,0
2016-11-07,9.626,9.626,9.626,9.626,366,0
2016-11-09,9.653,9.693,9.65,9.693,1113,0
2016-11-10,9.74,9.837,9.69,9.693,7103,0
2016-11-11,9.794,9.794,9.721,9.721,1667,0
2016-11-14,9.838,9.838,9.693,9.693,4521,0
2016-11-15,9.693,9.693,9.693,9.693,648,0
2016-11-16,9.703,9.703,9.693,9.693,6975,0
2016-11-17,9.824,9.824,9.824,9.824,125,0
2016-11-18,9.819,9.838,9.74,9.838,1667,0
2016-11-21,9.935,10.127,9.935,10.097,1550,0
2016-11-22,10.175,10.175,9.944,9.991,2861,0
2016-11-23,10.994,10.994,10.233,10.262,5964,0
2016-11-28,10.513,10.532,10.445,10.532,4634,0
2016-11-29,10.599,10.624,9.723,9.723,15915,0
2016-11-30,9.885,10.467,9.885,10.435,911,0
2016-12-01,10.368,10.503,9.946,10.12,9376,0
2016-12-05,10.068,10.502,10.031,10.041,2200,0
2016-12-06,10.377,10.377,10.377,10.377,186,0
2016-12-07,10.156,10.368,10.156,10.368,17312,0
2016-12-08,10.32,10.589,10.243,10.368,163562,0
2016-12-09,10.387,10.589,10.368,10.435,25333,0
2016-12-12,10.449,10.449,10.437,10.437,586,0
2016-12-13,10.416,10.589,10.416,10.58,4727,0
2016-12-14,10.542,10.551,10.383,10.407,3281,0
2016-12-15,11.169,11.921,10.513,11.295,1599,0
2016-12-16,11.988,12.037,11.189,11.381,5515,0
2016-12-19,11.644,11.65,11.428,11.428,2384,0
2016-12-20,11.428,11.457,10.898,10.898,3701,0
2016-12-21,10.959,11.25,10.959,11.25,2415,0
2016-12-22,10.947,11.043,10.851,10.851,3855,0
2016-12-27,10.907,11.306,10.851,10.851,2896,0
2016-12-30,10.851,11.092,10.851,11.092,3253,0
2017-01-03,11.08,11.566,10.973,11.535,3095,0
2017-01-04,11.419,11.556,10.851,11.437,1505,0
2017-01-10,10.9,11.331,10.9,11.285,2373,0
2017-01-11,11.235,11.235,11.235,11.235,362,0
2017-01-12,11.502,11.502,11.502,11.502,418,0
2017-01-13,11.265,11.265,11.105,11.248,945,0
2017-01-19,11.12,11.12,11.12,11.12,623,0
2017-01-24,11.332,11.382,11.332,11.382,2261,0
2017-01-26,11.348,11.348,11.348,11.348,514,0
2017-01-27,11.382,11.382,11.188,11.382,19556,0
2017-01-30,11.407,11.407,11.407,11.407,462,0
2017-01-31,11.419,11.528,11.188,11.528,2435,0
2017-02-01,11.528,11.528,11.528,11.528,1004,0
2017-02-02,11.56,11.878,11.56,11.596,8520,0
2017-02-03,11.648,11.941,11.648,11.723,4379,0
2017-02-06,11.808,11.955,11.808,11.887,3687,0
2017-02-07,11.927,11.927,11.79,11.868,565,0
2017-02-09,11.858,11.858,11.858,11.858,103,0
2017-02-10,11.917,11.917,11.897,11.917,22994,0
2017-02-13,11.82,11.917,11.554,11.868,2255,0
2017-02-14,11.84,11.84,11.84,11.84,459,0
2017-02-15,11.683,11.868,11.568,11.78,1124,0
2017-02-16,11.858,11.907,11.858,11.907,631,0
2017-02-17,11.917,11.917,11.868,11.907,908,0
2017-02-21,11.887,11.917,11.848,11.917,617,0
2017-02-22,11.556,11.907,11.556,11.907,516,0
2017-02-24,11.917,11.917,11.917,11.917,123,0
2017-02-27,11.917,12.004,11.917,12.004,2315,0
2017-02-28,12.072,12.072,12.072,12.072,138,0
2017-03-02,12.16,12.16,12.16,12.16,212,0
2017-03-03,12.19,12.209,12.19,12.209,522,0
2017-03-06,12.072,12.072,12.072,12.072,103,0
2017-03-07,12.072,12.111,11.82,11.83,1850,0
2017-03-08,11.091,11.091,11.091,11.091,103,0
2017-03-09,11.188,11.198,11.091,11.198,351,0
2017-03-10,12.209,12.209,11.295,11.314,879,0
2017-03-13,11.118,11.26,11.091,11.091,3906,0
2017-03-14,11.031,11.031,11.031,11.031,170,0
2017-03-15,11.031,11.382,10.797,11.382,4259,0
2017-03-17,11.225,11.235,11.188,11.188,1523,0
2017-03-22,11.285,11.285,11.285,11.285,387,0
2017-03-27,11.285,11.285,11.285,11.285,261,0
2017-03-28,11.576,11.612,11.285,11.305,1512,0
2017-03-30,11.586,11.625,11.586,11.625,678,0
2017-04-03,11.43,11.625,11.43,11.625,1116,0
2017-04-05,11.44,11.519,11.439,11.504,27962,0
2017-04-06,11.43,11.479,11.188,11.285,6202,0
2017-04-07,11.188,11.387,11.188,11.323,649,0
2017-04-10,11.528,11.528,11.528,11.528,1376,0
2017-04-11,11.479,11.673,11.479,11.673,1089,0
2017-04-12,11.342,11.342,11.332,11.332,491,0
2017-04-13,11.328,11.328,11.168,11.168,474,0
2017-04-17,11.168,11.168,11.128,11.158,1474,0
2017-04-18,11.155,11.155,11.146,11.146,736,0
2017-04-19,11.112,11.168,11.035,11.157,1459,0
2017-04-20,10.988,10.988,10.988,10.988,734,0
2017-04-21,11.189,11.189,11.188,11.188,574,0
2017-04-25,11.521,11.521,11.357,11.357,515,0
2017-04-28,11.353,11.53,11.353,11.53,5030,0
2017-05-01,11.839,11.839,11.839,11.839,120,0
2017-05-02,11.873,11.873,11.873,11.873,189,0
2017-05-05,11.874,11.874,11.696,11.696,341,0
2017-05-08,11.771,11.771,11.639,11.639,565,0
2017-05-10,11.858,11.858,11.858,11.858,1070,0
2017-05-11,11.665,11.665,11.665,11.665,667,0
2017-05-12,11.629,11.629,11.629,11.629,425,0
2017-05-15,11.767,11.767,11.767,11.767,278,0
2017-05-16,11.766,11.826,11.752,11.776,5205,0
2017-05-17,11.678,11.678,11.678,11.678,376,0
2017-05-19,11.638,11.638,11.53,11.53,2359,0
2017-05-25,11.296,11.296,11.236,11.236,6066,0
2017-05-26,11.188,11.188,11.09,11.09,1098,0
2017-05-30,11.138,11.138,10.314,10.314,3281,0
2017-05-31,10.975,11.148,10.975,11.148,277,0
2017-06-01,11.04,11.04,10.942,10.962,2567,0
2017-06-02,10.992,11.04,10.992,11.04,1395,0
2017-06-05,10.93,10.93,10.608,10.746,2121,0
2017-06-06,10.618,10.618,10.618,10.618,102,0
2017-06-07,10.915,10.915,10.756,10.756,281,0
2017-06-08,10.992,10.992,10.442,10.442,2566,0
2017-06-13,10.696,10.937,10.696,10.937,342,0
2017-06-14,10.975,10.975,10.975,10.975,142,0
2017-06-15,10.871,10.874,10.871,10.874,1426,0
2017-06-16,10.785,10.874,10.785,10.794,527,0
2017-06-20,10.752,10.794,10.696,10.794,3988,0
2017-06-21,10.706,10.794,10.598,10.785,5403,0
2017-06-22,10.726,10.739,10.726,10.739,265,0
2017-06-23,10.736,10.756,10.598,10.598,2904,0
2017-06-27,10.608,10.776,10.55,10.663,3526,0
2017-06-28,10.618,10.618,10.5,10.5,7611,0
2017-06-29,10.452,10.497,10.314,10.314,1456,0
2017-07-03,10.354,10.982,10.354,10.982,218,0
2017-07-05,10.742,10.742,10.742,10.742,390,0
2017-07-06,10.696,10.696,10.678,10.678,487,0
2017-07-07,10.952,10.952,10.794,10.794,1276,0
2017-07-10,10.638,10.648,10.55,10.598,2477,0
2017-07-11,10.725,10.725,10.725,10.725,297,0
2017-07-12,10.76,10.76,10.744,10.744,917,0
2017-07-13,10.766,10.766,10.55,10.559,5300,0
2017-07-14,10.673,10.678,10.648,10.648,1716,0
2017-07-17,10.746,10.746,10.746,10.746,132,0
2017-07-18,10.706,10.706,10.699,10.699,268,0
2017-07-19,10.55,10.736,10.484,10.53,19623,0
2017-07-20,10.626,10.626,10.626,10.626,1044,0
2017-07-24,10.698,10.698,10.629,10.649,6072,0
2017-07-25,10.708,10.708,10.5,10.5,8637,0
2017-07-26,10.758,10.768,10.431,10.48,18977,0
2017-07-28,10.401,10.451,10.381,10.401,22099,0
2017-07-31,10.401,10.401,10.401,10.401,392,0
2017-08-01,10.529,10.529,10.529,10.529,206,0
2017-08-03,10.52,10.52,10.381,10.421,21688,0
2017-08-04,10.53,10.53,10.411,10.49,2497,0
2017-08-07,10.52,10.522,10.51,10.51,1597,0
2017-08-08,10.51,10.51,10.48,10.49,1330,0
2017-08-11,10.53,10.53,10.498,10.498,635,0
2017-08-15,10.49,10.5,10.362,10.5,3841,0
2017-08-16,11.085,11.085,10.421,11.065,442,0
2017-08-17,10.946,10.947,10.55,10.55,528,0
2017-08-18,10.599,11.085,10.441,10.827,7155,0
2017-08-25,10.401,10.629,10.401,10.629,3839,0
2017-08-28,10.52,10.936,10.322,10.678,6984,0
2017-08-29,10.332,11.085,10.292,10.936,24851,0
2017-08-30,10.411,10.916,10.411,10.604,14699,0
2017-08-31,10.48,11.035,10.401,10.411,7267,0
2017-09-01,10.49,10.637,10.411,10.411,1298,0
2017-09-05,10.52,10.589,10.253,10.589,6558,0
2017-09-06,10.381,10.619,10.253,10.352,5080,0
2017-09-07,10.322,10.54,10.322,10.322,3325,0
2017-09-08,10.401,10.52,10.243,10.49,9253,0
2017-09-11,10.48,10.847,10.48,10.619,1780,0
2017-09-12,10.451,10.986,10.451,10.986,3676,0
2017-09-13,10.877,11.392,10.49,10.49,7490,0
2017-09-14,10.53,10.896,10.5,10.5,9302,0
2017-09-15,10.5,10.904,10.5,10.51,14875,0
2017-09-18,10.718,10.837,10.421,10.421,19754,0
2017-09-19,10.638,10.638,10.421,10.421,3233,0
2017-09-20,10.451,10.718,10.451,10.718,3117,0
2017-09-22,10.827,10.867,10.728,10.758,1476,0
2017-09-25,10.5,10.639,10.5,10.52,2646,0
2017-09-27,10.649,10.778,10.649,10.778,673,0
2017-09-28,10.804,10.956,10.796,10.956,6636,0
2017-09-29,10.962,10.962,10.837,10.837,2647,0
2017-10-02,10.896,10.896,10.698,10.698,2615,0
2017-10-03,10.698,10.698,10.649,10.649,419,0
2017-10-04,10.797,10.797,10.708,10.718,3268,0
2017-10-05,10.817,10.857,10.698,10.698,2701,0
2017-10-06,10.787,10.941,10.649,10.659,8482,0
2017-10-09,10.52,10.571,10.5,10.53,5344,0
2017-10-10,10.5,10.608,10.5,10.55,3505,0
2017-10-11,10.658,10.658,10.658,10.658,303,0
2017-10-12,10.55,10.55,10.55,10.55,137,0
2017-10-13,10.591,10.591,10.5,10.5,4830,0
2017-10-16,10.501,10.639,10.451,10.451,11717,0
2017-10-17,10.837,11.198,10.451,10.5,13670,0
2017-10-18,10.649,10.649,10.649,10.649,938,0
2017-10-19,10.52,10.52,10.52,10.52,1653,0
2017-10-20,10.62,10.7,10.6196,10.7,2435,0
2017-10-23,10.71,10.71,10.7,10.7,868,0
2017-10-24,10.6,10.6699,10.55,10.55,8163,0
2017-10-25,10.65,11.256,10.6,11.0678,7073,0
2017-10-26,10.98,11.3,10.98,11.08,448,0
2017-10-27,10.807,10.807,10.807,10.807,344,0
2017-10-30,11.0048,11.0048,10.95,10.95,961,0
2017-10-31,10.95,10.952,10.95,10.952,1732,0
2017-11-01,10.95,11.299,10.95,11.299,2662,0
2017-11-03,11.01,11.2586,10.95,11.22,26896,0
2017-11-06,11.6136,11.6136,11.5,11.5,540,0
2017-11-07,11.21,11.38,11.21,11.38,2614,0
2017-11-08,11.43,11.523,11.2,11.2,3857,0
2017-11-09,11.2094,11.2437,11.2094,11.2437,929,0
