Date,Open,High,Low,Close,Volume,OpenInt
2006-04-03,8.5668,8.5668,8.5668,8.5668,0,0
2006-04-04,9.2528,9.2528,9.0376,9.1668,447519,0
2006-04-05,9.2364,9.2453,9.1668,9.1752,293140,0
2006-04-06,9.218,9.218,9.1235,9.1235,136226,0
2006-04-07,9.1235,9.218,8.9527,8.9527,59390,0
2006-04-10,9.0115,9.0376,8.9945,9.0376,39581,0
2006-04-11,9.1153,9.1153,8.9687,8.9779,53275,0
2006-04-12,9.0633,9.081,8.9945,8.9945,25840,0
2006-04-13,9.0042,9.0728,9.0042,9.0463,28190,0
2006-04-17,9.0042,9.0633,8.9105,8.9105,32547,0
2006-04-18,8.8665,9.0463,8.8665,8.9945,39528,0
2006-04-19,9.0115,9.0201,8.8238,8.9945,18793,0
2006-04-20,8.9945,8.9945,8.9105,8.9262,4576,0
2006-04-21,8.9945,8.9945,8.8665,8.8665,16973,0
2006-04-24,8.9527,8.9687,8.9105,8.9687,26260,0
2006-04-25,8.9945,8.9945,8.9262,8.9262,8101,0
2006-04-26,8.961,8.9861,8.9105,8.9105,4418,0
2006-04-27,8.8407,8.9105,8.8238,8.8927,9570,0
2006-05-01,8.8761,8.9442,8.5754,8.7553,15876,0
2006-05-02,8.7553,8.901,8.6954,8.8063,22126,0
2006-05-03,8.8238,8.8238,8.8156,8.8156,7354,0
2006-05-04,8.9527,8.9527,8.6954,8.6954,10983,0
2006-05-05,8.6954,8.7207,8.6695,8.7207,5805,0
2006-05-08,8.7207,8.7811,8.7207,8.7811,1282,0
2006-05-09,8.7982,8.8584,8.7811,8.8584,30198,0
2006-05-10,8.8063,8.8063,8.8063,8.8063,2296,0
2006-05-11,8.8063,8.8063,8.7207,8.7207,2101,0
2006-05-12,8.6954,8.6954,8.5925,8.661,12491,0
2006-05-15,8.661,8.6954,8.661,8.6954,2443,0
2006-05-16,8.6954,8.7037,8.6867,8.6867,3278,0
2006-05-17,8.6867,8.7207,8.6267,8.6355,25554,0
2006-05-18,8.6525,8.6867,8.6182,8.6525,18555,0
2006-05-19,8.6182,8.6525,8.6097,8.6097,25689,0
2006-05-22,8.6097,8.661,8.5842,8.661,29230,0
2006-05-23,8.6182,8.6695,8.6182,8.6525,29727,0
2006-05-24,8.6525,8.6525,8.5754,8.5754,28356,0
2006-05-25,8.6097,8.6267,8.6097,8.6267,14953,0
2006-05-26,8.6267,8.6267,8.5842,8.6097,699,0
2006-05-30,8.6097,8.6267,8.601,8.6267,10719,0
2006-05-31,8.6267,8.6267,8.5842,8.6097,31282,0
2006-06-01,8.5842,8.6182,8.5842,8.6097,14370,0
2006-06-02,8.6355,8.6355,8.5754,8.601,20222,0
2006-06-05,8.7811,8.7811,8.5754,8.5754,4086,0
2006-06-06,8.6182,8.6182,8.5754,8.5754,6185,0
2006-06-07,8.5842,8.601,8.5842,8.5842,9313,0
2006-06-08,8.6097,8.6097,8.6097,8.6097,557,0
2006-06-09,8.601,8.6182,8.5842,8.6182,24027,0
2006-06-12,8.5754,8.6097,8.5668,8.5668,11088,0
2006-06-14,8.5239,8.5668,8.5239,8.5668,1498,0
2006-06-16,8.4982,8.4982,8.4982,8.4982,126,0
2006-06-19,8.5239,8.5239,8.4982,8.4982,2335,0
2006-06-20,8.6355,8.6355,8.5239,8.5239,938,0
2006-06-21,8.4982,8.4982,8.4982,8.4982,1282,0
2006-06-23,8.5239,8.5324,8.5239,8.5239,1551,0
2006-06-26,8.5324,8.5754,8.5239,8.5324,19680,0
2006-06-27,8.5754,8.6954,8.5754,8.6267,25914,0
2006-06-28,8.5842,8.6097,8.5842,8.6097,2509,0
2006-06-29,8.6097,8.6525,8.6097,8.6525,21129,0
2006-06-30,8.6267,8.6267,8.5842,8.5842,3541,0
2006-07-03,8.5754,8.5754,8.5754,8.5754,353,0
2006-07-05,8.5754,8.5925,8.5668,8.5925,25361,0
2006-07-06,8.5925,8.5925,8.5754,8.5754,5838,0
2006-07-07,8.5842,8.5842,8.5842,8.5842,126,0
2006-07-10,8.5842,8.5842,8.5842,8.5842,10855,0
2006-07-11,8.601,8.601,8.5842,8.5842,2022,0
2006-07-12,8.5581,8.5842,8.5581,8.5842,4062,0
2006-07-13,8.5842,8.5842,8.5842,8.5842,2229,0
2006-07-14,8.5842,8.5842,8.5842,8.5842,10622,0
2006-07-17,8.6097,8.6182,8.6097,8.6182,13401,0
2006-07-18,8.6182,8.6782,8.5498,8.6782,24395,0
2006-07-19,8.6097,8.6267,8.6097,8.6097,8229,0
2006-07-20,8.5668,8.6182,8.5668,8.6097,8171,0
2006-07-21,8.6267,8.6525,8.6267,8.6525,32100,0
2006-07-24,8.5324,8.6438,8.5239,8.6438,54981,0
2006-07-25,8.6267,8.6267,8.6267,8.6267,2335,0
2006-07-26,8.5324,8.6438,8.5324,8.6438,6185,0
2006-07-27,8.6097,8.6438,8.5925,8.6438,11449,0
2006-08-03,8.5754,8.6954,8.5754,8.6954,16258,0
2006-08-04,8.6954,8.6954,8.6695,8.6954,9688,0
2006-08-07,8.5925,8.7382,8.5925,8.7207,9410,0
2006-08-08,8.6525,8.6525,8.6525,8.6525,126,0
2006-08-09,8.6438,8.6438,8.6438,8.6438,7001,0
2006-08-10,8.6438,8.6438,8.6438,8.6438,12841,0
2006-08-11,8.6438,8.6438,8.6438,8.6438,9922,0
2006-08-14,8.7207,8.7811,8.7037,8.7811,16341,0
2006-08-15,8.6525,9.0042,8.6525,8.9945,30585,0
2006-08-16,9.0042,9.0115,8.8665,9.0115,4829,0
2006-08-17,9.081,9.1235,8.8761,9.1235,6222,0
2006-08-18,9.0972,9.1068,9.0972,9.0972,3034,0
2006-08-21,9.2091,9.2091,9.2091,9.2091,4705,0
2006-08-23,9.2091,9.2091,9.2091,9.2091,378,0
2006-08-24,9.2091,9.2091,9.1926,9.1926,27199,0
2006-08-25,9.2268,9.2945,9.2268,9.2945,3153,0
2006-08-28,9.1668,9.1668,9.1494,9.1494,8800,0
2006-08-29,9.2091,9.2091,8.9105,9.081,4435,0
2006-08-30,9.2091,9.2091,9.1494,9.1668,40716,0
2006-09-01,9.2091,9.2945,9.2091,9.2945,7640,0
2006-09-05,9.3816,9.3816,9.2453,9.2453,9371,0
2006-09-07,9.218,9.2528,9.218,9.2528,1755,0
2006-09-08,9.1752,9.2091,9.1752,9.2091,639,0
2006-09-11,9.3726,9.3726,9.3726,9.3726,875,0
2006-09-12,9.3726,9.3726,9.3726,9.3726,586,0
2006-09-13,9.346,9.346,9.346,9.346,353,0
2006-09-14,9.218,9.218,9.183,9.183,1282,0
2006-09-15,9.2528,9.3024,9.2528,9.3024,6655,0
2006-09-18,9.3726,9.4246,9.3024,9.4067,39233,0
2006-09-19,9.4067,9.4067,9.4067,9.4067,1127,0
2006-09-20,9.4246,9.4246,9.4157,9.4246,699,0
2006-09-21,9.3383,9.3383,9.3293,9.3293,586,0
2006-09-22,9.346,9.346,9.346,9.346,6071,0
2006-09-25,9.4246,9.4246,9.346,9.346,2335,0
2006-09-28,9.4246,9.4246,9.4246,9.4246,1755,0
2006-09-29,9.4246,9.509,9.346,9.509,19934,0
2006-10-02,9.553,9.553,9.553,9.553,4568,0
2006-10-03,9.509,9.509,9.509,9.509,13129,0
2006-10-04,9.647,9.647,9.595,9.595,1842,0
2006-10-05,9.63,9.63,9.63,9.63,1755,0
2006-10-06,9.638,9.827,9.638,9.827,6655,0
2006-10-10,9.836,9.852,9.836,9.844,1451,0
2006-10-13,9.852,9.852,9.844,9.852,3268,0
2006-10-16,9.852,9.852,9.852,9.852,465,0
2006-10-17,9.81,9.81,9.81,9.81,353,0
2006-10-19,9.852,9.852,9.783,9.852,2451,0
2006-10-24,9.852,9.859,9.852,9.859,1401,0
2006-10-26,9.732,9.732,9.732,9.732,586,0
2006-11-01,9.765,10.204,9.765,10.204,2660,0
2006-11-02,10.187,10.187,10.187,10.187,126,0
2006-11-03,10.187,10.204,10.187,10.204,1755,0
2006-11-09,10.195,10.195,10.195,10.195,586,0
2006-11-13,10.195,10.236,10.195,10.236,1747,0
2006-11-14,10.262,10.408,10.262,10.306,4997,0
2006-11-15,10.666,10.666,9.697,9.852,3973,0
2006-11-16,10.279,10.279,10.279,10.279,2620,0
2006-11-17,10.4,10.4,10.4,10.4,126,0
2006-11-20,10.495,10.495,10.495,10.495,2335,0
2006-11-21,10.622,11.051,10.622,10.64,6536,0
2006-11-22,10.855,11.325,10.794,10.794,22178,0
2006-11-24,11.11,11.11,11.11,11.11,227,0
2006-11-27,11.308,11.481,11.266,11.481,3211,0
2006-11-28,11.437,11.462,11.221,11.221,144420,0
2006-11-29,11.136,11.136,10.921,10.921,4060,0
2006-12-04,12.08,12.08,11.221,11.229,1709,0
2006-12-05,11.566,12.422,11.556,11.608,18111,0
2006-12-06,11.401,11.401,11.394,11.394,1544,0
2006-12-07,11.229,11.229,11.229,11.229,126,0
2006-12-08,11.394,11.394,11.385,11.394,412,0
2006-12-12,11.051,11.229,10.195,10.701,1053,0
2006-12-15,10.709,10.724,10.58,10.709,12225,0
2006-12-19,10.495,10.614,10.495,10.614,1755,0
2006-12-20,10.631,10.666,10.631,10.666,1757,0
2006-12-27,10.622,10.631,10.622,10.622,353,0
2006-12-29,11.119,11.128,10.553,10.759,1235,0
2007-01-05,10.58,10.58,10.58,10.58,23346,0
2007-01-09,10.701,10.701,10.666,10.666,586,0
2007-01-12,10.676,10.983,10.676,10.983,1485,0
2007-01-16,10.676,11.418,10.676,10.676,2217,0
2007-01-18,10.666,10.666,10.666,10.666,4902,0
2007-01-19,10.666,10.666,10.666,10.666,293,0
2007-01-22,10.666,10.666,10.666,10.666,586,0
2007-01-23,10.666,10.666,10.666,10.666,1282,0
2007-01-24,10.666,10.666,10.666,10.666,7388,0
2007-01-25,10.666,10.666,10.666,10.666,1853,0
2007-01-30,10.741,10.759,10.741,10.741,3995,0
2007-02-07,10.709,10.709,10.666,10.666,699,0
2007-02-09,10.732,10.732,10.709,10.709,228,0
2007-02-14,10.724,10.846,10.692,10.846,586,0
2007-02-15,10.846,10.846,10.666,10.666,4029,0
2007-02-16,10.666,10.75,10.666,10.75,12841,0
2007-02-21,10.794,10.794,10.709,10.709,4671,0
2007-02-22,10.709,10.709,10.666,10.666,1401,0
2007-02-23,10.732,10.732,10.666,10.666,4396,0
2007-02-26,10.692,10.709,10.666,10.666,7252,0
2007-02-27,10.75,10.88,10.692,10.794,6774,0
2007-02-28,10.794,10.794,10.794,10.794,3499,0
2007-03-01,10.828,10.828,10.828,10.828,353,0
2007-03-02,10.794,10.794,10.794,10.794,2335,0
2007-03-05,10.777,10.794,10.236,10.279,8495,0
2007-03-06,10.649,10.666,10.606,10.606,2451,0
2007-03-07,10.374,10.732,10.374,10.732,7471,0
2007-03-08,10.777,10.777,10.666,10.777,4553,0
2007-03-09,10.777,10.921,10.717,10.794,5898,0
2007-03-12,10.684,10.684,9.989,10.081,5430,0
2007-03-13,10.451,10.451,10.433,10.433,2221,0
2007-03-14,10.271,11.119,10.271,11.033,2921,0
2007-03-15,11.018,11.018,11.018,11.018,465,0
2007-03-16,10.709,10.939,10.709,10.939,1171,0
2007-03-19,10.828,11.136,10.081,10.658,1905,0
2007-03-20,10.939,10.939,9.852,10.17,3622,0
2007-03-21,10.279,10.408,10.279,10.279,699,0
2007-03-23,10.289,10.289,10.118,10.125,5136,0
2007-03-26,10.253,10.306,10.253,10.279,39852,0
2007-03-27,10.495,10.606,10.433,10.433,3034,0
2007-03-28,10.537,10.676,10.521,10.676,10272,0
2007-03-29,10.614,10.897,10.614,10.897,1868,0
2007-04-02,10.684,10.684,10.495,10.495,14478,0
2007-04-03,10.537,10.537,10.495,10.495,7001,0
2007-04-05,10.709,10.812,10.433,10.433,3737,0
2007-04-09,10.486,10.614,10.366,10.417,18906,0
2007-04-10,10.366,10.417,10.366,10.366,8446,0
2007-04-11,10.408,10.451,10.306,10.306,3356,0
2007-04-12,10.451,10.553,10.451,10.553,2335,0
2007-04-13,10.451,10.537,10.366,10.366,10272,0
2007-04-16,10.366,10.666,10.366,10.666,2345,0
2007-04-17,10.666,10.692,10.658,10.658,3257,0
2007-04-19,10.622,10.666,10.622,10.666,2684,0
2007-04-23,10.692,10.692,10.366,10.46,4671,0
2007-04-24,10.597,10.597,10.495,10.495,897,0
2007-04-25,10.553,10.553,10.553,10.553,156,0
2007-04-26,10.503,10.513,10.495,10.495,19388,0
2007-04-27,10.495,10.709,10.495,10.709,86365,0
2007-04-30,10.732,10.838,10.724,10.724,2633,0
2007-05-01,10.717,10.75,10.709,10.75,5645,0
2007-05-02,10.709,10.709,10.709,10.709,3975,0
2007-05-03,10.724,10.724,10.709,10.709,1870,0
2007-05-04,10.709,10.75,10.709,10.75,1755,0
2007-05-07,10.717,10.717,10.709,10.709,2917,0
2007-05-08,10.684,10.684,10.666,10.666,2569,0
2007-05-09,10.709,10.709,10.709,10.709,353,0
2007-05-10,10.666,10.666,10.622,10.622,3850,0
2007-05-14,10.622,10.622,10.561,10.561,699,0
2007-05-15,10.546,10.546,10.537,10.546,2917,0
2007-05-16,10.58,10.58,10.537,10.537,1050,0
2007-05-17,10.622,10.622,10.622,10.622,227,0
2007-05-18,10.546,10.58,10.546,10.58,4977,0
2007-05-21,10.553,10.709,10.495,10.622,5369,0
2007-05-22,10.666,10.666,10.666,10.666,5838,0
2007-05-24,10.666,10.794,10.666,10.732,95485,0
2007-05-25,10.631,10.631,10.58,10.58,5020,0
2007-05-29,10.58,10.58,10.58,10.58,2741,0
2007-05-30,10.529,10.529,9.936,9.936,4553,0
2007-05-31,10.195,10.306,10.195,10.279,815,0
2007-06-01,10.279,10.279,10.279,10.279,1166,0
2007-06-05,10.495,10.495,10.495,10.495,1634,0
2007-06-06,10.408,10.57,10.408,10.57,1050,0
2007-06-11,10.298,10.298,10.298,10.298,126,0
2007-06-12,10.289,10.289,10.279,10.279,227,0
2007-06-14,10.393,10.408,10.358,10.358,815,0
2007-06-15,10.495,10.495,10.408,10.451,83790,0
2007-06-18,10.393,10.451,10.393,10.451,8287,0
2007-06-19,10.279,10.323,10.279,10.279,1760,0
2007-06-20,10.279,10.279,10.279,10.279,126,0
2007-06-22,10.279,10.279,10.279,10.279,938,0
2007-06-25,10.279,10.279,10.236,10.236,465,0
2007-06-27,10.195,10.195,10.195,10.195,586,0
2007-06-28,10.151,10.151,10.151,10.151,465,0
2007-06-29,10.066,10.279,10.066,10.279,1865,0
2007-07-02,10.066,10.066,10.066,10.066,126,0
2007-07-10,9.953,9.953,8.9358,9.4246,5812,0
2007-07-11,9.2091,9.218,9.158,9.1668,3505,0
2007-07-12,9.0115,9.1235,9.0115,9.0281,5724,0
2007-07-13,9.0281,9.0281,8.8841,8.9442,17016,0
2007-07-16,8.8498,8.8927,8.7811,8.7811,938,0
2007-07-17,8.7982,8.7982,8.7896,8.7896,4319,0
2007-07-20,8.8063,8.8584,8.7811,8.8498,2218,0
2007-07-23,8.8761,8.8761,8.8238,8.8238,2685,0
2007-07-24,9.2691,9.2691,8.8238,8.8238,373,0
2007-07-25,8.8063,8.8063,8.8063,8.8063,1050,0
2007-07-26,8.8321,8.8321,8.7896,8.7896,2545,0
2007-07-27,8.7896,8.7896,8.6182,8.6182,4343,0
2007-07-30,8.6525,8.6525,8.6525,8.6525,3619,0
2007-07-31,8.6097,8.6097,8.6097,8.6097,227,0
2007-08-01,8.6954,8.6954,8.6954,8.6954,2387,0
2007-08-02,8.7811,8.7811,8.6954,8.7811,11154,0
2007-08-03,8.7382,8.7382,8.7382,8.7382,1517,0
2007-08-06,8.5925,8.5925,8.1384,8.5668,1929,0
2007-08-07,8.6438,8.6525,8.6438,8.6438,3893,0
2007-08-08,8.7896,9.0115,8.7896,8.961,6304,0
2007-08-09,8.9861,8.9945,8.9861,8.9945,1282,0
2007-08-13,8.6782,8.6782,8.5925,8.601,465,0
2007-08-17,8.6525,8.6525,8.6525,8.6525,353,0
2007-08-21,8.8238,8.9779,8.6525,8.8321,1282,0
2007-08-22,8.9105,9.2528,8.9105,9.2528,14706,0
2007-08-23,9.2091,9.2091,9.2091,9.2091,353,0
2007-08-24,9.3383,9.3383,9.3383,9.3383,465,0
2007-08-27,9.2091,9.2091,8.9105,8.9105,586,0
2007-08-28,8.9945,8.9945,8.9945,8.9945,8753,0
2007-08-29,8.9945,9.1668,8.9945,9.1668,3270,0
2007-08-30,9.1668,9.1668,9.0548,9.0548,4038,0
2007-08-31,9.0376,9.0376,8.9105,8.9105,2335,0
2007-09-04,8.9358,9.2945,8.9105,9.2528,15406,0
2007-09-05,9.0972,9.183,9.081,9.183,5364,0
2007-09-06,9.1235,9.1235,9.1235,9.1235,1166,0
2007-09-07,9.1668,9.1752,9.1235,9.1752,4367,0
2007-09-10,9.1235,9.2091,9.1235,9.1235,1050,0
2007-09-11,9.1494,9.2364,9.081,9.1153,4435,0
2007-09-12,9.1153,9.218,9.081,9.218,1517,0
2007-09-13,9.081,9.1668,9.081,9.1408,10038,0
2007-09-14,9.0201,9.1668,8.9945,8.9945,1865,0
2007-09-17,9.0633,9.1068,9.0376,9.1068,2803,0
2007-09-18,9.1668,9.183,9.1235,9.158,2684,0
2007-09-19,9.1235,9.1235,9.1235,9.1235,1166,0
2007-09-20,9.1235,9.1235,9.1235,9.1235,1166,0
2007-09-21,9.1668,9.183,8.9945,8.9945,3499,0
2007-09-24,9.1408,9.1408,8.9945,8.9945,8171,0
2007-09-25,8.9945,9.0376,8.9945,9.0376,1166,0
2007-09-26,9.0376,9.1153,8.9105,9.081,8641,0
2007-09-27,8.9945,8.9945,8.2498,8.7811,12139,0
2007-09-28,9.1235,9.1235,8.8238,8.8238,465,0
2007-10-01,8.9861,8.9945,8.8665,8.9105,9107,0
2007-10-02,8.7811,8.7811,8.7382,8.7382,227,0
2007-10-04,8.7811,8.8238,8.7811,8.7811,2684,0
2007-10-05,8.7811,8.7811,8.7811,8.7811,3389,0
2007-10-09,8.7811,8.7811,8.7811,8.7811,1985,0
2007-10-10,8.7811,8.7811,8.7811,8.7811,7704,0
2007-10-11,8.7811,8.7811,8.7811,8.7811,2335,0
2007-10-12,8.7811,8.9861,8.5668,8.6954,3802,0
2007-10-15,8.7811,8.7811,8.7811,8.7811,435,0
2007-10-16,8.7382,8.7382,8.6097,8.6097,3940,0
2007-10-17,8.6525,9.0633,8.2757,8.8238,5253,0
2007-10-18,8.7037,8.7037,8.6954,8.6954,1282,0
2007-10-19,8.6954,8.6954,8.6267,8.6267,1541,0
2007-10-22,8.6267,8.6267,7.9244,8.3439,4622,0
2007-10-23,8.421,8.4811,8.421,8.4811,3970,0
2007-10-24,8.1043,8.6954,8.1043,8.5239,24276,0
2007-10-25,8.5239,8.7382,8.5154,8.7382,6888,0
2007-10-26,8.6525,8.6525,8.6438,8.6438,2684,0
2007-10-29,8.6525,8.6525,8.6525,8.6525,126,0
2007-10-30,8.3698,8.4728,8.327,8.4728,699,0
2007-10-31,7.7702,8.7553,7.7702,8.5842,586,0
2007-11-01,8.5668,8.5668,8.0527,8.0527,3732,0
2007-11-02,8.1727,8.1727,8.1727,8.1727,1166,0
2007-11-05,8.0614,8.0614,7.7101,7.9244,1577,0
2007-11-06,8.1384,8.1727,8.1384,8.1384,3499,0
2007-11-07,8.1556,8.2498,7.9671,8.0958,8224,0
2007-11-08,8.1384,8.4299,8.0958,8.4299,7706,0
2007-11-12,8.0871,8.0871,8.0527,8.0527,359,0
2007-11-13,8.1384,8.4128,8.1384,8.4128,4318,0
2007-11-14,8.1727,8.2239,7.9244,8.1384,9033,0
2007-11-15,8.0099,8.1384,8.0099,8.0099,4991,0
2007-11-16,8.1384,8.5668,8.1384,8.31,5365,0
2007-11-19,8.31,8.5581,8.31,8.3528,7236,0
2007-11-20,8.3528,8.4728,8.31,8.4469,2689,0
2007-11-21,8.7207,8.7207,8.3955,8.3955,938,0
2007-11-23,8.3955,8.3955,8.3955,8.3955,353,0
2007-11-26,8.2328,8.6525,8.1384,8.1384,5093,0
2007-11-27,8.0785,8.1384,7.7957,7.8984,8316,0
2007-11-28,7.7529,7.8385,7.7529,7.7529,3390,0
2007-11-29,7.7529,8.1384,7.7529,7.7957,10038,0
2007-11-30,7.7957,7.7957,7.7957,7.7957,126,0
2007-12-03,7.7101,7.7101,7.7101,7.7101,5663,0
2007-12-04,7.7957,7.7957,7.7957,7.7957,6888,0
2007-12-05,7.6674,7.7101,7.6674,7.7101,4262,0
2007-12-06,7.7101,7.9244,7.5816,7.7101,24364,0
2007-12-07,7.7101,7.7957,7.693,7.7101,4611,0
2007-12-10,7.7957,7.7957,7.7101,7.7101,6888,0
2007-12-11,7.5816,7.7018,7.4533,7.496,76402,0
2007-12-12,7.5816,7.5816,7.5043,7.5043,9343,0
2007-12-13,7.6674,7.6674,7.5902,7.5902,3228,0
2007-12-14,7.6245,7.6245,7.6245,7.6245,1723,0
2007-12-17,7.693,7.7101,7.693,7.7101,1985,0
2007-12-19,7.7018,7.7018,7.6501,7.6501,12465,0
2007-12-20,7.6501,7.6501,7.5215,7.5215,4773,0
2007-12-21,7.496,7.496,7.3848,7.4533,1490,0
2007-12-24,7.496,7.496,7.0845,7.4533,2217,0
2007-12-26,7.4533,7.4533,7.4533,7.4533,2165,0
2007-12-27,7.3245,7.4533,7.3245,7.4445,1835,0
2007-12-28,7.5816,7.6501,7.4616,7.6418,3153,0
2007-12-31,7.3932,7.4533,7.3677,7.376,13168,0
2008-01-02,7.3245,7.3245,7.3245,7.3245,126,0
2008-01-04,7.3245,7.3245,7.1188,7.3245,4086,0
2008-01-07,7.2301,7.436,6.6906,7.0591,2941,0
2008-01-08,7.1361,7.1361,7.1108,7.1108,465,0
2008-01-09,7.0932,7.0932,7.0673,7.0673,699,0
2008-01-10,7.3163,7.4533,7.3163,7.4533,5838,0
2008-01-11,7.5302,7.6418,7.5302,7.5731,5602,0
2008-01-14,7.6501,7.7101,7.5816,7.5816,3550,0
2008-01-15,7.5475,7.616,7.5388,7.5388,16459,0
2008-01-17,7.5816,7.7957,7.5816,7.7957,1166,0
2008-01-18,7.5816,7.7957,7.5816,7.7957,1396,0
2008-01-22,7.5816,7.5816,7.5816,7.5816,1166,0
2008-01-23,7.5816,7.5816,7.5816,7.5816,1282,0
2008-01-24,7.7018,7.8385,7.7018,7.7957,2569,0
2008-01-25,7.7957,7.7957,7.7957,7.7957,3619,0
2008-01-28,7.6501,7.6501,7.5816,7.5816,1321,0
2008-01-29,7.5816,7.5902,7.5816,7.5902,2109,0
2008-01-30,7.8816,7.8816,7.8816,7.8816,699,0
2008-02-01,8.0527,8.0527,8.0527,8.0527,1401,0
2008-02-06,8.3528,8.3528,8.3528,8.3528,126,0
2008-02-08,9.0885,9.0885,8.2328,8.8238,11320,0
2008-02-11,9.1068,9.1068,8.6954,8.7811,7666,0
2008-02-12,8.9861,8.9945,8.7382,8.7382,3034,0
2008-02-13,8.6954,8.7207,8.6525,8.6525,2569,0
2008-02-14,8.8238,8.8238,8.7811,8.7811,1050,0
2008-02-15,8.7811,8.7811,8.4039,8.7297,10272,0
2008-02-19,8.6182,8.7811,8.6182,8.7811,4683,0
2008-02-20,8.7382,8.7811,8.7382,8.7811,6423,0
2008-02-21,8.7811,8.7811,8.7297,8.7811,586,0
2008-02-22,8.7382,8.7641,8.7382,8.7641,1517,0
2008-02-25,8.7641,8.7811,8.7641,8.7641,586,0
2008-02-28,8.7382,8.7382,8.6954,8.7037,2241,0
2008-02-29,8.7382,8.7382,8.7127,8.7127,6274,0
2008-03-03,8.6954,8.7382,8.6954,8.7127,816,0
2008-03-04,8.6954,8.6954,8.6954,8.6954,938,0
2008-03-10,8.7297,8.7297,8.5668,8.5668,9089,0
2008-03-19,8.5239,8.5239,8.3528,8.3528,9229,0
2008-03-20,7.9671,8.5668,7.9244,8.5668,698,0
2008-03-24,8.5581,8.5668,7.9244,7.9758,5078,0
2008-03-25,7.9244,8.5154,7.9244,8.5154,353,0
2008-03-26,8.3356,8.3356,7.9156,7.9244,4676,0
2008-03-27,7.8816,7.8816,7.8816,7.8816,126,0
2008-03-28,7.7359,7.7957,7.7359,7.7957,227,0
2008-03-31,7.8558,7.9671,7.8558,7.9671,3733,0
2008-04-04,7.9671,8.0527,7.9671,8.0527,3388,0
2008-04-07,8.207,8.4811,8.207,8.4557,699,0
2008-04-08,8.0871,8.0871,8.0527,8.0527,2335,0
2008-04-09,8.3784,8.4557,8.3784,8.4557,227,0
2008-04-10,8.1469,8.1469,8.1469,8.1469,815,0
2008-04-11,8.3356,8.3356,8.3356,8.3356,586,0
2008-04-14,8.3356,8.5668,8.3356,8.387,2335,0
2008-04-16,8.4728,8.6097,8.4728,8.6097,1985,0
2008-04-17,8.6097,8.6097,8.6097,8.6097,126,0
2008-04-21,8.2239,8.2239,8.1813,8.1813,227,0
2008-04-22,8.1813,8.7382,8.1384,8.1384,1259,0
2008-04-23,8.1641,8.1641,8.1384,8.1384,10101,0
2008-04-24,8.1384,8.1384,8.0527,8.0527,353,0
2008-04-25,8.0527,8.0527,8.0527,8.0527,314,0
2008-04-28,8.0527,8.0527,8.0527,8.0527,227,0
2008-04-29,8.0527,8.0527,8.0527,8.0527,227,0
2008-04-30,8.0099,8.0099,8.0099,8.0099,227,0
2008-05-01,8.1556,8.1556,8.0527,8.0527,353,0
2008-05-02,8.2839,8.2839,7.9928,7.9928,586,0
2008-05-05,8.2927,8.2927,8.0958,8.0958,465,0
2008-05-06,8.1384,8.4039,8.1384,8.3528,2569,0
2008-05-07,8.3528,8.3528,8.3528,8.3528,378,0
2008-05-08,8.3528,8.3528,8.3528,8.3528,457,0
2008-05-09,8.3528,8.3528,8.3528,8.3528,1456,0
2008-05-12,8.3528,8.5668,8.3528,8.5581,21822,0
2008-05-13,8.4383,8.4383,8.4383,8.4383,126,0
2008-05-14,8.3528,8.3528,8.3528,8.3528,126,0
2008-05-15,8.2328,8.2328,8.1384,8.1384,353,0
2008-05-16,8.1469,8.1469,8.1469,8.1469,126,0
2008-05-19,8.1384,8.6097,8.1384,8.6097,25149,0
2008-05-22,8.6097,8.6097,8.6097,8.6097,5838,0
2008-05-23,8.5324,8.5324,8.1384,8.1384,815,0
2008-05-27,8.7207,8.7207,8.1384,8.1384,586,0
2008-05-28,8.1469,8.2328,8.1384,8.1384,586,0
2008-05-29,8.0614,8.0614,8.0614,8.0614,177,0
2008-05-30,8.0614,8.0614,8.0614,8.0614,353,0
2008-06-03,8.0099,8.0099,8.0099,8.0099,848,0
2008-06-04,8.387,8.387,8.387,8.387,126,0
2008-06-06,8.3955,8.3955,8.3955,8.3955,227,0
2008-06-09,8.0443,8.0443,8.0099,8.0099,2661,0
2008-06-13,8.387,8.3955,8.3698,8.3698,7827,0
2008-06-16,8.0184,8.0184,8.0184,8.0184,227,0
2008-06-17,8.3528,8.3611,8.3528,8.3611,6185,0
2008-06-18,8.0099,8.0099,8.0099,8.0099,126,0
2008-06-19,8.0184,8.0184,7.9928,7.9928,1027,0
2008-06-23,7.9928,7.9928,7.8046,7.8046,2473,0
2008-06-24,8.1043,8.1043,7.3932,7.3932,6630,0
2008-06-25,8.0356,8.0356,8.027,8.0356,1166,0
2008-06-27,7.5043,7.7872,7.496,7.7872,1634,0
2008-06-30,7.3677,7.3677,6.9652,7.3418,11810,0
2008-07-01,7.2816,7.2816,6.9906,6.9906,609,0
2008-07-02,6.9821,6.9821,6.9821,6.9821,353,0
2008-07-03,6.9821,7.0077,6.9821,7.0077,1401,0
2008-07-07,6.9479,6.9479,6.8532,6.8532,353,0
2008-07-08,7.4019,7.4019,6.8532,6.8532,11263,0
2008-07-09,6.8963,6.8963,6.5963,6.5963,2713,0
2008-07-10,6.7508,6.7508,6.7508,6.7508,815,0
2008-07-14,6.5106,6.5106,6.5106,6.5106,8197,0
2008-07-15,6.0825,6.0825,5.6539,6.0825,586,0
2008-07-16,5.4314,6.0395,5.4314,6.031,2270,0
2008-07-18,5.457,6.8449,5.457,6.1594,1279,0
2008-07-23,6.8449,7.5988,6.8449,7.3588,5000,0
2008-07-24,7.1791,7.1791,7.1791,7.1791,227,0
2008-07-29,7.616,7.6245,7.616,7.6245,227,0
2008-07-31,7.2905,7.2905,7.2816,7.2816,1050,0
2008-08-01,8.31,8.3528,7.9244,7.9244,6714,0
2008-08-05,7.7872,7.7872,7.7872,7.7872,227,0
2008-08-11,8.1384,8.1384,8.1384,8.1384,126,0
2008-08-12,7.7101,7.7101,7.7101,7.7101,383,0
2008-08-18,7.7018,7.7101,7.7018,7.7101,233,0
2008-08-27,7.9244,7.9244,7.9244,7.9244,552,0
2008-08-28,7.9329,7.9329,7.9244,7.9244,9028,0
2008-09-04,8.1384,8.1384,8.1384,8.1384,395,0
2008-09-05,8.3528,8.3955,8.3528,8.3955,6413,0
2008-09-11,8.3955,8.601,8.3784,8.5754,15355,0
2008-09-12,8.541,8.6438,8.541,8.6438,7936,0
2008-09-15,8.5239,8.6438,8.5239,8.6438,1865,0
2008-09-19,8.5668,8.5668,8.3528,8.3784,8753,0
2008-09-22,8.5668,8.5668,8.3528,8.3528,22178,0
2008-09-23,8.3528,8.3528,8.3528,8.3528,2335,0
2008-09-24,8.3528,8.3528,8.3528,8.3528,227,0
2008-09-25,8.5668,8.5668,8.3528,8.3528,7268,0
2008-09-26,8.3528,8.3611,8.3528,8.3528,12255,0
2008-09-29,8.1469,8.1469,7.9244,7.9244,7120,0
2008-09-30,8.3528,8.3528,8.1384,8.1384,3034,0
2008-10-01,7.9244,7.9244,7.9244,7.9244,2917,0
2008-10-02,8.2839,8.2839,8.2839,8.2839,126,0
2008-10-06,8.1384,8.1384,7.7101,7.7101,8294,0
2008-10-08,7.7529,7.7529,7.7271,7.7271,355,0
2008-10-10,7.7101,7.7101,7.0591,7.0845,20792,0
2008-10-13,7.2734,7.2734,7.2734,7.2734,6071,0
2008-10-14,7.2816,7.616,7.2816,7.616,18325,0
2008-10-20,7.1277,7.4445,7.1277,7.2816,6423,0
2008-10-21,7.2734,7.2816,7.2734,7.2816,1401,0
2008-10-23,7.0673,7.0764,7.0673,7.0764,1409,0
2008-10-27,7.2734,7.2734,7.2734,7.2734,7405,0
2008-10-30,6.8623,7.2734,6.6736,7.2391,3234,0
2008-10-31,7.2301,7.2816,6.8532,7.1108,8365,0
2008-11-04,7.3677,7.3677,6.8532,6.8704,49128,0
2008-11-05,7.2905,7.3677,7.2816,7.2816,5106,0
2008-11-12,7.0673,7.0673,7.0673,7.0673,586,0
2008-11-13,6.8963,6.8963,6.8963,6.8963,586,0
2008-11-17,7.2816,7.3418,7.2816,7.3418,5369,0
2008-11-18,7.2816,7.2816,7.2816,7.2816,1282,0
2008-11-19,7.2816,7.2816,7.2734,7.2734,6423,0
2008-11-21,7.1188,7.1188,6.8532,6.9821,5954,0
2008-11-26,6.9047,6.9047,6.9047,6.9047,177,0
2008-12-01,6.9136,6.9136,6.9047,6.9047,1166,0
2008-12-02,6.9047,6.9047,6.9047,6.9047,1050,0
2008-12-03,6.9218,6.9218,6.9218,6.9218,8171,0
2008-12-04,6.785,6.8532,6.785,6.8532,1225,0
2008-12-09,6.8532,6.8532,6.8532,6.8532,126,0
2008-12-10,6.7592,6.7592,6.6392,6.6392,1923,0
2008-12-11,6.6392,7.5388,6.031,7.2562,2353,0
2008-12-12,7.0249,7.0249,7.0249,7.0249,126,0
2008-12-15,6.8532,6.8532,6.8532,6.8532,586,0
2008-12-16,6.8532,6.8532,6.8532,6.8532,126,0
2008-12-19,6.768,6.768,6.768,6.768,248,0
2008-12-22,6.8963,6.9479,6.5963,6.5963,10052,0
2008-12-23,6.5881,6.5881,6.5881,6.5881,126,0
2008-12-24,6.7079,6.7079,6.4253,6.4253,1282,0
2008-12-26,6.4253,6.8449,6.2538,6.8449,10038,0
2008-12-29,6.4253,6.4253,6.1252,6.2112,11048,0
2008-12-30,6.1768,6.2112,5.6969,5.6969,9168,0
2008-12-31,5.7828,6.2112,5.7828,5.9969,3499,0
2009-01-02,5.9969,6.2112,5.9969,6.2112,2567,0
2009-01-06,6.2112,6.2112,6.2112,6.2112,3499,0
2009-01-07,6.2112,6.2112,6.2112,6.2112,5951,0
2009-01-08,6.8623,6.8623,6.8623,6.8623,126,0
2009-01-16,6.8532,6.8532,6.7337,6.7337,6688,0
2009-01-21,6.7337,6.7337,6.6306,6.6392,12844,0
2009-01-22,6.2282,6.2538,6.2192,6.2192,2406,0
2009-01-23,6.2192,6.2192,6.1852,6.2112,2917,0
2009-01-26,6.2192,6.2192,6.2112,6.2112,6423,0
2009-01-29,6.2112,6.2112,6.2112,6.2112,5951,0
2009-01-30,5.9969,5.9969,5.9542,5.9542,227,0
2009-02-04,5.9542,5.9542,5.9542,5.9542,1166,0
2009-02-05,5.9542,5.9542,5.9542,5.9542,2335,0
2009-02-10,5.9969,5.9969,5.9542,5.9542,6185,0
2009-02-11,5.5685,5.5685,5.5685,5.5685,126,0
2009-02-19,5.5855,5.5855,5.5598,5.5685,13033,0
2009-02-20,5.5685,5.5685,4.9601,5.2087,4726,0
2009-02-23,5.3885,5.5511,3.6923,4.6005,20248,0
2009-02-24,4.3262,4.549,4.3262,4.4977,58953,0
2009-02-25,4.3262,4.6689,4.3262,4.6689,262532,0
2009-02-26,4.7204,4.7204,4.7118,4.7118,1588,0
2009-02-27,4.8916,5.8511,4.8575,5.8511,6702,0
2009-03-02,5.1487,5.1828,5.1487,5.1828,786,0
2009-03-04,5.3544,5.3885,5.3544,5.3885,65368,0
2009-03-06,5.1745,5.2259,5.1745,5.2259,3324,0
2009-03-09,5.2259,5.2259,5.2259,5.2259,59533,0
2009-03-10,5.3544,5.3544,5.2259,5.2259,29218,0
2009-03-11,5.2259,5.2259,5.2259,5.2259,586,0
2009-03-16,5.774,5.774,5.7569,5.7569,938,0
2009-03-17,5.4916,5.4916,5.4916,5.4916,126,0
2009-03-26,5.9027,5.9027,5.9027,5.9027,126,0
2009-04-02,5.4916,5.4998,5.4916,5.4998,227,0
2009-04-08,5.8683,5.8683,5.4998,5.7828,10103,0
2009-04-09,5.8683,5.8683,5.8511,5.8599,2684,0
2009-04-14,5.8341,5.8341,5.8254,5.8254,699,0
2009-04-17,5.9969,5.9969,5.9969,5.9969,12374,0
2009-04-23,5.9969,5.9969,5.9969,5.9969,465,0
2009-04-24,5.9969,5.9969,5.9969,5.9969,778,0
2009-04-27,5.9969,5.9969,5.9969,5.9969,8753,0
2009-04-28,6.1167,6.1167,6.1167,6.1167,126,0
2009-04-30,5.8427,6.1938,5.8254,6.1679,465,0
2009-05-20,6.4253,6.4253,6.4253,6.4253,1166,0
2009-05-21,6.468,6.468,6.468,6.468,227,0
2009-05-27,6.4337,6.4337,6.4253,6.4337,13306,0
2009-06-01,6.4337,6.4337,6.4337,6.4337,126,0
2009-06-04,5.8942,5.8942,5.8683,5.8942,1185,0
2009-06-05,5.9882,5.9882,5.9882,5.9882,586,0
2009-06-08,5.9969,6.4253,5.9969,6.0825,3153,0
2009-06-17,5.9969,5.9969,5.9969,5.9969,467,0
2009-06-18,6.4253,6.4253,6.2112,6.3395,6185,0
2009-06-25,5.9969,5.9969,5.9969,5.9969,386,0
2009-07-08,6.2538,6.2538,6.2112,6.2112,6536,0
2009-07-09,6.0052,6.0052,6.0052,6.0052,353,0
2009-07-24,6.2112,6.2112,6.2112,6.2112,0,0
2009-07-27,6.2112,6.2112,6.2112,6.2112,0,0
2009-07-28,6.2112,6.2112,6.2112,6.2112,0,0
2009-07-29,6.2112,6.2112,6.2112,6.2112,0,0
2009-07-30,6.2366,6.2366,6.0395,6.0395,7066,0
2009-07-31,6.0395,6.0395,6.0395,6.0395,1050,0
2009-08-03,6.0395,6.0395,6.0395,6.0395,324,0
2009-08-04,6.0395,6.0395,6.0395,6.0395,465,0
2009-08-05,6.0825,6.4253,6.0825,6.4253,8709,0
2009-08-06,6.4253,6.4253,6.4253,6.4253,0,0
2009-08-07,6.1679,6.4253,6.1679,6.4253,7880,0
2009-08-10,6.4253,6.4253,6.4253,6.4253,0,0
2009-08-11,6.4253,6.4253,6.4253,6.4253,0,0
2009-08-12,6.4253,6.4253,6.2112,6.2112,7354,0
2009-08-13,6.4253,6.4253,6.4253,6.4253,104013,0
2009-08-14,6.4253,6.4253,6.4253,6.4253,0,0
2009-08-17,6.2112,6.2112,6.2112,6.2112,46693,0
2009-08-18,6.7508,6.7508,6.7508,6.7508,227,0
2009-08-24,6.7508,6.7508,6.7508,6.7508,126,0
2009-08-25,6.7508,6.7508,6.7508,6.7508,0,0
2009-08-31,6.7508,6.7508,6.7508,6.7508,1865,0
2009-09-01,6.5106,6.8532,6.5106,6.8532,586,0
2009-09-08,6.4253,6.8449,6.4253,6.8449,2569,0
2009-09-16,6.8532,6.8532,6.8364,6.8532,754,0
2009-09-17,6.6051,6.8449,6.6051,6.7933,465,0
2009-09-18,7.0591,7.0673,6.9652,7.0673,606,0
2009-09-30,7.0673,7.0673,7.0673,7.0673,293,0
2009-10-01,6.7249,7.0673,6.7249,6.8532,6423,0
2009-10-08,6.7249,6.9391,6.7249,6.7249,693,0
2009-10-15,6.7249,6.7249,6.7249,6.7249,5838,0
2009-10-16,6.6392,6.6392,6.6392,6.6392,5838,0
2009-10-19,6.5536,6.5536,6.5536,6.5536,4485,0
2009-10-27,6.6823,6.6992,6.6823,6.6823,1985,0
2009-10-28,6.6823,6.6823,6.6823,6.6823,938,0
2009-10-30,6.6392,6.6392,6.6392,6.6392,1227,0
2009-11-02,6.6392,6.6392,6.6392,6.6392,126,0
2009-11-05,6.5963,6.5963,6.5963,6.5963,126,0
2009-11-06,6.5881,6.5963,6.5881,6.5963,815,0
2009-11-12,6.5963,6.5963,6.5963,6.5963,5838,0
2009-11-19,6.5106,6.5193,6.468,6.5106,65874,0
2009-11-20,6.5106,6.5106,6.468,6.5106,13938,0
2009-11-23,6.5278,6.5278,6.5106,6.5106,466,0
2009-11-24,6.5106,6.5881,6.3908,6.5881,42247,0
2009-11-25,6.5106,6.5106,6.5106,6.5106,20892,0
2009-11-30,6.4424,6.7508,6.4253,6.7508,1074,0
2009-12-02,6.5106,6.5963,6.5106,6.5881,2951,0
2009-12-07,6.5278,6.5365,6.5278,6.5365,943,0
2009-12-10,6.4337,6.4337,6.4253,6.4253,815,0
2009-12-17,6.4253,6.4595,6.4253,6.4595,1401,0
2009-12-21,6.4253,6.4337,6.4253,6.4253,2221,0
2009-12-22,6.4253,6.4253,6.4253,6.4253,126,0
2009-12-28,6.4253,6.4507,6.4253,6.4253,7012,0
2009-12-30,6.4253,6.7508,6.4253,6.7508,10262,0
2009-12-31,6.4938,6.7337,6.4938,6.7337,7412,0
2010-01-04,6.5278,6.5278,6.5106,6.5106,227,0
2010-01-05,6.6306,6.6306,6.6306,6.6306,6985,0
2010-01-08,6.5536,6.6823,6.5536,6.6823,227,0
2010-01-11,6.5963,6.5963,6.5963,6.5963,11879,0
2010-01-14,6.6823,6.6823,6.6736,6.6823,1166,0
2010-01-20,6.5708,6.7592,6.5536,6.7592,586,0
2010-01-25,6.5963,6.7508,6.5963,6.7508,6423,0
2010-01-29,6.7249,6.7337,6.7249,6.7337,1166,0
2010-02-01,6.5536,6.5536,6.5536,6.5536,46693,0
2010-02-02,6.5963,6.5963,6.5963,6.5963,126,0
2010-02-03,6.5963,6.5963,6.5963,6.5963,12586,0
2010-02-04,6.5536,6.5708,6.545,6.545,3145,0
2010-02-05,6.545,6.6823,6.545,6.6823,1166,0
2010-02-10,6.6823,6.6823,6.6823,6.6823,17510,0
2010-02-11,6.7337,6.8449,6.7337,6.8449,465,0
2010-02-16,6.8532,6.8532,6.8532,6.8532,17510,0
2010-02-17,6.8532,6.8532,6.8532,6.8532,228,0
2010-02-22,6.8532,6.8532,6.8532,6.8532,81712,0
2010-02-23,6.8532,6.8532,6.8532,6.8532,699,0
2010-02-24,6.7508,6.7508,6.6906,6.7079,2542,0
2010-03-01,6.8449,6.8449,6.8449,6.8449,353,0
2010-03-03,6.8105,6.8449,6.6823,6.8449,16777,0
2010-03-04,6.9218,6.9218,6.9218,6.9218,1166,0
2010-03-16,7.0591,7.0591,7.0591,7.0591,227,0
2010-03-17,7.0673,7.1108,7.0591,7.0764,1282,0
2010-03-18,7.1018,7.1018,7.1018,7.1018,126,0
2010-03-22,7.1018,7.1108,7.0249,7.0249,176993,0
2010-03-26,7.0249,7.0249,7.0249,7.0249,586,0
2010-04-01,6.9391,6.9391,6.8532,6.8532,4450,0
2010-04-08,6.8532,6.8963,6.8532,6.8532,2217,0
2010-04-09,6.9305,6.9305,6.9305,6.9305,126,0
2010-04-19,6.9479,6.9479,6.9136,6.9136,1050,0
2010-04-20,6.9391,6.9391,6.8963,6.8963,586,0
2010-04-21,6.9391,6.9731,6.8963,6.9731,6468,0
2010-04-22,7.2816,7.2816,7.1964,7.1964,465,0
2010-04-26,6.8963,6.8963,6.8963,6.8963,662,0
2010-04-27,7.1018,7.1018,7.0673,7.0673,5951,0
2010-05-04,6.8963,6.9391,6.768,6.8532,6423,0
2010-05-14,6.8532,6.8532,6.8532,6.8532,353,0
2010-05-17,6.8532,6.8532,6.8532,6.8532,5009,0
2010-05-18,6.8704,6.8704,6.8704,6.8704,353,0
2010-05-19,7.162,7.162,7.162,7.162,227,0
2010-05-24,7.162,7.162,7.162,7.162,126,0
2010-05-26,7.0764,7.2816,7.0764,7.2391,766,0
2010-05-27,6.8879,7.2816,6.8704,7.2816,586,0
2010-05-28,6.8532,6.8532,6.8532,6.8532,10121,0
2010-06-01,6.8532,7.2816,6.8532,7.2816,5340,0
2010-06-02,6.8963,6.8963,6.8879,6.8879,227,0
2010-06-07,6.8532,6.8532,6.4424,6.768,8205,0
2010-06-08,6.768,6.768,6.768,6.768,227,0
2010-06-16,6.768,6.768,6.768,6.768,1085,0
2010-07-07,6.7762,6.7762,6.768,6.768,238,0
2010-07-08,6.768,6.7762,6.6477,6.768,14689,0
2010-07-09,6.768,6.768,6.768,6.768,11044,0
2010-07-12,7.2816,7.2816,7.0673,7.0673,6012,0
2010-07-14,7.0673,7.0673,7.0673,7.0673,134,0
2010-07-16,6.768,7.0333,6.768,7.0333,6655,0
2010-07-19,7.0673,7.0673,7.0249,7.0249,6536,0
2010-07-20,6.7933,6.7933,6.768,6.768,2335,0
2010-07-21,6.768,6.768,6.768,6.768,586,0
2010-07-22,6.768,6.768,6.768,6.768,586,0
2010-07-26,6.8532,6.8532,6.8532,6.8532,586,0
2010-07-28,6.768,6.768,6.768,6.768,1166,0
2010-07-29,6.768,7.0673,6.768,7.0673,6670,0
2010-08-02,7.0673,7.0673,7.0673,7.0673,6423,0
2010-08-05,6.8105,6.8105,6.8105,6.8105,2524,0
2010-08-09,6.8105,6.8532,6.8105,6.8532,10914,0
2010-08-10,7.042,7.042,7.042,7.042,6304,0
2010-08-11,6.9821,6.9821,6.9821,6.9821,126,0
2010-08-12,6.8278,6.8278,6.8105,6.8105,1166,0
2010-08-17,7.0673,7.0673,7.0673,7.0673,6071,0
2010-08-23,7.0506,7.0506,7.0506,7.0506,6536,0
2010-08-25,7.0506,7.0506,6.8105,6.8963,30607,0
2010-08-27,6.8532,6.8532,6.8105,6.8105,2335,0
2010-08-30,6.8532,7.0506,6.8532,7.0249,7775,0
2010-08-31,6.8982,6.8982,6.8551,6.8551,742,0
2010-09-01,6.8105,6.8963,6.8105,6.8105,5253,0
2010-09-03,6.8105,6.8105,6.8105,6.8105,715,0
2010-09-07,6.8963,6.8963,6.8105,6.8105,59298,0
2010-09-09,7.0506,7.0506,7.0506,7.0506,350,0
2010-09-13,7.0506,7.0673,6.8532,6.8532,1380,0
2010-09-14,6.8278,6.8278,6.8105,6.8105,586,0
2010-09-15,6.8105,6.8105,6.8105,6.8105,1166,0
2010-09-22,7.0249,7.0249,6.8963,6.8963,6304,0
2010-09-23,6.9479,6.9479,6.9479,6.9479,253,0
2010-09-24,6.8792,6.8792,6.8792,6.8792,227,0
2010-09-27,6.9821,6.9821,6.8963,6.8963,6071,0
2010-09-30,6.8792,6.8792,6.8792,6.8792,126,0
2010-10-05,6.8278,6.8278,6.8278,6.8278,228,0
2010-10-12,6.8278,6.8278,6.8105,6.8105,815,0
2010-10-14,6.8105,6.8105,6.8105,6.8105,292,0
2010-10-15,6.8105,6.8105,6.8105,6.8105,227,0
2010-10-19,6.8105,6.8105,6.8105,6.8105,586,0
2010-10-20,6.8105,6.8105,6.8105,6.8105,831,0
2010-10-25,6.8105,6.8105,6.8105,6.8105,126,0
2010-10-26,6.8105,6.9821,6.8105,6.9821,1864,0
2010-10-29,7.0682,7.2853,7.0682,7.2853,2628,0
2010-11-04,7.0249,7.2816,7.0249,7.2816,116846,0
2010-11-08,7.2816,7.2816,6.8532,6.8532,699,0
2010-11-11,6.8532,6.8532,6.8532,6.8532,126,0
2010-11-15,6.8532,6.8532,6.8532,6.8532,227,0
2010-11-18,7.1964,7.1964,7.0249,7.0249,5719,0
2010-11-23,6.8792,6.8792,6.8792,6.8792,353,0
2010-11-29,6.8532,7.1964,6.8532,7.1964,347,0
2010-12-01,6.8532,6.8532,6.8532,6.8532,293,0
2010-12-02,6.8532,6.8532,6.8532,6.8532,126,0
2010-12-06,7.0249,7.0249,7.0249,7.0249,7268,0
2010-12-13,7.2816,7.2816,6.8532,6.8532,6304,0
2010-12-15,7.2816,7.2816,7.2816,7.2816,126,0
2010-12-16,6.8532,7.1964,6.8532,7.1964,1985,0
2010-12-17,7.2816,7.2816,7.2816,7.2816,586,0
2010-12-20,7.2816,7.2816,7.1532,7.1532,1755,0
2010-12-22,7.2816,7.7529,7.2816,7.496,2216,0
2010-12-23,7.7101,7.7101,7.7101,7.7101,126,0
2010-12-27,7.7101,7.8046,7.7101,7.8046,1681,0
2010-12-28,7.8046,7.9244,7.8046,7.9244,1099,0
2010-12-30,7.907,7.907,7.907,7.907,126,0
2011-01-06,7.9072,8.1384,7.9072,8.1384,1865,0
2011-01-07,7.9244,7.9244,7.8984,7.8984,1195,0
2011-01-11,7.8816,7.8816,7.8558,7.8816,1664,0
2011-01-12,7.8726,7.8816,7.8303,7.8385,3737,0
2011-01-13,7.5388,7.8816,7.5388,7.8816,5136,0
2011-01-14,7.8385,7.8385,7.8385,7.8385,938,0
2011-01-18,7.8385,7.8385,7.8385,7.8385,1166,0
2011-01-19,7.7957,7.7957,7.7101,7.7101,4223,0
2011-01-20,7.7101,7.7101,7.7101,7.7101,6407,0
2011-01-24,7.7101,7.7101,7.7101,7.7101,6254,0
2011-01-27,8.0099,8.0099,8.0099,8.0099,5838,0
2011-02-01,8.3528,8.3528,8.3528,8.3528,227,0
2011-02-02,8.3439,8.4811,8.3439,8.4811,7587,0
2011-02-03,8.4811,8.4811,8.4811,8.4811,586,0
2011-02-04,8.4811,8.4811,8.4811,8.4811,699,0
2011-02-07,8.4641,8.4641,8.4641,8.4641,227,0
2011-02-14,8.4899,8.4899,8.4899,8.4899,126,0
2011-02-15,8.4899,8.4899,8.4728,8.4811,3268,0
2011-02-18,8.5668,8.5668,8.3528,8.3528,2837,0
2011-02-22,8.3528,8.5925,8.3528,8.5668,6577,0
2011-02-23,8.5668,8.5668,8.5668,8.5668,1166,0
2011-03-02,8.6954,9.0042,8.6525,8.9945,13072,0
2011-03-03,9.4246,11.993,8.6182,8.9945,1026,0
2011-03-04,9.2091,9.2091,9.0972,9.0972,435,0
2011-03-08,9.0972,9.0972,9.0972,9.0972,648,0
2011-03-09,9.2091,9.2091,9.2091,9.2091,2917,0
2011-03-10,8.9945,8.9945,8.8156,8.8761,119927,0
2011-03-14,8.7641,8.7641,8.7641,8.7641,126,0
2011-03-15,9.1494,9.1494,9.0885,9.0885,353,0
2011-03-16,8.9527,8.9527,8.9527,8.9527,126,0
2011-03-24,8.7207,8.7207,8.7037,8.7037,353,0
2011-03-28,8.6182,8.6182,8.6182,8.6182,586,0
2011-03-30,8.661,8.661,8.5668,8.5668,6391,0
2011-03-31,8.6857,8.7469,8.677,8.7469,2103,0
2011-04-01,8.5668,8.8238,8.5668,8.8238,586,0
2011-04-05,8.6052,8.6052,8.6052,8.6052,177,0
2011-04-06,8.8665,8.8665,8.8665,8.8665,1166,0
2011-04-12,8.8994,8.9508,8.8994,8.9508,40971,0
2011-04-18,8.8761,8.8761,8.8761,8.8761,345,0
2011-04-19,9.0357,9.0357,9.0357,9.0357,9570,0
2011-04-21,9.0181,9.0181,8.9927,8.9927,264972,0
2011-04-25,9.0885,9.0885,9.081,9.0885,630,0
2011-04-26,9.0801,9.0801,9.0801,9.0801,227,0
2011-04-29,9.4038,9.4207,9.2548,9.4207,2319,0
2011-05-02,9.4077,9.4077,9.2945,9.3826,14944,0
2011-05-03,9.3736,9.3826,9.3736,9.3826,2335,0
2011-05-04,9.2528,9.2528,9.2528,9.2528,227,0
2011-05-10,9.4003,9.4003,9.4003,9.4003,582,0
2011-05-11,9.3549,9.4003,9.3549,9.4003,809,0
2011-05-12,9.3293,9.3293,9.3293,9.3293,8698,0
2011-05-13,9.4003,9.4003,9.3117,9.3826,3135,0
2011-05-17,9.3826,9.3826,9.3826,9.3826,2786,0
2011-05-18,9.3117,9.347,9.3117,9.347,1743,0
2011-05-19,9.3117,9.3117,9.3117,9.3117,226,0
2011-05-20,9.2945,9.2945,9.1659,9.1659,3598,0
2011-05-23,9.1659,9.2691,9.1659,9.2691,694,0
2011-05-26,9.3549,9.3549,9.3549,9.3549,337,0
2011-05-27,9.3549,9.3549,9.3393,9.3549,417,0
2011-06-01,9.3549,9.3549,9.3393,9.3393,351,0
2011-06-02,9.3549,9.3549,9.1398,9.1398,24123,0
2011-06-07,9.1398,9.1398,9.1398,9.1398,2786,0
2011-06-08,9.1398,9.1398,9.1398,9.1398,582,0
2011-06-09,9.1398,9.1398,9.1398,9.1398,3198,0
2011-06-10,9.0538,9.1398,9.0538,9.1398,6197,0
2011-06-14,9.1398,9.1398,9.0538,9.0538,2786,0
2011-06-17,9.1659,9.1659,9.0538,9.1659,1868,0
2011-06-20,8.847,8.8994,8.847,8.8994,2253,0
2011-06-24,9.0538,9.0538,9.0538,9.0538,276,0
2011-06-27,9.1398,9.1398,9.0538,9.0538,5566,0
2011-06-28,8.8388,8.847,8.8388,8.847,2554,0
2011-07-01,8.9668,8.9668,8.9668,8.9668,461,0
2011-07-06,8.9189,8.9262,8.9189,8.9262,461,0
2011-07-07,9.0444,9.0444,9.0444,9.0444,249,0
2011-07-12,8.8398,8.8398,8.8398,8.8398,461,0
2011-07-20,8.8646,8.8646,8.8388,8.8388,226,0
2011-07-25,8.7868,8.7868,8.7868,8.7868,1159,0
2011-07-27,8.7953,9.0538,8.7953,8.8213,8609,0
2011-08-01,8.8213,8.8213,8.8213,8.8213,125,0
2011-08-03,8.8388,8.933,8.8388,8.8814,6264,0
2011-08-04,8.9262,8.9697,8.9262,8.9697,808,0
2011-08-08,9.0106,9.0106,8.9592,8.9592,1451,0
2011-08-11,8.4414,8.4414,7.2776,7.976,2143,0
2011-08-12,7.9106,8.623,7.9106,8.623,462,0
2011-09-13,8.3015,8.3015,8.2666,8.2666,578,0
2011-09-19,9.1182,9.1182,9.1182,9.1182,129,0
2011-09-22,8.2581,8.4837,8.2581,8.4837,578,0
2011-09-23,8.1884,8.1884,8.1884,8.1884,124,0
2011-09-26,7.9801,8.3276,7.9801,8.2493,696,0
2011-10-03,8.2493,8.2493,8.2493,8.2493,349,0
2011-10-05,8.2485,8.2485,8.2485,8.2485,225,0
2011-10-06,8.467,8.467,8.467,8.467,124,0
2011-10-10,8.3015,8.3015,8.2581,8.2581,349,0
2011-10-11,8.3795,8.3795,8.3709,8.3795,578,0
2011-10-12,8.3363,8.3363,8.2493,8.2493,3684,0
2011-10-14,8.4496,8.4496,8.4233,8.4233,1327,0
2011-10-27,8.3443,8.3443,8.3443,8.3443,458,0
2011-10-28,8.3359,8.362,8.3359,8.3359,20492,0
2011-11-02,8.3183,8.467,8.3183,8.3795,8981,0
2011-11-03,8.5721,8.5721,8.5721,8.5721,454,0
2011-11-11,8.3009,8.3009,8.3009,8.3009,660,0
2011-11-15,8.4846,8.4846,8.467,8.4846,2345,0
2011-11-16,8.4145,8.4145,8.4145,8.4145,347,0
2011-11-17,8.3098,8.3098,8.3009,8.3009,454,0
2011-11-18,8.3183,8.3183,8.3183,8.3183,123,0
2011-11-21,8.3098,8.3359,8.2224,8.292,40273,0
2011-11-22,8.292,8.3971,8.292,8.3971,710,0
2011-11-29,8.5459,8.5459,8.4846,8.4846,454,0
2011-12-01,8.292,8.292,8.2224,8.292,1828,0
2011-12-02,8.3183,8.3971,8.3098,8.3971,5091,0
2011-12-05,8.5633,8.5633,8.3971,8.3971,799,0
2011-12-07,8.4846,8.5194,8.4846,8.5194,941,0
2011-12-12,8.3971,8.3971,8.3183,8.3272,951,0
2011-12-13,8.3183,8.3183,8.3098,8.3098,2797,0
2011-12-14,8.3971,8.3971,8.3183,8.3183,454,0
2011-12-15,8.3098,8.3098,8.1611,8.1611,3471,0
2011-12-16,8.1611,8.6156,7.8896,8.6156,53082,0
2011-12-20,8.6156,8.6156,8.0996,8.0996,2172,0
2011-12-21,8.1786,8.3535,8.1171,8.1171,1828,0
2011-12-22,8.5721,8.5721,8.5721,8.5721,123,0
2011-12-23,8.1171,8.2657,8.1171,8.126,574,0
2011-12-27,8.5721,8.5721,8.0472,8.1171,574,0
2011-12-29,8.3098,8.3359,8.1171,8.3359,8245,0
2011-12-30,8.491,8.4996,8.3488,8.3578,454,0
2012-01-03,8.3443,8.5194,8.3443,8.4846,574,0
2012-01-10,8.3272,8.5284,8.3183,8.3183,1146,0
2012-01-11,8.4843,8.4843,8.3081,8.3081,4279,0
2012-01-12,8.4932,8.5285,8.4932,8.5285,5935,0
2012-01-13,8.5285,8.5725,8.5019,8.5725,8814,0
2012-01-17,8.5725,8.5725,8.5725,8.5725,3203,0
2012-01-25,8.5633,8.5721,8.5633,8.5633,1714,0
2012-01-27,8.4578,8.4578,8.3961,8.44,21265,0
2012-01-30,8.5109,8.5109,8.5109,8.5109,123,0
2012-01-31,8.5264,8.5264,8.5264,8.5264,224,0
2012-02-02,8.3081,8.405,8.3081,8.3961,4085,0
2012-02-03,8.5285,8.5285,8.5194,8.5194,5944,0
2012-02-10,8.5989,8.5989,8.5811,8.59,13941,0
2012-02-13,8.634,8.6782,8.634,8.6782,3638,0
2012-02-14,8.6782,8.6782,8.6782,8.6782,6647,0
2012-02-15,8.7399,8.8101,8.7399,8.8101,223,0
2012-02-16,8.8101,8.8101,8.8101,8.8101,122,0
2012-02-17,8.8101,8.9243,8.8101,8.9243,569,0
2012-02-21,8.8193,8.8193,8.8193,8.8193,1138,0
2012-02-23,8.7842,9.0299,8.7842,9.0299,5560,0
2012-02-28,9.2528,9.2528,9.2528,9.2528,223,0
2012-03-07,9.2528,9.2528,9.2528,9.2528,2490,0
2012-03-08,9.0742,9.0742,9.0742,9.0742,258,0
2012-03-09,9.0742,9.0742,9.0742,9.0742,345,0
2012-03-20,8.8101,8.8545,8.5109,8.8101,6575,0
2012-03-27,8.7664,8.7664,8.7664,8.7664,433,0
2012-03-30,8.9253,8.9253,8.8101,8.8101,2268,0
2012-04-03,8.8277,8.8277,8.8101,8.8101,1127,0
2012-04-04,8.8101,8.8101,8.8101,8.8101,122,0
2012-04-09,8.8101,8.8101,8.7219,8.7219,11804,0
2012-04-11,8.8193,8.8193,8.8193,8.8193,122,0
2012-04-16,8.8101,8.8101,8.7219,8.7219,8654,0
2012-04-18,8.8101,8.8101,8.8101,8.8101,1138,0
2012-04-19,8.8101,8.8101,8.8101,8.8101,1019,0
2012-04-25,8.8101,8.8101,8.8101,8.8101,349,0
2012-04-27,8.8101,8.8101,8.7924,8.8101,1138,0
2012-04-30,8.8277,8.8277,8.8101,8.8101,569,0
2012-05-01,9.0309,9.0309,8.8101,8.8101,1078,0
2012-05-02,8.8101,8.8101,8.8101,8.8101,223,0
2012-05-04,8.961,8.961,8.961,8.961,5638,0
2012-05-09,7.3553,9.0934,7.3553,8.8721,5726,0
2012-05-11,8.9171,8.9171,8.8721,8.8721,675,0
2012-05-21,8.8545,8.8721,8.8545,8.8721,1303,0
2012-05-22,8.8721,8.8721,8.8721,8.8721,316,0
2012-05-24,8.8721,8.8721,8.8721,8.8721,902,0
2012-05-25,8.8721,8.8721,8.8721,8.8721,246,0
2012-05-31,8.4733,8.4733,8.4733,8.4733,446,0
2012-06-01,9.0761,9.0761,9.0761,9.0761,131,0
2012-06-05,9.0586,9.068,9.0406,9.068,2514,0
2012-06-06,9.068,9.0934,9.068,9.0934,7130,0
2012-06-07,9.0934,9.0934,9.0857,9.0934,3891,0
2012-06-08,9.0489,9.0489,9.0489,9.0489,278,0
2012-06-11,9.0406,9.0489,9.0051,9.0051,940,0
2012-06-12,9.0934,9.0934,9.0934,9.0934,1013,0
2012-06-13,9.0934,9.0934,9.0934,9.0934,565,0
2012-06-14,8.8994,9.0489,8.8721,9.0489,2478,0
2012-06-15,9.0934,9.0934,9.0934,9.0934,5522,0
2012-06-19,9.0406,9.0406,9.0309,9.0406,2367,0
2012-06-20,9.0934,9.0934,9.0934,9.0934,2367,0
2012-06-21,9.0934,9.1293,9.0934,9.1293,513,0
2012-06-25,9.0489,9.1293,9.0489,9.1293,6877,0
2012-06-26,8.8721,8.961,8.8721,8.961,2049,0
2012-06-27,9.0934,9.0934,9.0489,9.0489,3268,0
2012-06-28,8.9964,9.0934,8.9871,8.9871,1345,0
2012-06-29,8.9527,9.1207,8.9527,9.1125,5922,0
2012-07-02,9.1207,9.1207,9.1207,9.1207,2175,0
2012-07-03,9.1215,9.1379,9.1215,9.1379,928,0
2012-07-06,9.1293,9.1293,9.1293,9.1293,165,0
2012-07-09,9.1293,9.1293,9.1293,9.1293,121,0
2012-07-11,8.8994,8.8994,8.8994,8.8994,222,0
2012-07-12,8.8721,8.8721,8.8721,8.8721,121,0
2012-07-13,8.9349,8.9349,8.9349,8.9349,121,0
2012-07-18,8.8101,8.9788,8.8101,8.961,4352,0
2012-07-19,9.0051,9.0051,9.0051,9.0051,2253,0
2012-07-20,9.0051,9.0051,9.0051,9.0051,2253,0
2012-07-26,8.8984,8.8984,8.8712,8.8712,675,0
2012-07-27,9.1125,9.1379,9.1125,9.1379,3385,0
2012-07-30,9.1215,9.1293,9.1215,9.1293,1131,0
2012-07-31,8.961,8.961,8.9527,8.961,11418,0
2012-08-01,8.9779,9.1293,8.9779,9.0586,1690,0
2012-08-02,9.0221,9.0221,9.0221,9.0221,11193,0
2012-08-03,9.1485,9.1485,9.1485,9.1485,120,0
2012-08-06,9.0309,9.1926,9.0309,9.1926,1791,0
2012-08-07,9.1659,9.1659,9.1659,9.1659,120,0
2012-08-08,9.0406,9.0406,9.0221,9.0221,670,0
2012-08-14,8.9339,9.0426,8.9339,9.0426,221,0
2012-08-15,8.9517,9.1926,8.9517,9.1926,3245,0
2012-08-17,9.1926,9.2023,9.183,9.2023,1353,0
2012-08-21,9.273,9.273,9.273,9.273,341,0
2012-08-22,9.2023,9.2023,9.2023,9.2023,11050,0
2012-08-23,9.2481,9.2481,9.2481,9.2481,221,0
2012-08-29,9.2199,9.273,7.6384,9.273,21379,0
2012-08-30,8.7103,8.7103,8.7103,8.7103,120,0
2012-08-31,9.1389,9.1389,8.9517,8.9517,2238,0
2012-09-05,9.0489,9.0489,8.9339,8.9339,562,0
2012-09-11,8.8888,8.961,8.8888,8.9339,3214,0
2012-09-12,8.9339,8.9339,8.9339,8.9339,120,0
2012-09-13,8.9339,8.9339,8.9339,8.9339,475,0
2012-09-19,9.2199,9.3529,9.2199,9.3529,3358,0
2012-09-20,8.9422,8.9422,8.9339,8.9339,5876,0
2012-09-21,9.2634,9.273,9.2099,9.2099,443,0
2012-09-24,9.2558,9.273,9.2558,9.273,670,0
2012-09-25,9.2384,9.2384,9.2384,9.2384,341,0
2012-09-27,9.2481,9.2558,8.988,8.988,907,0
2012-09-28,9.068,9.2896,9.068,9.2896,12817,0
2012-10-01,9.1215,9.3716,9.1125,9.1125,6411,0
2012-10-02,9.1752,9.3167,9.1752,9.2296,777,0
2012-10-05,9.3629,9.3629,9.3529,9.3529,341,0
2012-10-08,9.3529,9.4609,9.3529,9.3816,6645,0
2012-10-12,9.3993,9.3993,9.3363,9.3363,653,0
2012-10-15,9.4513,9.4513,9.4513,9.4513,120,0
2012-10-17,9.4256,9.4256,9.3816,9.3816,644,0
2012-10-19,9.4077,9.4256,9.1125,9.1125,26806,0
2012-10-22,9.2023,9.2023,9.1125,9.1125,6566,0
2012-10-23,9.1125,9.2023,9.1125,9.2023,1122,0
2012-10-31,9.3629,9.3629,9.3629,9.3629,120,0
2012-11-02,9.3264,9.4167,9.1916,9.1916,3235,0
2012-11-05,9.1916,9.2384,9.1916,9.1916,5575,0
2012-11-06,9.3716,9.4167,9.2013,9.4167,16614,0
2012-11-07,9.4167,9.4167,9.4167,9.4167,560,0
2012-11-08,9.3442,9.3442,9.3442,9.3442,120,0
2012-11-09,9.3264,9.3264,9.3264,9.3264,441,0
2012-11-12,9.3264,9.3716,9.3167,9.3264,17288,0
2012-11-14,9.3264,9.3264,9.3264,9.3264,9812,0
2012-11-15,9.3264,9.3264,9.2819,9.2819,17522,0
2012-11-19,9.2984,9.2984,9.2984,9.2984,791,0
2012-11-20,9.3264,9.3264,9.3264,9.3264,7806,0
2012-11-23,9.3071,9.3264,9.3071,9.3264,560,0
2012-11-27,9.3264,9.3264,9.3264,9.3264,5686,0
2012-11-28,9.3264,9.3264,9.3071,9.3071,892,0
2012-11-29,9.3071,9.3264,9.3071,9.3071,1742,0
2012-11-30,9.3071,9.3071,9.3071,9.3071,441,0
2012-12-04,9.3264,9.3264,9.3264,9.3264,7862,0
2012-12-05,9.3264,9.3264,9.3264,9.3264,2617,0
2012-12-07,9.3264,9.3264,9.273,9.3264,6354,0
2012-12-11,9.2819,9.2819,9.2384,9.2384,2878,0
2012-12-12,9.2384,9.2384,9.2384,9.2384,145,0
2012-12-13,9.2384,9.3264,9.2384,9.3264,11347,0
2012-12-17,9.3716,9.3716,9.3716,9.3716,1120,0
2012-12-18,9.3716,9.3716,9.3716,9.3716,340,0
2012-12-19,9.3716,9.3716,9.3264,9.3264,2871,0
2012-12-20,9.3264,9.3716,9.3264,9.3716,943,0
2012-12-26,9.3264,9.3353,9.3264,9.3264,3376,0
2012-12-28,9.3716,9.506,9.3716,9.506,2222,0
2012-12-31,9.506,9.506,9.1916,9.2287,7896,0
2013-01-02,9.2548,9.3716,9.2471,9.3716,6469,0
2013-01-03,9.3264,9.3716,9.2384,9.3716,7225,0
2013-01-04,9.3071,9.3264,8.0801,9.2287,2821,0
2013-01-09,9.2819,9.3442,9.2819,9.3442,340,0
2013-01-15,9.2634,9.2634,9.2634,9.2634,441,0
2013-01-17,9.2984,9.2984,9.2819,9.2819,8964,0
2013-01-18,9.3716,9.3716,9.3264,9.3716,2007,0
2013-01-23,9.3071,9.3071,9.3071,9.3071,120,0
2013-01-28,9.3264,9.3716,9.3264,9.3647,11536,0
2013-01-29,9.4077,9.4077,9.3993,9.4077,1117,0
2013-01-31,9.4609,9.506,9.4609,9.506,354,0
2013-02-01,9.4609,9.4609,9.3993,9.3993,675,0
2013-02-04,9.4077,9.596,9.4077,9.506,27402,0
2013-02-05,9.604,9.658,9.604,9.658,650,0
2013-02-07,9.506,9.523,9.506,9.506,1026,0
2013-02-08,9.506,9.506,9.506,9.506,560,0
2013-02-11,9.675,9.675,9.671,9.671,1002,0
2013-02-12,9.675,9.685,9.675,9.685,1472,0
2013-02-13,9.774,9.864,9.74,9.774,1450,0
2013-02-14,9.864,9.909,9.847,9.891,10036,0
2013-02-19,9.935,9.982,9.935,9.963,1785,0
2013-02-21,10,10,9.963,9.986,3455,0
2013-02-25,9.712,9.712,9.604,9.604,441,0
2013-02-28,9.882,9.927,9.882,9.927,220,0
2013-03-05,9.506,9.506,9.506,9.506,340,0
2013-03-06,9.4434,9.551,9.4434,9.4434,340,0
2013-03-07,9.506,9.814,9.506,9.814,3419,0
2013-03-08,9.867,13.261,9.669,10.608,3788,0
2013-03-11,9.939,9.986,9.751,9.884,1552,0
2013-03-12,9.93,9.93,9.93,9.93,438,0
2013-03-13,10.212,10.212,10.212,10.212,338,0
2013-03-14,9.93,9.93,9.93,9.93,119,0
2013-03-18,9.966,10.156,9.966,10.156,438,0
2013-03-27,10.147,10.301,10.147,10.301,796,0
2013-03-28,10.264,10.264,10.013,10.013,3325,0
2013-04-01,9.93,9.938,9.93,9.938,219,0
2013-04-02,10.013,10.013,10.013,10.013,119,0
2013-04-04,10.654,10.825,10.654,10.741,417,0
2013-04-15,10.731,10.731,10.731,10.731,370,0
2013-04-19,10.544,10.544,10.544,10.544,119,0
2013-04-24,10.156,10.383,10.156,10.383,1108,0
2013-05-13,10.22,10.9,10.22,10.444,880,0
2013-05-14,10.536,10.536,10.519,10.536,1766,0
2013-05-15,10.444,10.464,10.444,10.444,1461,0
2013-05-16,10.229,10.627,10.229,10.627,218,0
2013-05-17,10.454,10.718,10.454,10.674,1210,0
2013-05-20,10.665,10.665,10.665,10.665,118,0
2013-05-21,10.474,10.474,10.464,10.464,218,0
2013-05-23,10.674,10.674,10.536,10.536,1210,0
2013-06-05,10.674,10.674,10.674,10.674,118,0
2013-06-07,10.763,10.763,10.763,10.763,1101,0
2013-06-10,10.536,10.536,10.536,10.536,1431,0
2013-06-11,10.536,10.536,10.536,10.536,990,0
2013-06-12,10.674,10.674,10.536,10.674,1982,0
2013-06-13,10.674,10.674,10.536,10.536,1210,0
2013-06-14,10.536,10.582,10.536,10.536,1543,0
2013-06-17,10.674,10.674,10.536,10.536,1651,0
2013-06-18,10.536,10.54,10.536,10.536,3183,0
2013-06-21,10.674,10.9,10.474,10.9,15977,0
2013-06-24,10.828,10.828,10.474,10.474,1974,0
2013-06-25,10.674,10.674,10.618,10.618,697,0
2013-06-26,10.692,10.692,10.427,10.427,5970,0
2013-06-27,10.646,10.646,10.646,10.646,118,0
2013-06-28,10.69,10.69,10.69,10.69,217,0
2013-07-02,10.474,10.474,10.444,10.474,336,0
2013-07-08,10.427,10.427,10.328,10.328,222,0
2013-07-09,10.485,10.558,10.3,10.3,336,0
2013-07-10,10.3,10.3,10.3,10.3,118,0
2013-07-12,10.444,10.444,10.409,10.409,5354,0
2013-07-15,10.646,10.674,10.4,10.4,5394,0
2013-07-16,10.674,10.674,10.645,10.674,5229,0
2013-07-17,10.609,10.627,10.609,10.627,1323,0
2013-07-18,10.627,10.627,10.627,10.627,118,0
2013-07-22,10.609,10.627,10.4,10.464,4223,0
2013-07-23,10.627,10.627,10.609,10.627,1101,0
2013-07-25,10.626,10.626,10.444,10.536,990,0
2013-07-29,10.444,10.627,10.444,10.627,4185,0
2013-07-30,10.627,10.627,10.627,10.627,4349,0
2013-07-31,10.627,10.744,10.627,10.627,1065,0
2013-08-01,10.582,10.709,10.537,10.709,1101,0
2013-08-02,10.782,10.782,10.782,10.782,117,0
2013-08-05,10.782,10.782,10.782,10.782,117,0
2013-08-06,10.764,10.782,10.764,10.782,230,0
2013-08-07,10.782,10.782,10.552,10.552,624,0
2013-08-08,10.692,10.828,10.692,10.828,434,0
2013-08-09,10.828,10.828,10.828,10.828,117,0
2013-08-12,10.734,10.734,10.734,10.734,1203,0
2013-08-13,10.646,10.646,10.646,10.646,491,0
2013-08-15,10.709,10.709,10.6,10.6,10397,0
2013-08-23,10.828,10.828,10.791,10.819,976,0
2013-08-26,10.734,10.838,10.482,10.482,5141,0
2013-08-27,10.734,10.734,10.544,10.718,411,0
2013-08-29,10.509,10.709,10.49,10.5,6166,0
2013-08-30,10.781,10.781,10.781,10.781,116,0
2013-09-03,10.709,10.709,10.709,10.709,117,0
2013-09-04,10.709,10.709,10.709,10.709,117,0
2013-09-05,10.39,10.635,10.279,10.425,2626,0
2013-09-06,10.416,10.416,10.416,10.416,117,0
2013-09-09,10.353,10.726,10.353,10.509,6019,0
2013-09-10,10.509,10.509,10.371,10.509,1016,0
2013-09-11,10.462,10.734,10.462,10.734,334,0
2013-09-13,10.571,10.7,10.509,10.552,4488,0
2013-09-16,10.645,10.645,10.453,10.453,217,0
2013-09-17,10.6,10.6,10.371,10.371,334,0
2013-09-18,10.416,10.645,10.416,10.571,1422,0
2013-09-19,10.626,10.645,10.528,10.528,20783,0
2013-09-20,10.692,10.692,10.692,10.692,171,0
2013-09-23,10.674,10.674,10.416,10.536,4023,0
2013-09-24,10.544,10.544,10.509,10.509,2745,0
2013-09-25,10.6,10.6,10.6,10.6,434,0
2013-09-26,10.6,10.6,10.407,10.407,2682,0
2013-09-27,10.49,10.49,10.416,10.416,334,0
2013-09-30,10.487,10.497,10.487,10.497,332,0
2013-10-01,10.416,10.434,10.416,10.434,2189,0
2013-10-02,10.472,10.472,10.472,10.472,217,0
2013-10-03,10.462,10.462,10.462,10.462,117,0
2013-10-04,10.482,10.509,10.482,10.509,217,0
2013-10-07,10.59,10.665,10.462,10.509,12148,0
2013-10-08,10.462,10.482,10.462,10.462,4159,0
2013-10-09,10.482,10.482,10.482,10.482,117,0
2013-10-10,10.561,10.561,10.462,10.462,768,0
2013-10-11,10.472,10.509,10.472,10.509,217,0
2013-10-14,10.581,10.581,10.581,10.581,117,0
2013-10-16,10.472,10.472,10.472,10.472,117,0
2013-10-17,10.544,10.552,10.462,10.462,3395,0
2013-10-18,10.462,10.744,10.462,10.744,4048,0
2013-10-21,10.665,10.665,10.617,10.617,217,0
2013-10-23,10.49,10.561,10.49,10.561,217,0
2013-10-24,10.518,10.984,10.518,10.965,17793,0
2013-10-25,10.965,11.194,10.965,11.194,217,0
2013-10-28,11.012,11.42,10.946,11.42,10725,0
2013-10-29,10.883,10.883,10.883,10.883,217,0
2013-10-30,11.012,11.012,11.012,11.012,217,0
2013-11-05,11.029,11.029,11.029,11.029,3264,0
2013-11-07,11.003,11.029,11.003,11.029,649,0
2013-11-08,11.029,11.029,11.029,11.029,116,0
2013-11-12,11.029,11.259,11.021,11.259,1850,0
2013-11-14,11.259,11.259,11.259,11.259,548,0
2013-11-18,11.259,11.259,11.259,11.259,216,0
2013-11-19,11.259,11.259,11.168,11.212,29922,0
2013-11-20,11.229,11.35,11.178,11.178,3156,0
2013-11-21,11.35,11.35,11.35,11.35,332,0
2013-12-09,11.305,11.305,11.305,11.305,548,0
2013-12-10,10.984,11.029,10.936,10.993,6202,0
2013-12-11,11.259,11.259,11.259,11.259,980,0
2013-12-13,11.396,11.396,11.396,11.396,116,0
2013-12-18,11.452,11.452,11.029,11.029,764,0
2013-12-20,11.168,11.259,11.168,11.259,5005,0
2013-12-23,11.396,11.396,11.259,11.259,6745,0
2013-12-26,11.259,11.259,11.259,11.259,216,0
2013-12-30,11.305,11.305,11.259,11.259,7075,0
2013-12-31,11.212,11.212,11.212,11.212,116,0
2014-01-02,11.259,11.259,11.259,11.259,133,0
2014-01-03,11.259,11.259,11.212,11.212,701,0
2014-01-07,11.379,11.379,11.379,11.379,226,0
2014-01-09,11.229,11.229,11.229,11.229,216,0
2014-01-10,11.229,11.287,11.229,11.287,332,0
2014-01-27,11.259,11.259,11.259,11.259,21762,0
2014-01-28,11.287,11.333,11.259,11.277,3375,0
2014-02-03,11.26,11.26,11.26,11.26,333,0
2014-02-05,11.277,11.277,11.259,11.259,2176,0
2014-02-13,11.462,11.574,11.414,11.544,7595,0
2014-02-18,11.507,11.507,11.507,11.507,195,0
2014-02-19,11.507,11.507,11.507,11.507,115,0
2014-02-21,11.544,11.544,11.544,11.544,115,0
2014-02-24,11.323,11.323,11.323,11.323,311,0
2014-02-26,11.544,11.544,11.544,11.544,115,0
2014-03-03,11.554,11.554,11.536,11.536,759,0
2014-03-05,11.323,11.333,11.3,11.333,5300,0
2014-03-06,11.507,11.507,11.287,11.492,4219,0
2014-03-07,11.323,11.351,11.323,11.351,1690,0
2014-03-10,11.333,11.333,11.333,11.333,115,0
2014-03-11,11.342,11.452,11.342,11.452,215,0
2014-03-12,11.333,11.333,11.333,11.333,1221,0
2014-03-14,11.414,11.414,11.414,11.414,115,0
2014-03-18,11.333,11.554,11.333,11.554,2456,0
2014-03-20,11.507,11.507,11.507,11.507,117,0
2014-03-21,11.554,11.554,11.554,11.554,231,0
2014-03-26,11.351,11.351,11.351,11.351,215,0
2014-03-28,11.323,11.323,11.323,11.323,222,0
2014-03-31,11.452,11.452,11.452,11.452,115,0
2014-04-01,11.46,11.472,11.333,11.333,1745,0
2014-04-02,11.361,11.361,11.361,11.361,119,0
2014-04-04,11.371,11.371,11.371,11.371,1746,0
2014-04-07,11.405,11.405,11.405,11.405,544,0
2014-04-08,11.396,11.397,11.388,11.397,2643,0
2014-04-09,11.351,11.371,11.351,11.351,2507,0
2014-04-10,11.351,11.351,11.351,11.351,430,0
2014-04-11,11.323,11.323,11.323,11.323,215,0
2014-04-16,11.536,11.554,11.536,11.554,544,0
2014-04-22,11.323,11.333,11.323,11.333,2565,0
2014-04-28,11.461,11.462,11.452,11.462,4977,0
2014-05-08,11.414,11.414,11.397,11.397,661,0
2014-05-12,11.414,11.414,11.414,11.414,454,0
2014-05-13,11.536,11.536,11.482,11.482,1237,0
2014-05-16,11.482,11.482,11.481,11.481,552,0
2014-05-19,11.397,11.414,11.388,11.397,1505,0
2014-05-20,11.472,11.555,11.388,11.414,10627,0
2014-05-22,11.434,11.434,11.414,11.414,452,0
2014-05-27,11.434,11.434,11.398,11.406,1866,0
2014-06-04,11.424,11.424,11.424,11.424,1451,0
2014-06-06,11.406,11.434,11.406,11.434,754,0
2014-06-10,11.434,11.434,11.434,11.434,755,0
2014-06-11,11.388,11.388,11.388,11.388,622,0
2014-06-17,11.414,11.414,11.397,11.397,2257,0
2014-06-23,11.397,11.397,11.397,11.397,283,0
2014-06-26,11.397,11.397,11.397,11.397,544,0
2014-06-27,11.397,11.397,11.397,11.397,546,0
2014-06-30,11.575,11.575,11.575,11.575,172,0
2014-07-02,11.482,11.536,11.397,11.434,11834,0
2014-07-09,11.462,11.499,11.444,11.492,64974,0
2014-07-10,11.452,11.575,11.444,11.516,93937,0
2014-07-11,11.492,11.575,11.452,11.462,53851,0
2014-07-14,11.516,11.555,11.397,11.424,46629,0
2014-07-15,11.462,11.472,11.414,11.452,30659,0
2014-07-16,11.507,11.514,11.434,11.452,5486,0
2014-07-17,11.472,11.507,11.462,11.499,10972,0
2014-07-18,11.462,11.462,11.462,11.462,114,0
2014-07-22,11.414,11.575,11.397,11.397,21324,0
2014-07-23,11.482,11.536,11.43,11.472,13122,0
2014-07-24,11.444,11.536,11.439,11.499,12760,0
2014-07-25,11.434,11.545,11.434,11.545,17346,0
2014-07-28,11.507,11.545,11.434,11.526,15015,0
2014-07-29,11.472,11.545,11.406,11.507,14146,0
2014-07-30,11.462,11.526,11.462,11.526,425,0
2014-07-31,11.444,11.526,11.434,11.482,6456,0
2014-08-01,11.388,11.388,11.108,11.108,3925,0
2014-08-04,11.277,11.464,11.277,11.408,7679,0
2014-08-05,11.362,11.641,11.362,11.51,17022,0
2014-08-06,11.548,11.623,11.371,11.464,28894,0
2014-08-07,11.416,11.416,11.391,11.391,639,0
2014-08-08,11.548,11.641,11.314,11.501,23154,0
2014-08-11,11.558,11.558,11.446,11.446,751,0
2014-08-12,11.408,11.408,11.296,11.371,1177,0
2014-08-13,11.371,11.632,11.371,11.632,19740,0
2014-08-20,11.586,11.623,11.408,11.51,9209,0
2014-08-21,11.529,11.538,11.529,11.538,326,0
2014-08-25,11.586,11.586,11.426,11.426,213,0
2014-08-26,11.381,11.569,11.381,11.569,1390,0
2014-08-29,11.474,11.529,11.474,11.529,1391,0
2014-09-02,11.454,11.501,11.454,11.501,639,0
2014-09-03,11.454,11.501,11.454,11.501,1287,0
2014-09-11,11.519,11.614,11.519,11.538,2327,0
2014-09-16,11.641,11.671,11.641,11.671,8722,0
2014-09-18,11.529,11.773,11.529,11.773,4530,0
2014-09-19,11.764,12.062,11.764,12.062,1973,0
2014-09-24,12.175,12.175,11.715,12.015,5465,0
2014-09-25,11.632,11.823,11.595,11.823,957,0
2014-09-26,11.595,11.595,11.595,11.595,751,0
2014-09-30,11.782,11.782,11.773,11.782,639,0
2014-10-06,11.893,11.893,11.893,11.893,325,0
2014-10-08,12.24,12.24,12.24,12.24,715,0
2014-10-09,11.834,12.019,11.834,11.834,2142,0
2014-10-10,11.791,11.81,11.783,11.783,1454,0
2014-10-13,11.791,12.005,11.791,12.005,942,0
2014-10-17,11.69,11.828,11.69,11.782,426,0
2014-10-20,12.062,12.062,11.705,11.791,4141,0
2014-10-22,11.818,11.818,11.818,11.818,113,0
2014-10-27,11.791,11.791,11.791,11.791,213,0
2014-10-28,11.801,11.801,11.791,11.791,735,0
2014-10-31,11.989,11.989,11.97,11.989,10649,0
2014-11-03,12.214,12.214,12.214,12.214,535,0
2014-11-05,11.877,11.877,11.877,11.877,535,0
2014-11-10,11.989,11.989,11.989,11.989,2657,0
2014-11-11,11.989,12.016,11.942,12.003,36753,0
2014-11-12,12.036,12.036,12.036,12.036,112,0
2014-11-13,12.064,12.064,11.942,11.942,1187,0
2014-11-14,12.036,12.036,11.989,11.989,535,0
2014-11-17,12.083,12.365,11.989,12.365,73927,0
2014-11-18,12.365,12.374,12.224,12.224,4828,0
2014-11-24,12.214,12.224,12.214,12.224,4468,0
2014-11-25,12.46,12.46,12.46,12.46,1553,0
2014-11-26,12.44,12.44,12.272,12.272,438,0
2014-11-28,12.365,12.365,12.365,12.365,112,0
2014-12-01,12.281,12.46,12.272,12.46,1645,0
2014-12-02,12.46,12.608,12.46,12.552,6684,0
2014-12-04,13.163,13.163,13.128,13.128,424,0
2014-12-05,13.163,13.163,13.163,13.163,417,0
2014-12-08,13.163,13.163,12.469,12.469,309,0
2014-12-10,13.024,13.024,13.024,13.024,112,0
2014-12-11,12.787,12.816,12.667,12.667,323,0
2014-12-12,12.552,12.562,12.552,12.562,323,0
2014-12-15,12.685,12.694,12.649,12.649,6534,0
2014-12-17,12.75,12.787,12.581,12.581,4686,0
2014-12-22,12.704,12.779,12.694,12.779,434,0
2014-12-23,12.694,12.694,12.694,12.694,959,0
2014-12-24,12.694,12.694,12.694,12.694,3150,0
2014-12-30,12.76,12.892,12.714,12.75,3248,0
2015-01-02,12.693,12.694,12.693,12.694,3202,0
2015-01-05,12.882,12.882,12.675,12.675,636,0
2015-01-06,12.675,12.675,12.667,12.667,546,0
2015-01-07,12.787,12.787,12.787,12.787,114,0
2015-01-14,12.694,12.694,12.45,12.46,7566,0
2015-01-15,12.46,12.552,12.46,12.552,9726,0
2015-01-29,12.234,13.118,12.234,13.118,323,0
2015-02-02,12.366,12.366,12.365,12.365,1060,0
2015-02-03,12.365,12.365,12.365,12.365,811,0
2015-02-04,12.365,12.365,12.224,12.224,824,0
2015-02-05,12.694,12.694,12.694,12.694,112,0
2015-02-06,12.694,12.694,12.694,12.694,175474,0
2015-02-12,12.552,12.975,12.469,12.469,2979,0
2015-02-13,12.581,12.787,12.412,12.694,28981,0
2015-02-17,12.76,12.76,12.76,12.76,110,0
2015-02-19,13.138,13.185,13.138,13.185,886,0
2015-02-25,12.76,12.855,12.57,12.769,25744,0
2015-02-26,12.658,12.667,12.618,12.618,1487,0
2015-02-27,12.618,12.648,12.288,12.614,3913,0
2015-03-02,12.599,12.599,12.57,12.57,1798,0
2015-03-03,12.57,12.57,12.478,12.57,3175,0
2015-03-04,12.57,12.57,12.551,12.57,5607,0
2015-03-06,12.439,13.045,12.439,13.045,422,0
2015-03-09,12.618,12.921,12.551,12.58,5818,0
2015-03-11,13.234,13.234,12.694,12.694,211,0
2015-03-12,12.855,12.855,12.797,12.797,1376,0
2015-03-16,12.618,12.837,12.618,12.76,2964,0
2015-03-19,12.618,12.618,12.618,12.618,422,0
2015-03-24,12.76,12.76,12.75,12.76,2752,0
2015-03-26,12.76,12.996,12.76,12.996,3280,0
2015-04-01,12.667,12.667,12.667,12.667,321,0
2015-04-06,12.855,12.855,12.855,12.855,211,0
2015-04-10,12.76,12.76,12.76,12.76,110,0
2015-04-15,13.091,13.091,12.878,12.878,717,0
2015-04-21,12.76,12.779,12.76,12.76,980,0
2015-04-22,12.807,12.855,12.807,12.855,2222,0
2015-04-23,12.996,12.996,12.807,12.807,3280,0
2015-04-24,12.976,12.976,12.976,12.976,794,0
2015-04-29,12.855,12.855,12.855,12.855,1055,0
2015-04-30,12.76,12.76,12.76,12.76,110,0
2015-05-06,12.955,12.955,12.955,12.955,895,0
2015-05-20,12.827,12.827,12.827,12.827,109,0
2015-05-22,12.894,12.894,12.894,12.894,420,0
2015-05-26,12.856,12.997,12.837,12.997,2763,0
2015-05-27,12.542,13.007,12.542,12.837,8104,0
2015-05-28,12.827,12.997,12.827,12.997,5719,0
2015-05-29,12.969,12.977,12.969,12.977,420,0
2015-06-01,12.969,12.969,12.969,12.969,146,0
2015-06-04,12.827,12.969,12.827,12.969,1159,0
2015-06-08,12.969,12.977,12.95,12.977,2105,0
2015-06-09,12.977,12.977,12.977,12.977,780,0
2015-06-10,12.977,13.302,12.977,13.273,2274,0
2015-06-11,13.302,13.824,13.302,13.587,2778,0
2015-06-12,13.786,13.786,13.786,13.786,109,0
2015-06-15,13.777,13.777,13.634,13.777,7473,0
2015-06-16,13.777,15.061,13.777,14.727,6209,0
2015-06-17,13.682,14.536,13.682,14.536,6314,0
2015-06-18,13.834,14.443,13.834,14.252,5999,0
2015-06-19,13.187,14.223,12.588,12.588,43256,0
2015-06-22,13.074,13.482,12.827,13.322,18104,0
2015-06-23,13.017,13.017,13.017,13.017,109,0
2015-06-24,13.122,13.159,13.122,13.131,529,0
2015-06-26,12.817,12.817,12.817,12.817,840,0
2015-06-29,12.637,12.959,12.637,12.959,319,0
2015-06-30,12.874,12.977,12.76,12.76,42465,0
2015-07-01,12.884,12.884,12.694,12.797,630,0
2015-07-02,12.685,12.685,12.685,12.685,210,0
2015-07-06,12.76,12.76,12.76,12.76,109,0
2015-07-07,12.779,12.779,12.694,12.694,210,0
2015-07-08,12.607,12.685,12.607,12.637,529,0
2015-07-09,12.807,12.807,12.807,12.807,109,0
2015-07-10,12.598,12.637,12.523,12.542,6104,0
2015-07-13,12.447,12.657,12.427,12.657,319,0
2015-07-14,12.56,12.827,12.542,12.827,4431,0
2015-07-15,12.769,12.827,12.769,12.797,6705,0
2015-07-16,12.827,12.827,12.76,12.76,2316,0
2015-07-17,12.779,12.779,12.588,12.588,3894,0
2015-07-20,12.637,12.637,12.588,12.588,1472,0
2015-07-21,12.666,12.666,12.542,12.542,739,0
2015-07-23,12.542,12.542,12.542,12.542,1159,0
2015-07-24,12.769,12.769,12.769,12.769,109,0
2015-07-28,12.722,12.779,12.722,12.75,1895,0
2015-07-29,12.827,12.827,12.827,12.827,840,0
2015-08-07,12.847,12.847,12.847,12.847,1045,0
2015-08-12,12.607,12.607,12.607,12.607,1153,0
2015-08-13,12.626,12.75,12.626,12.75,1571,0
2015-08-14,12.75,12.75,12.75,12.75,1153,0
2015-08-17,12.684,12.731,12.674,12.731,10156,0
2015-08-18,12.75,13.179,12.731,13.038,16228,0
2015-08-19,13.37,13.707,13.351,13.707,8482,0
2015-08-20,13.707,13.707,13.37,13.37,526,0
2015-08-21,13.37,13.37,13.37,13.37,526,0
2015-08-24,12.988,13.275,12.731,12.731,5493,0
2015-08-27,12.884,12.894,12.874,12.894,2198,0
2015-08-28,12.837,12.837,12.837,12.837,108,0
2015-08-31,13.152,13.152,13.152,13.152,526,0
2015-09-02,13.132,13.132,12.856,12.856,1045,0
2015-09-04,12.894,12.894,12.894,12.894,317,0
2015-09-08,12.894,12.894,12.797,12.797,944,0
2015-09-09,12.874,12.874,12.779,12.779,317,0
2015-09-10,12.874,12.894,12.797,12.878,1955,0
2015-09-14,12.884,12.894,12.884,12.894,735,0
2015-09-15,12.884,12.894,12.866,12.866,1553,0
2015-09-16,12.866,12.894,12.788,12.894,1255,0
2015-09-17,12.913,12.913,12.847,12.847,1636,0
2015-09-18,12.894,12.923,12.894,12.923,2827,0
2015-09-21,12.894,12.894,12.894,12.894,2514,0
2015-09-22,12.75,12.75,12.75,12.75,108,0
2015-09-24,12.807,12.894,12.797,12.894,5476,0
2015-09-28,12.884,12.894,12.884,12.884,2826,0
2015-09-29,12.884,12.894,12.884,12.894,627,0
2015-10-01,12.894,12.894,12.703,12.703,19160,0
2015-10-02,12.703,12.847,12.693,12.703,1153,0
2015-10-05,12.703,12.797,12.703,12.797,1398,0
2015-10-06,12.894,12.894,12.656,12.693,2407,0
2015-10-07,12.894,12.894,12.559,12.559,3978,0
2015-10-08,12.797,12.797,12.656,12.703,1153,0
2015-10-09,12.847,12.847,12.847,12.847,1045,0
2015-10-12,12.769,12.769,12.769,12.769,108,0
2015-10-13,12.847,12.847,12.769,12.769,317,0
2015-10-14,12.713,12.713,12.693,12.703,1255,0
2015-10-15,12.894,13.094,12.874,13.094,526,0
2015-10-16,12.665,12.894,12.665,12.884,1886,0
2015-10-19,13.066,13.066,12.894,12.894,14278,0
2015-10-20,13.066,13.066,12.779,12.779,4189,0
2015-10-23,12.884,12.894,12.866,12.894,1362,0
2015-10-27,12.894,12.894,12.884,12.894,6283,0
2015-10-28,12.894,12.894,12.837,12.837,3036,0
2015-10-29,12.837,12.837,12.837,12.837,108,0
2015-11-02,12.874,12.894,12.874,12.884,2212,0
2015-11-03,12.884,12.894,12.884,12.884,526,0
2015-11-06,12.951,12.96,12.951,12.96,1355,0
2015-11-09,12.96,12.96,12.941,12.941,1666,0
2015-11-10,12.884,12.884,12.866,12.866,3021,0
2015-11-12,12.913,12.913,12.884,12.884,208,0
2015-11-13,12.913,12.913,12.913,12.913,107,0
2015-11-16,12.913,12.913,12.655,12.72,7812,0
2015-11-17,12.712,12.856,12.712,12.712,832,0
2015-11-18,12.787,12.837,12.768,12.768,523,0
2015-11-19,12.674,12.674,12.674,12.674,208,0
2015-11-20,12.768,12.768,12.674,12.72,4999,0
2015-11-23,12.74,12.74,12.74,12.74,731,0
2015-11-24,12.797,12.797,12.797,12.797,1563,0
2015-11-25,12.837,12.856,12.797,12.797,1040,0
2015-11-27,12.827,12.827,12.749,12.749,1874,0
2015-11-30,12.837,12.837,12.817,12.827,11770,0
2015-12-01,12.827,12.827,12.817,12.817,748,0
2015-12-04,12.96,12.96,12.951,12.96,6042,0
2015-12-07,12.96,12.97,12.96,12.96,10000,0
2015-12-08,12.96,12.96,12.96,12.96,712,0
2015-12-09,13.191,13.191,13.105,13.105,624,0
2015-12-11,12.884,12.884,12.874,12.874,523,0
2015-12-14,12.914,12.923,12.913,12.913,4155,0
2015-12-15,12.913,12.923,12.913,12.913,1771,0
2015-12-16,12.96,12.96,12.96,12.96,315,0
2015-12-17,13.057,13.057,13.057,13.057,1771,0
2015-12-18,13.191,13.191,13.191,13.191,416,0
2015-12-21,13.191,13.201,13.191,13.201,1666,0
2015-12-22,13.075,13.075,12.866,12.866,2103,0
2015-12-24,12.866,12.866,12.866,12.866,551,0
2015-12-28,13.245,13.245,13.105,13.105,2814,0
2015-12-29,12.884,13.018,12.866,12.866,1456,0
2015-12-30,13.057,13.057,13.057,13.057,624,0
2015-12-31,13.133,13.133,12.866,12.866,1223,0
2016-01-04,13.009,13.009,13.009,13.009,208,0
2016-01-05,12.96,13.004,12.96,13.004,939,0
2016-01-07,13.009,13.009,12.968,12.999,1689,0
2016-01-08,12.97,13.054,12.913,13.054,2781,0
2016-01-14,12.96,12.96,12.941,12.96,8114,0
2016-01-15,12.913,12.96,12.913,12.932,523,0
2016-01-19,12.96,12.96,12.913,12.913,939,0
2016-01-20,12.874,12.874,12.817,12.817,3836,0
2016-01-21,12.817,12.817,12.817,12.817,939,0
2016-01-22,12.903,12.903,12.817,12.817,580,0
2016-01-25,12.941,12.96,12.941,12.96,703,0
2016-01-29,13.009,13.009,12.884,12.884,579,0
2016-02-01,12.913,13.009,12.913,12.961,466,0
2016-02-02,12.913,13.009,12.913,13.009,208,0
2016-02-03,13.048,13.057,13.048,13.057,4356,0
2016-02-04,12.96,13.057,12.96,13.057,2312,0
2016-02-05,12.97,12.97,12.866,12.866,1521,0
2016-02-08,12.817,12.959,12.817,12.959,2833,0
2016-02-09,12.827,12.827,12.817,12.817,6598,0
2016-02-10,12.847,12.847,12.725,12.725,208,0
2016-02-11,12.702,12.702,12.655,12.682,5643,0
2016-02-16,12.664,12.664,12.481,12.625,3571,0
2016-02-17,12.674,12.674,12.625,12.625,523,0
2016-02-25,12.909,12.909,12.885,12.885,4559,0
2016-03-02,13.078,13.078,13.078,13.078,1611,0
2016-03-04,13.128,13.128,13.055,13.108,726,0
2016-03-07,13.128,13.128,13.053,13.053,313,0
2016-03-10,13.111,13.111,12.576,12.655,31746,0
2016-03-16,13.031,13.118,13.031,13.118,1035,0
2016-03-17,13.052,13.052,13.031,13.031,1264,0
2016-03-21,13.031,13.031,13.031,13.031,3108,0
2016-03-23,13.031,13.124,13.021,13.124,3647,0
2016-03-24,13.128,13.128,13.078,13.078,6217,0
2016-03-28,13.078,13.078,13.078,13.078,106,0
2016-03-29,13.031,13.031,13.031,13.031,137,0
2016-03-30,13.055,13.128,13.053,13.128,1325,0
2016-03-31,13.031,13.031,12.788,12.828,12154,0
2016-04-01,12.828,12.828,12.692,12.712,6898,0
2016-04-05,12.885,12.885,12.885,12.885,220,0
2016-04-07,12.75,12.76,12.741,12.76,445,0
2016-04-11,12.75,12.769,12.741,12.769,870,0
2016-04-15,13.118,13.118,12.798,12.798,1045,0
2016-04-19,12.838,12.838,12.838,12.838,464,0
2016-04-22,12.981,12.981,12.981,12.981,106,0
2016-04-27,12.934,13.031,12.848,12.848,2176,0
2016-04-28,12.938,12.938,12.938,12.938,1035,0
2016-04-29,13.118,13.321,13.108,13.321,3648,0
2016-05-03,14.131,14.131,13.754,13.754,5594,0
2016-05-04,13.802,14.575,13.744,14.246,2643,0
2016-05-05,14.546,14.546,14.546,14.546,114,0
2016-05-06,13.383,13.383,13.379,13.383,2114,0
2016-05-09,13.577,13.577,13.577,13.577,518,0
2016-05-10,13.577,13.577,13.529,13.529,1927,0
2016-05-11,13.092,13.209,13.092,13.189,5382,0
2016-05-13,13.189,13.229,13.189,13.229,605,0
2016-05-16,13.306,13.306,13.092,13.189,10254,0
2016-05-17,13.092,13.092,13.092,13.092,136,0
2016-05-18,13.102,13.239,13.092,13.092,6624,0
2016-05-23,13.092,13.092,13.045,13.072,3865,0
2016-05-24,13.045,13.169,13.045,13.092,8296,0
2016-05-25,12.898,12.947,12.898,12.947,2208,0
2016-05-26,12.899,12.899,12.831,12.831,2945,0
2016-05-27,12.87,12.87,12.866,12.87,362,0
2016-06-03,13.072,13.141,12.878,12.878,3403,0
2016-06-06,12.879,12.879,12.801,12.801,2696,0
2016-06-07,12.86,12.995,12.607,12.607,4324,0
2016-06-08,12.607,12.607,12.578,12.607,2280,0
2016-06-09,12.675,12.735,12.587,12.587,2747,0
2016-06-10,12.647,12.801,12.617,12.753,2556,0
2016-06-13,12.657,12.657,12.657,12.657,931,0
2016-06-14,12.811,12.811,12.587,12.587,875,0
2016-06-16,12.957,12.957,12.957,12.957,106,0
2016-06-17,13.141,13.141,12.607,12.607,903,0
2016-06-20,13.015,13.015,12.801,12.851,772,0
2016-06-22,12.627,12.675,12.627,12.666,312,0
2016-06-23,12.841,12.918,12.841,12.918,412,0
2016-06-27,12.587,12.685,12.587,12.685,6712,0
2016-06-28,13.286,13.286,13.286,13.286,206,0
2016-06-29,12.617,12.764,12.617,12.764,1548,0
2016-06-30,13.062,13.286,12.86,12.86,518,0
2016-07-01,12.627,12.967,12.627,12.967,518,0
2016-07-05,12.666,12.666,12.666,12.666,312,0
2016-07-06,12.657,12.666,12.657,12.666,206,0
2016-07-07,12.743,12.811,12.607,12.607,4959,0
2016-07-08,12.743,12.743,12.743,12.743,206,0
2016-07-11,12.982,12.982,12.966,12.966,930,0
2016-07-12,12.898,12.898,12.898,12.898,312,0
2016-07-15,12.888,12.918,12.888,12.918,206,0
2016-07-18,12.918,12.918,12.918,12.918,368,0
2016-07-19,12.714,12.714,12.714,12.714,106,0
2016-07-21,12.734,12.841,12.714,12.841,601,0
2016-07-25,13.045,13.045,13.025,13.025,1342,0
2016-07-26,12.96,12.96,12.96,12.96,206,0
2016-07-27,13.044,13.044,12.961,12.961,2264,0
2016-07-29,13.035,13.035,13.035,13.035,246,0
2016-08-01,13.12,13.12,13.12,13.12,232,0
2016-08-02,13.189,13.189,13.179,13.179,312,0
2016-08-03,13.189,13.189,12.979,12.979,1236,0
2016-08-05,13.165,13.165,13.165,13.165,166,0
2016-08-08,13.015,13.015,12.781,12.781,3247,0
2016-08-11,13.161,13.162,13.052,13.052,2620,0
2016-08-15,12.967,13.016,12.917,12.919,17911,0
2016-08-17,13.084,13.084,12.87,12.919,13382,0
2016-08-18,12.919,13.084,12.9,13.036,15523,0
2016-08-22,13.26,13.26,12.919,13.133,10951,0
2016-08-23,13.104,13.164,13.104,13.164,1845,0
2016-08-24,13.183,13.183,13.181,13.181,2985,0
2016-08-26,13.036,13.036,13.036,13.036,205,0
2016-08-29,13.142,13.142,13.142,13.142,105,0
2016-08-30,13.065,13.065,13.065,13.065,225,0
2016-08-31,12.929,13.035,12.929,13.035,503,0
2016-09-01,13.133,13.133,13.133,13.133,105,0
2016-09-02,13.065,13.162,12.919,13.162,3219,0
2016-09-06,12.987,13.162,12.987,13.074,5648,0
2016-09-07,13.133,13.162,12.96,13.162,2151,0
2016-09-08,13.162,13.162,13.113,13.113,205,0
2016-09-09,13.114,13.114,12.919,12.919,4377,0
2016-09-12,12.996,13.055,12.996,13.026,1484,0
2016-09-13,12.929,12.929,12.753,12.928,3231,0
2016-09-14,12.929,12.929,12.929,12.929,1584,0
2016-09-15,12.942,12.942,12.942,12.942,105,0
2016-09-16,12.948,12.948,12.948,12.948,119,0
2016-09-20,12.876,12.876,12.876,12.876,515,0
2016-09-21,13.055,13.055,13.054,13.054,280,0
2016-09-22,13.065,13.065,13.016,13.036,971,0
2016-09-23,13.057,13.104,13.046,13.046,5827,0
2016-09-26,13.021,13.046,13.016,13.016,1590,0
2016-09-27,13.025,13.025,13.025,13.025,215,0
2016-09-28,13.034,13.034,13.026,13.026,1881,0
2016-09-29,13.191,13.191,13.191,13.191,390,0
2016-09-30,13.198,13.198,13.162,13.191,3202,0
2016-10-10,13.067,13.221,13.067,13.211,11064,0
2016-10-11,13.221,13.221,13.221,13.221,105,0
2016-10-12,13.216,13.221,13.211,13.221,823,0
2016-10-13,13.211,13.211,13.033,13.033,2099,0
2016-10-14,13.036,13.798,13.026,13.796,19810,0
2016-10-17,13.845,14.079,13.747,14.05,8517,0
2016-10-18,14.02,14.02,14.02,14.02,205,0
2016-10-25,13.951,13.951,13.951,13.951,205,0
2016-11-01,13.669,13.669,13.669,13.669,226,0
2016-11-02,13.65,13.669,13.65,13.651,851,0
2016-11-03,13.65,13.657,13.65,13.657,534,0
2016-11-08,13.718,13.718,13.718,13.718,236,0
2016-11-10,13.724,13.724,13.621,13.622,3768,0
2016-11-11,13.728,13.943,13.698,13.943,4388,0
2016-11-17,13.738,13.738,13.738,13.738,716,0
2016-11-18,13.914,13.914,13.914,13.914,16771,0
2016-11-21,13.963,13.963,13.963,13.963,432,0
2016-11-23,13.84,13.894,13.84,13.894,1532,0
2016-11-28,13.937,13.963,13.937,13.963,1046,0
2016-11-30,13.993,14.051,13.888,13.888,986,0
2016-12-01,14.061,16.256,14.061,15.032,7126,0
2016-12-02,14.286,14.286,14.286,14.286,1094,0
2016-12-05,14.943,14.943,14.645,14.645,1105,0
2016-12-07,14.698,15.041,14.698,15.041,1597,0
2016-12-08,14.698,14.698,14.698,14.698,221,0
2016-12-12,14.698,15.179,14.698,15.11,1471,0
2016-12-13,14.894,14.894,14.894,14.894,206,0
2016-12-14,14.894,15.09,14.894,15.09,561,0
2016-12-15,15.188,15.482,15.164,15.433,1926,0
2016-12-16,15.659,15.923,15.433,15.482,6601,0
2016-12-19,15.492,15.919,15.492,15.899,4278,0
2016-12-20,15.816,15.816,15.649,15.672,725,0
2016-12-21,15.839,15.923,15.825,15.825,1739,0
2016-12-22,15.943,15.972,15.943,15.972,528,0
2016-12-23,15.962,15.962,15.938,15.938,920,0
2016-12-28,15.69,15.941,15.688,15.941,1430,0
2017-01-03,15.825,15.825,15.792,15.792,331,0
2017-01-04,15.825,15.825,15.825,15.825,631,0
2017-01-05,15.547,15.796,15.534,15.796,1261,0
2017-01-06,15.649,15.649,15.646,15.649,1163,0
2017-01-09,15.678,15.678,15.677,15.677,757,0
2017-01-10,15.629,15.629,15.607,15.607,1746,0
2017-01-13,15.677,15.678,15.661,15.678,1688,0
2017-01-17,15.555,15.555,15.548,15.548,916,0
2017-01-18,15.662,15.662,15.662,15.662,104,0
2017-01-19,15.584,15.584,15.584,15.584,194,0
2017-01-20,15.678,15.678,15.516,15.531,3388,0
2017-01-23,15.482,15.482,15.482,15.482,830,0
2017-01-25,15.579,15.58,15.579,15.58,3018,0
2017-01-26,15.482,15.58,15.433,15.49,3344,0
2017-01-27,15.58,15.58,15.524,15.524,1760,0
2017-02-02,15.497,15.57,15.497,15.57,1401,0
2017-02-03,15.57,15.58,15.531,15.531,2392,0
2017-02-06,15.58,15.58,15.175,15.279,1502,0
2017-02-07,15.564,15.58,15.564,15.58,925,0
2017-02-10,15.188,15.414,14.869,15.384,2818,0
2017-02-13,15.58,15.629,15.58,15.629,1898,0
2017-02-14,15.622,15.629,15.622,15.629,920,0
2017-02-15,15.612,15.614,15.59,15.59,412,0
2017-02-22,15.659,15.659,15.373,15.373,1776,0
2017-02-23,15.62,15.62,15.62,15.62,116,0
2017-02-27,15.56,15.56,15.186,15.56,2816,0
2017-03-01,15.55,15.55,15.167,15.167,281,0
2017-03-02,15.511,15.511,15.511,15.511,104,0
2017-03-06,15.167,15.167,15.167,15.167,1509,0
2017-03-07,15.314,15.314,15.314,15.314,509,0
2017-03-08,15.265,15.265,15.265,15.265,256,0
2017-03-10,15.167,15.167,15.117,15.117,261,0
2017-03-13,15.19,15.19,15.19,15.19,605,0
2017-03-15,15.216,15.216,15.078,15.078,540,0
2017-03-17,15.216,15.511,15.216,15.511,1273,0
2017-03-20,15.57,15.61,15.57,15.575,1246,0
2017-03-21,15.56,15.61,15.56,15.61,2784,0
2017-03-27,15.514,15.514,15.462,15.462,513,0
2017-03-30,15.339,15.339,15.339,15.339,103,0
2017-04-03,15.413,15.413,15.265,15.287,1648,0
2017-04-05,15.413,15.413,15.413,15.413,434,0
2017-04-06,15.53,15.53,15.53,15.53,103,0
2017-04-07,15.56,15.56,15.481,15.481,5673,0
2017-04-12,15.436,15.436,15.413,15.414,1065,0
2017-04-17,15.432,15.432,15.432,15.432,5484,0
2017-04-28,15.602,15.602,15.551,15.551,452,0
2017-05-02,15.462,15.462,15.452,15.452,921,0
2017-05-04,15.649,15.649,15.462,15.649,908,0
2017-05-05,15.649,15.649,15.59,15.59,443,0
2017-05-08,15.413,15.462,15.413,15.462,768,0
2017-05-10,15.471,15.471,15.471,15.471,413,0
2017-05-15,15.541,15.541,15.541,15.541,231,0
2017-05-17,15.491,15.511,15.491,15.492,1575,0
2017-05-19,15.588,15.588,15.541,15.541,631,0
2017-05-25,15.541,15.541,15.491,15.491,1458,0
2017-05-30,15.491,15.491,15.491,15.491,665,0
2017-05-31,15.565,15.565,15.491,15.491,263,0
2017-06-01,15.491,15.669,15.491,15.669,900,0
2017-06-05,15.491,15.491,15.491,15.491,1184,0
2017-06-06,15.491,15.491,15.491,15.491,907,0
2017-06-07,15.521,15.521,15.491,15.491,2500,0
2017-06-08,15.491,15.65,15.481,15.481,9270,0
2017-06-09,15.293,15.669,15.293,15.481,3661,0
2017-06-12,15.501,15.581,15.293,15.491,3814,0
2017-06-13,15.491,15.511,15.491,15.491,2087,0
2017-06-14,15.491,15.581,15.254,15.442,2384,0
2017-06-15,15.64,15.65,15.491,15.611,12022,0
2017-06-16,15.511,15.739,15.491,15.739,40747,0
2017-06-19,15.511,15.511,15.511,15.511,161,0
2017-06-20,15.591,15.591,15.561,15.561,520,0
2017-06-22,15.541,15.541,15.501,15.501,1198,0
2017-06-23,15.521,15.541,15.521,15.541,547,0
2017-06-27,15.303,15.739,15.254,15.739,3327,0
2017-06-30,15.726,15.729,15.591,15.591,677,0
2017-07-03,15.729,15.729,15.63,15.63,903,0
2017-07-06,15.729,15.729,15.66,15.66,1067,0
2017-07-10,15.709,15.709,15.683,15.683,1500,0
2017-07-11,15.551,15.551,15.541,15.541,571,0
2017-07-12,15.596,15.596,15.596,15.596,321,0
2017-07-17,15.591,15.591,15.591,15.591,145,0
2017-07-18,15.543,15.543,15.543,15.543,577,0
2017-07-19,15.601,15.601,15.601,15.601,512,0
2017-07-20,15.621,15.621,15.621,15.621,1215,0
2017-07-21,15.63,15.63,15.63,15.63,285,0
2017-07-24,15.64,15.729,15.64,15.729,796,0
2017-07-25,15.729,15.729,15.541,15.541,1149,0
2017-07-26,15.709,15.709,15.591,15.591,304,0
2017-07-27,15.541,15.541,15.541,15.541,977,0
2017-07-28,15.729,15.729,15.591,15.591,411,0
2017-08-07,15.682,15.682,15.541,15.565,1695,0
2017-08-11,15.784,15.784,15.784,15.784,229,0
2017-08-16,15.77,15.77,15.77,15.77,240,0
2017-08-18,15.621,15.621,15.621,15.621,201,0
2017-08-28,15.621,15.621,15.621,15.621,188,0
2017-08-30,15.621,15.621,15.621,15.621,245,0
2017-08-31,15.621,15.8,15.621,15.8,869,0
2017-09-05,15.72,15.81,15.72,15.81,5968,0
2017-09-07,15.621,15.748,15.621,15.72,1321,0
2017-09-08,15.72,15.755,15.72,15.72,1909,0
2017-09-11,15.867,15.867,15.867,15.867,205,0
2017-09-12,15.869,15.919,15.869,15.919,289,0
2017-09-13,15.911,15.919,15.899,15.899,2151,0
2017-09-14,15.899,15.899,15.899,15.899,438,0
2017-09-15,15.919,15.919,15.919,15.919,145,0
2017-09-20,15.919,15.919,15.72,15.72,1103,0
2017-09-22,15.72,15.72,15.72,15.72,1221,0
2017-09-25,15.79,15.79,15.79,15.79,426,0
2017-09-26,15.919,15.919,15.919,15.919,504,0
2017-10-02,16.421,16.421,16.421,16.421,148,0
2017-10-04,15.859,15.861,15.73,15.73,1310,0
2017-10-06,15.73,15.73,15.73,15.73,361,0
2017-10-11,16.148,16.168,16.068,16.168,736,0
2017-10-12,15.72,15.72,15.72,15.72,137,0
2017-10-16,16.217,16.217,15.919,16.158,3708,0
2017-10-17,15.73,15.73,15.73,15.73,910,0
2017-10-19,16.168,16.168,16.168,16.168,1123,0
2017-10-20,16.317,16.317,16.317,16.317,108,0
2017-10-23,16.381,16.381,16.168,16.168,1587,0
2017-10-24,16.168,16.168,16.018,16.018,679,0
2017-10-27,15.78,16.137,15.78,15.78,646,0
2017-11-01,15.76,15.806,15.72,15.72,3458,0
2017-11-03,15.8,15.8,15.8,15.8,2705,0
2017-11-07,15.8,15.82,15.8,15.82,1143,0
2017-11-09,15.8,15.8,15.8,15.8,202,0
2017-11-10,15.8,15.944,15.8,15.944,909,0
