Date,Open,High,Low,Close,Volume,OpenInt
2007-01-04,9.4505,9.4505,9.4505,9.4505,0,0
2007-01-05,11.813,11.813,11.341,11.624,272608,0
2007-01-08,11.577,11.624,11.577,11.596,68456,0
2007-01-09,11.577,11.614,11.577,11.577,183645,0
2007-01-10,11.529,11.549,11.482,11.529,76627,0
2007-01-11,11.387,11.529,11.387,11.482,29623,0
2007-01-12,11.435,11.492,11.435,11.454,30283,0
2007-01-16,11.387,11.482,11.387,11.426,10905,0
2007-01-17,11.387,11.407,11.349,11.387,41442,0
2007-01-18,11.397,11.482,11.387,11.435,17211,0
2007-01-19,11.482,11.482,11.341,11.359,25596,0
2007-01-22,11.341,11.426,11.341,11.341,29581,0
2007-01-23,11.341,11.387,11.218,11.293,20050,0
2007-01-24,11.246,11.341,11.199,11.341,32689,0
2007-01-25,11.341,11.359,11.331,11.331,13440,0
2007-01-26,11.123,11.341,11.123,11.341,3355,0
2007-01-29,11.151,11.341,11.151,11.246,14984,0
2007-01-30,11.161,11.293,11.161,11.293,1107,0
2007-01-31,11.171,11.387,11.171,11.341,15870,0
2007-02-01,11.208,11.387,11.189,11.199,10632,0
2007-02-02,11.199,11.341,11.199,11.274,5069,0
2007-02-06,11.341,11.341,11.264,11.264,2281,0
2007-02-07,11.293,11.331,11.293,11.293,1376,0
2007-02-08,11.246,11.274,11.236,11.236,1930,0
2007-02-09,11.246,11.246,11.246,11.246,530,0
2007-02-12,11.171,11.171,11.151,11.151,2963,0
2007-02-13,11.199,11.218,11.151,11.171,13897,0
2007-02-14,11.218,11.218,11.151,11.151,5105,0
2007-02-15,11.171,11.199,11.171,11.199,10607,0
2007-02-16,11.114,11.199,11.114,11.199,7770,0
2007-02-20,11.114,11.246,11.114,11.151,7029,0
2007-02-21,11.189,11.199,11.151,11.151,730,0
2007-02-22,11.151,11.199,11.151,11.151,7715,0
2007-02-23,11.151,11.179,11.104,11.104,1841,0
2007-02-26,11.151,11.151,11.104,11.104,2637,0
2007-02-27,11.104,11.133,10.915,11.019,8102,0
2007-02-28,11.057,11.133,11.057,11.057,8464,0
2007-03-01,11.029,11.029,10.963,10.963,1634,0
2007-03-02,11,11.048,11,11.048,3606,0
2007-03-05,11.057,11.057,10.963,10.963,16646,0
2007-03-06,10.981,10.981,10.773,10.773,15753,0
2007-03-07,10.963,10.963,10.801,10.868,11480,0
2007-03-08,10.915,10.915,10.868,10.868,5714,0
2007-03-09,10.868,10.934,10.868,10.868,10168,0
2007-03-12,10.783,10.783,10.688,10.688,2791,0
2007-03-13,10.688,10.726,10.49,10.5,21676,0
2007-03-14,10.443,10.67,10.443,10.67,18242,0
2007-03-15,10.726,10.726,10.405,10.528,9345,0
2007-03-16,10.528,10.603,10.433,10.603,14391,0
2007-03-19,10.528,10.537,10.443,10.537,8998,0
2007-03-20,10.537,10.537,10.49,10.49,6767,0
2007-03-21,10.443,10.49,10.415,10.415,7206,0
2007-03-22,10.49,10.537,10.452,10.49,3065,0
2007-03-23,10.49,10.537,10.461,10.537,16838,0
2007-03-26,10.585,10.623,10.48,10.528,10019,0
2007-03-27,10.585,10.623,10.565,10.623,7340,0
2007-03-28,10.678,10.678,10.678,10.678,1058,0
2007-03-29,10.821,10.915,10.708,10.878,5966,0
2007-03-30,10.83,10.868,10.698,10.849,9138,0
2007-04-02,10.868,10.868,10.868,10.868,109,0
2007-04-03,10.868,10.868,10.868,10.868,556,0
2007-04-04,10.868,10.963,10.868,10.963,5489,0
2007-04-05,10.934,10.934,10.821,10.868,6177,0
2007-04-09,10.773,10.773,10.773,10.773,3175,0
2007-04-10,10.773,10.963,10.773,10.963,2355,0
2007-04-11,10.783,10.783,10.783,10.783,238,0
2007-04-13,10.868,10.868,10.868,10.868,3078,0
2007-04-16,10.868,11.048,10.868,11.048,12317,0
2007-04-17,10.793,11,10.773,11,4952,0
2007-04-18,10.773,10.953,10.773,10.943,1566,0
2007-04-19,10.953,10.953,10.868,10.943,1031,0
2007-04-20,10.953,10.953,10.783,10.783,565,0
2007-04-23,10.868,10.868,10.773,10.83,3973,0
2007-04-24,10.773,10.868,10.773,10.783,8262,0
2007-04-25,10.821,10.868,10.783,10.868,12166,0
2007-04-26,10.821,10.915,10.821,10.915,2864,0
2007-04-27,10.868,10.953,10.868,10.953,6695,0
2007-04-30,10.868,10.868,10.811,10.821,5804,0
2007-05-01,10.793,10.868,10.783,10.868,1392,0
2007-05-02,10.801,10.801,10.793,10.793,2116,0
2007-05-03,10.858,10.858,10.793,10.793,383,0
2007-05-04,10.84,11.038,10.84,11.038,2963,0
2007-05-08,10.915,10.924,10.915,10.915,1829,0
2007-05-11,10.868,10.886,10.868,10.886,2513,0
2007-05-14,10.924,10.963,10.924,10.924,5014,0
2007-05-16,10.943,10.943,10.943,10.943,530,0
2007-05-17,10.963,10.963,10.934,10.934,9717,0
2007-05-21,10.906,10.906,10.868,10.868,1379,0
2007-05-22,11.029,11.057,11.029,11.029,6101,0
2007-05-23,11.057,11.057,10.868,10.868,5290,0
2007-05-25,10.868,10.963,10.868,10.868,9315,0
2007-05-29,10.868,11.104,10.868,11.048,4023,0
2007-05-30,10.868,10.906,10.868,10.906,2676,0
2007-05-31,10.878,10.878,10.868,10.868,847,0
2007-06-01,10.878,10.878,10.868,10.868,1577,0
2007-06-04,10.868,10.924,10.868,10.924,1390,0
2007-06-07,10.868,10.868,10.868,10.868,134,0
2007-06-08,10.878,10.878,10.868,10.868,3165,0
2007-06-11,10.953,10.953,10.868,10.868,63936,0
2007-06-12,10.868,10.868,10.868,10.868,1904,0
2007-06-14,10.793,10.858,10.793,10.801,4776,0
2007-06-15,10.858,10.858,10.858,10.858,899,0
2007-06-19,10.821,10.868,10.821,10.868,3386,0
2007-06-21,10.821,10.821,10.821,10.821,908,0
2007-06-22,10.83,10.83,10.773,10.773,5421,0
2007-06-25,10.783,10.783,10.678,10.678,5379,0
2007-06-26,10.678,10.678,10.678,10.678,109,0
2007-06-27,10.726,10.726,10.678,10.678,2417,0
2007-06-28,10.678,10.678,10.678,10.678,3323,0
2007-06-29,10.631,10.631,10.631,10.631,4085,0
2007-07-02,10.631,10.631,10.565,10.631,805,0
2007-07-03,10.631,10.631,10.395,10.395,3280,0
2007-07-05,10.405,10.405,10.405,10.405,319,0
2007-07-06,10.395,10.405,10.395,10.395,1128,0
2007-07-09,10.395,10.395,10.263,10.32,2751,0
2007-07-10,10.348,10.348,10.253,10.253,11666,0
2007-07-12,10.253,10.253,10.207,10.207,11093,0
2007-07-13,10.207,10.207,10.093,10.112,1677,0
2007-07-16,10.093,10.093,9.923,9.932,3576,0
2007-07-17,9.923,9.923,9.4974,9.649,26863,0
2007-07-18,9.649,9.677,9.649,9.677,3748,0
2007-07-19,9.667,9.667,9.611,9.611,3149,0
2007-07-20,9.526,9.526,9.4124,9.4691,10769,0
2007-07-23,9.4974,9.592,9.4974,9.582,1905,0
2007-07-24,9.507,9.517,9.507,9.507,3313,0
2007-07-25,9.507,9.507,9.4505,9.4974,8804,0
2007-07-26,9.4124,9.4124,9.1197,9.1762,9463,0
2007-07-27,9.0912,9.687,8.9871,9.639,11619,0
2007-07-30,9.639,9.998,9.582,9.8,1724,0
2007-07-31,9.942,10.112,9.942,9.989,3065,0
2007-08-01,9.952,9.952,9.659,9.829,3921,0
2007-08-03,9.3743,9.639,9.3743,9.639,2017,0
2007-08-06,9.62,9.62,9.1479,9.2235,3493,0
2007-08-08,9.4505,9.4505,9.4505,9.4505,1800,0
2007-08-09,9.507,9.507,9.4505,9.4505,8676,0
2007-08-10,9.4603,9.4603,9.4603,9.4603,623,0
2007-08-13,9.592,9.592,9.592,9.592,211,0
2007-08-15,9.592,9.63,9.4505,9.63,540,0
2007-08-16,9.4691,9.4691,9.4505,9.4505,2563,0
2007-08-17,9.4505,9.4505,9.4505,9.4505,160,0
2007-08-20,9.687,9.687,9.4505,9.4505,1094,0
2007-08-21,9.734,9.734,9.507,9.544,6029,0
2007-08-22,9.687,9.687,9.544,9.639,3178,0
2007-08-24,9.544,9.544,9.544,9.544,1058,0
2007-08-27,9.544,9.544,9.544,9.544,1216,0
2007-08-28,9.544,9.544,9.4603,9.4603,1696,0
2007-08-29,9.544,9.544,9.4505,9.544,5820,0
2007-08-30,9.3557,9.923,9.3089,9.923,4999,0
2007-08-31,9.734,9.734,9.649,9.649,1758,0
2007-09-04,10.292,10.292,9.829,9.857,3667,0
2007-09-05,9.904,9.904,9.904,9.904,953,0
2007-09-06,9.932,9.932,9.431,9.639,2857,0
2007-09-07,9.696,10.008,9.696,9.998,1508,0
2007-09-10,9.857,9.857,9.857,9.857,211,0
2007-09-11,9.857,9.857,9.857,9.857,603,0
2007-09-12,9.866,9.866,9.554,9.554,2327,0
2007-09-14,9.582,9.582,9.2613,9.4505,1618,0
2007-09-18,9.4505,9.677,9.4505,9.63,2011,0
2007-09-19,9.819,9.819,9.819,9.819,1165,0
2007-09-20,9.734,9.734,9.544,9.687,1376,0
2007-09-24,9.687,9.687,9.687,9.687,1058,0
2007-09-25,9.544,9.639,9.4505,9.592,6031,0
2007-09-26,9.592,9.592,9.592,9.592,9680,0
2007-09-27,9.602,9.602,9.602,9.602,666,0
2007-10-01,9.639,9.639,9.602,9.602,1460,0
2007-10-02,9.639,9.677,9.639,9.677,1182,0
2007-10-03,9.687,9.687,9.687,9.687,173,0
2007-10-08,9.696,9.696,9.649,9.649,530,0
2007-10-11,9.734,9.734,9.734,9.734,2751,0
2007-10-12,9.715,9.715,9.715,9.715,486,0
2007-10-17,9.705,9.705,9.639,9.639,600,0
2007-10-18,9.592,9.592,9.592,9.592,211,0
2007-10-19,9.592,9.602,9.574,9.574,1129,0
2007-10-22,9.574,9.602,9.574,9.602,319,0
2007-10-23,9.602,9.602,9.4603,9.4974,2963,0
2007-10-24,9.4974,9.4974,9.4505,9.4974,6516,0
2007-10-26,9.4505,9.4505,9.4505,9.4505,741,0
2007-10-29,9.4505,9.4505,9.4505,9.4505,20272,0
2007-10-30,9.4505,9.4505,9.4505,9.4505,2064,0
2007-10-31,9.715,9.715,9.715,9.715,319,0
2007-11-01,9.526,9.744,9.526,9.744,1547,0
2007-11-05,9.724,9.724,9.724,9.724,1058,0
2007-11-06,9.4974,9.63,9.4974,9.63,847,0
2007-11-07,9.4505,9.4505,9.4505,9.4505,1364,0
2007-11-08,9.4505,9.4505,9.2613,9.2805,3332,0
2007-11-13,9.3557,9.3557,9.3557,9.3557,461,0
2007-11-15,9.3089,9.3089,9.3089,9.3089,2327,0
2007-11-16,9.4026,9.4505,9.4026,9.4505,2646,0
2007-11-19,9.3557,9.3557,9.2613,9.2613,423,0
2007-11-20,9.3557,9.4505,9.2613,9.2613,3179,0
2007-11-21,9.1668,9.1668,9.1668,9.1668,530,0
2007-11-26,9.1668,9.1668,9.1668,9.1668,1058,0
2007-11-27,9.0724,9.0817,8.836,8.9778,7330,0
2007-11-28,8.8927,8.9778,8.8927,8.9778,3806,0
2007-11-30,8.7604,8.8927,8.7604,8.8832,1556,0
2007-12-03,9.025,9.1197,9.025,9.1197,6537,0
2007-12-04,9.0724,9.0724,9.0724,9.0724,433,0
2007-12-05,9.0724,9.0724,8.8643,9.0724,741,0
2007-12-06,9.0724,9.0724,8.836,8.9871,1693,0
2007-12-07,9.025,9.0724,9.025,9.0724,3561,0
2007-12-10,9.0724,9.1668,8.6659,9.025,3493,0
2007-12-11,9.11,9.11,9.11,9.11,617,0
2007-12-12,9.1197,9.1197,9.1197,9.1197,811,0
2007-12-14,9.0724,9.0724,9.0724,9.0724,530,0
2007-12-17,9.025,9.025,9.025,9.025,786,0
2007-12-18,9.0345,9.1197,9.025,9.1197,9145,0
2007-12-21,9.1668,9.3557,9.1668,9.3557,6462,0
2007-12-26,9.1668,9.1668,9.0724,9.0724,211,0
2007-12-27,9.1197,9.1197,9.1197,9.1197,4046,0
2007-12-31,9.1197,9.1573,8.9778,9.025,13015,0
2008-01-02,9.0439,9.2141,9.0439,9.1006,6907,0
2008-01-04,9.025,9.025,8.9778,8.9966,3068,0
2008-01-07,8.9778,8.9966,8.9778,8.9778,1270,0
2008-01-08,9.3089,9.3089,9.025,9.025,7191,0
2008-01-09,9.025,9.025,9.025,9.025,969,0
2008-01-10,9.025,9.025,9.025,9.025,8994,0
2008-01-14,9.025,9.025,9.025,9.025,211,0
2008-01-15,9.025,9.0724,9.025,9.0724,3704,0
2008-01-16,9.1197,9.1197,9.025,9.0724,4061,0
2008-01-17,9.025,9.025,9.025,9.025,1054,0
2008-01-18,9.1197,9.1197,9.1197,9.1197,1058,0
2008-01-22,8.9778,8.9778,8.9778,8.9778,5608,0
2008-01-23,8.9778,9.2613,8.9778,8.9778,1967,0
2008-01-24,8.9778,9.2805,8.9778,9.2805,2539,0
2008-01-25,8.9966,9.346,8.9966,9.025,10360,0
2008-01-28,9.0439,9.0439,8.6565,8.6565,2591,0
2008-01-29,9.025,9.2141,9.025,9.2141,265,0
2008-01-30,9.2613,9.687,9.2613,9.611,14951,0
2008-01-31,9.829,9.829,9.639,9.639,2164,0
2008-02-01,9.62,10.065,9.592,9.715,3174,0
2008-02-04,9.782,9.782,9.782,9.782,530,0
2008-02-06,9.809,10.112,9.809,10.112,594,0
2008-02-07,9.97,9.97,9.97,9.97,2116,0
2008-02-08,10.395,10.49,10.207,10.225,24951,0
2008-02-11,10.33,10.33,10.253,10.253,423,0
2008-02-12,10.395,10.405,10.386,10.395,12275,0
2008-02-13,10.395,10.395,10.395,10.395,5925,0
2008-02-15,10.443,10.443,10.348,10.348,5290,0
2008-02-19,10.395,10.395,10.395,10.395,15323,0
2008-02-20,10.301,10.301,10.301,10.301,109,0
2008-02-21,10.443,10.443,10.301,10.395,24676,0
2008-02-22,10.395,10.395,10.395,10.395,13119,0
2008-02-25,10.395,10.443,10.395,10.395,11852,0
2008-02-26,10.395,10.405,10.376,10.405,7808,0
2008-02-27,10.395,10.395,10.395,10.395,1058,0
2008-02-28,10.405,10.528,10.405,10.528,4591,0
2008-02-29,10.443,10.585,10.443,10.585,15573,0
2008-03-04,10.508,10.508,10.395,10.395,165800,0
2008-03-05,10.348,10.443,10.348,10.443,27773,0
2008-03-06,10.443,10.48,10.443,10.443,19609,0
2008-03-07,10.443,10.5,10.443,10.49,11915,0
2008-03-10,10.631,10.67,10.565,10.565,40715,0
2008-03-11,10.49,10.565,10.49,10.49,2327,0
2008-03-12,10.49,10.49,10.395,10.395,11852,0
2008-03-13,10.395,10.395,10.358,10.395,3596,0
2008-03-14,10.395,10.395,10.348,10.376,5397,0
2008-03-17,10.159,10.168,10.159,10.159,655,0
2008-03-18,10.159,10.32,10.159,10.32,7537,0
2008-03-19,10.168,10.395,10.168,10.395,6740,0
2008-03-20,10.112,10.292,10.112,10.292,211,0
2008-03-24,9.932,9.932,9.932,9.932,109,0
2008-03-25,10.33,10.48,10.33,10.395,4906,0
2008-03-26,10.31,10.395,10.31,10.31,1270,0
2008-03-27,10.348,10.395,10.348,10.348,2539,0
2008-03-28,10.301,10.348,10.301,10.31,4915,0
2008-04-10,9.952,9.96,9.923,9.96,423,0
2008-04-11,9.942,10.159,9.942,10.159,953,0
2008-04-15,10.159,10.168,10.159,10.159,7493,0
2008-04-16,10.168,10.168,10.159,10.159,4713,0
2008-04-18,10.159,10.159,10.159,10.159,635,0
2008-04-21,10.159,10.159,10.159,10.159,211,0
2008-04-22,10.159,10.386,10.159,10.168,1165,0
2008-04-23,10.159,10.159,10.159,10.159,211,0
2008-04-24,10.159,10.159,10.159,10.159,211,0
2008-04-25,10.159,10.159,10.159,10.159,660,0
2008-04-28,10.159,10.159,10.159,10.159,319,0
2008-04-29,10.159,10.207,10.159,10.159,2433,0
2008-04-30,10.159,10.159,10.159,10.159,319,0
2008-05-01,10.159,10.159,10.159,10.159,656,0
2008-05-02,10.159,10.159,10.159,10.159,635,0
2008-05-05,10.168,10.168,10.159,10.159,423,0
2008-05-06,10.159,10.159,10.159,10.159,211,0
2008-05-07,10.159,10.159,10.159,10.159,211,0
2008-05-08,10.159,10.159,10.159,10.159,302,0
2008-05-09,10.159,10.159,10.159,10.159,196,0
2008-05-12,10.168,10.168,10.168,10.168,196,0
2008-05-13,10.168,10.168,10.168,10.168,152,0
2008-05-14,10.168,10.168,10.168,10.168,152,0
2008-05-15,10.168,10.168,10.159,10.159,898,0
2008-05-16,10.168,10.168,9.942,9.942,20960,0
2008-05-19,10.292,10.292,10.292,10.292,635,0
2008-05-21,10.282,10.282,10.282,10.282,211,0
2008-05-22,10.282,10.292,10.178,10.207,32064,0
2008-05-28,10.207,10.216,10.207,10.216,8098,0
2008-05-30,10.253,10.395,10.207,10.207,6769,0
2008-06-04,10.207,10.301,10.207,10.301,1481,0
2008-06-05,10.253,10.253,10.253,10.253,8994,0
2008-06-06,10.253,10.253,10.253,10.253,1165,0
2008-06-11,10.253,10.253,10.253,10.253,1108,0
2008-06-12,10.301,10.301,10.301,10.301,848,0
2008-06-16,10.301,10.348,10.301,10.348,319,0
2008-06-17,10.301,10.32,10.301,10.32,22766,0
2008-06-19,10.301,10.338,10.301,10.301,1058,0
2008-06-20,10.301,10.301,10.301,10.301,3596,0
2008-06-23,10.301,10.301,10.273,10.292,9388,0
2008-06-25,10.273,10.273,10.273,10.273,1038,0
2008-06-30,10.273,10.273,10.273,10.273,5704,0
2008-07-01,10.273,10.273,10.273,10.273,2011,0
2008-07-02,10.386,10.386,10.273,10.273,11218,0
2008-07-03,10.253,10.301,10.253,10.301,4444,0
2008-07-07,10.282,10.282,10.253,10.273,7494,0
2008-07-08,10.282,10.282,10.273,10.273,53011,0
2008-07-09,10.301,10.348,10.273,10.273,59470,0
2008-07-11,10.282,10.282,10.253,10.253,4342,0
2008-07-14,10.159,10.159,9.4974,9.932,1693,0
2008-07-15,9.4788,9.574,9.1952,9.4505,3651,0
2008-07-16,9.1479,9.1479,9.0724,9.0724,635,0
2008-07-18,9.346,9.346,9.346,9.346,319,0
2008-07-22,9.431,9.582,9.431,9.582,1446,0
2008-07-24,10.405,10.405,10.122,10.122,635,0
2008-07-29,9.677,9.913,9.677,9.913,340,0
2008-08-01,9.809,9.923,9.782,9.923,5300,0
2008-08-04,9.829,9.829,9.782,9.809,1885,0
2008-08-11,10.338,10.348,10.207,10.348,13611,0
2008-08-15,9.8,10.292,9.659,9.659,6733,0
2008-08-18,9.8,9.8,9.659,9.659,740,0
2008-08-19,9.4505,9.4505,8.9778,9.4505,4774,0
2008-08-20,10.017,10.017,9.4603,9.4974,2223,0
2008-08-21,9.592,9.592,9.592,9.592,1055,0
2008-08-22,10.093,10.093,10.093,10.093,1270,0
2008-08-25,9.696,10.207,9.1289,9.829,5480,0
2008-08-26,9.724,9.875,9.724,9.838,1270,0
2008-08-27,9.829,9.932,9.829,9.923,5743,0
2008-08-28,9.923,9.923,9.923,9.923,1284,0
2008-09-02,9.923,9.923,9.923,9.923,1058,0
2008-09-04,10.338,10.338,9.923,9.923,1693,0
2008-09-05,9.923,9.923,9.923,9.923,3430,0
2008-09-08,9.923,9.952,9.923,9.923,4529,0
2008-09-09,9.923,9.923,9.923,9.923,109,0
2008-09-11,9.923,10.017,9.687,9.838,4233,0
2008-09-12,9.875,9.875,9.875,9.875,7406,0
2008-09-15,9.866,10.055,9.866,10.055,1270,0
2008-09-16,9.838,9.838,9.838,9.838,109,0
2008-09-17,9.602,9.97,9.025,9.829,19337,0
2008-09-18,9.592,9.592,9.1197,9.1197,530,0
2008-09-19,9.4407,9.4505,9.4407,9.4505,224,0
2008-09-22,8.7792,9.4505,8.7225,8.7225,5311,0
2008-09-25,9.1384,9.1668,9.1384,9.1668,423,0
2008-09-26,9.1668,9.1668,9.1668,9.1668,10793,0
2008-09-29,9.2613,9.2613,8.9778,9.2141,1058,0
2008-10-03,9.2141,9.2141,9.2141,9.2141,211,0
2008-10-06,9.0724,9.0724,9.0627,9.0724,2857,0
2008-10-07,9.838,9.923,9.0724,9.923,4760,0
2008-10-08,9.0724,9.0724,8.6943,8.6943,423,0
2008-10-09,8.7132,8.7132,8.7132,8.7132,109,0
2008-10-10,8.6943,9.025,8.269,8.6943,2743,0
2008-10-13,8.836,9.2046,8.836,9.2046,741,0
2008-10-14,9.2141,9.2141,9.1573,9.2141,1376,0
2008-10-15,9.025,9.4505,8.5525,8.7321,9840,0
2008-10-17,8.7414,8.7414,8.7414,8.7414,109,0
2008-10-21,9.639,9.639,9.639,9.639,211,0
2008-10-22,9.639,9.639,9.639,9.639,109,0
2008-10-24,8.6943,8.9778,7.7964,8.269,953,0
2008-10-30,8.5618,8.5618,8.5618,8.5618,109,0
2008-10-31,8.5618,8.6943,7.9382,8.458,1376,0
2008-11-03,8.5242,8.5242,8.5242,8.5242,109,0
2008-11-04,8.6943,8.6943,8.6943,8.6943,211,0
2008-11-10,8.5618,8.5618,8.5618,8.5618,109,0
2008-11-12,8.7414,8.7414,8.7414,8.7414,1103,0
2008-11-13,8.7414,8.7414,8.7414,8.7414,264,0
2008-11-18,8.9778,9.639,8.9778,9.4974,37957,0
2008-11-19,8.1744,8.7414,8.1744,8.7414,741,0
2008-11-20,8.7414,8.7414,8.7414,8.7414,1742,0
2008-11-21,8.7414,8.7414,8.7414,8.7414,530,0
2008-11-24,8.8643,8.8643,8.7414,8.7414,8361,0
2008-11-25,8.8549,9.4974,8.7414,9.4505,39894,0
2008-11-28,8.77,8.77,8.77,8.77,530,0
2008-12-02,9.4505,9.4974,8.9778,9.4974,25185,0
2008-12-05,8.9778,8.9778,8.9778,8.9778,1587,0
2008-12-08,8.9778,9.4505,8.9778,8.9778,2433,0
2008-12-09,8.9778,9.4974,8.9778,9.4974,11746,0
2008-12-10,9.4505,9.4505,9.4505,9.4505,5290,0
2008-12-11,8.9778,9.4505,8.9778,9.3089,8137,0
2008-12-15,9.4505,9.4505,9.4505,9.4505,3185,0
2008-12-24,8.9871,8.9871,8.9871,8.9871,319,0
2008-12-29,8.7414,9.2141,8.7414,9.2141,2593,0
2008-12-30,9.582,9.582,8.9778,8.9778,4798,0
2008-12-31,8.9778,9.592,8.9778,9.592,1060,0
2009-01-05,9.592,9.592,9.4691,9.4691,2433,0
2009-01-08,9.4974,9.4974,9.4876,9.4974,1704,0
2009-01-12,9.4974,9.4974,9.4974,9.4974,10582,0
2009-01-13,8.9778,8.9778,8.9778,8.9778,741,0
2009-01-14,9.4974,9.4974,9.4974,9.4974,211,0
2009-01-27,8.9778,8.9778,8.9778,8.9778,211,0
2009-01-29,9.2141,9.2141,9.2141,9.2141,1058,0
2009-01-30,8.9778,8.9778,8.9778,8.9778,264,0
2009-02-04,8.9778,8.9778,8.9778,8.9778,5239,0
2009-02-10,8.9778,8.9778,8.9778,8.9778,211,0
2009-02-13,9.0724,9.0724,9.0724,9.0724,423,0
2009-02-17,8.9778,8.9778,8.9778,8.9778,804,0
2009-02-18,8.9778,8.9778,8.9778,8.9778,1058,0
2009-02-20,8.9778,8.9778,8.9778,8.9778,1165,0
2009-02-23,8.9778,8.9778,8.5431,8.9778,6387,0
2009-02-26,8.9778,8.9778,8.9778,8.9778,953,0
2009-02-27,8.9778,8.9778,8.9778,8.9778,5456,0
2009-03-02,8.9778,8.9871,8.9778,8.9778,2807,0
2009-03-03,8.9778,8.9778,8.9778,8.9778,794,0
2009-03-04,9.2141,9.2141,8.9778,8.9778,9414,0
2009-03-05,8.9778,8.9778,8.9778,8.9778,7997,0
2009-03-06,8.9778,8.9778,8.9778,8.9778,6753,0
2009-03-11,8.7414,8.7414,8.5053,8.5053,530,0
2009-03-17,8.4108,8.4108,8.269,8.269,741,0
2009-03-19,7.4468,7.7682,7.4468,7.7682,211,0
2009-03-20,7.7682,9.4124,7.6547,9.4124,1404,0
2009-03-23,7.995,8.9778,7.6642,8.5903,2920,0
2009-03-25,8.1272,8.1272,7.3335,8.0328,3040,0
2009-03-26,7.8627,8.1272,7.7964,8.1272,1800,0
2009-03-31,7.4752,7.4752,7.4752,7.4752,109,0
2009-04-03,7.806,7.806,7.806,7.806,236,0
2009-04-07,8.0328,8.0328,8.0328,8.0328,1943,0
2009-04-08,8.5053,8.5053,8.5053,8.5053,58958,0
2009-04-09,8.269,8.9778,8.269,8.9778,3263,0
2009-04-13,8.3068,8.3068,8.3068,8.3068,264,0
2009-04-14,8.902,8.921,8.902,8.921,530,0
2009-04-16,8.5336,8.5431,8.5336,8.5431,319,0
2009-04-20,8.9778,8.9778,8.9778,8.9778,211,0
2009-04-24,8.9493,8.9778,8.8076,8.9778,3280,0
2009-04-28,8.6659,8.6659,8.5053,8.5053,441,0
2009-05-04,8.5053,8.5053,8.5053,8.5053,3175,0
2009-05-05,8.5053,8.5053,8.5053,8.5053,2291,0
2009-05-07,8.751,8.751,8.5053,8.5053,841,0
2009-05-08,8.5053,8.5053,8.5053,8.5053,2331,0
2009-05-15,8.5053,8.5053,8.5053,8.5053,211,0
2009-05-21,8.5053,8.5053,8.5053,8.5053,2116,0
2009-05-22,8.5336,8.5336,8.5053,8.5053,671,0
2009-05-26,8.5618,8.5618,8.5618,8.5618,1412,0
2009-05-28,8.5053,8.5336,8.5053,8.5053,338,0
2009-05-29,8.902,8.902,8.902,8.902,115,0
2009-06-03,8.5336,8.5336,8.5053,8.5146,530,0
2009-06-08,8.5053,8.5053,8.5053,8.5053,2116,0
2009-06-09,8.9778,8.9778,8.9778,8.9778,4992,0
2009-06-12,8.5053,8.5053,8.5053,8.5053,211,0
2009-06-15,8.5053,8.5053,8.5053,8.5053,423,0
2009-06-16,8.5053,8.5053,8.5053,8.5053,8548,0
2009-06-17,8.7414,8.7414,8.7414,8.7414,1058,0
2009-06-22,8.2878,8.5053,8.2878,8.5053,1262,0
2009-07-06,8.269,8.269,8.269,8.269,530,0
2009-07-07,8.269,8.269,8.269,8.269,741,0
2009-07-08,8.269,8.269,8.269,8.269,380,0
2009-07-09,8.269,8.269,8.269,8.269,109,0
2009-07-16,8.269,8.269,8.269,8.269,126,0
2009-07-17,8.269,8.269,8.269,8.269,5290,0
2009-07-24,8.269,8.269,8.269,8.269,0,0
2009-07-27,8.269,8.269,8.269,8.269,0,0
2009-07-28,8.269,8.3634,8.269,8.3634,343,0
2009-07-29,8.3634,8.3634,8.3634,8.3634,0,0
2009-07-30,8.3634,8.3634,8.3634,8.3634,0,0
2009-07-31,8.3634,8.3634,8.3634,8.3634,0,0
2009-08-03,8.3634,8.3634,8.3634,8.3634,0,0
2009-08-04,8.3634,8.3634,8.3634,8.3634,0,0
2009-08-05,8.269,8.269,8.269,8.269,476,0
2009-08-06,8.269,8.269,8.269,8.269,0,0
2009-08-07,8.269,8.269,8.269,8.269,0,0
2009-08-10,8.269,8.269,8.269,8.269,0,0
2009-08-11,8.269,8.269,8.269,8.269,0,0
2009-08-12,8.269,8.269,8.269,8.269,0,0
2009-08-13,8.269,8.269,8.269,8.269,0,0
2009-08-14,8.269,8.269,8.269,8.269,0,0
2009-08-19,8.2974,8.2974,8.269,8.269,2233,0
2009-08-20,8.269,8.5053,8.269,8.5053,11034,0
2009-08-21,8.269,8.269,8.269,8.269,1436,0
2009-08-24,8.5053,8.5053,8.5053,8.5053,11110,0
2009-08-25,8.5053,8.5053,8.5053,8.5053,0,0
2009-08-26,8.269,8.269,8.269,8.269,109,0
2009-08-27,8.3068,8.3068,8.269,8.269,211,0
2009-08-28,8.5053,8.5053,8.5053,8.5053,11006,0
2009-09-01,8.5053,8.5053,8.5053,8.5053,12062,0
2009-09-03,8.647,8.647,8.5053,8.5053,2730,0
2009-09-08,8.5053,8.5053,8.5053,8.5053,1058,0
2009-09-09,8.5053,8.5053,8.5053,8.5053,15344,0
2009-09-10,8.5053,8.6092,8.5053,8.6092,3183,0
2009-09-23,8.5053,8.5053,8.5053,8.5053,211,0
2009-09-24,8.5053,8.5053,8.5053,8.5053,534,0
2009-09-25,8.5053,8.5053,8.5053,8.5053,211,0
2009-09-30,8.5053,8.5053,8.269,8.269,806,0
2009-10-07,8.3162,8.3162,8.3162,8.3162,1005,0
2009-10-08,8.269,8.269,8.269,8.269,147,0
2009-10-09,8.269,8.269,8.269,8.269,17287,0
2009-10-12,8.269,8.269,8.269,8.269,109,0
2009-10-13,8.0707,8.0707,8.0328,8.0328,211,0
2009-10-14,8.0707,8.0707,8.0707,8.0707,109,0
2009-10-15,8.061,8.0799,8.0328,8.0328,6770,0
2009-10-16,8.0328,8.0328,7.409,7.409,1034,0
2009-10-20,7.6453,7.6453,7.6453,7.6453,319,0
2009-10-21,7.5885,7.5885,7.5885,7.5885,211,0
2009-10-28,7.5791,7.5791,7.5791,7.5791,264,0
2009-11-02,8.25,8.25,8.25,8.25,109,0
2009-11-03,8.4202,8.4297,7.5697,7.5697,3246,0
2009-11-05,7.598,7.6547,7.5697,7.5697,530,0
2009-11-06,7.6453,8.9305,7.6453,8.9305,3557,0
2009-11-09,8.7887,8.7887,7.9382,7.9382,3505,0
2009-11-23,7.9572,7.9572,7.9382,7.9382,116890,0
2009-11-24,7.5603,7.5603,7.5603,7.5603,109,0
2009-11-25,7.9854,7.9854,7.9854,7.9854,530,0
2009-11-30,7.9382,7.9382,7.9382,7.9382,847,0
2009-12-02,7.6925,7.6925,7.5603,7.5603,4686,0
2009-12-03,7.702,7.702,7.5603,7.5603,423,0
2009-12-07,7.702,7.702,7.702,7.702,319,0
2009-12-15,7.5603,7.8909,7.5129,7.5603,1325,0
2009-12-16,7.5129,7.872,7.4656,7.7492,640,0
2009-12-21,7.5603,7.5791,7.5603,7.5603,988,0
2009-12-30,7.1822,7.5603,7.1822,7.5603,319,0
2009-12-31,7.1348,7.5035,7.1348,7.5035,847,0
2010-01-04,7.0216,7.0216,6.9932,6.9932,478,0
2010-01-07,7.5603,7.5603,7.5603,7.5603,211,0
2010-01-15,7.0026,7.0026,7.0026,7.0026,217,0
2010-01-20,7.4656,7.4656,7.4656,7.4656,109,0
2010-01-21,7.0121,7.0216,6.9932,6.9932,1625,0
2010-01-25,7.4656,7.4656,7.4656,7.4656,109,0
2010-01-27,6.9932,7.5603,6.8513,7.5603,2273,0
2010-01-28,7.4184,7.4184,6.9459,6.9459,211,0
2010-01-29,7.0877,7.0877,7.0877,7.0877,109,0
2010-02-01,6.9932,7.0026,6.8513,6.8891,3303,0
2010-02-02,6.8513,6.8513,6.8513,6.8513,2629,0
2010-02-04,6.9932,6.9932,6.9932,6.9932,319,0
2010-02-09,6.8513,6.8513,6.8513,6.8513,158,0
2010-02-12,7.0689,7.0783,7.0689,7.0783,1058,0
2010-02-24,6.9932,6.9932,6.9932,6.9932,176,0
2010-02-26,6.9459,6.9459,6.8325,6.8513,4959,0
2010-03-01,6.9459,6.9459,6.9459,6.9459,102743,0
2010-03-02,6.9459,6.9459,6.9459,6.9459,109,0
2010-03-03,6.861,6.861,6.8513,6.8513,498,0
2010-03-05,6.8513,6.8513,6.8325,6.8513,635,0
2010-03-09,6.379,6.6153,6.379,6.6057,1058,0
2010-03-10,6.6153,6.6153,6.5679,6.5679,1128,0
2010-03-12,6.0199,7.0877,6.0199,6.9932,5715,0
2010-03-15,7.6925,7.6925,6.7286,6.8513,31756,0
2010-03-16,6.8513,6.8513,6.8513,6.8513,132271,0
2010-03-17,7.5414,7.5603,6.8513,6.8513,2888,0
2010-03-18,6.8702,6.8702,6.861,6.861,530,0
2010-03-19,7.5603,7.5603,7.3239,7.4563,10045,0
2010-03-22,6.7097,7.5603,6.7097,7.5603,4423,0
2010-03-23,7.409,7.5603,7.409,7.5129,3787,0
2010-03-26,7.5603,7.5603,7.0499,7.5603,4183,0
2010-03-30,7.0783,7.5603,7.0689,7.5129,3924,0
2010-03-31,7.5603,7.5603,7.4468,7.4468,12124,0
2010-04-01,7.2862,7.2956,7.2862,7.2956,3502,0
2010-04-06,7.8627,7.8816,7.5603,7.6169,3788,0
2010-04-09,7.4656,7.7682,7.2956,7.2956,6198,0
2010-04-12,7.2956,7.5603,7.2956,7.4184,5909,0
2010-04-13,7.3712,7.5507,7.3712,7.5507,830,0
2010-04-15,7.3712,7.5603,7.3712,7.5507,8120,0
2010-04-16,7.5603,7.5603,7.5603,7.5603,7602,0
2010-04-21,7.409,7.409,7.409,7.409,109,0
2010-04-22,7.5603,7.5603,7.5603,7.5603,635,0
2010-04-23,7.5158,7.5632,7.5158,7.5632,1486,0
2010-04-26,7.5129,7.5603,7.3239,7.5603,1166,0
2010-04-28,7.5603,7.5603,7.5603,7.5603,16930,0
2010-04-29,7.3618,7.3618,7.3618,7.3618,109,0
2010-04-30,7.5603,7.5603,7.5603,7.5603,1481,0
2010-05-03,7.5603,7.5603,7.5603,7.5603,10687,0
2010-05-04,7.3996,7.5603,7.3996,7.5507,4233,0
2010-05-05,7.5791,7.6075,7.4941,7.5603,5079,0
2010-05-10,7.409,7.5318,7.409,7.5318,211,0
2010-05-11,7.3429,7.3429,7.2956,7.2956,3761,0
2010-05-13,7.5603,7.6547,7.5414,7.6547,6352,0
2010-05-14,7.5885,7.598,7.3239,7.3523,1739,0
2010-05-17,7.3429,7.3429,7.3429,7.3429,109,0
2010-05-18,7.4279,7.6075,7.3239,7.4184,12062,0
2010-05-19,7.5791,7.5885,7.2956,7.2956,5604,0
2010-05-20,7.3239,7.39,7.3239,7.39,211,0
2010-05-28,7.3239,7.5414,7.2956,7.5035,530,0
2010-06-01,7.5507,7.5603,7.5507,7.5603,785,0
2010-06-03,7.2956,7.3429,7.2956,7.3429,211,0
2010-06-16,7.3712,7.3712,7.1348,7.1348,1001,0
2010-06-17,7.0216,7.6075,6.5017,6.6153,6031,0
2010-06-23,6.8702,7.0877,6.8702,7.0783,2225,0
2010-06-24,6.6624,6.6624,6.6624,6.6624,211,0
2010-06-29,6.8988,7.2956,6.8988,7.2956,2043,0
2010-06-30,7.5441,7.6205,7.4487,7.4487,847,0
2010-07-07,6.379,6.6436,6.379,6.6436,211,0
2010-07-08,6.6436,6.8231,6.6246,6.8231,3280,0
2010-07-12,6.3411,6.6153,6.3128,6.6153,1165,0
2010-07-15,6.6436,6.6436,6.6153,6.6246,953,0
2010-07-16,6.6153,6.672,6.6153,6.672,2142,0
2010-07-19,6.9932,7.3996,6.9932,7.3996,1226,0
2010-07-20,6.8043,6.8043,6.8043,6.8043,530,0
2010-07-21,7.6264,7.6264,7.6264,7.6264,147,0
2010-07-22,6.6813,6.6813,6.6813,6.6813,130,0
2010-07-26,6.8891,6.8891,6.8891,6.8891,109,0
2010-07-27,6.8043,6.8043,6.8043,6.8043,530,0
2010-07-30,7.0877,7.4656,7.0877,7.4656,423,0
2010-08-02,7.5603,7.5697,7.5603,7.5603,741,0
2010-08-13,7.0404,7.0404,6.8513,6.8513,319,0
2010-08-17,6.861,6.861,6.861,6.861,109,0
2010-08-20,6.861,6.861,6.861,6.861,211,0
2010-08-23,6.8421,6.8513,6.7002,6.7097,3810,0
2010-08-25,6.5585,6.5585,6.3222,6.3222,2499,0
2010-08-26,6.549,6.549,6.5207,6.5207,545,0
2010-09-03,6.6624,7.5035,6.6624,7.5035,530,0
2010-09-17,7.0877,7.0877,7.0877,7.0877,635,0
2010-09-21,6.8988,7.3712,6.8988,7.3712,635,0
2010-09-24,6.8043,6.9932,6.4639,6.6246,1587,0
2010-09-27,6.4735,6.4735,6.19,6.2372,741,0
2010-09-28,6.9459,7.4846,6.3317,7.1633,847,0
2010-09-29,7.2956,7.2956,7.0689,7.0689,211,0
2010-10-01,7.0689,7.0689,7.0026,7.0026,211,0
2010-10-07,6.379,6.379,6.379,6.379,423,0
2010-10-08,6.379,6.379,6.1428,6.1994,1165,0
2010-10-13,6.6813,6.6813,6.2656,6.2656,953,0
2010-10-18,6.4073,6.5207,6.4073,6.5207,211,0
2010-11-01,6.2656,6.2656,6.1428,6.1428,423,0
2010-11-02,6.1616,6.1616,6.1428,6.1428,1058,0
2010-11-03,6.3695,6.3695,6.1428,6.1428,476,0
2010-11-04,6.1428,6.2183,5.9349,5.9349,3045,0
2010-11-09,5.9252,5.9252,5.585,5.6703,847,0
2010-11-10,5.5947,5.5947,5.5947,5.5947,377,0
2010-11-11,5.585,5.585,5.585,5.585,109,0
2010-11-15,5.6703,5.6703,5.5947,5.6703,2783,0
2010-11-17,5.6703,5.6703,5.6703,5.6703,377,0
2010-11-18,5.6703,5.6703,5.6703,5.6703,530,0
2010-11-22,5.9538,5.9538,5.9538,5.9538,395,0
2010-11-23,5.6795,5.6795,5.6795,5.6795,530,0
2010-11-24,5.6795,5.6795,5.6703,5.6703,635,0
2010-11-30,5.625,5.625,5.5776,5.5776,2327,0
2010-12-03,5.6703,5.6703,5.6703,5.6703,1097,0
2010-12-08,5.6703,5.6703,5.6703,5.6703,145,0
2010-12-15,5.6703,5.6703,5.6703,5.6703,17988,0
2010-12-16,5.897,5.9063,5.6703,5.6703,1311,0
2010-12-17,5.5285,5.7174,5.3488,5.4813,4540,0
2010-12-20,5.3678,5.6703,5.3678,5.6703,1587,0
2010-12-21,5.7552,5.7552,5.6513,5.6513,635,0
2010-12-22,5.6513,5.6606,5.5947,5.6606,6244,0
2010-12-23,5.7552,5.897,5.5285,5.6606,3703,0
2010-12-27,5.3867,5.7363,5.3583,5.6324,426,0
2010-12-29,5.5672,5.5962,5.5672,5.5962,4427,0
2010-12-30,5.3861,5.3861,5.3861,5.3861,183,0
2010-12-31,5.4322,5.7415,5.4032,5.5772,2327,0
2011-01-05,5.6703,5.6703,5.6703,5.6703,423,0
2011-01-10,5.4339,5.4339,5.4339,5.4339,1800,0
2011-01-18,5.7269,5.7269,5.7269,5.7269,160,0
2011-01-25,5.4434,5.6703,5.4339,5.6703,1904,0
2011-01-31,5.6738,5.6738,5.6738,5.6738,4663,0
2011-02-03,5.4339,5.4339,5.4339,5.4339,1398,0
2011-02-04,5.6606,5.6703,5.6606,5.6703,318,0
2011-02-07,5.7457,5.7552,5.7457,5.7552,635,0
2011-02-08,6.19,6.2372,6.1711,6.2372,1270,0
2011-02-09,6.3317,6.3317,6.3317,6.3317,1677,0
2011-02-11,6.3222,6.3222,6.3222,6.3222,109,0
2011-02-14,6.3222,6.3222,6.3222,6.3222,109,0
2011-02-15,6.3222,6.3222,6.3034,6.3222,1058,0
2011-02-16,5.9063,5.9063,5.9063,5.9063,423,0
2011-02-17,5.8497,5.8782,5.7647,5.7647,6244,0
2011-02-23,5.7363,5.7552,5.7363,5.7552,423,0
2011-02-28,5.6534,5.6725,5.6534,5.6725,4767,0
2011-03-01,5.4064,5.4064,4.8743,5.1689,10264,0
2011-03-03,5.1024,5.1024,4.8648,4.8648,511,0
2011-03-07,5.5757,5.5757,5.4813,5.4813,425,0
2011-03-08,4.9331,5.1126,4.9048,5.0842,3596,0
2011-03-09,4.9709,4.9709,4.9709,4.9709,423,0
2011-03-10,5.0358,5.0358,5.0169,5.0169,211,0
2011-03-11,5.625,5.6536,5.4825,5.5586,2194,0
2011-03-14,5.5378,5.5378,5.1031,5.4813,954,0
2011-03-17,4.9219,5.0169,4.9219,5.0169,585,0
2011-03-22,5.4825,5.4825,5.4825,5.4825,109,0
2011-03-25,5.1973,5.2449,5.1973,5.2449,211,0
2011-03-30,5.1973,5.1973,5.1973,5.1973,420,0
2011-04-01,4.9029,5.2354,4.9029,5.2354,3157,0
2011-04-04,5.226,5.4919,5.226,5.2734,527,0
2011-04-05,5.2354,5.4064,5.2354,5.2734,842,0
2011-04-06,5.226,5.2354,5.226,5.226,1561,0
2011-04-07,5.3589,5.3589,5.3589,5.3589,107,0
2011-04-08,5.226,5.3494,5.1499,5.3209,7315,0
2011-04-12,5.3209,5.5966,5.3209,5.5869,1159,0
2011-04-13,5.5966,5.5966,5.5869,5.5966,1052,0
2011-04-14,5.5966,5.5966,5.5966,5.5966,527,0
2011-04-15,5.6915,5.6915,5.6915,5.6915,527,0
2011-04-25,5.1594,5.1594,5.1594,5.1594,107,0
2011-04-27,5.2544,5.2639,5.2449,5.2449,948,0
2011-04-28,5.2544,5.4539,5.226,5.226,2405,0
2011-04-29,5.2292,5.2292,5.2292,5.2292,1052,0
2011-05-03,5.4919,5.5015,5.226,5.3969,2633,0
2011-05-05,5.2354,5.2354,5.2354,5.2354,189,0
2011-05-06,5.2354,5.2354,5.2354,5.2354,1450,0
2011-05-09,5.226,5.511,5.226,5.511,1791,0
2011-05-13,5.5205,5.5489,5.226,5.226,2901,0
2011-06-07,5.2618,5.5962,5.2618,5.577,4692,0
2011-06-13,5.5489,5.5489,5.226,5.226,2315,0
2011-06-14,5.2829,5.3209,5.226,5.2734,4210,0
2011-06-17,5.8062,5.8062,5.8062,5.8062,107,0
2011-06-24,5.7011,5.7202,5.6819,5.6819,750,0
2011-06-29,5.2139,5.2139,5.2139,5.2139,106,0
2011-07-01,5.4432,5.5864,5.1948,5.1948,2157,0
2011-07-07,5.5005,5.5387,5.4815,5.4815,315,0
2011-07-11,5.2046,5.2046,5.1757,5.1757,733,0
2011-07-15,5.5387,5.5387,5.5197,5.5292,1157,0
2011-07-21,5.5387,5.5387,5.5387,5.5387,315,0
2011-07-22,5.5005,5.5292,5.5005,5.5292,209,0
2011-07-27,5.1757,5.5101,5.1757,5.5101,209,0
2011-07-29,5.2547,5.2547,5.1778,5.1778,1100,0
2011-08-01,5.2522,5.2522,5.2522,5.2522,106,0
2011-08-03,5.1757,5.2522,5.1757,5.2522,2664,0
2011-08-11,4.4882,5.2428,4.0394,5.0613,1802,0
2011-08-15,4.0968,5.0613,4.0968,4.9657,1362,0
2011-08-22,4.8034,4.8034,4.8034,4.8034,418,0
2011-08-31,4.7749,4.9779,4.5332,4.9586,837,0
2011-09-06,4.8032,4.8032,4.7744,4.7744,629,0
2011-09-26,4.784,4.8032,4.7744,4.7744,974,0
2011-09-27,4.8417,4.8417,4.832,4.832,209,0
2011-10-04,5.1298,5.1298,5.1298,5.1298,105,0
2011-10-05,5.1491,5.1491,4.8032,4.8032,1617,0
2011-10-06,4.8032,4.8129,4.8032,4.8032,3557,0
2011-10-12,4.8032,4.8032,4.8032,4.8032,3331,0
2011-10-13,4.832,4.832,4.832,4.832,313,0
2011-10-17,4.8705,4.8705,4.8032,4.8032,313,0
2011-10-21,5.0434,5.1876,4.9858,5.1587,4376,0
2011-10-25,5.2547,5.2836,4.8224,5.1587,624,0
2011-10-27,4.832,4.8609,4.7936,4.8032,53584,0
2011-10-28,4.8032,4.8032,4.7072,4.7072,5934,0
2011-11-04,4.1079,4.1079,4.1079,4.1079,292,0
2011-11-07,4.1115,4.1115,4.0827,4.0827,771,0
2011-11-09,4.3037,4.3229,4.3037,4.3229,4195,0
2011-11-11,4.7551,4.8513,4.6399,4.6399,11034,0
2011-11-14,4.6783,4.8609,4.4477,4.832,7449,0
2011-11-15,4.515,4.9954,4.515,4.8609,10354,0
2011-11-16,4.9665,5.0914,4.9665,5.0914,1146,0
2011-11-17,4.8513,4.9089,4.8224,4.9089,1146,0
2011-11-21,5.1298,5.1587,5.0818,5.0818,33311,0
2011-11-22,5.1298,5.1298,5.1298,5.1298,208,0
2011-11-23,5.1394,5.1587,5.1394,5.1394,2354,0
2011-12-01,4.8609,4.8609,4.8609,4.8609,939,0
2011-12-08,4.8232,4.8232,4.8039,4.8039,938,0
2011-12-09,4.8039,4.8619,4.8039,4.8039,1478,0
2011-12-14,4.8032,4.8032,4.8032,4.8032,938,0
2011-12-15,4.8609,4.8609,4.5822,4.6112,3907,0
2011-12-20,4.8039,4.8136,4.3206,4.8136,12283,0
2011-12-21,4.6588,4.7845,4.3496,4.7845,1353,0
2011-12-23,4.2723,4.8619,4.1853,4.7073,35584,0
2011-12-27,4.9006,5.0455,4.2143,4.6975,4106,0
2011-12-28,4.3592,4.7073,4.2626,4.7073,7034,0
2011-12-29,4.6588,4.6588,4.1466,4.1466,5766,0
2011-12-30,4.1221,4.3467,4.1221,4.2393,5045,0
2012-01-03,4.3206,4.3302,4.2336,4.3206,4256,0
2012-01-04,4.3496,4.3496,4.1177,4.3496,8471,0
2012-01-05,4.4559,5.0552,4.4559,4.9779,2886,0
2012-01-06,4.9488,4.9488,4.224,4.4076,2843,0
2012-01-09,4.3979,4.7073,4.3883,4.3883,518,0
2012-01-11,4.4849,4.9972,4.4366,4.9102,3389,0
2012-01-12,4.9779,4.9779,4.5526,4.9779,3001,0
2012-01-18,5.0262,5.0262,4.9586,4.9586,827,0
2012-01-19,5.0649,5.0649,5.0262,5.0262,620,0
2012-01-23,5.0649,5.0649,5.0649,5.0649,120,0
2012-01-24,5.0552,5.0552,4.8426,4.8426,827,0
2012-01-25,5.0455,5.0455,5.0262,5.0262,207,0
2012-01-27,5.0649,5.0649,5.0649,5.0649,620,0
2012-01-30,4.8619,4.8619,4.8619,4.8619,645,0
2012-01-31,4.8282,4.8282,4.6145,4.6825,4474,0
2012-02-02,4.8329,5.1035,4.8329,5.0746,4404,0
2012-02-03,5.3065,5.3162,5.1421,5.1519,1480,0
2012-02-13,5.3065,5.3162,5.3065,5.3162,1862,0
2012-02-14,5.7028,5.7898,5.7028,5.7898,207,0
2012-02-28,5.1326,5.3162,5.0842,5.3065,1897,0
2012-03-06,5.071,5.071,5.071,5.071,207,0
2012-03-15,5.0746,5.0746,4.5912,5.0746,3619,0
2012-03-19,5.0746,5.7994,5.0746,5.7994,1699,0
2012-03-20,5.7996,5.7996,5.7996,5.7996,2587,0
2012-03-26,5.7608,5.7608,5.7608,5.7608,311,0
2012-03-29,5.7511,5.7802,5.6345,5.6345,984,0
2012-03-30,5.5287,5.5287,5.5287,5.5287,103,0
2012-04-02,5.3431,5.3431,5.3431,5.3431,222,0
2012-04-05,5.8288,5.8288,5.8288,5.8288,309,0
2012-04-09,5.6345,5.6345,5.6345,5.6345,130,0
2012-04-10,5.6345,6.6448,5.6345,6.6448,5120,0
2012-04-13,6.5574,6.6448,6.5574,6.6448,1029,0
2012-04-17,6.3437,6.4117,6.2659,6.402,1441,0
2012-04-18,6.0717,6.0717,5.8968,5.9163,926,0
2012-04-19,5.8288,5.8288,5.8288,5.8288,412,0
2012-04-24,5.8288,5.8288,5.8288,5.8288,1432,0
2012-04-26,5.8288,5.8677,5.8288,5.8288,5439,0
2012-04-30,5.8803,5.8803,5.8315,5.8315,1234,0
2012-05-01,5.8579,5.8579,5.8288,5.8288,3998,0
2012-05-07,5.8677,5.8677,5.8677,5.8677,103,0
2012-05-09,5.6345,5.6345,5.6345,5.6345,1173,0
2012-05-14,5.6442,5.6442,5.6442,5.6442,103,0
2012-05-18,5.5859,5.5859,5.5859,5.5859,1713,0
2012-05-23,5.5859,5.5859,5.5859,5.5859,1429,0
2012-05-25,5.1002,5.8774,4.8573,5.2556,1029,0
2012-05-29,5.5859,5.5859,5.5859,5.5859,206,0
2012-05-30,5.5762,5.5762,5.5762,5.5762,103,0
2012-05-31,5.5873,5.6166,5.5873,5.5873,1618,0
2012-06-01,5.6053,5.6053,5.6053,5.6053,412,0
2012-06-05,5.6263,5.6263,5.6068,5.6068,220,0
2012-06-08,5.5287,5.5287,5.5287,5.5287,206,0
2012-06-11,5.5471,5.5471,5.5471,5.5471,220,0
2012-06-13,5.3722,5.6831,4.6436,5.6831,7843,0
2012-06-15,5.3626,5.3626,5.3626,5.3626,103,0
2012-06-19,5.3431,5.3431,5.3431,5.3431,162,0
2012-06-21,5.3431,5.3431,5.3431,5.3431,1255,0
2012-06-22,5.3431,5.3431,5.3431,5.3431,412,0
2012-06-25,5.3431,5.3431,5.3431,5.3431,1311,0
2012-06-27,4.6495,5.2845,4.6495,5.177,1380,0
2012-06-28,5.7143,5.7143,5.3724,5.3724,717,0
2012-07-05,5.3724,5.3724,5.3724,5.3724,1252,0
2012-07-11,5.3235,5.3235,5.1282,5.1282,3686,0
2012-07-12,5.3724,5.7143,5.3724,5.6166,1469,0
2012-07-16,5.6166,5.7338,5.5091,5.6166,6757,0
2012-07-17,5.6654,5.6654,5.6654,5.6654,733,0
2012-07-18,5.7338,5.7338,5.6654,5.6654,1058,0
2012-07-19,5.6263,5.6263,5.6166,5.6166,749,0
2012-07-20,5.6166,5.6752,5.6166,5.6752,5821,0
2012-07-27,5.6654,5.6654,5.6654,5.6654,2252,0
2012-07-31,5.6556,5.6654,5.6556,5.6654,273,0
2012-08-06,5.6654,5.6654,5.6166,5.6166,921,0
2012-08-07,5.597,5.8119,5.597,5.8119,416,0
2012-08-08,5.6654,5.6654,5.6654,5.6654,1331,0
2012-08-14,5.6361,5.6361,5.6361,5.6361,102,0
2012-08-15,5.6361,5.6361,5.6361,5.6361,102,0
2012-08-20,5.6166,5.6166,5.6166,5.6166,307,0
2012-08-21,5.7631,5.7631,5.7143,5.7436,51671,0
2012-08-29,5.6556,5.6556,5.6166,5.6166,1024,0
2012-08-31,5.6263,5.8608,5.6263,5.851,3686,0
2012-09-04,5.7924,5.7924,5.7924,5.7924,102,0
2012-09-07,5.9487,5.9487,5.9487,5.9487,102,0
2012-09-10,5.4212,5.4212,5.3724,5.3724,1536,0
2012-09-11,5.3724,5.3724,5.3724,5.3724,309,0
2012-09-12,5.3821,5.5189,5.2356,5.5189,1286,0
2012-09-19,5.3821,5.3821,5.3724,5.3724,900,0
2012-09-20,5.3724,5.3724,5.3724,5.3724,1638,0
2012-09-21,5.8412,5.8412,5.8412,5.8412,102,0
2012-09-24,5.8412,5.8412,5.8412,5.8412,7696,0
2012-09-25,5.7729,5.8608,5.4212,5.8608,3413,0
2012-09-26,5.8217,5.8217,5.8217,5.8217,102,0
2012-09-27,5.851,5.851,5.851,5.851,102,0
2012-09-28,5.8608,5.8608,5.4017,5.4017,205,0
2012-10-01,5.851,6.105,5.851,5.9585,1843,0
2012-10-04,5.3724,6.3492,5.3724,6.3492,3686,0
2012-10-09,5.8901,5.8901,5.8901,5.8901,307,0
2012-10-22,6.5934,6.652,6.3394,6.3394,1229,0
2012-10-23,6.3199,6.3199,6.3199,6.3199,537,0
2012-10-26,6.3199,6.3199,6.3199,6.3199,223,0
2012-11-09,5.8901,5.8901,5.8901,5.8901,102,0
2012-11-14,5.8608,5.8608,5.8608,5.8608,5221,0
2012-11-15,5.9096,5.9096,5.9096,5.9096,258,0
2012-11-20,5.8803,5.8803,5.8608,5.8608,2751,0
2012-11-28,5.8608,5.865,5.8608,5.865,675,0
2012-11-29,5.9194,5.9194,5.8608,5.8608,1372,0
2012-12-03,5.8608,5.8608,5.8608,5.8608,2048,0
2012-12-05,6.3687,6.8278,6.3687,6.6422,2908,0
2012-12-06,4.6886,7.1682,4.1611,6.2027,2322,0
2012-12-07,5.8609,6.398,5.8609,6.3882,603,0
2012-12-10,5.8784,6.0073,5.8784,6.0073,547,0
2012-12-12,5.9682,6.7399,5.9194,6.7399,3583,0
2012-12-13,6.652,6.7399,6.5445,6.5934,2252,0
2012-12-14,6.3882,6.691,6.3882,6.691,307,0
2012-12-18,6.6422,6.6422,6.6422,6.6422,25203,0
2012-12-19,6.7985,6.8376,6.3882,6.4273,3993,0
2012-12-20,6.3687,6.3687,6.3687,6.3687,102,0
2012-12-24,6.8083,6.8376,6.8083,6.818,1295,0
2012-12-27,6.5934,6.8864,6.5738,6.8278,717,0
2012-12-28,6.8278,6.8278,6.7399,6.7399,1866,0
2012-12-31,6.742,6.742,6.5055,6.5445,1922,0
2013-01-02,6.6227,6.6227,6.3492,6.3492,307,0
2013-01-03,6.3492,6.3492,6.3492,6.3492,307,0
2013-01-04,6.3492,6.3492,6.3492,6.3492,622,0
2013-01-09,6.3493,6.3493,6.3492,6.3492,1843,0
2013-01-10,6.4664,6.4664,6.3492,6.398,5573,0
2013-01-16,6.3785,6.3785,6.3492,6.3492,502,0
2013-01-17,6.5641,6.5934,6.5641,6.5738,3339,0
2013-01-18,6.8376,6.8473,6.7692,6.7693,3521,0
2013-01-22,6.3492,6.3492,6.3492,6.3492,614,0
2013-01-23,6.4566,6.9157,6.4566,6.7887,3505,0
2013-01-24,6.8571,6.8571,6.7399,6.7399,1260,0
2013-01-29,6.8571,6.8571,6.8376,6.8376,637,0
2013-02-04,6.7008,6.7008,6.7008,6.7008,307,0
2013-02-06,6.7301,6.7301,6.7301,6.7301,102,0
2013-02-07,6.6813,7.3553,6.5738,7.3553,9741,0
2013-02-08,7.4236,7.5409,6.8376,7.5409,2048,0
2013-02-11,6.8376,6.8376,6.8376,6.8376,717,0
2013-02-15,7.0525,7.0525,7.0525,7.0525,410,0
2013-02-20,7.0818,7.0818,6.8376,6.8766,2439,0
2013-02-27,6.8376,6.8376,6.7399,6.7399,1024,0
2013-02-28,6.7399,6.7399,6.7204,6.7204,1083,0
2013-03-01,6.6031,7.0622,6.5152,7.0525,2736,0
2013-03-04,6.8376,6.945,6.8376,6.8376,1729,0
2013-03-05,6.8376,6.8376,6.8376,6.8376,1217,0
2013-03-07,6.7204,6.7497,6.7204,6.7497,1126,0
2013-03-08,6.8278,7.2967,6.8278,7.0232,7604,0
2013-03-11,6.8473,6.8473,6.8376,6.8376,614,0
2013-03-12,6.9157,6.9157,6.8376,6.8376,745,0
2013-03-18,7.0525,7.0525,7.0398,7.0398,819,0
2013-03-26,6.8473,6.8473,6.8473,6.8473,102,0
2013-03-28,6.8571,6.8571,6.8571,6.8571,620,0
2013-04-02,6.9157,6.9157,6.9157,6.9157,102,0
2013-04-04,6.8669,6.8669,6.8669,6.8669,138,0
2013-04-09,6.8278,6.8473,5.9194,6.8473,2355,0
2013-04-10,7.0145,7.0145,7.0145,7.0145,102,0
2013-04-11,7.0427,7.0818,7.0329,7.0818,1764,0
2013-04-26,6.848,6.848,6.848,6.848,2048,0
2013-05-02,6.9059,6.9059,6.9059,6.9059,102,0
2013-05-08,6.8571,6.8571,6.8571,6.8571,102,0
2013-05-10,6.8473,6.8473,6.8376,6.8376,307,0
2013-05-13,6.8473,6.8483,6.8473,6.8483,410,0
2013-05-22,7.7362,7.7362,7.7362,7.7362,40950,0
2013-05-29,7.3162,7.3162,7.3162,7.3162,205,0
2013-05-30,6.9059,6.9743,6.9059,6.9743,411,0
2013-06-07,6.945,6.945,6.945,6.945,102,0
2013-06-11,6.8571,6.8571,6.8571,6.8571,102,0
2013-06-12,6.8766,6.8766,6.8571,6.8571,307,0
2013-06-14,6.8571,6.8571,6.8571,6.8571,403,0
2013-06-17,6.8962,6.8962,6.8962,6.8962,343,0
2013-06-18,6.8864,7.5116,6.8864,6.8962,555,0
2013-06-19,6.9157,7.365,6.9157,7.365,307,0
2013-06-21,7.453,7.6971,7.4334,7.6971,7913,0
2013-06-24,7.6092,7.6092,6.9548,6.9841,3806,0
2013-06-27,7.0525,7.1306,7.0232,7.0818,3071,0
2013-06-28,7.072,7.1697,7.072,7.1697,893,0
2013-07-01,7.2185,7.2185,7.2185,7.2185,176,0
2013-07-05,6.9352,7.072,6.8473,6.8962,7127,0
2013-07-08,6.9939,6.9939,6.9841,6.9841,229,0
2013-07-10,6.9939,6.9939,6.9939,6.9939,102,0
2013-07-12,7.6776,7.6776,7.6776,7.6776,102,0
2013-07-15,7.5604,7.5604,7.5604,7.5604,307,0
2013-07-19,7.4334,7.4823,6.9352,7.2771,5285,0
2013-07-24,6.9939,7.0915,6.9939,7.0915,549,0
2013-08-05,7.1501,7.1501,7.1501,7.1501,102,0
2013-08-08,7.1111,7.5702,7.1111,7.2088,6117,0
2013-08-14,7.5213,7.5213,6.8669,6.8669,756,0
2013-08-15,7.2869,7.2869,7.2869,7.2869,102,0
2013-08-19,7.2576,7.2576,7.2576,7.2576,102,0
2013-08-27,6.9059,7.0134,6.8473,7.0036,4115,0
2013-09-06,7.1794,7.1794,6.8473,6.8473,5906,0
2013-09-09,6.9059,6.9059,6.9059,6.9059,102,0
2013-09-12,6.8669,7.0134,6.8571,6.8571,1464,0
2013-09-13,6.8962,6.8962,6.8962,6.8962,102,0
2013-09-16,6.9352,6.945,6.8962,6.8962,512,0
2013-09-17,6.9352,6.9352,6.8571,6.8571,2457,0
2013-09-18,6.8766,7.0329,6.8473,7.0329,3072,0
2013-10-01,7.0329,7.1794,6.8473,7.1794,2662,0
2013-10-02,7.1013,7.1013,7.0622,7.0622,205,0
2013-10-03,7.0525,7.0525,7.0329,7.0329,307,0
2013-10-04,7.0622,7.4041,7.0329,7.4041,4400,0
2013-10-07,7.4627,7.4627,7.1697,7.2185,614,0
2013-10-16,7.0622,7.0622,7.0622,7.0622,205,0
2013-10-18,7.0329,7.0329,7.0329,7.0329,614,0
2013-10-23,7.4725,7.4725,7.4725,7.4725,102,0
2013-10-29,7.4725,7.4725,7.2771,7.2771,205,0
2013-10-31,7.0818,7.0818,7.0818,7.0818,205,0
2013-11-01,7.8144,7.8144,7.7851,7.8144,5324,0
2013-11-04,7.2381,7.4334,7.2381,7.4236,921,0
2013-11-07,7.5213,7.7167,7.5213,7.7167,6757,0
2013-11-11,7.6971,7.7167,7.6971,7.7167,2355,0
2013-11-13,7.912,7.912,7.8144,7.8144,2252,0
2013-11-15,7.2381,7.2381,7.2381,7.2381,1432,0
2013-11-18,7.8632,7.8632,7.2088,7.4725,307,0
2013-11-20,7.4041,8.0097,7.4041,7.8144,5938,0
2013-11-21,7.5995,7.8339,7.5702,7.7948,5426,0
2013-11-26,7.7851,7.8144,7.7851,7.8144,1331,0
2013-11-29,8.2051,8.2344,8.2051,8.2344,512,0
2013-12-03,8.2344,8.2344,8.0976,8.0976,512,0
2013-12-04,7.873,7.873,7.873,7.873,307,0
2013-12-05,7.873,7.873,7.5702,7.7362,1126,0
2013-12-09,7.7753,7.7753,7.4236,7.5897,1331,0
2013-12-10,7.6483,8.6153,7.5702,8.5274,2662,0
2013-12-11,7.8534,7.9677,7.8534,7.9677,205,0
2013-12-12,7.5799,7.8241,7.5799,7.8241,1536,0
2013-12-13,7.9218,7.9218,7.9218,7.9218,102,0
2013-12-16,7.912,8.0293,7.8144,7.8144,10238,0
2013-12-17,8.0586,8.0586,8.0488,8.0488,1331,0
2013-12-18,8.0293,8.0293,8.0293,8.0293,107,0
2013-12-19,8.0293,8.0293,8.0293,8.0293,307,0
2013-12-20,8.0293,8.0293,7.9218,7.9218,614,0
2013-12-23,8.166,8.166,7.912,7.912,307,0
2013-12-24,7.9511,7.9511,7.9511,7.9511,207,0
2013-12-26,7.8827,7.912,7.8827,7.912,3378,0
2013-12-31,7.7948,7.7948,7.7948,7.7948,307,0
2014-01-02,7.8925,7.8925,7.8925,7.8925,115,0
2014-01-07,8.8888,8.8888,8.8888,8.8888,205,0
2014-01-14,8.84,8.84,7.9511,7.9511,334,0
2014-01-21,7.9804,7.9804,7.9316,7.9316,663,0
2014-01-29,8.0195,8.1367,6.8376,7.4725,2662,0
2014-01-31,7.8144,7.8144,7.8144,7.8144,1024,0
2014-02-03,7.8437,7.8437,7.8144,7.8144,1644,0
2014-02-06,7.912,7.912,7.8144,7.8145,1288,0
2014-02-07,7.8144,7.8144,7.8144,7.8144,819,0
2014-02-12,7.8144,7.8144,7.8144,7.8144,2050,0
2014-02-18,7.9511,7.9511,7.9511,7.9511,115,0
2014-02-19,7.8212,7.8212,7.8212,7.8212,284,0
2014-02-24,8.3125,8.3125,8.3125,8.3125,103,0
2014-02-27,8.2735,8.2735,8.2735,8.2735,102,0
2014-02-28,7.9609,8.2051,7.9609,8.2051,886,0
2014-03-03,8.1855,8.1855,8.1855,8.1855,102,0
2014-03-04,8.1758,8.1758,8.1758,8.1758,166,0
2014-03-06,8.0879,8.1562,8.0879,8.1074,937,0
2014-03-07,7.9609,7.9613,7.8144,7.8148,1531,0
2014-03-10,8.1074,8.1074,8.1074,8.1074,102,0
2014-03-12,7.8153,7.8153,7.8144,7.8144,256,0
2014-03-17,8.2051,8.2051,8.2051,8.2051,117,0
2014-03-18,8.2051,8.2051,8.2051,8.2051,1229,0
2014-03-27,7.8437,7.8437,7.8144,7.8144,335,0
2014-03-28,7.6483,7.6483,7.6483,7.6483,608,0
2014-03-31,7.8144,7.8144,7.8144,7.8144,1024,0
2014-04-01,8.0976,8.0976,7.8144,7.8144,1347,0
2014-04-10,7.6874,7.8144,7.6874,7.7167,1229,0
2014-04-15,7.7655,7.7655,7.7655,7.7655,4812,0
2014-04-17,7.8534,7.8534,7.8534,7.8534,205,0
2014-04-22,7.9023,8.1074,7.9023,8.1074,958,0
2014-04-23,8.0781,8.0781,8.0781,8.0781,122,0
2014-04-30,8.1074,8.1074,8.1074,8.1074,103,0
2014-05-07,7.9218,7.9218,7.9218,7.9218,205,0
2014-05-08,7.9218,7.9218,7.9218,7.9218,115,0
2014-05-09,7.8145,7.8495,7.8144,7.8495,512,0
2014-05-13,7.8144,8.1074,7.8144,8.1074,815,0
2014-05-16,7.8153,7.8153,7.8144,7.8144,416,0
2014-05-28,8.0586,8.0586,7.8632,7.8632,819,0
2014-05-29,8.0488,8.0488,7.8925,7.8925,819,0
2014-06-04,7.8437,7.8437,7.8144,7.8144,1766,0
2014-06-06,8.1073,8.1073,8.0976,8.0976,1638,0
2014-06-10,7.9218,7.9218,7.9218,7.9218,102,0
2014-06-12,7.7558,7.8144,7.7558,7.8144,1587,0
2014-06-19,7.9121,7.9121,7.9121,7.9121,1024,0
2014-06-23,7.8144,7.8241,7.8144,7.8144,2406,0
2014-06-24,7.8437,8.1074,7.8144,8,15003,0
2014-06-25,8.039,8.1074,7.9804,7.9804,10243,0
2014-06-26,7.912,8.0293,7.8632,7.8925,6040,0
2014-06-30,7.8144,7.8925,7.8144,7.8925,619,0
2014-07-02,8.0586,8.0586,8.0586,8.0586,102,0
2014-07-10,8.2051,8.2051,8.2051,8.2051,124,0
2014-07-17,8.1855,8.1855,7.9707,7.9707,2048,0
2014-07-18,8.2051,8.2051,7.9609,7.9609,4300,0
2014-07-21,8.1269,8.3028,7.8827,7.8827,2266,0
2014-07-23,7.8437,7.8437,7.8251,7.8251,422,0
2014-07-29,8.1562,8.2539,7.912,7.912,5835,0
2014-07-30,8.1562,8.2539,7.912,8.2539,5938,0
2014-07-31,7.8925,8.0586,7.8925,8.0586,334,0
2014-08-01,7.8144,8.0781,7.8144,8.0781,5784,0
2014-08-04,7.8632,7.8632,7.8144,7.8144,1344,0
2014-08-05,7.8144,8.1758,7.8144,7.9902,42429,0
2014-08-06,7.8144,8.1855,7.8144,7.9609,66193,0
2014-08-07,8.1367,8.3223,8.1269,8.1465,10858,0
2014-08-08,8.1953,8.42,8.1269,8.293,7474,0
2014-08-11,8.3028,8.3028,8.1367,8.1367,1412,0
2014-08-12,7.9413,8.2344,7.9413,8.2344,614,0
2014-08-13,8.3028,8.3028,7.9413,7.9413,1024,0
2014-08-14,8.0976,8.0976,7.9413,7.9413,205,0
2014-08-15,7.9413,7.9413,7.9413,7.9413,307,0
2014-08-18,8.2442,8.2442,7.9609,7.9609,1869,0
2014-08-19,8.0586,8.1289,8.0586,8.1289,424,0
2014-08-20,8.3027,8.3027,8.0586,8.0586,5483,0
2014-08-22,8.5665,8.5665,8.3028,8.3028,1222,0
2014-08-27,8.4004,8.8009,8.3028,8.3028,1638,0
2014-08-28,8.3614,8.3614,8.3614,8.3614,205,0
2014-08-29,8.3418,8.3614,8.2238,8.3614,8318,0
2014-09-02,8.547,8.547,8.547,8.547,102,0
2014-09-04,8.7797,8.7986,8.7797,8.7986,2873,0
2014-09-05,8.7423,8.7716,8.7326,8.7326,1136,0
2014-09-08,8.7032,8.7032,8.6935,8.6935,1412,0
2014-09-10,8.3028,8.3028,8.2051,8.3028,1467,0
2014-09-15,8.0586,8.0586,8.0586,8.0586,806,0
2014-09-16,8.1074,8.5176,8.1074,8.3125,660,0
2014-09-17,8.293,8.293,8.293,8.293,118,0
2014-09-19,8.3516,8.3516,8.3516,8.3516,434,0
2014-09-23,8.2735,8.3516,8.0586,8.0586,587,0
2014-09-25,8.3028,8.5177,8.1269,8.2051,5614,0
2014-09-26,8.3125,8.3223,8.2637,8.2637,612,0
2014-09-29,8.1855,8.1855,8.1855,8.1855,345,0
2014-10-09,8.4493,8.4493,8.4493,8.4493,122,0
2014-10-29,8.3028,8.459,8.3028,8.4102,5620,0
2014-11-07,8.2539,8.2593,8.2539,8.254,1740,0
2014-11-11,8.3076,8.3076,8.3076,8.3076,1290,0
2014-11-17,10.012,10.256,8.9865,9.993,25523,0
2014-11-18,9.67,9.885,9.67,9.68,2844,0
2014-11-19,10.012,10.012,9.67,9.674,3931,0
2014-11-20,9.67,9.778,9.67,9.778,4044,0
2014-11-21,9.67,9.866,9.67,9.767,8497,0
2014-11-24,9.729,9.748,9.719,9.748,512,0
2014-11-25,9.7,9.778,9.67,9.778,5016,0
2014-11-26,9.778,9.778,9.778,9.778,614,0
2014-12-01,9.778,9.778,9.778,9.778,2662,0
2014-12-02,9.69,9.768,9.69,9.768,614,0
2014-12-03,9.778,9.778,9.778,9.778,616,0
2014-12-04,9.768,10.002,9.768,10.002,888,0
2014-12-05,9.983,9.983,9.768,9.768,1844,0
2014-12-08,9.787,9.787,9.768,9.787,2760,0
2014-12-09,9.807,9.807,9.787,9.787,1433,0
2014-12-10,9.817,9.983,9.817,9.983,1664,0
2014-12-11,9.827,9.914,9.768,9.914,4048,0
2014-12-12,9.836,9.993,9.836,9.963,3839,0
2014-12-15,9.924,9.973,9.866,9.963,3794,0
2014-12-16,9.983,9.983,9.866,9.866,1942,0
2014-12-17,9.866,9.963,9.866,9.866,7973,0
2014-12-18,9.914,9.914,9.866,9.914,1536,0
2014-12-19,9.934,9.934,9.817,9.817,5745,0
2014-12-22,9.885,9.885,9.768,9.778,3628,0
2014-12-23,9.827,9.866,9.817,9.866,3583,0
2014-12-24,9.914,9.914,9.914,9.914,1034,0
2014-12-30,9.983,10.012,9.983,10.012,576,0
2015-01-05,10.012,10.012,9.963,9.963,357,0
2015-01-07,9.963,9.963,9.963,9.963,201,0
2015-01-08,9.914,10.491,9.914,10.491,6040,0
2015-01-09,10.501,10.501,9.914,9.914,3440,0
2015-01-12,9.885,9.885,9.866,9.866,2410,0
2015-01-16,10.452,10.471,10.247,10.325,1398,0
2015-01-20,10.344,10.364,10.344,10.344,1405,0
2015-01-21,10.491,10.491,10.344,10.344,410,0
2015-01-27,10.159,10.159,10.159,10.159,256,0
2015-02-03,10.354,10.354,10.354,10.354,135,0
2015-02-04,10.383,10.471,10.256,10.256,2120,0
2015-02-09,10.256,10.256,10.256,10.256,289,0
2015-02-10,10.256,10.256,9.885,9.934,3022,0
2015-02-11,9.963,9.963,9.963,9.963,205,0
2015-02-13,10.012,10.012,10.012,10.012,133,0
2015-02-17,9.963,9.963,9.866,9.914,8518,0
2015-02-20,10.471,10.471,10.471,10.471,184,0
2015-02-23,9.944,9.944,9.924,9.944,3760,0
2015-02-24,9.924,10.019,9.924,10.019,2099,0
2015-02-25,10.11,10.11,10.061,10.061,624,0
2015-02-27,9.944,9.963,9.944,9.963,1077,0
2015-03-02,10.227,10.227,9.963,9.963,307,0
2015-03-03,10.1,10.1,10.1,10.1,205,0
2015-03-06,10.1,10.1,10.1,10.1,205,0
2015-03-09,10.461,10.755,10.256,10.696,11057,0
2015-03-10,10.012,10.628,10.012,10.598,1945,0
2015-03-11,10.598,10.745,10.569,10.667,8702,0
2015-03-12,10.696,10.842,10.696,10.842,5119,0
2015-03-13,10.94,10.94,10.794,10.794,512,0
2015-03-16,10.842,10.989,10.803,10.989,3993,0
2015-03-17,10.862,10.862,10.862,10.862,205,0
2015-03-18,11.233,11.233,11.233,11.233,205,0
2015-03-23,11.135,11.135,11.038,11.038,2048,0
2015-03-24,11.116,11.116,11.106,11.106,1536,0
2015-03-25,11.048,11.048,11.048,11.048,102,0
2015-03-27,11.096,11.135,11.048,11.106,6757,0
2015-03-30,11.096,11.126,11.096,11.126,7166,0
2015-03-31,11.116,11.145,11.116,11.145,889,0
2015-04-01,11.116,11.116,11.106,11.106,8600,0
2015-04-02,11.087,11.096,11.087,11.096,614,0
2015-04-06,11.096,11.096,11.087,11.087,3071,0
2015-04-07,11.096,11.096,11.048,11.048,2255,0
2015-04-08,11.038,11.135,11.038,11.135,1638,0
2015-04-09,11.027,11.135,11.027,11.126,2303,0
2015-04-10,10.989,11.116,10.96,11.116,2662,0
2015-04-13,11.087,11.087,11.038,11.038,717,0
2015-04-14,11.038,11.087,11.038,11.087,512,0
2015-04-15,11.116,11.135,11.116,11.135,10367,0
2015-04-16,11.116,11.116,11.116,11.116,1538,0
2015-04-17,11.116,11.116,11.087,11.087,1331,0
2015-04-20,11.116,11.116,11.096,11.096,717,0
2015-04-21,11.116,11.116,11.087,11.116,17461,0
2015-04-22,11.106,11.116,11.106,11.116,11557,0
2015-04-23,11.096,11.116,11.096,11.106,4300,0
2015-04-24,11.106,11.135,11.106,11.135,1568,0
2015-04-27,11.116,11.135,11.116,11.116,1945,0
2015-04-28,11.116,11.116,11.116,11.116,1157,0
2015-04-29,11.116,11.116,11.116,11.116,5528,0
2015-05-04,11.214,11.214,11.184,11.194,717,0
2015-05-05,11.106,11.126,11.087,11.126,2048,0
2015-05-06,11.165,11.165,11.116,11.116,1658,0
2015-05-07,11.137,11.137,11.135,11.135,1025,0
2015-05-08,11.214,11.214,11.214,11.214,102,0
2015-05-13,11.214,11.214,11.214,11.214,512,0
2015-05-19,11.156,11.156,11.155,11.155,256,0
2015-05-20,11.155,11.477,11.155,11.477,8907,0
2015-05-22,11.604,11.614,11.604,11.614,2867,0
2015-05-26,11.624,11.624,11.624,11.624,1536,0
2015-05-27,11.722,11.927,11.663,11.663,3276,0
2015-05-28,11.77,11.917,11.77,11.917,2408,0
2015-05-29,11.878,11.878,11.878,11.878,8190,0
2015-06-01,11.917,12.298,11.917,12.161,9591,0
2015-06-02,12.454,12.454,12.161,12.171,3017,0
2015-06-03,12.063,12.356,12.063,12.22,6757,0
2015-06-04,12.308,12.337,12.21,12.308,3993,0
2015-06-05,12.21,12.308,12.21,12.308,1126,0
2015-06-08,12.21,12.278,12.21,12.22,1229,0
2015-06-09,12.22,12.274,12.22,12.22,20773,0
2015-06-10,12.259,12.288,12.259,12.259,2828,0
2015-06-11,12.278,12.356,12.259,12.356,1127,0
2015-06-12,12.259,12.308,12.259,12.308,8190,0
2015-06-15,12.278,12.65,12.278,12.65,10545,0
2015-06-16,12.65,12.698,12.503,12.65,3890,0
2015-06-18,12.65,12.698,12.552,12.689,2048,0
2015-06-19,12.698,12.943,12.22,12.22,13309,0
2015-06-22,12.532,12.903,12.532,12.894,6552,0
2015-06-23,12.943,12.943,12.933,12.943,1890,0
2015-06-24,12.317,12.513,12.308,12.513,2048,0
2015-06-25,12.933,12.933,12.845,12.894,2764,0
2015-06-26,12.943,12.943,12.786,12.786,1433,0
2015-06-30,12.943,12.991,12.602,12.943,8397,0
2015-07-01,12.962,12.962,12.943,12.943,3583,0
2015-07-02,12.952,12.952,12.943,12.943,2867,0
2015-07-06,12.943,12.982,12.943,12.982,6040,0
2015-07-07,12.943,12.943,12.943,12.943,2559,0
2015-07-08,13.089,13.089,12.943,12.943,2662,0
2015-07-10,12.943,12.952,12.943,12.943,2048,0
2015-07-13,13.089,13.089,12.943,12.972,3583,0
2015-07-14,12.943,13.04,12.943,12.991,6051,0
2015-07-15,12.991,13.06,12.943,13.011,11976,0
2015-07-16,13.04,13.392,13.04,13.363,49652,0
2015-07-17,11.722,11.819,11.624,11.702,813579,0
2015-07-20,11.702,11.702,11.663,11.673,50676,0
2015-07-21,11.673,11.673,11.526,11.643,74734,0
2015-07-22,11.673,11.673,11.565,11.624,43510,0
2015-07-23,11.546,11.546,11.526,11.526,32965,0
2015-07-24,11.546,11.546,11.331,11.37,50062,0
2015-07-27,11.36,11.487,11.36,11.429,101045,0
2015-07-28,11.477,11.477,11.438,11.468,11876,0
2015-07-29,11.38,11.477,11.36,11.409,39107,0
2015-07-30,11.38,11.468,11.36,11.38,26618,0
2015-07-31,11.36,11.429,11.36,11.429,23751,0
2015-08-03,11.38,11.429,11.36,11.429,25440,0
2015-08-04,11.38,11.429,11.36,11.409,15152,0
2015-08-05,11.409,11.409,11.331,11.331,24673,0
2015-08-06,11.35,11.35,11.243,11.253,31798,0
2015-08-07,11.233,11.292,11.233,11.292,29382,0
2015-08-10,11.233,11.292,11.184,11.292,21396,0
2015-08-11,11.429,11.468,11.243,11.331,109050,0
2015-08-12,11.311,11.321,11.253,11.292,33886,0
2015-08-13,11.36,11.419,11.272,11.341,34603,0
2015-08-14,11.419,11.419,11.331,11.389,33170,0
2015-08-17,11.243,11.429,11.243,11.331,25184,0
2015-08-18,11.292,11.429,11.292,11.38,10238,0
2015-08-19,11.331,11.331,11.262,11.262,16073,0
2015-08-20,11.243,11.262,11.194,11.214,15254,0
2015-08-21,11.184,11.214,11.116,11.116,26822,0
2015-08-24,11.087,11.135,10.745,10.745,33102,0
2015-08-25,10.891,10.989,10.862,10.95,12285,0
2015-08-26,10.989,10.989,10.891,10.95,6654,0
2015-08-27,10.989,11.116,10.94,11.116,18223,0
2015-08-28,11.067,11.067,10.989,10.989,5324,0
2015-08-31,10.94,11.008,10.94,10.94,25594,0
2015-09-01,11.067,11.067,10.891,10.901,26003,0
2015-09-02,11.038,11.038,10.94,10.95,6859,0
2015-09-03,10.94,11.018,10.725,10.93,18120,0
2015-09-04,10.833,11.008,10.833,10.901,13514,0
2015-09-08,11.038,11.155,10.94,11.145,18428,0
2015-09-09,10.989,11.145,10.989,11.106,1740,0
2015-09-10,11.135,11.135,10.95,11.135,868,0
2015-09-11,11.135,11.155,10.979,10.979,1536,0
2015-09-14,11.155,11.155,10.95,11.155,5119,0
2015-09-15,11.135,11.155,11.126,11.155,11592,0
2015-09-16,11.038,11.165,11.038,11.135,1843,0
2015-09-17,11.175,11.36,11.175,11.36,451,0
2015-09-18,11.38,11.38,11.38,11.38,4505,0
2015-09-21,11.331,11.331,11.331,11.331,205,0
2015-09-23,11.311,11.311,11.311,11.311,444,0
2015-09-24,11.282,11.292,11.135,11.155,3301,0
2015-09-25,11.262,11.311,11.145,11.155,11364,0
2015-09-29,11.184,11.184,11.184,11.184,2252,0
2015-09-30,11.331,11.331,11.331,11.331,1024,0
2015-10-02,11.184,11.184,11.184,11.184,512,0
2015-10-05,11.216,11.216,11.194,11.194,1148,0
2015-10-07,11.233,11.243,11.233,11.243,3276,0
2015-10-08,11.282,11.282,11.282,11.282,205,0
2015-10-09,11.233,11.272,11.233,11.272,4505,0
2015-10-13,11.204,11.262,11.194,11.262,5835,0
2015-10-16,11.272,11.321,11.243,11.243,921,0
2015-10-19,11.282,11.282,11.233,11.282,705,0
2015-10-20,11.253,11.282,11.243,11.282,3071,0
2015-10-21,11.321,11.321,11.233,11.311,1945,0
2015-10-22,11.282,11.419,11.282,11.409,10954,0
2015-10-23,11.409,11.409,11.35,11.35,410,0
2015-10-26,11.429,11.429,11.331,11.331,1536,0
2015-10-27,11.331,11.36,11.331,11.331,2662,0
2015-10-28,11.331,11.36,11.331,11.36,6552,0
2015-10-30,11.331,11.331,11.331,11.331,11159,0
2015-11-02,11.331,11.331,11.292,11.331,3106,0
2015-11-03,11.35,11.35,11.253,11.341,1536,0
2015-11-04,11.341,11.357,11.331,11.357,834,0
2015-11-05,11.331,11.429,11.331,11.429,18018,0
2015-11-06,11.429,11.429,11.38,11.429,7781,0
2015-11-09,11.419,11.419,11.38,11.38,1638,0
2015-11-10,11.389,11.389,11.331,11.331,2969,0
2015-11-11,11.37,11.37,11.331,11.331,1536,0
2015-11-12,11.331,11.419,11.331,11.419,1433,0
2015-11-13,11.331,11.419,11.331,11.399,4300,0
2015-11-16,11.429,11.429,11.37,11.419,7576,0
2015-11-17,11.331,11.399,11.331,11.399,1433,0
2015-11-18,11.399,11.429,11.389,11.409,8292,0
2015-11-19,11.429,11.477,11.429,11.477,9726,0
2015-11-20,11.477,11.477,11.448,11.477,9419,0
2015-11-23,11.448,11.477,11.448,11.477,6450,0
2015-11-24,11.477,11.526,11.477,11.526,9214,0
2015-11-25,11.565,11.702,11.555,11.585,12899,0
2015-11-27,11.692,11.692,11.624,11.673,10545,0
2015-11-30,11.585,11.585,11.585,11.585,102,0
2015-12-01,11.593,11.686,11.575,11.673,8170,0
2015-12-02,11.653,11.682,11.643,11.643,2158,0
2015-12-03,11.654,11.681,11.654,11.663,1054,0
2015-12-04,11.682,11.722,11.673,11.722,28256,0
2015-12-07,11.702,11.819,11.702,11.77,32555,0
2015-12-08,11.751,11.819,11.713,11.722,10041,0
2015-12-09,11.712,11.77,11.702,11.77,3890,0
2015-12-10,11.761,11.77,11.722,11.722,4914,0
2015-12-11,11.712,11.77,11.712,11.77,13206,0
2015-12-14,11.77,11.77,11.721,11.722,11242,0
2015-12-15,11.761,11.77,11.741,11.741,6859,0
2015-12-16,11.77,11.907,11.761,11.907,17916,0
2015-12-17,11.936,11.956,11.917,11.936,13104,0
2015-12-18,12.181,12.181,11.936,11.936,3378,0
2015-12-21,11.917,12.034,11.858,12.015,3276,0
2015-12-22,12.161,12.161,11.79,12.102,5338,0
2015-12-23,11.917,12.21,11.888,12.2,11364,0
2015-12-24,12.14,12.2,12.14,12.2,222,0
2015-12-28,12.005,12.22,11.917,12.22,4175,0
2015-12-29,12.22,12.249,12.19,12.19,1956,0
2015-12-30,12.21,12.314,12.21,12.278,3993,0
2015-12-31,12.132,12.347,12.132,12.21,5590,0
2016-01-04,12.151,12.337,12.151,12.259,10334,0
2016-01-05,12.337,12.356,12.317,12.356,14489,0
2016-01-06,12.308,12.591,12.308,12.415,7813,0
2016-01-07,12.405,12.454,12.356,12.396,21630,0
2016-01-08,12.376,12.415,12.317,12.356,13643,0
2016-01-11,12.405,12.405,12.259,12.259,3336,0
2016-01-12,12.249,12.396,12.249,12.396,3910,0
2016-01-13,12.386,12.396,12.171,12.288,12781,0
2016-01-14,12.181,12.347,12.161,12.278,6492,0
2016-01-15,12.112,12.288,12.024,12.269,12719,0
2016-01-19,12.308,12.308,12.102,12.112,14537,0
2016-01-20,12.112,12.19,11.967,12.015,16073,0
2016-01-21,12.015,12.239,12.015,12.239,861,0
2016-01-22,12.064,12.151,12.064,12.151,1826,0
2016-01-25,12.039,12.142,11.966,11.985,2403,0
2016-01-26,12.07,12.151,12.063,12.151,717,0
2016-01-27,12.131,12.131,12.064,12.064,973,0
2016-01-28,12.063,12.259,12.063,12.083,1154,0
2016-01-29,12.269,12.298,12.102,12.102,701,0
2016-02-01,12.269,12.269,12.19,12.21,4402,0
2016-02-02,12.054,12.054,12.054,12.054,102,0
2016-02-03,12.161,12.161,12.161,12.161,205,0
2016-02-04,12.161,12.161,12.16,12.16,9729,0
2016-02-05,12.15,12.161,12.054,12.142,3204,0
2016-02-08,11.996,12.259,11.976,12.044,10664,0
2016-02-10,12.308,12.308,12.259,12.259,3532,0
2016-02-11,12.259,12.278,11.985,12.063,6197,0
2016-02-16,12.22,12.244,12.22,12.244,410,0
2016-02-18,12.21,12.21,12.19,12.19,721,0
2016-02-19,12.22,12.252,12.21,12.252,1216,0
2016-02-22,12.298,12.298,12.112,12.282,4948,0
2016-02-23,12.287,12.308,12.274,12.277,6613,0
2016-02-24,12.21,12.298,12.21,12.288,1740,0
2016-02-25,12.273,12.273,12.269,12.269,410,0
2016-02-26,12.259,12.327,12.21,12.21,12944,0
2016-02-29,12.181,12.181,12.181,12.181,136,0
2016-03-01,12.205,12.205,11.966,11.966,5045,0
2016-03-02,12.122,12.317,12.122,12.288,4467,0
2016-03-03,12.356,12.591,12.356,12.454,15589,0
2016-03-04,12.357,12.493,12.357,12.493,1216,0
2016-03-07,12.356,12.514,12.356,12.493,5061,0
2016-03-08,12.456,12.503,12.454,12.454,5755,0
2016-03-11,12.405,12.405,12.405,12.405,205,0
2016-03-14,12.356,12.356,12.356,12.356,4363,0
2016-03-15,12.366,12.454,12.366,12.405,6247,0
2016-03-16,12.229,12.356,12.229,12.229,1905,0
2016-03-17,12.241,12.298,12.241,12.298,1026,0
2016-03-18,12.366,12.493,12.356,12.366,2515,0
2016-03-21,12.415,12.493,12.239,12.493,7181,0
2016-03-22,12.493,12.503,12.405,12.405,9167,0
2016-03-23,12.405,12.541,12.405,12.464,6816,0
2016-03-24,12.513,12.552,12.479,12.503,6838,0
2016-03-28,12.504,12.552,12.503,12.509,2953,0
2016-03-29,12.503,12.571,12.503,12.503,4701,0
2016-03-30,12.503,12.581,12.503,12.581,1229,0
2016-03-31,12.542,12.557,12.533,12.557,1638,0
2016-04-01,12.503,12.679,12.483,12.679,7549,0
2016-04-04,12.698,12.698,12.65,12.679,21435,0
2016-04-05,12.581,12.703,12.581,12.689,3348,0
2016-04-06,12.601,12.638,12.601,12.638,5748,0
2016-04-07,12.61,12.616,12.61,12.616,1638,0
2016-04-11,12.679,12.786,12.659,12.786,6245,0
2016-04-12,12.708,12.708,12.689,12.689,410,0
2016-04-13,12.767,12.767,12.698,12.698,12468,0
2016-04-14,12.65,12.698,12.65,12.689,2252,0
2016-04-15,12.669,12.708,12.669,12.669,6243,0
2016-04-18,12.669,12.747,12.669,12.728,1536,0
2016-04-19,12.728,12.728,12.689,12.689,1998,0
2016-04-21,12.689,12.698,12.687,12.698,4783,0
2016-04-22,12.776,12.776,12.753,12.762,1654,0
2016-04-25,12.776,12.894,12.776,12.825,16602,0
2016-04-26,12.879,12.894,12.845,12.884,4249,0
2016-04-27,12.845,12.855,12.816,12.835,3686,0
2016-04-28,12.796,12.894,12.796,12.894,4031,0
2016-04-29,12.894,12.894,12.796,12.851,10238,0
2016-05-02,12.894,12.943,12.882,12.943,22544,0
2016-05-03,12.943,12.943,12.884,12.894,21113,0
2016-05-04,12.845,12.855,12.806,12.806,3122,0
2016-05-05,12.845,12.845,12.816,12.816,717,0
2016-05-06,12.806,12.835,12.601,12.601,5066,0
2016-05-09,12.796,12.884,12.786,12.845,7154,0
2016-05-10,12.796,12.796,12.737,12.737,260,0
2016-05-11,12.748,12.748,12.728,12.728,2450,0
2016-05-12,12.737,12.747,12.737,12.747,2764,0
2016-05-16,12.747,12.747,12.698,12.747,5837,0
2016-05-17,12.681,12.747,12.64,12.64,1554,0
2016-05-18,12.679,12.737,12.675,12.737,2810,0
2016-05-19,12.708,12.708,12.708,12.708,123,0
2016-05-20,12.698,12.698,12.698,12.698,111,0
2016-05-23,12.625,12.625,12.601,12.604,6299,0
2016-05-25,12.65,12.65,12.64,12.65,512,0
2016-05-26,12.65,12.65,12.61,12.65,4914,0
2016-05-27,12.63,12.65,12.63,12.65,896,0
2016-05-31,12.61,12.649,12.601,12.643,1747,0
2016-06-01,12.591,12.698,12.523,12.659,2518,0
2016-06-06,12.747,12.747,12.679,12.728,9471,0
2016-06-07,12.728,12.747,12.614,12.737,11429,0
2016-06-08,12.737,12.845,12.532,12.845,128518,0
2016-06-09,12.835,12.884,12.523,12.679,15687,0
2016-06-10,12.884,13.118,12.689,13.021,31427,0
2016-06-13,12.952,13.177,12.63,13.001,25627,0
2016-06-14,12.841,13.138,12.776,13.05,18869,0
2016-06-15,12.962,13.05,12.776,12.991,19922,0
2016-06-16,12.786,13.079,12.708,12.816,20990,0
2016-06-17,12.806,13.177,12.801,13.177,224039,0
2016-06-20,13.333,13.333,12.943,13.177,58463,0
2016-06-21,12.752,13.187,12.752,13.187,15916,0
2016-06-22,13.177,13.187,13.141,13.148,22020,0
2016-06-23,13.226,13.626,13.226,13.48,19612,0
2016-06-24,13.245,13.577,13.245,13.392,27065,0
2016-06-27,13.187,13.372,13.187,13.206,8702,0
2016-06-28,13.216,13.47,13.216,13.46,5078,0
2016-06-29,13.46,13.499,13.421,13.48,8169,0
2016-06-30,13.48,13.548,13.46,13.47,10592,0
2016-07-01,13.48,13.48,13.333,13.421,6565,0
2016-07-05,13.245,13.372,13.226,13.372,1945,0
2016-07-06,13.382,13.382,13.237,13.314,4568,0
2016-07-08,13.333,13.382,13.333,13.372,3954,0
2016-07-11,13.323,13.372,13.323,13.363,1433,0
2016-07-12,13.372,13.372,13.327,13.372,10859,0
2016-07-13,13.372,13.372,13.353,13.372,7371,0
2016-07-14,13.372,13.372,13.333,13.333,4787,0
2016-07-15,13.363,13.363,13.353,13.353,205,0
2016-07-18,13.265,13.323,12.718,13.001,38777,0
2016-07-19,12.982,13.001,12.879,12.991,46653,0
2016-07-20,13.128,13.128,12.913,12.913,10931,0
2016-07-21,12.913,12.943,12.835,12.835,4089,0
2016-07-22,12.786,12.913,12.786,12.855,4197,0
2016-07-25,12.835,12.835,12.835,12.835,102,0
2016-07-26,12.786,12.864,12.786,12.786,10000,0
2016-07-27,12.824,12.864,12.819,12.864,2457,0
2016-07-28,12.835,12.864,12.796,12.796,7105,0
2016-07-29,12.806,12.825,12.786,12.796,9886,0
2016-08-01,12.796,12.796,12.562,12.679,5863,0
2016-08-02,12.698,12.747,12.552,12.669,11672,0
2016-08-03,12.62,12.698,12.62,12.65,14404,0
2016-08-04,12.625,12.65,12.611,12.63,6347,0
2016-08-05,12.65,12.884,12.65,12.835,54171,0
2016-08-08,12.845,12.884,12.772,12.806,11123,0
2016-08-09,12.884,12.884,12.77,12.845,6643,0
2016-08-10,12.884,13.021,12.884,13.021,3429,0
2016-08-11,12.991,12.991,12.845,12.845,6523,0
2016-08-12,12.894,13.06,12.806,12.952,7236,0
2016-08-15,12.942,13.05,12.942,13.05,237080,0
2016-08-16,12.943,12.978,12.776,12.978,19644,0
2016-08-17,12.913,13.04,12.913,12.982,8404,0
2016-08-18,12.786,12.933,12.747,12.933,12129,0
2016-08-19,12.903,12.913,12.884,12.884,1024,0
2016-08-22,13.021,13.021,12.962,12.983,614,0
2016-08-23,12.99,13.03,12.99,13.03,14401,0
2016-08-24,13.011,13.06,12.845,13.06,512,0
2016-08-25,12.981,12.981,12.981,12.981,512,0
2016-08-26,13.015,13.07,13.015,13.07,819,0
2016-08-29,12.786,13.06,12.747,13.011,12173,0
2016-08-30,12.991,13.04,12.776,12.943,4054,0
2016-08-31,12.962,13.016,12.923,12.952,7425,0
2016-09-01,13.07,13.079,12.874,12.972,8497,0
2016-09-02,13.007,13.118,12.757,12.816,30047,0
2016-09-06,12.933,13.284,12.894,13.236,13173,0
2016-09-07,13.099,13.284,13.099,13.226,8173,0
2016-09-08,13.255,13.284,13.099,13.206,5528,0
2016-09-09,13.128,13.226,13.06,13.167,6883,0
2016-09-12,13.182,13.284,13.182,13.284,6530,0
2016-09-13,13.187,13.47,13.187,13.441,14111,0
2016-09-14,13.45,13.597,13.45,13.577,14165,0
2016-09-15,13.577,13.577,13.529,13.568,7269,0
2016-09-16,13.499,13.538,12.952,13.089,29145,0
2016-09-19,13.197,13.363,13.118,13.118,2195,0
2016-09-20,13.402,13.536,13.402,13.49,1689,0
2016-09-21,13.284,13.392,13.001,13.294,1338,0
2016-09-22,13.197,13.323,13.177,13.177,1362,0
2016-09-23,13.167,13.304,13.167,13.304,255,0
2016-09-26,13.382,13.538,13.07,13.157,2441,0
2016-09-27,13.406,13.421,12.943,13.001,4095,0
2016-09-28,13.275,13.275,13.07,13.07,715,0
2016-09-29,13.255,13.255,13.255,13.255,205,0
2016-09-30,12.991,13.304,12.991,13.197,819,0
2016-10-03,13.197,13.499,13.109,13.109,3792,0
2016-10-04,13.49,13.49,12.952,13.04,2252,0
2016-10-05,13.187,13.48,13.187,13.47,7723,0
2016-10-06,13.47,13.47,13.382,13.431,6760,0
2016-10-07,13.411,13.411,13.216,13.216,1740,0
2016-10-10,13.421,13.431,13.404,13.431,4582,0
2016-10-11,13.431,13.431,13.402,13.431,4025,0
2016-10-12,13.197,13.382,13.197,13.382,1044,0
2016-10-13,13.206,13.206,13.206,13.206,112,0
2016-10-17,13.236,13.236,13.04,13.138,3717,0
2016-10-18,13.153,13.153,13.153,13.153,249,0
2016-10-19,13.187,13.187,13.112,13.112,4146,0
2016-10-20,13.138,13.236,13.138,13.236,4300,0
2016-10-21,13.138,13.138,13.04,13.04,2423,0
2016-10-24,13.138,13.138,13.138,13.138,480,0
2016-10-25,13.236,13.236,13.236,13.236,259,0
2016-10-26,13.187,13.236,13.106,13.236,9112,0
2016-10-27,13.333,13.333,13.236,13.236,4326,0
2016-10-28,13.236,13.284,13.236,13.284,1689,0
2016-10-31,13.381,13.382,13.089,13.089,3982,0
2016-11-01,13.187,13.382,13.187,13.187,6622,0
2016-11-02,13.187,13.227,13.187,13.227,1007,0
2016-11-03,13.187,13.236,13.187,13.187,4487,0
2016-11-04,13.236,13.382,13.187,13.382,3961,0
2016-11-07,13.382,13.382,13.382,13.382,103,0
2016-11-08,13.333,13.333,13.236,13.284,959,0
2016-11-09,13.236,13.236,13.236,13.236,102,0
2016-11-10,13.333,13.431,13.333,13.333,8100,0
2016-11-11,13.431,13.48,13.431,13.48,3585,0
2016-11-14,13.48,13.675,13.48,13.626,11688,0
2016-11-15,13.57,13.57,13.236,13.236,5296,0
2016-11-16,13.284,13.284,13.284,13.284,950,0
2016-11-17,13.284,13.577,13.284,13.431,1854,0
2016-11-18,13.48,13.675,13.48,13.626,9469,0
2016-11-21,13.675,13.675,13.626,13.626,9536,0
2016-11-22,13.577,13.577,13.48,13.529,2505,0
2016-11-23,13.481,13.481,13.284,13.382,2752,0
2016-11-25,13.286,13.382,13.286,13.382,1593,0
2016-11-28,13.343,13.431,13.284,13.382,3940,0
2016-11-29,13.35,13.382,13.284,13.333,16774,0
2016-11-30,13.382,13.675,13.333,13.333,4678,0
2016-12-01,13.577,13.675,13.52,13.52,4061,0
2016-12-02,13.431,13.529,13.431,13.431,1892,0
2016-12-05,13.48,13.515,13.431,13.48,1069,0
2016-12-06,13.48,13.626,13.431,13.577,6752,0
2016-12-07,13.675,13.773,13.675,13.675,4224,0
2016-12-08,13.675,13.822,13.655,13.675,18016,0
2016-12-09,13.773,13.773,13.626,13.626,1007,0
2016-12-12,13.803,13.822,13.675,13.773,10318,0
2016-12-13,13.87,14.164,13.87,14.164,34512,0
2016-12-14,14.212,14.457,14.017,14.212,16719,0
2016-12-15,14.392,14.408,14.261,14.261,4462,0
2016-12-16,14.066,14.457,14.066,14.457,5393,0
2016-12-19,14.403,14.554,14.359,14.554,7909,0
2016-12-20,14.554,14.554,14.457,14.457,10266,0
2016-12-21,14.554,14.603,14.31,14.31,17478,0
2016-12-22,14.212,14.603,14.212,14.359,2793,0
2016-12-23,14.212,14.603,14.212,14.457,2214,0
2016-12-27,14.33,14.457,14.33,14.455,1852,0
2016-12-28,14.505,14.554,14.505,14.554,368,0
2016-12-29,14.456,14.456,14.212,14.261,3097,0
2016-12-30,14.164,14.422,14.164,14.359,1598,0
2017-01-03,14.164,14.286,14.164,14.238,3593,0
2017-01-04,14.359,14.505,14.359,14.408,815,0
2017-01-05,14.261,14.261,14.115,14.115,6213,0
2017-01-06,14.164,14.212,14.115,14.115,4615,0
2017-01-09,14.066,14.066,13.919,13.968,10786,0
2017-01-10,14.017,14.115,14.017,14.066,4383,0
2017-01-11,14.017,14.129,14.017,14.017,2313,0
2017-01-12,14.113,14.164,14.113,14.115,704,0
2017-01-13,14.017,14.149,13.968,13.968,6237,0
2017-01-17,14.337,14.337,14.066,14.115,579,0
2017-01-18,14.27,14.359,13.919,13.968,6042,0
2017-01-19,13.924,13.968,13.919,13.968,964,0
2017-01-20,14.066,14.115,14.066,14.115,849,0
2017-01-23,13.968,13.968,13.919,13.919,1939,0
2017-01-24,14.064,14.064,14.064,14.064,205,0
2017-01-25,14.115,14.212,14.066,14.066,1625,0
2017-01-30,14.066,14.066,13.919,13.919,3363,0
2017-01-31,14.058,14.066,13.919,13.968,4841,0
2017-02-01,14.115,14.164,14.066,14.164,4338,0
2017-02-06,14.164,14.456,14.164,14.31,11284,0
2017-02-07,14.457,14.601,14.408,14.554,19253,0
2017-02-08,14.554,15.043,14.554,14.945,3755,0
2017-02-09,14.896,14.896,14.847,14.847,3125,0
2017-02-10,14.896,14.906,14.798,14.798,5541,0
2017-02-13,14.944,15.091,14.798,14.994,14016,0
2017-02-14,14.847,15.287,14.847,15.25,18203,0
2017-02-15,15.189,15.238,15.14,15.189,1578,0
2017-02-16,15.287,15.287,15.189,15.189,1463,0
2017-02-17,15.082,15.082,15.082,15.082,676,0
2017-02-21,14.995,15.091,14.994,14.994,2049,0
2017-02-22,15.311,15.629,15.189,15.58,8546,0
2017-02-23,15.619,15.678,15.619,15.629,2214,0
2017-02-24,15.636,15.922,15.636,15.801,10986,0
2017-02-27,15.922,16.264,15.775,16.215,21233,0
2017-02-28,16.215,16.312,16.166,16.215,6663,0
2017-03-01,16.264,16.503,16.264,16.264,14088,0
2017-03-02,16.264,16.264,16.264,16.264,106,0
2017-03-03,16.312,16.361,15.873,16.361,11233,0
2017-03-06,16.264,16.41,16.215,16.41,1229,0
2017-03-07,16.606,16.606,16.459,16.557,5565,0
2017-03-08,16.508,16.606,16.166,16.166,2996,0
2017-03-09,16.264,16.264,16.166,16.264,4128,0
2017-03-10,16.264,16.264,16.21,16.215,4155,0
2017-03-13,16.41,16.41,16.264,16.264,3485,0
2017-03-14,16.166,16.361,16.166,16.361,2602,0
2017-03-15,16.361,16.361,16.215,16.215,536,0
2017-03-16,16.312,16.312,16.215,16.215,1713,0
2017-03-17,16.264,16.361,16.215,16.361,2393,0
2017-03-20,16.362,16.41,15.947,15.947,5292,0
2017-03-21,15.922,16.508,15.873,16.019,2086,0
2017-03-22,15.873,16.019,15.287,15.336,3350,0
2017-03-23,15.336,15.409,15.03,15.091,5255,0
2017-03-24,14.701,15.482,14.701,15.482,1708,0
2017-03-27,15.336,15.336,15.14,15.238,1510,0
2017-03-28,16.068,16.068,15.482,15.482,3202,0
2017-03-30,15.629,15.775,15.629,15.678,3152,0
2017-03-31,15.726,16.127,15.678,16.117,9026,0
2017-04-03,15.971,15.971,15.873,15.873,3601,0
2017-04-04,15.873,16.118,15.873,15.922,6751,0
2017-04-05,15.923,15.971,15.531,15.971,11499,0
2017-04-06,15.971,16.41,15.971,16.41,11655,0
2017-04-07,16.41,16.459,16.361,16.41,4042,0
2017-04-10,16.508,16.508,16.264,16.508,7336,0
2017-04-11,16.41,16.508,16.215,16.215,1538,0
2017-04-12,16.532,16.532,16.508,16.508,1561,0
2017-04-13,16.41,16.459,16.312,16.41,5189,0
2017-04-17,16.41,16.557,16.264,16.459,8375,0
2017-04-18,16.449,16.801,16.449,16.508,7804,0
2017-04-19,16.551,16.606,16.459,16.606,3326,0
2017-04-20,16.606,16.606,16.459,16.459,4166,0
2017-04-21,16.459,16.606,16.459,16.606,10438,0
2017-04-24,16.508,16.606,16.459,16.459,10961,0
2017-04-25,16.606,16.606,16.459,16.606,5575,0
2017-04-26,16.606,16.606,16.508,16.606,10467,0
2017-04-27,16.557,17.192,16.557,17.192,10620,0
2017-04-28,17.24,17.24,17.192,17.192,410,0
2017-05-01,16.703,17.24,16.703,17.24,712,0
2017-05-03,16.654,17.289,16.654,17.192,3898,0
2017-05-04,16.752,16.979,16.703,16.979,985,0
2017-05-05,16.996,16.996,16.459,16.606,9864,0
2017-05-08,16.752,16.85,16.459,16.654,10680,0
2017-05-10,16.659,16.703,16.659,16.703,614,0
2017-05-11,16.895,16.895,16.703,16.703,3206,0
2017-05-12,16.752,16.85,16.752,16.85,1059,0
2017-05-15,16.841,16.841,16.752,16.79,6205,0
2017-05-16,16.606,16.801,16.557,16.801,3303,0
2017-05-17,16.654,16.654,16.508,16.556,12055,0
2017-05-18,16.606,16.654,16.459,16.654,6528,0
2017-05-19,16.606,16.654,16.606,16.649,1658,0
2017-05-22,16.654,16.654,16.557,16.606,2330,0
2017-05-23,16.654,16.654,16.508,16.654,94009,0
2017-05-24,16.557,16.654,16.459,16.654,36526,0
2017-05-25,16.703,17.289,16.581,17.087,12547,0
2017-05-26,16.996,17.485,16.996,17.289,1388,0
2017-05-30,17.289,17.485,17.289,17.338,732,0
2017-05-31,17.436,17.436,17.436,17.436,263,0
2017-06-01,17.385,17.582,17.385,17.533,6331,0
2017-06-05,17.338,17.582,17.338,17.582,526,0
2017-06-06,17.436,17.436,17.436,17.436,1097,0
2017-06-07,17.262,17.262,17.262,17.262,180,0
2017-06-12,17.582,17.582,16.899,17.338,6730,0
2017-06-14,17.192,17.239,17.192,17.207,1467,0
2017-06-15,17.144,17.144,16.947,16.996,4510,0
2017-06-16,16.932,16.96,16.932,16.947,2517,0
2017-06-19,16.947,17.24,16.947,17.24,6295,0
2017-06-21,17.045,17.045,16.752,17.045,1945,0
2017-06-23,17.143,17.143,16.806,17.094,2137,0
2017-06-26,17.045,17.045,17.045,17.045,701,0
2017-06-27,16.801,16.899,16.801,16.899,425,0
2017-06-28,17.094,17.143,16.986,17.143,8838,0
2017-06-30,17.143,17.143,16.948,17.045,1983,0
2017-07-03,17.192,17.24,17.094,17.143,3143,0
2017-07-05,16.938,16.938,16.938,16.938,309,0
2017-07-06,17.048,17.094,17.045,17.094,1575,0
2017-07-07,16.752,17.094,16.752,17.094,8360,0
2017-07-10,16.991,17.143,16.752,17.143,3074,0
2017-07-11,17.24,17.24,16.801,16.801,841,0
2017-07-12,16.947,17.045,16.9,17.045,2246,0
2017-07-13,17.045,17.094,17.045,17.094,368,0
2017-07-14,16.801,17.094,16.801,17.094,572,0
2017-07-17,17.094,17.094,16.752,16.752,6013,0
2017-07-18,17.045,17.062,16.85,16.895,964,0
2017-07-19,16.752,16.752,16.752,16.752,261,0
2017-07-20,17.007,17.24,16.978,17.094,1439,0
2017-07-21,17.045,17.089,17.045,17.045,2058,0
2017-07-24,17.094,17.094,16.801,17.023,5697,0
2017-07-25,17.045,17.094,16.899,16.947,3649,0
2017-07-26,17.045,17.094,17.045,17.094,205,0
2017-07-27,16.978,16.978,16.978,16.978,256,0
2017-07-28,17.045,17.045,16.85,16.85,2185,0
2017-07-31,16.899,16.899,16.85,16.899,907,0
2017-08-01,16.899,16.911,16.899,16.911,1032,0
2017-08-02,16.85,16.899,16.85,16.85,1876,0
2017-08-03,16.85,16.874,16.85,16.869,2815,0
2017-08-04,16.867,16.899,16.801,16.899,1719,0
2017-08-07,16.769,16.769,16.752,16.752,550,0
2017-08-08,16.801,16.804,16.752,16.801,11164,0
2017-08-09,16.763,16.763,16.752,16.752,603,0
2017-08-10,16.873,16.873,16.752,16.776,3382,0
2017-08-11,16.801,16.801,16.801,16.801,173,0
2017-08-14,16.801,16.801,16.752,16.752,5743,0
2017-08-15,16.752,16.801,16.752,16.801,721,0
2017-08-16,16.801,16.801,16.752,16.752,1846,0
2017-08-21,16.801,16.801,16.801,16.801,123,0
2017-08-22,16.752,16.801,16.703,16.703,928,0
2017-08-23,16.703,16.703,16.703,16.703,4118,0
2017-08-24,16.752,16.752,16.752,16.752,357,0
2017-08-25,17.338,17.338,17.084,17.094,1239,0
2017-08-28,17.045,17.094,16.85,16.899,666,0
2017-08-29,16.85,17.338,16.85,17.338,11415,0
2017-08-30,17.338,17.582,17.304,17.436,17491,0
2017-08-31,17.387,17.533,17.048,17.436,2587,0
2017-09-01,17.455,18.266,17.387,18.266,9352,0
2017-09-05,17.889,17.997,17.631,17.68,12751,0
2017-09-06,17.95,17.95,17.15,17.75,7730,0
2017-09-07,17.15,17.35,17.15,17.1682,5403,0
2017-09-08,17.4,17.7,17.1501,17.55,3126,0
2017-09-11,17.7,17.7,17.15,17.6,2062,0
2017-09-12,17.6841,17.8,17.6,17.8,446,0
2017-09-13,17.3,17.8,17.25,17.6,1687,0
2017-09-14,17.3,17.7566,17.25,17.55,5387,0
2017-09-15,17.25,17.75,17.25,17.65,2142,0
2017-09-18,17.6,17.8038,17.4,17.8,8114,0
2017-09-19,17.404,17.75,17.404,17.55,522,0
2017-09-21,17.71,17.75,17.5468,17.75,1629,0
2017-09-22,17.7,17.845,17.7,17.8,434,0
2017-09-25,17.604,17.604,17.604,17.604,420,0
2017-09-26,17.5771,17.5771,17.5771,17.5771,383,0
2017-09-27,17.5,17.5,17.5,17.5,440,0
2017-09-28,17.6501,17.8,17.65,17.65,4457,0
2017-09-29,17.6747,17.85,17.655,17.85,1810,0
2017-10-02,17.695,17.85,17.695,17.85,5531,0
2017-10-03,17.55,17.85,17.55,17.55,5304,0
2017-10-04,17.7,17.7,17.7,17.7,287,0
2017-10-05,17.7,17.7,17.5157,17.5157,1871,0
2017-10-06,17.5928,17.7,17.575,17.6634,2865,0
2017-10-09,17.55,17.5501,17.45,17.45,2132,0
2017-10-10,17.65,17.65,17.6,17.6144,654,0
2017-10-11,17.5001,17.5001,17.3,17.35,1396,0
2017-10-12,17.2,17.2,17.2,17.2,250,0
2017-10-13,17.35,17.5,17.35,17.45,627,0
2017-10-17,17.3058,17.4601,17.25,17.4601,2025,0
2017-10-18,17.35,17.35,17.3,17.3024,433,0
2017-10-20,17.9499,17.9499,17.9499,17.9499,142,0
2017-10-23,17.8,17.8656,17.4898,17.8656,832,0
2017-10-24,17.444,17.444,17.444,17.444,100,0
2017-10-26,17.589,17.589,17.57,17.57,454,0
2017-10-27,17.4875,17.4875,17.4875,17.4875,933,0
2017-10-30,17.25,17.25,17.25,17.25,106,0
2017-10-31,17.1855,17.35,17.1855,17.3,1059,0
2017-11-01,17.5,17.5,17.25,17.25,1673,0
2017-11-02,17.9499,17.9499,17.9499,17.9499,116,0
2017-11-03,17.15,17.5503,17.15,17.5503,1629,0
2017-11-06,17.65,17.8817,17.65,17.8817,2070,0
2017-11-07,17.8,17.8,17.63,17.7,806,0
2017-11-08,17.5902,17.5902,17.217,17.217,835,0
2017-11-09,17.55,17.6,17.5,17.5,10845,0
2017-11-10,17.6092,17.6092,17.5,17.55,2538,0
