Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.294,10.669,10.111,10.294,23271,0
2005-02-28,11.228,11.228,9.909,9.947,24404,0
2005-03-01,10.066,11.438,9.947,10.597,20710,0
2005-03-02,10.678,10.678,10.258,10.487,18532,0
2005-03-03,10.524,10.971,10.076,10.852,58613,0
2005-03-04,10.615,10.861,9.343,9.4712,21432,0
2005-03-07,9.572,9.974,9.572,9.654,9692,0
2005-03-08,10.788,10.788,9.654,10.294,7323,0
2005-03-09,10.001,10.001,9.654,9.836,18578,0
2005-03-10,9.654,9.836,9.654,9.836,3441,0
2005-03-14,10.212,10.212,9.928,9.928,3436,0
2005-03-15,9.928,9.928,9.928,9.928,763,0
2005-03-16,9.7,9.7,9.7,9.7,877,0
2005-03-17,9.7,9.7,9.7,9.7,985,0
2005-03-18,9.956,9.956,9.956,9.956,297,0
2005-03-23,9.745,9.745,9.515,9.7,14646,0
2005-03-24,10.018,10.038,9.515,9.515,12556,0
2005-03-28,9.4251,9.919,9.4251,9.4712,17157,0
2005-03-29,9.708,9.708,9.242,9.242,1533,0
2005-03-30,9.242,9.827,9.242,9.635,1206,0
2005-03-31,9.2688,9.2688,9.242,9.2512,4438,0
2005-04-01,9.2512,9.2611,9.242,9.2512,20980,0
2005-04-05,9.242,9.242,9.242,9.242,1208,0
2005-04-06,9.2871,9.3334,9.242,9.3334,1757,0
2005-04-07,9.3334,9.3334,9.3334,9.3334,885,0
2005-04-11,9.242,9.242,9.0591,9.0591,5401,0
2005-04-12,8.9858,8.9858,8.5738,8.6475,1683,0
2005-04-14,8.6928,8.7846,8.6928,8.7846,10927,0
2005-04-18,8.6475,8.6561,8.6475,8.6561,763,0
2005-04-19,8.7751,8.7751,8.7751,8.7751,146,0
2005-04-20,8.6475,8.6475,8.2354,8.2354,1310,0
2005-04-21,8.2354,8.2354,8.1897,8.1897,3496,0
2005-04-22,8.2354,8.3637,8.2354,8.2992,8907,0
2005-04-25,8.1897,8.4093,8.1897,8.4093,877,0
2005-04-26,8.3637,8.4093,8.3637,8.3637,1387,0
2005-04-27,8.3637,8.3726,8.3637,8.3726,655,0
2005-04-28,8.4369,8.4369,8.2354,8.2354,3130,0
2005-04-29,8.4093,8.4093,8.1442,8.3726,26054,0
2005-05-03,8.391,8.391,8.391,8.391,655,0
2005-05-04,8.391,8.4093,8.391,8.4093,1269,0
2005-05-06,8.4093,8.4093,8.4093,8.4093,1638,0
2005-05-09,8.3726,8.3726,8.3726,8.3726,3145,0
2005-05-11,8.4184,8.4551,8.3269,8.4551,6765,0
2005-05-12,8.3269,8.4184,8.3269,8.4184,1310,0
2005-05-13,9.1226,9.1226,8.6928,8.6928,3473,0
2005-05-16,8.3543,8.3543,8.3455,8.3455,704,0
2005-05-17,8.5284,9.1501,8.5284,8.7384,1815,0
2005-05-18,8.7751,8.7751,8.4184,8.4184,13794,0
2005-05-19,8.5101,8.5467,8.5101,8.5467,247,0
2005-05-20,8.6928,8.6928,8.5101,8.5101,2882,0
2005-05-23,8.5101,8.6014,8.5101,8.6014,2647,0
2005-05-24,8.6014,8.6014,8.4184,8.4184,8631,0
2005-05-26,8.5101,8.7113,8.5101,8.6014,3531,0
2005-05-31,8.9218,8.9218,8.9218,8.9218,226,0
2005-06-01,8.6014,9.0956,8.6014,8.6928,2904,0
2005-06-02,8.6107,8.6107,8.6107,8.6107,122,0
2005-06-06,8.8762,9.0591,8.8762,9.0591,4917,0
2005-06-07,9.0497,9.0591,9.0497,9.0591,328,0
2005-06-08,9.0773,9.0773,9.0773,9.0773,101,0
2005-06-10,9.1054,9.1054,9.1054,9.1054,328,0
2005-06-13,9.1054,9.1054,9.0956,9.1054,655,0
2005-06-15,8.6928,8.8762,8.6928,8.8762,32787,0
2005-06-17,8.9676,8.9676,8.9676,8.9676,1310,0
2005-06-20,8.6928,8.8394,8.6928,8.8394,28414,0
2005-06-21,8.6014,8.7384,8.6014,8.7384,2294,0
2005-06-22,8.7846,8.7846,8.7846,8.7846,2819,0
2005-06-23,8.7846,8.7846,8.7846,8.7846,1409,0
2005-06-24,8.7846,8.7846,8.7846,8.7846,15071,0
2005-06-27,8.6749,8.6749,8.6014,8.6014,390,0
2005-06-28,8.7846,8.7846,8.7846,8.7846,1091,0
2005-06-29,8.7846,8.7846,8.7298,8.7298,47910,0
2005-06-30,8.6928,8.9676,8.6928,8.9676,219243,0
2005-07-01,8.7846,8.8213,8.7846,8.7846,1750,0
2005-07-08,9.0956,9.0956,9.068,9.0956,2954,0
2005-07-12,9.1501,9.1501,9.1501,9.1501,101,0
2005-07-13,8.8301,8.8301,8.7939,8.7939,1419,0
2005-07-20,9.0135,9.0135,9.0135,9.0135,813,0
2005-07-21,9.1226,9.1226,9.1226,9.1226,328,0
2005-07-22,9.1226,9.1226,9.1226,9.1226,226,0
2005-07-27,9.0135,9.1226,8.7846,9.1226,2020,0
2005-07-28,9.1226,9.1501,9.1226,9.1415,3060,0
2005-07-29,9.1501,9.3618,9.1501,9.3618,1316,0
2005-08-02,9.3805,10.066,9.3805,9.836,551,0
2005-08-03,9.3334,9.609,9.3334,9.609,226,0
2005-08-04,9.609,9.792,9.609,9.792,1271,0
2005-08-08,9.7,9.7,9.7,9.7,101,0
2005-08-09,9.2611,9.836,9.2611,9.827,328,0
2005-08-10,9.2871,9.609,9.2871,9.609,3825,0
2005-08-15,9.708,9.708,9.708,9.708,101,0
2005-08-18,9.599,9.609,9.599,9.609,1091,0
2005-08-22,9.609,9.609,9.609,9.609,204,0
2005-08-24,9.3159,9.4869,9.297,9.4869,1996,0
2005-08-25,9.187,9.187,9.187,9.187,655,0
2005-08-26,9.1955,9.1955,9.1955,9.1955,3496,0
2005-08-29,9.4712,9.515,9.4613,9.506,3408,0
2005-08-30,9.506,9.515,9.506,9.515,3890,0
2005-09-01,9.515,9.515,9.3805,9.3805,375,0
2005-09-08,9.2324,9.515,9.2324,9.515,1858,0
2005-09-09,9.515,9.515,9.515,9.515,4416,0
2005-09-15,9.2782,9.2782,9.2782,9.2782,167,0
2005-09-16,9.2688,9.2871,9.2688,9.2871,339,0
2005-09-19,9.2688,9.2688,9.2688,9.2688,2524,0
2005-09-21,9.2871,9.506,9.2871,9.3334,5653,0
2005-09-22,9.3334,9.4712,9.3334,9.4712,37597,0
2005-09-23,9.3805,9.3805,9.3805,9.3805,1638,0
2005-09-26,9.3705,9.3705,9.3705,9.3705,101,0
2005-09-27,9.3805,9.3805,9.3334,9.3618,6013,0
2005-09-28,9.3805,9.3805,9.3805,9.3805,432,0
2005-09-29,9.4712,9.4712,9.4251,9.4251,3715,0
2005-10-05,9.3334,9.3334,9.3334,9.3334,1591,0
2005-10-10,9.3519,9.4869,9.3519,9.4869,617,0
2005-10-12,9.3334,9.3334,9.3334,9.3334,2186,0
2005-10-14,9.609,9.609,9.58,9.58,632,0
2005-10-18,9.1501,9.3805,9.068,9.2871,94162,0
2005-10-19,9.2782,9.2782,9.242,9.2688,25794,0
2005-10-20,9.1955,9.1955,9.0315,9.1501,31211,0
2005-10-21,9.1501,9.1955,9.1501,9.1678,42119,0
2005-10-24,9.2871,9.2871,9.1501,9.187,12279,0
2005-10-25,9.1501,9.3334,9.1501,9.3334,5351,0
2005-10-26,9.3334,9.3334,9.2044,9.2611,6798,0
2005-10-27,9.242,9.242,9.242,9.242,763,0
2005-10-28,9.1592,9.242,9.1592,9.242,2076,0
2005-10-31,9.2236,9.2236,9.1592,9.1955,14274,0
2005-11-01,9.187,9.2236,9.187,9.2236,655,0
2005-11-02,9.1592,9.242,9.1501,9.242,12333,0
2005-11-03,9.1054,9.599,9.1054,9.599,14211,0
2005-11-04,9.599,9.599,9.515,9.515,8673,0
2005-11-07,9.3805,9.3805,9.3805,9.3805,551,0
2005-11-08,9.2139,9.3805,9.187,9.3805,1419,0
2005-11-09,9.187,9.1955,9.1501,9.1955,4020,0
2005-11-10,9.1501,9.2871,9.0591,9.242,6467,0
2005-11-14,9.3805,9.3805,9.242,9.242,1206,0
2005-11-15,9.242,9.2871,9.1501,9.2871,8631,0
2005-11-16,9.3334,9.3618,9.2512,9.3618,3934,0
2005-11-17,9.3805,9.3805,9.2871,9.3805,7104,0
2005-11-22,9.2871,9.4251,9.2871,9.2871,6119,0
2005-11-23,9.4251,9.4251,9.4251,9.4251,353,0
2005-11-28,9.4251,9.4251,9.3334,9.4251,4917,0
2005-11-29,9.563,9.58,9.297,9.297,2732,0
2005-11-30,9.599,9.599,9.599,9.599,1091,0
2005-12-01,9.599,9.599,9.599,9.599,432,0
2005-12-02,9.3334,9.554,9.3334,9.554,920,0
2005-12-05,9.599,9.599,9.515,9.515,1206,0
2005-12-06,9.525,9.525,9.525,9.525,432,0
2005-12-07,9.3334,9.4712,9.242,9.4712,4917,0
2005-12-08,9.4969,9.525,9.4969,9.525,328,0
2005-12-12,9.3979,9.3979,9.3805,9.3805,4044,0
2005-12-14,9.515,9.525,9.515,9.525,551,0
2005-12-15,9.563,9.563,9.525,9.525,15844,0
2005-12-19,9.59,9.59,9.59,9.59,101,0
2005-12-21,9.4712,9.563,9.4712,9.563,800,0
2005-12-22,9.563,9.563,9.4251,9.506,5764,0
2005-12-27,9.4331,9.4331,9.4251,9.4251,3105,0
2005-12-28,9.59,9.599,9.515,9.515,4293,0
2005-12-29,9.544,9.554,9.544,9.554,655,0
2006-01-03,9.4779,9.4779,9.4779,9.4779,101,0
2006-01-04,9.4969,9.58,9.4969,9.58,33287,0
2006-01-06,9.599,9.692,9.515,9.692,31496,0
2006-01-09,9.609,9.609,9.609,9.609,101,0
2006-01-10,9.534,9.563,9.534,9.563,1044,0
2006-01-11,9.692,9.692,9.692,9.692,551,0
2006-01-12,9.7,10.824,9.7,10.066,2954,0
2006-01-13,10.101,10.524,9.909,9.928,2580,0
2006-01-17,10.066,10.311,10.066,10.311,1091,0
2006-01-18,10.066,10.066,9.717,10.057,2251,0
2006-01-19,9.836,9.836,9.836,9.836,2333,0
2006-01-20,9.792,9.827,9.745,9.745,1536,0
2006-01-23,9.745,9.745,9.745,9.745,551,0
2006-01-24,10.294,10.294,10.057,10.066,1738,0
2006-01-25,10.478,10.478,10.066,10.066,226,0
2006-01-27,10.066,10.066,10.066,10.066,4040,0
2006-01-30,10.478,10.478,10.267,10.267,655,0
2006-01-31,10.212,10.478,10.066,10.478,612,0
2006-02-01,10.066,10.066,10.066,10.066,763,0
2006-02-02,10.294,10.294,10.066,10.066,1011,0
2006-02-03,10.377,10.377,10.377,10.377,101,0
2006-02-06,10.524,10.524,10.524,10.524,226,0
2006-02-07,10.524,10.524,10.159,10.524,2678,0
2006-02-08,10.431,10.524,10.267,10.524,1585,0
2006-02-09,10.524,10.524,10.524,10.524,432,0
2006-02-10,10.111,10.339,10.111,10.203,13332,0
2006-02-13,10.505,10.524,10.505,10.524,432,0
2006-02-14,10.514,10.524,10.514,10.524,631,0
2006-02-15,10.824,10.824,10.824,10.824,277,0
2006-02-16,10.441,10.441,10.441,10.441,328,0
2006-02-17,10.212,10.386,10.212,10.386,1748,0
2006-02-24,10.431,10.431,10.431,10.431,101,0
2006-02-27,10.431,10.431,10.431,10.431,247,0
2006-02-28,10.212,10.212,10.212,10.212,551,0
2006-03-01,10.431,10.824,10.431,10.532,2904,0
2006-03-06,10.386,10.971,10.386,10.971,5464,0
2006-03-07,10.796,10.842,10.615,10.615,2015,0
2006-03-08,10.66,10.66,10.541,10.632,1091,0
2006-03-09,10.651,10.706,10.651,10.706,6943,0
2006-03-13,10.706,10.971,10.615,10.615,4064,0
2006-03-14,10.842,10.842,10.753,10.753,1638,0
2006-03-15,10.796,10.796,10.796,10.796,1091,0
2006-03-17,10.696,10.761,10.625,10.761,455,0
2006-03-20,10.753,10.753,10.753,10.753,2732,0
2006-03-22,10.971,10.981,10.971,10.981,832,0
2006-03-24,10.66,10.66,10.578,10.578,674,0
2006-03-27,10.899,10.899,10.899,10.899,226,0
2006-03-28,10.753,10.753,10.66,10.66,8141,0
2006-03-29,10.926,10.936,10.578,10.578,2309,0
2006-03-30,10.889,10.889,10.889,10.889,3167,0
2006-03-31,10.889,10.889,10.753,10.753,763,0
2006-04-04,10.625,10.625,10.625,10.625,226,0
2006-04-05,10.625,10.625,10.615,10.615,226,0
2006-04-06,10.615,10.66,10.615,10.66,7449,0
2006-04-17,10.578,10.578,10.569,10.569,772,0
2006-04-19,10.524,10.615,10.524,10.524,3140,0
2006-04-20,10.524,10.524,10.524,10.524,1182,0
2006-04-21,10.753,10.753,10.753,10.753,2381,0
2006-04-24,10.753,10.753,10.753,10.753,1520,0
2006-04-25,10.753,10.761,10.734,10.734,4301,0
2006-04-26,10.779,10.964,10.779,10.964,984,0
2006-04-27,10.753,10.753,10.753,10.753,6160,0
2006-04-28,10.753,10.753,10.66,10.753,3496,0
2006-05-01,10.916,10.916,10.706,10.706,1093,0
2006-05-02,10.706,10.706,10.706,10.706,226,0
2006-05-03,10.753,10.753,10.66,10.66,1775,0
2006-05-04,10.734,10.734,10.706,10.706,822,0
2006-05-05,10.706,10.706,10.706,10.706,101,0
2006-05-09,10.981,10.981,10.706,10.761,20000,0
2006-05-11,10.816,10.816,10.753,10.753,1498,0
2006-05-12,10.981,10.981,10.971,10.971,984,0
2006-05-15,10.981,10.981,10.981,10.981,209,0
2006-05-18,10.936,10.936,10.889,10.889,1238,0
2006-05-19,10.981,10.981,10.524,10.615,16760,0
2006-05-22,10.606,10.606,10.606,10.606,569,0
2006-05-23,10.796,10.796,10.615,10.615,1027,0
2006-05-30,10.524,10.524,10.524,10.524,117,0
2006-05-31,10.706,10.706,10.706,10.706,101,0
2006-06-01,10.706,10.706,10.66,10.66,55515,0
2006-06-02,10.779,10.779,10.66,10.66,1585,0
2006-06-05,10.788,10.981,10.678,10.981,1310,0
2006-06-06,10.715,10.715,10.706,10.706,226,0
2006-06-08,10.66,10.66,10.66,10.66,827,0
2006-06-09,10.724,10.816,10.724,10.816,551,0
2006-06-12,10.66,10.66,10.66,10.66,101,0
2006-06-13,10.981,10.981,10.981,10.981,554,0
2006-06-14,10.696,10.706,10.696,10.706,432,0
2006-06-15,10.816,10.816,10.816,10.816,346,0
2006-06-21,10.77,10.77,10.77,10.77,551,0
2006-06-22,10.861,10.861,10.861,10.861,1091,0
2006-06-23,10.842,10.842,10.842,10.842,101,0
2006-06-26,10.889,10.889,10.889,10.889,328,0
2006-06-29,10.806,10.806,10.806,10.806,390,0
2006-06-30,10.842,10.907,10.842,10.907,247,0
2006-07-03,10.907,10.907,10.907,10.907,226,0
2006-07-06,10.806,10.806,10.796,10.796,226,0
2006-07-10,10.796,10.899,10.796,10.899,844,0
2006-07-12,10.899,10.907,10.816,10.907,4256,0
2006-07-18,10.824,10.889,10.824,10.889,984,0
2006-07-20,10.833,10.833,10.833,10.833,390,0
2006-07-21,10.842,10.889,10.842,10.889,903,0
2006-07-25,10.796,10.842,10.66,10.66,3934,0
2006-07-27,10.66,10.842,10.66,10.842,2838,0
2006-07-28,10.66,10.66,10.66,10.66,1882,0
2006-08-01,10.66,10.66,10.66,10.66,433,0
2006-08-02,10.842,10.842,10.842,10.842,101,0
2006-08-04,10.842,10.842,10.66,10.66,3192,0
2006-08-07,10.66,10.753,10.66,10.753,824,0
2006-08-08,10.706,10.706,10.706,10.706,467,0
2006-08-09,10.842,10.889,10.796,10.796,17844,0
2006-08-11,10.688,10.688,10.625,10.625,709,0
2006-08-14,10.588,10.588,10.524,10.524,1706,0
2006-08-15,10.339,10.524,10.339,10.339,22809,0
2006-08-17,10.339,10.339,10.339,10.339,1353,0
2006-08-18,10.487,10.487,10.339,10.339,21965,0
2006-08-21,10.339,10.339,10.339,10.339,432,0
2006-08-22,10.377,10.431,10.377,10.431,551,0
2006-08-23,10.431,10.431,10.339,10.339,33224,0
2006-08-24,10.339,10.423,10.339,10.423,32893,0
2006-08-25,10.431,10.478,10.386,10.478,12434,0
2006-08-29,10.514,10.514,10.514,10.514,101,0
2006-08-30,10.514,10.514,10.514,10.514,473,0
2006-09-01,10.358,10.386,10.358,10.386,1903,0
2006-09-05,10.386,10.386,10.386,10.386,1091,0
2006-09-06,10.386,10.386,10.386,10.386,1091,0
2006-09-07,10.386,10.386,10.386,10.386,297,0
2006-09-11,10.23,10.386,10.23,10.386,757,0
2006-09-13,10.395,10.441,10.395,10.441,719,0
2006-09-14,10.431,10.431,10.066,10.311,1310,0
2006-09-15,10.431,10.431,10.377,10.386,3553,0
2006-09-20,10.386,10.386,10.386,10.386,101,0
2006-09-21,10.431,10.431,10.431,10.431,102,0
2006-09-27,10.258,10.258,10.248,10.248,297,0
2006-09-29,10.248,10.395,10.203,10.395,2100,0
2006-10-02,10.203,10.303,9.974,10.303,2840,0
2006-10-03,9.974,9.974,9.974,9.974,984,0
2006-10-04,10.514,10.514,10.514,10.514,5243,0
2006-10-09,9.974,10.386,9.974,10.386,348,0
2006-10-10,10.431,10.431,10.431,10.431,101,0
2006-10-11,10.093,10.093,10.093,10.093,433,0
2006-10-13,10.066,10.377,9.983,10.377,1965,0
2006-10-16,10.194,10.194,10.066,10.076,1034,0
2006-10-17,10.386,10.386,10.076,10.076,4426,0
2006-10-18,10.111,10.423,10.111,10.423,5828,0
2006-10-19,10.514,10.514,10.514,10.514,101,0
2006-10-20,10.514,10.514,10.514,10.514,101,0
2006-10-23,10.111,10.111,10.111,10.111,1858,0
2006-10-30,10.431,10.431,10.285,10.285,2076,0
2006-10-31,10.111,10.431,10.111,10.348,3281,0
2006-11-01,10.524,10.524,10.524,10.524,328,0
2006-11-02,10.431,10.431,10.294,10.294,499,0
2006-11-03,10.248,10.248,10.248,10.248,226,0
2006-11-06,10.386,10.386,10.386,10.386,551,0
2006-11-08,10.294,10.294,10.294,10.294,549,0
2006-11-10,10.524,10.524,10.159,10.159,2073,0
2006-11-13,10.285,10.294,10.159,10.294,1310,0
2006-11-14,10.294,10.294,10.248,10.248,739,0
2006-11-15,10.159,10.159,10.159,10.159,592,0
2006-11-16,10.203,10.203,10.159,10.159,599,0
2006-11-17,10.194,10.203,10.194,10.203,591,0
2006-11-20,10.203,10.404,10.111,10.149,18331,0
2006-11-21,10.159,10.159,10.149,10.149,4070,0
2006-11-22,10.101,10.101,10.101,10.101,101,0
2006-11-27,10.076,10.167,10.076,10.149,7637,0
2006-11-28,10.176,10.176,10.121,10.14,9789,0
2006-11-29,10.111,10.111,10.111,10.111,15435,0
2006-11-30,10.167,10.167,10.167,10.167,226,0
2006-12-01,10.203,10.524,10.085,10.085,9886,0
2006-12-04,10.111,10.111,10.066,10.066,766,0
2006-12-05,10.093,10.093,10.066,10.076,1310,0
2006-12-06,10.149,10.431,10.149,10.431,1125,0
2006-12-07,10.706,10.706,10.038,10.184,1310,0
2006-12-08,10.706,10.706,10.706,10.706,101,0
2006-12-11,10.706,10.706,10.076,10.303,1363,0
2006-12-13,10.294,10.294,10.294,10.294,551,0
2006-12-14,10.066,10.066,10.066,10.066,1659,0
2006-12-15,10.066,10.066,10.066,10.066,101,0
2006-12-18,10.093,10.111,9.974,9.974,9158,0
2006-12-20,9.882,9.882,9.882,9.882,1091,0
2006-12-21,9.974,9.974,9.938,9.938,327,0
2006-12-26,10.018,10.038,10.01,10.038,2022,0
2006-12-27,9.745,9.745,9.609,9.7,3715,0
2006-12-28,9.626,9.745,9.626,9.745,1419,0
2006-12-29,9.626,9.792,9.626,9.708,6750,0
2007-01-03,9.626,9.645,9.609,9.609,2857,0
2007-01-04,9.792,9.792,9.7,9.7,328,0
2007-01-05,9.626,9.792,9.626,9.792,432,0
2007-01-08,9.836,9.836,9.7,9.7,3281,0
2007-01-09,9.708,9.708,9.7,9.708,877,0
2007-01-10,9.654,9.7,9.654,9.7,1490,0
2007-01-11,9.7,9.7,9.635,9.635,1503,0
2007-01-12,9.708,9.727,9.654,9.654,763,0
2007-01-16,9.745,9.792,9.745,9.792,2460,0
2007-01-17,9.745,9.745,9.745,9.745,2403,0
2007-01-18,9.745,9.783,9.682,9.7,67651,0
2007-01-19,9.7,9.708,9.7,9.708,328,0
2007-01-22,9.664,9.664,8.9676,9.1776,36175,0
2007-01-23,9.59,9.59,9.4331,9.4712,1091,0
2007-01-24,9.525,9.563,9.4969,9.563,1654,0
2007-01-25,9.599,9.599,9.58,9.59,1206,0
2007-01-26,9.817,9.817,9.617,9.617,226,0
2007-01-30,9.7,9.7,9.7,9.7,1160,0
2007-01-31,9.717,9.717,9.717,9.717,592,0
2007-02-06,9.836,9.836,9.745,9.745,1419,0
2007-02-07,9.58,9.58,9.525,9.525,1091,0
2007-02-08,9.4712,9.609,9.4251,9.609,6777,0
2007-02-09,9.609,9.609,9.4779,9.554,4044,0
2007-02-12,9.3805,9.4251,9.3805,9.4251,1091,0
2007-02-13,9.3805,9.563,9.3805,9.4779,1659,0
2007-02-15,9.59,9.59,9.59,9.59,101,0
2007-02-16,9.4712,10.066,9.4712,9.882,2017,0
2007-02-20,9.947,9.947,9.938,9.938,2017,0
2007-02-21,9.836,9.836,9.635,9.635,5598,0
2007-02-22,9.654,9.654,9.654,9.654,432,0
2007-02-23,9.654,9.974,9.609,9.974,18984,0
2007-02-26,10.057,10.057,10.047,10.057,4145,0
2007-02-27,10.066,10.111,10.066,10.111,1804,0
2007-02-28,10.066,10.066,10.066,10.066,2186,0
2007-03-01,9.974,9.974,9.836,9.882,23167,0
2007-03-02,10.066,10.076,10.018,10.018,32031,0
2007-03-05,10.066,10.066,9.928,9.928,3956,0
2007-03-06,9.928,10.047,9.928,10.047,1046,0
2007-03-07,10.066,10.101,9.974,9.974,24040,0
2007-03-12,9.974,10.066,9.856,10.066,4644,0
2007-03-13,10.066,10.066,9.974,9.974,2076,0
2007-03-14,9.974,9.974,9.974,9.974,328,0
2007-03-15,10.066,10.066,10.066,10.066,2188,0
2007-03-16,10.101,10.101,10.066,10.066,5464,0
2007-03-19,9.974,10.093,9.974,10.093,951,0
2007-03-20,10.111,10.111,10.111,10.111,1419,0
2007-03-21,9.983,10.111,9.983,10.111,5137,0
2007-03-23,10.028,10.028,9.964,9.964,913,0
2007-03-29,9.974,9.974,9.938,9.938,226,0
2007-04-02,9.938,9.938,9.882,9.882,983,0
2007-04-04,9.882,9.882,9.882,9.882,1419,0
2007-04-10,9.938,10.057,9.938,9.938,1617,0
2007-04-11,10.066,10.066,9.974,10.047,10931,0
2007-04-12,10.149,10.149,10.149,10.149,226,0
2007-04-13,10.066,10.066,10.066,10.066,4482,0
2007-04-16,10.057,10.066,10.057,10.066,1310,0
2007-04-17,10.066,10.066,10.066,10.066,267,0
2007-04-18,10.018,10.066,10.018,10.066,4262,0
2007-04-19,10.066,10.066,10.066,10.066,2186,0
2007-04-20,9.974,10.018,9.846,10.018,20547,0
2007-04-23,9.928,10.018,9.846,9.882,6829,0
2007-04-24,9.755,10.01,9.755,10.01,2732,0
2007-04-25,9.836,10.018,9.836,10.018,3388,0
2007-05-01,10.066,10.066,10.066,10.066,190,0
2007-05-04,9.928,9.928,9.928,9.928,3281,0
2007-05-08,9.792,9.792,9.525,9.525,3636,0
2007-05-09,9.873,9.873,9.515,9.515,2115,0
2007-05-10,9.3159,9.817,9.0591,9.2688,4805,0
2007-05-11,9.1592,9.2611,9.1501,9.1501,551,0
2007-05-14,9.2688,9.544,9.2688,9.544,2588,0
2007-05-16,9.3979,9.3979,9.3334,9.3334,2602,0
2007-05-18,9.2871,9.2871,9.2871,9.2871,877,0
2007-05-21,9.4251,9.4251,9.4251,9.4251,1590,0
2007-05-22,9.3979,9.3979,9.3979,9.3979,226,0
2007-05-23,9.297,9.3334,9.1955,9.1955,27474,0
2007-05-24,9.242,9.242,9.1955,9.1955,877,0
2007-05-25,9.1955,9.1955,9.1955,9.1955,1972,0
2007-05-29,9.1955,9.3979,9.1955,9.3979,2513,0
2007-05-30,9.544,9.544,9.4251,9.4251,1748,0
2007-06-01,9.2871,9.2871,9.2871,9.2871,101,0
2007-06-05,9.2871,9.2871,9.2871,9.2871,226,0
2007-06-11,9.1955,9.1955,9.1955,9.1955,1912,0
2007-06-12,9.1955,9.1955,9.1678,9.1678,1970,0
2007-06-14,9.1226,9.1226,9.1226,9.1226,1206,0
2007-06-15,9.1226,9.2871,9.1226,9.1501,34625,0
2007-06-18,9.1226,9.1226,9.1226,9.1226,582,0
2007-06-20,9.1501,9.1501,9.0591,9.0591,411,0
2007-06-22,9.0591,9.0591,9.0591,9.0591,101,0
2007-06-25,9.0591,9.0591,9.0591,9.0591,2284,0
2007-06-26,9.0956,9.0956,9.0864,9.0956,1867,0
2007-06-27,9.0591,9.0591,8.8762,8.8762,22509,0
2007-06-28,8.94,8.94,8.7846,8.7846,27869,0
2007-06-29,8.9218,8.9218,8.9218,8.9218,101,0
2007-07-02,8.8394,8.8394,8.7846,8.7846,3934,0
2007-07-03,8.9124,8.9124,8.7846,8.7846,1748,0
2007-07-05,8.7846,8.7846,8.7846,8.7846,263,0
2007-07-06,8.7846,8.7846,8.7846,8.7846,2186,0
2007-07-09,8.8488,8.8668,8.8488,8.8668,551,0
2007-07-10,8.8025,8.8394,8.7846,8.8394,4400,0
2007-07-11,9.068,9.068,9.068,9.068,101,0
2007-07-12,9.1054,9.1501,9.1054,9.1501,2838,0
2007-07-19,9.3705,9.3705,8.8762,9.3618,22304,0
2007-07-25,9.3805,9.3805,9.3805,9.3805,101,0
2007-07-26,9.1054,9.1054,8.9218,8.9218,1578,0
2007-07-27,8.9218,8.9585,8.9218,8.9491,3825,0
2007-07-31,8.9218,8.9218,8.9218,8.9218,11107,0
2007-08-02,9.1054,9.1054,8.7846,8.8762,4721,0
2007-08-03,8.7751,9.0315,8.7751,8.7846,1440,0
2007-08-06,8.7384,8.7384,8.7384,8.7384,524,0
2007-08-10,8.7205,8.7384,8.5101,8.5101,1325,0
2007-08-13,8.8213,8.9676,8.6014,8.6014,494,0
2007-08-14,8.5559,8.5559,8.5101,8.5101,2305,0
2007-08-15,8.8025,8.8025,8.2815,8.2815,12558,0
2007-08-16,7.7781,7.7781,7.7781,7.7781,83947,0
2007-08-17,9.3805,9.3805,8.9676,8.9676,4044,0
2007-08-21,8.4641,8.4641,8.4641,8.4641,400,0
2007-08-22,8.9585,8.9676,8.2354,8.5373,47650,0
2007-08-23,8.5559,8.6014,8.3543,8.3543,2186,0
2007-08-24,8.6197,8.6197,8.6107,8.6107,655,0
2007-08-28,8.6107,8.6197,8.6014,8.6197,17144,0
2007-08-29,8.6197,8.6928,8.6197,8.6928,2076,0
2007-08-30,8.4917,8.9676,8.4917,8.8762,12051,0
2007-08-31,8.9218,8.9218,8.9218,8.9218,2838,0
2007-09-06,8.4184,8.4184,8.4184,8.4184,5137,0
2007-09-11,8.3726,8.3726,8.3726,8.3726,1091,0
2007-09-12,8.6014,8.6107,8.4641,8.4641,5029,0
2007-09-13,8.5373,8.8301,8.5373,8.5559,984,0
2007-09-18,8.3726,8.9218,8.3726,8.9218,655,0
2007-09-21,8.6107,8.6107,8.5649,8.5649,429,0
2007-09-24,8.9124,8.9124,8.9124,8.9124,1548,0
2007-09-25,8.6014,8.6014,8.6014,8.6014,76498,0
2007-09-26,9.1054,9.1054,8.8852,8.8852,226,0
2007-09-27,8.6749,8.6749,8.6475,8.6749,1359,0
2007-10-01,8.5649,8.7846,8.5649,8.6928,2732,0
2007-10-02,8.5649,8.5649,8.5649,8.5649,1091,0
2007-10-03,8.6014,8.6107,8.6014,8.6107,763,0
2007-10-04,8.6014,8.6014,8.6014,8.6014,2303,0
2007-10-05,8.6014,8.6197,8.6014,8.6197,1671,0
2007-10-12,8.6654,8.6654,8.6475,8.6475,4230,0
2007-10-16,8.6475,8.6475,8.6107,8.6107,849,0
2007-10-19,8.6475,8.6749,8.5559,8.5559,25465,0
2007-10-22,8.4641,8.6928,8.2354,8.5832,5683,0
2007-10-23,8.2538,8.7384,8.0802,8.7384,877,0
2007-10-24,8.2902,8.2902,8.2815,8.2815,847,0
2007-10-25,8.3089,8.3089,8.2354,8.2354,226,0
2007-10-26,8.2354,8.2354,7.7412,8.0065,3103,0
2007-10-29,8.0524,8.1255,8.0341,8.0979,1559,0
2007-10-30,8.1255,8.2446,8.0979,8.2354,3937,0
2007-11-01,8.2538,8.2538,8.0979,8.1077,11956,0
2007-11-06,8.2354,8.2354,8.2265,8.2265,219114,0
2007-11-12,8.2354,8.2354,7.9611,7.9611,5574,0
2007-11-13,8.2354,8.2354,7.9611,7.9611,763,0
2007-11-15,7.7781,7.7781,7.7781,7.7781,432,0
2007-11-16,7.9976,7.9976,7.9976,7.9976,101,0
2007-11-19,7.7781,7.7781,7.6863,7.7781,432,0
2007-11-20,7.7781,7.9611,7.7781,7.7781,4151,0
2007-11-21,7.5947,7.5947,7.4577,7.4577,226,0
2007-11-26,7.3478,7.3478,6.8626,6.8626,13442,0
2007-11-27,7.0552,7.3205,6.9087,7.3205,11577,0
2007-11-29,7.3205,7.3295,7.3205,7.3295,2143,0
2007-11-30,7.5492,7.7781,7.5492,7.5859,54860,0
2007-12-04,7.6863,7.6863,7.3205,7.3205,112694,0
2007-12-05,7.3205,7.7138,7.3205,7.5492,1858,0
2007-12-07,7.3752,7.7781,7.3752,7.7781,2736,0
2007-12-10,7.4303,7.5492,7.0093,7.54,4984,0
2007-12-11,7.4849,7.4849,7.0093,7.0367,1151,0
2007-12-12,7.0276,7.7781,7.0276,7.3205,2020,0
2007-12-13,7.1282,7.1282,7.0459,7.0459,513,0
2007-12-14,7.0915,7.7781,7.0915,7.4944,655,0
2007-12-17,7.0367,7.0367,7.0367,7.0367,984,0
2007-12-18,7.4484,7.4484,7.4484,7.4484,101,0
2007-12-19,7.357,7.357,7.3205,7.3205,1748,0
2007-12-20,7.3205,7.3205,7.3205,7.3205,207,0
2007-12-24,7.3205,7.3205,7.3205,7.3205,1149,0
2007-12-26,7.2198,7.2198,7.1376,7.1376,1104,0
2007-12-27,6.9725,7.0276,6.9725,7.0276,2075,0
2007-12-28,7.1376,7.5492,7.1376,7.3205,9147,0
2007-12-31,7.3205,7.3663,7.3205,7.3663,5788,0
2008-01-02,7.0367,7.3205,7.0367,7.3205,432,0
2008-01-03,7.3205,7.3478,7.3205,7.3205,551,0
2008-01-04,7.3205,7.3478,7.3205,7.3205,877,0
2008-01-07,7.3663,7.3663,7.3663,7.3663,2186,0
2008-01-08,7.3663,7.3663,7.3205,7.3205,24709,0
2008-01-09,7.3205,7.3205,7.3205,7.3205,27318,0
2008-01-10,7.0003,7.0276,7.0003,7.0003,551,0
2008-01-11,6.9544,7.7596,6.9544,7.3663,14972,0
2008-01-15,7.6407,7.6407,7.3205,7.4117,23494,0
2008-01-18,7.2745,7.2745,7.1376,7.1376,2144,0
2008-01-22,7.119,7.119,7.119,7.119,101,0
2008-01-23,6.9818,7.0915,6.9362,6.9362,6775,0
2008-01-25,7.3112,7.3112,7.3112,7.3112,11583,0
2008-01-28,6.927,6.9544,6.8722,6.9544,951,0
2008-01-30,7.3112,7.3205,7.3112,7.3205,2076,0
2008-01-31,7.3112,7.3112,6.9638,7.0915,87754,0
2008-02-01,7.3205,7.4117,7.3205,7.4117,6557,0
2008-02-04,7.1738,7.1738,7.1738,7.1738,514,0
2008-02-06,7.2106,7.2106,7.2106,7.2106,226,0
2008-02-07,7.3205,7.3205,7.2745,7.3205,472,0
2008-02-08,7.3663,7.4117,7.3663,7.4117,2513,0
2008-02-11,7.7781,7.7781,7.1557,7.4944,3524,0
2008-02-12,7.6956,7.7781,7.4577,7.7781,28632,0
2008-02-13,7.7412,7.7781,7.4117,7.7781,1545,0
2008-02-20,7.7781,7.7781,7.5492,7.7781,3972,0
2008-02-21,7.8696,8.0065,7.8696,8.0065,603,0
2008-02-22,8.5101,8.5559,7.7781,7.7781,2322,0
2008-02-25,7.9059,7.9059,7.8696,7.8696,226,0
2008-02-26,7.915,7.915,7.915,7.915,352,0
2008-02-27,7.9976,8.0065,7.9976,8.0065,226,0
2008-02-29,8.0065,8.0065,8.0065,8.0065,101,0
2008-03-03,7.8056,7.8056,7.8056,7.8056,1091,0
2008-03-04,7.8056,7.8056,7.8056,7.8056,1310,0
2008-03-05,7.7781,8.2538,7.7781,7.7962,12266,0
2008-03-06,7.787,7.787,7.787,7.787,984,0
2008-03-07,8.2354,8.2354,8.0524,8.0524,3261,0
2008-03-10,7.7138,8.0158,7.5492,7.7323,10450,0
2008-03-11,7.7323,7.7962,7.7323,7.7781,1748,0
2008-03-12,7.7781,7.7781,7.7781,7.7781,226,0
2008-03-13,7.7781,7.8236,7.7781,7.7781,3594,0
2008-03-17,7.4117,7.4117,7.3663,7.3663,1091,0
2008-03-18,7.7505,7.7687,7.7505,7.7687,226,0
2008-03-19,7.4395,7.7781,7.4117,7.7781,26697,0
2008-03-20,7.7047,7.7047,7.7047,7.7047,65569,0
2008-03-24,7.7047,7.7047,7.6773,7.6773,28523,0
2008-03-26,7.3478,7.3478,7.3205,7.3205,763,0
2008-03-27,7.5492,7.7781,7.3936,7.3936,2905,0
2008-03-28,7.6863,7.6863,7.3205,7.3205,1080,0
2008-03-31,7.3205,7.4117,7.3205,7.4117,4869,0
2008-04-03,7.3205,7.3205,7.3205,7.3205,1923,0
2008-04-04,7.3205,7.3205,7.3205,7.3205,1638,0
2008-04-07,7.3295,7.3295,7.3205,7.3295,1533,0
2008-04-08,7.7047,7.7047,7.3663,7.3663,277,0
2008-04-09,7.3205,7.3205,7.3205,7.3205,877,0
2008-04-10,7.3478,7.3663,7.3205,7.3663,22406,0
2008-04-11,7.3205,7.3663,7.3205,7.3663,551,0
2008-04-14,7.3936,7.3936,7.3205,7.3205,763,0
2008-04-15,7.3205,7.3205,7.3205,7.3205,551,0
2008-04-16,7.3478,7.3478,7.3205,7.3205,2303,0
2008-04-17,7.3205,7.3205,7.3205,7.3205,763,0
2008-04-18,7.3386,7.3386,7.3205,7.3205,763,0
2008-04-21,7.3386,7.3386,7.3205,7.3205,877,0
2008-04-22,7.3386,7.3386,7.3205,7.3205,2294,0
2008-04-29,7.3205,7.54,7.3205,7.5217,1963,0
2008-05-01,7.3205,7.5492,7.3205,7.5492,6668,0
2008-05-06,7.5492,8.0065,7.3205,7.5492,10098,0
2008-05-09,7.3205,7.5492,7.3205,7.5492,7086,0
2008-05-14,7.247,7.5492,7.11,7.119,1310,0
2008-05-16,7.4028,7.4117,7.4028,7.4117,1091,0
2008-05-19,7.3205,7.357,7.3205,7.357,1091,0
2008-05-21,7.3205,7.3205,7.3205,7.3205,1419,0
2008-05-27,7.3205,7.4303,7.3205,7.4303,16619,0
2008-06-03,7.165,7.3205,7.1376,7.3205,2627,0
2008-06-04,7.2745,7.2745,7.2745,7.2745,655,0
2008-06-05,7.4028,7.4028,7.11,7.3205,1310,0
2008-06-06,7.1833,7.1833,7.1833,7.1833,10927,0
2008-06-09,7.11,7.1738,6.8353,6.9087,2759,0
2008-06-11,7.11,7.11,6.8081,6.8081,4698,0
2008-06-12,6.8174,6.8174,6.8081,6.8081,1419,0
2008-06-13,6.6341,6.6341,6.3139,6.3139,86414,0
2008-06-16,6.8626,6.8626,6.4054,6.4784,8034,0
2008-06-17,6.4145,6.4145,6.4054,6.4054,1051,0
2008-06-18,6.8626,6.8626,6.8626,6.8626,226,0
2008-06-19,6.6341,6.6341,6.1765,6.2226,2035,0
2008-06-20,6.3414,6.9544,6.3414,6.6983,1727,0
2008-06-24,6.515,6.6708,6.4054,6.4969,2294,0
2008-06-25,6.433,6.433,6.1765,6.1765,1931,0
2008-06-26,6.2683,6.3503,6.2683,6.3503,328,0
2008-06-27,6.3139,6.3139,6.3139,6.3139,1310,0
2008-06-30,6.4054,6.4054,6.1401,6.1401,1748,0
2008-07-01,6.1309,6.1309,5.9479,6.0392,13088,0
2008-07-02,6.4054,6.4054,6.2771,6.2771,4482,0
2008-07-03,6.8081,6.8081,6.0392,6.3961,7376,0
2008-07-07,6.0392,6.0392,6.0392,6.0392,1091,0
2008-07-08,6.0392,6.0392,5.4995,5.4995,4982,0
2008-07-09,5.7192,5.7192,5.7192,5.7192,101,0
2008-07-10,6.3777,6.3777,5.9479,6.1765,3984,0
2008-07-11,5.9479,5.9936,5.9479,5.9479,3064,0
2008-07-15,5.9479,5.9479,5.9479,5.9479,226,0
2008-07-16,5.9479,5.9479,5.9479,5.9479,2186,0
2008-07-18,6.7987,6.8537,6.7987,6.8537,748,0
2008-07-22,6.4054,6.4054,6.0211,6.3139,1232,0
2008-07-23,6.4969,6.7711,6.4969,6.5426,2513,0
2008-07-24,6.5426,6.5426,6.5426,6.5426,328,0
2008-07-25,6.4054,6.4054,6.4054,6.4054,328,0
2008-07-28,6.2315,6.3139,6.1765,6.1765,3333,0
2008-07-29,6.3777,6.3777,6.3777,6.3777,689,0
2008-08-05,6.3139,6.3139,6.0392,6.0392,2403,0
2008-08-06,6.2038,6.3961,6.2038,6.2771,985,0
2008-08-12,6.4054,6.4054,6.2226,6.3872,2301,0
2008-08-13,6.3961,6.4054,6.3961,6.4054,452,0
2008-08-14,6.4054,6.8353,6.4054,6.7711,16110,0
2008-08-15,6.9087,7.1833,6.8626,7.1738,763,0
2008-08-18,6.8626,6.8626,6.7711,6.7711,2407,0
2008-08-19,6.8626,7.1833,6.8626,7.0459,984,0
2008-08-20,6.68,6.8997,6.68,6.8997,3496,0
2008-08-21,6.7806,6.7806,6.7711,6.7711,9835,0
2008-08-22,6.7622,7.0552,6.7622,7.0552,2513,0
2008-08-25,6.7711,6.8174,6.7711,6.8174,9398,0
2008-08-26,6.7257,6.7257,6.7257,6.7257,390,0
2008-08-27,6.5885,6.5885,6.5885,6.5885,101,0
2008-09-03,6.5885,6.5885,6.5885,6.5885,208,0
2008-09-04,5.9479,6.3961,5.8106,6.3961,7325,0
2008-09-05,6.8626,6.8626,6.8626,6.8626,101,0
2008-09-09,6.4054,6.8626,6.4054,6.8626,1419,0
2008-09-10,6.4054,6.4054,6.3596,6.3596,393,0
2008-09-11,6.3596,6.7898,6.3596,6.7898,1038,0
2008-09-12,6.3414,6.8537,6.1309,6.7711,3728,0
2008-09-15,6.4969,6.4969,6.4969,6.4969,432,0
2008-09-16,6.1309,6.6341,6.1309,6.6341,554,0
2008-09-18,6.6341,7.0459,6.6341,7.0459,1206,0
2008-09-19,7.0459,7.3205,6.8626,7.3205,19275,0
2008-09-23,6.9544,6.9544,6.9544,6.9544,1965,0
2008-09-24,6.8626,7.2745,6.8537,7.2745,3237,0
2008-09-25,7.2745,7.2745,7.2745,7.2745,2186,0
2008-09-26,6.8626,7.2379,6.8626,7.2379,506,0
2008-09-30,7.2654,7.2654,7.0915,7.0915,328,0
2008-10-08,6.4511,6.4696,6.4511,6.4696,328,0
2008-10-09,6.4511,6.4511,6.4054,6.4054,5137,0
2008-10-10,6.4054,6.6341,6.4054,6.4054,3388,0
2008-10-14,6.4054,6.5244,6.4054,6.5244,226,0
2008-10-17,6.4054,6.4054,6.4054,6.4054,655,0
2008-10-22,6.4236,6.8722,6.2226,6.8722,494,0
2008-10-29,7.119,7.3205,6.3139,6.689,2186,0
2008-10-30,6.7532,6.7532,6.2226,6.2226,2056,0
2008-11-04,6.3777,6.3777,6.3777,6.3777,226,0
2008-11-05,6.433,7.0367,6.4054,7.0367,1206,0
2008-11-06,6.6341,6.8174,6.6341,6.8174,761,0
2008-11-12,6.6068,6.6341,6.5976,6.6341,1545,0
2008-11-13,6.6341,6.6341,6.6341,6.6341,425,0
2008-11-14,6.5244,6.8174,6.5244,6.8174,348,0
2008-11-20,6.4054,6.8626,6.4054,6.8626,640,0
2008-11-21,6.8626,6.8626,6.8261,6.8626,1320,0
2008-12-05,6.8626,6.8626,6.8626,6.8626,101,0
2008-12-08,6.4054,6.6341,5.2618,6.076,4536,0
2008-12-09,5.9936,5.9936,5.9936,5.9936,101,0
2008-12-10,6.3139,6.3139,5.9936,5.9936,18470,0
2008-12-12,6.2038,6.2038,6.2038,6.2038,3281,0
2008-12-16,5.9936,5.9936,5.7374,5.7374,1558,0
2008-12-19,5.7466,5.8564,5.7192,5.7831,1206,0
2008-12-22,5.7192,6.0849,5.6917,6.0849,2518,0
2008-12-24,6.1037,6.1037,5.6917,5.6917,822,0
2008-12-29,5.7098,5.7098,5.7098,5.7098,267,0
2008-12-30,5.7098,5.7098,5.5635,5.5635,1310,0
2008-12-31,5.4901,5.6732,5.115,5.5542,6228,0
2009-01-05,5.9203,6.0392,5.4079,5.7557,3888,0
2009-01-06,5.7557,5.7557,5.7557,5.7557,328,0
2009-01-07,5.9387,5.9387,5.8106,5.8106,432,0
2009-01-09,5.5818,5.9203,5.5635,5.9203,339,0
2009-01-13,5.5635,5.5635,5.4901,5.4901,1091,0
2009-01-15,5.4447,5.4447,5.4447,5.4447,495,0
2009-01-16,5.6732,5.7192,5.6732,5.7192,1748,0
2009-01-21,5.9387,5.9479,5.9387,5.9479,877,0
2009-01-22,5.7647,5.7647,5.7647,5.7647,101,0
2009-01-27,5.7647,5.7647,5.7647,5.7647,226,0
2009-01-28,5.4901,5.4901,5.4901,5.4901,21856,0
2009-01-30,5.4901,5.4901,5.4901,5.4901,1091,0
2009-02-03,5.4901,5.4901,5.4901,5.4901,2961,0
2009-02-04,5.3532,5.4901,5.3532,5.4901,1965,0
2009-02-06,5.2339,5.2339,5.2339,5.2339,129,0
2009-02-09,5.2339,5.2339,5.2339,5.2339,328,0
2009-02-10,5.2339,5.2339,5.2158,5.2158,551,0
2009-02-11,5.344,5.344,5.344,5.344,101,0
2009-02-12,5.3532,5.3532,5.3532,5.3532,328,0
2009-02-18,5.1793,5.1793,4.5753,5.0328,2186,0
2009-02-19,4.3738,4.7583,4.3371,4.7583,655,0
2009-02-20,4.3463,4.8041,4.1177,4.8041,3606,0
2009-02-23,4.3923,4.4837,3.6878,4.4837,5844,0
2009-02-24,4.566,4.566,4.2092,4.2092,761,0
2009-02-26,4.4748,4.4837,4.2092,4.2092,1310,0
2009-02-27,4.2549,4.4837,4.2549,4.4748,2349,0
2009-03-02,4.356,4.356,4.3463,4.3463,655,0
2009-03-03,4.4837,4.4837,4.0172,4.356,3060,0
2009-03-04,4.1267,4.4837,4.1267,4.4837,7735,0
2009-03-05,4.3923,4.3923,4.1177,4.1177,5178,0
2009-03-06,4.4837,4.4837,4.2092,4.2092,87428,0
2009-03-09,4.3008,4.3008,4.1177,4.2643,877,0
2009-03-10,4.3463,4.3463,4.3463,4.3463,1882,0
2009-03-11,4.3189,4.5295,4.3189,4.5295,2372,0
2009-03-12,4.0902,4.5753,4.0902,4.1177,5494,0
2009-03-13,4.5021,5.344,4.5021,5.0056,2624,0
2009-03-16,5.3986,5.3986,5.3986,5.3986,1091,0
2009-03-19,5.3986,5.3986,5.3986,5.3986,551,0
2009-03-20,4.0902,5.3986,4.0902,5.3986,226,0
2009-03-25,5.4447,5.4447,5.4447,5.4447,4262,0
2009-03-27,4.8041,4.8041,4.8041,4.8041,2186,0
2009-03-30,5.2618,5.3348,5.2618,5.3258,1094,0
2009-03-31,5.3986,5.4079,4.8041,5.3986,7205,0
2009-04-02,5.3986,5.3986,5.0056,5.0056,328,0
2009-04-03,5.3986,5.3986,5.3986,5.3986,432,0
2009-04-06,5.1516,5.1516,5.1241,5.1241,4806,0
2009-04-07,5.3806,5.3986,5.3806,5.3986,226,0
2009-04-09,5.4901,5.4995,5.4447,5.4447,10745,0
2009-04-16,5.2707,5.2707,5.2618,5.2618,1091,0
2009-04-17,5.4447,5.4447,5.4447,5.4447,3254,0
2009-04-21,4.7674,5.1793,4.7674,5.1793,328,0
2009-04-24,5.3986,5.3986,5.0967,5.0967,226,0
2009-05-06,5.4447,6.0576,5.3986,5.3986,5217,0
2009-05-07,5.6732,5.6732,5.6732,5.6732,101,0
2009-05-13,5.6276,5.6276,5.6276,5.6276,302,0
2009-05-18,5.5818,5.5818,5.3071,5.3071,1538,0
2009-05-19,5.4901,5.4901,5.3071,5.3071,1616,0
2009-05-27,5.6732,5.6732,5.5818,5.5818,60871,0
2009-05-28,5.4901,5.6276,5.4901,5.6276,24477,0
2009-05-29,5.4901,5.7192,5.4901,5.7192,5543,0
2009-06-03,6.3872,6.3872,6.2771,6.2771,750,0
2009-06-04,5.6186,5.7098,5.6186,5.7098,422,0
2009-06-05,5.7008,5.7098,5.4901,5.4901,18212,0
2009-06-08,5.4172,5.5818,5.3986,5.5818,1941,0
2009-06-10,5.4901,5.7192,5.4901,5.7192,406,0
2009-06-12,5.6092,5.6092,5.6092,5.6092,226,0
2009-06-16,5.3986,5.3986,5.3986,5.3986,379,0
2009-06-18,5.4079,5.4079,5.4079,5.4079,101,0
2009-06-19,5.3986,5.3986,5.3986,5.3986,1800,0
2009-06-22,5.4447,5.4447,5.4447,5.4447,1206,0
2009-06-23,5.5362,5.5362,5.5362,5.5362,2186,0
2009-06-24,5.3986,5.3986,5.3986,5.3986,1310,0
2009-07-02,5.4079,5.4079,5.3986,5.3986,1091,0
2009-07-07,5.4447,5.4447,5.4447,5.4447,1434,0
2009-07-08,5.4447,5.4447,5.4447,5.4447,1310,0
2009-07-10,5.4447,5.4995,5.4447,5.4447,5435,0
2009-07-14,5.4447,5.5818,5.4447,5.5818,3825,0
2009-07-15,5.4533,5.4533,5.4533,5.4533,390,0
2009-07-20,5.7098,5.7098,5.7098,5.7098,328,0
2009-07-23,5.4354,5.4354,5.4354,5.4354,111,0
2009-07-24,5.4533,5.4533,5.4533,5.4533,0,0
2009-07-27,5.7192,5.7192,5.4079,5.4901,3934,0
2009-07-28,5.4079,5.4079,5.4079,5.4079,348,0
2009-07-29,5.4901,5.4901,5.4901,5.4901,551,0
2009-07-30,5.4901,5.4901,5.4901,5.4901,226,0
2009-07-31,5.6276,5.7192,5.6276,5.7192,2137,0
2009-08-03,5.7192,5.7192,5.7192,5.7192,0,0
2009-08-04,5.7192,5.7192,5.7192,5.7192,0,0
2009-08-05,5.7192,5.7192,5.7192,5.7192,0,0
2009-08-06,5.7192,5.7192,5.7192,5.7192,0,0
2009-08-07,6.1215,6.1215,6.1215,6.1215,226,0
2009-08-10,5.7192,5.8106,5.7192,5.8106,844,0
2009-08-11,5.6276,5.7923,5.4901,5.7923,1644,0
2009-08-12,5.7647,5.7923,5.7647,5.7923,277,0
2009-08-13,5.8106,5.8106,5.7923,5.8106,1748,0
2009-08-14,5.5909,5.7192,5.4901,5.7192,7223,0
2009-08-18,5.6732,5.7647,5.6732,5.6732,1563,0
2009-08-20,5.5818,5.6732,5.5818,5.5818,1707,0
2009-08-21,5.7923,5.7923,5.6732,5.7647,4536,0
2009-08-24,5.6732,5.7008,5.6732,5.7008,19787,0
2009-08-25,5.7282,5.7557,5.7008,5.7192,36189,0
2009-08-26,5.6917,5.7647,5.655,5.6732,6119,0
2009-08-27,5.6917,5.6917,5.6917,5.6917,241,0
2009-08-28,5.6732,5.8745,5.6732,5.8745,3888,0
2009-08-31,6.1765,6.6341,6.1765,6.6341,432,0
2009-09-01,6.1215,6.1215,6.0392,6.1215,4270,0
2009-09-02,6.1215,6.2226,6.1215,6.1309,790,0
2009-09-04,5.5909,6.515,5.5909,6.0849,3165,0
2009-09-08,6.2771,6.2771,6.0392,6.0392,551,0
2009-09-10,6.1765,6.1765,6.0392,6.0392,6447,0
2009-09-17,6.1492,6.4054,6.1492,6.4054,1091,0
2009-09-18,6.3503,6.3503,6.3503,6.3503,157,0
2009-09-22,6.0392,6.0392,6.0392,6.0392,1556,0
2009-09-24,5.9658,6.4054,5.6732,6.4054,15279,0
2009-09-28,5.7192,5.7647,5.6002,5.7647,4698,0
2009-09-29,5.7831,5.7831,5.5818,5.5818,5153,0
2009-09-30,5.8381,5.8381,5.8381,5.8381,4370,0
2009-10-02,5.5818,6.1949,5.5818,6.1949,400,0
2009-10-05,5.5909,5.6186,5.5818,5.6186,898,0
2009-10-07,5.6186,5.6366,5.5818,5.5818,2782,0
2009-10-08,5.6366,5.6366,5.5818,5.6276,1533,0
2009-10-09,5.5818,5.6917,5.5818,5.5818,3598,0
2009-10-13,5.6092,5.8656,5.5909,5.6276,1815,0
2009-10-15,5.7282,5.7282,5.7192,5.7192,506,0
2009-10-16,5.7192,5.7192,5.7192,5.7192,101,0
2009-10-19,5.7923,5.7923,5.7192,5.7282,1638,0
2009-10-21,5.7192,5.7282,5.7192,5.7282,655,0
2009-10-22,5.7192,5.7192,5.5818,5.5818,2077,0
2009-10-23,5.7282,5.7282,5.7282,5.7282,183,0
2009-10-26,5.7192,5.7192,5.7192,5.7192,2410,0
2009-11-03,5.8564,5.8564,5.8564,5.8564,1638,0
2009-11-05,5.9387,5.9387,5.9297,5.9297,3147,0
2009-11-10,5.7374,5.7374,5.7192,5.7192,1329,0
2009-11-16,5.9387,6.1673,5.9387,5.9479,10270,0
2009-11-23,5.7192,5.8564,5.7192,5.7192,1858,0
2009-11-24,5.8472,5.8472,5.8472,5.8472,183,0
2009-11-25,5.8564,5.8564,5.8564,5.8564,1123,0
2009-12-03,5.6366,5.8564,5.6366,5.8564,1826,0
2009-12-07,5.6002,6.1124,5.6002,6.1124,1259,0
2009-12-08,5.9297,5.9479,5.9022,5.9479,1707,0
2009-12-09,6.0576,6.0576,6.0576,6.0576,226,0
2009-12-10,6.1124,6.1124,6.1124,6.1124,551,0
2009-12-16,5.5362,5.7098,5.4901,5.4901,6884,0
2009-12-17,5.4995,5.5268,5.4901,5.4901,2775,0
2009-12-18,5.4901,5.9203,5.4901,5.9203,226,0
2009-12-23,5.4901,5.7557,5.4901,5.7557,3607,0
2009-12-28,5.5089,5.5089,5.4901,5.4995,1495,0
2009-12-29,5.4995,5.7098,5.4995,5.6002,7102,0
2009-12-30,5.5818,5.5818,5.5818,5.5818,1562,0
2009-12-31,5.5818,6.0302,5.5818,6.0302,3155,0
2010-01-04,5.7647,5.7647,5.6732,5.6732,328,0
2010-01-05,5.7647,6.2132,5.7192,6.2132,877,0
2010-01-06,6.2226,6.2226,6.2132,6.2132,432,0
2010-01-12,6.1215,6.3321,6.1215,6.3321,655,0
2010-01-13,6.0302,6.3503,6.0302,6.0487,2624,0
2010-01-14,6.1765,6.6068,6.0392,6.4054,4724,0
2010-01-15,6.6525,6.8353,6.6341,6.6341,4698,0
2010-01-20,6.4969,6.4969,6.4969,6.4969,2513,0
2010-01-22,6.5244,6.5244,6.5244,6.5244,226,0
2010-01-25,6.5336,6.5612,6.5244,6.5244,3830,0
2010-01-27,6.5244,6.5244,6.5244,6.5244,1965,0
2010-01-29,6.3321,6.4511,6.3321,6.4511,1476,0
2010-02-05,6.4969,6.4969,6.4876,6.4876,1206,0
2010-02-09,6.4969,6.5612,6.4876,6.515,5741,0
2010-02-10,6.4054,6.4969,6.3139,6.4419,3388,0
2010-02-11,6.8174,6.8174,6.6615,6.6615,432,0
2010-02-12,6.3229,6.3961,6.3139,6.3961,1858,0
2010-02-16,6.8174,6.8174,6.7072,6.7072,551,0
2010-02-17,6.7711,7.0003,6.7711,7.0003,12894,0
2010-02-18,6.7806,7.0003,6.7164,6.7164,1858,0
2010-02-19,6.5426,6.5426,6.2315,6.4054,30877,0
2010-02-22,6.4054,6.4054,6.4054,6.4054,432,0
2010-02-25,6.2957,6.2957,6.2957,6.2957,328,0
2010-03-01,6.3139,6.3596,6.3139,6.3596,1638,0
2010-03-03,6.4969,6.4969,6.4969,6.4969,16392,0
2010-03-04,6.4969,6.689,6.4969,6.6433,18493,0
2010-03-08,6.5061,6.5426,6.5061,6.5426,328,0
2010-03-11,6.5336,6.5336,6.5336,6.5336,101,0
2010-03-15,6.5518,6.5518,6.4969,6.515,46163,0
2010-03-16,6.5792,6.5792,6.5792,6.5792,101,0
2010-03-18,6.5976,6.8081,6.5976,6.6708,1514,0
2010-03-19,6.5792,6.5792,6.5792,6.5792,247,0
2010-03-24,6.8626,6.8626,6.8626,6.8626,74025,0
2010-03-25,6.8626,6.8626,6.8626,6.8626,226,0
2010-03-29,6.8722,6.9087,6.7898,6.7898,4896,0
2010-03-30,6.7898,6.7898,6.7898,6.7898,101,0
2010-03-31,6.7898,6.7898,6.7898,6.7898,551,0
2010-04-01,7.0825,7.0825,6.9818,6.9818,432,0
2010-04-07,6.9725,6.9818,6.9362,6.9362,1033,0
2010-04-12,7.0003,7.0003,7.0003,7.0003,226,0
2010-04-14,6.8626,7.0093,6.8626,6.9087,3324,0
2010-04-15,6.8626,6.9544,6.8081,6.881,1748,0
2010-04-16,7.0276,7.0459,7.0276,7.0459,1720,0
2010-04-22,6.8626,6.8722,6.8626,6.8722,342,0
2010-04-27,6.9362,6.9362,6.9362,6.9362,9835,0
2010-04-28,6.9909,7.229,6.9909,7.229,4808,0
2010-04-29,7.11,7.1833,7.1008,7.1833,810,0
2010-05-03,7.229,7.229,7.229,7.229,432,0
2010-05-04,7.229,7.229,7.1464,7.1464,1091,0
2010-05-05,7.3019,7.3019,7.3019,7.3019,101,0
2010-05-06,7.3019,7.3019,7.1008,7.1008,328,0
2010-05-07,7.1008,7.1008,7.0459,7.0459,2513,0
2010-05-11,7.3019,7.3019,7.2198,7.2198,984,0
2010-05-12,7.2198,7.2198,7.1376,7.1376,4591,0
2010-05-14,7.3112,7.3112,7.3112,7.3112,101,0
2010-05-17,7.3112,7.3205,6.9087,6.9087,1419,0
2010-05-18,7.0276,7.2016,7.0276,7.2016,226,0
2010-05-19,6.8626,6.8722,6.8626,6.8722,551,0
2010-05-20,6.8626,6.8626,6.8626,6.8626,226,0
2010-06-04,6.8626,6.8722,6.8626,6.8626,655,0
2010-06-07,7.3112,7.3112,7.3112,7.3112,101,0
2010-06-09,7.4028,7.4028,7.4028,7.4028,101,0
2010-06-10,7.229,7.3205,7.229,7.3205,602,0
2010-06-11,7.229,7.3205,7.0915,7.3205,1649,0
2010-06-15,7.0003,7.0003,7.0003,7.0003,328,0
2010-06-17,7.0276,7.0276,7.0003,7.0093,328,0
2010-06-21,7.0003,7.0003,7.0003,7.0003,226,0
2010-06-24,7.3205,7.3205,7.3205,7.3205,432,0
2010-06-25,7.0003,7.0003,6.927,6.927,1184,0
2010-06-28,6.881,6.881,6.8353,6.8353,2722,0
2010-06-29,6.8901,6.9544,6.8448,6.8722,655,0
2010-07-07,6.8722,6.8722,6.8626,6.8722,1858,0
2010-07-13,6.8626,6.8626,6.8626,6.8626,328,0
2010-07-21,6.881,6.881,6.8722,6.8722,763,0
2010-07-28,7.2931,7.2931,7.2931,7.2931,1310,0
2010-07-29,7.3019,7.3019,7.3019,7.3019,291,0
2010-07-30,7.3205,7.3205,7.3205,7.3205,226,0
2010-08-02,7.3205,7.3205,7.3205,7.3205,204,0
2010-08-03,7.4117,7.4117,7.4117,7.4117,187,0
2010-08-04,7.3205,7.4117,7.1376,7.4117,1040,0
2010-08-06,7.4117,7.4117,7.4117,7.4117,226,0
2010-08-09,7.3205,7.3205,7.3205,7.3205,446,0
2010-08-10,6.9362,6.9362,6.927,6.927,1270,0
2010-08-11,6.9362,6.9362,6.8353,6.8353,2076,0
2010-08-12,6.6433,6.6433,6.6068,6.6068,1164,0
2010-08-16,7.2745,7.2745,7.2745,7.2745,101,0
2010-08-19,7.2745,7.2745,7.2745,7.2745,655,0
2010-08-25,7.2654,7.2745,7.2654,7.2745,432,0
2010-09-02,7.2198,7.229,7.2198,7.229,3388,0
2010-09-03,7.2198,7.2198,6.5426,6.5426,3882,0
2010-09-07,7.3019,7.3019,6.4236,6.8997,5029,0
2010-09-08,7.1922,7.2198,7.1557,7.2106,1296,0
2010-09-09,7.2016,7.5947,7.2016,7.5947,5479,0
2010-09-10,7.5768,8.0065,7.5768,7.6863,2294,0
2010-09-14,7.7323,7.7781,7.7323,7.7781,826,0
2010-09-16,7.7323,7.7323,7.6773,7.6773,655,0
2010-09-17,7.3112,7.3112,7.3112,7.3112,101,0
2010-09-20,7.6589,8.1713,7.6589,7.7781,2838,0
2010-09-21,7.7323,7.7323,7.3752,7.6407,23859,0
2010-09-22,7.7781,7.7781,7.7781,7.7781,101,0
2010-09-23,7.7781,7.7781,7.7781,7.7781,101,0
2010-09-24,7.7781,7.7781,7.7781,7.7781,432,0
2010-09-27,7.7781,8.0065,7.7687,8.0065,721,0
2010-09-29,8.0065,8.0065,8.0065,8.0065,1157,0
2010-09-30,8.2258,8.2258,7.3628,7.4364,12006,0
2010-10-04,7.7596,7.8144,7.7596,7.8144,226,0
2010-10-06,7.7596,7.7781,7.7596,7.7781,328,0
2010-10-07,7.7596,7.7596,7.6863,7.6863,877,0
2010-10-08,7.4944,7.5032,7.4484,7.4484,1880,0
2010-10-12,8.153,8.153,7.9976,7.9976,6556,0
2010-10-13,7.6041,7.6956,7.5673,7.6773,1939,0
2010-10-15,8.025,8.0524,7.9426,7.9426,1533,0
2010-10-18,8.025,8.1255,7.787,7.787,2403,0
2010-10-20,7.6041,7.6316,7.357,7.5859,3496,0
2010-10-22,7.467,7.5492,7.3663,7.4117,4482,0
2010-10-25,7.4849,7.5032,7.4484,7.4484,1858,0
2010-10-26,8.0065,8.0065,7.3663,7.3663,1858,0
2010-10-28,7.3936,7.4577,7.3936,7.4577,328,0
2010-10-29,7.3922,7.3922,7.3922,7.3922,101,0
2010-11-02,7.5308,7.5308,7.3663,7.4303,348,0
2010-11-03,7.6773,7.6773,7.4117,7.4117,1732,0
2010-11-05,7.8236,8.0524,7.5947,7.9793,6119,0
2010-11-08,8.0158,8.2265,8.0158,8.1807,1024,0
2010-11-09,7.6407,7.787,7.5947,7.7781,1206,0
2010-11-10,8.0434,8.0434,7.7781,7.7781,432,0
2010-11-12,7.9611,8.1713,7.5768,7.6681,1310,0
2010-11-18,7.5492,7.5492,7.5217,7.54,1097,0
2010-11-19,7.5217,7.8696,7.5217,7.7505,4841,0
2010-11-22,7.5947,7.5947,7.5947,7.5947,551,0
2010-11-23,7.8056,7.8056,7.6773,7.6863,655,0
2010-11-26,7.5032,7.5032,7.5032,7.5032,129,0
2010-11-30,7.5921,7.5921,7.3719,7.3719,4146,0
2010-12-01,7.3663,7.3663,7.3205,7.3663,11171,0
2010-12-02,7.3663,7.3663,7.3205,7.3663,6829,0
2010-12-03,7.247,7.2745,7.247,7.2745,655,0
2010-12-06,7.247,7.247,7.1833,7.2379,3454,0
2010-12-07,7.1738,7.1738,6.8722,6.9544,3954,0
2010-12-08,6.9544,7.0734,6.6433,7.0734,48500,0
2010-12-09,7.7505,7.7505,7.467,7.467,551,0
2010-12-10,7.467,7.467,7.467,7.467,101,0
2010-12-13,7.5308,7.5492,7.3844,7.3844,1454,0
2010-12-14,7.6773,7.6773,7.6223,7.6223,432,0
2010-12-15,7.6223,7.6223,7.6223,7.6223,551,0
2010-12-20,7.3386,7.4577,7.3205,7.3205,1074,0
2010-12-21,7.3205,7.5859,7.3205,7.3386,1474,0
2010-12-22,7.3205,7.3663,7.2931,7.3663,7819,0
2010-12-27,7.5032,7.5032,7.3663,7.3663,379,0
2010-12-28,7.4117,7.4212,7.4117,7.4117,419,0
2010-12-30,7.3706,7.3706,7.3245,7.3706,14067,0
2010-12-31,7.3181,7.5504,7.3181,7.3738,1910,0
2011-01-03,7.4212,7.4212,7.4212,7.4212,328,0
2011-01-04,7.5492,7.5492,7.5492,7.5492,226,0
2011-01-10,7.6773,7.6773,7.6773,7.6773,226,0
2011-01-12,7.4577,7.4577,7.4577,7.4577,440,0
2011-01-13,7.4577,7.4577,7.4577,7.4577,406,0
2011-01-18,7.4759,7.6681,7.3205,7.6681,6190,0
2011-01-20,7.6316,7.6316,7.5492,7.5492,551,0
2011-01-24,7.0915,7.0915,7.0915,7.0915,129,0
2011-01-25,7.1738,7.1922,7.119,7.165,1858,0
2011-01-26,7.1376,7.1557,7.1282,7.1557,3392,0
2011-01-27,7.7687,7.7687,7.723,7.723,1912,0
2011-01-31,7.7362,7.7362,7.5504,7.6434,4151,0
2011-02-01,7.7596,8.0524,7.7596,8.0065,17112,0
2011-02-02,7.9883,8.4641,7.9793,8.2446,10976,0
2011-02-03,8.4552,8.4552,8.4552,8.4552,101,0
2011-02-04,8.4551,8.4641,8.4551,8.4641,1091,0
2011-02-07,8.4641,8.6928,8.1807,8.6475,22605,0
2011-02-08,8.5101,8.6928,8.0891,8.5832,4416,0
2011-02-09,8.1623,8.3726,8.1442,8.3726,2076,0
2011-02-10,8.5744,8.5837,8.5104,8.5286,2568,0
2011-02-11,8.5007,8.5007,8.3726,8.3726,551,0
2011-02-14,8.5738,8.5738,8.2354,8.2815,1273,0
2011-02-15,8.5832,8.5832,8.2173,8.3726,4268,0
2011-02-16,8.2265,8.9218,8.2265,8.812,3766,0
2011-02-17,8.6928,8.7478,8.6928,8.7478,984,0
2011-02-22,8.8942,8.9218,8.8301,8.8301,4693,0
2011-02-23,8.9218,8.9218,8.7846,8.7846,226,0
2011-02-24,9.563,9.563,8.1623,8.5101,6750,0
2011-02-25,8.3359,8.749,8.0052,8.1614,19450,0
2011-02-28,8.034,8.1449,8.0249,8.1449,1419,0
2011-03-01,8.1432,8.1432,8.1432,8.1432,582,0
2011-03-03,8.1705,8.1889,8.1432,8.1432,1965,0
2011-03-07,8.2348,8.2348,8.2348,8.2348,551,0
2011-03-08,8.3266,8.3266,8.3266,8.3266,856,0
2011-03-09,8.4184,8.4184,8.4184,8.4184,101,0
2011-03-11,8.6293,8.6293,8.5472,8.6293,549,0
2011-03-14,8.6758,8.6758,8.1245,8.5376,3921,0
2011-03-16,8.5376,8.5376,8.5376,8.5376,101,0
2011-03-17,8.6236,8.6236,8.3012,8.3012,2233,0
2011-03-21,8.6293,8.6293,8.5744,8.5744,652,0
2011-03-22,8.5654,8.5654,8.5654,8.5654,421,0
2011-03-23,8.2348,8.7216,8.2073,8.7121,7111,0
2011-03-24,8.7309,8.7309,8.7216,8.7216,1088,0
2011-03-29,8.7216,8.859,8.1432,8.8315,9574,0
2011-03-30,8.2622,8.6662,8.2622,8.4184,4303,0
2011-03-31,8.7125,8.7125,8.6011,8.6011,1201,0
2011-04-01,8.2167,8.7121,8.2167,8.4459,2703,0
2011-04-08,8.4184,8.4552,8.1245,8.4275,3180,0
2011-04-11,8.4001,8.4459,8.1432,8.437,4468,0
2011-04-12,8.1261,8.3288,7.896,8.0893,14609,0
2011-04-13,8.079,8.2622,8.0239,8.1705,6826,0
2011-04-14,8.1705,8.2622,8.1705,8.2258,945,0
2011-04-15,8.1245,8.1245,8.1245,8.1245,259,0
2011-04-19,8.2532,8.2622,8.2532,8.2622,3342,0
2011-04-20,8.1245,8.2622,8.079,8.2441,3271,0
2011-04-21,8.1339,8.1982,8.079,8.1982,5832,0
2011-04-25,8.2167,8.2715,8.2167,8.2715,775,0
2011-04-26,8.2622,8.2622,8.2167,8.2167,3704,0
2011-04-29,8.3036,8.3036,8.3036,8.3036,431,0
2011-05-02,8.3086,8.3086,8.3086,8.3086,1088,0
2011-05-03,8.3107,8.3659,8.163,8.3659,5418,0
2011-05-05,8.2737,8.3935,8.2737,8.3288,2178,0
2011-05-09,8.4093,8.4093,8.3909,8.4001,652,0
2011-05-10,8.281,8.3174,8.281,8.3174,1306,0
2011-05-11,8.2643,8.2831,8.1261,8.1722,18776,0
2011-05-13,8.1432,8.2532,8.1245,8.2532,12587,0
2011-05-16,8.1432,8.1521,8.0969,8.1521,5788,0
2011-05-17,8.088,8.088,7.9134,7.9134,6733,0
2011-05-18,7.9411,7.987,7.8677,7.8677,28283,0
2011-05-19,7.9134,7.9134,7.8038,7.8769,4356,0
2011-05-20,7.9052,7.9329,7.9052,7.9329,2157,0
2011-05-23,7.8124,7.8769,7.8124,7.831,14987,0
2011-05-24,7.8677,8.2441,7.8677,7.9777,868,0
2011-05-25,7.987,7.987,7.987,7.987,652,0
2011-05-26,7.9134,7.9134,7.6656,7.7114,5890,0
2011-05-27,7.6655,7.6655,7.6655,7.6655,101,0
2011-05-31,7.688,7.8917,7.6789,7.7342,5731,0
2011-06-01,7.7302,7.7578,7.7302,7.7302,1286,0
2011-06-02,8.117,8.117,7.7851,7.8223,1144,0
2011-06-03,7.7302,7.8775,7.7302,7.7851,7188,0
2011-06-06,7.8406,7.9052,7.5734,7.5828,9069,0
2011-06-07,7.5828,7.7851,7.5828,7.6931,874,0
2011-06-09,7.8042,7.8042,7.6288,7.7485,1681,0
2011-06-10,7.7762,7.7762,7.6841,7.6841,757,0
2011-06-13,7.7578,7.7762,7.6104,7.7302,978,0
2011-06-15,7.7578,7.7578,7.5828,7.7485,5546,0
2011-06-17,7.6104,7.7302,7.6013,7.7302,1570,0
2011-06-21,7.6104,7.7578,7.6104,7.7393,12750,0
2011-06-22,8.0062,8.0062,7.7115,7.7115,2227,0
2011-06-23,7.5734,7.9237,7.5734,7.7485,1736,0
2011-06-24,7.859,7.859,7.5734,7.6013,6854,0
2011-06-27,7.7578,7.7578,7.6013,7.6104,12711,0
2011-07-01,7.7115,7.7485,7.7115,7.7302,326,0
2011-07-05,7.7393,7.7669,7.6471,7.6655,1300,0
2011-07-07,7.6013,7.6471,7.6013,7.6471,598,0
2011-07-08,7.7302,7.7302,7.7302,7.7302,3632,0
2011-07-12,7.6013,7.6471,7.6013,7.6471,2800,0
2011-07-13,7.6013,7.6013,7.6013,7.6013,547,0
2011-07-14,7.6379,7.6379,7.5734,7.6013,6368,0
2011-07-15,7.6013,7.6379,7.6013,7.6379,1302,0
2011-07-19,7.5955,7.6419,7.5955,7.6234,1846,0
2011-07-21,7.5918,7.6013,7.5828,7.5828,21486,0
2011-07-22,7.6013,7.6193,7.3984,7.6193,8409,0
2011-07-25,7.6013,7.6471,7.6013,7.6471,1198,0
2011-07-26,7.651,7.651,7.605,7.6234,1736,0
2011-07-27,7.6104,7.6563,7.6013,7.6104,1974,0
2011-07-28,7.614,7.614,7.614,7.614,101,0
2011-07-29,7.5968,7.5968,7.5968,7.5968,101,0
2011-08-01,7.6013,7.6749,7.3893,7.6193,2495,0
2011-08-02,7.6789,7.6789,7.6789,7.6789,224,0
2011-08-03,7.6379,7.6379,7.463,7.5366,5972,0
2011-08-04,7.4844,7.5401,7.4844,7.5401,650,0
2011-08-05,7.463,7.463,7.3984,7.4355,1494,0
2011-08-08,7.3338,7.5091,7.0574,7.3706,3607,0
2011-08-09,6.91,6.91,6.91,6.91,1198,0
2011-08-10,6.901,6.901,6.7627,6.7627,3878,0
2011-08-11,6.91,7.1405,6.8639,7.0485,3799,0
2011-08-12,6.818,7.0022,6.818,6.818,722,0
2011-08-15,6.8639,6.8639,6.7536,6.8268,2496,0
2011-08-16,6.818,7.0022,6.7902,6.7902,15795,0
2011-08-17,6.8268,6.8268,6.7627,6.7627,1084,0
2011-08-18,6.7716,6.7716,6.5138,6.7716,8358,0
2011-08-22,6.5689,6.5968,6.5507,6.5968,520,0
2011-08-24,6.818,6.818,6.7259,6.7627,6162,0
2011-08-26,6.7539,6.772,6.6057,6.772,757,0
2011-08-29,6.7716,6.7716,6.6612,6.7716,871,0
2011-08-30,6.7349,6.7627,6.6336,6.7627,3842,0
2011-08-31,6.769,6.769,6.769,6.769,101,0
2011-09-02,6.7508,6.769,6.7508,6.769,1715,0
2011-09-06,6.5501,6.6611,6.4947,6.5042,16449,0
2011-09-07,6.5132,6.772,6.5042,6.6799,5819,0
2011-09-08,6.7351,6.7351,6.6799,6.6799,650,0
2011-09-09,6.6799,6.6983,6.6799,6.6889,1302,0
2011-09-15,6.5317,6.8368,6.4853,6.8368,16180,0
2011-09-16,6.8466,6.8466,6.8466,6.8466,545,0
2011-09-19,6.7539,6.8466,6.5409,6.5409,3005,0
2011-09-20,6.5779,6.7261,6.5684,6.6799,1609,0
2011-09-22,6.5596,6.7351,6.5596,6.6242,455,0
2011-09-26,6.5501,6.6705,5.9767,6.3003,35845,0
2011-09-27,6.1431,6.3003,6.1431,6.2077,4059,0
2011-09-28,6.2077,6.4576,6.0137,6.0413,41292,0
2011-09-29,6.2541,6.3374,6.2449,6.3374,2053,0
2011-09-30,6.3216,6.3216,6.3216,6.3216,101,0
2011-10-03,6.1896,6.3742,6.1063,6.1616,2137,0
2011-10-06,6.0137,6.3651,5.8379,6.291,2388,0
2011-10-07,5.9302,6.3374,5.8285,6.3003,2486,0
2011-10-12,6.0597,6.0597,6.0507,6.0507,938,0
2011-10-13,6.4207,6.4207,6.0691,6.0968,974,0
2011-10-14,6.2449,6.2449,6.2449,6.2449,101,0
2011-10-17,6.4113,6.6983,6.1523,6.6149,8356,0
2011-10-18,6.7444,6.7816,6.7261,6.772,1514,0
2011-10-19,6.3651,6.3742,6.3651,6.3651,1621,0
2011-10-20,6.5964,6.7816,6.5964,6.7816,2377,0
2011-10-26,5.8842,6.5684,5.8842,6.5684,414,0
2011-10-27,6.7351,7.1053,6.5872,7.1053,8391,0
2011-10-31,7.1154,7.274,7.1062,7.274,1284,0
2011-11-02,7.133,7.133,7.1053,7.1053,3531,0
2011-11-03,7.1042,7.3829,6.6577,7.1227,1735,0
2011-11-04,7.3459,7.3459,6.769,7.1414,7111,0
2011-11-07,7.1516,7.1516,7.1424,7.1424,648,0
2011-11-08,7.1606,7.4013,7.1606,7.4013,9738,0
2011-11-09,7.4852,7.4852,7.4852,7.4852,101,0
2011-11-11,7.4852,7.4947,7.4016,7.4947,1944,0
2011-11-14,7.4939,7.4939,7.4939,7.4939,101,0
2011-11-17,7.4013,7.4013,7.4013,7.4013,1827,0
2011-11-18,7.4016,7.4016,7.4016,7.4016,325,0
2011-11-21,7.4473,7.4473,7.2994,7.4013,1675,0
2011-11-22,7.4013,7.4013,7.4013,7.4013,2162,0
2011-11-23,7.2902,7.4947,7.2155,7.2155,1297,0
2011-11-28,7.4947,7.6343,7.4947,7.6343,648,0
2011-11-29,7.4202,7.5873,7.0763,7.3459,9577,0
2011-11-30,7.1899,7.4054,7.1711,7.3493,2433,0
2011-12-05,7.5504,7.5597,7.2061,7.4016,43174,0
2011-12-06,7.4574,7.6343,7.4574,7.6343,323,0
2011-12-07,7.662,7.6714,7.6154,7.6154,3668,0
2011-12-08,7.4391,7.5784,7.4391,7.5784,365,0
2011-12-09,7.5784,7.5784,7.5784,7.5784,1186,0
2011-12-12,7.4202,7.4296,7.4202,7.4296,541,0
2011-12-14,7.4391,7.4391,7.4202,7.4391,2593,0
2011-12-15,7.3645,7.3645,7.1134,7.1784,1866,0
2011-12-16,7.1319,7.5688,7.1319,7.5688,1757,0
2011-12-19,7.5504,7.5504,7.5504,7.5504,323,0
2011-12-20,7.6527,7.6527,7.355,7.355,221,0
2011-12-21,7.5784,7.5784,7.5597,7.5597,541,0
2011-12-23,7.6247,7.6247,7.3925,7.5318,2089,0
2011-12-27,7.5873,7.5873,7.5224,7.5318,3765,0
2011-12-29,7.5968,7.6154,7.4574,7.5318,2775,0
2011-12-30,7.5272,7.5272,7.5272,7.5272,443,0
2012-01-03,7.6247,7.6247,7.5318,7.5318,1829,0
2012-01-05,7.4947,7.4947,7.4852,7.4852,630,0
2012-01-09,7.4574,7.4574,7.2061,7.2251,3442,0
2012-01-11,7.5318,7.5318,7.5318,7.5318,121,0
2012-01-17,7.2086,7.349,7.2086,7.2086,4163,0
2012-01-19,7.2155,7.4391,7.2155,7.4391,10701,0
2012-01-23,7.4391,7.4391,7.3459,7.3459,2851,0
2012-01-24,7.2061,7.4852,7.2061,7.4852,2278,0
2012-01-25,7.5318,7.5318,7.5318,7.5318,1153,0
2012-01-26,7.4391,7.6714,7.4391,7.6714,4753,0
2012-01-27,7.4391,7.6714,7.4391,7.6714,7612,0
2012-01-31,7.8999,7.8999,7.8999,7.8999,541,0
2012-02-01,8.0434,8.0434,8.0434,8.0434,426,0
2012-02-03,8.2663,8.2663,7.355,8.2663,394,0
2012-02-07,7.9933,7.9933,7.9933,7.9933,371,0
2012-02-08,7.9933,7.9933,7.9933,7.9933,100,0
2012-02-13,7.9968,7.9968,7.2435,7.8385,3528,0
2012-02-14,7.5318,8.2663,7.355,7.467,6459,0
2012-02-16,8.2663,8.2663,7.3459,7.3459,1143,0
2012-02-17,7.3459,7.95,7.3459,7.7085,2366,0
2012-02-21,7.3459,7.7179,7.3459,7.7179,221,0
2012-02-23,7.6714,8.1456,7.5412,7.5412,5378,0
2012-02-24,7.8999,7.8999,7.5355,7.6663,3209,0
2012-02-27,7.5132,7.6714,7.5132,7.6064,1829,0
2012-02-28,7.6247,7.8665,7.6247,7.6714,2366,0
2012-02-29,7.9021,8.2866,7.6208,8.2866,9794,0
2012-03-01,8.3592,8.3689,8.1364,8.3036,13088,0
2012-03-02,8.3198,8.4975,8.3198,8.4601,7950,0
2012-03-05,8.5255,8.5626,8.4601,8.5161,1186,0
2012-03-06,8.5536,8.5536,8.5536,8.5536,5378,0
2012-03-07,8.6,8.6934,8.5346,8.6,2847,0
2012-03-08,8.6934,9.0576,8.6558,8.74,2919,0
2012-03-09,8.8055,9.1965,8.8055,8.927,3159,0
2012-03-12,8.9176,9.1601,8.8333,8.8333,1541,0
2012-03-13,8.8055,8.8709,8.6095,8.703,2762,0
2012-03-14,8.9457,9.1965,8.7217,8.9176,1939,0
2012-03-15,8.9176,8.9176,8.6095,8.6188,1598,0
2012-03-16,8.6934,9.1601,8.6376,9.1601,1080,0
2012-03-19,9.0576,9.1317,8.8243,9.0296,2787,0
2012-03-20,9.0111,9.1965,8.8243,9.1965,2601,0
2012-03-21,9.1965,9.3381,9.1965,9.264,6490,0
2012-03-22,9.264,9.3287,9.1044,9.1044,2345,0
2012-03-23,9.3381,9.514,9.2911,9.514,3401,0
2012-03-26,9.524,9.646,9.3944,9.4769,7168,0
2012-03-27,9.618,9.852,9.618,9.814,8398,0
2012-03-28,9.842,9.842,9.58,9.814,1068,0
2012-03-29,9.852,9.945,9.6,9.814,3704,0
2012-03-30,9.946,10.039,9.804,9.804,10664,0
2012-04-02,9.804,10.113,9.666,9.758,11333,0
2012-04-03,9.6,9.804,9.59,9.703,15592,0
2012-04-04,9.72,9.758,9.59,9.73,5794,0
2012-04-05,9.787,9.852,9.675,9.852,8356,0
2012-04-09,9.6,9.852,9.6,9.656,4562,0
2012-04-10,9.694,9.842,9.666,9.804,2061,0
2012-04-11,9.814,9.814,9.656,9.804,33660,0
2012-04-12,10.142,10.161,10.038,10.161,3722,0
2012-04-13,10.161,10.271,10.085,10.161,14691,0
2012-04-16,10.206,10.271,10.197,10.271,6855,0
2012-04-17,10.271,10.271,10.178,10.263,1492,0
2012-04-18,10.271,10.271,10.161,10.178,6039,0
2012-04-20,10.263,10.263,10.103,10.253,9999,0
2012-04-23,10.206,10.271,10.085,10.263,1356,0
2012-04-24,10.263,10.271,10.085,10.271,5319,0
2012-04-25,10.271,10.271,10.271,10.271,3878,0
2012-04-26,10.057,10.271,10.057,10.271,13123,0
2012-04-27,10.161,10.271,10.085,10.253,3484,0
2012-04-30,10.274,10.274,10.255,10.274,13415,0
2012-05-01,10.271,10.459,10.132,10.411,11782,0
2012-05-02,10.336,10.459,10.225,10.225,4410,0
2012-05-03,10.271,10.365,10.271,10.317,2917,0
2012-05-04,10.365,10.365,10.122,10.271,8960,0
2012-05-07,10.253,10.317,10.178,10.271,8073,0
2012-05-08,10.206,10.317,10.178,10.307,6133,0
2012-05-09,10.307,10.411,10.263,10.263,1391,0
2012-05-10,10.274,10.461,10.274,10.461,2127,0
2012-05-11,10.317,10.317,10.263,10.263,642,0
2012-05-14,10.178,10.206,10.085,10.206,3737,0
2012-05-15,10.45,10.45,9.804,10.253,10015,0
2012-05-16,10.263,10.263,9.804,10.17,8264,0
2012-05-17,10.215,10.215,9.852,10.047,7379,0
2012-05-18,10.028,10.028,9.666,9.804,8327,0
2012-05-21,9.703,9.814,9.59,9.711,4861,0
2012-05-22,9.694,9.694,9.59,9.59,15149,0
2012-05-23,9.618,9.711,9.4769,9.4769,5120,0
2012-05-24,9.4769,9.739,9.4769,9.666,27958,0
2012-05-25,9.571,9.804,9.571,9.795,3178,0
2012-05-29,9.804,9.852,9.694,9.852,51782,0
2012-05-30,9.832,9.852,9.711,9.842,4086,0
2012-05-31,9.852,9.852,9.571,9.599,1172,0
2012-06-01,9.523,9.852,9.523,9.852,1194,0
2012-06-04,9.609,10.018,9.609,9.804,6460,0
2012-06-05,9.974,9.992,9.852,9.852,2904,0
2012-06-06,9.983,9.983,9.974,9.974,279,0
2012-06-07,9.992,9.992,9.73,9.73,2677,0
2012-06-08,9.73,9.73,9.711,9.711,1125,0
2012-06-11,9.842,10.029,9.758,9.758,3822,0
2012-06-12,9.862,9.862,9.842,9.842,960,0
2012-06-13,9.842,9.852,9.842,9.842,1726,0
2012-06-14,9.842,9.842,9.749,9.842,6061,0
2012-06-15,9.842,9.917,9.711,9.917,1943,0
2012-06-18,9.917,9.936,9.562,9.898,5919,0
2012-06-19,9.833,10.078,9.618,10.049,5366,0
2012-06-20,9.992,9.992,9.72,9.72,4373,0
2012-06-21,9.703,9.703,9.703,9.703,421,0
2012-06-22,9.674,9.787,9.674,9.787,3474,0
2012-06-25,9.852,10.078,9.842,10.078,3549,0
2012-06-26,9.842,10.078,9.749,9.749,2027,0
2012-06-27,9.852,9.852,9.852,9.852,220,0
2012-06-28,9.842,10.078,9.842,10.078,1339,0
2012-06-29,10.078,10.265,8.8677,9.626,24992,0
2012-07-02,9.609,9.609,8.9989,9.523,14100,0
2012-07-03,9.2522,9.711,8.9519,9.2334,8823,0
2012-07-05,9.2988,9.513,9.2988,9.513,614,0
2012-07-06,9.4672,9.4949,9.3267,9.3559,2124,0
2012-07-09,9.3745,9.3745,9.1395,9.242,2815,0
2012-07-10,9.2891,9.2891,9.2236,9.2334,3200,0
2012-07-11,9.1482,9.3361,9.1482,9.262,2239,0
2012-07-12,9.2334,9.3267,9.2334,9.3267,2801,0
2012-07-13,9.523,9.523,9.3884,9.3934,4670,0
2012-07-16,9.3745,9.4672,9.3745,9.3934,2667,0
2012-07-17,9.3934,9.506,9.3834,9.506,2027,0
2012-07-18,9.513,9.885,9.3834,9.684,9582,0
2012-07-19,9.684,10.443,9.523,9.852,10349,0
2012-07-20,10.095,10.348,10.039,10.301,4998,0
2012-07-23,10.236,10.236,10.217,10.236,537,0
2012-07-24,10.236,10.236,10.124,10.236,2132,0
2012-07-26,10.153,10.153,10.153,10.153,321,0
2012-07-30,10.172,10.172,10.124,10.124,371,0
2012-07-31,10.163,10.225,10.124,10.225,988,0
2012-08-01,10.217,10.236,10.217,10.236,1369,0
2012-08-02,10.134,10.208,9.956,10.166,4054,0
2012-08-03,9.974,10.199,9.974,9.983,1456,0
2012-08-06,10.134,10.236,10.049,10.078,1098,0
2012-08-07,10.086,10.104,10.002,10.078,1386,0
2012-08-08,10.095,10.095,10.095,10.095,104,0
2012-08-09,10.199,10.236,10.199,10.236,1038,0
2012-08-10,10.059,10.081,10.059,10.059,1085,0
2012-08-13,10.227,10.227,10.049,10.163,4108,0
2012-08-14,10.199,10.236,10.199,10.236,401,0
2012-08-15,10.236,10.236,10.236,10.236,100,0
2012-08-16,10.208,10.208,9.888,10.206,8216,0
2012-08-17,10.124,10.172,10.114,10.114,4365,0
2012-08-20,10.18,10.536,10.18,10.536,12720,0
2012-08-21,10.528,10.536,10.414,10.499,1704,0
2012-08-22,10.508,10.508,10.078,10.492,422,0
2012-08-23,10.528,10.536,10.124,10.124,3170,0
2012-08-27,10.144,10.236,10.086,10.086,1549,0
2012-08-28,10.095,10.095,10.086,10.086,496,0
2012-08-29,10.086,10.222,10.086,10.222,991,0
2012-08-30,10.217,10.334,10.217,10.334,3627,0
2012-08-31,10.31,10.319,10.274,10.31,1031,0
2012-09-04,10.319,10.319,10.319,10.319,122,0
2012-09-05,10.265,10.265,10.265,10.265,912,0
2012-09-06,10.255,10.265,10.124,10.124,2222,0
2012-09-07,10.086,10.265,10.086,10.265,5904,0
2012-09-10,10.265,10.265,10.265,10.265,743,0
2012-09-11,10.265,10.265,9.3854,9.562,16043,0
2012-09-12,9.4484,9.72,9.3745,9.711,8023,0
2012-09-13,9.965,9.965,9.2314,9.779,49738,0
2012-09-14,9.815,9.965,9.646,9.685,7193,0
2012-09-17,9.749,9.749,9.4484,9.646,7332,0
2012-09-18,9.685,10.031,9.685,9.975,39591,0
2012-09-19,10.031,10.07,9.938,9.938,5483,0
2012-09-20,9.975,10.06,9.975,10.06,3197,0
2012-09-21,10.156,10.258,10.117,10.258,3612,0
2012-09-24,10.294,10.304,9.908,10.165,6035,0
2012-09-25,10.277,10.304,9.872,9.872,14154,0
2012-09-26,9.881,9.9,9.881,9.9,2657,0
2012-09-28,10.173,10.446,9.957,10.361,5367,0
2012-10-01,10.346,10.346,9.891,10.258,2020,0
2012-10-02,10.211,10.522,10.211,10.493,6380,0
2012-10-03,10.484,10.578,9.999,10.351,8026,0
2012-10-04,10.578,10.578,10.399,10.578,6716,0
2012-10-05,10.549,10.578,10.519,10.578,1781,0
2012-10-08,10.578,10.578,10.408,10.558,2100,0
2012-10-10,10.456,10.578,10.456,10.578,637,0
2012-10-11,10.578,10.578,10.408,10.484,2923,0
2012-10-12,10.578,10.578,10.578,10.578,2605,0
2012-10-15,9.918,10.446,9.918,10.277,4144,0
2012-10-16,10.173,10.173,10.041,10.088,1058,0
2012-10-17,10.248,10.304,10.021,10.304,3738,0
2012-10-18,10.258,10.351,10.107,10.125,39622,0
2012-10-19,10.351,10.351,10.268,10.268,646,0
2012-10-22,10.578,10.578,10.229,10.389,3039,0
2012-10-23,10.361,10.456,10.361,10.456,12752,0
2012-10-25,10.351,10.475,10.351,10.475,4114,0
2012-10-26,10.399,10.475,10.399,10.475,218,0
2012-10-31,10.361,10.54,10.361,10.54,3318,0
2012-11-01,10.38,10.399,10.38,10.399,671,0
2012-11-02,10.531,10.54,10.361,10.446,10589,0
2012-11-05,10.408,10.408,10.38,10.38,5772,0
2012-11-06,10.389,10.399,10.38,10.389,5857,0
2012-11-07,10.512,10.512,10.389,10.399,5089,0
2012-11-08,10.531,10.531,10.389,10.493,10233,0
2012-11-09,10.456,10.522,10.389,10.446,13811,0
2012-11-12,10.436,10.436,10.389,10.399,8301,0
2012-11-13,10.399,10.427,10.399,10.399,6060,0
2012-11-14,10.399,10.399,10.399,10.399,1808,0
2012-11-15,10.54,10.54,10.4,10.4,1912,0
2012-11-16,10.531,10.54,10.418,10.427,1171,0
2012-11-19,10.399,10.502,10.211,10.399,41232,0
2012-11-20,10.07,10.427,10.07,10.427,1594,0
2012-11-21,10.446,10.456,10.389,10.389,3825,0
2012-11-23,10.446,11.15,10.446,11.15,9182,0
2012-11-26,11.293,12.228,11.15,11.293,10783,0
2012-11-27,11.34,11.623,10.588,10.588,8378,0
2012-11-28,10.893,11.058,10.893,11.058,2390,0
2012-11-29,11.452,11.596,11.022,11.13,1953,0
2012-11-30,11.293,11.293,11.189,11.293,1808,0
2012-12-03,11.529,11.539,10.651,11.332,11871,0
2012-12-04,10.811,11.218,10.811,11.18,738,0
2012-12-05,11.048,11.048,10.716,10.765,2070,0
2012-12-06,10.66,10.698,10.651,10.66,5430,0
2012-12-07,10.66,10.66,10.66,10.66,130,0
2012-12-10,10.651,11.285,10.651,10.955,1696,0
2012-12-11,11.285,11.396,11.093,11.093,8187,0
2012-12-12,11.379,11.379,10.66,10.858,3039,0
2012-12-13,10.848,10.848,10.66,10.792,1054,0
2012-12-14,10.641,10.641,10.641,10.641,533,0
2012-12-17,10.848,10.848,10.631,10.716,6411,0
2012-12-18,10.716,10.765,10.537,10.547,66333,0
2012-12-19,10.585,10.669,10.575,10.66,5491,0
2012-12-20,10.641,10.641,10.631,10.631,3474,0
2012-12-21,10.529,10.6,10.396,10.453,9465,0
2012-12-24,10.401,10.471,10.264,10.292,7676,0
2012-12-26,10.386,10.406,10.292,10.406,1695,0
2012-12-27,10.669,10.669,10.292,10.301,21055,0
2012-12-28,10.575,10.641,10.575,10.641,8260,0
2012-12-31,10.529,10.66,10.529,10.66,19009,0
2013-01-02,10.624,10.669,10.624,10.66,12817,0
2013-01-03,10.669,10.905,10.624,10.716,21195,0
2013-01-04,10.669,11.001,10.624,10.773,20429,0
2013-01-07,10.679,11.093,10.669,11.093,6399,0
2013-01-08,10.878,11.03,10.292,10.698,21459,0
2013-01-09,10.801,10.801,10.624,10.624,1594,0
2013-01-10,10.631,10.725,10.631,10.716,533,0
2013-01-11,10.716,10.746,10.716,10.746,2857,0
2013-01-14,10.858,10.945,10.792,10.838,1695,0
2013-01-15,10.688,10.858,10.688,10.736,10543,0
2013-01-16,10.945,10.945,10.945,10.945,334,0
2013-01-17,10.868,10.945,10.848,10.896,5786,0
2013-01-18,10.858,11.072,10.624,11.072,9637,0
2013-01-22,10.896,11.112,10.673,10.925,7836,0
2013-01-23,10.945,10.945,10.792,10.858,3596,0
2013-01-24,10.755,11.126,10.755,10.868,4909,0
2013-01-25,10.905,11.112,10.821,10.945,2890,0
2013-01-28,10.878,10.922,10.707,10.811,8022,0
2013-01-29,10.783,10.811,10.624,10.811,3601,0
2013-01-30,10.811,10.858,10.811,10.853,3079,0
2013-01-31,10.858,11.022,10.858,11.022,7966,0
2013-02-01,11.039,11.237,10.955,11.112,11900,0
2013-02-04,11.14,11.388,11.14,11.285,15298,0
2013-02-05,11.322,11.322,11.285,11.285,1167,0
2013-02-06,11.341,11.341,11.189,11.322,5237,0
2013-02-07,11.285,11.491,11.285,11.349,1898,0
2013-02-08,11.349,11.349,11.093,11.332,2908,0
2013-02-11,11.359,11.359,11.332,11.349,2325,0
2013-02-12,11.112,11.332,11.112,11.28,2748,0
2013-02-13,11.285,11.415,11.255,11.413,6417,0
2013-02-14,11.322,11.567,11.322,11.359,3166,0
2013-02-15,11.349,11.5,11.349,11.482,2462,0
2013-02-19,11.472,11.548,11.35,11.548,527,0
2013-02-20,11.539,11.539,11.349,11.359,4966,0
2013-02-21,11.369,11.369,11.093,11.093,9257,0
2013-02-22,11.159,11.322,10.964,11.322,4490,0
2013-02-25,11.332,11.491,11.332,11.359,5307,0
2013-02-26,11.5,11.529,11.359,11.529,3601,0
2013-02-27,11.349,11.444,11.341,11.369,1824,0
2013-02-28,11.434,11.503,11.332,11.444,1691,0
2013-03-01,11.539,11.539,11.359,11.379,3813,0
2013-03-04,11.548,11.548,11.444,11.548,1644,0
2013-03-05,11.634,11.651,11.405,11.624,8136,0
2013-03-06,11.359,11.606,10.868,11.519,4903,0
2013-03-07,11.651,11.651,11.332,11.548,4095,0
2013-03-08,11.529,11.643,11.332,11.444,11402,0
2013-03-11,11.379,11.612,11.341,11.434,3941,0
2013-03-12,11.396,11.567,11.396,11.444,1444,0
2013-03-13,11.529,11.652,11.472,11.568,8973,0
2013-03-14,11.652,11.689,11.635,11.68,12862,0
2013-03-15,11.68,11.68,11.561,11.568,9111,0
2013-03-18,11.414,11.568,11.369,11.568,2101,0
2013-03-19,11.552,11.552,11.552,11.552,100,0
2013-03-20,11.415,11.68,11.415,11.68,5487,0
2013-03-21,11.414,11.674,11.414,11.424,5332,0
2013-03-22,11.414,11.472,11.414,11.472,1068,0
2013-03-26,11.434,11.68,11.434,11.68,216,0
2013-03-27,11.669,11.669,11.669,11.669,216,0
2013-03-28,11.662,11.766,11.662,11.766,1501,0
2013-04-01,11.776,11.776,11.756,11.766,28402,0
2013-04-02,11.756,12.039,11.699,12.039,1906,0
2013-04-03,11.747,12.079,11.747,12.058,1551,0
2013-04-04,12.029,12.029,11.998,11.998,810,0
2013-04-05,11.981,12.627,11.875,12.627,3403,0
2013-04-08,12.544,12.648,12.306,12.599,14273,0
2013-04-09,12.58,12.58,11.415,12.251,1795,0
2013-04-10,12.41,12.41,11.842,11.947,3708,0
2013-04-11,11.463,12.297,11.463,12.127,2986,0
2013-04-12,12.065,12.098,11.799,12.029,1429,0
2013-04-15,12.049,12.069,11.766,11.978,583,0
2013-04-16,11.981,11.981,11.795,11.891,2937,0
2013-04-17,11.707,11.981,11.707,11.786,1559,0
2013-04-18,11.491,11.795,11.463,11.606,3857,0
2013-04-19,11.463,11.644,11.463,11.463,14357,0
2013-04-22,11.558,12.26,11.482,11.597,6917,0
2013-04-23,12.204,12.204,11.509,11.625,4598,0
2013-04-24,12.019,12.019,11.509,11.664,6464,0
2013-04-25,11.529,11.597,11.303,11.405,21757,0
2013-04-26,11.491,11.597,11.369,11.509,14183,0
2013-04-29,11.795,11.795,11.509,11.727,9643,0
2013-04-30,11.842,11.842,11.644,11.689,1795,0
2013-05-01,11.68,11.756,11.424,11.509,8268,0
2013-05-02,11.509,11.842,11.509,11.652,1014,0
2013-05-03,11.689,11.842,11.472,11.606,2514,0
2013-05-06,11.833,11.937,11.615,11.814,7703,0
2013-05-07,11.91,11.91,11.842,11.842,910,0
2013-05-08,11.981,12.127,11.919,12.127,2588,0
2013-05-09,12.107,12.224,12.107,12.224,9694,0
2013-05-10,12.27,12.297,12.227,12.297,925,0
2013-05-13,12.287,12.314,12.261,12.261,2847,0
2013-05-14,12.27,12.286,12.079,12.079,24636,0
2013-05-15,12.069,12.165,11.842,12.098,61034,0
2013-05-16,12.049,12.049,11.697,11.928,12637,0
2013-05-17,12.089,12.089,11.842,11.974,9109,0
2013-05-20,11.862,12.135,11.842,12.059,38386,0
2013-05-21,12.079,12.27,11.957,12.079,57700,0
2013-05-22,12.089,12.144,12.039,12.079,9753,0
2013-05-23,12.079,12.145,12.029,12.127,5261,0
2013-05-24,12.127,12.27,12.029,12.135,9744,0
2013-05-28,12.242,12.251,12.135,12.135,3418,0
2013-05-29,12.224,12.243,12.029,12.059,2342,0
2013-05-30,12.26,12.26,12.039,12.089,41548,0
2013-05-31,12.127,12.27,12.068,12.107,11699,0
2013-06-03,12.098,12.214,12.069,12.117,9486,0
2013-06-04,12.107,12.224,12.069,12.098,3001,0
2013-06-05,12.18,12.18,12.049,12.059,633,0
2013-06-06,12.204,12.213,12.059,12.117,4803,0
2013-06-07,12.194,12.194,11.727,11.842,10173,0
2013-06-10,11.795,11.937,11.795,11.928,66814,0
2013-06-11,11.833,12.079,11.804,12.079,8496,0
2013-06-12,12.117,12.215,12.069,12.175,17746,0
2013-06-13,12.175,12.185,12.165,12.165,1756,0
2013-06-14,12.185,12.305,12.165,12.251,1526,0
2013-06-17,12.261,12.27,12.168,12.175,26325,0
2013-06-18,12.165,12.175,11.99,12.117,14785,0
2013-06-19,12.165,12.213,12.117,12.117,5962,0
2013-06-20,12.117,12.165,12.089,12.089,7470,0
2013-06-21,12.098,12.166,12.098,12.165,12865,0
2013-06-24,12.214,12.214,11.794,11.813,22266,0
2013-06-25,11.881,11.974,11.785,11.881,105735,0
2013-06-26,11.937,12.165,11.881,11.928,10934,0
2013-06-27,12.059,12.069,11.928,11.947,1292,0
2013-06-28,11.999,12.536,11.928,12.536,56113,0
2013-07-01,12.498,12.498,12.155,12.224,5375,0
2013-07-02,12.288,12.332,12.105,12.251,748,0
2013-07-03,12.242,12.242,12.242,12.242,215,0
2013-07-05,12.242,12.449,12.242,12.421,120324,0
2013-07-08,12.44,12.44,12.332,12.421,4715,0
2013-07-09,12.352,12.44,12.127,12.372,25869,0
2013-07-10,12.342,12.401,12.261,12.352,14271,0
2013-07-11,12.421,12.421,12.261,12.288,5881,0
2013-07-12,12.323,12.421,12.261,12.421,5842,0
2013-07-15,12.251,12.421,12.251,12.288,580,0
2013-07-16,12.251,12.411,12.251,12.342,20231,0
2013-07-17,12.352,12.421,12.27,12.411,63135,0
2013-07-18,12.411,12.591,12.396,12.591,11908,0
2013-07-19,12.591,12.65,12.564,12.564,7787,0
2013-07-22,12.62,12.62,12.305,12.546,3975,0
2013-07-23,12.64,12.753,12.498,12.581,10150,0
2013-07-24,12.362,12.572,12.352,12.449,3263,0
2013-07-25,12.459,12.459,12.352,12.352,7038,0
2013-07-26,12.382,12.526,12.352,12.392,10204,0
2013-07-29,12.488,12.526,12.488,12.526,631,0
2013-07-31,12.526,12.546,12.43,12.43,8257,0
2013-08-01,12.469,12.64,12.411,12.64,4744,0
2013-08-02,12.62,12.62,12.401,12.572,4240,0
2013-08-05,12.546,12.64,12.401,12.499,11349,0
2013-08-06,12.488,12.536,12.352,12.478,8051,0
2013-08-07,12.43,12.43,12.276,12.392,3785,0
2013-08-08,12.546,12.546,12.411,12.43,1263,0
2013-08-09,12.546,12.591,12.459,12.526,3421,0
2013-08-12,12.449,12.687,12.352,12.372,4886,0
2013-08-13,12.44,12.572,12.352,12.352,6638,0
2013-08-14,12.488,12.572,12.332,12.352,18780,0
2013-08-15,12.261,12.556,12.261,12.474,5494,0
2013-08-16,12.498,12.518,12.401,12.478,5038,0
2013-08-19,12.498,12.522,12.261,12.305,10940,0
2013-08-20,12.411,12.498,12.314,12.478,5892,0
2013-08-21,12.421,12.421,12.305,12.305,4253,0
2013-08-22,12.362,12.401,12.342,12.362,3837,0
2013-08-23,12.382,12.489,12.194,12.242,14261,0
2013-08-26,12.27,12.46,12.27,12.27,12253,0
2013-08-27,12.377,12.44,12.377,12.44,10077,0
2013-08-28,12.479,12.509,12.44,12.509,9535,0
2013-08-29,12.509,12.631,12.509,12.536,16556,0
2013-08-30,12.43,12.536,12.411,12.536,2897,0
2013-09-03,12.489,12.489,12.411,12.411,3258,0
2013-09-04,12.421,12.536,12.392,12.392,7052,0
2013-09-05,12.27,12.45,12.27,12.45,16185,0
2013-09-06,12.396,12.527,12.396,12.411,10279,0
2013-09-09,12.411,12.571,12.343,12.47,13009,0
2013-09-10,12.479,12.689,12.479,12.66,2203,0
2013-09-11,12.724,12.734,12.546,12.679,4484,0
2013-09-12,12.546,12.707,12.546,12.67,2517,0
2013-09-13,12.724,12.724,12.582,12.707,3767,0
2013-09-16,12.592,12.869,12.592,12.744,14889,0
2013-09-17,12.641,12.869,12.641,12.821,15840,0
2013-09-18,12.831,12.831,12.651,12.725,8848,0
2013-09-19,12.564,12.869,12.564,12.716,4063,0
2013-09-20,12.804,12.85,12.546,12.546,6526,0
2013-09-23,12.546,12.564,12.392,12.549,19813,0
2013-09-24,12.564,12.665,12.556,12.556,972,0
2013-09-25,12.716,12.716,12.509,12.509,2624,0
2013-09-26,12.539,12.547,12.539,12.547,868,0
2013-09-27,12.536,12.651,12.536,12.651,3568,0
2013-09-30,12.679,12.831,12.679,12.794,4299,0
2013-10-01,12.794,13.1,12.573,13.1,7972,0
2013-10-02,13.145,13.145,12.804,13.109,5456,0
2013-10-03,13.09,13.545,12.965,13.155,15283,0
2013-10-04,13.081,13.145,12.679,12.869,17749,0
2013-10-07,12.754,12.804,12.651,12.651,4299,0
2013-10-08,12.621,12.975,12.592,12.621,2727,0
2013-10-09,12.878,12.888,12.611,12.888,841,0
2013-10-10,12.774,12.965,12.651,12.869,4092,0
2013-10-11,12.821,12.86,12.592,12.707,1362,0
2013-10-14,12.641,12.764,12.631,12.764,2307,0
2013-10-15,12.621,12.774,12.582,12.582,11959,0
2013-10-16,12.698,12.724,12.631,12.724,1469,0
2013-10-17,12.631,12.631,12.621,12.631,2099,0
2013-10-18,12.546,12.724,12.546,12.689,4827,0
2013-10-21,12.724,12.724,12.631,12.679,4615,0
2013-10-22,12.707,12.707,12.66,12.679,944,0
2013-10-24,12.689,12.716,12.631,12.716,7499,0
2013-10-25,12.679,12.679,12.631,12.631,629,0
2013-10-29,12.679,12.689,12.679,12.689,527,0
2013-10-30,12.698,12.698,12.641,12.698,5981,0
2013-10-31,12.689,12.716,12.631,12.679,7479,0
2013-11-01,12.716,13.1,12.716,13.1,5141,0
2013-11-04,13.031,13.031,12.975,13.031,2727,0
2013-11-05,13.109,13.109,13.012,13.109,213,0
2013-11-06,13.327,13.336,13.327,13.336,244,0
2013-11-07,13.081,13.28,13.081,13.1,2517,0
2013-11-08,13.193,13.201,13.071,13.071,934,0
2013-11-11,13.1,13.28,12.985,13.061,4827,0
2013-11-12,13.071,13.117,13.071,13.071,5035,0
2013-11-13,13.346,13.346,13.336,13.336,213,0
2013-11-14,13.166,13.166,12.592,12.679,4415,0
2013-11-18,12.821,13.25,12.794,12.794,4512,0
2013-11-19,13.24,13.298,13.061,13.24,4512,0
2013-11-20,13.346,13.574,13.298,13.491,10806,0
2013-11-21,13.584,13.632,13.346,13.366,2939,0
2013-11-22,13.452,13.452,13.346,13.423,841,0
2013-11-25,13.356,13.717,13.356,13.593,869,0
2013-11-26,13.602,13.717,13.481,13.717,8392,0
2013-11-27,13.564,13.717,13.535,13.717,1567,0
2013-11-29,13.717,14.109,13.699,13.841,39199,0
2013-12-02,13.832,14.012,13.832,14.012,15432,0
2013-12-03,14.012,14.109,13.966,14.109,10594,0
2013-12-04,13.861,14.099,13.823,14.08,841,0
2013-12-05,14.109,14.634,14.012,14.376,22765,0
2013-12-06,14.338,14.395,13.861,14.271,4512,0
2013-12-09,14.061,14.061,14.022,14.022,3356,0
2013-12-10,14.051,14.061,13.966,14.032,20034,0
2013-12-11,13.946,14.051,13.86,13.966,6915,0
2013-12-12,13.956,14.091,13.621,14.091,17366,0
2013-12-13,13.917,13.927,13.794,13.86,3453,0
2013-12-16,13.534,13.86,13.534,13.86,7114,0
2013-12-17,13.86,13.86,13.621,13.86,5022,0
2013-12-18,13.707,13.84,13.66,13.84,3583,0
2013-12-19,13.621,13.832,13.621,13.707,4993,0
2013-12-20,13.745,13.84,13.621,13.669,11562,0
2013-12-23,13.679,13.784,13.669,13.688,3138,0
2013-12-24,13.679,13.707,13.669,13.706,2060,0
2013-12-26,13.621,13.621,13.621,13.621,8264,0
2013-12-27,13.698,13.85,13.621,13.66,40160,0
2013-12-30,13.66,13.85,13.66,13.832,166445,0
2013-12-31,13.85,13.86,13.754,13.86,5128,0
2014-01-02,13.86,13.86,13.621,13.832,53659,0
2014-01-03,13.814,13.86,13.764,13.86,5558,0
2014-01-06,13.86,13.87,13.745,13.745,107986,0
2014-01-07,13.745,13.985,13.726,13.985,1779,0
2014-01-08,13.784,14.051,13.774,14.051,1882,0
2014-01-09,14.051,14.156,13.87,13.946,4080,0
2014-01-10,13.86,14.217,13.86,14.166,5061,0
2014-01-13,14.29,14.29,13.936,13.936,2196,0
2014-01-14,14.242,14.339,14.051,14.051,10879,0
2014-01-15,14.29,14.319,14.147,14.319,3872,0
2014-01-16,14.339,15.245,14.29,15.009,204838,0
2014-01-17,15.103,15.581,14.911,15.295,63608,0
2014-01-21,15.343,15.677,15.198,15.216,47930,0
2014-01-22,15.352,15.982,15.352,15.505,58266,0
2014-01-23,15.63,15.752,15.226,15.714,49063,0
2014-01-24,15.398,15.667,15.343,15.63,24899,0
2014-01-27,15.63,15.63,15.295,15.515,46553,0
2014-01-28,15.532,15.771,14.537,15.343,77309,0
2014-01-29,15.178,15.714,15.178,15.714,58540,0
2014-01-30,15.686,15.724,15.295,15.475,17602,0
2014-01-31,15.437,15.63,15.343,15.36,27827,0
2014-02-03,15.466,15.594,15.408,15.475,41485,0
2014-02-04,15.63,15.677,15.532,15.677,24032,0
2014-02-05,15.677,15.771,15.657,15.724,37134,0
2014-02-06,15.742,16.335,15.591,16.184,113230,0
2014-02-07,16.68,16.863,16.535,16.699,96317,0
2014-02-10,16.727,17.206,16.576,16.641,121115,0
2014-02-11,16.882,16.882,16.585,16.727,72382,0
2014-02-12,16.814,16.814,16.373,16.641,51217,0
2014-02-13,16.631,16.775,16.595,16.775,14432,0
2014-02-14,16.863,16.966,16.65,16.966,23476,0
2014-02-18,16.69,16.929,16.558,16.929,40760,0
2014-02-19,16.966,16.966,16.775,16.873,40864,0
2014-02-20,16.919,16.956,16.734,16.805,24491,0
2014-02-21,16.737,16.765,16.309,16.469,15450,0
2014-02-24,16.613,16.824,16.489,16.528,28253,0
2014-02-25,16.538,16.602,15.869,15.89,41507,0
2014-02-26,15.81,16.345,15.81,16.021,19679,0
2014-02-27,16.223,16.223,15.883,16.086,22056,0
2014-02-28,15.849,16.039,15.77,16.021,19864,0
2014-03-03,15.839,16.011,15.446,15.762,21291,0
2014-03-04,15.771,16.001,15.525,15.888,20277,0
2014-03-05,15.963,16.045,15.771,15.771,6743,0
2014-03-06,15.869,15.963,15.771,15.963,23396,0
2014-03-07,16.039,16.204,15.82,16.145,22872,0
2014-03-10,15.953,16.785,15.926,16.548,44819,0
2014-03-11,16.576,16.966,16.499,16.834,45810,0
2014-03-12,16.91,17.141,16.765,16.863,21755,0
2014-03-13,17.006,17.043,16.775,16.775,21462,0
2014-03-14,16.795,17.033,16.287,16.929,29094,0
2014-03-17,16.91,17.052,16.411,16.621,56106,0
2014-03-18,16.67,16.785,15.827,16.584,14902,0
2014-03-19,16.488,16.805,16.281,16.785,22372,0
2014-03-20,16.765,17.043,16.765,16.814,10626,0
2014-03-21,16.765,16.765,16.418,16.66,21679,0
2014-03-24,16.287,16.612,15.827,16.335,17429,0
2014-03-25,16.381,16.381,16.192,16.239,6979,0
2014-03-26,16.239,16.372,15.818,15.895,25051,0
2014-03-27,15.818,16.037,15.769,16.037,34698,0
2014-03-28,16.047,16.278,15.981,16.258,12816,0
2014-03-31,16.258,16.631,16.062,16.527,34183,0
2014-04-01,16.547,16.66,16.527,16.631,57822,0
2014-04-02,16.66,16.66,16.297,16.66,19109,0
2014-04-03,16.584,16.765,16.501,16.727,25073,0
2014-04-04,16.805,16.956,16.755,16.863,31916,0
2014-04-07,16.929,16.929,16.478,16.547,17948,0
2014-04-08,16.631,16.947,16.287,16.46,21727,0
2014-04-09,16.43,16.956,15.933,16.834,56901,0
2014-04-10,16.863,16.873,16.547,16.547,24232,0
2014-04-11,16.537,16.602,15.904,16.508,30549,0
2014-04-14,16.104,16.594,15.818,16.037,65910,0
2014-04-15,16.028,16.308,15.823,16.064,22942,0
2014-04-16,16.173,16.947,16.173,16.765,50899,0
2014-04-17,16.956,17.006,16.765,17.006,39339,0
2014-04-21,16.508,17.006,16.028,16.717,37019,0
2014-04-22,16.161,16.765,16.161,16.602,51525,0
2014-04-23,16.575,16.91,16.315,16.65,53779,0
2014-04-24,16.785,16.91,16.468,16.631,15365,0
2014-04-25,16.67,16.67,16.173,16.192,9249,0
2014-04-28,16.143,16.527,16.143,16.307,31218,0
2014-04-29,16.315,16.631,16.278,16.325,12713,0
2014-04-30,16.391,16.468,16.133,16.258,7598,0
2014-05-01,16.173,16.192,15.818,15.961,16970,0
2014-05-02,16.104,16.182,15.818,15.895,13030,0
2014-05-05,15.827,16.239,15.827,16.047,13633,0
2014-05-06,15.99,16.249,15.837,15.895,3612,0
2014-05-07,16.056,16.192,15.867,15.961,5651,0
2014-05-08,16.037,16.182,15.818,15.857,6299,0
2014-05-09,15.788,16.074,15.34,15.367,33252,0
2014-05-12,15.291,15.529,14.381,15.522,28924,0
2014-05-13,15.405,15.701,15.061,15.271,8755,0
2014-05-14,15.453,15.558,14.849,14.906,15620,0
2014-05-15,14.381,14.773,14.381,14.6,16230,0
2014-05-16,14.64,15.137,14.552,14.659,11973,0
2014-05-19,14.467,15.043,14.467,14.708,11751,0
2014-05-20,15.166,15.229,14.506,14.718,16517,0
2014-05-21,14.886,15.269,14.59,14.867,13995,0
2014-05-22,14.755,15.241,14.755,14.877,10289,0
2014-05-23,15.156,15.683,14.955,15.184,16344,0
2014-05-27,15.321,15.798,15.251,15.692,11513,0
2014-05-28,15.827,16.123,15.301,15.415,25912,0
2014-05-29,15.798,16.182,15.453,16.047,23200,0
2014-05-30,16.143,16.249,15.971,16.182,19622,0
2014-06-02,16.268,16.268,15.818,16.231,33080,0
2014-06-03,15.99,16.254,15.808,16.114,78627,0
2014-06-04,15.999,16.133,15.886,16.064,14710,0
2014-06-05,16.163,16.163,15.867,15.929,10292,0
2014-06-06,15.867,16.182,15.867,16.104,17242,0
2014-06-09,16.009,16.143,15.818,16.123,16212,0
2014-06-10,16.104,16.143,15.971,16.133,3445,0
2014-06-11,15.894,16.307,15.894,16.163,18429,0
2014-06-12,16.182,16.412,15.894,16.182,27281,0
2014-06-13,15.99,16.222,15.961,16.222,29976,0
2014-06-16,16.231,16.325,15.846,16.138,41317,0
2014-06-17,16.094,16.249,16.084,16.133,24832,0
2014-06-18,16.084,16.249,15.999,16.153,23706,0
2014-06-19,16.231,16.231,15.72,15.894,33861,0
2014-06-20,15.767,16.084,15.653,15.942,46958,0
2014-06-23,16.509,16.509,15.777,15.981,47336,0
2014-06-24,15.866,16.197,15.73,16.133,46011,0
2014-06-25,15.894,16.133,15.767,16.133,43068,0
2014-06-26,16.019,16.133,15.797,16.047,30602,0
2014-06-27,15.866,16.133,15.002,15.002,1082616,0
2014-06-30,15.23,15.319,14.771,15.135,146484,0
2014-07-01,15.22,15.237,15.067,15.077,47087,0
2014-07-02,15.077,15.164,14.883,15.002,71848,0
2014-07-03,15.031,15.086,14.923,15.058,52747,0
2014-07-07,14.982,15.115,14.942,14.992,41482,0
2014-07-08,14.982,14.982,14.704,14.874,45747,0
2014-07-09,14.866,14.893,14.788,14.826,30940,0
2014-07-10,14.694,14.743,14.127,14.396,69953,0
2014-07-11,14.396,14.578,14.281,14.347,25068,0
2014-07-14,14.396,14.499,14.309,14.499,30247,0
2014-07-15,14.509,14.558,14.309,14.309,26292,0
2014-07-16,14.396,14.481,14.271,14.357,39747,0
2014-07-17,14.261,14.377,14.202,14.221,48752,0
2014-07-18,14.202,14.357,14.202,14.319,37638,0
2014-07-21,14.299,14.568,14.241,14.471,46165,0
2014-07-22,14.386,14.386,13.915,14.001,69664,0
2014-07-23,13.964,13.964,13.52,13.637,118523,0
2014-07-24,13.589,13.723,13.579,13.666,32077,0
2014-07-25,13.484,14.03,13.387,13.944,44286,0
2014-07-28,13.838,13.944,13.455,13.857,26534,0
2014-07-29,13.847,13.973,13.742,13.886,30159,0
2014-07-30,13.915,13.915,13.637,13.675,29834,0
2014-07-31,13.569,13.713,13.397,13.455,36836,0
2014-08-01,13.464,13.53,13.397,13.406,24680,0
2014-08-04,13.435,13.435,13.045,13.368,31409,0
2014-08-05,13.32,13.675,13.32,13.597,59731,0
2014-08-06,13.549,13.733,13.549,13.685,25864,0
2014-08-07,13.685,13.685,13.494,13.589,43983,0
2014-08-08,13.589,13.637,13.524,13.617,41280,0
2014-08-11,13.637,13.905,13.637,13.752,22259,0
2014-08-12,13.761,13.973,13.695,13.742,30954,0
2014-08-13,13.761,13.761,13.695,13.752,6665,0
2014-08-14,13.685,13.791,13.685,13.704,8976,0
2014-08-15,13.847,13.847,13.607,13.723,27295,0
2014-08-18,13.811,13.877,13.761,13.867,12935,0
2014-08-19,13.867,13.867,13.695,13.713,5973,0
2014-08-20,13.704,13.821,13.597,13.695,14803,0
2014-08-21,13.752,13.877,13.685,13.821,12146,0
2014-08-22,13.847,14.049,13.713,13.983,16523,0
2014-08-25,14.02,14.02,13.886,13.934,5097,0
2014-08-26,14.01,14.684,13.886,14.684,27523,0
2014-08-27,14.606,14.724,14.511,14.568,11856,0
2014-08-28,14.528,14.528,14.059,14.098,6211,0
2014-08-29,14.098,14.426,14.001,14.281,11020,0
2014-09-02,14.299,14.406,14.079,14.386,9349,0
2014-09-03,14.02,14.519,14.02,14.396,10036,0
2014-09-04,14.357,14.481,14.299,14.357,7703,0
2014-09-05,14.309,14.471,14.261,14.329,18485,0
2014-09-08,14.367,14.367,14.261,14.29,7468,0
2014-09-09,14.221,14.367,14.069,14.069,11842,0
2014-09-10,14.136,14.33,14.059,14.33,17793,0
2014-09-11,14.155,14.417,14.155,14.32,6923,0
2014-09-12,14.417,14.417,14.079,14.079,7709,0
2014-09-15,14.165,14.212,13.866,13.993,18062,0
2014-09-16,13.914,14.146,13.78,14.079,22894,0
2014-09-17,14.089,14.118,13.964,14.001,9887,0
2014-09-18,14.079,14.118,13.79,13.837,10790,0
2014-09-19,13.904,13.904,13.741,13.828,143911,0
2014-09-22,13.81,13.904,13.78,13.81,10967,0
2014-09-23,13.82,13.924,13.8,13.81,11180,0
2014-09-24,13.876,14.118,13.828,14.118,30128,0
2014-09-25,14.118,14.118,13.905,13.983,16152,0
2014-09-26,13.983,14.098,13.924,13.983,10585,0
2014-09-29,14.01,14.108,13.983,13.983,8739,0
2014-09-30,14.069,14.916,14.04,14.916,143553,0
2014-10-01,14.755,15.313,14.628,15.119,58735,0
2014-10-02,15.408,15.408,15.1,15.206,18015,0
2014-10-03,15.333,15.343,15.129,15.168,22603,0
2014-10-06,15.176,15.318,15.081,15.313,18642,0
2014-10-07,15.139,15.243,14.598,14.985,40783,0
2014-10-08,14.579,15.172,14.579,15.043,19640,0
2014-10-09,14.975,14.975,14.455,14.455,15651,0
2014-10-10,14.455,14.638,14.455,14.501,9577,0
2014-10-13,14.598,14.886,14.464,14.736,15459,0
2014-10-14,14.8,15.388,14.8,15.388,28537,0
2014-10-15,15.158,15.343,14.696,15.186,21934,0
2014-10-16,15.351,15.495,15.129,15.418,8030,0
2014-10-17,15.418,15.622,15.024,15.053,13030,0
2014-10-20,15.062,15.062,14.598,14.877,12168,0
2014-10-21,14.877,15.149,14.829,14.995,5516,0
2014-10-22,14.896,14.965,14.686,14.926,13316,0
2014-10-23,14.975,15.176,14.608,15.043,21050,0
2014-10-24,15.005,15.015,14.647,14.849,15780,0
2014-10-27,14.647,14.696,14.521,14.57,4161,0
2014-10-28,14.55,14.829,14.464,14.829,13782,0
2014-10-29,14.886,14.896,14.755,14.791,5486,0
2014-10-30,14.706,15.379,14.56,15.293,27332,0
2014-10-31,15.475,15.475,15.005,15.398,23991,0
2014-11-03,15.418,15.456,15.186,15.343,15068,0
2014-11-04,15.243,15.243,14.745,14.859,8386,0
2014-11-05,14.916,15.444,14.633,15.196,11291,0
2014-11-06,14.791,15.119,14.696,15.062,8744,0
2014-11-07,15.139,15.233,14.839,15.233,11551,0
2014-11-10,14.985,15.418,14.81,15.398,14466,0
2014-11-11,14.069,15.333,14.069,14.829,11766,0
2014-11-12,14.813,15.053,14.745,15.043,7930,0
2014-11-13,15.119,15.612,15.1,15.158,11314,0
2014-11-14,15.206,15.206,14.849,14.859,3729,0
2014-11-17,14.839,15.293,14.839,14.985,13426,0
2014-11-18,14.877,14.906,14.397,14.445,11516,0
2014-11-19,14.696,15.005,14.696,14.896,6928,0
2014-11-20,14.706,15.408,14.706,14.945,8118,0
2014-11-21,15.1,15.238,14.512,15.149,11504,0
2014-11-24,15.224,15.602,15.043,15.408,11655,0
2014-11-25,15.437,15.437,15.283,15.37,10517,0
2014-11-26,15.388,15.388,15.158,15.379,6163,0
2014-11-28,15.129,15.379,14.8,14.81,4681,0
2014-12-01,14.877,14.877,13.703,13.703,16217,0
2014-12-02,13.78,14.92,13.78,14.54,7596,0
2014-12-03,14.716,14.955,14.716,14.859,7001,0
2014-12-04,14.108,14.706,14.108,14.618,3374,0
2014-12-05,14.608,15.043,14.069,14.436,17546,0
2014-12-08,13.79,14.726,13.453,14.56,72397,0
2014-12-09,14.54,15.071,14.236,14.936,12927,0
2014-12-10,15.12,15.13,14.529,14.529,9127,0
2014-12-11,14.646,15.13,14.646,14.936,8125,0
2014-12-12,15.101,15.101,14.695,14.763,8739,0
2014-12-15,14.926,14.985,14.539,14.877,22339,0
2014-12-16,14.529,14.985,14.529,14.763,7956,0
2014-12-17,14.791,14.985,14.21,14.975,23607,0
2014-12-18,14.985,14.985,14.744,14.985,20513,0
2014-12-19,14.916,15.304,14.744,15.294,31826,0
2014-12-22,15.284,15.4,15.178,15.352,9809,0
2014-12-23,15.352,15.535,15.352,15.352,5990,0
2014-12-24,15.487,15.574,14.975,15.38,6111,0
2014-12-26,15.507,15.517,15.169,15.294,5339,0
2014-12-29,15.314,15.314,14.965,15.197,21452,0
2014-12-30,15.11,15.197,15.062,15.197,140912,0
2014-12-31,15.356,15.356,15.12,15.294,4103,0
2015-01-02,15.334,15.506,14.597,14.754,9777,0
2015-01-05,14.5,14.597,14.26,14.356,7071,0
2015-01-06,13.97,14.462,13.97,14.28,8809,0
2015-01-07,14.356,14.744,14.356,14.715,4381,0
2015-01-08,14.744,14.965,14.627,14.772,12958,0
2015-01-09,14.936,14.936,14.646,14.656,3046,0
2015-01-12,14.681,14.94,14.669,14.763,4678,0
2015-01-13,15.468,15.468,14.559,14.81,25658,0
2015-01-14,14.666,14.782,14.617,14.705,5316,0
2015-01-15,14.607,14.607,14.298,14.376,9771,0
2015-01-16,14.318,14.705,14.318,14.52,14294,0
2015-01-20,14.49,14.578,14.308,14.308,14270,0
2015-01-21,14.123,14.2,13.911,14.066,4763,0
2015-01-22,14.101,14.559,14.101,14.539,13353,0
2015-01-23,14.587,14.587,14.125,14.308,3863,0
2015-01-26,14.453,14.744,14.318,14.318,11052,0
2015-01-27,14.425,14.425,14.19,14.28,6784,0
2015-01-28,14.172,14.49,14.172,14.22,11675,0
2015-01-29,14.308,14.5,14.027,14.27,21486,0
2015-01-30,14.172,14.29,13.882,13.961,21402,0
2015-02-02,14.298,14.42,14.23,14.405,3319,0
2015-02-03,14.597,14.744,14.462,14.617,11530,0
2015-02-04,14.52,14.754,14.26,14.308,11209,0
2015-02-05,14.21,14.444,14.067,14.328,7718,0
2015-02-06,14.328,14.47,14.28,14.346,8204,0
2015-02-09,14.26,14.28,14.105,14.115,5690,0
2015-02-10,14.47,14.47,14.26,14.298,4660,0
2015-02-11,14.298,14.405,14.21,14.21,1743,0
2015-02-12,14.19,14.298,14.096,14.152,10766,0
2015-02-13,14.25,14.26,14.172,14.181,3597,0
2015-02-17,14.29,14.29,13.911,14.027,36738,0
2015-02-18,14.027,14.181,13.872,14.086,37890,0
2015-02-19,13.872,14.26,13.872,14.007,10821,0
2015-02-20,14.066,14.066,13.833,13.921,15912,0
2015-02-23,13.999,14.071,13.833,13.931,9050,0
2015-02-24,14.115,14.115,13.862,13.99,5354,0
2015-02-25,13.98,14.096,13.872,13.901,18664,0
2015-02-26,13.872,14.356,13.872,14.115,20320,0
2015-02-27,14.076,14.21,14.076,14.115,48738,0
2015-03-02,14.181,14.27,14.017,14.086,10345,0
2015-03-03,14.096,14.23,14.027,14.047,6621,0
2015-03-04,14.308,14.356,13.941,14.007,9619,0
2015-03-05,14.26,14.26,13.99,14.066,18206,0
2015-03-06,13.951,14.695,13.951,14.356,13965,0
2015-03-09,14.366,14.366,14.21,14.23,8793,0
2015-03-10,14.181,14.695,14.181,14.434,25653,0
2015-03-11,14.51,14.928,14.51,14.801,59279,0
2015-03-12,14.957,15.442,14.918,15.355,28352,0
2015-03-13,15.383,15.383,14.869,15.162,13608,0
2015-03-16,15.017,15.549,15.017,15.2,16599,0
2015-03-17,14.977,15.228,14.977,15.055,5465,0
2015-03-18,15.228,15.228,14.82,14.928,7526,0
2015-03-19,15.036,15.18,14.869,15.142,7319,0
2015-03-20,14.84,15.162,14.84,15.064,22164,0
2015-03-23,14.977,15.511,14.977,15.393,14638,0
2015-03-24,15.209,15.501,15.209,15.393,38249,0
2015-03-25,15.501,15.501,15.18,15.337,17320,0
2015-03-26,15.277,15.413,15.064,15.18,17320,0
2015-03-27,15.228,15.287,15.073,15.209,11650,0
2015-03-30,15.073,15.346,15.073,15.337,49588,0
2015-03-31,15.327,15.364,15.267,15.327,7221,0
2015-04-01,15.237,15.307,14.997,15.218,13814,0
2015-04-02,15.152,15.364,15.152,15.277,18454,0
2015-04-06,15.237,15.501,15.237,15.393,5051,0
2015-04-07,15.501,15.501,15.112,15.228,19073,0
2015-04-08,15.374,15.374,15.142,15.247,13403,0
2015-04-09,15.228,15.337,15.18,15.337,14994,0
2015-04-10,15.337,15.364,15.18,15.364,16805,0
2015-04-13,15.307,15.422,15.228,15.247,8352,0
2015-04-14,15.19,15.403,15.18,15.355,7115,0
2015-04-15,15.383,15.539,15.383,15.481,42509,0
2015-04-16,16.101,16.101,15.521,15.549,109424,0
2015-04-17,15.413,15.665,15.403,15.521,18559,0
2015-04-20,15.84,15.87,15.549,15.87,37213,0
2015-04-21,15.87,15.87,15.733,15.86,5965,0
2015-04-22,15.86,16.005,15.703,15.889,11139,0
2015-04-23,15.976,16.12,15.86,15.937,21547,0
2015-04-24,15.986,16.129,15.86,15.937,18528,0
2015-04-27,15.86,15.918,15.549,15.703,27629,0
2015-04-28,15.801,15.966,15.733,15.85,24455,0
2015-04-29,15.898,16.111,15.685,15.83,15980,0
2015-04-30,15.781,15.889,15.578,15.578,18350,0
2015-05-01,15.608,15.703,14.706,15.307,28247,0
2015-05-04,14.957,15.307,14.269,14.898,38867,0
2015-05-05,14.957,15.026,14.462,14.726,27320,0
2015-05-06,14.811,14.928,14.579,14.657,25889,0
2015-05-07,14.686,15.021,14.677,14.928,28624,0
2015-05-08,14.967,15.209,14.928,15.152,12783,0
2015-05-11,15.017,15.247,15.017,15.209,20618,0
2015-05-12,15.18,15.232,15.132,15.19,16811,0
2015-05-13,15.18,15.287,15.18,15.18,11650,0
2015-05-14,15.18,15.327,15.18,15.307,11753,0
2015-05-15,15.327,15.539,15.247,15.521,14915,0
2015-05-18,15.374,15.476,15.198,15.337,10422,0
2015-05-19,15.19,15.442,15.18,15.307,20101,0
2015-05-20,15.237,15.237,15.132,15.19,14124,0
2015-05-21,15.218,15.277,15.103,15.19,20517,0
2015-05-22,15.18,15.317,15.18,15.18,20309,0
2015-05-26,15.277,15.277,15.132,15.18,25760,0
2015-05-27,15.18,15.267,15.152,15.257,52373,0
2015-05-28,15.073,15.195,15.073,15.171,11645,0
2015-05-29,15.18,15.383,15.083,15.142,16289,0
2015-06-01,15.228,15.383,15.103,15.18,23672,0
2015-06-02,15.152,15.171,15.083,15.142,20717,0
2015-06-03,15.18,15.267,15.103,15.171,22164,0
2015-06-04,15.093,15.237,15.064,15.152,19381,0
2015-06-05,15.171,15.277,14.918,15.064,32166,0
2015-06-08,15.122,15.327,15.112,15.218,14124,0
2015-06-09,15.19,15.403,15.19,15.19,13782,0
2015-06-10,15.228,15.549,15.228,15.472,7058,0
2015-06-11,15.569,15.93,15.257,15.735,7547,0
2015-06-12,15.619,15.744,15.307,15.463,9147,0
2015-06-15,15.502,16.203,15.228,16.203,29081,0
2015-06-16,16.193,16.358,15.9,16.29,25281,0
2015-06-17,16.084,16.358,16.084,16.349,31651,0
2015-06-18,16.349,16.543,16.163,16.533,27849,0
2015-06-19,16.523,16.543,15.735,15.735,101737,0
2015-06-22,15.832,16.037,15.609,16.008,22300,0
2015-06-23,15.472,16.435,15.472,16.25,20048,0
2015-06-24,15.9,16.494,15.677,16.25,23123,0
2015-06-25,15.237,16.543,15.237,15.998,23432,0
2015-06-26,16.084,16.543,15.715,16.223,1072043,0
2015-06-29,16.25,16.339,15.2,15.228,78717,0
2015-06-30,15.423,15.657,14.936,15.463,27427,0
2015-07-01,15.522,15.667,15.337,15.647,21888,0
2015-07-02,15.512,15.959,15.287,15.287,22815,0
2015-07-06,15.337,15.502,14.829,15.502,17161,0
2015-07-07,15.482,15.482,15.18,15.237,10996,0
2015-07-08,15.307,16.143,15.083,15.832,113659,0
2015-07-09,15.852,16.309,15.433,15.735,51484,0
2015-07-10,16.047,16.223,15.19,15.9,17984,0
2015-07-13,15.365,15.949,15.365,15.482,20758,0
2015-07-14,15.549,15.701,15.218,15.375,7794,0
2015-07-15,15.356,15.453,15.327,15.453,7829,0
2015-07-16,15.365,15.754,15.327,15.754,13052,0
2015-07-17,15.609,15.609,15.327,15.549,14901,0
2015-07-20,15.453,15.657,15.18,15.384,14901,0
2015-07-21,15.404,15.667,15.327,15.327,10893,0
2015-07-22,15.327,15.433,15.228,15.394,30109,0
2015-07-23,15.502,15.502,15.327,15.327,25176,0
2015-07-24,15.327,15.356,15.327,15.327,7708,0
2015-07-27,15.327,15.347,15.327,15.327,10072,0
2015-07-28,15.569,15.569,15.327,15.347,3699,0
2015-07-29,15.327,15.394,15.327,15.384,3597,0
2015-07-30,15.384,15.453,15.347,15.347,6065,0
2015-07-31,15.492,15.677,15.327,15.394,4007,0
2015-08-03,15.317,15.589,15.317,15.512,13603,0
2015-08-04,15.327,15.375,15.327,15.337,1234,0
2015-08-05,15.404,15.472,15.365,15.365,5857,0
2015-08-06,15.384,15.512,15.327,15.375,8565,0
2015-08-07,15.307,15.872,15.277,15.347,8325,0
2015-08-10,15.53,15.53,15.093,15.337,14389,0
2015-08-11,15.404,15.463,15.337,15.337,4892,0
2015-08-12,15.327,15.433,15.327,15.337,3803,0
2015-08-13,15.337,15.375,15.277,15.337,4214,0
2015-08-14,15.375,15.375,15.257,15.327,12332,0
2015-08-17,15.327,15.569,15.327,15.337,11509,0
2015-08-18,15.463,15.599,15.337,15.433,10072,0
2015-08-19,15.433,15.813,15.327,15.356,13873,0
2015-08-20,15.337,15.686,15.327,15.347,28568,0
2015-08-21,15.228,15.502,15.18,15.384,15003,0
2015-08-24,14.986,15.171,14.986,15.035,2326,0
2015-08-25,15.423,15.423,14.849,15.083,4933,0
2015-08-26,15.365,15.872,15.132,15.171,3597,0
2015-08-27,15.162,15.569,15.006,15.18,4726,0
2015-08-28,15.337,15.337,15.112,15.2,3185,0
2015-08-31,15.18,15.92,15.18,15.209,1644,0
2015-09-01,15.083,15.939,15.083,15.705,3906,0
2015-09-02,15.735,15.939,15.423,15.423,1849,0
2015-09-03,15.629,15.647,15.423,15.53,1335,0
2015-09-04,15.237,15.53,15.237,15.287,3082,0
2015-09-08,15.443,15.53,15.257,15.53,34426,0
2015-09-09,15.589,15.589,15.227,15.236,18029,0
2015-09-10,15.227,15.374,15.227,15.364,2639,0
2015-09-11,15.443,15.463,15.227,15.326,3175,0
2015-09-14,15.346,15.589,15.316,15.364,1434,0
2015-09-15,15.364,15.579,15.364,15.384,2358,0
2015-09-16,15.453,15.619,15.423,15.463,8195,0
2015-09-17,15.589,15.619,15.423,15.609,7080,0
2015-09-18,15.423,15.492,15.374,15.492,11882,0
2015-09-21,15.423,15.522,15.414,15.453,2766,0
2015-09-22,15.472,15.619,15.472,15.559,7683,0
2015-09-23,15.609,15.609,15.482,15.482,1175,0
2015-09-24,15.482,15.629,15.472,15.589,35789,0
2015-09-25,15.755,15.755,15.569,15.619,3995,0
2015-09-28,15.619,15.764,15.619,15.764,840,0
2015-09-29,15.764,16.106,15.609,15.609,8299,0
2015-09-30,15.726,16.342,15.716,15.873,4712,0
2015-10-01,16.352,16.361,15.667,15.833,12497,0
2015-10-02,15.472,15.911,15.472,15.901,10450,0
2015-10-05,16.057,16.332,16.057,16.332,3238,0
2015-10-06,16.252,16.37,16.155,16.361,57163,0
2015-10-07,16.242,16.985,16.242,16.78,19567,0
2015-10-08,16.819,16.937,16.653,16.927,1946,0
2015-10-09,16.937,16.937,16.604,16.8,1537,0
2015-10-12,16.849,16.849,16.634,16.702,717,0
2015-10-13,16.644,16.71,16.644,16.71,1537,0
2015-10-14,16.624,16.75,16.624,16.75,1843,0
2015-10-15,16.76,16.79,16.595,16.78,3688,0
2015-10-16,16.78,16.79,16.614,16.78,17313,0
2015-10-19,16.644,16.78,16.644,16.78,1533,0
2015-10-20,16.839,16.917,16.74,16.849,13329,0
2015-10-21,16.898,16.937,16.839,16.888,5431,0
2015-10-22,16.985,17.082,16.79,16.81,15059,0
2015-10-23,16.937,17.005,16.839,16.985,7683,0
2015-10-26,16.975,16.975,16.74,16.965,2253,0
2015-10-27,16.937,16.955,16.71,16.869,716,0
2015-10-28,16.927,16.937,16.74,16.869,7888,0
2015-10-29,16.71,16.975,15.95,16.898,5531,0
2015-10-30,16.888,16.888,16.74,16.74,20387,0
2015-11-02,16.946,17.005,16.937,16.937,24928,0
2015-11-03,16.898,17.005,16.898,16.985,4302,0
2015-11-04,17.005,17.316,16.955,17.131,13490,0
2015-11-05,17.131,17.326,17.131,17.299,2972,0
2015-11-06,17.151,17.393,17.141,17.141,10653,0
2015-11-09,17.24,17.453,17.062,17.443,13210,0
2015-11-10,17.393,17.572,17.393,17.503,4201,0
2015-11-11,17.572,17.572,17.375,17.562,5531,0
2015-11-12,17.375,17.384,16.965,17.141,9424,0
2015-11-13,17.043,17.542,17.043,17.393,7273,0
2015-11-16,17.345,17.483,17.279,17.483,3894,0
2015-11-17,17.483,17.795,17.443,17.6,9424,0
2015-11-18,17.864,17.894,17.503,17.552,6863,0
2015-11-19,17.503,17.785,17.453,17.572,1742,0
2015-11-20,17.393,17.562,17.365,17.365,14648,0
2015-11-23,17.433,17.433,17.201,17.25,5839,0
2015-11-24,17.052,17.141,16.575,16.927,5634,0
2015-11-25,17.043,17.269,16.898,17.269,4098,0
2015-11-30,17.201,17.269,17.062,17.171,4302,0
2015-12-01,17.171,17.191,17.121,17.151,2684,0
2015-12-02,17.151,17.269,17.126,17.191,3186,0
2015-12-03,17.269,17.562,17.221,17.562,1530,0
2015-12-04,17.181,17.552,17.181,17.542,1127,0
2015-12-07,17.542,17.755,17.542,17.61,3380,0
2015-12-08,17.191,17.745,17.191,17.745,536,0
2015-12-09,17.238,17.707,17.238,17.334,1532,0
2015-12-10,17.297,17.825,17.219,17.219,11028,0
2015-12-11,17.238,17.775,17.199,17.678,8781,0
2015-12-14,17.551,17.815,17.531,17.659,2826,0
2015-12-15,17.374,17.844,17.374,17.659,11334,0
2015-12-16,17.325,17.834,17.325,17.834,1532,0
2015-12-17,17.834,17.854,17.452,17.765,11537,0
2015-12-18,17.755,17.825,17.687,17.825,4288,0
2015-12-21,17.775,17.854,17.678,17.775,3164,0
2015-12-22,17.678,17.825,17.649,17.687,3651,0
2015-12-23,17.825,17.854,17.649,17.805,6841,0
2015-12-24,17.678,17.854,17.678,17.854,457,0
2015-12-28,17.874,17.874,17.697,17.755,3060,0
2015-12-29,17.697,17.854,17.179,17.369,28559,0
2015-12-30,17.512,17.512,16.767,17.238,12891,0
2015-12-31,17.209,17.238,17.095,17.209,2768,0
2016-01-04,17.179,17.179,16.816,16.924,4013,0
2016-01-05,16.915,17.179,16.915,17.139,5808,0
2016-01-06,17.139,17.64,17.139,17.64,2799,0
2016-01-07,17.14,17.717,17.14,17.561,1023,0
2016-01-08,17.267,17.854,17.139,17.687,10722,0
2016-01-11,17.238,17.825,17.238,17.63,4484,0
2016-01-12,17.805,17.815,17.63,17.775,4163,0
2016-01-13,17.591,17.775,17.507,17.649,1429,0
2016-01-14,17.697,17.697,17.189,17.522,4327,0
2016-01-15,17.002,17.492,16.895,16.924,9792,0
2016-01-19,17.334,17.334,16.885,17.06,2451,0
2016-01-20,16.866,17.021,16.62,16.737,11798,0
2016-01-21,16.757,17.315,16.757,17.041,20418,0
2016-01-22,17.117,17.119,16.931,17.031,3309,0
2016-01-25,17.109,17.219,17.002,17.119,1482,0
2016-01-26,16.962,17.119,16.953,16.962,7931,0
2016-01-27,16.962,17.119,16.962,16.962,4952,0
2016-01-28,17.139,17.234,17.05,17.139,5982,0
2016-01-29,17.139,17.139,16.992,17.08,6282,0
2016-02-01,16.982,17.139,16.757,17.129,9347,0
2016-02-02,17.09,17.482,17.09,17.472,5656,0
2016-02-03,17.238,17.63,17.238,17.61,5662,0
2016-02-04,17.569,17.63,17.569,17.591,1440,0
2016-02-05,17.649,17.649,17.482,17.61,1144,0
2016-02-08,17.503,17.62,17.219,17.502,6476,0
2016-02-09,17.551,17.551,17.199,17.219,2766,0
2016-02-10,17.209,17.364,16.992,17.354,3250,0
2016-02-11,17.11,17.344,17.11,17.277,1553,0
2016-02-12,17.159,17.452,17.159,17.452,2235,0
2016-02-16,17.462,17.62,17.1,17.325,11914,0
2016-02-17,17.238,17.531,16.953,17.07,9054,0
2016-02-18,17.182,17.182,16.404,16.707,5512,0
2016-02-19,16.747,17.06,16.747,16.915,8285,0
2016-02-22,16.98,17.541,16.895,17.422,11231,0
2016-02-23,16.992,17.581,16.943,17.297,28215,0
2016-02-24,17.234,17.482,16.953,17.383,12106,0
2016-02-25,17.199,17.571,17.199,17.452,2592,0
2016-02-26,17.344,17.551,17.344,17.442,4735,0
2016-02-29,17.571,17.707,17.319,17.452,6963,0
2016-03-01,17.462,17.725,17.459,17.697,16707,0
2016-03-02,17.422,17.825,17.422,17.735,5102,0
2016-03-03,17.581,17.707,17.287,17.287,8620,0
2016-03-04,17.697,17.697,17.05,17.287,19181,0
2016-03-07,17.287,17.735,17.287,17.697,5760,0
2016-03-08,17.707,17.745,17.199,17.678,25738,0
2016-03-09,17.481,17.805,17.197,17.805,3786,0
2016-03-10,17.815,17.915,17.723,17.795,3704,0
2016-03-11,17.775,17.885,17.687,17.875,4489,0
2016-03-14,17.835,17.992,17.795,17.992,8571,0
2016-03-15,18.041,18.65,17.687,17.697,19897,0
2016-03-16,17.915,18.179,17.885,18.1,7025,0
2016-03-17,18.08,18.08,17.805,17.982,6191,0
2016-03-18,18.051,18.08,17.745,17.745,11995,0
2016-03-21,17.885,17.935,17.451,17.471,9935,0
2016-03-22,17.61,17.687,17.491,17.678,3877,0
2016-03-23,17.687,17.987,17.591,17.825,4989,0
2016-03-24,17.581,17.697,17.491,17.491,23809,0
2016-03-28,17.855,17.992,17.678,17.905,16569,0
2016-03-29,17.885,17.905,17.461,17.491,19046,0
2016-03-30,17.64,17.775,17.64,17.755,5487,0
2016-03-31,18.012,18.012,17.697,17.717,20433,0
2016-04-01,17.915,17.915,17.687,17.755,27049,0
2016-04-04,17.687,17.905,17.687,17.755,14419,0
2016-04-05,17.687,17.925,17.441,17.865,26691,0
2016-04-06,17.845,18.179,17.441,17.845,28814,0
2016-04-07,17.845,17.954,17.735,17.775,32353,0
2016-04-08,17.905,18.174,17.702,18.08,71301,0
2016-04-11,18.139,18.179,18.012,18.06,7883,0
2016-04-12,18.002,18.002,17.745,17.745,35611,0
2016-04-13,17.6,17.944,17.6,17.905,8200,0
2016-04-14,17.885,17.944,17.825,17.835,94393,0
2016-04-15,17.885,18.031,17.78,17.964,75587,0
2016-04-18,17.982,18.041,17.905,17.992,11103,0
2016-04-19,18.051,18.259,18.051,18.169,7706,0
2016-04-20,18.524,18.67,18.286,18.66,37549,0
2016-04-21,18.69,18.7,18.404,18.621,18071,0
2016-04-22,18.524,18.67,18.484,18.611,9660,0
2016-04-25,18.67,19.3,18.224,18.602,69620,0
2016-04-26,18.159,18.159,17.247,17.895,21508,0
2016-04-27,17.905,18.149,17.451,17.875,22913,0
2016-04-28,17.885,18.169,17.745,18.169,19194,0
2016-04-29,18.159,18.159,18.012,18.159,14108,0
2016-05-02,18.031,18.434,17.725,18.424,37603,0
2016-05-03,18.249,18.582,18.11,18.434,162104,0
2016-05-04,18.424,18.848,17.735,18.12,62846,0
2016-05-05,18.159,18.917,17.795,18.249,13143,0
2016-05-06,18.1,18.514,17.873,18.326,115906,0
2016-05-09,18.366,18.67,17.521,18.645,56651,0
2016-05-10,18.768,18.857,18.524,18.602,22012,0
2016-05-11,18.504,18.793,18.444,18.572,29379,0
2016-05-12,18.611,18.68,18.524,18.572,8983,0
2016-05-13,18.553,18.72,18.464,18.572,16151,0
2016-05-16,18.592,18.592,18.051,18.12,18458,0
2016-05-17,17.975,18.414,17.343,17.506,9310,0
2016-05-18,17.401,17.551,17.197,17.373,13883,0
2016-05-19,17.353,17.392,17.197,17.373,18023,0
2016-05-20,17.373,17.885,17.373,17.668,15132,0
2016-05-23,17.875,18.022,17.511,17.765,16665,0
2016-05-24,17.825,18.031,17.63,17.659,12448,0
2016-05-25,17.765,17.835,17.296,17.382,9148,0
2016-05-26,17.431,17.659,17.305,17.373,6549,0
2016-05-27,17.421,17.551,17.314,17.406,3186,0
2016-05-31,17.353,17.659,16.951,17.058,9887,0
2016-06-01,17.117,17.122,16.96,17,17514,0
2016-06-02,16.98,17.107,16.951,17.098,40986,0
2016-06-03,17.247,17.521,17.047,17.521,13841,0
2016-06-06,17.246,17.717,17.232,17.668,9591,0
2016-06-07,17.717,17.785,17.541,17.541,13938,0
2016-06-08,17.421,17.766,17.285,17.441,22614,0
2016-06-09,17.401,17.531,17.265,17.265,6289,0
2016-06-10,17.265,17.285,17.1,17.206,6991,0
2016-06-13,17.256,17.436,17.008,17.086,21758,0
2016-06-14,17.146,17.372,16.91,17.136,30251,0
2016-06-15,17.017,17.501,16.988,17.196,12719,0
2016-06-16,17.451,17.451,16.978,17.017,12123,0
2016-06-17,17.342,17.688,16.871,17.017,29242,0
2016-06-20,17.166,17.166,17.008,17.046,12885,0
2016-06-21,17.017,17.581,16.978,17.391,29901,0
2016-06-22,17.352,17.776,17.352,17.678,20931,0
2016-06-23,17.708,18.053,17.304,17.381,44199,0
2016-06-24,17.216,17.916,17.017,17.156,526782,0
2016-06-27,17.096,17.916,17.017,17.668,23528,0
2016-06-28,17.688,17.955,17.265,17.491,39742,0
2016-06-29,17.551,17.668,17.401,17.541,19747,0
2016-06-30,17.421,17.816,17.295,17.746,42361,0
2016-07-01,17.746,18.271,17.698,18.221,23080,0
2016-07-05,18.201,18.221,17.501,18.151,26289,0
2016-07-06,17.886,18.251,17.668,18.241,25788,0
2016-07-07,17.936,18.241,17.796,18.033,30049,0
2016-07-08,18.082,18.359,17.866,18.211,42244,0
2016-07-11,18.053,18.586,18.053,18.556,18189,0
2016-07-12,18.586,18.586,18.231,18.467,41966,0
2016-07-13,18.487,18.487,18.141,18.477,26949,0
2016-07-14,18.487,18.551,18.256,18.467,14862,0
2016-07-15,18.487,18.507,18.161,18.487,22794,0
2016-07-18,18.349,18.537,18.349,18.447,10425,0
2016-07-19,18.397,18.605,18.289,18.427,15983,0
2016-07-20,18.537,18.629,18.289,18.527,22547,0
2016-07-21,18.397,18.724,18.397,18.664,14839,0
2016-07-22,18.556,18.714,18.556,18.615,5771,0
2016-07-25,18.694,18.912,18.596,18.862,18527,0
2016-07-26,18.684,18.912,18.67,18.812,19243,0
2016-07-27,18.762,18.872,18.644,18.822,15293,0
2016-07-28,18.752,19.064,18.615,19.019,13431,0
2016-07-29,18.941,19.019,18.644,18.872,18799,0
2016-08-01,18.829,18.832,18.644,18.832,7945,0
2016-08-02,18.684,18.842,18.527,18.714,12970,0
2016-08-03,18.752,18.979,18.694,18.882,10718,0
2016-08-04,18.752,18.931,18.714,18.752,9961,0
2016-08-05,18.742,19.177,18.742,19.029,8405,0
2016-08-08,18.941,19.029,18.926,18.969,6420,0
2016-08-09,19.029,19.029,18.892,18.999,3955,0
2016-08-10,18.966,19.049,18.742,18.921,8873,0
2016-08-11,18.842,18.979,18.822,18.921,6135,0
2016-08-12,18.921,18.979,18.892,18.979,10688,0
2016-08-15,19.029,19.029,18.882,18.969,6837,0
2016-08-16,18.892,18.979,18.842,18.862,4512,0
2016-08-17,18.842,18.931,18.832,18.862,3500,0
2016-08-18,18.921,18.969,18.832,18.882,2905,0
2016-08-19,18.951,18.951,18.752,18.852,9012,0
2016-08-22,18.882,18.979,18.832,18.902,7562,0
2016-08-23,18.941,18.979,18.872,18.882,8912,0
2016-08-24,18.872,18.979,18.872,18.912,10028,0
2016-08-25,18.989,19.127,18.902,19.049,7640,0
2016-08-26,19.029,19.286,19.009,19.187,2453,0
2016-08-29,19.286,19.296,19.069,19.088,6812,0
2016-08-30,19.167,19.315,18.942,19.276,9194,0
2016-08-31,19.306,19.315,19.019,19.069,7021,0
2016-09-01,18.989,19.147,18.961,19.078,6127,0
2016-09-02,19.097,19.315,19.088,19.315,12641,0
2016-09-06,19.385,19.611,19.256,19.325,5492,0
2016-09-07,19.512,19.808,19.308,19.74,11257,0
2016-09-08,19.66,19.72,19.365,19.591,9139,0
2016-09-09,19.552,19.71,19.413,19.561,13871,0
2016-09-12,19.601,19.68,19.472,19.68,10560,0
2016-09-13,19.581,19.66,18.979,19.078,13481,0
2016-09-14,19.088,19.662,18.881,18.951,11180,0
2016-09-15,19.207,19.207,18.881,19.187,7375,0
2016-09-16,19.257,19.444,18.881,19.326,36177,0
2016-09-19,19.257,19.682,19.257,19.682,15693,0
2016-09-20,19.781,19.781,19.533,19.682,27368,0
2016-09-21,19.692,19.781,19.682,19.722,82779,0
2016-09-22,19.819,19.819,19.543,19.732,59311,0
2016-09-23,19.732,19.751,19.395,19.405,3583,0
2016-09-26,19.444,19.444,18.999,19.207,9236,0
2016-09-27,19.137,19.732,19.049,19.533,24073,0
2016-09-28,19.593,19.613,19.316,19.553,8112,0
2016-09-29,19.414,19.563,19.395,19.493,3474,0
2016-09-30,19.533,19.583,19.336,19.513,39957,0
2016-10-03,19.453,19.533,19.029,19.237,55956,0
2016-10-04,19.316,19.316,18.984,19.197,9617,0
2016-10-05,19.127,19.267,18.901,19.267,12512,0
2016-10-06,19.069,19.247,18.951,19.009,7480,0
2016-10-07,19.059,19.078,18.931,18.989,5297,0
2016-10-10,18.963,18.969,18.741,18.861,5976,0
2016-10-11,18.781,19.287,18.781,19.117,43932,0
2016-10-12,18.98,19.385,18.98,19.307,5427,0
2016-10-13,19.366,19.483,19.247,19.257,3470,0
2016-10-14,19.483,19.483,19.28,19.316,5815,0
2016-10-17,19.287,19.672,19.197,19.434,5415,0
2016-10-18,19.493,19.771,19.237,19.444,24105,0
2016-10-19,19.523,19.583,19.395,19.483,7330,0
2016-10-20,19.563,19.672,19.483,19.563,1415,0
2016-10-21,19.366,19.672,19.267,19.483,6390,0
2016-10-24,19.503,19.771,19.326,19.682,6776,0
2016-10-25,19.623,19.648,19.503,19.603,9225,0
2016-10-26,19.583,19.682,19.583,19.593,19218,0
2016-10-27,19.523,19.633,19.493,19.493,10911,0
2016-10-28,19.414,19.583,19.414,19.493,18610,0
2016-10-31,19.346,19.583,19.328,19.468,14840,0
2016-11-01,19.533,19.578,18.998,19.049,17509,0
2016-11-02,19.147,19.424,18.861,19.039,12399,0
2016-11-03,19.157,19.197,19.049,19.088,10239,0
2016-11-04,19.137,19.147,18.703,18.703,11264,0
2016-11-07,18.841,19.523,18.841,19.513,17684,0
2016-11-08,19.346,19.523,19.316,19.513,13061,0
2016-11-09,19.503,19.894,19.503,19.732,16516,0
2016-11-10,19.889,20.216,19.643,20.078,26925,0
2016-11-11,19.989,21.66,19.989,20.968,53592,0
2016-11-14,21.205,21.244,20.829,20.918,24624,0
2016-11-15,19.959,21.017,19.959,20.74,11757,0
2016-11-16,20.759,20.759,19.147,20.622,21864,0
2016-11-17,20.483,20.769,20.483,20.759,7908,0
2016-11-18,20.769,21.017,20.651,21.008,63362,0
2016-11-21,21.017,21.195,20.769,21.017,15405,0
2016-11-22,21.017,21.69,21.008,21.264,20871,0
2016-11-23,20.769,20.769,19.869,20.759,24340,0
2016-11-25,20.592,21.135,20.592,21.135,10924,0
2016-11-28,20.948,21.235,20.948,21.017,26846,0
2016-11-29,21.403,21.403,20.978,21.105,39439,0
2016-11-30,21.264,21.709,21.264,21.65,23033,0
2016-12-01,21.501,22.5,21.501,22.342,27640,0
2016-12-02,22.431,23.519,22.129,22.926,16978,0
2016-12-05,23.342,24.014,23.162,23.737,17836,0
2016-12-06,23.658,25.606,23.658,25.013,24883,0
2016-12-07,24.893,25.389,24.893,25.132,24978,0
2016-12-08,25.546,25.685,25.239,25.526,19667,0
2016-12-09,25.705,25.705,25.409,25.596,26562,0
2016-12-12,25.566,25.566,25.399,25.497,19890,0
2016-12-13,25.517,25.517,24.942,25.013,27456,0
2016-12-14,24.893,25.132,24.409,24.566,13903,0
2016-12-15,24.646,25.098,23.744,23.902,29827,0
2016-12-16,23.992,24.052,23.545,23.793,61996,0
2016-12-19,23.793,24.486,23.565,23.783,36039,0
2016-12-20,23.783,23.892,23.684,23.793,32306,0
2016-12-21,23.892,24.229,23.328,23.545,43342,0
2016-12-22,23.625,23.793,23.46,23.655,37650,0
2016-12-23,23.725,24.279,23.705,24.149,21907,0
2016-12-27,24.12,24.12,23.932,24.012,29675,0
2016-12-28,23.892,23.892,23.625,23.744,13883,0
2016-12-29,23.585,24.042,23.288,23.735,16950,0
2016-12-30,23.715,23.842,23.58,23.773,26901,0
2017-01-03,23.793,24.042,23.446,23.485,51269,0
2017-01-04,23.675,24.11,23.665,23.972,46679,0
2017-01-05,24.072,25.21,23.812,25.083,30675,0
2017-01-06,25.27,25.914,23.935,25.797,117247,0
2017-01-09,26.034,28.563,26.034,26.896,73664,0
2017-01-10,26.758,27.115,26.529,26.836,25911,0
2017-01-11,26.985,27.462,26.827,27.243,41700,0
2017-01-12,27.372,27.417,26.114,26.688,14998,0
2017-01-13,26.896,27.203,26.608,26.995,36894,0
2017-01-17,26.995,26.995,25.929,26.172,26379,0
2017-01-18,26.598,27.213,26.331,27.045,43397,0
2017-01-19,27.055,27.142,26.768,26.975,31456,0
2017-01-20,26.866,27.65,26.628,27.125,53674,0
2017-01-23,27.125,27.56,27.005,27.055,34363,0
2017-01-24,27.183,27.362,26.896,27.035,17525,0
2017-01-25,27.155,27.362,26.684,27.273,30620,0
2017-01-26,27.188,27.362,27.183,27.233,16243,0
2017-01-27,27.193,27.382,27.005,27.332,21291,0
2017-01-30,26.955,27.067,26.232,26.341,22748,0
2017-01-31,26.321,26.658,26.024,26.579,23171,0
2017-02-01,26.708,27.173,26.192,27.173,45645,0
2017-02-02,26.965,27.877,26.965,27.293,33201,0
2017-02-03,27.472,28.076,27.362,28.036,41572,0
2017-02-06,27.809,27.987,27.095,27.839,42752,0
2017-02-07,27.809,28.354,27.769,28.116,69039,0
2017-02-08,27.957,27.957,27.432,27.442,16797,0
2017-02-09,27.66,27.967,26.946,27.759,24124,0
2017-02-10,27.907,28.254,27.625,27.887,20909,0
2017-02-13,28.076,28.375,27.967,28.214,19840,0
2017-02-14,28.443,28.78,27.957,28.136,67063,0
2017-02-15,28.096,28.731,28.096,28.403,24206,0
2017-02-16,28.561,28.601,28.244,28.541,14246,0
2017-02-17,28.453,28.81,28.254,28.551,33682,0
2017-02-21,28.75,29.008,28.007,28.136,47908,0
2017-02-22,28.106,28.958,28.007,28.651,19251,0
2017-02-23,28.423,28.75,28.046,28.571,38975,0
2017-02-24,28.453,28.711,28.234,28.264,13490,0
2017-02-27,28.354,28.671,27.967,28.274,21089,0
2017-02-28,28.007,28.354,27.779,27.809,26359,0
2017-03-01,28.244,28.691,28.056,28.413,34049,0
2017-03-02,28.194,28.571,27.819,28.106,18336,0
2017-03-03,28.185,28.651,28.156,28.581,20050,0
2017-03-06,28.581,28.681,27.819,28.354,28506,0
2017-03-07,28.284,28.701,28.284,28.551,45620,0
2017-03-08,28.731,28.731,28.333,28.483,14147,0
2017-03-09,28.651,28.691,28.035,28.045,18049,0
2017-03-10,28.513,28.513,27.449,28.263,24646,0
2017-03-13,28.025,28.303,27.767,28.145,24371,0
2017-03-14,28.035,28.263,27.259,27.717,18351,0
2017-03-15,27.687,28.706,27.499,27.607,30291,0
2017-03-16,27.687,28.137,26.455,27.587,28155,0
2017-03-17,27.489,28.373,27.179,28.165,81679,0
2017-03-20,27.895,28.373,27.782,28.055,39754,0
2017-03-21,27.915,28.065,27.031,27.031,24035,0
2017-03-22,27.031,27.364,26.583,26.881,24879,0
2017-03-23,26.841,27.985,26.841,27.499,19517,0
2017-03-24,27.537,28.1,27.379,27.677,21682,0
2017-03-27,27.161,27.637,26.673,27.567,24702,0
2017-03-28,26.941,28.263,26.047,27.985,31127,0
2017-03-29,27.914,28.213,27.914,28.025,22149,0
2017-03-30,28.095,28.363,27.985,28.303,22563,0
2017-03-31,28.085,28.393,28.075,28.313,12669,0
2017-04-03,28.393,28.393,27.846,27.915,21483,0
2017-04-04,27.995,27.995,27.161,27.369,25049,0
2017-04-05,27.797,27.895,26.961,27.051,14816,0
2017-04-06,27.051,27.727,26.941,27.617,9421,0
2017-04-07,27.547,28.323,27.419,27.895,14103,0
2017-04-10,27.875,28.184,27.517,28.045,26970,0
2017-04-11,27.787,28.135,27.201,27.837,20398,0
2017-04-12,27.837,28.105,27.324,27.647,18059,0
2017-04-13,27.577,27.592,26.851,26.901,18013,0
2017-04-17,26.871,27.131,26.693,27.121,11134,0
2017-04-18,27.041,28.253,26.841,27.001,21571,0
2017-04-19,27.091,27.091,26.841,26.991,12971,0
2017-04-20,27.001,27.091,26.753,27.071,26890,0
2017-04-21,27.161,27.439,27.111,27.259,21184,0
2017-04-24,27.587,27.727,27.517,27.587,34881,0
2017-04-25,27.587,28.233,27.577,28.115,30467,0
2017-04-26,28.151,28.263,27.925,28.045,29170,0
2017-04-27,28.015,28.055,27.687,27.855,14321,0
2017-04-28,27.855,28.025,27.393,27.597,15832,0
2017-05-01,27.587,28.223,27.111,27.339,20112,0
2017-05-02,27.429,27.742,27.111,27.249,17531,0
2017-05-03,27.199,27.737,26.823,27.479,27360,0
2017-05-04,27.717,27.717,26.981,27.199,20550,0
2017-05-05,27.061,27.289,26.813,26.961,17008,0
2017-05-08,27.061,27.627,27.061,27.587,13400,0
2017-05-09,27.767,27.827,27.259,27.727,21933,0
2017-05-10,27.637,27.787,27.255,27.469,12329,0
2017-05-11,27.279,27.737,27.001,27.617,42648,0
2017-05-12,27.508,27.508,27.031,27.141,21276,0
2017-05-15,27.229,27.429,26.961,27.131,9802,0
2017-05-16,27.269,27.269,26.861,26.971,10621,0
2017-05-17,26.673,26.891,26.335,26.445,27163,0
2017-05-18,26.891,27.031,26.653,26.911,15608,0
2017-05-19,26.793,27.389,26.793,27.081,35086,0
2017-05-22,27.076,27.389,27.021,27.229,13013,0
2017-05-23,27.319,27.787,27.101,27.657,12850,0
2017-05-24,27.727,28.005,27.537,27.797,14739,0
2017-05-25,27.846,28.125,27.827,28.045,30984,0
2017-05-26,28.165,28.223,27.846,27.985,27763,0
2017-05-30,27.837,28.085,27.717,27.837,74880,0
2017-05-31,27.965,27.965,27.707,27.837,13891,0
2017-06-01,27.935,28.005,27.677,27.885,11278,0
2017-06-02,27.925,28.333,27.856,28.045,16773,0
2017-06-05,28.105,28.292,27.747,27.747,10283,0
2017-06-06,27.597,27.597,26.754,27.339,20209,0
2017-06-07,27.818,28.406,27.598,28.157,42847,0
2017-06-08,28.296,28.884,27.846,28.336,35052,0
2017-06-09,28.765,29.812,28.705,29.393,33303,0
2017-06-12,29.363,29.747,28.431,28.785,23763,0
2017-06-13,28.884,29.313,28.585,29.004,18181,0
2017-06-14,28.874,29.363,28.457,29.064,14820,0
2017-06-15,29.054,29.263,28.924,29.094,15554,0
2017-06-16,28.815,29.662,28.53,28.765,107167,0
2017-06-19,28.815,29.014,28.615,28.815,22273,0
2017-06-20,28.805,28.805,28.236,28.346,10022,0
2017-06-21,28.615,28.655,27.728,27.867,14537,0
2017-06-22,27.927,28.735,27.927,28.585,10716,0
2017-06-23,28.595,28.665,27.758,28.067,77556,0
2017-06-26,28.206,28.226,27.658,27.917,12580,0
2017-06-27,27.917,27.917,27.439,27.469,28321,0
2017-06-28,27.479,28.127,27.12,27.469,57397,0
2017-06-29,27.818,28.735,27.518,28.615,39209,0
2017-06-30,28.605,28.745,28.047,28.097,12081,0
2017-07-03,28.318,28.416,27.399,28.236,9868,0
2017-07-05,28.206,28.695,27.376,28.565,10066,0
2017-07-06,28.615,28.675,28.426,28.655,9490,0
2017-07-07,28.675,29.154,28.575,28.954,20396,0
2017-07-10,28.735,28.755,28.157,28.316,5049,0
2017-07-11,27.414,28.645,27.414,27.927,17779,0
2017-07-12,27.937,28.708,27.917,28.196,8607,0
2017-07-13,28.346,28.52,27.618,28.506,42381,0
2017-07-14,27.987,28.167,27.728,27.728,24633,0
2017-07-17,27.429,27.429,26.322,26.94,58790,0
2017-07-18,26.87,27.16,26.422,26.721,27935,0
2017-07-19,27.06,27.778,26.915,27.369,28650,0
2017-07-20,27.698,27.763,27.234,27.568,16500,0
2017-07-21,27.708,28.635,27.307,27.528,50141,0
2017-07-24,27.528,28.137,26.92,26.98,26426,0
2017-07-25,27.417,27.688,27.13,27.399,15579,0
2017-07-26,27.389,28.017,27.219,27.349,10460,0
2017-07-27,27.479,27.479,26.92,27.07,12129,0
2017-07-28,27.06,27.279,26.821,27.239,35134,0
2017-07-31,27.518,27.997,26.92,27,43980,0
2017-08-01,27.314,28.924,26.92,28.446,58241,0
2017-08-02,28.406,28.406,27.16,27.419,16332,0
2017-08-03,27.329,27.598,26.97,27.249,16359,0
2017-08-04,27.409,27.66,27.03,27.15,10578,0
2017-08-07,27.329,27.329,26.94,27.14,9387,0
2017-08-08,27.03,27.439,26.93,26.94,6945,0
2017-08-09,27.11,27.12,26.372,26.99,17332,0
2017-08-10,26.711,26.711,26.252,26.332,14851,0
2017-08-11,26.212,26.472,25.933,26.232,21121,0
2017-08-14,26.307,26.94,26.242,26.711,12224,0
2017-08-15,26.721,26.87,26.701,26.711,13833,0
2017-08-16,26.98,26.98,26.591,26.671,38712,0
2017-08-17,26.591,26.721,26.551,26.641,33408,0
2017-08-18,26.671,27.045,26.482,26.611,47809,0
2017-08-21,26.621,27.13,26.521,26.811,49728,0
2017-08-22,26.98,27.15,26.88,27,10767,0
2017-08-23,26.741,27.03,26.671,26.821,7861,0
2017-08-24,26.811,27.419,26.811,27.409,33890,0
2017-08-25,27.419,27.628,27.155,27.548,23316,0
2017-08-28,27.558,27.558,27.08,27.479,13181,0
2017-08-29,26.741,27.588,26.741,27.548,12815,0
2017-08-30,27.838,27.907,27.538,27.628,12354,0
2017-08-31,27.628,27.867,27.209,27.419,17211,0
2017-09-01,27.269,27.828,27.269,27.668,23588,0
2017-09-05,27.618,27.713,26.94,27.13,18150,0
2017-09-06,27.389,27.389,26.511,26.761,29905,0
2017-09-07,26.93,26.97,26.172,26.312,15310,0
2017-09-08,26.123,26.98,26.093,26.711,13900,0
2017-09-11,26.801,27.09,26.591,26.811,15988,0
2017-09-12,27.1,27.319,26.561,27.07,11611,0
2017-09-13,27.12,27.359,26.87,27,21197,0
2017-09-14,27.18,27.29,26.895,27,16859,0
2017-09-15,27.07,27.5,26.89,27.31,74921,0
2017-09-18,27.31,28.03,27.31,27.44,38112,0
2017-09-19,27.55,27.87,27.43,27.82,21515,0
2017-09-20,27.57,28.15,27.49,28.04,18122,0
2017-09-21,28.03,28.36,27.96,28.16,13888,0
2017-09-22,28.09,28.5599,27.84,28.45,18328,0
2017-09-25,28.54,28.54,28.17,28.31,17377,0
2017-09-26,28.3,28.8664,27.5425,28.37,13648,0
2017-09-27,28.56,29.47,28.56,29.31,27420,0
2017-09-28,29.1,29.1,27.6,28.35,225049,0
2017-09-29,28.41,28.44,27.811,28,34672,0
2017-10-02,28.01,28.42,28,28.25,36167,0
2017-10-03,28.38,28.39,28.11,28.26,20467,0
2017-10-04,28.1,28.46,28.1,28.43,25176,0
2017-10-05,28.4,28.605,28.35,28.43,28083,0
2017-10-06,28.39,28.7,26.9804,28.67,49914,0
2017-10-09,28.7,29.04,28.69,28.95,22244,0
2017-10-10,29.05,29.15,28.85,28.99,41826,0
2017-10-11,29,29.19,28.93,28.97,43435,0
2017-10-12,28.95,29.22,28.95,28.97,28199,0
2017-10-13,29,29.13,28.8,29.08,17099,0
2017-10-16,29.09,29.24,28.79,29.02,22983,0
2017-10-17,28.95,29.19,28.87,28.95,25618,0
2017-10-18,29.05,29.24,28.9,29.06,14532,0
2017-10-19,29.12,29.24,28.81,29.2,17053,0
2017-10-20,29.41,29.5,29.3,29.41,25082,0
2017-10-23,29.35,29.42,29.25,29.35,28182,0
2017-10-24,29.463,29.463,29.22,29.4,19544,0
2017-10-25,29.39,29.8,29.35,29.71,50407,0
2017-10-26,29.63,30.38,29.63,30.3,39792,0
2017-10-27,30.31,30.38,29.99,30.25,22698,0
2017-10-30,30,30.44,29.94,30.07,31862,0
2017-10-31,30.33,30.33,30.07,30.15,29491,0
2017-11-01,30.23,30.26,29.44,29.83,20856,0
2017-11-02,29.82,30.305,29.59,30.13,50367,0
2017-11-03,30.24,30.24,29.48,29.85,19306,0
2017-11-06,29.7,29.7,29.195,29.42,14729,0
2017-11-07,29.12,29.12,28.9,28.95,22604,0
2017-11-08,28.84,28.91,28.38,28.47,17656,0
2017-11-09,28.33,28.95,28.22,28.9,24829,0
2017-11-10,28.83,29.1499,28.7,28.75,9727,0
