Date,Open,High,Low,Close,Volume,OpenInt
2005-03-30,9.544,9.583,9.1064,9.3933,1077255,0
2005-03-31,9.4401,9.4401,9.2964,9.3254,327264,0
2005-04-01,9.3645,9.3645,9.0111,9.0111,134894,0
2005-04-04,9.2499,9.2499,8.9158,8.9825,149729,0
2005-04-05,8.9348,9.0111,8.8585,8.9158,119990,0
2005-04-06,8.9158,8.9634,8.8966,8.9158,60301,0
2005-04-07,8.9158,8.954,8.8397,8.8966,121009,0
2005-04-08,8.9158,8.9443,8.8966,8.9158,38859,0
2005-04-11,8.9443,8.9443,8.8205,8.8397,43259,0
2005-04-12,8.8205,8.8585,8.6964,8.7252,82860,0
2005-04-13,8.7059,8.7252,8.6297,8.687,90792,0
2005-04-14,8.6393,8.6393,8.5915,8.6105,56174,0
2005-04-15,8.6105,8.6677,8.4293,8.4865,33544,0
2005-04-18,8.4865,8.6677,8.4865,8.5152,18475,0
2005-04-19,8.439,8.582,8.439,8.582,4716,0
2005-04-20,8.4865,8.563,8.1054,8.563,33821,0
2005-04-21,8.5248,8.5343,8.5059,8.5059,12163,0
2005-04-22,8.563,8.563,8.1241,8.258,44693,0
2005-04-25,8.2483,8.2483,8.1338,8.1532,31848,0
2005-04-26,8.1532,8.2006,8.1054,8.2006,17951,0
2005-04-27,8.2006,8.3244,8.1054,8.2863,66753,0
2005-04-28,8.5343,8.5343,8.315,8.3914,8340,0
2005-04-29,8.3436,8.3436,8.3244,8.3436,3144,0
2005-05-02,8.3436,8.3436,8.296,8.3436,38809,0
2005-05-03,8.3914,8.3914,8.3244,8.3436,21604,0
2005-05-04,8.3436,8.5248,8.3436,8.4865,20890,0
2005-05-05,8.3436,8.3914,8.3436,8.3914,18489,0
2005-05-06,8.3436,8.3914,8.3436,8.3914,12061,0
2005-05-09,8.3436,8.4198,8.3436,8.4198,22553,0
2005-05-10,8.439,8.8205,8.4293,8.6964,124111,0
2005-05-11,8.7727,8.7727,8.6964,8.6964,13029,0
2005-05-12,8.7727,9.2015,8.7727,9.154,71682,0
2005-05-13,9.2015,9.4136,9.0588,9.0588,158351,0
2005-05-16,9.0684,9.3254,9.0684,9.2401,95988,0
2005-05-17,9.154,9.1636,9.116,9.116,11452,0
2005-05-18,9.116,9.116,9.1064,9.116,15311,0
2005-05-19,9.154,9.2964,9.154,9.2015,57826,0
2005-05-20,9.2876,9.2876,9.154,9.154,31594,0
2005-05-23,9.2499,9.2964,9.2499,9.2499,13224,0
2005-05-24,9.2964,9.3159,9.2499,9.3061,135345,0
2005-05-25,9.2964,9.2964,9.2777,9.2964,90362,0
2005-05-26,9.3061,9.3447,9.2964,9.3447,50339,0
2005-05-27,9.3447,9.3447,9.3159,9.3447,14786,0
2005-05-31,9.3743,9.4136,9.3447,9.3447,48219,0
2005-06-01,9.3447,9.4036,9.3447,9.3447,104978,0
2005-06-02,9.3933,9.4401,9.3933,9.4036,53065,0
2005-06-03,9.3743,9.4676,9.3743,9.4401,66234,0
2005-06-06,9.4401,9.516,9.4036,9.4401,52620,0
2005-06-07,9.4401,9.4676,9.4401,9.4401,24540,0
2005-06-08,9.506,9.583,9.4676,9.554,170858,0
2005-06-09,9.554,9.815,9.554,9.795,352790,0
2005-06-10,9.785,10.05,9.775,9.965,148268,0
2005-06-13,9.965,10.203,9.965,10.107,121099,0
2005-06-14,10.107,10.279,10.012,10.279,39594,0
2005-06-15,9.983,10.45,9.983,10.375,178581,0
2005-06-16,10.394,10.394,10.145,10.154,8694,0
2005-06-17,10.117,10.117,9.535,9.629,23123,0
2005-06-20,9.898,10.538,9.726,10.489,296670,0
2005-06-21,10.479,10.489,10.308,10.394,49467,0
2005-06-22,10.394,10.469,10.356,10.394,50141,0
2005-06-23,10.279,10.327,10.107,10.107,2726,0
2005-06-24,10.107,10.317,10.107,10.317,12112,0
2005-06-27,10.299,10.299,10.154,10.154,2309,0
2005-06-28,10.299,10.308,10.289,10.299,3672,0
2005-06-29,10.299,10.356,10.299,10.337,47402,0
2005-06-30,10.356,10.385,10.223,10.366,79485,0
2005-07-01,10.337,10.44,10.299,10.366,10338,0
2005-07-05,10.337,10.337,10.337,10.337,319,0
2005-07-06,10.203,10.232,10.203,10.232,734,0
2005-07-07,10.299,10.479,10.203,10.479,27065,0
2005-07-08,10.489,10.529,10.45,10.479,56082,0
2005-07-11,10.509,10.651,10.499,10.499,60824,0
2005-07-12,10.509,10.623,10.509,10.623,10591,0
2005-07-13,10.586,10.727,10.431,10.727,33873,0
2005-07-14,10.68,10.727,10.68,10.68,18250,0
2005-07-15,10.717,10.717,10.717,10.717,788,0
2005-07-18,10.727,10.756,10.641,10.69,20363,0
2005-07-19,10.727,10.746,10.641,10.727,6083,0
2005-07-20,10.68,10.832,10.68,10.832,33361,0
2005-07-21,10.68,11.05,10.68,11.05,39663,0
2005-07-25,11.041,11.041,10.774,10.851,10360,0
2005-07-27,11.015,11.117,10.939,11.117,25113,0
2005-07-28,11.117,11.311,11.108,11.147,16571,0
2005-07-29,11.204,11.253,11.156,11.156,67117,0
2005-08-01,11.137,11.301,11.06,11.117,72058,0
2005-08-02,10.919,11.489,10.919,11.396,43890,0
2005-08-03,11.442,11.46,11.433,11.442,23637,0
2005-08-04,11.498,11.498,11.46,11.46,1469,0
2005-08-05,11.442,11.442,11.262,11.262,8074,0
2005-08-08,11.349,11.498,11.349,11.349,28106,0
2005-08-09,11.442,11.442,11.369,11.379,5167,0
2005-08-10,11.396,11.442,11.379,11.379,11116,0
2005-08-11,11.396,11.396,11.386,11.386,3460,0
2005-08-12,11.442,11.508,11.442,11.508,10909,0
2005-08-15,11.379,11.442,11.379,11.433,16882,0
2005-08-16,11.369,11.452,11.369,11.442,25483,0
2005-08-19,11.433,11.442,11.433,11.433,7970,0
2005-08-22,11.508,11.508,11.442,11.442,5977,0
2005-08-23,11.442,11.498,11.359,11.359,20973,0
2005-08-24,11.414,11.414,11.349,11.349,2999,0
2005-08-25,11.349,11.442,11.349,11.442,12688,0
2005-08-26,11.349,11.379,11.301,11.369,42309,0
2005-08-29,11.369,11.369,11.253,11.369,17538,0
2005-08-30,11.253,11.349,11.253,11.253,32510,0
2005-08-31,11.253,11.349,11.234,11.301,17829,0
2005-09-01,11.423,11.452,11.369,11.369,2413,0
2005-09-02,11.369,11.396,11.349,11.349,5246,0
2005-09-06,11.32,11.386,11.32,11.386,11641,0
2005-09-07,11.349,11.396,11.301,11.301,17725,0
2005-09-09,11.253,11.369,11.253,11.369,11745,0
2005-09-12,11.253,11.518,10.489,11.359,43104,0
2005-09-13,11.369,12.302,11.253,11.442,99098,0
2005-09-14,11.396,11.442,11.396,11.442,14786,0
2005-09-15,11.396,11.396,11.396,11.396,13108,0
2005-09-19,11.396,11.433,11.396,11.396,25682,0
2005-09-20,11.396,11.396,11.349,11.396,8719,0
2005-09-22,11.433,11.433,11.423,11.433,3460,0
2005-09-23,11.442,11.442,11.396,11.396,4498,0
2005-09-26,11.271,11.359,11.271,11.311,1999,0
2005-09-27,11.442,11.442,11.396,11.442,21839,0
2005-09-28,11.396,11.396,11.301,11.369,17882,0
2005-09-30,11.396,11.396,11.396,11.396,1574,0
2005-10-03,11.301,11.301,11.301,11.301,319,0
2005-10-05,11.204,11.204,11.204,11.204,5246,0
2005-10-06,11.204,11.204,11.156,11.156,5885,0
2005-10-07,11.108,11.108,11.108,11.108,1152,0
2005-10-10,11.156,11.156,11.108,11.108,1617,0
2005-10-11,11.108,11.108,11.108,11.108,319,0
2005-10-12,11.108,11.108,10.394,10.459,22874,0
2005-10-13,10.459,10.774,10.459,10.632,9437,0
2005-10-14,10.538,10.822,10.538,10.737,4827,0
2005-10-17,10.948,10.948,10.538,10.538,2524,0
2005-10-18,10.538,10.538,10.538,10.538,945,0
2005-10-19,10.538,10.69,10.251,10.69,6293,0
2005-10-20,10.871,10.871,10.641,10.69,8074,0
2005-10-21,10.871,11.015,10.717,10.966,13424,0
2005-10-28,10.966,11.06,10.966,11.031,3676,0
2005-10-31,11.108,11.423,10.841,11.423,1265,0
2005-11-01,11.204,11.301,10.68,10.909,4405,0
2005-11-02,10.822,11.291,10.774,11.1,7445,0
2005-11-03,10.966,11.329,10.919,11.204,13656,0
2005-11-07,11.253,11.253,11.253,11.253,422,0
2005-11-09,11.253,11.253,11.253,11.253,102,0
2005-11-10,10.966,10.966,10.966,10.966,207,0
2005-11-11,10.966,11.234,10.966,11.137,2098,0
2005-11-14,11.281,11.301,11.147,11.147,734,0
2005-11-16,11.015,11.015,11.015,11.015,628,0
2005-11-17,11.301,11.301,11.301,11.301,7654,0
2005-11-21,11.301,11.301,11.262,11.262,5875,0
2005-11-22,11.386,11.386,11.349,11.349,2097,0
2005-11-25,11.423,11.423,11.396,11.396,207,0
2005-11-28,11.156,11.386,11.156,11.386,1152,0
2005-11-29,11.423,11.423,11.204,11.204,8180,0
2005-11-30,10.203,10.203,10.203,10.203,1258,0
2005-12-01,11.015,11.396,10.966,11.005,7578,0
2005-12-02,11.015,11.379,11.015,11.253,8284,0
2005-12-05,11.015,11.015,11.015,11.015,320,0
2005-12-06,11.137,11.166,10.948,11.09,3460,0
2005-12-07,11.015,11.015,11.015,11.015,14156,0
2005-12-08,11.024,11.423,10.966,10.966,5356,0
2005-12-09,11.024,11.369,10.966,11.194,6509,0
2005-12-12,10.975,10.975,10.975,10.975,102,0
2005-12-13,11.06,11.06,11.05,11.05,734,0
2005-12-16,10.966,10.966,10.966,10.966,319,0
2005-12-19,10.966,10.966,10.966,10.966,1154,0
2005-12-20,10.966,10.966,10.966,10.966,759,0
2005-12-22,10.966,11.379,10.822,10.851,3879,0
2005-12-23,10.909,11.147,10.871,10.871,1152,0
2005-12-27,10.929,11.291,10.746,10.774,29995,0
2005-12-28,10.774,10.774,10.765,10.765,28940,0
2005-12-29,10.727,10.737,10.727,10.727,2620,0
2005-12-30,10.832,11.379,10.803,11.301,6296,0
2006-01-03,11.015,11.349,11.015,11.175,34830,0
2006-01-04,11.156,11.244,11.156,11.244,5246,0
2006-01-05,11.253,11.262,11.253,11.262,10488,0
2006-01-06,11.204,11.204,11.204,11.204,10488,0
2006-01-09,11.32,11.32,11.32,11.32,102,0
2006-01-10,11.301,11.301,11.301,11.301,2097,0
2006-01-11,11.301,11.423,11.253,11.423,41094,0
2006-01-13,11.311,11.311,11.156,11.214,55858,0
2006-01-17,11.253,11.291,11.253,11.253,2784,0
2006-01-19,11.127,11.184,11.108,11.184,523,0
2006-01-20,11.166,11.166,11.156,11.156,1050,0
2006-01-23,11.156,11.423,11.156,11.396,1469,0
2006-01-24,11.423,11.442,11.156,11.442,2219,0
2006-01-27,11.46,11.46,11.46,11.46,945,0
2006-01-30,11.489,11.489,11.489,11.489,102,0
2006-01-31,11.271,11.489,11.253,11.489,786,0
2006-02-03,11.442,11.518,11.442,11.489,5298,0
2006-02-06,11.537,11.537,11.537,11.537,3144,0
2006-02-07,11.442,11.682,11.442,11.682,3516,0
2006-02-08,11.682,11.682,11.682,11.682,207,0
2006-02-10,11.682,11.682,11.585,11.585,63200,0
2006-02-13,11.682,11.682,11.682,11.682,523,0
2006-02-14,11.731,11.731,11.731,11.731,1364,0
2006-02-16,11.872,12.052,11.872,12.052,1574,0
2006-02-17,11.834,11.834,11.834,11.834,102,0
2006-02-21,12.072,12.072,11.921,11.921,5556,0
2006-02-22,12.062,12.062,12.014,12.014,12687,0
2006-02-23,12.148,12.492,12.108,12.492,111112,0
2006-02-24,12.577,12.671,12.445,12.445,2453,0
2006-02-27,12.874,12.874,12.559,12.559,15835,0
2006-02-28,12.815,12.815,12.815,12.815,523,0
2006-03-01,12.634,12.634,12.634,12.634,734,0
2006-03-02,12.624,12.624,12.624,12.624,2517,0
2006-03-03,12.854,12.854,12.854,12.854,102,0
2006-03-06,12.729,12.864,12.729,12.778,23494,0
2006-03-07,12.874,12.874,12.778,12.778,98579,0
2006-03-08,12.729,12.778,12.681,12.778,8391,0
2006-03-09,12.864,12.864,12.681,12.681,11324,0
2006-03-10,12.719,12.719,12.681,12.719,8910,0
2006-03-13,12.729,12.854,12.681,12.681,5767,0
2006-03-14,12.634,12.719,12.634,12.719,7445,0
2006-03-15,12.643,12.719,12.634,12.719,20032,0
2006-03-16,12.719,12.719,12.643,12.681,22127,0
2006-03-17,12.681,12.825,12.681,12.825,32966,0
2006-03-20,12.778,12.825,12.778,12.825,11325,0
2006-03-21,12.778,12.825,12.778,12.825,1469,0
2006-03-22,12.825,12.854,12.825,12.854,3537,0
2006-03-23,12.825,12.874,12.807,12.874,29154,0
2006-03-24,12.874,13.313,12.874,13.313,1888,0
2006-03-27,13.351,13.351,12.959,13.12,7519,0
2006-03-28,13.11,13.11,13.11,13.11,2568,0
2006-03-29,13.303,13.303,12.835,12.921,3674,0
2006-03-30,12.874,12.959,12.874,12.959,207,0
2006-03-31,12.825,12.911,12.825,12.874,9540,0
2006-04-03,12.884,12.884,12.778,12.798,3672,0
2006-04-06,12.921,13.11,12.874,12.968,2831,0
2006-04-07,12.968,12.968,12.729,12.729,46456,0
2006-04-10,12.729,12.729,12.292,12.349,22078,0
2006-04-11,12.416,12.416,11.701,12.235,48507,0
2006-04-12,12.252,12.272,12.252,12.272,2202,0
2006-04-13,12.396,12.482,12.302,12.482,7263,0
2006-04-17,12.482,12.492,12.272,12.416,29353,0
2006-04-18,12.426,12.473,12.206,12.225,4930,0
2006-04-19,12.396,12.396,12.206,12.396,8391,0
2006-04-20,12.396,12.396,12.339,12.396,5557,0
2006-04-21,12.396,12.406,12.396,12.396,10802,0
2006-04-24,12.396,12.396,12.387,12.396,4615,0
2006-04-25,12.302,12.396,12.302,12.396,5557,0
2006-04-26,12.396,12.396,12.396,12.396,3460,0
2006-04-27,12.262,12.396,12.262,12.396,5227,0
2006-04-28,12.396,12.396,12.396,12.396,7688,0
2006-05-01,12.396,12.396,12.396,12.396,4299,0
2006-05-02,12.396,12.396,12.396,12.396,5246,0
2006-05-03,12.396,12.445,12.396,12.396,3879,0
2006-05-04,12.492,12.586,12.387,12.577,30549,0
2006-05-05,12.586,12.874,12.586,12.874,12375,0
2006-05-08,12.874,13.235,12.874,13.235,17829,0
2006-05-09,13.206,13.351,13.206,13.303,8290,0
2006-05-10,13.017,13.733,13.017,13.369,8237,0
2006-05-11,12.778,12.997,12.768,12.997,68394,0
2006-05-12,12.71,12.798,12.681,12.681,3885,0
2006-05-15,12.729,12.807,12.681,12.71,1784,0
2006-05-16,12.681,12.768,12.681,12.729,26830,0
2006-05-17,12.681,12.825,12.671,12.825,12140,0
2006-05-18,12.634,12.729,12.634,12.634,1152,0
2006-05-19,12.634,12.758,12.634,12.634,17095,0
2006-05-22,12.387,12.778,12.252,12.568,6217,0
2006-05-23,12.681,12.681,12.681,12.681,1469,0
2006-05-24,12.671,12.681,12.663,12.681,1676,0
2006-05-25,12.634,12.663,12.416,12.559,5767,0
2006-05-26,12.729,12.729,12.71,12.71,426,0
2006-05-30,12.701,12.701,12.701,12.701,219,0
2006-06-02,12.701,12.701,12.586,12.586,2620,0
2006-06-05,12.586,12.586,12.396,12.406,8074,0
2006-06-06,12.463,12.463,12.396,12.463,3248,0
2006-06-07,12.454,12.482,12.435,12.445,5033,0
2006-06-08,12.396,12.426,12.387,12.396,10909,0
2006-06-09,12.396,12.492,12.396,12.492,19003,0
2006-06-14,12.445,12.445,12.445,12.445,1350,0
2006-06-15,12.445,12.492,12.445,12.492,3108,0
2006-06-16,12.54,12.54,12.54,12.54,289,0
2006-06-19,12.681,12.681,12.54,12.54,4299,0
2006-06-20,12.559,12.559,12.54,12.559,8284,0
2006-06-21,12.559,12.586,12.559,12.586,20032,0
2006-06-23,12.492,12.586,12.492,12.586,7452,0
2006-06-26,12.586,12.586,12.492,12.568,10750,0
2006-06-27,12.492,12.577,12.492,12.577,11640,0
2006-06-30,12.586,12.586,12.492,12.492,890,0
2006-07-05,12.426,12.492,12.426,12.492,319,0
2006-07-07,12.492,12.884,12.492,12.729,1911,0
2006-07-11,12.492,12.586,12.492,12.512,3199,0
2006-07-12,12.492,12.586,12.492,12.586,839,0
2006-07-13,12.492,12.634,12.492,12.634,4299,0
2006-07-14,12.634,12.653,12.634,12.653,7024,0
2006-07-18,12.568,12.671,12.568,12.671,734,0
2006-07-21,12.681,12.681,12.586,12.586,21498,0
2006-07-24,12.492,12.586,12.482,12.586,5148,0
2006-07-25,12.492,12.798,12.492,12.748,319,0
2006-07-27,12.596,12.71,12.596,12.71,319,0
2006-07-31,12.71,12.71,12.586,12.586,6166,0
2006-08-02,12.681,12.768,12.681,12.768,76852,0
2006-08-03,12.681,12.681,12.634,12.681,16882,0
2006-08-04,12.681,12.719,12.643,12.71,523,0
2006-08-07,12.681,12.719,12.634,12.634,58937,0
2006-08-08,12.634,12.701,12.634,12.701,319,0
2006-08-09,12.681,12.71,12.681,12.71,319,0
2006-08-10,12.681,12.71,12.681,12.681,10591,0
2006-08-11,12.719,12.825,12.719,12.825,1366,0
2006-08-14,12.815,12.825,12.729,12.739,2726,0
2006-08-15,12.729,12.729,12.691,12.71,7445,0
2006-08-16,12.729,12.815,12.729,12.815,8703,0
2006-08-17,12.825,12.825,12.788,12.825,3436,0
2006-08-18,12.778,12.825,12.778,12.825,523,0
2006-08-21,12.778,12.778,12.778,12.778,1115,0
2006-08-22,12.768,12.768,12.768,12.768,102,0
2006-08-28,12.729,12.729,12.681,12.681,2097,0
2006-08-29,12.729,12.768,12.681,12.739,4299,0
2006-08-30,12.729,12.798,12.681,12.681,17829,0
2006-08-31,12.681,12.691,12.614,12.681,4572,0
2006-09-01,12.798,12.798,12.729,12.729,734,0
2006-09-05,12.681,12.825,12.681,12.825,12598,0
2006-09-06,12.825,12.825,12.681,12.778,54322,0
2006-09-07,12.778,12.778,12.681,12.778,5507,0
2006-09-11,12.681,12.768,12.681,12.768,680,0
2006-09-12,12.681,12.71,12.681,12.71,3560,0
2006-09-13,12.729,12.729,12.719,12.719,1364,0
2006-09-14,12.748,12.748,12.748,12.748,324,0
2006-09-18,12.71,12.71,12.71,12.71,2833,0
2006-09-20,12.71,12.748,12.71,12.748,523,0
2006-09-22,12.71,12.739,12.681,12.739,56944,0
2006-09-25,12.671,12.681,12.671,12.671,319,0
2006-09-28,12.671,12.681,12.586,12.586,1050,0
2006-09-29,12.634,12.634,12.559,12.559,207,0
2006-10-02,12.54,12.54,12.54,12.54,4405,0
2006-10-04,12.54,12.634,12.54,12.634,37217,0
2006-10-05,12.729,12.739,12.653,12.653,1917,0
2006-10-06,12.653,12.778,12.54,12.778,2935,0
2006-10-10,12.758,12.825,12.758,12.825,7445,0
2006-10-11,12.778,13.017,12.778,12.893,11394,0
2006-10-13,12.778,12.884,12.778,12.884,5401,0
2006-10-16,12.844,12.844,12.778,12.778,739,0
2006-10-17,12.778,12.798,12.778,12.778,3248,0
2006-10-18,12.778,12.921,12.778,12.778,5283,0
2006-10-19,12.778,12.968,12.778,12.835,5540,0
2006-10-20,12.825,12.968,12.825,12.825,3044,0
2006-10-25,12.959,12.959,12.959,12.959,370,0
2006-10-31,12.874,12.941,12.778,12.941,8201,0
2006-11-01,12.951,12.959,12.951,12.959,472,0
2006-11-02,12.968,12.968,12.778,12.825,2014,0
2006-11-03,12.825,12.874,12.778,12.874,7247,0
2006-11-08,12.798,12.874,12.798,12.874,1370,0
2006-11-10,12.778,12.864,12.778,12.815,3356,0
2006-11-13,12.778,12.874,12.778,12.778,6861,0
2006-11-16,12.825,12.959,12.798,12.959,11844,0
2006-11-21,12.959,12.959,12.778,12.807,49990,0
2006-11-22,12.807,12.959,12.807,12.911,1415,0
2006-11-24,12.864,12.893,12.864,12.893,319,0
2006-11-27,12.921,12.941,12.874,12.941,6187,0
2006-11-28,12.941,12.941,12.798,12.893,1258,0
2006-11-29,12.788,12.788,12.778,12.778,3223,0
2006-11-30,12.778,12.815,12.778,12.815,458,0
2006-12-01,12.815,12.941,12.815,12.941,4716,0
2006-12-04,12.874,13.017,12.798,12.978,8392,0
2006-12-05,12.941,13.007,12.941,13.007,4488,0
2006-12-06,13.017,13.017,13.017,13.017,276,0
2006-12-07,12.959,13.055,12.959,13.055,422,0
2006-12-11,13.075,13.12,13.027,13.027,7403,0
2006-12-13,12.987,13.075,12.987,13.075,1152,0
2006-12-14,13.084,13.12,13.084,13.12,1574,0
2006-12-15,12.941,13.094,12.884,12.884,774,0
2006-12-18,12.902,13.12,12.902,13.12,872,0
2006-12-19,13.12,13.12,13.11,13.12,523,0
2006-12-20,13.12,13.226,13.084,13.084,2620,0
2006-12-21,13.235,13.235,13.235,13.235,422,0
2006-12-27,12.874,12.874,12.778,12.778,207,0
2006-12-28,12.968,12.968,12.968,12.968,108,0
2006-12-29,12.778,12.778,12.778,12.778,157,0
2007-01-03,13.177,13.177,13.168,13.177,1469,0
2007-01-04,13.177,13.177,13.177,13.177,1469,0
2007-01-05,12.874,13.177,12.874,13.084,2413,0
2007-01-08,12.778,12.778,12.778,12.778,1894,0
2007-01-09,12.778,12.778,12.778,12.778,7867,0
2007-01-11,12.778,12.778,12.778,12.778,1993,0
2007-01-12,12.778,12.788,12.778,12.788,1574,0
2007-01-16,12.778,12.874,12.778,12.874,1784,0
2007-01-17,12.778,12.778,12.778,12.778,396,0
2007-01-18,12.778,12.951,12.778,12.951,4361,0
2007-01-19,12.874,12.968,12.874,12.874,1390,0
2007-01-22,12.874,12.874,12.778,12.778,2551,0
2007-01-23,12.798,12.951,12.778,12.835,2033,0
2007-01-25,12.798,12.951,12.778,12.788,576,0
2007-01-29,12.798,12.968,12.778,12.807,3107,0
2007-01-30,12.798,12.968,12.758,12.758,31514,0
2007-01-31,12.788,12.874,12.778,12.874,127631,0
2007-02-01,12.825,12.874,12.825,12.874,1258,0
2007-02-02,12.788,12.874,12.788,12.874,422,0
2007-02-05,12.874,12.951,12.798,12.798,1207,0
2007-02-06,12.798,12.921,12.798,12.825,2833,0
2007-02-07,12.807,12.874,12.778,12.874,2726,0
2007-02-13,12.893,13.168,12.874,12.921,66696,0
2007-02-14,12.911,13.12,12.911,13.12,1676,0
2007-02-15,12.941,13.177,12.941,13.177,422,0
2007-02-16,13.177,13.177,13.177,13.177,207,0
2007-02-20,13.036,13.036,13.017,13.017,207,0
2007-02-21,13.159,13.177,13.11,13.159,442,0
2007-02-22,13.159,13.177,13.065,13.065,631,0
2007-02-23,13.159,13.177,13.065,13.065,22441,0
2007-02-26,12.987,13.12,12.968,13.12,892,0
2007-02-27,13.017,13.017,12.997,12.997,57080,0
2007-02-28,13.017,13.017,12.921,13.017,14668,0
2007-03-01,12.921,13.007,12.921,13.007,1018,0
2007-03-05,13.168,13.168,12.874,12.874,83866,0
2007-03-07,12.893,12.968,12.874,12.968,2489,0
2007-03-09,12.902,12.968,12.893,12.968,1258,0
2007-03-12,12.968,13.017,12.968,12.968,43766,0
2007-03-13,12.893,12.987,12.874,12.902,1706,0
2007-03-14,12.874,13.243,12.874,12.874,1469,0
2007-03-15,12.893,13.065,12.874,13.027,6411,0
2007-03-16,13.11,13.11,12.968,13.065,1469,0
2007-03-19,12.968,13.065,12.874,13.055,58025,0
2007-03-20,13.027,13.065,12.874,12.874,3041,0
2007-03-21,12.874,13.235,12.874,12.997,7241,0
2007-03-22,13.065,13.11,13.017,13.055,2309,0
2007-03-23,13.017,13.15,13.017,13.11,734,0
2007-03-26,13.12,13.226,13.12,13.12,1993,0
2007-03-27,13.065,13.11,13.065,13.065,628,0
2007-03-28,13.065,13.159,13.065,13.065,734,0
2007-03-29,13.027,13.027,13.027,13.027,1684,0
2007-03-30,13.159,13.159,12.941,13.045,359,0
2007-04-02,13.15,13.15,13.017,13.027,1058,0
2007-04-03,13.017,13.017,13.017,13.017,207,0
2007-04-04,13.017,13.12,13.017,13.017,9878,0
2007-04-05,13.017,13.13,13.017,13.017,69050,0
2007-04-09,12.968,13.065,12.968,13.065,1269,0
2007-04-10,12.884,13.159,12.884,13.159,4351,0
2007-04-11,13.027,13.11,13.017,13.017,1469,0
2007-04-12,13.017,13.065,13.017,13.017,3995,0
2007-04-13,13.017,13.055,12.911,12.911,22233,0
2007-04-16,12.893,13.045,12.893,12.931,422,0
2007-04-17,12.959,13.045,12.959,13.045,319,0
2007-04-18,12.874,12.968,12.874,12.968,9176,0
2007-04-19,12.968,13.017,12.968,12.968,2693,0
2007-04-20,12.968,12.968,12.968,12.968,102,0
2007-04-23,13.017,13.045,13.017,13.045,207,0
2007-04-24,12.978,13.15,12.978,13.055,628,0
2007-04-25,13.11,13.11,13.101,13.11,2937,0
2007-04-26,13.159,13.159,13.15,13.159,359,0
2007-04-27,13.159,13.159,13.017,13.159,2724,0
2007-04-30,13.159,13.159,13.065,13.065,1469,0
2007-05-01,13.11,13.159,13.11,13.12,2564,0
2007-05-02,13.065,13.12,13.065,13.094,1258,0
2007-05-03,13.075,13.12,13.017,13.12,2604,0
2007-05-04,13.094,13.101,13.094,13.101,207,0
2007-05-07,13.065,13.14,13.065,13.13,8601,0
2007-05-10,13.11,13.11,13.11,13.11,102,0
2007-05-11,13.11,13.11,13.11,13.11,3068,0
2007-05-14,13.11,13.11,13.065,13.065,5452,0
2007-05-15,13.065,13.159,13.055,13.065,76791,0
2007-05-16,13.065,13.065,13.055,13.055,6817,0
2007-05-18,13.055,13.065,13.055,13.065,4930,0
2007-05-21,13.065,13.177,13.065,13.11,4569,0
2007-05-22,13.075,13.206,13.065,13.065,3755,0
2007-05-23,13.055,13.101,13.055,13.101,1152,0
2007-05-24,13.101,13.101,13.101,13.101,102,0
2007-05-25,13.055,13.065,13.055,13.055,1676,0
2007-05-29,13.055,13.055,13.017,13.017,10486,0
2007-05-30,13.017,13.055,13.017,13.055,1056,0
2007-05-31,13.017,13.045,13.017,13.017,1050,0
2007-06-01,13.017,13.017,13.017,13.017,11029,0
2007-06-04,13.017,13.055,13.017,13.055,5011,0
2007-06-05,13.017,13.055,13.017,13.055,11849,0
2007-06-06,13.036,13.045,13.017,13.017,42805,0
2007-06-07,13.017,13.055,13.007,13.045,4986,0
2007-06-08,13.007,13.007,12.968,13.007,9433,0
2007-06-11,12.978,13.007,12.968,12.997,12031,0
2007-06-12,12.978,13.11,12.978,13.055,7096,0
2007-06-13,12.978,13.055,12.968,12.978,2660,0
2007-06-14,13.017,13.045,13.017,13.036,49081,0
2007-06-15,12.968,12.978,12.968,12.978,5138,0
2007-06-18,12.968,13.007,12.921,12.921,29913,0
2007-06-19,12.921,13.055,12.921,13.017,2887,0
2007-06-20,12.931,13.017,12.921,13.017,7025,0
2007-06-21,12.931,12.968,12.911,12.921,2726,0
2007-06-22,12.959,12.968,12.921,12.959,1993,0
2007-06-25,12.921,12.968,12.874,12.874,44781,0
2007-06-26,12.884,13.055,12.778,12.968,11818,0
2007-06-27,12.874,12.968,12.844,12.844,4678,0
2007-06-28,12.884,12.921,12.884,12.921,2403,0
2007-06-29,12.911,12.911,12.739,12.825,6712,0
2007-07-02,12.788,12.968,12.768,12.959,6427,0
2007-07-05,12.978,13.055,12.931,12.931,2992,0
2007-07-06,12.968,12.968,12.941,12.941,1888,0
2007-07-09,12.884,12.931,12.874,12.902,61905,0
2007-07-10,12.884,13.036,12.778,12.968,7515,0
2007-07-11,12.835,12.835,12.835,12.835,422,0
2007-07-12,12.874,12.931,12.729,12.739,4091,0
2007-07-13,12.758,12.778,12.739,12.739,576,0
2007-07-16,12.825,12.825,12.788,12.788,628,0
2007-07-17,12.778,12.815,12.739,12.815,4102,0
2007-07-18,12.729,12.739,12.729,12.729,5620,0
2007-07-19,12.739,12.739,12.729,12.729,5138,0
2007-07-20,12.729,12.739,12.158,12.614,23356,0
2007-07-23,12.55,12.729,12.55,12.729,1364,0
2007-07-25,12.681,12.71,12.54,12.624,9100,0
2007-07-26,12.586,12.605,12.158,12.158,22861,0
2007-07-27,12.262,12.739,12.262,12.671,734,0
2007-07-30,12.719,12.719,12.681,12.681,3958,0
2007-07-31,12.719,12.719,12.681,12.681,2097,0
2007-08-01,12.586,12.586,12.406,12.559,60824,0
2007-08-02,12.54,12.568,12.54,12.54,4405,0
2007-08-03,12.396,12.406,12.158,12.158,5664,0
2007-08-06,12.108,12.108,11.882,11.975,8180,0
2007-08-07,12.099,12.108,11.882,12.108,1990,0
2007-08-08,12.099,12.235,12.024,12.235,1258,0
2007-08-09,12.358,12.473,11.995,12.473,2620,0
2007-08-10,12.187,12.426,12.148,12.426,4825,0
2007-08-13,12.416,12.426,12.387,12.387,3566,0
2007-08-14,12.252,12.396,12.252,12.396,7722,0
2007-08-15,12.396,12.463,12.396,12.396,5873,0
2007-08-16,12.396,12.396,12.158,12.387,8494,0
2007-08-17,12.396,12.396,12.252,12.252,2833,0
2007-08-20,12.416,12.416,12.158,12.235,7570,0
2007-08-21,12.387,12.671,12.262,12.671,49176,0
2007-08-22,12.624,12.719,12.624,12.71,1676,0
2007-08-23,12.681,12.691,12.605,12.653,1050,0
2007-08-27,12.568,12.663,12.568,12.663,422,0
2007-08-28,12.492,12.624,12.492,12.624,319,0
2007-08-29,12.624,12.701,12.586,12.681,1888,0
2007-08-30,12.739,12.739,12.681,12.691,1824,0
2007-08-31,12.864,12.874,12.739,12.739,3144,0
2007-09-04,12.921,12.951,12.768,12.768,3126,0
2007-09-07,12.502,12.634,12.435,12.522,1258,0
2007-09-10,12.272,12.302,12.225,12.272,1152,0
2007-09-11,12.216,13.017,12.216,12.911,4198,0
2007-09-12,13.017,13.065,12.931,12.931,1777,0
2007-09-13,12.941,13.11,12.884,12.941,4401,0
2007-09-14,12.941,13.036,12.941,12.951,945,0
2007-09-19,12.445,12.445,12.272,12.272,1415,0
2007-09-20,12.282,12.349,12.282,12.349,207,0
2007-09-21,12.158,12.531,12.158,12.531,839,0
2007-09-24,12.321,12.378,12.321,12.378,207,0
2007-09-25,12.128,12.206,12.128,12.206,207,0
2007-09-26,12.196,12.196,11.911,11.975,1681,0
2007-09-27,11.975,11.975,11.806,11.806,259,0
2007-10-01,12.302,12.321,12.302,12.321,779,0
2007-10-03,12.262,12.262,12.216,12.216,523,0
2007-10-04,12.118,12.118,11.921,11.921,2202,0
2007-10-05,11.931,12.158,11.921,12.158,1703,0
2007-10-11,12.138,12.138,12.138,12.138,102,0
2007-10-12,12.138,12.187,12.138,12.187,422,0
2007-10-16,12.196,12.252,12.196,12.252,319,0
2007-10-17,12.168,12.168,12.168,12.168,319,0
2007-10-19,12.168,12.406,11.958,12.406,3566,0
2007-10-25,12.54,12.54,12.54,12.54,6817,0
2007-10-26,12.206,12.874,12.206,12.874,2521,0
2007-10-29,12.854,12.854,12.825,12.825,207,0
2007-10-31,12.435,12.435,12.426,12.426,936,0
2007-11-01,12.406,12.406,12.406,12.406,628,0
2007-11-05,12.426,12.768,12.396,12.463,2202,0
2007-11-06,12.272,12.272,12.072,12.072,1888,0
2007-11-07,12.158,12.864,12.158,12.492,9336,0
2007-11-09,11.931,12.024,11.731,11.921,5767,0
2007-11-12,12.302,12.387,11.921,12.014,945,0
2007-11-13,12.262,12.262,12.262,12.262,707,0
2007-11-14,11.921,11.921,11.921,11.921,422,0
2007-11-16,12.252,12.252,12.252,12.252,102,0
2007-11-21,11.921,11.921,11.921,11.921,5767,0
2007-11-23,11.872,11.931,11.872,11.921,16150,0
2007-11-26,11.921,11.931,11.921,11.921,7859,0
2007-11-27,11.872,11.931,11.872,11.921,14025,0
2007-11-28,11.931,12.225,11.921,11.921,30518,0
2007-11-30,11.872,11.949,11.872,11.949,864,0
2007-12-03,11.921,12.014,11.921,12.014,2291,0
2007-12-04,12.014,12.196,12.014,12.196,935,0
2007-12-05,11.985,11.985,11.921,11.921,3091,0
2007-12-06,11.921,11.921,11.921,11.921,207,0
2007-12-07,12.062,12.062,11.921,11.921,18561,0
2007-12-10,11.921,11.965,11.921,11.921,6283,0
2007-12-11,11.921,11.965,11.921,11.965,934,0
2007-12-12,11.931,11.965,11.921,11.931,12521,0
2007-12-13,11.921,11.921,11.872,11.921,60480,0
2007-12-14,11.949,12.177,11.921,12.014,2298,0
2007-12-17,11.872,11.965,11.872,11.965,3358,0
2007-12-18,11.921,11.94,11.872,11.872,6187,0
2007-12-19,11.872,11.965,11.872,11.872,10182,0
2007-12-20,11.901,11.921,11.843,11.921,26340,0
2007-12-21,11.901,11.958,11.901,11.958,2726,0
2007-12-31,11.921,11.921,11.633,11.872,7884,0
2008-01-02,11.921,11.965,11.921,11.949,14369,0
2008-01-03,11.872,11.921,11.872,11.921,1258,0
2008-01-04,11.872,11.872,11.797,11.797,2937,0
2008-01-07,11.872,11.921,11.872,11.921,734,0
2008-01-08,11.965,12.014,11.911,11.965,1246,0
2008-01-09,11.882,11.882,11.024,11.585,10278,0
2008-01-10,11.585,11.633,11.585,11.633,13754,0
2008-01-11,11.633,11.777,11.585,11.585,6395,0
2008-01-14,11.682,11.682,11.585,11.682,2362,0
2008-01-15,11.682,11.682,11.555,11.682,16097,0
2008-01-16,11.585,11.633,11.442,11.46,47449,0
2008-01-17,11.815,11.815,11.349,11.442,12796,0
2008-01-18,11.442,11.863,11.204,11.204,1415,0
2008-01-22,10.995,11.94,10.871,11.731,734,0
2008-01-23,11.518,11.958,11.489,11.682,1625,0
2008-01-24,11.921,11.985,11.824,11.824,6139,0
2008-01-25,12.062,12.128,11.921,12.128,1050,0
2008-01-28,12.138,12.138,11.94,11.94,1124,0
2008-01-30,12.108,12.387,12.108,12.368,4057,0
2008-01-31,12.396,12.396,12.396,12.396,319,0
2008-02-04,12.302,12.302,12.302,12.302,207,0
2008-02-05,12.062,12.092,12.014,12.014,734,0
2008-02-06,12.014,12.042,12.014,12.014,1174,0
2008-02-07,12.014,12.092,12.014,12.092,2528,0
2008-02-08,11.995,11.995,11.995,11.995,207,0
2008-02-11,12.014,12.014,12.014,12.014,460,0
2008-02-12,11.995,11.995,11.995,11.995,235,0
2008-02-13,11.921,11.921,11.921,11.921,1364,0
2008-02-19,11.921,12.014,11.824,12.014,5873,0
2008-02-20,11.921,12.014,11.872,12.014,34081,0
2008-02-21,11.921,11.965,11.901,11.965,1258,0
2008-02-22,11.901,11.911,11.901,11.911,207,0
2008-02-25,11.921,11.965,11.921,11.931,3007,0
2008-02-26,11.94,11.965,11.921,11.94,734,0
2008-02-28,11.921,12.014,11.921,12.014,945,0
2008-02-29,11.921,12.148,11.921,12.148,5557,0
2008-03-07,11.921,11.94,11.921,11.94,32490,0
2008-03-10,11.921,11.921,11.824,11.824,212257,0
2008-03-11,11.691,11.824,11.595,11.731,2449,0
2008-03-12,11.633,11.824,11.633,11.824,1156,0
2008-03-17,11.824,11.824,11.824,11.824,2745,0
2008-03-19,11.633,11.749,11.633,11.749,2298,0
2008-03-20,11.815,11.824,11.815,11.824,207,0
2008-03-24,11.921,11.921,11.921,11.921,1469,0
2008-03-26,11.741,11.741,11.682,11.682,1515,0
2008-03-27,11.545,11.545,11.537,11.537,576,0
2008-03-28,11.489,11.682,11.489,11.682,839,0
2008-04-02,11.682,11.682,11.204,11.537,2594,0
2008-04-03,11.442,11.442,11.442,11.442,422,0
2008-04-08,11.253,11.253,11.184,11.184,2465,0
2008-04-10,11.329,11.396,11.301,11.396,523,0
2008-04-11,11.565,11.643,11.442,11.643,525,0
2008-04-14,11.603,11.653,11.442,11.643,2620,0
2008-04-16,11.585,11.672,11.585,11.672,1888,0
2008-04-18,11.555,11.623,11.555,11.623,523,0
2008-04-21,11.537,11.575,11.537,11.575,523,0
2008-04-22,11.623,11.623,11.623,11.623,207,0
2008-04-23,11.603,11.603,11.537,11.585,2724,0
2008-04-28,11.643,11.672,11.633,11.672,1132,0
2008-05-01,11.281,11.281,11.281,11.281,297,0
2008-05-02,11.281,11.281,11.281,11.281,606,0
2008-05-05,11.442,11.442,11.442,11.442,382,0
2008-05-06,11.682,11.682,11.369,11.369,422,0
2008-05-12,11.396,11.442,11.396,11.423,28430,0
2008-05-13,11.442,11.452,11.442,11.452,207,0
2008-05-14,11.442,11.442,11.442,11.442,422,0
2008-05-15,11.452,11.452,11.452,11.452,102,0
2008-05-16,11.442,11.442,11.442,11.442,207,0
2008-05-19,11.404,11.442,11.379,11.379,2097,0
2008-05-20,11.396,11.396,11.396,11.396,2620,0
2008-05-21,11.301,11.301,11.301,11.301,207,0
2008-05-22,11.291,11.291,11.291,11.291,102,0
2008-05-27,11.214,11.214,11.214,11.214,102,0
2008-05-28,11.349,11.349,11.349,11.349,28210,0
2008-05-29,11.349,11.396,11.349,11.396,6187,0
2008-05-30,11.349,11.46,11.349,11.46,17526,0
2008-06-03,11.379,11.46,11.379,11.46,2912,0
2008-06-04,11.46,11.46,11.46,11.46,319,0
2008-06-05,11.46,11.575,11.46,11.575,6601,0
2008-06-06,11.585,11.585,11.555,11.585,42029,0
2008-06-09,11.442,11.672,11.442,11.672,4509,0
2008-06-12,11.682,11.911,11.633,11.633,5557,0
2008-06-13,11.721,11.806,11.585,11.806,10879,0
2008-06-17,11.806,11.806,11.806,11.806,207,0
2008-06-18,11.603,11.603,11.603,11.603,207,0
2008-06-20,11.603,11.682,11.603,11.633,1152,0
2008-06-23,11.682,11.682,11.518,11.518,1364,0
2008-06-25,11.184,11.184,11.031,11.031,319,0
2008-06-26,10.651,10.651,9.583,10.06,4645,0
2008-06-27,9.832,10.375,9.832,10.012,2849,0
2008-06-30,10.958,10.958,10.899,10.958,628,0
2008-07-03,10.022,10.022,10.012,10.012,523,0
2008-07-07,10.012,10.489,10.012,10.251,1288,0
2008-07-08,10.251,10.251,10.251,10.251,207,0
2008-07-10,10.251,10.479,10.251,10.479,3252,0
2008-07-11,9.918,9.918,9.535,9.535,3360,0
2008-07-14,9.535,9.535,9.535,9.535,207,0
2008-07-15,9.535,9.535,9.535,9.535,2413,0
2008-07-16,9.601,9.965,9.601,9.629,1636,0
2008-07-17,10.479,10.822,9.554,9.554,1237,0
2008-07-18,10.164,10.26,10.164,10.26,422,0
2008-07-24,10.193,10.193,9.535,9.535,1784,0
2008-07-28,9.535,9.677,9.535,9.535,1466,0
2008-07-29,10.135,10.135,9.668,9.668,628,0
2008-08-01,9.62,9.62,9.62,9.62,319,0
2008-08-04,9.535,9.535,9.535,9.535,628,0
2008-08-06,9.583,9.583,9.583,9.583,207,0
2008-08-07,9.535,9.535,9.535,9.535,6502,0
2008-08-13,10.154,10.154,9.765,9.775,2620,0
2008-08-14,9.535,9.544,9.535,9.535,889,0
2008-08-15,9.535,9.629,9.535,9.535,1737,0
2008-08-19,9.535,9.824,9.535,9.535,1993,0
2008-08-20,9.563,9.583,9.544,9.583,2309,0
2008-08-22,9.775,9.815,9.592,9.592,10006,0
2008-08-28,9.592,9.965,9.592,9.946,9125,0
2008-08-29,9.726,9.956,9.726,9.956,628,0
2008-09-02,9.956,10.012,9.956,10.012,3027,0
2008-09-03,10.012,10.012,10.002,10.002,628,0
2008-09-04,9.795,9.795,9.775,9.775,839,0
2008-09-05,9.775,9.775,9.775,9.775,1152,0
2008-09-08,9.775,9.775,9.775,9.775,3802,0
2008-09-09,9.775,9.824,9.765,9.775,8703,0
2008-09-10,9.775,9.946,9.775,9.851,1888,0
2008-09-11,9.775,9.832,9.775,9.775,47610,0
2008-09-16,9.775,9.775,9.554,9.563,41110,0
2008-09-17,9.775,9.775,9.775,9.775,201,0
2008-09-18,9.544,9.736,9.544,9.629,12442,0
2008-09-19,10.002,10.012,9.62,9.62,1064,0
2008-09-22,9.583,9.795,9.583,9.583,422,0
2008-09-23,9.648,9.775,9.629,9.629,2517,0
2008-09-24,9.658,9.658,9.629,9.629,2689,0
2008-09-25,9.775,9.775,9.677,9.677,1730,0
2008-09-26,9.677,9.795,9.677,9.726,18982,0
2008-09-29,9.677,9.677,9.583,9.583,6395,0
2008-09-30,9.583,9.583,9.583,9.583,4825,0
2008-10-01,9.583,9.677,9.535,9.535,24959,0
2008-10-02,9.554,9.554,9.535,9.535,207,0
2008-10-03,9.4866,9.535,9.4866,9.535,38186,0
2008-10-06,9.4866,9.535,9.4866,9.535,26428,0
2008-10-07,9.4866,9.4866,9.4771,9.4771,2202,0
2008-10-08,9.0684,9.535,9.0588,9.535,1469,0
2008-10-09,9.4956,9.4956,7.9336,7.9336,628,0
2008-10-13,8.582,8.582,8.582,8.582,207,0
2008-10-15,8.7727,9.0588,8.582,9.0588,839,0
2008-10-16,8.582,8.7727,8.582,8.7727,9437,0
2008-10-17,8.8205,9.535,8.8205,9.526,39367,0
2008-10-21,9.726,9.775,9.726,9.775,952,0
2008-10-23,9.785,10.012,9.785,9.975,4298,0
2008-10-24,10.012,10.012,9.535,9.535,2800,0
2008-10-27,9.629,9.726,9.62,9.62,1994,0
2008-11-06,9.726,9.726,9.2111,9.2111,523,0
2008-11-07,9.716,9.716,9.716,9.716,102,0
2008-11-10,10.012,10.099,10.002,10.06,8494,0
2008-11-11,10.06,10.06,9.583,9.706,6017,0
2008-11-12,9.535,9.726,9.535,9.535,5138,0
2008-11-13,9.583,9.583,9.535,9.535,628,0
2008-11-14,9.583,9.677,9.2964,9.2964,49316,0
2008-11-17,9.3447,9.4306,9.0588,9.0588,2303,0
2008-11-19,8.8205,9.0588,8.8205,8.9634,5882,0
2008-11-21,8.9634,9.0778,8.868,8.868,54322,0
2008-11-24,8.8205,8.868,8.7252,8.7252,2092,0
2008-11-25,8.582,8.582,8.582,8.582,8413,0
2008-11-26,8.439,8.4676,8.439,8.4676,2726,0
2008-12-01,9.0395,9.0395,8.7441,8.7441,265,0
2008-12-02,8.3436,8.9825,8.3436,8.439,5904,0
2008-12-05,9.2401,9.2964,8.5915,9.2876,3910,0
2008-12-09,8.5915,9.1346,7.1516,8.0194,7867,0
2008-12-10,8.3436,8.3436,8.3436,8.3436,7287,0
2008-12-11,7.6762,9.2876,7.6762,8.4487,5117,0
2008-12-12,8.9443,9.2777,8.9158,9.2777,1677,0
2008-12-15,8.6297,9.2964,8.6297,9.2964,31205,0
2008-12-16,9.1729,9.2964,9.0588,9.2964,1268,0
2008-12-17,9.1064,9.2964,9.1064,9.2964,4195,0
2008-12-18,9.2964,9.775,9.2964,9.775,5873,0
2008-12-19,9.765,9.775,9.535,9.775,25252,0
2008-12-22,9.775,9.775,9.3743,9.3743,319,0
2008-12-23,9.629,9.629,9.583,9.583,671,0
2008-12-24,9.583,9.629,9.583,9.629,3879,0
2008-12-26,9.583,9.824,9.583,9.824,41475,0
2008-12-29,9.629,9.629,9.629,9.629,2202,0
2008-12-31,9.629,9.918,9.629,9.785,7245,0
2009-01-05,10.002,10.717,9.716,10.651,3677,0
2009-01-06,10.727,10.727,10.586,10.586,428,0
2009-01-09,9.554,10.489,9.554,9.592,395,0
2009-01-14,9.583,9.765,9.583,9.629,95330,0
2009-01-15,9.535,9.583,9.535,9.583,319,0
2009-01-16,9.535,9.535,9.535,9.535,839,0
2009-01-21,9.611,9.611,9.535,9.535,12862,0
2009-01-22,9.554,10.413,9.535,10.413,1948,0
2009-01-26,10.469,10.489,10.459,10.489,11339,0
2009-01-27,9.629,10.012,9.629,10.012,265,0
2009-01-28,10.489,10.489,9.726,10.489,12879,0
2009-01-29,9.795,10.489,9.795,10.489,1258,0
2009-01-30,10.489,10.489,9.535,9.993,73082,0
2009-02-02,9.629,10.459,9.583,9.775,2170,0
2009-02-03,9.687,10.489,9.677,10.489,2893,0
2009-02-04,9.785,9.785,9.785,9.785,102,0
2009-02-05,10.459,10.489,9.785,10.489,5910,0
2009-02-10,9.629,9.629,9.629,9.629,360,0
2009-02-11,9.629,10.413,9.629,10.413,319,0
2009-02-13,9.639,10.203,9.639,10.203,1185,0
2009-02-17,9.658,9.687,9.629,9.629,1784,0
2009-02-18,9.775,9.918,9.629,9.918,1993,0
2009-02-19,9.629,10.299,9.629,9.87,32149,0
2009-02-20,9.611,10.489,9.4401,10.489,12052,0
2009-02-23,9.535,9.535,9.3447,9.526,4299,0
2009-02-24,9.535,9.535,9.1442,9.1442,2202,0
2009-02-25,9.526,9.535,9.516,9.535,7822,0
2009-02-26,9.535,10.012,9.535,10.012,28228,0
2009-02-27,9.535,9.918,9.535,9.918,628,0
2009-03-02,9.716,9.726,9.535,9.535,4308,0
2009-03-03,10.012,10.44,9.573,10.44,61867,0
2009-03-04,10.012,10.242,9.639,10.012,3121,0
2009-03-05,9.965,9.965,9.726,9.726,319,0
2009-03-06,9.726,10.203,9.535,9.658,3885,0
2009-03-09,9.554,9.918,9.535,9.918,5351,0
2009-03-10,10.193,10.422,10.04,10.422,213086,0
2009-03-11,10.394,10.422,10.347,10.422,4309,0
2009-03-12,10.366,10.556,10.299,10.556,6512,0
2009-03-13,10.727,10.746,10.489,10.489,3599,0
2009-03-16,10.489,10.727,10.489,10.68,3041,0
2009-03-17,10.489,10.746,10.489,10.746,628,0
2009-03-18,10.586,10.746,10.586,10.737,237739,0
2009-03-19,10.746,10.985,10.737,10.966,7713,0
2009-03-20,10.832,11.015,10.822,10.822,739,0
2009-03-23,11.05,11.06,10.919,11.06,6868,0
2009-03-24,11.06,11.06,10.948,10.966,20743,0
2009-03-25,11.015,11.015,10.871,10.966,1871,0
2009-03-26,11.015,11.015,10.975,10.975,4615,0
2009-03-27,10.985,10.985,10.871,10.975,13424,0
2009-03-30,10.966,10.966,10.919,10.919,4672,0
2009-03-31,10.919,11.224,10.919,11.224,2874,0
2009-04-01,10.966,11.06,10.966,11.015,4509,0
2009-04-02,11.06,11.06,10.966,10.966,2211,0
2009-04-03,11.06,11.442,10.966,11.024,14027,0
2009-04-06,10.966,11.108,10.966,11.1,1440,0
2009-04-07,11.204,11.204,10.966,11.031,4924,0
2009-04-08,11.07,11.09,11.06,11.06,1318,0
2009-04-09,11.06,11.108,11.06,11.108,3645,0
2009-04-13,10.995,11.06,10.995,11.06,1083,0
2009-04-14,11.06,11.156,11.06,11.1,18490,0
2009-04-15,11.175,11.175,11.015,11.015,491,0
2009-04-16,11.156,11.204,11.06,11.204,1784,0
2009-04-17,11.156,11.234,11.108,11.234,12873,0
2009-04-22,11.194,11.194,11.184,11.184,536,0
2009-04-24,11.204,11.204,11.204,11.204,207,0
2009-04-27,11.156,11.166,11.156,11.166,751,0
2009-04-28,11.166,11.166,11.166,11.166,2518,0
2009-04-29,11.06,11.166,10.871,11.06,8631,0
2009-04-30,11.108,11.175,11.108,11.175,6116,0
2009-05-01,11.194,11.433,11.184,11.433,10840,0
2009-05-04,11.253,11.672,11.147,11.47,4372,0
2009-05-05,11.613,11.623,11.414,11.442,1676,0
2009-05-06,11.244,11.672,11.244,11.672,1888,0
2009-05-07,11.147,11.701,11.147,11.379,7821,0
2009-05-08,11.442,11.575,11.442,11.442,422,0
2009-05-11,11.643,11.643,11.623,11.633,670,0
2009-05-12,11.682,11.711,11.585,11.643,10565,0
2009-05-13,11.369,11.731,11.349,11.565,3133,0
2009-05-15,11.672,11.682,11.672,11.682,1043,0
2009-05-18,11.442,11.672,11.442,11.672,12687,0
2009-05-19,11.672,11.682,11.508,11.682,1204,0
2009-05-20,11.663,11.921,11.663,11.872,358629,0
2009-05-21,11.787,11.931,11.787,11.921,24730,0
2009-05-22,11.806,11.863,11.682,11.863,5749,0
2009-05-26,11.863,11.863,11.682,11.815,4719,0
2009-05-27,11.682,11.682,11.489,11.537,16903,0
2009-05-28,11.537,11.537,11.311,11.311,4309,0
2009-05-29,11.682,11.872,11.508,11.872,2255,0
2009-06-01,11.672,11.682,11.672,11.682,596,0
2009-06-02,11.48,11.537,11.48,11.537,1649,0
2009-06-03,11.281,11.682,11.281,11.537,14470,0
2009-06-05,11.682,11.682,11.672,11.672,421,0
2009-06-08,11.682,11.682,11.585,11.585,628,0
2009-06-09,11.682,11.682,11.262,11.672,2481,0
2009-06-10,11.767,11.777,11.433,11.663,1408,0
2009-06-11,11.682,11.682,11.653,11.663,2614,0
2009-06-12,11.721,11.721,11.442,11.613,3341,0
2009-06-15,11.682,11.797,11.613,11.797,6150,0
2009-06-16,11.623,11.863,11.498,11.863,5661,0
2009-06-17,11.824,11.824,11.442,11.824,2760,0
2009-06-18,11.824,11.824,11.633,11.731,318078,0
2009-06-19,11.731,11.731,11.653,11.731,5652,0
2009-06-22,11.731,11.731,11.311,11.731,32510,0
2009-06-23,11.731,11.731,11.414,11.595,8219,0
2009-06-24,11.613,11.711,11.311,11.311,3460,0
2009-06-25,11.369,11.585,11.204,11.253,14566,0
2009-06-26,11.339,11.672,11.329,11.537,649455,0
2009-06-29,11.349,11.585,11.271,11.271,20695,0
2009-06-30,11.311,11.414,11.156,11.262,9939,0
2009-07-01,11.234,11.537,11.234,11.452,5259,0
2009-07-02,11.433,11.433,11.156,11.156,5185,0
2009-07-06,11.281,11.379,11.147,11.184,5255,0
2009-07-07,11.234,11.423,10.822,10.822,15973,0
2009-07-08,10.89,11.291,10.651,10.651,3501,0
2009-07-09,10.717,11.108,10.489,10.489,3642,0
2009-07-10,10.566,10.69,10.489,10.69,1392,0
2009-07-13,10.717,10.958,10.632,10.832,3915,0
2009-07-14,10.822,11.194,10.822,10.919,2090,0
2009-07-15,10.919,11.204,10.861,11.204,6544,0
2009-07-16,11.156,11.204,10.909,11.108,2380,0
2009-07-17,11.166,11.166,10.966,10.966,4850,0
2009-07-20,10.966,11.204,10.966,11.204,9652,0
2009-07-21,11.024,11.204,11.024,11.175,1869,0
2009-07-22,11.204,11.214,11.147,11.214,3994,0
2009-07-23,10.929,11.224,10.929,11.224,7933,0
2009-07-24,11.204,11.224,11.194,11.224,3563,0
2009-07-27,11.349,11.349,11.204,11.204,4567,0
2009-07-28,11.244,11.442,11.1,11.253,4353,0
2009-07-29,11.281,11.633,11.281,11.396,14290,0
2009-07-30,11.396,11.396,11.301,11.396,4151,0
2009-07-31,11.396,11.396,11.329,11.396,3962,0
2009-08-03,11.396,11.396,11.349,11.396,1736,0
2009-08-04,11.329,11.396,11.271,11.386,1051,0
2009-08-05,11.311,11.311,11.117,11.147,1522,0
2009-08-06,11.005,11.005,10.641,10.641,1796,0
2009-08-07,10.708,11.09,10.708,10.871,3857,0
2009-08-10,10.279,10.975,10.251,10.881,1542,0
2009-08-11,10.813,10.813,10.698,10.698,1374,0
2009-08-12,10.698,10.822,10.698,10.822,3138,0
2009-08-13,10.793,11.396,10.793,11.359,1185,0
2009-08-14,11.1,11.1,10.671,10.69,1784,0
2009-08-17,10.68,10.737,10.651,10.737,1119,0
2009-08-18,10.793,11.015,10.793,11.015,889,0
2009-08-19,11.311,11.329,10.784,10.975,2255,0
2009-08-20,10.939,11.166,10.939,10.948,841,0
2009-08-21,11.194,11.301,10.651,11.291,8567,0
2009-08-24,11.244,11.244,10.69,10.727,3142,0
2009-08-25,10.851,11.156,10.851,11.06,1740,0
2009-08-26,11.117,11.156,11.117,11.156,2276,0
2009-08-27,10.861,11.156,10.861,10.871,5466,0
2009-08-28,10.641,10.641,10.125,10.125,8639,0
2009-08-31,10.117,10.632,9.87,10.413,30902,0
2009-09-01,9.88,10.489,9.805,10.203,5617,0
2009-09-02,10.213,10.299,10.06,10.299,669,0
2009-09-03,10.289,10.299,10.107,10.193,1298,0
2009-09-04,10.117,10.125,10.012,10.125,1838,0
2009-09-08,10.099,10.375,10.099,10.375,662,0
2009-09-09,10.337,10.337,9.975,10.337,2382,0
2009-09-10,10.279,10.385,9.639,10.375,1870,0
2009-09-11,10.145,10.145,9.755,9.815,2413,0
2009-09-14,10.05,10.05,9.824,10.002,1325,0
2009-09-15,9.745,9.745,9.554,9.648,1595,0
2009-09-16,9.573,9.832,9.573,9.832,1266,0
2009-09-17,9.824,9.842,9.706,9.842,422,0
2009-09-18,9.815,9.87,9.563,9.87,15751,0
2009-09-22,9.726,9.726,9.544,9.544,7710,0
2009-09-23,9.516,9.842,9.516,9.583,578,0
2009-09-24,9.535,9.687,9.535,9.563,1642,0
2009-09-25,9.592,10.154,9.573,9.706,2529,0
2009-09-28,9.918,10.022,9.629,9.927,6598,0
2009-09-29,9.889,9.889,9.726,9.726,3559,0
2009-09-30,9.775,9.775,9.554,9.573,5227,0
2009-10-01,9.648,9.648,9.4216,9.4216,4534,0
2009-10-02,9.1346,9.583,9.1346,9.3159,3016,0
2009-10-05,9.1442,9.592,9.1442,9.4401,1688,0
2009-10-06,9.554,9.677,9.554,9.677,716,0
2009-10-07,9.583,9.716,9.583,9.716,464,0
2009-10-08,9.736,9.918,9.697,9.697,4165,0
2009-10-09,9.755,9.775,9.668,9.775,1931,0
2009-10-12,9.544,9.544,9.544,9.544,201,0
2009-10-13,9.601,9.601,9.601,9.601,207,0
2009-10-14,9.765,9.785,9.755,9.785,1404,0
2009-10-15,9.506,9.677,9.506,9.677,611,0
2009-10-16,9.629,9.629,9.611,9.611,2446,0
2009-10-19,9.775,9.795,9.726,9.795,1263,0
2009-10-20,9.765,9.765,9.506,9.506,1761,0
2009-10-21,9.526,9.544,9.3546,9.449,3413,0
2009-10-22,9.4216,9.526,9.4036,9.526,2951,0
2009-10-23,9.506,9.563,9.154,9.2015,4658,0
2009-10-26,9.2401,9.775,9.2401,9.3933,165747,0
2009-10-27,9.449,9.706,9.449,9.526,2373,0
2009-10-28,9.697,9.706,9.4956,9.4956,3632,0
2009-10-29,9.554,9.765,9.3546,9.765,3312,0
2009-10-30,9.639,9.736,9.3546,9.3546,6446,0
2009-11-02,9.3933,9.563,9.2876,9.563,2716,0
2009-11-03,9.3933,9.62,9.3933,9.62,2632,0
2009-11-04,9.0873,9.506,9.0873,9.449,4408,0
2009-11-05,9.3844,9.765,9.3844,9.658,4091,0
2009-11-06,9.4956,9.583,9.4956,9.583,2009,0
2009-11-09,9.592,9.716,9.573,9.687,3231,0
2009-11-10,9.639,9.726,9.601,9.726,1295,0
2009-11-11,9.697,9.697,9.573,9.687,3699,0
2009-11-12,9.4136,9.4136,9.0207,9.0207,3817,0
2009-11-13,9.0588,9.554,9.0588,9.516,936,0
2009-11-16,9.775,9.965,9.3546,9.765,3492,0
2009-11-17,9.716,9.775,9.4401,9.697,3336,0
2009-11-18,9.658,9.658,9.3254,9.526,6434,0
2009-11-19,9.535,9.697,9.516,9.516,11888,0
2009-11-20,9.544,9.775,9.2964,9.3447,4329,0
2009-11-23,9.544,9.629,9.3546,9.629,1628,0
2009-11-24,9.592,9.629,9.4306,9.4306,2091,0
2009-11-25,9.4306,9.583,9.3645,9.4216,1597,0
2009-11-27,9.3645,9.449,9.3645,9.4036,2369,0
2009-11-30,9.3743,9.611,9.1262,9.3933,7747,0
2009-12-01,9.4036,9.592,9.1262,9.3254,4522,0
2009-12-02,9.3844,9.573,9.1825,9.449,13059,0
2009-12-03,9.2597,9.611,9.1636,9.4676,7533,0
2009-12-04,9.506,9.506,9.2597,9.449,2122,0
2009-12-07,9.4306,9.611,9.1927,9.4306,1487,0
2009-12-08,9.3743,9.4136,9.154,9.2499,4054,0
2009-12-09,9.3254,9.544,9.1064,9.544,1778,0
2009-12-10,9.526,9.535,9.2111,9.2111,1283,0
2009-12-11,9.2499,9.4401,9.2499,9.2777,1143,0
2009-12-14,9.3351,9.3351,8.8397,8.9062,4593,0
2009-12-15,8.8872,9.1729,8.7346,8.7346,5586,0
2009-12-16,8.8778,9.0492,8.6487,9.0492,2916,0
2009-12-17,9.0492,9.0492,8.6393,8.7252,2772,0
2009-12-18,8.8488,9.0684,8.6393,9.0684,25345,0
2009-12-21,9.0588,9.2964,8.7346,9.1825,4678,0
2009-12-22,9.154,9.1927,8.8013,8.8488,3437,0
2009-12-23,8.9158,9.1825,8.9158,9.1825,3151,0
2009-12-24,9.1442,9.2015,9.1442,9.2015,794,0
2009-12-28,9.1346,9.1636,8.992,8.992,9349,0
2009-12-29,9.1825,9.1825,8.8966,9.0111,1799,0
2009-12-30,9.0016,9.116,9.0016,9.116,2858,0
2009-12-31,9.1636,9.2015,8.9254,9.0778,1418,0
2010-01-04,9.1636,9.2401,8.9254,9.1729,4375,0
2010-01-05,9.0873,9.0873,9.0873,9.0873,491,0
2010-01-06,9.0588,9.1262,8.973,8.973,2784,0
2010-01-07,9.2401,9.2401,9.1442,9.1825,2282,0
2010-01-08,9.0207,9.0207,9.0207,9.0207,503,0
2010-01-11,8.973,9.0304,8.9443,9.0304,2110,0
2010-01-12,8.9825,9.2499,8.8397,8.8397,3169,0
2010-01-13,8.8872,8.973,8.7823,8.7823,2901,0
2010-01-14,8.8107,9.3546,8.8107,9.2693,3145,0
2010-01-15,9.3447,9.4216,8.8872,8.8872,6441,0
2010-01-19,8.9348,9.2499,8.8013,8.954,2714,0
2010-01-20,8.8013,8.9062,8.7059,8.7346,1497,0
2010-01-21,8.687,8.7346,8.563,8.563,8042,0
2010-01-22,8.5438,8.5535,8.4198,8.5535,7611,0
2010-01-25,8.6582,8.6677,8.563,8.6012,2100,0
2010-01-26,8.563,8.8488,8.4865,8.4865,7968,0
2010-01-27,8.5343,8.6582,8.5343,8.6582,1398,0
2010-01-28,8.5535,8.5535,8.5248,8.5248,4109,0
2010-01-29,8.5438,8.868,8.4865,8.868,2934,0
2010-02-01,8.5059,8.5535,8.3914,8.5343,8027,0
2010-02-02,8.5438,8.9062,8.5438,8.6964,2444,0
2010-02-03,8.6775,8.6775,8.3914,8.3914,5212,0
2010-02-04,8.258,8.2768,7.9526,7.9526,2522,0
2010-02-05,8.0099,8.0575,7.6762,7.9051,1239,0
2010-02-08,7.9623,8.868,7.7809,8.4676,18744,0
2010-02-09,8.6105,8.8205,8.6105,8.7727,2871,0
2010-02-10,9.0492,9.0492,8.5725,8.9254,31143,0
2010-02-11,9.0304,9.0304,8.563,8.7252,3066,0
2010-02-12,8.6201,8.6201,8.6201,8.6201,791,0
2010-02-16,8.6677,9.1346,8.6297,9.0684,14237,0
2010-02-17,9.1064,9.1825,8.6775,8.9634,17250,0
2010-02-18,8.7632,9.1064,8.7346,8.9062,12444,0
2010-02-19,9.0111,9.2964,8.9348,9.0304,12122,0
2010-02-22,9.2111,9.4401,8.9062,9.3743,5185,0
2010-02-23,9.0395,9.775,9.0395,9.629,11995,0
2010-02-24,9.4036,9.4866,9.2693,9.2876,1490,0
2010-02-25,9.3159,9.3159,8.9634,9.1346,23792,0
2010-02-26,9.116,9.4771,8.7155,9.3933,12602,0
2010-03-01,9.3645,9.526,9.0778,9.3933,11617,0
2010-03-02,9.3645,9.3844,9.2964,9.3546,7196,0
2010-03-03,9.2964,9.4216,8.9825,9.2303,3665,0
2010-03-04,8.9825,9.2876,8.973,9.0304,2318,0
2010-03-05,9.3351,9.506,8.9158,9.2693,9059,0
2010-03-08,9.3546,9.3546,8.868,9.1346,4402,0
2010-03-09,9.4956,9.4956,8.8966,9.1729,4650,0
2010-03-10,9.0588,9.2207,8.6393,8.7252,10800,0
2010-03-11,8.8107,8.8107,8.5438,8.7727,48621,0
2010-03-12,8.7727,8.9634,8.6105,8.6105,13935,0
2010-03-15,8.6582,8.7059,8.582,8.6487,2059,0
2010-03-16,8.6297,8.6297,8.3914,8.5438,2184,0
2010-03-17,8.5343,8.563,8.4198,8.5152,1811,0
2010-03-18,8.5438,8.563,8.4009,8.4009,945,0
2010-03-19,8.4865,8.4865,8.0194,8.048,10434,0
2010-03-22,8.048,8.048,7.6283,7.8287,6859,0
2010-03-23,7.8002,7.9146,7.7238,7.8573,3973,0
2010-03-24,7.8382,8.0002,7.7238,7.8476,3184,0
2010-03-25,7.9146,7.9146,7.6571,7.6571,11264,0
2010-03-26,7.7333,7.8573,7.6666,7.6762,1714,0
2010-03-29,7.8573,7.9623,7.6762,7.7905,3995,0
2010-03-30,7.8287,7.8857,7.8287,7.8857,1612,0
2010-03-31,7.8763,8.0575,7.247,8.048,9208,0
2010-04-01,8.0291,8.0291,7.1992,7.2377,6638,0
2010-04-05,7.4091,8.1054,7.4091,8.0291,12634,0
2010-04-06,8.1532,8.1532,8.1148,8.1338,3197,0
2010-04-07,8.1532,8.1532,7.7238,7.7238,5459,0
2010-04-08,7.6666,7.9051,7.6666,7.6855,3026,0
2010-04-09,7.8095,7.8382,7.39,7.3997,16841,0
2010-04-12,7.4853,7.4853,7.2377,7.2947,5977,0
2010-04-13,7.39,7.5711,7.2947,7.4282,7610,0
2010-04-14,7.4762,7.5711,7.3997,7.5045,3102,0
2010-04-15,7.5522,7.5619,7.4091,7.4282,3671,0
2010-04-16,7.4377,7.4853,7.4091,7.4762,11739,0
2010-04-19,7.4762,7.4762,7.0372,7.0848,14566,0
2010-04-20,7.3423,7.3423,7.1516,7.2183,6877,0
2010-04-21,7.2377,7.4186,7.0848,7.4186,6643,0
2010-04-22,7.4474,7.8095,7.4377,7.6571,10256,0
2010-04-23,7.4787,7.7279,7.3538,7.7279,4326,0
2010-04-26,7.7238,7.8192,7.7238,7.7905,4333,0
2010-04-27,7.8573,7.8573,7.7238,7.7238,4925,0
2010-04-28,7.7809,7.7809,7.514,7.5236,3885,0
2010-04-29,7.8476,7.8476,7.6571,7.7144,3385,0
2010-04-30,7.7428,7.8476,7.3614,7.3614,3784,0
2010-05-03,7.5998,7.5998,7.3519,7.5425,3812,0
2010-05-04,7.4186,7.5425,7.142,7.1803,6130,0
2010-05-05,7.1328,7.1328,6.7989,6.8276,4782,0
2010-05-06,6.9133,6.9133,6.4937,6.4937,8288,0
2010-05-07,6.6751,7.0564,6.6751,6.8561,6413,0
2010-05-10,7.0754,7.0754,6.5986,7.0087,6110,0
2010-05-11,6.9513,7.4762,6.7322,7.333,5589,0
2010-05-12,7.3136,7.3136,6.7417,6.9705,6790,0
2010-05-13,6.7703,7.247,6.7703,6.961,4362,0
2010-05-14,6.9513,7.0946,6.7799,6.7989,2921,0
2010-05-17,6.8369,6.9705,6.7799,6.8369,4283,0
2010-05-18,6.9038,6.9038,6.4843,6.4937,6697,0
2010-05-19,6.5509,6.8369,6.4459,6.4651,4758,0
2010-05-20,6.4366,6.7036,6.2077,6.2077,8185,0
2010-05-21,6.1981,6.3985,6.0931,6.2746,12111,0
2010-05-24,6.4174,6.4174,6.0742,6.0742,8863,0
2010-05-25,6.0551,6.3126,5.912,5.9789,3699,0
2010-05-26,6.0265,6.5509,6.0265,6.3411,8576,0
2010-05-27,6.1124,6.7799,5.9405,6.7799,31917,0
2010-05-28,6.7322,7.247,6.1981,6.1981,8210,0
2010-06-01,6.2077,6.8466,6.1981,6.2839,6447,0
2010-06-02,5.9789,6.6369,5.9598,6.5032,5368,0
2010-06-03,6.4272,6.7703,6.4272,6.5032,1455,0
2010-06-04,6.6844,6.6844,6.5032,6.5032,3898,0
2010-06-07,6.5416,6.5416,6.1981,6.5032,6196,0
2010-06-08,6.5416,6.5416,6.1981,6.5032,2269,0
2010-06-09,6.1505,6.4076,6.1505,6.3602,1400,0
2010-06-10,6.1981,6.7322,6.1981,6.7036,3465,0
2010-06-11,6.5603,6.7036,6.2933,6.7036,3730,0
2010-06-14,6.7131,6.7131,6.2362,6.3411,4958,0
2010-06-15,5.9883,6.3602,5.9883,6.3602,7016,0
2010-06-16,6.3891,6.6369,6.2457,6.2457,4928,0
2010-06-17,6.3507,6.3507,6.2077,6.2267,3675,0
2010-06-18,6.2746,6.4746,6.2362,6.2839,42730,0
2010-06-21,6.3602,6.4651,6.1218,6.16,5252,0
2010-06-22,6.2077,6.5416,6.1789,6.1789,5910,0
2010-06-23,6.1886,6.7131,6.1886,6.5603,12519,0
2010-06-24,6.5129,6.7131,5.8167,5.8262,10936,0
2010-06-25,5.8262,6.5129,5.2636,5.6642,500395,0
2010-06-28,5.5784,6.0073,5.3208,5.3302,25672,0
2010-06-29,5.2826,5.912,5.2826,5.6737,11004,0
2010-06-30,5.5393,6.2017,5.5393,5.7698,7414,0
2010-07-01,5.7117,5.8645,5.4543,5.8645,6595,0
2010-07-02,5.559,6.0456,5.34,5.34,3566,0
2010-07-06,5.3686,5.6068,5.3208,5.3875,7131,0
2010-07-07,5.3302,5.8072,5.2826,5.5116,4284,0
2010-07-08,5.5688,5.8262,5.3972,5.3972,65376,0
2010-07-09,5.3781,5.7215,5.3781,5.4257,3058,0
2010-07-12,5.5401,5.836,5.34,5.4067,13185,0
2010-07-13,5.5498,5.6642,5.2636,5.2636,5730,0
2010-07-14,5.34,5.6356,5.3114,5.6356,7424,0
2010-07-15,5.5307,5.5307,5.2636,5.4067,2594,0
2010-07-16,5.3686,5.5784,5.3208,5.3208,3225,0
2010-07-19,5.3208,5.4164,5.3114,5.3496,3356,0
2010-07-20,5.3114,5.4257,5.3114,5.34,2937,0
2010-07-21,5.3114,5.7021,5.3114,5.4257,2376,0
2010-07-22,5.3302,5.3972,5.3018,5.3302,1050,0
2010-07-23,5.4257,5.7881,5.4257,5.7881,1995,0
2010-07-26,5.7786,5.9598,5.5784,5.7308,15416,0
2010-07-27,5.9978,6.1886,5.6356,5.7786,12636,0
2010-07-28,5.75,6.1981,5.75,5.8741,12996,0
2010-07-29,5.7881,6.3985,5.7215,5.8262,16234,0
2010-07-30,5.8645,6.6751,5.75,6.2746,40969,0
2010-08-02,6.5032,6.5416,6.0931,6.1218,6230,0
2010-08-03,6.1218,6.4746,6.1218,6.2457,9333,0
2010-08-04,6.3317,7.142,6.3031,6.6081,35768,0
2010-08-05,6.5796,7.533,6.5796,6.8276,15954,0
2010-08-06,6.9133,7.266,6.6939,6.6939,18018,0
2010-08-09,6.6751,7.4377,6.3317,7.1328,22533,0
2010-08-10,6.8656,7.2281,6.5796,7.0754,8664,0
2010-08-11,6.7893,6.7893,6.6461,6.7322,1891,0
2010-08-12,6.3891,6.6844,6.3891,6.5032,1804,0
2010-08-13,7.1328,7.1328,6.3507,6.3891,1987,0
2010-08-16,6.3602,6.5892,6.3602,6.5319,3805,0
2010-08-17,6.5509,6.7322,6.4746,6.6081,4615,0
2010-08-18,6.5221,6.7322,6.4937,6.6654,4379,0
2010-08-19,6.6461,7.1231,6.3891,6.7989,16234,0
2010-08-20,6.8942,7.3232,6.7225,6.7225,36479,0
2010-08-23,6.7225,6.7799,6.4555,6.4937,1258,0
2010-08-24,6.3891,6.3891,6.0359,6.0359,2604,0
2010-08-25,5.9693,6.0359,5.9405,6.0359,1794,0
2010-08-26,6.0456,6.0456,5.8453,5.8453,910,0
2010-08-27,5.7404,5.7881,5.7404,5.7881,207,0
2010-08-30,5.9405,6.0073,5.8262,6.0073,2097,0
2010-08-31,5.9618,6.3457,5.9618,6.3457,2417,0
2010-09-01,6.3317,7.0277,6.2746,6.6844,7737,0
2010-09-02,6.7036,6.961,6.6844,6.8276,974,0
2010-09-03,6.7036,6.8466,6.6751,6.7703,1993,0
2010-09-07,6.9513,7.1328,6.0456,6.2839,47323,0
2010-09-08,5.9598,6.8561,5.9598,6.7893,5512,0
2010-09-09,6.4651,6.8561,6.1886,6.4076,7648,0
2010-09-10,6.4272,6.7512,5.8741,6.0169,37133,0
2010-09-13,5.9501,6.3507,5.9501,6.3507,10362,0
2010-09-14,6.4076,6.4076,5.9598,6.0742,5885,0
2010-09-15,6.1409,6.3317,5.8929,6.2933,11864,0
2010-09-16,6.4366,7.3423,6.2648,6.8656,35414,0
2010-09-17,6.9228,7.1516,6.7225,7.1516,6069,0
2010-09-20,7.1516,7.1516,6.6751,6.8561,12407,0
2010-09-21,6.9133,7.142,6.9133,7.1135,1380,0
2010-09-23,6.961,7.142,6.961,6.9992,1837,0
2010-09-24,7.1328,7.1328,7.0848,7.1328,1300,0
2010-09-27,6.942,7.1516,6.7322,7.1516,2230,0
2010-09-28,7.1328,7.1516,7.0468,7.1516,839,0
2010-09-29,7.1516,7.1516,7.1516,7.1516,102,0
2010-09-30,7.1521,7.1521,7.1521,7.1521,7342,0
2010-10-01,6.9895,6.9895,6.3411,6.5032,11233,0
2010-10-04,6.5032,6.5319,6.5032,6.5319,841,0
2010-10-05,6.6461,6.6461,6.4459,6.4459,1050,0
2010-10-06,6.5319,6.5319,6.3891,6.3891,628,0
2010-10-08,6.6654,6.6654,6.6461,6.6654,932,0
2010-10-11,6.3411,6.3411,6.3411,6.3411,102,0
2010-10-13,5.7691,6.1218,5.7691,6.1028,2309,0
2010-10-14,6.0931,6.1028,6.0931,6.0931,1635,0
2010-10-18,6.0073,6.1981,6.0073,6.0073,1597,0
2010-10-19,6.4076,6.4174,6.1028,6.2746,3414,0
2010-10-20,6.3602,6.3602,6.0836,6.16,1100,0
2010-10-21,6.4651,6.5129,6.4651,6.5129,303,0
2010-10-22,6.2362,6.5221,6.2077,6.3697,2061,0
2010-10-25,6.322,6.4843,6.1981,6.2933,1150,0
2010-10-26,6.1981,6.1981,6.1505,6.1505,628,0
2010-10-27,6.1028,6.1028,6.0073,6.0073,1415,0
2010-10-28,5.9693,5.9693,5.8167,5.836,1380,0
2010-10-29,5.8466,6.2401,5.7986,5.8466,5693,0
2010-11-01,5.912,6.4174,5.7215,5.7215,7294,0
2010-11-04,5.7404,5.9978,5.7215,5.8645,1991,0
2010-11-05,5.7215,5.8645,5.7215,5.8645,14535,0
2010-11-09,5.9693,6.0742,5.7976,5.9216,3946,0
2010-11-10,5.9598,5.9598,5.7215,5.9598,1152,0
2010-11-12,5.7691,5.7691,5.7215,5.7215,3041,0
2010-11-15,5.7404,5.9598,5.7215,5.7691,2517,0
2010-11-17,5.9598,6.1313,5.8453,6.1313,886,0
2010-11-18,5.7691,5.9598,5.7691,5.8547,2858,0
2010-11-19,5.8547,6.3411,5.7976,6.3317,7970,0
2010-11-22,5.8645,6.16,5.836,6.16,1732,0
2010-11-24,5.9312,6.1886,5.8167,5.9978,1364,0
2010-11-29,6.3317,6.3697,6.2554,6.2554,628,0
2010-12-02,5.8262,6.1028,5.8262,6.0359,523,0
2010-12-03,6.1028,6.1981,6.1028,6.1886,1284,0
2010-12-06,5.8645,5.9312,5.8167,5.9312,2202,0
2010-12-07,6.0073,6.0169,5.8741,6.0073,10151,0
2010-12-08,5.8453,5.8453,5.8453,5.8453,102,0
2010-12-09,5.8167,5.8167,5.8072,5.8072,1152,0
2010-12-10,5.8262,5.912,5.8262,5.912,422,0
2010-12-13,5.7691,6.1313,5.7215,6.0836,8826,0
2010-12-14,5.9598,5.9598,5.9598,5.9598,1674,0
2010-12-15,6.1124,6.3697,5.8262,6.1409,6928,0
2010-12-16,5.7594,5.7594,5.7594,5.7594,628,0
2010-12-17,5.7786,5.7786,5.2445,5.2445,44122,0
2010-12-20,5.34,5.4829,5.34,5.4354,2097,0
2010-12-21,5.4925,5.5307,5.4925,5.5307,370,0
2010-12-22,5.4925,6.1313,5.34,5.5498,17149,0
2010-12-23,5.5212,5.5212,5.3496,5.4354,11357,0
2010-12-27,5.3781,5.5879,5.3781,5.5879,319,0
2010-12-29,5.5778,5.7218,5.5778,5.7218,1851,0
2010-12-30,5.7218,5.7218,5.7218,5.7218,2040,0
2010-12-31,5.7698,5.7698,5.7698,5.7698,102,0
2011-01-04,5.7881,5.7881,5.7691,5.7786,1367,0
2011-01-10,5.8834,5.8929,5.8834,5.8929,2136,0
2011-01-11,5.9501,5.9598,5.8167,5.8167,6443,0
2011-01-12,5.8834,5.9598,5.8834,5.9598,22233,0
2011-01-14,6.0931,6.1313,6.0931,6.1313,3041,0
2011-01-18,6.1124,6.1409,6.1028,6.1124,3460,0
2011-01-19,6.1505,6.1981,6.1218,6.1218,1906,0
2011-01-20,6.16,6.1981,6.16,6.1981,1784,0
2011-01-21,6.1218,6.1218,6.1218,6.1218,1258,0
2011-01-24,6.1981,6.1981,6.1218,6.1218,1274,0
2011-01-25,6.2457,6.2457,6.1218,6.1218,434,0
2011-01-26,6.2554,6.2648,6.2554,6.2648,523,0
2011-01-27,6.1981,6.1981,6.1981,6.1981,102,0
2011-01-28,6.2648,6.4366,6.2648,6.4366,1289,0
2011-01-31,6.2785,6.2785,6.2785,6.2785,319,0
2011-02-01,6.2933,6.4076,6.1124,6.2457,9549,0
2011-02-02,6.1981,6.5796,6.1981,6.5416,1956,0
2011-02-03,6.5416,6.5509,6.5416,6.5509,628,0
2011-02-04,6.2839,6.3317,6.2457,6.2457,628,0
2011-02-07,6.2933,6.2933,6.2839,6.2839,2833,0
2011-02-10,6.1028,6.1124,6.1028,6.1028,2118,0
2011-02-14,6.2839,6.2839,5.9789,5.9789,2969,0
2011-02-15,6.2648,6.2839,6.2362,6.2362,1450,0
2011-02-16,6.0359,6.1028,6.0265,6.0931,1784,0
2011-02-17,5.9693,5.9693,5.9693,5.9693,102,0
2011-02-18,6.2746,6.2839,6.2746,6.2839,800,0
2011-02-22,6.2839,6.2839,6.2362,6.2362,1028,0
2011-02-23,6.0931,6.0931,6.0551,6.0551,2195,0
2011-02-24,6.0456,6.0645,6.0359,6.0551,996,0
2011-02-25,6.0645,6.0645,6.0645,6.0645,207,0
2011-02-28,6.0193,6.0193,6.0193,6.0193,102,0
2011-03-01,5.8178,5.8178,5.8178,5.8178,205,0
2011-03-02,6.1344,6.1344,6.0385,6.096,704,0
2011-03-04,6.0742,6.0742,6.0073,6.0073,7465,0
2011-03-07,6.0645,6.0645,6.0645,6.0645,102,0
2011-03-08,6.1409,6.1505,6.1409,6.1505,254,0
2011-03-09,6.1981,6.1981,6.1981,6.1981,2517,0
2011-03-14,6.2746,6.2839,6.2746,6.2839,516,0
2011-03-16,6.0169,6.0551,5.9693,6.0073,12481,0
2011-03-21,6.1981,6.9513,6.1886,6.9513,5048,0
2011-03-22,6.9992,7.5807,6.3697,6.5986,22099,0
2011-03-23,6.6176,7.266,6.2933,7.0183,26221,0
2011-03-25,6.6723,6.8737,6.6626,6.701,1794,0
2011-03-28,6.7606,7.2947,6.7606,7.0087,7448,0
2011-03-31,7.1041,7.1137,6.3073,6.6626,11854,0
2011-04-01,6.6817,6.6817,6.3844,6.4707,1785,0
2011-04-04,6.4843,6.8369,6.3317,6.6844,5873,0
2011-04-05,6.8259,6.8353,6.701,6.7969,1676,0
2011-04-06,6.8353,7.4881,6.8353,7.2673,8598,0
2011-04-07,7.5171,7.6321,6.8353,6.8546,22647,0
2011-04-08,6.5186,7.0658,6.5186,6.8929,16991,0
2011-04-11,6.8065,7.1521,6.7873,6.7873,2494,0
2011-04-12,6.9026,7.2291,6.9026,7.0754,945,0
2011-04-13,6.9026,6.9026,6.9026,6.9026,101,0
2011-04-15,7.0849,7.5268,6.7681,6.8065,2293,0
2011-04-18,6.8163,6.8163,6.4802,6.6529,2815,0
2011-04-19,6.538,6.538,6.5282,6.538,984,0
2011-04-20,6.7298,6.7298,6.7105,6.7298,1772,0
2011-04-21,6.4993,6.5474,6.4993,6.5474,1250,0
2011-04-26,6.1922,6.7585,6.1922,6.4129,7420,0
2011-04-27,6.4707,6.8065,6.4707,6.6433,1808,0
2011-04-29,6.8642,6.8642,6.4609,6.4802,1042,0
2011-05-03,6.5282,6.5282,6.5282,6.5282,317,0
2011-05-04,6.5089,6.7969,6.3457,6.4993,1917,0
2011-05-05,6.5089,6.5089,6.3554,6.4707,1426,0
2011-05-06,6.2594,6.4609,6.1729,6.2881,2349,0
2011-05-09,6.2881,6.3171,6.1922,6.2401,575,0
2011-05-10,6.2498,6.2498,6.2305,6.2305,623,0
2011-05-11,6.2881,6.2881,6.2881,6.2881,157,0
2011-05-12,6.1729,6.1729,6.1729,6.1729,101,0
2011-05-13,6.1922,6.1922,6.1922,6.1922,205,0
2011-05-16,6.1729,6.1729,5.7601,5.8658,6303,0
2011-05-17,5.8755,5.8945,5.8658,5.8945,2082,0
2011-05-18,6.0385,6.1729,6.0385,6.0771,5102,0
2011-05-19,6.0385,6.1344,6.0385,6.0482,4895,0
2011-05-20,6.0193,6.0193,5.8561,5.9425,7359,0
2011-05-23,6.0193,6.0385,5.9425,5.9425,1355,0
2011-06-01,5.9042,5.9042,5.8561,5.8561,1250,0
2011-06-02,5.8561,5.8561,5.7313,5.7504,14899,0
2011-06-03,5.8561,5.8561,5.5584,5.6161,4070,0
2011-06-06,5.5778,5.5778,5.5778,5.5778,101,0
2011-06-07,5.6259,5.6259,5.5009,5.5682,4895,0
2011-06-08,5.7601,5.7601,5.5202,5.5298,1959,0
2011-06-10,5.7504,5.7504,5.4816,5.7218,12813,0
2011-06-13,5.6449,5.6449,5.4816,5.5105,1458,0
2011-06-14,5.4816,5.4816,5.4816,5.4816,419,0
2011-06-17,5.4816,5.6259,5.3761,5.6259,5112,0
2011-06-21,5.4338,5.5393,5.4338,5.5393,939,0
2011-06-22,5.453,5.453,5.453,5.453,101,0
2011-06-24,5.5682,5.5682,5.5682,5.5682,267,0
2011-06-27,5.4049,5.4049,5.4049,5.4049,162,0
2011-06-28,5.4433,5.4433,5.4433,5.4433,383,0
2011-06-29,5.5202,5.5202,5.5202,5.5202,317,0
2011-06-30,5.5202,5.5202,5.5202,5.5202,101,0
2011-07-01,5.453,5.4723,5.453,5.4723,205,0
2011-07-05,5.5202,5.5202,5.5202,5.5202,101,0
2011-07-11,5.2419,5.4626,5.1649,5.3761,1145,0
2011-07-12,5.28,5.28,5.28,5.28,205,0
2011-07-14,5.2898,5.2898,5.28,5.28,317,0
2011-07-15,5.28,5.6354,5.28,5.4723,1318,0
2011-07-19,5.28,5.3954,5.28,5.3857,2082,0
2011-07-20,5.3186,5.4049,5.2995,5.4049,419,0
2011-07-21,5.28,5.28,5.28,5.28,205,0
2011-07-22,5.8658,5.9521,5.28,5.2898,5366,0
2011-07-25,5.2898,5.357,5.2898,5.3475,1042,0
2011-07-26,5.3186,5.3954,5.3089,5.3665,1665,0
2011-07-27,5.4723,5.4723,5.28,5.3089,2815,0
2011-07-29,5.28,5.3475,5.28,5.3475,1273,0
2011-08-04,5.28,5.28,5.28,5.28,317,0
2011-08-08,4.9632,4.9632,4.9632,4.9632,1666,0
2011-08-10,5.28,5.28,5.28,5.28,205,0
2011-08-17,5.3378,5.3378,4.9632,5.1167,939,0
2011-08-19,5.4723,5.4913,5.4723,5.4913,621,0
2011-08-23,5.2322,5.4816,5.0593,5.4723,2082,0
2011-08-24,5.3186,5.3378,5.0882,5.2705,1164,0
2011-08-29,5.1744,5.5682,4.9632,4.9632,937,0
2011-08-31,4.9727,4.9727,4.9727,4.9727,101,0
2011-09-06,5.4148,5.6449,5.28,5.3089,1665,0
2011-09-09,4.8482,5.5584,4.8482,5.5584,3211,0
2011-09-13,5.0402,5.5105,5.0402,5.4913,1850,0
2011-09-14,5.3761,5.3761,5.0882,5.1649,496,0
2011-09-15,5.0593,5.2129,5.0593,5.0979,834,0
2011-09-16,5.4816,5.4816,5.4816,5.4816,106,0
2011-09-20,5.4913,5.5105,5.4338,5.5105,1761,0
2011-09-22,5.1554,5.1841,5.1554,5.1554,317,0
2011-09-23,5.1841,5.1841,5.1841,5.1841,205,0
2011-09-26,5.1266,6.0385,5.1266,5.2322,834,0
2011-09-27,5.2705,5.2705,4.9151,5.0305,4030,0
2011-10-05,4.9923,5.0882,4.9443,5.0882,942,0
2011-10-06,4.8673,4.8673,4.8673,4.8673,317,0
2011-10-11,4.9058,4.9727,4.8578,4.9727,1635,0
2011-10-13,4.9151,4.9632,4.8768,4.8961,728,0
2011-10-14,5.0784,5.0784,4.8961,4.9727,1875,0
2011-10-17,4.9151,5.0114,4.9151,4.9632,1665,0
2011-10-18,4.8768,5.1554,4.8482,4.8768,2947,0
2011-10-21,4.8768,4.8961,4.8768,4.8961,205,0
2011-10-24,4.8768,4.9923,4.8578,4.9826,834,0
2011-10-27,4.8866,4.9151,4.8482,4.8482,2500,0
2011-10-28,4.8482,4.8482,4.8002,4.8002,5365,0
2011-10-31,4.8098,4.8098,4.8098,4.8098,1042,0
2011-11-02,4.8002,4.8002,4.8002,4.8002,1145,0
2011-11-03,4.8098,4.8098,4.7043,4.7043,11145,0
2011-11-07,4.7043,4.7043,4.7043,4.7043,10147,0
2011-11-08,4.6563,4.7043,4.6563,4.7043,8543,0
2011-11-09,4.6082,4.7043,4.6082,4.7043,1086,0
2011-11-10,4.6082,4.6082,4.6082,4.6082,419,0
2011-11-11,4.7043,4.7043,4.6465,4.6465,1053,0
2011-11-14,4.6082,4.6082,4.6082,4.6082,101,0
2011-11-17,4.6082,4.7043,4.6082,4.7043,728,0
2011-11-18,4.7043,4.7523,4.7043,4.7231,3647,0
2011-11-28,4.7523,4.8098,4.7523,4.7523,3739,0
2011-12-05,4.7523,4.7905,4.7043,4.7043,7209,0
2011-12-06,4.7426,4.7523,4.7137,4.7137,9479,0
2011-12-09,4.7523,5.0017,4.7523,4.8193,834,0
2011-12-12,4.7523,4.7523,4.7523,4.7523,205,0
2011-12-13,4.7523,4.7523,4.7523,4.7523,728,0
2011-12-14,4.7523,4.7523,4.7523,4.7523,1108,0
2011-12-15,4.7523,4.8098,4.7523,4.7523,2138,0
2011-12-16,4.7905,4.7905,4.7523,4.7905,5445,0
2011-12-19,4.7523,4.7617,4.7523,4.7523,939,0
2011-12-20,5.0402,5.0402,4.7043,4.7043,2344,0
2011-12-21,4.7809,4.7809,4.7043,4.7043,419,0
2011-12-22,4.8002,4.9826,4.7905,4.8002,16611,0
2011-12-23,4.9538,4.9538,4.8866,4.9443,3123,0
2011-12-27,4.9538,4.9923,4.9538,4.9923,1016,0
2011-12-28,4.9443,4.9727,4.9443,4.9443,2187,0
2011-12-29,4.9923,4.9923,4.9443,4.9443,2102,0
2011-12-30,4.9443,4.9727,4.9443,4.9727,3647,0
2012-01-03,5.0208,5.0402,5.0208,5.0402,7968,0
2012-01-06,4.9443,4.9443,4.9443,4.9443,8852,0
2012-01-09,5.0208,5.0402,4.9443,4.9443,1250,0
2012-01-10,5.0114,5.0114,5.0114,5.0114,101,0
2012-01-11,4.9443,5.0305,4.9443,4.9443,4793,0
2012-01-17,4.9826,4.9826,4.9826,4.9826,101,0
2012-01-19,5.0208,5.7504,5.0208,5.3665,9146,0
2012-01-20,5.1744,5.5778,5.1744,5.3665,2500,0
2012-01-23,5.1841,5.3665,5.1841,5.3665,205,0
2012-01-30,5.3089,5.3089,4.9727,5.1744,1301,0
2012-02-02,5.1744,5.4723,5.0208,5.0208,3541,0
2012-02-06,5.0593,5.2224,5.0593,5.0882,520,0
2012-02-07,5.1362,5.4148,5.1362,5.4148,3020,0
2012-02-08,5.6642,5.6642,5.4049,5.4049,4581,0
2012-02-09,5.4049,5.4049,5.357,5.357,419,0
2012-02-10,5.3186,5.424,5.3186,5.3186,5437,0
2012-02-13,5.5393,5.5393,5.3954,5.3954,1145,0
2012-02-14,5.4148,5.5298,5.4049,5.5298,4479,0
2012-02-15,5.549,5.549,5.4913,5.5202,2918,0
2012-02-16,5.5009,5.5009,5.3186,5.3186,2959,0
2012-02-17,5.3186,5.3378,5.3186,5.3378,728,0
2012-02-22,5.3378,5.3954,5.328,5.3761,728,0
2012-02-28,5.3186,5.3186,4.9538,4.9727,8572,0
2012-03-02,5.0784,5.261,5.0784,5.1362,939,0
2012-03-05,4.9923,4.9923,4.9923,4.9923,420,0
2012-03-08,5.0402,5.1266,5.0114,5.0114,1564,0
2012-03-09,4.9727,4.9727,4.9538,4.9538,508,0
2012-03-14,4.9538,5.0305,4.9538,4.9538,1456,0
2012-03-16,5.2705,5.28,5.0017,5.2705,4024,0
2012-03-20,5.1744,5.1938,5.0402,5.0402,4506,0
2012-03-21,5.2224,5.2322,5.0593,5.0593,419,0
2012-03-26,5.2322,5.2322,5.1649,5.1649,2293,0
2012-03-27,5.3665,5.3665,5.28,5.3475,1042,0
2012-03-29,5.1554,5.1554,5.1362,5.1554,419,0
2012-04-04,5.1938,5.328,5.0979,5.328,1021,0
2012-04-13,5.1938,5.1938,5.0979,5.0979,7291,0
2012-05-07,5.3089,5.3089,5.1457,5.1554,3853,0
2012-05-08,5.1649,5.1649,5.1554,5.1554,1145,0
2012-05-09,5.1554,5.1554,5.1554,5.1554,520,0
2012-05-11,5.1554,5.1554,5.1554,5.1554,1042,0
2012-05-14,5.1457,5.1457,5.1457,5.1457,1515,0
2012-05-18,5.328,5.3665,5.328,5.3665,895,0
2012-05-23,5.1266,5.1266,5.1266,5.1266,459,0
2012-05-24,5.0979,5.0979,5.0979,5.0979,580,0
2012-05-25,5.1074,5.1074,5.1074,5.1074,205,0
2012-05-29,5.1167,5.1266,5.05,5.05,2590,0
2012-06-01,5.0114,5.0114,5.0114,5.0114,407,0
2012-06-04,5.0402,5.0402,5.0402,5.0402,1564,0
2012-06-18,5.0784,5.0784,5.0017,5.0017,419,0
2012-06-21,5.0402,5.0402,5.0402,5.0402,205,0
2012-06-25,5.0402,5.2322,5.0402,5.2322,205,0
2012-06-27,5.2322,5.261,5.2322,5.2513,834,0
2012-07-18,5.2513,5.28,5.2513,5.28,3853,0
2012-07-24,5.2898,5.2898,5.28,5.28,2603,0
2012-07-26,5.2898,5.2898,5.2898,5.2898,704,0
2012-07-30,5.3665,5.3665,5.3665,5.3665,479,0
2012-07-31,5.3665,5.3665,5.3665,5.3665,1095,0
2012-08-02,5.3761,5.3761,5.3761,5.3761,1430,0
2012-08-03,5.4723,5.4723,5.4723,5.4723,2351,0
2012-08-08,5.2995,5.2995,5.2995,5.2995,101,0
2012-08-09,5.3857,5.3857,5.3857,5.3857,101,0
2012-08-15,5.2995,5.3857,5.2898,5.3857,419,0
2012-08-20,5.3856,5.4433,5.3856,5.4433,939,0
2012-08-23,5.3954,5.3954,5.3954,5.3954,265,0
2012-08-24,5.5202,5.6642,5.4338,5.4338,1916,0
2012-08-31,5.3475,5.3475,5.2898,5.2898,623,0
2012-09-07,5.4257,5.5105,5.4257,5.5105,419,0
2012-09-10,5.5105,5.6354,5.2995,5.328,10440,0
2012-09-11,5.4816,5.4816,5.4723,5.4723,819,0
2012-09-12,5.5682,5.5682,5.5682,5.5682,1564,0
2012-09-18,5.5874,5.5874,5.5874,5.5874,101,0
2012-09-21,5.5968,5.7793,5.5682,5.7793,558,0
2012-09-25,5.693,5.693,5.693,5.693,4570,0
2012-09-27,5.7218,6.0577,5.7218,5.8274,9999,0
2012-09-28,5.8561,5.8561,5.6544,5.6642,3563,0
2012-10-01,5.7313,5.7313,5.7313,5.7313,205,0
2012-10-03,5.5874,5.7218,5.5874,5.6354,520,0
2012-10-04,5.6064,5.6738,5.5682,5.6738,1127,0
2012-10-05,5.7121,5.7121,5.6177,5.6177,317,0
2012-10-09,5.6642,5.7889,5.6642,5.7889,2187,0
2012-10-10,5.6505,6.1442,5.6505,5.7889,3334,0
2012-10-11,5.8274,5.8274,5.8274,5.8274,317,0
2012-10-12,6.1922,6.1922,5.8658,5.9425,8749,0
2012-10-15,5.9138,6.1825,5.8561,6.1059,4122,0
2012-10-16,6.029,6.029,5.9138,6,2187,0
2012-10-17,5.9714,5.9714,5.9714,5.9714,101,0
2012-10-22,6.2305,6.2305,6.2305,6.2305,2082,0
2012-10-23,6.1442,6.1442,6.1442,6.1442,1042,0
2012-10-26,6.1442,6.1442,6.0482,6.096,1772,0
2012-11-01,6.2785,6.2785,6.0577,6.0864,2397,0
2012-11-02,6.4129,6.6049,6.096,6.4802,3934,0
2012-11-05,6.2881,6.3457,6.1922,6.2305,1606,0
2012-11-07,6.0482,6.0577,6.0482,6.0577,256,0
2012-11-08,6.1922,6.1922,6.0482,6.1922,363,0
2012-11-13,6.0001,6.0001,6,6,419,0
2012-11-14,6.0098,6.0098,6,6,2990,0
2012-11-15,5.7698,5.7698,5.549,5.6834,809,0
2012-11-16,5.5584,5.9425,5.5584,5.7601,3853,0
2012-11-19,5.885,6.4031,5.885,6.2305,5133,0
2012-11-20,6.0482,6.0482,6,6,3230,0
2012-11-21,5.9425,5.9906,5.8322,5.9906,1474,0
2012-11-26,5.9521,6.1442,5.9521,6.1442,1772,0
2012-11-29,6.2017,6.2017,6.2017,6.2017,209,0
2012-11-30,5.7698,6.154,5.7504,5.9042,8344,0
2012-12-04,6.1059,6.1634,6.096,6.096,1043,0
2012-12-05,6.1248,6.1248,6.1248,6.1248,317,0
2012-12-06,6.1155,6.1155,6.1155,6.1155,101,0
2012-12-11,6.0674,6.365,6.0674,6.3457,3541,0
2012-12-12,6.2401,6.4418,5.9809,6.1059,14854,0
2012-12-13,6.0482,6.0482,6.0482,6.0482,101,0
2012-12-14,6.0482,6.2977,6.0482,6.2977,4479,0
2012-12-20,6.3267,6.3362,6.3073,6.3362,529,0
2012-12-21,6.1922,6.1922,6.1922,6.1922,101,0
2012-12-26,6.2691,6.7201,6.2691,6.7105,1797,0
2012-12-28,6.749,6.749,6.749,6.749,419,0
2012-12-31,6.7585,7.1521,6.7585,6.7873,2918,0
2013-01-02,6.7202,6.8546,6.7202,6.8163,1458,0
2013-01-03,6.749,6.749,6.749,6.749,104,0
2013-01-04,6.9603,6.9698,6.9411,6.9603,4420,0
2013-01-07,6.6242,6.9603,6.6242,6.6242,9887,0
2013-01-08,6.4993,6.4993,6.4802,6.4802,426,0
2013-01-09,6.8353,6.8353,6.4609,6.5089,20624,0
2013-01-10,6.7298,6.7298,6.5282,6.5282,1564,0
2013-01-11,6.6049,6.6049,6.5859,6.5859,520,0
2013-01-14,6.538,6.9122,6.538,6.9122,2707,0
2013-01-15,6.9313,7.0563,6.9122,6.9122,13899,0
2013-01-16,6.9603,6.9603,6.9603,6.9603,8989,0
2013-01-17,6.8642,6.9122,6.8642,6.9122,173349,0
2013-01-22,7.104,7.104,7.104,7.104,447,0
2013-01-23,7.1041,7.3826,7.1041,7.3826,2955,0
2013-02-04,7.1234,7.1234,7.1042,7.1042,437,0
2013-02-05,7.0563,7.3826,7.0563,7.3826,834,0
2013-02-07,7.3538,7.3826,7.3538,7.3826,5208,0
2013-02-08,7.4691,7.4787,7.4498,7.4787,939,0
2013-02-14,7.1332,7.1424,7.1041,7.1424,2255,0
2013-02-25,7.1332,7.1332,7.1041,7.1041,728,0
2013-02-26,7.1234,7.1234,7.1234,7.1234,317,0
2013-02-27,7.4691,7.9011,7.4498,7.853,12140,0
2013-03-04,7.2952,7.2952,7.2952,7.2952,142,0
2013-03-05,7.3826,7.3826,7.3826,7.3826,520,0
2013-03-06,7.3634,7.5268,7.3634,7.4881,1785,0
2013-03-13,6.9794,7.7761,6.9794,7.7666,3647,0
2013-03-14,7.7572,7.7761,7.7572,7.7761,975,0
2013-03-15,7.5842,7.9587,7.5842,7.9587,301,0
2013-03-19,7.9683,7.9683,7.9683,7.9683,317,0
2013-03-20,8.1603,8.189,8.1603,8.189,1665,0
2013-03-21,8.218,8.218,8.218,8.218,317,0
2013-03-22,8.3426,8.6404,8.3426,8.6404,4609,0
2013-03-25,8.6354,8.6404,8.6354,8.6404,834,0
2013-03-26,8.7995,8.7995,8.7995,8.7995,205,0
2013-04-02,8.0835,8.7554,8.0497,8.0497,320,0
2013-04-03,7.9298,7.9489,7.8724,7.9489,1629,0
2013-04-04,7.9778,7.9778,7.9778,7.9778,101,0
2013-04-05,7.9203,7.9203,7.8723,7.8723,540,0
2013-04-09,7.8819,8.5826,7.8819,8.5826,419,0
2013-04-11,8.0949,8.1216,8.0949,8.1216,317,0
2013-05-01,8.1699,8.5059,7.8723,8.3139,2500,0
2013-05-09,7.8819,8.0738,7.8819,8.0738,438,0
2013-05-14,7.9203,7.9203,7.8723,7.8723,728,0
2013-05-15,8.0546,8.1125,8.045,8.1125,1355,0
2013-05-17,8.5635,8.602,7.6897,8.1216,1665,0
2013-05-20,8.1027,8.1411,7.8962,8.1313,3814,0
2013-05-24,8.1313,8.1313,8.0835,8.1313,1201,0
2013-05-28,8.362,8.362,8.3523,8.3523,325,0
2013-06-05,8.573,8.573,8.573,8.573,112,0
2013-06-06,8.3234,8.5154,8.3043,8.4865,1655,0
2013-06-07,8.5154,8.5154,8.5154,8.5154,112,0
2013-06-11,8.2754,8.2754,7.8242,8.0065,1145,0
2013-06-12,8.1699,8.1699,7.9203,8.0065,1561,0
2013-06-14,8.5442,9.4096,8.5442,9.2158,13775,0
2013-06-17,9.3605,9.3605,9.13,9.2158,6957,0
2013-06-18,9.3023,9.4096,9.1203,9.2742,11429,0
2013-06-19,9.312,9.4557,9.312,9.4557,317,0
2013-06-20,9.446,9.503,9.2158,9.2158,4076,0
2013-06-21,9.2158,9.571,9.2158,9.571,19165,0
2013-06-24,9.551,9.551,9.1203,9.2256,4276,0
2013-06-26,9.2256,9.571,9.2256,9.3507,1458,0
2013-06-27,9.513,9.541,9.513,9.541,4223,0
2013-07-01,9.446,9.541,9.0433,9.541,2539,0
2013-07-02,9.3605,9.446,9.312,9.3408,1747,0
2013-07-03,9.3605,9.3605,8.8899,9.3312,1552,0
2013-07-05,9.3605,9.3605,9.2158,9.2643,4232,0
2013-07-08,9.4831,9.4926,9.4557,9.4557,1604,0
2013-07-09,9.637,9.637,9.3705,9.3705,575,0
2013-07-10,9.4187,9.4187,9.4096,9.4096,1087,0
2013-07-11,9.541,9.541,9.3705,9.541,2750,0
2013-07-12,9.4096,9.4096,9.4096,9.4096,101,0
2013-07-15,9.446,9.541,9.446,9.541,4030,0
2013-07-16,9.523,9.609,9.3605,9.551,2570,0
2013-07-17,9.656,9.656,9.4557,9.4557,419,0
2013-07-18,9.525,9.541,9.525,9.541,317,0
2013-07-19,9.551,9.551,9.541,9.541,317,0
2013-07-22,9.551,9.551,9.4246,9.4246,1564,0
2013-07-23,9.581,9.715,9.4646,9.4646,15160,0
2013-07-24,9.4557,9.4646,8.6595,9.3605,2119,0
2013-07-25,9.4371,9.4371,9.2934,9.2934,704,0
2013-07-29,9.551,9.551,8.8805,8.8899,8864,0
2013-07-30,9.0724,9.0724,8.669,8.8805,8760,0
2013-07-31,8.9282,9.4096,8.9282,9.3806,4297,0
2013-08-01,9.571,9.6,9.3705,9.513,1485,0
2013-08-02,9.3894,9.3894,9.3894,9.3894,101,0
2013-08-05,9.561,9.569,9.503,9.569,419,0
2013-08-06,9.571,9.6,9.4886,9.6,3283,0
2013-08-07,9.6,9.6,9.6,9.6,205,0
2013-08-08,9.59,9.6,9.513,9.513,1617,0
2013-08-09,9.513,9.6,9.513,9.541,934,0
2013-08-12,9.523,9.529,9.513,9.529,1250,0
2013-08-13,9.58,9.58,9.3894,9.3894,1145,0
2013-08-14,9.3705,9.561,9.3705,9.561,2603,0
2013-08-15,9.4096,9.571,9.4096,9.571,205,0
2013-08-20,9.541,9.571,9.541,9.542,6730,0
2013-08-21,9.4741,9.6,9.4741,9.6,205,0
2013-08-23,9.58,9.6,9.58,9.59,1772,0
2013-08-26,9.513,9.6,9.4096,9.6,4793,0
2013-08-27,9.513,9.754,9.513,9.537,4168,0
2013-08-29,9.513,9.536,9.4106,9.4741,6146,0
2013-08-30,9.4831,9.4831,9.4831,9.4831,623,0
2013-09-03,9.551,9.551,9.4557,9.4557,317,0
2013-09-04,9.609,9.609,9.4276,9.4646,3334,0
2013-09-05,9.4646,9.4646,9.4646,9.4646,101,0
2013-09-06,9.532,9.744,9.4276,9.695,9134,0
2013-09-09,9.695,9.705,9.6,9.705,9792,0
2013-09-10,9.744,9.774,9.446,9.446,17084,0
2013-09-11,9.6,9.695,9.4741,9.6,1981,0
2013-09-12,9.503,9.695,9.503,9.685,1979,0
2013-09-13,9.675,9.675,9.675,9.675,317,0
2013-09-16,9.695,9.754,9.618,9.754,15484,0
2013-09-17,9.695,9.695,9.656,9.656,2397,0
2013-09-18,9.59,9.744,9.551,9.744,12238,0
2013-09-19,9.561,9.695,9.561,9.695,2189,0
2013-09-20,9.695,10.262,9.695,10.262,1900,0
2013-09-23,9.889,9.889,9.744,9.744,1591,0
2013-09-24,9.744,9.744,9.744,9.744,101,0
2013-09-25,9.861,9.861,9.861,9.861,317,0
2013-09-26,9.936,9.936,9.823,9.87,4479,0
2013-09-27,9.851,9.936,9.754,9.841,13542,0
2013-09-30,9.889,9.889,9.861,9.87,6354,0
2013-10-01,9.861,10.032,9.861,10.032,4270,0
2013-10-02,9.956,9.956,9.87,9.88,2918,0
2013-10-03,9.841,9.841,9.618,9.695,5416,0
2013-10-04,9.841,10.032,9.841,9.984,6252,0
2013-10-07,10.003,10.32,10.003,10.137,8852,0
2013-10-08,10.013,10.282,9.984,10.127,16564,0
2013-10-09,10.137,10.147,10.127,10.137,10835,0
2013-10-10,10.561,10.581,10.368,10.416,1999319,0
2013-10-11,10.416,10.463,10.416,10.463,236139,0
2013-10-14,10.463,10.463,10.416,10.444,97914,0
2013-10-15,10.444,10.444,10.272,10.368,172287,0
2013-10-16,10.378,10.378,10.32,10.32,185307,0
2013-10-17,10.32,10.34,10.302,10.32,74479,0
2013-10-18,10.311,10.34,10.292,10.292,86144,0
2013-10-21,10.34,10.34,10.302,10.34,32500,0
2013-10-22,10.311,10.359,10.282,10.32,21979,0
2013-10-23,10.33,10.426,10.32,10.388,104267,0
2013-10-24,10.33,10.444,10.33,10.444,43541,0
2013-10-25,10.378,10.473,10.378,10.473,39998,0
2013-10-28,10.426,10.454,10.368,10.397,37604,0
2013-10-29,10.426,10.444,10.368,10.435,58853,0
2013-10-30,10.435,10.435,10.359,10.416,50103,0
2013-10-31,10.407,10.407,10.349,10.378,31938,0
2013-11-01,10.368,10.388,10.349,10.368,40311,0
2013-11-04,10.378,10.397,10.359,10.368,25519,0
2013-11-05,10.33,10.368,10.33,10.349,19166,0
2013-11-06,10.368,10.368,10.34,10.367,30680,0
2013-11-07,10.33,10.368,10.253,10.272,12813,0
2013-11-08,10.225,10.368,10.225,10.253,24342,0
2013-11-11,10.253,10.32,10.244,10.311,51039,0
2013-11-12,10.272,10.311,10.272,10.272,26250,0
2013-11-13,10.272,10.311,10.272,10.302,22292,0
2013-11-14,10.311,10.32,10.272,10.302,28126,0
2013-11-15,10.272,10.292,10.272,10.282,20469,0
2013-11-18,10.302,10.311,10.175,10.175,24479,0
2013-11-19,10.195,10.215,10.108,10.166,54478,0
2013-11-20,10.127,10.185,10.118,10.185,6250,0
2013-11-21,10.185,10.195,10.081,10.195,25061,0
2013-11-22,10.195,10.195,10.147,10.175,53125,0
2013-11-25,10.127,10.175,10.127,10.137,27994,0
2013-11-26,10.156,10.225,10.156,10.166,7187,0
2013-11-27,10.175,10.195,10.147,10.195,48337,0
2013-11-29,10.195,10.292,10.194,10.292,55604,0
2013-12-02,10.292,10.32,10.253,10.272,8118,0
2013-12-03,10.272,10.272,10.234,10.244,6875,0
2013-12-04,10.262,10.262,10.156,10.156,35000,0
2013-12-05,10.175,10.225,10.175,10.175,2815,0
2013-12-06,10.185,10.225,10.175,10.175,6456,0
2013-12-09,10.175,10.175,10.127,10.137,28852,0
2013-12-10,10.156,10.32,10.118,10.175,46666,0
2013-12-11,10.175,10.311,10.166,10.253,13409,0
2013-12-12,10.195,10.253,10.195,10.205,7396,0
2013-12-16,10.225,10.302,10.225,10.292,136247,0
2013-12-17,10.311,10.311,10.282,10.282,2707,0
2013-12-18,10.272,10.388,10.272,10.33,76736,0
2013-12-19,10.33,10.359,10.32,10.32,9318,0
2013-12-20,10.33,10.407,10.32,10.378,26562,0
2013-12-23,10.368,10.397,10.368,10.368,8852,0
2013-12-24,10.368,10.407,10.368,10.407,24117,0
2013-12-26,10.368,10.407,10.368,10.407,60624,0
2013-12-27,10.368,10.407,10.368,10.388,55050,0
2013-12-30,10.397,10.397,10.156,10.272,8438,0
2013-12-31,10.282,10.397,10.272,10.359,27395,0
2014-01-02,10.32,10.32,10.282,10.282,4985,0
2014-01-03,10.32,10.32,10.282,10.282,831,0
2014-01-06,10.302,10.32,10.175,10.248,1414,0
2014-01-07,10.244,10.32,10.244,10.282,4581,0
2014-01-08,10.234,10.282,10.234,10.272,12708,0
2014-01-09,10.272,10.282,10.185,10.185,22393,0
2014-01-10,10.253,10.302,10.185,10.302,3524,0
2014-01-13,10.311,10.311,10.185,10.292,18749,0
2014-01-14,10.244,10.244,10.205,10.244,5426,0
2014-01-15,10.225,10.272,10.205,10.253,15729,0
2014-01-16,10.205,10.253,10.195,10.195,6146,0
2014-01-17,10.195,10.234,10.195,10.234,7396,0
2014-01-21,10.225,10.234,10.175,10.234,4064,0
2014-01-22,10.175,10.215,10.127,10.175,16513,0
2014-01-23,10.205,10.262,10.175,10.215,7604,0
2014-01-24,10.195,10.195,10.1,10.108,17710,0
2014-01-28,10.118,10.225,10.108,10.147,7604,0
2014-01-29,10.137,10.137,10.081,10.081,5489,0
2014-01-31,10.1,10.1,10.081,10.09,24688,0
2014-02-03,10.082,10.084,10.051,10.061,47426,0
2014-02-04,10.081,10.081,10.061,10.061,23154,0
2014-02-05,10.061,10.127,10.061,10.127,9875,0
2014-02-06,10.138,10.138,10.107,10.127,4291,0
2014-02-07,10.147,10.195,10.124,10.166,42472,0
2014-02-10,10.09,10.175,10.071,10.175,28646,0
2014-02-11,10.175,10.175,10.061,10.127,4551,0
2014-02-12,10.1,10.127,10.051,10.051,5734,0
2014-02-13,10.081,10.081,10.041,10.081,2502,0
2014-02-14,10.081,10.127,10.032,10.032,5510,0
2014-02-18,10.099,10.166,10.099,10.127,15016,0
2014-02-19,10.156,10.175,10.081,10.1,9921,0
2014-02-20,10.09,10.272,10.09,10.253,46218,0
2014-02-21,10.171,10.407,10.171,10.397,101711,0
2014-02-24,10.416,10.416,10.32,10.34,3964,0
2014-02-25,10.359,10.388,10.32,10.32,22780,0
2014-02-26,10.349,10.359,10.32,10.32,15333,0
2014-02-27,10.272,10.32,10.272,10.32,3721,0
2014-02-28,10.234,10.32,10.234,10.319,7194,0
2014-03-03,10.302,10.311,10.198,10.302,789,0
2014-03-04,10.234,10.32,10.234,10.32,39449,0
2014-03-05,10.262,10.32,10.262,10.32,2025,0
2014-03-06,10.32,10.32,10.262,10.281,28203,0
2014-03-07,10.262,10.32,10.262,10.32,4260,0
2014-03-10,10.282,10.282,10.272,10.282,8859,0
2014-03-11,10.272,10.302,10.268,10.272,4042,0
2014-03-12,10.225,10.272,10.225,10.225,7922,0
2014-03-13,10.185,10.261,10.185,10.225,30708,0
2014-03-14,10.195,10.225,10.185,10.185,20525,0
2014-03-17,10.225,10.225,10.185,10.215,34442,0
2014-03-18,10.215,10.272,10.195,10.244,141423,0
2014-03-19,10.252,10.253,10.208,10.234,11505,0
2014-03-20,10.234,10.234,10.173,10.234,28382,0
2014-03-21,10.215,10.234,10.215,10.225,24547,0
2014-03-24,10.225,10.225,10.215,10.215,28284,0
2014-03-25,10.225,10.225,10.215,10.215,86314,0
2014-03-26,10.215,10.215,10.156,10.185,65623,0
2014-03-27,10.185,10.195,10.166,10.166,56988,0
2014-03-28,10.195,10.205,10.156,10.195,80658,0
2014-03-31,10.195,10.225,10.156,10.225,57836,0
2014-04-01,10.225,10.225,10.215,10.225,28287,0
2014-04-02,10.234,10.272,10.205,10.262,13947,0
2014-04-03,10.272,10.349,10.262,10.282,17412,0
2014-04-04,10.272,10.34,10.225,10.225,28559,0
2014-04-07,10.262,10.302,10.262,10.272,5092,0
2014-04-08,10.262,10.368,10.262,10.272,20294,0
2014-04-09,10.33,10.407,10.302,10.302,11242,0
2014-04-10,10.368,10.407,10.272,10.282,24765,0
2014-04-11,10.32,10.32,10.234,10.234,7983,0
2014-04-14,10.244,10.349,10.244,10.262,5618,0
2014-04-15,10.302,10.34,10.282,10.311,25324,0
2014-04-16,10.32,10.426,10.32,10.416,53053,0
2014-04-17,10.368,10.416,10.368,10.407,3939,0
2014-04-21,10.407,10.463,10.407,10.435,8517,0
2014-04-22,10.435,10.444,10.407,10.416,15231,0
2014-04-23,10.416,10.454,10.407,10.444,10940,0
2014-04-24,10.407,10.444,10.407,10.435,2022,0
2014-04-25,10.408,10.408,10.349,10.368,15283,0
2014-04-28,10.349,10.388,10.349,10.368,4375,0
2014-04-29,10.388,10.388,10.33,10.388,11425,0
2014-04-30,10.378,10.397,10.349,10.378,8485,0
2014-05-01,10.378,10.454,10.359,10.359,4100,0
2014-05-02,10.444,10.444,10.349,10.368,1172,0
2014-05-05,10.435,10.444,10.388,10.416,3313,0
2014-05-06,10.416,10.416,10.388,10.388,2703,0
2014-05-07,10.416,10.416,10.359,10.359,5045,0
2014-05-08,10.359,10.416,10.225,10.225,1642,0
2014-05-09,10.292,10.416,10.292,10.349,6437,0
2014-05-12,10.378,10.416,10.359,10.368,3597,0
2014-05-13,10.378,10.416,10.225,10.225,6191,0
2014-05-14,10.32,10.407,10.32,10.378,9996,0
2014-05-15,10.416,10.426,10.368,10.368,5730,0
2014-05-16,10.272,10.378,10.272,10.378,8096,0
2014-05-19,10.397,10.416,10.33,10.397,10016,0
2014-05-20,10.391,10.391,10.311,10.388,5211,0
2014-05-21,10.407,10.407,10.368,10.388,3754,0
2014-05-22,10.407,10.407,10.311,10.311,2826,0
2014-05-23,10.407,10.407,10.388,10.388,2297,0
2014-05-27,10.346,10.407,10.346,10.407,930,0
2014-05-28,10.407,10.416,10.378,10.416,1089,0
2014-05-29,10.378,10.407,10.349,10.397,5028,0
2014-05-30,10.397,10.407,10.368,10.397,6885,0
2014-06-02,10.388,10.416,10.33,10.33,2437,0
2014-06-03,10.378,10.416,10.34,10.34,4203,0
2014-06-04,10.407,10.407,10.397,10.407,636,0
2014-06-05,10.416,10.416,10.368,10.397,3196,0
2014-06-06,10.378,10.378,10.32,10.378,11495,0
2014-06-09,10.378,10.463,10.368,10.463,21229,0
2014-06-10,10.463,10.483,10.416,10.483,10416,0
2014-06-11,10.483,10.542,10.454,10.523,12367,0
2014-06-12,10.571,10.571,10.483,10.542,2164,0
2014-06-13,10.483,10.571,10.483,10.503,1650,0
2014-06-16,10.552,10.571,10.503,10.552,1739,0
2014-06-17,10.571,10.591,10.523,10.591,16085,0
2014-06-18,10.61,10.937,10.61,10.781,3942,0
2014-06-19,11.031,11.031,10.771,10.771,1197,0
2014-06-20,10.771,10.907,10.771,10.907,1864,0
2014-06-23,10.907,10.937,10.839,10.937,1225,0
2014-06-24,10.956,10.956,10.888,10.927,1714,0
2014-06-25,10.994,10.994,10.974,10.974,452,0
2014-06-26,11.07,11.436,10.964,11.225,27675,0
2014-06-27,11.398,11.54,11.07,11.176,12295,0
2014-06-30,11.254,11.303,11.08,11.08,4003,0
2014-07-01,11.09,11.138,11.023,11.128,3684,0
2014-07-02,11.303,11.303,11.08,11.185,3114,0
2014-07-03,11.205,11.264,11.113,11.264,2658,0
2014-07-07,10.956,11.264,10.956,11.254,4627,0
2014-07-08,11.225,11.264,11.031,11.235,6114,0
2014-07-09,11.128,11.215,11.094,11.215,4236,0
2014-07-10,11.215,11.254,10.974,11.235,6567,0
2014-07-11,11.148,11.264,11.04,11.254,4642,0
2014-07-14,11.205,11.254,11.182,11.244,5243,0
2014-07-15,11.129,11.215,11.129,11.215,12118,0
2014-07-16,11.205,11.244,11.128,11.244,2831,0
2014-07-17,11.244,11.244,11.128,11.244,11001,0
2014-07-18,11.244,11.254,11.205,11.225,7260,0
2014-07-21,11.205,11.244,11.128,11.244,10534,0
2014-07-22,11.138,11.244,11.128,11.195,4840,0
2014-07-23,11.225,11.235,11.128,11.138,9794,0
2014-07-24,11.176,11.215,11.118,11.128,4651,0
2014-07-25,11.215,11.215,11.118,11.215,1447,0
2014-07-28,11.215,11.215,11.118,11.215,578,0
2014-07-29,11.205,11.215,11.205,11.215,5410,0
2014-07-30,11.244,11.264,11.235,11.254,9140,0
2014-07-31,11.205,11.264,11.118,11.167,2310,0
2014-08-01,11.118,11.254,11.08,11.08,5437,0
2014-08-04,11.235,11.235,11.08,11.148,2555,0
2014-08-05,11.07,11.215,11.07,11.08,3597,0
2014-08-06,11.215,11.215,11.07,11.205,4077,0
2014-08-07,11.128,11.167,11.128,11.131,1042,0
2014-08-08,11.215,11.215,11.128,11.167,2190,0
2014-08-11,11.215,11.215,11.118,11.156,1772,0
2014-08-12,11.167,11.215,11.08,11.205,3052,0
2014-08-13,11.215,11.215,11.083,11.118,64555,0
2014-08-14,11.08,11.215,11.023,11.167,108656,0
2014-08-15,11.167,11.361,11.167,11.361,25093,0
2014-08-18,11.638,11.638,11.322,11.322,2579,0
2014-08-22,11.493,11.575,11.446,11.55,19031,0
2014-08-25,11.55,11.55,11.409,11.55,8943,0
2014-08-26,11.531,11.55,11.512,11.55,5232,0
2014-08-27,11.599,11.599,11.464,11.55,6390,0
2014-08-28,11.58,11.603,11.381,11.55,13858,0
2014-08-29,11.54,11.55,11.54,11.54,5426,0
2014-09-02,11.55,11.618,11.55,11.608,16120,0
2014-09-03,11.648,11.774,11.57,11.774,6548,0
2014-09-04,11.755,11.755,11.677,11.755,7722,0
2014-09-05,11.755,11.755,11.658,11.677,11489,0
2014-09-08,11.668,11.677,11.618,11.638,17219,0
2014-09-09,11.628,11.774,11.56,11.56,7638,0
2014-09-10,11.56,11.638,11.417,11.493,3415,0
2014-09-11,11.677,11.677,11.37,11.474,8991,0
2014-09-12,11.56,11.58,11.387,11.387,7576,0
2014-09-15,11.38,11.474,11.253,11.38,3868,0
2014-09-16,11.34,11.427,11.253,11.253,2356,0
2014-09-17,11.417,11.658,11.272,11.522,15127,0
2014-09-18,11.599,11.823,11.599,11.784,15898,0
2014-09-19,11.823,11.823,11.687,11.707,4783,0
2014-09-22,11.804,11.804,11.697,11.745,2925,0
2014-09-23,11.745,11.794,11.745,11.794,5321,0
2014-09-24,11.737,11.784,11.727,11.774,1865,0
2014-09-25,11.784,11.784,11.727,11.737,6660,0
2014-09-26,11.764,11.764,11.599,11.623,3822,0
2014-09-29,11.58,11.687,11.58,11.59,1562,0
2014-09-30,11.58,11.804,11.58,11.804,6686,0
2014-10-01,11.55,11.804,11.55,11.794,11528,0
2014-10-02,11.794,11.804,11.794,11.804,661,0
2014-10-03,11.774,11.804,11.774,11.804,3152,0
2014-10-06,11.804,11.804,11.745,11.804,4439,0
2014-10-07,11.745,11.852,11.745,11.817,3260,0
2014-10-08,11.842,11.852,11.677,11.833,2218,0
2014-10-09,11.697,11.737,11.677,11.707,2311,0
2014-10-10,11.794,11.794,11.794,11.794,154,0
2014-10-13,11.644,11.717,11.644,11.678,27632,0
2014-10-14,11.774,11.774,11.58,11.677,14612,0
2014-10-15,11.522,11.603,11.436,11.436,15107,0
2014-10-16,11.54,11.717,11.436,11.697,2293,0
2014-10-17,11.717,11.717,11.51,11.531,2105,0
2014-10-20,11.658,11.717,11.638,11.677,31663,0
2014-10-21,11.618,11.707,11.618,11.707,2131,0
2014-10-22,11.717,11.717,11.717,11.717,642,0
2014-10-24,11.707,11.774,11.677,11.717,10515,0
2014-10-27,11.677,11.764,11.677,11.717,3218,0
2014-10-28,11.697,11.727,11.668,11.677,40157,0
2014-10-29,11.679,11.764,11.679,11.745,672,0
2014-10-30,11.727,11.764,11.727,11.727,934,0
2014-10-31,11.774,11.774,11.668,11.707,1556,0
2014-11-03,11.707,11.717,11.707,11.717,222,0
2014-11-04,11.668,11.717,11.668,11.677,1450,0
2014-11-05,11.764,11.764,11.755,11.755,315,0
2014-11-06,11.755,11.755,11.668,11.727,15102,0
2014-11-07,11.677,11.717,11.677,11.687,75654,0
2014-11-10,11.707,11.717,11.668,11.668,7118,0
2014-11-11,11.677,11.707,11.668,11.697,6865,0
2014-11-12,11.707,11.717,11.697,11.697,4758,0
2014-11-13,11.717,11.727,11.677,11.677,28979,0
2014-11-14,11.727,11.727,11.668,11.668,4533,0
2014-11-17,11.727,11.727,11.678,11.707,2648,0
2014-11-18,11.677,11.717,11.58,11.687,93826,0
2014-11-19,11.687,11.774,11.677,11.717,29933,0
2014-11-20,11.727,11.764,11.727,11.755,9870,0
2014-11-21,11.764,11.774,11.727,11.727,15407,0
2014-11-24,11.764,11.794,11.727,11.774,17076,0
2014-11-25,11.727,11.804,11.727,11.804,4345,0
2014-11-26,11.784,11.814,11.784,11.794,1956,0
2014-11-28,11.814,11.814,11.737,11.773,4041,0
2014-12-01,11.804,11.804,11.727,11.764,1535,0
2014-12-02,11.784,11.784,11.717,11.737,1492,0
2014-12-03,11.774,11.784,11.717,11.737,33805,0
2014-12-04,11.784,11.814,11.774,11.814,4239,0
2014-12-05,11.755,11.755,11.717,11.755,1692,0
2014-12-08,11.804,11.804,11.774,11.774,748,0
2014-12-09,11.755,11.794,11.755,11.794,2275,0
2014-12-10,11.804,11.804,11.764,11.804,998,0
2014-12-11,11.804,11.852,11.804,11.833,44544,0
2014-12-12,11.755,11.833,11.707,11.764,5996,0
2014-12-15,11.74,11.833,11.74,11.764,4627,0
2014-12-16,11.737,11.784,11.727,11.727,3589,0
2014-12-17,11.784,11.804,11.745,11.804,2392,0
2014-12-18,11.727,11.804,11.727,11.764,2149,0
2014-12-19,11.804,11.804,11.707,11.727,3824,0
2014-12-22,11.755,11.764,11.707,11.755,8811,0
2014-12-23,11.755,11.804,11.755,11.755,6418,0
2014-12-24,11.774,11.774,11.707,11.707,1552,0
2014-12-26,11.755,11.755,11.745,11.755,591,0
2014-12-29,11.755,11.804,11.755,11.804,8756,0
2014-12-30,11.804,11.852,11.794,11.852,2552,0
2014-12-31,11.833,12.092,11.833,12.092,6435,0
2015-01-02,11.93,11.93,11.774,11.881,5848,0
2015-01-05,11.871,11.871,11.764,11.871,2079,0
2015-01-06,11.862,11.862,11.755,11.755,5565,0
2015-01-07,11.727,11.9,11.707,11.842,16714,0
2015-01-08,11.852,11.862,11.804,11.852,5504,0
2015-01-09,11.842,11.852,11.804,11.852,2367,0
2015-01-12,11.764,11.833,11.764,11.814,2119,0
2015-01-13,11.852,11.852,11.755,11.755,4373,0
2015-01-14,11.755,11.833,11.755,11.833,2039,0
2015-01-15,11.778,11.797,11.774,11.774,3764,0
2015-01-16,11.755,11.755,11.658,11.755,73256,0
2015-01-20,11.814,11.814,11.737,11.737,1757,0
2015-01-21,11.745,11.794,11.717,11.717,65120,0
2015-01-22,11.784,11.794,11.737,11.794,1699,0
2015-01-23,11.737,11.784,11.737,11.784,721,0
2015-01-26,11.737,11.842,11.727,11.794,10482,0
2015-01-27,11.755,11.862,11.755,11.862,11996,0
2015-01-28,11.764,11.764,11.737,11.745,7399,0
2015-01-29,11.707,11.852,11.707,11.833,5049,0
2015-01-30,11.804,11.842,11.755,11.769,7545,0
2015-02-02,11.717,11.794,11.717,11.764,952,0
2015-02-03,11.764,11.794,11.764,11.794,690,0
2015-02-04,11.794,11.862,11.784,11.852,3971,0
2015-02-05,11.852,11.852,11.804,11.852,3809,0
2015-02-06,11.833,11.837,11.833,11.833,828,0
2015-02-09,11.833,11.842,11.814,11.833,2174,0
2015-02-11,11.833,11.833,11.833,11.833,365,0
2015-02-12,11.774,11.833,11.774,11.833,618,0
2015-02-13,11.791,11.852,11.791,11.823,1319,0
2015-02-17,11.814,11.833,11.804,11.823,6931,0
2015-02-18,11.804,11.833,11.804,11.833,33184,0
2015-02-19,11.804,11.833,11.794,11.794,6718,0
2015-02-20,11.833,11.833,11.794,11.823,2127,0
2015-02-23,11.823,11.823,11.774,11.774,3377,0
2015-02-24,11.823,11.833,11.755,11.823,4704,0
2015-02-25,11.823,11.833,11.764,11.794,15507,0
2015-02-26,11.804,11.842,11.804,11.842,3227,0
2015-02-27,11.804,11.852,11.804,11.852,22807,0
2015-03-02,11.852,12.043,11.852,12.043,7441,0
2015-03-03,11.996,12.043,11.986,12.033,5376,0
2015-03-04,12.015,12.063,12.015,12.053,6187,0
2015-03-05,12.063,12.063,12.025,12.063,7217,0
2015-03-06,12.015,12.073,12.015,12.063,5363,0
2015-03-09,12.033,12.063,12.025,12.025,4434,0
2015-03-10,12.025,12.111,12.025,12.083,14847,0
2015-03-11,12.111,12.111,12.063,12.083,5980,0
2015-03-12,12.111,12.121,12.083,12.111,54550,0
2015-03-13,12.121,12.121,12.073,12.121,5671,0
2015-03-16,12.121,12.121,12.033,12.111,3816,0
2015-03-17,12.121,12.121,12.025,12.025,3816,0
2015-03-18,12.092,12.22,12.073,12.073,6290,0
2015-03-19,12.131,12.151,12.121,12.151,8043,0
2015-03-20,12.161,12.258,12.151,12.151,28769,0
2015-03-23,12.19,12.229,12.18,12.22,2270,0
2015-03-24,12.22,12.298,12.22,12.278,5260,0
2015-03-25,12.268,12.278,12.268,12.268,3404,0
2015-03-26,12.258,12.278,12.239,12.278,9591,0
2015-03-27,12.258,12.385,12.258,12.317,28872,0
2015-03-30,12.298,12.317,12.239,12.239,3816,0
2015-03-31,12.355,12.355,12.298,12.317,1547,0
2015-04-01,12.288,12.308,12.288,12.308,2373,0
2015-04-02,12.298,12.346,12.298,12.336,24232,0
2015-04-06,12.317,12.346,12.298,12.298,3506,0
2015-04-07,12.317,12.327,12.298,12.317,3171,0
2015-04-08,12.298,12.336,12.278,12.327,4227,0
2015-04-09,12.327,12.336,12.317,12.336,1827,0
2015-04-10,12.336,12.462,12.327,12.443,6496,0
2015-04-13,12.414,12.462,12.385,12.424,3506,0
2015-04-14,12.462,12.792,12.414,12.578,6392,0
2015-04-15,12.587,12.792,12.53,12.694,4520,0
2015-04-16,12.655,12.713,12.635,12.713,4130,0
2015-04-17,12.635,12.635,12.606,12.606,4642,0
2015-04-20,12.684,12.713,12.587,12.615,6219,0
2015-04-21,12.625,12.694,12.492,12.501,4706,0
2015-04-22,12.522,12.606,12.521,12.606,14530,0
2015-04-23,12.615,12.655,12.606,12.625,1443,0
2015-04-24,12.53,12.635,12.521,12.55,2807,0
2015-04-27,12.53,12.655,12.53,12.578,1548,0
2015-05-01,12.521,12.521,12.521,12.521,101,0
2015-05-04,12.511,12.713,12.511,12.713,313,0
2015-05-05,12.713,12.713,12.511,12.606,4536,0
2015-05-06,12.597,12.606,12.587,12.606,1149,0
2015-05-07,12.606,12.606,12.606,12.606,678,0
2015-05-08,12.625,12.625,12.606,12.606,32482,0
2015-05-12,12.55,12.606,12.55,12.606,704,0
2015-05-13,12.606,12.606,12.54,12.606,617,0
2015-05-14,12.597,12.606,12.578,12.578,5879,0
2015-05-15,12.578,12.587,12.521,12.578,1383,0
2015-05-18,12.587,12.606,12.587,12.597,4506,0
2015-05-19,12.574,12.578,12.554,12.554,1095,0
2015-05-20,12.597,12.606,12.587,12.606,158799,0
2015-05-27,12.606,12.742,12.606,12.625,219431,0
2015-05-28,12.742,12.742,12.742,12.742,506,0
2015-05-29,12.752,12.752,12.703,12.752,1857,0
2015-06-01,12.752,12.752,12.752,12.752,314,0
2015-06-02,12.85,12.85,12.675,12.85,113769,0
2015-06-03,12.899,13.145,12.741,13.037,11798,0
2015-06-04,13.027,13.174,13.007,13.047,17597,0
2015-06-05,13.027,13.047,12.751,13.047,8545,0
2015-06-08,13.115,13.665,13.115,13.498,23597,0
2015-06-09,13.498,13.617,13.43,13.518,22117,0
2015-06-10,13.518,13.735,13.47,13.577,22239,0
2015-06-11,13.607,13.617,13.489,13.528,18068,0
2015-06-12,13.577,13.597,13.312,13.587,14239,0
2015-06-15,13.538,13.861,13.47,13.775,44448,0
2015-06-16,13.842,13.861,13.735,13.794,28176,0
2015-06-17,13.636,13.794,13.43,13.715,149113,0
2015-06-18,13.804,14.344,13.656,14.176,37635,0
2015-06-19,14.216,14.256,13.765,14.186,248794,0
2015-06-22,14.088,14.226,14.088,14.226,64792,0
2015-06-23,14.236,14.266,13.921,14.246,4991,0
2015-06-24,14.276,14.403,14.01,14.04,16884,0
2015-06-25,14.206,14.304,14.05,14.304,11393,0
2015-06-26,14.304,14.492,14.256,14.256,33159,0
2015-06-29,14.226,14.256,14.138,14.226,38346,0
2015-06-30,14.266,14.304,14.076,14.256,46898,0
2015-07-01,14.196,14.344,14.196,14.276,253067,0
2015-07-02,14.295,14.344,14.078,14.334,8951,0
2015-07-06,14.295,14.531,14.05,14.531,11393,0
2015-07-07,14.482,14.59,14.176,14.354,64080,0
2015-07-08,14.403,14.502,14.108,14.443,17801,0
2015-07-09,14.57,14.6,14.541,14.6,13428,0
2015-07-10,14.628,14.698,14.541,14.648,11393,0
2015-07-13,14.668,14.795,14.443,14.658,16377,0
2015-07-14,14.747,14.747,14.57,14.747,23085,0
2015-07-15,14.628,14.747,14.6,14.628,7325,0
2015-07-16,14.727,14.757,14.648,14.648,15155,0
2015-07-17,14.678,14.757,14.59,14.698,11393,0
2015-07-20,14.795,14.795,14.668,14.775,6307,0
2015-07-21,14.747,14.785,14.6,14.757,12919,0
2015-07-22,14.6,14.795,14.59,14.775,8137,0
2015-07-23,14.775,14.845,14.775,14.775,12307,0
2015-07-24,14.767,14.805,14.698,14.767,4272,0
2015-07-27,14.688,14.805,14.57,14.747,6509,0
2015-07-28,14.747,14.747,14.295,14.393,11393,0
2015-07-29,14.443,14.6,14.364,14.453,33463,0
2015-07-30,14.462,14.727,14.256,14.717,6713,0
2015-07-31,14.61,14.737,14.334,14.462,8747,0
2015-08-03,14.354,14.521,14.256,14.324,40225,0
2015-08-04,14.314,14.384,14.295,14.295,4069,0
2015-08-05,14.286,14.384,14.286,14.364,8137,0
2015-08-06,14.364,14.403,14.344,14.364,3949,0
2015-08-07,14.334,14.374,14.286,14.304,11393,0
2015-08-10,14.354,14.531,14.286,14.286,4984,0
2015-08-11,14.286,14.314,14.206,14.236,22397,0
2015-08-12,14.196,14.246,13.861,14.068,20852,0
2015-08-13,14.059,14.246,14.059,14.216,14748,0
2015-08-14,14.246,14.246,14.157,14.157,6816,0
2015-08-17,14.138,14.286,14.138,14.157,2542,0
2015-08-18,14.128,14.551,14.128,14.403,25529,0
2015-08-19,14.344,14.502,14.344,14.393,11290,0
2015-08-20,14.384,14.502,14.256,14.256,5085,0
2015-08-21,14.216,14.354,14.078,14.167,5594,0
2015-08-24,14.118,14.157,13.961,14,3383,0
2015-08-25,13.981,14.167,13.961,13.981,4171,0
2015-08-26,14.02,14.05,13.961,14.01,23700,0
2015-08-27,14.03,14.03,13.725,13.941,59402,0
2015-08-28,13.804,14.05,13.804,13.931,2542,0
2015-08-31,13.901,14.266,13.901,14.266,2442,0
2015-09-01,14.088,14.492,14.088,14.423,1220,0
2015-09-02,14.443,14.443,14.068,14.068,8545,0
2015-09-03,14.068,14.246,14.068,14.236,7918,0
2015-09-04,14.138,14.176,14.03,14.176,4466,0
2015-09-08,14.216,14.216,13.557,13.803,15630,0
2015-09-09,13.842,14.138,13.842,13.871,3045,0
2015-09-10,14.118,14.365,13.901,14.098,8412,0
2015-09-11,13.981,14.256,13.981,14.088,5888,0
2015-09-14,14.088,14.532,14.088,14.394,10048,0
2015-09-15,14.404,14.522,14.404,14.493,66993,0
2015-09-16,14.434,14.483,14.216,14.216,4670,0
2015-09-17,14.236,14.579,14.078,14.404,12070,0
2015-09-18,14.305,14.305,13.891,13.911,64960,0
2015-09-21,13.961,14.176,13.951,14.03,5481,0
2015-09-22,14,14.581,14,14.108,6191,0
2015-09-23,14.186,14.454,14.068,14.088,2906,0
2015-09-24,14.059,14.276,14.059,14.088,6588,0
2015-09-25,14.118,14.463,14.088,14.216,13601,0
2015-09-28,14.186,14.365,14.176,14.186,26067,0
2015-09-29,14.196,14.444,14.186,14.186,36540,0
2015-09-30,14.286,14.286,14.186,14.196,8221,0
2015-10-01,14.186,14.286,14.167,14.286,7002,0
2015-10-02,14.167,14.295,14.167,14.226,5176,0
2015-10-05,14.345,14.493,14.186,14.226,4601,0
2015-10-06,14.345,14.355,14.196,14.345,1725,0
2015-10-07,14.424,14.581,14.335,14.473,4061,0
2015-10-08,14.463,14.581,14.216,14.404,5380,0
2015-10-09,14.266,14.581,14.266,14.581,15326,0
2015-10-12,14.561,14.581,14.345,14.571,10519,0
2015-10-13,14.286,14.512,14.286,14.434,3755,0
2015-10-14,14.434,14.503,14.434,14.444,1725,0
2015-10-15,14.512,14.571,14.444,14.512,3654,0
2015-10-16,14.571,14.581,14.444,14.444,708,0
2015-10-19,14.454,14.547,14.434,14.493,2625,0
2015-10-20,14.571,14.571,14.452,14.493,1416,0
2015-10-21,14.512,14.522,14.434,14.512,1624,0
2015-10-22,14.434,14.561,14.424,14.532,12992,0
2015-10-23,14.444,14.561,14.434,14.463,14818,0
2015-10-26,14.473,14.522,14.434,14.493,4872,0
2015-10-27,14.434,14.649,14.434,14.434,5176,0
2015-10-28,14.571,14.571,14.463,14.483,16646,0
2015-10-29,14.434,14.542,14.434,14.493,1725,0
2015-10-30,14.434,14.669,14.434,14.483,25476,0
2015-11-02,14.463,14.561,14.246,14.532,3683,0
2015-11-03,14.414,14.581,14.394,14.571,9846,0
2015-11-04,14.581,14.581,14.196,14.571,2830,0
2015-11-05,14.581,14.581,14.315,14.434,5582,0
2015-11-06,14.424,14.424,14.424,14.424,2537,0
2015-11-09,14.345,14.532,14.345,14.454,8719,0
2015-11-10,14.473,14.532,14.473,14.522,22126,0
2015-11-11,14.522,14.639,14.483,14.621,13400,0
2015-11-12,14.542,14.629,14.512,14.581,24867,0
2015-11-13,14.512,14.659,14.512,14.649,1624,0
2015-11-16,14.512,14.629,14.512,14.629,1522,0
2015-11-17,14.629,14.629,14.512,14.512,2233,0
2015-11-18,14.552,14.718,14.493,14.532,2537,0
2015-11-19,14.512,14.777,14.512,14.639,4466,0
2015-11-20,14.532,14.777,14.532,14.777,306,0
2015-11-23,14.629,14.777,14.394,14.659,4566,0
2015-11-24,14.777,14.777,14.777,14.777,100,0
2015-11-25,14.621,14.629,14.424,14.424,5888,0
2015-11-27,14.728,14.728,14.454,14.728,2437,0
2015-11-30,14.708,14.728,14.444,14.718,3452,0
2015-12-01,14.728,14.728,14.586,14.679,1828,0
2015-12-02,14.503,14.718,14.345,14.532,4487,0
2015-12-03,14.552,14.581,14.552,14.581,1003,0
2015-12-04,14.718,14.738,14.365,14.611,1722,0
2015-12-07,14.355,14.561,14.335,14.355,811,0
2015-12-08,14.355,14.355,14.107,14.303,8566,0
2015-12-09,14.718,14.718,14.146,14.375,1722,0
2015-12-10,14.649,14.649,14.315,14.621,8912,0
2015-12-11,14.463,14.778,14.463,14.621,4761,0
2015-12-14,14.571,14.708,14.512,14.679,3972,0
2015-12-15,14.758,14.758,14.639,14.728,1317,0
2015-12-16,14.601,14.708,14.503,14.708,2026,0
2015-12-17,14.454,14.748,14.454,14.728,2126,0
2015-12-18,14.748,14.748,14.611,14.738,3445,0
2015-12-21,14.728,14.728,14.621,14.699,1925,0
2015-12-22,14.659,14.669,14.659,14.669,866,0
2015-12-23,14.728,14.728,14.591,14.591,2703,0
2015-12-24,14.561,14.808,14.561,14.808,7742,0
2015-12-28,14.808,15.401,14.718,15.055,30643,0
2015-12-29,14.928,15.251,14.928,15.251,8483,0
2015-12-30,15.202,15.202,15.034,15.202,12435,0
2015-12-31,15.251,15.251,14.988,15.007,16404,0
2016-01-04,14.828,14.828,14.659,14.778,3249,0
2016-01-05,14.796,14.796,14.718,14.728,1027,0
2016-01-06,14.649,14.808,14.649,14.798,707,0
2016-01-07,14.611,14.797,14.581,14.708,3286,0
2016-01-08,14.808,14.808,14.709,14.778,42335,0
2016-01-11,14.708,15.143,14.708,14.948,93852,0
2016-01-12,15.008,15.017,14.828,14.938,5497,0
2016-01-13,14.908,15.007,14.708,14.798,5784,0
2016-01-14,14.918,14.918,14.708,14.788,2404,0
2016-01-15,14.708,14.858,14.454,14.571,8895,0
2016-01-19,14.581,14.629,14.561,14.621,8812,0
2016-01-20,14.601,14.768,14.601,14.649,95743,0
2016-01-21,14.542,14.798,14.405,14.571,6033,0
2016-01-22,14.601,14.659,14.581,14.591,3139,0
2016-01-25,14.561,14.868,14.561,14.611,3060,0
2016-01-26,14.708,14.953,14.559,14.858,103126,0
2016-01-27,15.994,15.994,14.512,14.888,5755,0
2016-01-28,15.579,15.579,15.055,15.202,5987,0
2016-01-29,15.351,15.588,14.988,15.471,9037,0
2016-02-01,15.421,15.816,15.401,15.687,8165,0
2016-02-02,15.153,15.794,15.153,15.521,3176,0
2016-02-03,15.511,15.691,15.125,15.521,11769,0
2016-02-04,15.471,15.794,15.471,15.511,2903,0
2016-02-05,15.549,15.549,14.928,15.421,3788,0
2016-02-08,15.153,15.461,14.858,15.222,9673,0
2016-02-09,15.113,15.279,14.888,15.075,8883,0
2016-02-10,15.163,15.163,15.055,15.153,3086,0
2016-02-11,14.838,15.193,14.838,15.193,2160,0
2016-02-12,14.928,15.202,14.808,15.113,8890,0
2016-02-16,14.948,15.549,14.908,14.958,6206,0
2016-02-17,15.046,15.046,14.778,15.036,121860,0
2016-02-18,15.007,15.202,15.007,15.103,2527,0
2016-02-19,15.065,15.133,15.065,15.075,1266,0
2016-02-22,15.133,15.133,15.113,15.123,3580,0
2016-02-23,15.123,15.202,15.113,15.133,4306,0
2016-02-24,15.251,15.53,14.908,15.084,9047,0
2016-02-25,15.153,15.202,14.958,15.193,11889,0
2016-02-26,15.143,15.521,14.978,15.521,6225,0
2016-02-29,15.281,15.301,15.065,15.103,5429,0
2016-03-01,15.163,15.163,14.988,15.153,2618,0
2016-03-02,15.163,15.291,15.036,15.271,1592,0
2016-03-03,15.251,15.516,15.065,15.065,6260,0
2016-03-04,15.153,15.371,14.461,14.787,6338,0
2016-03-07,14.638,14.837,14.461,14.777,4009,0
2016-03-08,14.777,14.777,14.6,14.6,4514,0
2016-03-09,14.668,15.261,14.648,14.648,6065,0
2016-03-10,14.688,14.698,14.541,14.628,35124,0
2016-03-11,14.757,14.797,14.323,14.343,5441,0
2016-03-14,14.323,14.333,13.679,14.293,12097,0
2016-03-15,14.263,14.531,14.193,14.193,6418,0
2016-03-16,14.193,14.668,14.193,14.193,4233,0
2016-03-17,14.937,14.937,14.193,14.193,7743,0
2016-03-18,14.343,14.561,14.193,14.561,12934,0
2016-03-21,14.521,14.707,14.203,14.213,6569,0
2016-03-22,14.6,14.6,14.193,14.203,4078,0
2016-03-23,14.491,14.491,14.203,14.253,2065,0
2016-03-24,14.392,14.392,14.193,14.223,6403,0
2016-03-28,14.442,14.737,14.193,14.688,6370,0
2016-03-29,14.6,14.678,14.213,14.392,3722,0
2016-03-30,14.39,14.39,14.115,14.223,6366,0
2016-03-31,14.193,14.471,14.027,14.164,7029,0
2016-04-01,14.511,14.511,14.075,14.323,8439,0
2016-04-04,14.223,14.598,14.223,14.263,1591,0
2016-04-05,14.253,14.658,14.243,14.461,15393,0
2016-04-06,14.501,14.57,14.243,14.57,6742,0
2016-04-07,14.462,14.481,14.243,14.253,2424,0
2016-04-08,14.363,14.528,14.253,14.263,1363,0
2016-04-11,14.243,14.263,14.056,14.135,2714,0
2016-04-12,14.353,14.353,14.066,14.066,590,0
2016-04-13,14.263,14.263,14.047,14.213,3555,0
2016-04-14,14.658,14.658,14.193,14.313,1862,0
2016-04-15,14.193,14.373,14.047,14.047,3707,0
2016-04-18,14.047,14.233,13.699,13.729,5040,0
2016-04-19,13.759,14.243,13.759,14.066,8452,0
2016-04-20,13.847,14.037,13.847,14.037,6243,0
2016-04-21,13.897,14.183,13.897,13.907,424,0
2016-04-22,13.917,13.917,13.917,13.917,179,0
2016-04-25,13.869,13.869,13.788,13.788,396,0
2016-04-26,13.828,14.293,13.798,14.047,19438,0
2016-04-27,13.897,13.897,13.897,13.897,346,0
2016-04-28,14.056,14.056,13.917,13.947,423,0
2016-04-29,13.927,14.233,13.897,14.223,4711,0
2016-05-02,13.947,14.09,13.749,13.759,4319,0
2016-05-03,13.947,14.047,13.749,14.047,2832,0
2016-05-04,14.144,15.075,14.144,14.6,43156,0
2016-05-05,14.6,15.016,14.6,14.62,2932,0
2016-05-06,14.658,14.658,14.658,14.658,100,0
2016-05-09,14.71,14.71,14.59,14.59,1212,0
2016-05-10,14.59,14.591,14.402,14.541,7564,0
2016-05-11,14.707,14.787,14.566,14.707,5176,0
2016-05-12,14.668,14.777,14.481,14.481,4912,0
2016-05-13,14.688,14.777,13.867,14.536,3443,0
2016-05-16,14.747,14.787,14.293,14.61,5556,0
2016-05-17,15.036,15.036,14.511,14.561,2334,0
2016-05-18,14.872,15.026,14.648,14.648,6221,0
2016-05-19,14.837,14.837,14.678,14.678,1080,0
2016-05-20,14.997,15.036,14.707,14.707,1938,0
2016-05-23,14.688,15.251,14.688,14.767,18286,0
2016-05-24,15.055,15.232,14.887,15.202,2349,0
2016-05-25,14.817,15.036,14.688,14.787,19566,0
2016-05-26,14.698,15.026,14.698,14.847,2077,0
2016-05-27,14.927,14.955,14.927,14.937,716,0
2016-05-31,14.837,14.837,14.698,14.698,402,0
2016-06-01,14.688,14.767,14.561,14.747,9322,0
2016-06-02,14.747,14.977,14.747,14.807,1994,0
2016-06-03,14.747,14.777,14.698,14.717,8709,0
2016-06-06,14.717,14.717,14.717,14.717,100,0
2016-06-07,14.5,15.016,14.421,14.431,911,0
2016-06-08,14.628,14.628,14.421,14.421,200,0
2016-06-09,14.421,14.421,14.421,14.421,100,0
2016-06-10,14.421,14.421,14.372,14.372,415,0
2016-06-13,14.372,14.372,13.875,13.875,7514,0
2016-06-14,14.172,14.252,13.875,14.212,9899,0
2016-06-15,14.272,14.451,14.272,14.312,6621,0
2016-06-16,14.372,14.46,14.322,14.372,3533,0
2016-06-17,14.362,14.847,14.332,14.847,29931,0
2016-06-20,14.847,14.847,14.421,14.421,1228,0
2016-06-21,14.382,14.767,14.372,14.372,562,0
2016-06-22,14.58,14.59,14.421,14.421,4139,0
2016-06-23,14.59,14.62,14.51,14.57,3945,0
2016-06-24,14.48,14.737,14.48,14.678,1428,0
2016-06-27,14.668,14.747,14.054,14.678,2037,0
2016-06-28,14.48,14.747,14.342,14.342,2584,0
2016-06-29,14.312,14.322,13.677,14.163,22303,0
2016-06-30,13.905,14.6,13.875,13.975,2758,0
2016-07-01,13.965,13.965,13.875,13.875,7841,0
2016-07-05,13.875,13.875,13.826,13.826,4152,0
2016-07-07,14.025,14.074,13.826,13.826,821,0
2016-07-08,13.826,14.312,13.826,14.312,9464,0
2016-07-11,14.282,14.282,13.975,14.074,2407,0
2016-07-12,14.124,14.124,14.035,14.064,505,0
2016-07-13,14.047,14.047,14.047,14.047,176,0
2016-07-14,14.064,14.382,14.064,14.172,4945,0
2016-07-15,14.172,14.172,14.045,14.045,806,0
2016-07-18,14.172,14.342,14.172,14.272,821,0
2016-07-19,14.312,14.322,14.312,14.322,1479,0
2016-07-20,14.588,15.016,14.382,14.382,2826,0
2016-07-21,14.698,14.698,14.074,14.074,4600,0
2016-07-22,14.114,14.174,14.045,14.045,4238,0
2016-07-25,14.134,14.322,14.104,14.322,908,0
2016-07-26,14.282,14.282,14.262,14.262,1673,0
2016-07-27,14.221,14.221,14.221,14.221,505,0
2016-07-28,14.172,14.172,14.045,14.045,2133,0
2016-07-29,14.065,14.251,14.065,14.143,2892,0
2016-08-01,14.074,14.242,14.054,14.242,1397,0
2016-08-02,14.341,14.341,14.182,14.182,1412,0
2016-08-03,14.098,14.098,14.098,14.098,577,0
2016-08-04,14.114,14.172,14.057,14.109,806,0
2016-08-05,14.114,14.222,14.114,14.212,5277,0
2016-08-08,14.252,14.362,14.192,14.192,5788,0
2016-08-09,14.282,14.282,14.242,14.272,912,0
2016-08-10,14.312,14.312,14.045,14.084,6027,0
2016-08-11,14.134,14.134,14.134,14.134,104,0
2016-08-12,14.124,14.302,14.124,14.134,1395,0
2016-08-15,14.302,14.322,14.124,14.292,2326,0
2016-08-16,14.19,14.312,14.19,14.292,1521,0
2016-08-17,14.322,14.322,14.322,14.322,140,0
2016-08-18,14.212,14.212,14.212,14.212,135,0
2016-08-19,14.322,14.322,14.182,14.192,2296,0
2016-08-22,14.272,14.272,14.272,14.272,200,0
2016-08-23,14.342,14.342,14.342,14.342,100,0
2016-08-25,14.282,14.362,14.282,14.362,5429,0
2016-08-26,14.372,14.372,14.372,14.372,5068,0
2016-08-29,14.212,14.406,14.183,14.202,1163,0
2016-08-30,14.192,14.837,14.192,14.837,8532,0
2016-08-31,14.202,14.893,14.202,14.893,11110,0
2016-09-01,14.47,14.678,14.334,14.411,13958,0
2016-09-02,14.47,14.762,14.182,14.382,16645,0
2016-09-06,14.401,14.5,14.262,14.302,7229,0
2016-09-07,14.328,14.49,14.252,14.252,2416,0
2016-09-08,14.272,14.46,14.252,14.252,2690,0
2016-09-09,14.333,14.46,14.252,14.252,4329,0
2016-09-12,14.252,14.421,14.252,14.292,3249,0
2016-09-13,14.302,14.352,14.302,14.302,2371,0
2016-09-14,14.302,14.47,14.302,14.302,37052,0
2016-09-15,14.312,14.49,14.302,14.352,1712,0
2016-09-16,14.352,14.838,14.352,14.838,35501,0
2016-09-19,14.5,14.649,14.5,14.6,9700,0
2016-09-20,14.738,14.738,14.521,14.56,1963,0
2016-09-21,14.5,14.5,14.5,14.5,504,0
2016-09-22,14.51,14.629,14.401,14.421,5038,0
2016-09-23,14.679,14.679,14.391,14.391,623,0
2016-09-26,14.57,14.57,14.352,14.382,2217,0
2016-09-27,14.352,14.61,14.352,14.5,3725,0
2016-09-28,14.6,14.6,14.6,14.6,523,0
2016-09-29,14.6,14.6,14.441,14.451,1410,0
2016-09-30,14.53,14.53,14.382,14.382,921,0
2016-10-03,14.5,14.629,14.5,14.57,3079,0
2016-10-04,14.352,14.51,14.352,14.51,1383,0
2016-10-05,14.589,14.589,14.51,14.51,604,0
2016-10-06,14.553,14.58,14.431,14.431,1276,0
2016-10-07,14.58,14.58,14.58,14.58,164,0
2016-10-10,14.5,14.59,14.499,14.51,4956,0
2016-10-11,14.57,14.57,14.531,14.57,1662,0
2016-10-12,14.451,14.6,14.449,14.6,39699,0
2016-10-13,14.473,14.59,14.473,14.56,1208,0
2016-10-14,14.59,14.689,14.58,14.6,84688,0
2016-10-17,14.748,14.748,14.589,14.589,28191,0
2016-10-18,14.778,14.778,14.778,14.778,165,0
2016-10-19,14.62,14.699,14.62,14.624,2352,0
2016-10-20,14.56,14.56,14.56,14.56,245,0
2016-10-21,14.6,15.022,14.591,14.938,7061,0
2016-10-24,14.898,14.923,14.51,14.52,25626,0
2016-10-25,14.638,14.649,14.62,14.649,4784,0
2016-10-26,14.52,14.57,14.302,14.49,22078,0
2016-10-27,14.58,14.743,14.352,14.6,24152,0
2016-10-28,14.55,14.768,14.5,14.53,12457,0
2016-10-31,14.6,14.639,14.482,14.58,1557,0
2016-11-01,14.639,14.639,14.629,14.629,596,0
2016-11-02,14.572,14.649,14.572,14.6,3010,0
2016-11-03,14.599,14.639,14.57,14.639,5193,0
2016-11-04,14.49,14.689,14.49,14.55,8865,0
2016-11-07,14.5,14.639,14.5,14.639,551,0
2016-11-09,14.629,14.659,14.52,14.649,29309,0
2016-11-10,14.708,14.708,14.649,14.669,30426,0
2016-11-11,14.699,14.699,14.679,14.699,2624,0
2016-11-14,14.748,15.324,14.733,15.284,33879,0
2016-11-15,15.264,15.394,15.264,15.379,3257,0
2016-11-16,15.364,15.394,15.274,15.394,5727,0
2016-11-17,15.081,15.344,15.081,15.344,2179,0
2016-11-18,15.344,15.394,15.344,15.364,10480,0
2016-11-21,15.344,15.742,15.344,15.584,13376,0
2016-11-22,15.474,15.866,15.474,15.79,23754,0
2016-11-23,16.067,16.09,15.468,15.584,61835,0
2016-11-25,15.438,15.84,15.438,15.702,5407,0
2016-11-28,15.663,15.87,15.663,15.663,9435,0
2016-11-29,15.702,15.88,15.643,15.673,5242,0
2016-11-30,15.762,16.03,15.762,15.87,50213,0
2016-12-01,15.96,16.09,15.88,15.89,88061,0
2016-12-02,15.89,16.049,15.692,15.712,38702,0
2016-12-05,15.89,16.16,15.89,16.04,56401,0
2016-12-06,16.07,16.417,16.03,16.22,42688,0
2016-12-07,16.537,16.567,16.447,16.557,4579,0
2016-12-08,16.541,16.837,16.541,16.777,32210,0
2016-12-09,16.846,17.246,16.846,17.044,51784,0
2016-12-12,16.677,16.827,16.527,16.667,16765,0
2016-12-13,16.667,16.667,16.517,16.567,18028,0
2016-12-14,16.447,16.567,16.407,16.557,7167,0
2016-12-15,16.567,16.717,16.17,16.607,27536,0
2016-12-16,16.239,16.916,16.239,16.507,20101,0
2016-12-19,16.647,16.767,16.447,16.577,7876,0
2016-12-20,16.577,16.777,16.518,16.717,19185,0
2016-12-21,16.767,16.767,16.308,16.407,29966,0
2016-12-22,16.557,16.747,16.07,16.587,23329,0
2016-12-23,16.597,16.954,16.206,16.767,63981,0
2016-12-27,16.767,17.414,16.767,17.214,49833,0
2016-12-28,17.304,17.304,16.667,16.916,25559,0
2016-12-29,17.154,17.294,16.657,17.134,62998,0
2016-12-30,17.014,17.303,16.95,17.034,45353,0
2017-01-03,16.906,17.114,16.727,17.114,31892,0
2017-01-04,17.114,17.164,17.074,17.084,39317,0
2017-01-05,17.114,17.254,17.064,17.204,34511,0
2017-01-06,17.304,17.304,17.154,17.184,21361,0
2017-01-09,17.124,17.27,17.064,17.164,137107,0
2017-01-10,17.104,17.163,16.994,17.104,25903,0
2017-01-11,17.074,17.204,17.044,17.064,67965,0
2017-01-12,17.054,17.164,16.934,17.014,17255,0
2017-01-13,16.934,17.214,16.934,17.094,21566,0
2017-01-17,16.964,16.964,16.547,16.846,26203,0
2017-01-18,16.797,17.274,16.787,16.954,55712,0
2017-01-19,16.964,17.344,16.906,17.184,29055,0
2017-01-20,17.004,17.384,17.004,17.234,20139,0
2017-01-23,17.204,17.364,17.144,17.334,13846,0
2017-01-24,17.384,17.512,17.104,17.453,13700,0
2017-01-25,17.264,17.512,17.114,17.424,15061,0
2017-01-26,17.374,17.512,17.364,17.473,20776,0
2017-01-27,17.214,17.611,17.214,17.404,52732,0
2017-01-30,17.384,17.463,17.334,17.404,12538,0
2017-01-31,17.384,17.463,17.324,17.444,13468,0
2017-02-01,17.455,17.532,17.204,17.419,26286,0
2017-02-02,17.294,17.444,17.124,17.294,22571,0
2017-02-03,17.404,17.512,17.354,17.473,10988,0
2017-02-06,17.502,17.512,17.344,17.453,5079,0
2017-02-07,17.512,17.512,17.174,17.284,6127,0
2017-02-08,17.314,17.512,17.234,17.512,20402,0
2017-02-09,17.492,17.811,17.364,17.561,15422,0
2017-02-10,17.611,17.711,17.483,17.671,11420,0
2017-02-13,17.691,17.691,17.631,17.661,13038,0
2017-02-14,17.706,17.861,17.671,17.761,30704,0
2017-02-15,17.711,17.721,17.144,17.502,13631,0
2017-02-16,17.463,17.691,17.154,17.483,13594,0
2017-02-17,17.453,17.512,17.204,17.394,20998,0
2017-02-21,17.404,17.462,16.944,17.324,54516,0
2017-02-22,17.374,17.374,17.044,17.294,10815,0
2017-02-23,17.304,17.304,17.034,17.234,7441,0
2017-02-24,17.224,17.314,17.074,17.144,5854,0
2017-02-27,17.104,17.354,17.054,17.334,17312,0
2017-02-28,17.284,17.791,17.104,17.164,28485,0
2017-03-01,17.344,17.561,17.014,17.344,21542,0
2017-03-02,17.364,17.384,17.314,17.374,25432,0
2017-03-03,17.541,17.571,17.304,17.444,1986,0
2017-03-06,17.264,17.419,17.264,17.294,3582,0
2017-03-07,17.254,17.551,17.124,17.274,30781,0
2017-03-08,17.244,17.384,16.984,16.994,30871,0
2017-03-09,17.034,17.104,16.916,16.984,16985,0
2017-03-10,16.886,17.314,16.737,16.974,11732,0
2017-03-13,16.767,17.394,16.677,17.204,7873,0
2017-03-14,17.444,17.503,17.204,17.214,4938,0
2017-03-15,17.244,17.444,17.194,17.214,5465,0
2017-03-16,17.503,17.503,17.194,17.234,8885,0
2017-03-17,17.204,18.16,16.979,17.942,98844,0
2017-03-20,17.932,18.071,17.862,17.922,7590,0
2017-03-21,17.982,17.982,17.772,17.802,11609,0
2017-03-22,17.922,17.922,17.712,17.762,11452,0
2017-03-23,17.812,17.842,17.652,17.652,3015,0
2017-03-24,17.682,17.902,17.682,17.872,11754,0
2017-03-27,17.927,17.927,17.722,17.832,12898,0
2017-03-28,17.892,17.892,17.742,17.752,6159,0
2017-03-29,17.737,17.802,17.662,17.712,5843,0
2017-03-30,17.982,18.081,17.434,17.902,5222,0
2017-03-31,17.902,18.071,17.622,17.792,16623,0
2017-04-03,17.927,18.032,17.493,17.772,11339,0
2017-04-04,17.852,18.101,17.762,17.782,26242,0
2017-04-05,17.882,18.052,17.254,17.463,14690,0
2017-04-06,17.394,17.872,17.394,17.692,10303,0
2017-04-07,17.822,18.38,17.822,18.22,20310,0
2017-04-10,17.842,18.679,17.842,18.39,37996,0
2017-04-11,18.17,18.64,18.151,18.48,11973,0
2017-04-12,17.493,18.52,17.493,18.36,16245,0
2017-04-13,18.36,18.61,17.942,18.042,12935,0
2017-04-17,18.121,18.16,17.772,18.151,6111,0
2017-04-18,18.24,18.34,17.334,17.444,14992,0
2017-04-19,17.632,17.642,17.304,17.622,9309,0
2017-04-20,17.632,17.892,17.542,17.872,13896,0
2017-04-21,17.942,18.032,17.562,17.822,8013,0
2017-04-24,17.842,18.39,17.687,18.141,32874,0
2017-04-25,17.992,18.679,17.992,18.47,21924,0
2017-04-26,18.37,18.58,18.23,18.33,2962,0
2017-04-27,18.33,18.37,18.012,18.012,3034,0
2017-04-28,17.692,18.32,17.503,17.862,15312,0
2017-05-01,18.052,18.052,17.483,17.792,13458,0
2017-05-02,18.121,18.121,17.572,17.762,2856,0
2017-05-03,17.662,17.842,17.513,17.812,6504,0
2017-05-04,17.842,17.842,17.493,17.692,12371,0
2017-05-05,17.682,17.692,17.602,17.692,11852,0
2017-05-08,17.782,17.832,17.672,17.772,11624,0
2017-05-09,17.782,17.792,17.582,17.692,9997,0
2017-05-10,17.722,17.822,17.523,17.692,12131,0
2017-05-11,17.782,17.842,17.642,17.832,9884,0
2017-05-12,17.792,18.002,17.602,17.892,23930,0
2017-05-15,17.992,18.18,17.942,18.131,4061,0
2017-05-16,18.141,18.37,17.942,18.17,15549,0
2017-05-17,17.952,18.42,17.952,18.3,20400,0
2017-05-18,18.38,18.43,18.151,18.38,8994,0
2017-05-19,18.38,18.4,18.25,18.34,16969,0
2017-05-22,18.32,18.34,18.19,18.34,8358,0
2017-05-23,18.33,18.34,18.23,18.305,13777,0
2017-05-24,18.34,18.34,18.26,18.27,9034,0
2017-05-25,18.28,18.34,18.24,18.34,9931,0
2017-05-26,18.33,18.34,18.16,18.18,8842,0
2017-05-30,18.23,18.33,18.131,18.2,9120,0
2017-05-31,18.141,18.34,18.042,18.33,6289,0
2017-06-01,18.3,18.41,18.091,18.32,10803,0
2017-06-02,18.4,18.42,18.062,18.37,30289,0
2017-06-05,18.3,18.33,17.971,18.001,20239,0
2017-06-06,18.42,18.42,17.661,17.661,10213,0
2017-06-07,18.2,18.24,17.551,18.051,11970,0
2017-06-08,17.911,18.26,17.853,17.871,17859,0
2017-06-09,18.3,18.47,18.101,18.47,12526,0
2017-06-12,17.781,18.57,17.781,18.41,24055,0
2017-06-13,18.081,18.71,18.022,18.51,24646,0
2017-06-14,18.55,18.55,17.951,18.16,20523,0
2017-06-15,18.19,18.505,18.131,18.33,13325,0
2017-06-16,18.29,18.46,18.24,18.32,21187,0
2017-06-19,18.066,18.52,18.041,18.17,17066,0
2017-06-20,18.141,18.33,18.011,18.021,16960,0
2017-06-21,18.121,18.121,17.452,17.611,26095,0
2017-06-22,17.586,17.941,17.372,17.402,20986,0
2017-06-23,17.472,17.482,16.313,16.833,932159,0
2017-06-26,17.042,17.761,16.863,17.322,41651,0
2017-06-27,17.232,17.801,17.222,17.522,18030,0
2017-06-28,17.611,18.54,17.472,18.18,36206,0
2017-06-29,18.011,18.47,17.771,18.32,41898,0
2017-06-30,18.31,18.45,18.101,18.131,14073,0
2017-07-03,18.121,18.49,18.121,18.27,9425,0
2017-07-05,18.151,18.151,17.771,17.791,11915,0
2017-07-06,17.871,17.871,17.272,17.312,6495,0
2017-07-07,17.302,17.771,17.018,17.611,11384,0
2017-07-10,17.492,17.571,17.372,17.382,4160,0
2017-07-11,16.284,17.462,15.784,17.462,13898,0
2017-07-12,17.482,17.771,17.382,17.671,15262,0
2017-07-13,17.651,17.651,17.307,17.541,6548,0
2017-07-14,17.422,17.422,17.022,17.032,18573,0
2017-07-17,17.042,17.262,16.893,17.042,7231,0
2017-07-18,16.922,17.102,16.863,16.972,12436,0
2017-07-19,16.962,17.212,16.962,17.072,9191,0
2017-07-20,17.062,17.152,16.919,17.002,3117,0
2017-07-21,17.112,17.162,16.932,17.082,11250,0
2017-07-24,17.132,17.132,17.002,17.002,3370,0
2017-07-25,17.012,17.532,17.012,17.462,14867,0
2017-07-26,17.112,17.302,17.022,17.022,3354,0
2017-07-27,17.032,17.272,16.992,16.992,4138,0
2017-07-28,17.052,17.122,16.842,17.072,7270,0
2017-07-31,17.512,17.512,17.122,17.242,7618,0
2017-08-01,17.282,17.611,17.222,17.591,12509,0
2017-08-02,17.502,17.541,17.482,17.482,3026,0
2017-08-03,17.711,18.001,17.591,17.981,9644,0
2017-08-04,17.921,18.071,17.921,18.041,38330,0
2017-08-07,17.974,18.28,17.971,18.28,19083,0
2017-08-08,17.921,18.27,17.921,18.23,4798,0
2017-08-09,18.018,18.111,17.971,18.071,9665,0
2017-08-10,18.041,18.18,18.032,18.101,18594,0
2017-08-11,18.17,18.25,18.146,18.24,38794,0
2017-08-14,18.24,18.47,18.22,18.43,10598,0
2017-08-15,18.42,18.42,18.22,18.27,4427,0
2017-08-16,18.36,18.47,18.19,18.24,14822,0
2017-08-17,18.24,18.3,17.981,18.061,22268,0
2017-08-18,17.951,18.051,17.841,17.851,26647,0
2017-08-21,17.811,17.881,17.781,17.801,5666,0
2017-08-22,17.901,18.091,17.9,18.021,5838,0
2017-08-23,17.881,18.051,17.871,17.911,3596,0
2017-08-24,17.931,17.951,17.771,17.831,4857,0
2017-08-25,17.841,18.021,17.811,17.881,3915,0
2017-08-28,17.985,18.31,17.985,18.28,11279,0
2017-08-29,18.22,18.46,18.22,18.44,13320,0
2017-08-30,18.46,18.47,18.33,18.36,8501,0
2017-08-31,18.34,18.42,18.31,18.42,9818,0
2017-09-01,18.42,18.42,18.385,18.42,6992,0
2017-09-05,18.417,18.54,18.32,18.46,13411,0
2017-09-06,18.59,18.59,18.31,18.32,3842,0
2017-09-07,18.3999,18.3999,18.3,18.33,7122,0
2017-09-08,18.39,18.449,18.3,18.33,5143,0
2017-09-11,18.49,18.58,18.3,18.38,10406,0
2017-09-12,18.3475,18.41,18.3,18.35,8685,0
2017-09-13,18.42,18.43,18.3,18.32,10991,0
2017-09-14,18.38,18.4,18.29,18.29,28002,0
2017-09-15,18.35,18.35,18.12,18.16,62416,0
2017-09-18,18.2,18.375,18.05,18.15,17990,0
2017-09-19,18.19,18.2876,18.09,18.24,8145,0
2017-09-20,18.26,18.4,18.24,18.29,14141,0
2017-09-21,18.42,18.48,18.24,18.38,6517,0
2017-09-22,18.34,18.4,18.29,18.36,6815,0
2017-09-25,18.509,18.59,18.3,18.56,10426,0
2017-09-26,18.48,18.6,18.38,18.38,19796,0
2017-09-27,18.45,18.59,18.45,18.59,45319,0
2017-09-28,18.55,18.84,18.45,18.7,18929,0
2017-09-29,18.82,18.96,18.51,18.53,13181,0
2017-10-02,18.58,18.595,18.18,18.45,16867,0
2017-10-03,18.55,18.59,17.84,17.84,25262,0
2017-10-04,17.93,18.15,17.84,18.02,12319,0
2017-10-05,18.02,18.09,17.9,18.02,14215,0
2017-10-06,18.06,18.0799,17.98,18.02,3323,0
2017-10-09,18.25,18.45,18.1,18.14,3094,0
2017-10-10,18.38,18.58,18.38,18.53,6942,0
2017-10-11,18.4,18.6899,18.4,18.63,21485,0
2017-10-12,18.4248,18.73,18.4248,18.66,4337,0
2017-10-13,18.65,18.705,18.45,18.46,7491,0
2017-10-16,18.5,18.5,18.31,18.35,26459,0
2017-10-17,18.17,18.17,18.17,18.17,1964,0
2017-10-18,18.11,18.22,18.11,18.13,3674,0
2017-10-19,18.07,18.07,17.81,17.94,5197,0
2017-10-20,18.09,18.1399,17.8458,18.09,7128,0
2017-10-23,18.25,18.25,17.84,17.84,5669,0
2017-10-24,17.9,18.0799,17.86,17.96,5172,0
2017-10-25,17.93,18.04,17.85,17.95,3612,0
2017-10-26,18.06,18.06,18.06,18.06,306,0
2017-10-27,18.23,18.29,18.01,18.28,6401,0
2017-10-30,18.25,18.26,18.03,18.11,22130,0
2017-10-31,18.17,18.33,18.12,18.25,37021,0
2017-11-01,18.28,18.35,18.2,18.23,4460,0
2017-11-02,18.2589,18.47,18.22,18.38,4785,0
2017-11-03,18.36,18.36,18.11,18.17,9004,0
2017-11-06,18.17,18.31,18.14,18.14,1968,0
2017-11-07,18.17,18.17,17.51,17.57,13071,0
2017-11-08,17.65,17.89,17.23,17.78,16259,0
2017-11-09,18.02,18.15,17.78,18.06,4489,0
2017-11-10,18,18.048,17.94,17.94,8412,0
