Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.6839,6.7536,6.6839,6.7169,8080,0
2005-02-28,6.6742,6.6742,6.5166,6.6426,12518,0
2005-03-03,6.5633,6.5633,6.5009,6.5633,3232,0
2005-03-04,6.5574,6.9944,6.5574,6.9944,1211,0
2005-03-07,6.5633,6.7536,6.5633,6.6243,19683,0
2005-03-09,6.6243,6.6243,6.5757,6.6243,2119,0
2005-03-10,6.518,6.518,6.518,6.518,607,0
2005-03-11,6.4425,6.4635,6.4425,6.4635,808,0
2005-03-14,6.8114,6.8114,6.6269,6.6269,2424,0
2005-03-15,6.6269,6.7043,6.6243,6.6446,6054,0
2005-03-16,6.4635,6.4635,6.4635,6.4635,2828,0
2005-03-17,6.8114,6.8114,6.1791,6.2543,2178,0
2005-03-18,6.4393,6.6762,6.4393,6.6762,5316,0
2005-03-21,6.4878,6.4878,6.4878,6.4878,1612,0
2005-03-22,6.4635,6.4635,6.4635,6.4635,808,0
2005-03-23,6.4635,6.4635,6.4635,6.4635,397,0
2005-03-28,6.6375,6.6676,6.6375,6.6545,3633,0
2005-03-29,6.6722,6.6839,6.5397,6.5954,5656,0
2005-03-30,6.5009,6.5009,6.4635,6.4635,2017,0
2005-03-31,6.4635,6.4635,6.4635,6.4635,2283,0
2005-04-01,6.4635,6.4635,6.2568,6.2568,6663,0
2005-04-04,6.4425,6.4498,6.3999,6.4498,3712,0
2005-04-05,6.4518,6.6099,6.4518,6.4753,4940,0
2005-04-06,6.5902,6.5902,6.4543,6.4543,1612,0
2005-04-07,6.4124,6.4753,6.4124,6.4478,3633,0
2005-04-08,6.5856,6.5856,6.5856,6.5856,514,0
2005-04-11,6.5856,6.5856,6.4694,6.5757,7476,0
2005-04-12,6.4425,6.6159,6.4425,6.6159,1612,0
2005-04-13,6.6126,6.6126,6.4157,6.4288,2828,0
2005-04-15,6.598,6.598,6.2615,6.3895,4435,0
2005-04-18,6.0679,6.4019,6.0679,6.4019,6885,0
2005-04-19,6.2386,6.2386,6.2386,6.2386,397,0
2005-04-20,6.2056,6.6007,6.2056,6.5757,7066,0
2005-04-21,6.172,6.5876,6.172,6.5068,6941,0
2005-04-22,6.4669,6.4669,6.4635,6.4635,887,0
2005-04-25,6.4635,6.4905,6.4635,6.4635,4848,0
2005-04-27,6.581,6.581,6.581,6.581,1612,0
2005-04-29,6.478,6.5929,6.478,6.5397,4843,0
2005-05-02,6.5954,6.5954,6.5397,6.5397,1323,0
2005-05-03,6.7392,6.7392,6.4635,6.4635,1235,0
2005-05-04,6.4635,6.4635,6.2444,6.2444,7868,0
2005-05-05,6.2386,6.3113,6.0679,6.3113,2870,0
2005-05-10,6.2308,6.2308,6.2308,6.2308,397,0
2005-05-13,7.1079,7.1079,7.0586,7.0586,13831,0
2005-05-16,6.934,6.934,6.5929,6.5929,9404,0
2005-05-17,6.4878,6.4983,6.2896,6.4983,6337,0
2005-05-18,6.461,6.4694,6.3882,6.4694,4041,0
2005-05-19,6.4714,6.4714,6.4669,6.4669,1453,0
2005-05-20,6.4019,6.4019,6.4019,6.4019,1612,0
2005-05-23,6.4288,6.4288,6.4045,6.4045,1211,0
2005-05-24,6.4019,6.4019,6.4019,6.4019,1211,0
2005-05-25,6.4019,6.5423,6.4019,6.5423,1016,0
2005-05-26,6.4019,6.6722,6.3645,6.6722,5248,0
2005-05-27,6.4065,6.5009,6.4065,6.5009,2017,0
2005-05-31,6.6722,6.6722,6.6722,6.6722,808,0
2005-06-02,6.4635,6.4753,6.4019,6.4635,23023,0
2005-06-03,6.2667,6.5115,6.2667,6.5115,4712,0
2005-06-06,6.5115,6.5147,6.5115,6.5147,1612,0
2005-06-07,6.5338,6.5338,6.5338,6.5338,2828,0
2005-06-08,6.5115,6.5115,6.4124,6.4957,2017,0
2005-06-09,6.4518,6.4518,6.2642,6.2687,8080,0
2005-06-10,6.3782,6.4321,6.3782,6.4321,3633,0
2005-06-13,6.4321,6.4321,6.3808,6.3895,6054,0
2005-06-14,6.4321,6.4321,6.3782,6.3782,6462,0
2005-06-15,6.4288,6.4288,6.3159,6.3159,1232,0
2005-06-16,6.3895,6.4905,6.3895,6.4583,5209,0
2005-06-17,6.619,6.6243,6.373,6.5633,8480,0
2005-06-20,6.4425,6.4425,6.4425,6.4425,1300,0
2005-06-21,6.4878,6.4878,6.4878,6.4878,1612,0
2005-06-22,6.4518,6.5233,6.4518,6.5233,1390,0
2005-06-23,6.5233,6.5377,6.5233,6.5377,1189,0
2005-06-24,6.5706,6.6323,6.5706,6.6323,2424,0
2005-06-28,6.6303,6.6323,6.6243,6.6243,2828,0
2005-06-29,6.6243,6.6323,6.6126,6.6126,2544,0
2005-06-30,6.3921,6.5929,6.3921,6.5009,26729,0
2005-07-01,6.5377,6.5633,6.5377,6.5633,6560,0
2005-07-05,6.6159,6.6159,6.5043,6.5068,8864,0
2005-07-06,6.4878,6.6126,6.4878,6.5929,11469,0
2005-07-07,6.6126,6.6126,6.3442,6.3442,4455,0
2005-07-08,6.5732,6.5856,6.5732,6.5732,4038,0
2005-07-11,6.5633,6.5902,6.5633,6.5902,2178,0
2005-07-12,6.6046,6.6159,6.5633,6.6159,4038,0
2005-07-13,6.4124,6.6702,6.4124,6.6702,4914,0
2005-07-14,6.5548,6.5732,6.5548,6.5732,1211,0
2005-07-18,6.5147,6.5147,6.5147,6.5147,3633,0
2005-07-19,6.5732,6.5732,6.5732,6.5732,1170,0
2005-07-20,6.5732,6.5732,6.5732,6.5732,808,0
2005-07-21,6.5876,6.5902,6.5876,6.5902,808,0
2005-07-22,6.4583,6.4583,6.4583,6.4583,844,0
2005-07-25,6.6572,6.6649,6.6572,6.6649,808,0
2005-07-26,6.5653,6.5653,6.3671,6.4393,9736,0
2005-07-27,6.6139,6.6139,6.6139,6.6139,397,0
2005-07-29,6.6139,6.6375,6.4753,6.52,2379,0
2005-08-01,6.6702,6.8553,6.5633,6.6859,8879,0
2005-08-02,6.7417,6.7417,6.598,6.6243,8140,0
2005-08-03,6.6243,6.6243,6.6046,6.6046,2017,0
2005-08-04,6.6859,6.8704,6.6859,6.8704,4038,0
2005-08-05,6.8127,6.8127,6.8114,6.8114,1211,0
2005-08-08,6.8114,6.8114,6.5423,6.5423,8080,0
2005-08-09,6.5633,6.6446,6.5633,6.6446,1211,0
2005-08-10,6.6473,6.6473,6.6473,6.6473,397,0
2005-08-11,6.5633,6.6426,6.5606,6.5606,4855,0
2005-08-12,6.5377,6.5377,6.4753,6.4753,7871,0
2005-08-15,6.5633,6.6375,6.48,6.48,2502,0
2005-08-16,6.6493,6.7489,6.6426,6.7489,4331,0
2005-08-18,6.8473,6.8473,6.4452,6.4452,8900,0
2005-08-19,6.4518,6.6243,6.4518,6.4905,6864,0
2005-08-22,6.4878,6.4878,6.3619,6.3619,6864,0
2005-08-23,6.5338,6.5338,6.4374,6.4393,2947,0
2005-08-26,6.4635,6.5449,6.4393,6.5357,8672,0
2005-08-29,6.4635,6.5377,6.4635,6.5377,1416,0
2005-08-30,6.4635,6.8586,6.4393,6.7234,12110,0
2005-09-01,6.6906,6.6906,6.6906,6.6906,397,0
2005-09-02,6.5338,6.5338,6.478,6.4851,2017,0
2005-09-06,6.6046,6.6046,6.6046,6.6046,397,0
2005-09-07,6.6623,6.6623,6.6446,6.6446,1612,0
2005-09-08,6.6623,6.6623,6.6623,6.6623,397,0
2005-09-09,6.7195,6.7195,6.7195,6.7195,397,0
2005-09-12,6.6623,6.6623,6.6007,6.6426,3902,0
2005-09-15,6.64,6.64,6.6216,6.6216,2017,0
2005-09-16,6.4878,6.518,6.4563,6.518,7583,0
2005-09-21,6.5633,6.6243,6.5633,6.6243,1207,0
2005-09-22,6.4635,6.4635,6.4635,6.4635,397,0
2005-09-26,6.4669,6.5147,6.4669,6.5147,808,0
2005-09-27,6.526,6.526,6.4635,6.4635,1211,0
2005-09-28,6.4635,6.4635,6.4635,6.4635,1155,0
2005-09-29,6.7661,6.7661,6.5521,6.5521,2828,0
2005-10-03,6.6493,6.6493,6.4393,6.4518,20791,0
2005-10-04,6.5633,6.6722,6.5633,6.6722,3232,0
2005-10-05,6.6269,6.6572,6.6269,6.6572,1556,0
2005-10-06,6.4694,6.4694,6.4694,6.4694,2566,0
2005-10-07,6.5606,6.5606,6.4878,6.5449,5467,0
2005-10-10,6.6623,6.6649,6.5397,6.5653,9087,0
2005-10-11,6.6473,6.6649,6.4753,6.6446,9077,0
2005-10-12,6.8297,6.8297,6.4478,6.6839,3880,0
2005-10-13,6.5043,6.5397,6.5043,6.5311,3846,0
2005-10-17,6.5147,6.5147,6.5147,6.5147,811,0
2005-10-19,6.5147,6.5147,6.4878,6.4878,6483,0
2005-10-20,6.4878,6.4878,6.4878,6.4878,1055,0
2005-10-21,6.4543,6.4543,6.4543,6.4543,4421,0
2005-10-24,6.4543,6.4543,6.3895,6.3895,11482,0
2005-10-25,6.4019,6.5548,6.4019,6.5548,1612,0
2005-10-26,6.5633,6.5633,6.4518,6.4635,4843,0
2005-10-27,6.4563,6.4563,6.4563,6.4563,1211,0
2005-10-28,6.4393,6.4393,6.4393,6.4393,808,0
2005-10-31,6.5043,6.5043,6.4635,6.4635,8654,0
2005-11-02,6.64,6.64,6.3645,6.3645,9706,0
2005-11-03,6.6007,6.6126,6.5856,6.5856,3511,0
2005-11-04,6.4878,6.4878,6.4393,6.4393,11698,0
2005-11-07,6.4393,6.4393,6.4019,6.4019,1211,0
2005-11-08,6.4019,6.4019,6.3895,6.3895,6462,0
2005-11-09,6.4425,6.4425,6.3671,6.3671,2844,0
2005-11-10,6.3895,6.3895,6.3895,6.3895,1211,0
2005-11-14,6.3895,6.3895,6.3645,6.3895,3232,0
2005-11-15,6.3973,6.3973,6.3389,6.3389,4743,0
2005-11-17,6.4019,6.4019,6.4019,6.4019,5656,0
2005-11-18,6.3389,6.3513,6.3389,6.3513,808,0
2005-11-22,6.4019,6.4019,6.3513,6.3513,5898,0
2005-11-23,6.3782,6.3782,6.3389,6.3782,1612,0
2005-11-25,6.3389,6.4084,6.0679,6.0805,41951,0
2005-11-28,6.2074,6.2074,6.0912,6.1079,26140,0
2005-11-29,6.2464,6.2464,6.2074,6.2074,1354,0
2005-11-30,6.373,6.4157,6.3285,6.3285,1211,0
2005-12-02,6.1637,6.172,6.1637,6.172,2056,0
2005-12-05,6.1687,6.3488,6.1687,6.3285,15404,0
2005-12-06,6.3317,6.3782,6.3317,6.3782,808,0
2005-12-07,6.3782,6.3782,6.2568,6.2568,2424,0
2005-12-08,6.3756,6.3756,6.1925,6.1925,2950,0
2005-12-09,6.3159,6.3159,6.3159,6.3159,1211,0
2005-12-12,6.3159,6.3238,6.1048,6.1048,20630,0
2005-12-13,6.0888,6.1175,6.0843,6.1048,16145,0
2005-12-14,6.0805,6.0805,6.0805,6.0805,1211,0
2005-12-15,6.0805,6.1079,6.0679,6.0679,2828,0
2005-12-16,6.0729,6.0912,6.0729,6.0817,9653,0
2005-12-19,6.0817,6.0912,6.0679,6.0805,9689,0
2005-12-20,6.0817,6.0912,6.0817,6.0912,6864,0
2005-12-22,6.0938,6.1048,6.0938,6.1048,4843,0
2005-12-27,6.1314,6.1437,6.1314,6.1437,2828,0
2005-12-29,6.1437,6.2568,6.1437,6.2543,6483,0
2005-12-30,6.1899,6.2568,6.1899,6.2568,6462,0
2006-01-03,6.2543,6.3055,6.1899,6.1925,2424,0
2006-01-04,6.2056,6.2056,6.0805,6.0938,8925,0
2006-01-05,6.1462,6.1462,6.1462,6.1462,397,0
2006-01-06,6.1925,6.2871,6.0912,6.0912,6848,0
2006-01-09,6.1417,6.2896,6.1417,6.2896,1612,0
2006-01-10,6.2127,6.2153,6.2127,6.2153,2828,0
2006-01-11,6.1347,6.2871,6.1347,6.2719,2624,0
2006-01-12,6.2719,6.2779,6.2009,6.2009,6054,0
2006-01-13,6.1663,6.1663,6.1663,6.1663,397,0
2006-01-17,6.2667,6.2667,6.1048,6.2224,10074,0
2006-01-18,6.2642,6.2871,6.2642,6.2871,15147,0
2006-01-19,6.2871,6.2871,6.12,6.1297,9909,0
2006-01-20,6.161,6.161,6.161,6.161,1211,0
2006-01-23,6.1314,6.2896,6.1314,6.1507,8505,0
2006-01-24,6.3009,6.3009,6.3009,6.3009,483,0
2006-01-26,6.3009,6.3009,6.3009,6.3009,808,0
2006-01-27,6.3009,6.3159,6.2667,6.3159,5742,0
2006-01-30,6.1971,6.1971,6.1347,6.1347,2424,0
2006-01-31,6.1347,6.3113,6.1347,6.3113,3633,0
2006-02-01,6.3756,6.3756,6.1971,6.1971,1864,0
2006-02-02,6.3133,6.3133,6.3133,6.3133,397,0
2006-02-03,6.2799,6.2799,6.2251,6.2251,1718,0
2006-02-08,6.3265,6.3265,6.3159,6.3159,1612,0
2006-02-10,6.2173,6.2282,6.2173,6.2282,1238,0
2006-02-13,6.2308,6.2308,6.2199,6.2199,808,0
2006-02-14,6.3035,6.3035,6.2153,6.2153,2033,0
2006-02-16,6.2153,6.2153,6.2153,6.2153,2017,0
2006-02-17,6.1997,6.2127,6.1945,6.2127,1737,0
2006-02-21,6.1925,6.2642,6.1925,6.2642,6470,0
2006-02-22,6.2282,6.2642,6.2153,6.2153,12722,0
2006-02-23,6.1663,6.2687,6.1297,6.2687,4843,0
2006-02-24,6.1873,6.1873,6.1873,6.1873,1869,0
2006-02-27,6.1585,6.1585,6.0729,6.1437,10906,0
2006-02-28,6.0754,6.0754,6.0729,6.0729,3240,0
2006-03-01,6.1925,6.1925,6.1925,6.1925,3235,0
2006-03-03,6.0805,6.2173,6.0805,6.2173,2136,0
2006-03-07,6.2173,6.2173,6.097,6.1391,5339,0
2006-03-08,6.2127,6.2127,6.1663,6.1663,1816,0
2006-03-10,6.0729,6.0729,6.0729,6.0729,1612,0
2006-03-13,6.1048,6.1048,6.0754,6.0754,1618,0
2006-03-14,6.0754,6.1048,6.0754,6.1048,2424,0
2006-03-15,6.1175,6.1175,6.0426,6.0426,5154,0
2006-03-16,6.0381,6.0381,6.0381,6.0381,2017,0
2006-03-17,6.0201,6.0426,6.0201,6.0426,5935,0
2006-03-20,6.0552,6.0996,6.0552,6.0996,5209,0
2006-03-21,6.1048,6.1175,6.1048,6.1175,3191,0
2006-03-22,6.0912,6.0912,6.0201,6.0227,5595,0
2006-03-23,6.1175,6.1175,6.1175,6.1175,3560,0
2006-03-24,6.1175,6.1175,6.1175,6.1175,5612,0
2006-03-27,6.1175,6.2896,6.1175,6.2896,4038,0
2006-03-28,6.1925,6.1925,6.0181,6.1766,10860,0
2006-03-29,6.2543,6.2667,6.2543,6.2667,15236,0
2006-03-30,6.2667,6.3317,6.2667,6.3185,21803,0
2006-03-31,6.3212,6.3389,6.2839,6.3285,10065,0
2006-04-03,6.3389,6.3389,6.3389,6.3389,2424,0
2006-04-04,6.3389,6.4124,6.3389,6.3756,5656,0
2006-04-05,6.3808,6.4124,6.3808,6.4124,5248,0
2006-04-06,6.4124,6.4124,6.3822,6.4124,2828,0
2006-04-07,6.4261,6.4261,6.3808,6.3808,2454,0
2006-04-10,6.4374,6.4374,6.3488,6.3488,1222,0
2006-04-11,6.4347,6.4347,6.4104,6.4124,2262,0
2006-04-12,6.4124,6.4124,6.4124,6.4124,2828,0
2006-04-13,6.4393,6.4393,6.4124,6.4124,5108,0
2006-04-17,6.4983,6.4983,6.4124,6.4124,1956,0
2006-04-18,6.3185,6.4157,6.3159,6.4124,7861,0
2006-04-20,6.3305,6.3305,6.3305,6.3305,808,0
2006-04-21,6.3469,6.4321,6.3469,6.4261,12616,0
2006-04-24,6.5147,6.6623,6.2043,6.2418,15434,0
2006-04-25,6.2043,6.2043,6.0381,6.0805,2823,0
2006-04-26,6.2642,6.2642,6.0323,6.1821,9709,0
2006-04-27,6.3488,6.3488,6.3488,6.3488,601,0
2006-04-28,6.4261,6.4261,6.3469,6.3469,1816,0
2006-05-01,6.4669,6.4669,6.4235,6.4235,893,0
2006-05-02,6.5469,6.5469,6.4425,6.5469,1968,0
2006-05-03,6.3645,6.3645,6.3645,6.3645,397,0
2006-05-04,6.4931,6.4931,6.1585,6.3756,5886,0
2006-05-05,6.1821,6.3375,6.1821,6.2949,2320,0
2006-05-08,6.3756,6.3756,6.2043,6.2043,1225,0
2006-05-09,6.1462,6.172,6.1462,6.172,3232,0
2006-05-10,6.1314,6.2101,6.1314,6.2101,3650,0
2006-05-11,6.3705,6.5423,6.3705,6.5009,7086,0
2006-05-12,6.3808,6.3808,6.3808,6.3808,397,0
2006-05-16,6.3513,6.3513,6.3513,6.3513,2014,0
2006-05-17,6.3513,6.4957,6.3513,6.4957,5656,0
2006-05-19,6.3539,6.3539,6.2332,6.2359,2396,0
2006-05-22,6.1925,6.1925,6.1925,6.1925,808,0
2006-05-23,6.1925,6.1925,6.0679,6.0679,1609,0
2006-05-24,5.6268,6.12,5.6268,6.0704,6703,0
2006-05-26,6.1925,6.2615,6.1925,6.2615,1453,0
2006-06-02,6.1873,6.1873,6.1873,6.1873,601,0
2006-06-05,6.0912,6.1925,6.0912,6.1925,6489,0
2006-06-06,6.2282,6.4084,6.2282,6.3442,7452,0
2006-06-07,6.3921,6.3921,6.3921,6.3921,808,0
2006-06-08,6.3921,6.3973,6.3921,6.3921,4884,0
2006-06-09,6.3539,6.3705,6.3539,6.3705,6647,0
2006-06-12,6.3539,6.4124,6.3539,6.4124,1612,0
2006-06-13,6.3185,6.3946,6.3185,6.3946,1247,0
2006-06-15,6.3808,6.3808,6.1971,6.1971,11421,0
2006-06-16,6.1079,6.3566,6.1079,6.2464,5656,0
2006-06-21,6.2173,6.2173,6.2173,6.2173,819,0
2006-06-26,6.2173,6.2224,6.2153,6.2153,2113,0
2006-06-28,6.2153,6.2153,6.0912,6.0912,5001,0
2006-06-30,6.2359,6.2359,6.2359,6.2359,397,0
2006-07-06,6.2839,6.2839,6.1437,6.1437,2624,0
2006-07-07,6.2543,6.2543,6.2543,6.2543,908,0
2006-07-10,6.2779,6.3009,6.2667,6.3009,3432,0
2006-07-11,6.3317,6.3317,6.3317,6.3317,942,0
2006-07-12,6.1925,6.2779,6.1925,6.2779,13539,0
2006-07-13,6.3756,6.3782,6.3756,6.3782,3633,0
2006-07-14,6.1791,6.1791,6.0181,6.1175,4391,0
2006-07-17,6.12,6.12,5.9484,5.9484,2739,0
2006-07-19,6.2359,6.3782,6.161,6.3782,4403,0
2006-07-20,6.1417,6.3782,6.1417,6.3645,13976,0
2006-07-21,6.4019,6.4019,6.4019,6.4019,2017,0
2006-07-24,6.4393,6.4393,6.4288,6.4288,1222,0
2006-07-25,6.3645,6.4393,6.3645,6.4393,1211,0
2006-07-26,6.3645,6.4393,6.3645,6.4393,1416,0
2006-07-27,6.4393,6.4393,6.4393,6.4393,2675,0
2006-07-28,6.3645,6.3645,6.3645,6.3645,2051,0
2006-07-31,6.4393,6.4393,6.4393,6.4393,601,0
2006-08-01,6.3782,6.3782,6.1687,6.1687,3862,0
2006-08-02,6.1391,6.3808,6.1391,6.3808,874,0
2006-08-03,6.2667,6.2667,6.2667,6.2667,808,0
2006-08-07,6.1687,6.3238,6.1687,6.3238,3232,0
2006-08-08,6.3305,6.3389,6.3305,6.3389,956,0
2006-08-09,6.3389,6.3389,6.3389,6.3389,2017,0
2006-08-14,6.2418,6.2418,6.2418,6.2418,1217,0
2006-08-16,6.2418,6.2418,6.2173,6.2282,6425,0
2006-08-17,6.3539,6.3539,6.3389,6.3389,1612,0
2006-08-18,6.2282,6.3159,6.2282,6.3159,4038,0
2006-08-21,6.3305,6.3305,6.3238,6.3238,808,0
2006-08-22,6.2282,6.3317,6.2282,6.3317,808,0
2006-08-23,6.3317,6.3317,6.0996,6.0996,3691,0
2006-08-24,6.1297,6.1297,6.1297,6.1297,2017,0
2006-08-25,6.3185,6.3305,6.3185,6.3305,808,0
2006-08-31,6.1637,6.4019,6.1637,6.4019,1453,0
2006-09-05,6.4235,6.4261,6.3265,6.3265,2983,0
2006-09-06,6.4288,6.4393,6.4288,6.4288,2533,0
2006-09-07,6.5757,6.9687,6.5757,6.9687,10293,0
2006-09-08,6.6933,6.932,6.3305,6.8323,7617,0
2006-09-11,6.619,6.9294,6.619,6.7549,3834,0
2006-09-12,6.7115,6.8027,6.6859,6.8008,4499,0
2006-09-13,6.8027,6.8027,6.7366,6.7366,3115,0
2006-09-15,6.6985,6.6985,6.6985,6.6985,601,0
2006-09-18,6.7417,6.7444,6.6886,6.7444,1990,0
2006-09-19,6.6859,6.6859,6.6859,6.6859,1211,0
2006-09-25,6.6859,6.7489,6.5856,6.5856,1312,0
2006-09-28,6.932,6.932,6.3159,6.3921,9629,0
2006-09-29,6.4124,6.4124,6.4124,6.4124,397,0
2006-10-02,6.4393,6.5929,6.3921,6.4084,4441,0
2006-10-04,6.3882,6.3882,6.3882,6.3882,945,0
2006-10-05,6.3921,6.3921,6.3921,6.3921,1612,0
2006-10-06,6.3895,6.3895,6.3895,6.3895,2343,0
2006-10-09,6.3782,6.6795,6.3782,6.3782,17993,0
2006-10-11,6.2418,6.2418,6.2418,6.2418,1049,0
2006-10-12,6.2418,6.3895,6.1347,6.2153,7528,0
2006-10-13,6.2199,6.2667,6.2153,6.2667,2522,0
2006-10-17,6.2667,6.2667,6.2667,6.2667,804,0
2006-10-18,6.2153,6.2687,6.2153,6.2687,1975,0
2006-10-19,6.3159,6.3159,6.3159,6.3159,808,0
2006-10-20,6.3671,6.3671,6.3671,6.3671,775,0
2006-10-23,6.3159,6.3159,6.2224,6.3113,1612,0
2006-10-24,6.3133,6.3159,6.3133,6.3159,4090,0
2006-10-25,6.3055,6.4957,6.2489,6.2922,16987,0
2006-10-26,6.3159,6.3159,6.2444,6.3133,3940,0
2006-10-27,6.3882,6.3882,6.2896,6.3389,3807,0
2006-10-30,6.3035,6.3035,6.2896,6.2896,2607,0
2006-11-01,6.4124,6.4124,6.4124,6.4124,706,0
2006-11-02,6.4183,6.4183,6.4183,6.4183,397,0
2006-11-06,6.3782,6.3782,6.3782,6.3782,2828,0
2006-11-07,6.4425,6.4425,6.4347,6.4347,1012,0
2006-11-08,6.4183,6.4183,6.3035,6.4104,4902,0
2006-11-09,6.3035,6.3035,6.3035,6.3035,1395,0
2006-11-10,6.4157,6.6649,6.3212,6.3212,7668,0
2006-11-13,6.3185,6.3185,6.3185,6.3185,397,0
2006-11-14,6.3159,6.4583,6.3159,6.4583,1612,0
2006-11-20,6.4393,6.4393,6.3159,6.3159,1755,0
2006-11-21,6.4393,6.8842,6.4393,6.5115,16442,0
2006-11-27,6.5633,6.5653,6.5633,6.5653,3232,0
2006-11-28,6.5653,6.5653,6.5633,6.5633,1016,0
2006-11-29,6.6072,6.6099,6.6072,6.6099,3959,0
2006-11-30,6.4393,6.4518,6.3185,6.3782,10860,0
2006-12-01,6.3159,6.3212,6.3159,6.3185,3633,0
2006-12-04,6.4347,6.4347,6.4347,6.4347,1211,0
2006-12-05,6.3159,6.4374,6.2779,6.3159,5828,0
2006-12-06,6.2543,6.2543,6.1925,6.2043,13463,0
2006-12-07,6.2896,6.2896,6.2043,6.2043,2017,0
2006-12-11,6.598,6.6676,6.3159,6.3415,20998,0
2006-12-12,6.3756,6.7732,6.3389,6.3415,22617,0
2006-12-13,6.373,6.5929,6.3212,6.3212,33111,0
2006-12-14,6.3488,6.4288,6.2224,6.2224,22035,0
2006-12-15,6.2153,6.2871,6.2153,6.2871,3436,0
2006-12-18,6.3159,6.3159,6.2251,6.2251,1211,0
2006-12-19,6.2386,6.4235,6.2173,6.2282,29051,0
2006-12-20,6.2282,6.2642,6.1925,6.2642,7727,0
2006-12-21,6.3133,6.3159,6.3133,6.3159,2424,0
2006-12-27,6.2308,6.4104,6.2153,6.3375,4529,0
2006-12-29,6.2173,6.2779,6.2173,6.2779,1211,0
2007-01-03,6.3159,6.4019,6.3159,6.3782,4149,0
2007-01-04,6.3285,6.4374,6.3285,6.4374,2496,0
2007-01-05,6.4374,6.4374,6.2516,6.3389,5532,0
2007-01-08,6.3389,6.4019,6.3389,6.4019,4182,0
2007-01-09,6.3999,6.4104,6.3999,6.4065,2017,0
2007-01-10,6.2332,6.3238,6.1971,6.3238,3401,0
2007-01-11,6.2043,6.2418,6.1507,6.2418,5662,0
2007-01-12,6.1526,6.2516,6.1526,6.2489,5656,0
2007-01-16,6.1526,6.2074,6.1526,6.1526,3235,0
2007-01-17,6.1526,6.1553,6.1507,6.1526,6212,0
2007-01-18,6.2153,6.3375,6.2127,6.3375,2828,0
2007-01-19,6.3808,6.3808,6.2332,6.2359,4038,0
2007-01-22,6.3999,6.3999,6.2543,6.2799,6833,0
2007-01-23,6.2418,6.2418,6.1791,6.2332,10116,0
2007-01-24,6.161,6.2543,6.161,6.161,16865,0
2007-01-25,6.1526,6.3317,6.1526,6.3159,18961,0
2007-01-29,6.3159,6.3159,6.1873,6.2588,14009,0
2007-01-30,6.2489,6.2779,6.2489,6.2489,1211,0
2007-01-31,6.2224,6.2489,6.2224,6.2489,1597,0
2007-02-01,6.3133,6.4374,6.3133,6.373,11460,0
2007-02-02,6.5377,6.5377,6.4543,6.4543,1707,0
2007-02-05,6.4393,6.5357,6.4393,6.5338,1211,0
2007-02-06,6.5377,6.5856,6.4452,6.5856,8035,0
2007-02-07,6.6243,6.6375,6.6243,6.6323,9287,0
2007-02-08,6.6323,6.6323,6.4452,6.4452,2240,0
2007-02-12,6.5115,6.5357,6.5115,6.5357,4496,0
2007-02-13,6.5606,6.5856,6.4393,6.4498,6684,0
2007-02-14,6.619,6.6375,6.4583,6.4714,5799,0
2007-02-16,6.5653,6.5653,6.5633,6.5633,5303,0
2007-02-20,6.52,6.5757,6.52,6.5633,4308,0
2007-02-21,6.5757,6.6375,6.5757,6.6375,1211,0
2007-02-22,6.6545,6.6572,6.5377,6.5783,5417,0
2007-02-23,6.5285,6.619,6.5285,6.5423,3439,0
2007-02-26,6.5285,6.6572,6.5285,6.6572,4568,0
2007-02-27,6.7661,6.7661,6.6742,6.6742,2017,0
2007-02-28,6.5496,6.5496,6.5423,6.5423,1211,0
2007-03-01,6.5095,6.6814,6.4478,6.6814,5659,0
2007-03-05,6.4543,6.4543,6.4543,6.4543,397,0
2007-03-06,6.5233,6.5233,6.5233,6.5233,2541,0
2007-03-07,6.4583,6.6702,6.4583,6.6426,2224,0
2007-03-08,6.4478,6.48,6.4478,6.48,1094,0
2007-03-09,6.5009,6.5009,6.5009,6.5009,405,0
2007-03-12,6.5633,6.5633,6.5633,6.5633,486,0
2007-03-16,6.5757,6.8323,6.5633,6.8323,3739,0
2007-03-19,6.8323,6.8323,6.8231,6.8323,1211,0
2007-03-20,6.6027,6.6473,6.6027,6.6375,3232,0
2007-03-21,6.5902,6.8008,6.5115,6.8008,10903,0
2007-03-22,6.8323,7.0796,6.8323,7.0796,2828,0
2007-03-23,6.8448,6.8586,6.8008,6.8114,5138,0
2007-03-26,6.974,6.974,6.9294,6.9294,1612,0
2007-03-27,6.932,6.932,6.907,6.907,1612,0
2007-03-29,7.1079,7.1079,7.1079,7.1079,1211,0
2007-03-30,7.018,7.0206,6.9143,7.0206,2427,0
2007-04-02,6.894,7.182,6.894,6.934,7531,0
2007-04-03,6.8473,7.1105,6.7863,7.1105,4502,0
2007-04-04,6.7863,6.934,6.7863,6.934,1715,0
2007-04-05,6.7759,6.9583,6.7759,6.936,3560,0
2007-04-09,6.9464,6.9464,6.7732,6.7863,2236,0
2007-04-10,6.932,6.934,6.7863,6.7863,1816,0
2007-04-11,6.8277,6.8277,6.8277,6.8277,709,0
2007-04-12,6.8599,6.934,6.8599,6.934,929,0
2007-04-13,6.8114,6.875,6.8114,6.875,6758,0
2007-04-16,6.8172,6.8966,6.8114,6.8966,2424,0
2007-04-17,6.934,6.934,6.9203,6.934,2986,0
2007-04-19,6.934,6.934,6.932,6.934,1770,0
2007-04-20,6.9491,6.9491,6.9464,6.9464,3240,0
2007-04-23,6.9583,6.9583,6.8231,6.873,7125,0
2007-04-24,6.9051,6.9051,6.8114,6.8114,4236,0
2007-04-25,6.8297,6.8297,6.8297,6.8297,1225,0
2007-04-26,6.934,6.934,6.934,6.934,1329,0
2007-04-30,6.934,6.934,6.934,6.934,844,0
2007-05-01,6.934,6.936,6.934,6.936,1677,0
2007-05-02,7.098,7.098,6.9491,6.9543,1211,0
2007-05-03,6.8776,6.9636,6.8776,6.9636,1727,0
2007-05-04,7.184,7.184,7.184,7.184,397,0
2007-05-07,6.9563,7.1374,6.9563,7.1079,12304,0
2007-05-08,7.0901,7.0901,6.936,6.936,6603,0
2007-05-09,6.6958,6.961,6.6958,6.961,1016,0
2007-05-10,7.0731,7.0731,6.7392,6.8251,4236,0
2007-05-11,7.0823,7.1223,7.0705,7.1223,3633,0
2007-05-14,6.6886,7.0488,6.6886,7.0377,1597,0
2007-05-15,7.0462,7.0462,7.0462,7.0462,397,0
2007-05-17,7.0429,7.0429,7.0429,7.0429,808,0
2007-05-18,6.873,6.9543,6.7634,6.9523,11720,0
2007-05-21,6.7732,6.9177,6.7732,6.9097,2667,0
2007-05-22,7.0659,7.1768,6.932,7.085,14148,0
2007-05-23,7.1079,7.1131,7.1079,7.1131,4672,0
2007-05-25,7.0705,7.0954,7.0705,7.0954,1211,0
2007-05-29,7.0705,7.0705,6.8349,6.8599,7353,0
2007-05-30,6.9177,6.9177,6.7759,6.7779,6044,0
2007-05-31,6.7732,6.7732,6.7732,6.7732,397,0
2007-06-01,6.7115,6.7115,6.7115,6.7115,868,0
2007-06-04,6.77,6.7732,6.77,6.7732,1034,0
2007-06-05,6.7661,6.7661,6.7661,6.7661,706,0
2007-06-06,6.7661,6.9294,6.7661,6.9294,8882,0
2007-06-07,6.9294,6.9491,6.9294,6.9491,1211,0
2007-06-08,6.9662,6.9687,6.9662,6.9687,1627,0
2007-06-11,6.9583,6.9583,6.9583,6.9583,397,0
2007-06-14,6.9583,7.1426,6.9583,7.1426,1612,0
2007-06-15,7.1328,7.1544,7.1328,7.1544,2828,0
2007-06-18,7.0876,7.0876,7.0403,7.0639,3659,0
2007-06-19,7.018,7.018,7.0114,7.0114,2892,0
2007-06-20,6.894,6.894,6.894,6.894,1323,0
2007-06-21,6.8422,6.8422,6.8349,6.8349,1211,0
2007-06-22,6.8894,6.936,6.8422,6.8842,3436,0
2007-06-25,6.8205,6.8205,6.8114,6.8114,2294,0
2007-06-26,6.8684,6.8842,6.8684,6.8842,1211,0
2007-06-28,6.8842,6.8894,6.8842,6.8894,896,0
2007-07-03,6.934,7.056,6.934,7.0515,2968,0
2007-07-05,7.0515,7.0823,7.0515,7.0823,6690,0
2007-07-06,6.8822,6.8822,6.8822,6.8822,397,0
2007-07-09,6.934,7.0921,6.934,6.9713,4367,0
2007-07-10,6.8375,7.102,6.8375,7.102,4648,0
2007-07-12,7.0954,7.0954,7.0954,7.0954,397,0
2007-07-13,6.8894,6.8894,6.7956,6.8114,5209,0
2007-07-17,6.9563,6.9957,6.9563,6.9957,2424,0
2007-07-18,6.8297,6.9957,6.8297,6.9957,2828,0
2007-07-19,6.7489,6.9583,6.7489,6.789,25306,0
2007-07-20,6.9097,6.9097,6.8599,6.8599,4038,0
2007-07-24,6.7956,6.8027,6.7863,6.7863,2424,0
2007-07-25,6.8114,6.894,6.7863,6.7863,2463,0
2007-07-26,6.9222,6.9222,6.9177,6.9177,1211,0
2007-07-27,6.9222,6.9222,6.789,6.789,2353,0
2007-07-30,6.7863,6.9097,6.7759,6.7759,8316,0
2007-07-31,6.9097,6.9097,6.7732,6.8842,2149,0
2007-08-01,7.033,7.033,6.7489,6.9097,8077,0
2007-08-02,6.8114,6.8114,6.7366,6.7366,4455,0
2007-08-03,6.7339,6.7339,6.7339,6.7339,526,0
2007-08-06,6.6859,6.6859,6.6762,6.6762,2424,0
2007-08-07,6.6742,6.6742,6.6742,6.6742,397,0
2007-08-08,6.6814,6.6839,6.6814,6.6839,4239,0
2007-08-09,6.6722,6.8114,6.6722,6.8114,4813,0
2007-08-10,6.6859,6.8297,6.6859,6.8297,1816,0
2007-08-13,6.9203,6.9203,6.9203,6.9203,397,0
2007-08-14,6.8349,6.8349,6.8349,6.8349,397,0
2007-08-15,6.6933,6.9203,6.6933,6.8297,1612,0
2007-08-16,6.7549,6.7661,6.7549,6.7661,2427,0
2007-08-17,6.6859,6.6859,6.6375,6.6375,20211,0
2007-08-20,6.6859,7.1079,6.6859,7.1079,22157,0
2007-08-21,6.6762,6.6762,6.64,6.64,3030,0
2007-08-22,6.8473,6.8473,6.8473,6.8473,1612,0
2007-08-23,6.8842,6.8867,6.6933,6.6958,6160,0
2007-08-24,6.6958,6.6958,6.6958,6.6958,397,0
2007-08-28,6.6958,6.7169,6.6933,6.7169,1211,0
2007-08-29,6.6348,6.6676,6.5653,6.5653,2828,0
2007-08-30,6.4905,6.6814,6.4478,6.6623,5790,0
2007-09-04,6.6676,6.7417,6.6623,6.7417,2910,0
2007-09-06,6.6623,6.8114,6.5653,6.8114,5196,0
2007-09-07,6.8553,6.8553,6.8553,6.8553,397,0
2007-09-10,6.8231,6.8231,6.5679,6.6375,10933,0
2007-09-11,6.5679,6.7195,6.5653,6.7195,3880,0
2007-09-12,6.52,6.6099,6.5147,6.6072,6534,0
2007-09-13,6.6933,6.7549,6.4393,6.4393,5656,0
2007-09-14,6.4753,6.6473,6.4393,6.4393,16955,0
2007-09-17,6.4425,6.4518,6.4393,6.4393,4081,0
2007-09-18,6.461,6.526,6.4084,6.526,3846,0
2007-09-19,6.5606,6.5633,6.5606,6.5633,2017,0
2007-09-20,6.5732,6.6323,6.5147,6.5285,17768,0
2007-09-24,6.5423,6.5423,6.5423,6.5423,2424,0
2007-09-25,6.6839,6.6839,6.6839,6.6839,1515,0
2007-10-01,6.5548,6.6839,6.4878,6.6814,6618,0
2007-10-02,6.6859,6.6859,6.4878,6.526,10553,0
2007-10-03,6.526,6.526,6.4452,6.4452,8693,0
2007-10-04,6.6027,6.6243,6.6027,6.6243,1623,0
2007-10-05,6.8114,6.8114,6.6243,6.6243,1816,0
2007-10-11,6.6623,6.6623,6.4543,6.4635,16645,0
2007-10-12,6.5633,6.5633,6.4635,6.4635,1271,0
2007-10-15,6.4635,6.6046,6.4635,6.6046,14134,0
2007-10-16,6.5009,6.526,6.5009,6.526,3232,0
2007-10-18,6.5876,6.5876,6.5633,6.5633,1211,0
2007-10-19,6.4905,6.6814,6.4905,6.6742,13646,0
2007-10-22,6.4583,6.5449,6.4583,6.5449,1975,0
2007-10-23,6.5469,6.5469,6.5469,6.5469,529,0
2007-10-24,6.4851,6.4851,6.4714,6.478,3990,0
2007-10-26,6.4543,6.4905,6.4543,6.4905,2017,0
2007-10-29,6.5606,6.5606,6.4905,6.5009,2884,0
2007-10-30,6.461,6.5876,6.4543,6.4753,2943,0
2007-10-31,6.6375,6.6375,6.4518,6.4518,3055,0
2007-11-01,6.6126,6.6126,6.6126,6.6126,1012,0
2007-11-02,6.526,6.6126,6.5009,6.6126,4648,0
2007-11-06,6.5233,6.5633,6.5233,6.5633,8953,0
2007-11-07,6.5633,6.581,6.4957,6.581,2828,0
2007-11-08,6.6702,7.016,6.5653,7.016,19596,0
2007-11-09,6.9917,7.3527,6.9917,7.3284,17085,0
2007-11-12,7.3284,7.5291,7.0823,7.5291,14881,0
2007-11-13,7.5048,7.6158,7.5022,7.5784,57606,0
2007-11-14,7.5528,8.0304,7.4294,7.9905,57501,0
2007-11-15,7.9261,8.2606,7.6381,8.0495,71976,0
2007-11-16,7.5324,7.9005,7.5324,7.8802,11363,0
2007-11-20,7.5324,7.8677,7.0586,7.491,13168,0
2007-11-21,7.6898,7.8532,7.6184,7.7489,4843,0
2007-11-23,8.1111,8.1111,8.1111,8.1111,1612,0
2007-11-26,7.9261,7.9261,7.1944,7.4051,8080,0
2007-11-27,7.9228,7.9228,7.356,7.682,6373,0
2007-11-28,7.6898,7.6898,7.6898,7.6898,1430,0
2007-11-29,8.0331,8.0331,7.6381,7.6381,2828,0
2007-11-30,7.5712,7.6898,7.4274,7.4543,8480,0
2007-12-03,7.6031,7.6407,7.6031,7.6407,1612,0
2007-12-04,7.4294,7.4445,7.4294,7.4445,8882,0
2007-12-06,7.4294,7.4294,7.4294,7.4294,808,0
2007-12-07,7.3375,7.6217,7.056,7.6217,6519,0
2007-12-10,7.6775,7.6775,7.2942,7.6721,13727,0
2007-12-11,7.7168,7.8802,7.2942,7.2942,2027,0
2007-12-13,7.184,7.1873,7.184,7.1873,808,0
2007-12-17,7.8007,7.8007,7.8007,7.8007,397,0
2007-12-18,7.3356,7.5501,7.3356,7.5501,2017,0
2007-12-19,7.5344,7.5501,7.478,7.478,5601,0
2007-12-24,7.4051,7.407,7.4051,7.4051,1211,0
2007-12-26,7.4177,7.6775,7.4117,7.5291,5257,0
2007-12-27,7.4418,7.4662,7.4418,7.4662,1612,0
2007-12-28,7.5658,7.5658,7.5658,7.5658,397,0
2007-12-31,7.4996,7.7594,7.491,7.7594,1612,0
2008-01-02,7.7764,7.7831,7.7397,7.7397,9703,0
2008-01-04,7.4097,7.4196,7.2457,7.4196,2828,0
2008-01-08,7.4937,7.4937,7.4937,7.4937,397,0
2008-01-09,7.4543,7.4543,7.4543,7.4543,1612,0
2008-01-15,7.1944,7.1944,7.1944,7.1944,727,0
2008-01-16,7.0705,7.0823,7.0586,7.0586,2624,0
2008-01-17,7.0586,7.243,7.0586,7.0586,10565,0
2008-01-22,6.85,6.9957,6.8114,6.8114,13016,0
2008-01-23,6.934,6.936,6.934,6.936,1816,0
2008-01-24,6.8114,6.8114,6.8114,6.8114,1500,0
2008-01-25,6.9543,7.0088,6.8114,6.8114,8776,0
2008-01-28,7.0088,7.0088,6.7989,6.7989,1956,0
2008-01-29,7.3854,7.3854,7.0613,7.0613,4403,0
2008-01-30,6.934,7.0954,6.7989,6.934,3911,0
2008-01-31,6.8842,7.2561,6.8231,7.182,7489,0
2008-02-01,7.2687,7.2687,6.9793,6.9793,1124,0
2008-02-04,7.415,7.415,6.9097,7.0586,12921,0
2008-02-05,7.0586,7.0586,7.033,7.033,1211,0
2008-02-06,7.033,7.033,6.8114,6.8153,4220,0
2008-02-07,6.873,6.8842,6.873,6.873,2424,0
2008-02-08,7.182,7.182,7.1794,7.182,2002,0
2008-02-11,7.1196,7.1196,7.1196,7.1196,1612,0
2008-02-12,7.1571,7.4891,7.1571,7.4891,14026,0
2008-02-13,7.3067,7.5115,7.1347,7.1794,2017,0
2008-02-15,7.2561,7.2561,7.0823,7.0823,1612,0
2008-02-19,7.182,7.2561,7.182,7.2561,1211,0
2008-02-20,7.6381,7.6381,7.6381,7.6381,397,0
2008-02-22,7.1196,7.1196,7.1079,7.1079,2490,0
2008-02-25,7.5428,7.5428,7.085,7.085,808,0
2008-02-26,7.0823,7.085,7.0823,7.0823,1372,0
2008-02-27,7.0823,7.0823,6.8172,6.8172,3633,0
2008-02-28,6.934,6.934,6.934,6.934,1016,0
2008-02-29,6.934,6.934,6.8127,6.8127,6233,0
2008-03-03,7.0403,7.0403,7.0403,7.0403,397,0
2008-03-04,7.0403,7.0403,7.0403,7.0403,397,0
2008-03-05,6.8349,6.8349,6.8114,6.8114,1303,0
2008-03-06,6.8114,6.8231,6.7674,6.7674,4715,0
2008-03-07,6.7674,6.7674,6.7489,6.7489,6798,0
2008-03-11,6.7489,6.7489,6.7489,6.7489,397,0
2008-03-12,6.934,6.934,6.7489,6.7489,5123,0
2008-03-14,6.934,6.934,6.9177,6.9177,2828,0
2008-03-18,6.7489,6.7608,6.7489,6.7608,1718,0
2008-03-19,6.7489,6.7489,6.7489,6.7489,1091,0
2008-03-20,6.7608,6.7608,6.7608,6.7608,397,0
2008-03-25,6.8127,6.8127,6.7516,6.7516,1027,0
2008-03-26,7.0462,7.0462,7.0462,7.0462,1016,0
2008-03-28,6.7516,6.7516,6.7516,6.7516,486,0
2008-04-01,6.7536,6.7536,6.7516,6.7516,1416,0
2008-04-03,6.7516,6.7575,6.7489,6.7489,2828,0
2008-04-04,6.7489,6.7489,6.7366,6.7366,4426,0
2008-04-07,6.934,6.934,6.7779,6.934,8235,0
2008-04-08,7.0311,7.0586,7.0284,7.0586,5702,0
2008-04-10,7.2404,7.2404,7.0586,7.182,6894,0
2008-04-11,7.0705,7.0705,7.0705,7.0705,1016,0
2008-04-15,7.243,7.243,7.182,7.182,1612,0
2008-04-17,7.033,7.033,6.7634,6.7863,4441,0
2008-04-18,6.9445,7.2332,6.9445,7.2332,808,0
2008-04-22,7.1453,7.1453,7.1453,7.1453,397,0
2008-04-23,6.8473,6.9445,6.8127,6.9445,7715,0
2008-04-24,7.1716,7.1716,7.1716,7.1716,1612,0
2008-04-25,6.894,7.0586,6.894,7.0586,2424,0
2008-04-28,7.1544,7.1544,7.1544,7.1544,1649,0
2008-04-29,7.0613,7.0613,6.8277,6.8277,1612,0
2008-05-01,7.2312,7.2312,7.2312,7.2312,1256,0
2008-05-02,7.2332,7.2332,7.1571,7.1571,439,0
2008-05-05,7.1007,7.243,7.1007,7.243,7174,0
2008-05-06,6.9989,6.9989,6.9957,6.9957,2033,0
2008-05-07,6.8114,6.8114,6.7516,6.7516,12416,0
2008-05-08,6.7575,7.0009,6.7516,7.0009,10065,0
2008-05-09,6.77,6.77,6.77,6.77,2017,0
2008-05-13,6.934,7.0613,6.934,6.9393,6164,0
2008-05-14,7.0586,7.0586,7.0586,7.0586,397,0
2008-05-15,6.9989,6.9989,6.934,6.934,1211,0
2008-05-16,6.873,6.873,6.7732,6.8008,11302,0
2008-05-19,6.7989,6.7989,6.7989,6.7989,1211,0
2008-05-20,6.8842,6.934,6.8842,6.934,9796,0
2008-05-21,6.8842,6.8842,6.7516,6.8842,5492,0
2008-05-27,6.8842,6.8842,6.7266,6.7608,11132,0
2008-05-28,6.9025,7.1716,6.9025,7.1716,1612,0
2008-05-30,6.8054,6.8054,6.7392,6.7392,1416,0
2008-06-02,6.7366,7.1426,6.7195,7.1328,9040,0
2008-06-03,6.7759,7.0586,6.7759,7.0586,2224,0
2008-06-04,6.873,6.873,6.873,6.873,397,0
2008-06-05,6.9203,6.9222,6.9203,6.9222,4038,0
2008-06-06,6.9222,6.9222,6.9222,6.9222,1416,0
2008-06-10,7.1079,7.1571,7.0756,7.1571,5638,0
2008-06-11,6.7831,6.7831,6.7831,6.7831,5248,0
2008-06-12,7.0686,7.1276,6.8776,6.8776,2017,0
2008-06-13,6.8894,7.016,6.8795,7.016,3633,0
2008-06-16,7.0796,7.1571,7.0796,7.1544,6051,0
2008-06-17,7.1347,7.1374,7.1347,7.1374,2017,0
2008-06-18,7.1079,7.1079,7.1079,7.1079,601,0
2008-06-20,6.9445,6.9445,6.875,6.875,4848,0
2008-06-23,6.8776,6.8776,6.873,6.873,3633,0
2008-06-27,6.8114,6.8114,6.8114,6.8114,397,0
2008-07-02,6.934,6.934,6.8114,6.8114,7429,0
2008-07-03,6.7489,6.7489,6.6446,6.6446,7066,0
2008-07-07,6.6446,6.6446,6.6446,6.6446,1665,0
2008-07-08,6.6839,6.6859,6.6839,6.6859,1612,0
2008-07-09,6.64,6.6859,6.64,6.6859,4843,0
2008-07-10,6.64,6.6859,6.64,6.6859,2841,0
2008-07-11,6.6859,6.6859,6.6859,6.6859,1612,0
2008-07-14,6.6859,6.6859,6.6859,6.6859,12515,0
2008-07-15,6.6623,6.6623,6.6623,6.6623,1481,0
2008-07-17,7.0756,7.0756,6.6243,6.6859,19039,0
2008-07-21,7.102,7.102,7.102,7.102,1211,0
2008-07-25,6.6072,6.6243,6.6072,6.6159,1211,0
2008-07-28,7.085,7.0901,7.085,7.0901,1612,0
2008-07-29,7.1079,7.1079,6.6886,6.7135,5832,0
2008-07-31,7.1079,7.1079,6.6958,6.6958,397,0
2008-08-01,7.0515,7.0515,7.0377,7.0377,923,0
2008-08-04,7.1768,7.182,6.934,7.182,2122,0
2008-08-05,6.9393,7.182,6.9393,6.9464,2424,0
2008-08-06,7.209,8.0495,7.0311,7.1347,38639,0
2008-08-07,7.3257,7.8586,7.2017,7.8382,2424,0
2008-08-08,7.1971,7.1971,7.184,7.1873,1211,0
2008-08-12,7.1944,7.472,7.1925,7.472,5624,0
2008-08-13,7.3067,7.3147,7.3067,7.3147,808,0
2008-08-14,7.6611,7.6611,7.3087,7.3177,2424,0
2008-08-15,7.5068,7.5068,7.3336,7.4688,2017,0
2008-08-18,7.4688,7.4688,7.4688,7.4688,808,0
2008-08-20,7.1899,7.1925,7.1899,7.1899,1357,0
2008-08-25,7.1873,7.1873,7.1873,7.1873,750,0
2008-08-28,7.1944,7.1944,7.1944,7.1944,966,0
2008-09-03,7.182,7.5528,7.182,7.5528,3857,0
2008-09-04,7.5528,7.5528,7.5528,7.5528,2017,0
2008-09-05,7.2778,7.4294,7.2778,7.4294,1211,0
2008-09-11,7.0731,7.5501,7.0731,7.5501,2424,0
2008-09-12,7.5528,7.7719,7.5475,7.7437,11446,0
2008-09-15,7.4274,7.4274,7.4274,7.4274,397,0
2008-09-16,7.0686,7.5048,7.0613,7.0613,7751,0
2008-09-17,7.182,7.4051,7.182,7.182,3643,0
2008-09-18,7.1598,7.1598,7.1571,7.1571,1612,0
2008-09-19,7.182,7.4294,7.182,7.4294,6958,0
2008-09-22,7.4274,7.4294,7.4274,7.4294,1183,0
2008-09-24,7.184,7.184,7.182,7.182,2017,0
2008-09-25,7.1925,7.1925,7.182,7.182,2433,0
2008-09-26,7.184,7.5291,7.182,7.5291,3232,0
2008-09-29,7.2561,7.2561,7.182,7.182,9689,0
2008-09-30,7.0639,7.0639,7.0056,7.0056,1211,0
2008-10-01,7.4274,7.4274,7.3946,7.4274,8797,0
2008-10-02,7.182,7.1944,7.182,7.1944,23642,0
2008-10-03,6.8027,7.4472,6.8027,7.1492,25476,0
2008-10-06,7.182,7.182,6.6859,7.1407,24794,0
2008-10-07,6.934,6.934,6.934,6.934,2424,0
2008-10-08,6.7195,6.7195,6.4635,6.4635,2227,0
2008-10-09,6.4635,6.4635,6.1417,6.4393,14602,0
2008-10-10,6.3159,6.4321,6.1925,6.1925,5656,0
2008-10-13,6.2896,6.2922,6.2896,6.2922,808,0
2008-10-14,6.6859,6.7489,6.6859,6.6859,1211,0
2008-10-15,6.6859,6.789,6.1437,6.3782,27776,0
2008-10-16,6.4321,6.4321,6.1022,6.3882,9387,0
2008-10-17,6.4518,6.4518,6.4518,6.4518,474,0
2008-10-20,6.6859,6.8473,6.478,6.478,3439,0
2008-10-21,6.4753,6.8422,6.4753,6.8422,1612,0
2008-10-22,6.4753,6.4753,6.0817,6.0817,3694,0
2008-10-23,6.6886,6.6886,6.6886,6.6886,663,0
2008-10-24,6.2056,6.2056,6.1997,6.2056,2974,0
2008-10-27,6.2056,6.2074,6.2056,6.2074,1225,0
2008-10-28,6.2543,6.2543,6.2153,6.2153,4239,0
2008-10-29,7.085,7.1453,7.085,7.1453,2481,0
2008-10-30,6.2173,6.2251,6.1314,6.1873,12722,0
2008-11-03,7.0488,7.0488,6.873,7.026,7299,0
2008-11-04,7.1249,7.1249,6.873,6.8966,1404,0
2008-11-05,6.873,7.1276,6.2043,6.2043,1947,0
2008-11-06,7.1328,7.1328,7.1328,7.1328,601,0
2008-11-11,6.2173,6.6762,6.2173,6.2444,2658,0
2008-11-12,6.2043,6.2043,6.1297,6.1297,1691,0
2008-11-13,6.9793,6.9793,6.1417,6.1417,808,0
2008-11-14,6.0805,6.9222,6.0805,6.9222,926,0
2008-11-17,6.1997,6.1997,6.1791,6.1791,2681,0
2008-11-18,6.6742,6.6814,6.3349,6.4045,5248,0
2008-11-19,6.1997,6.1997,6.1997,6.1997,507,0
2008-11-20,6.1945,6.2173,6.0704,6.0704,7998,0
2008-11-21,6.0805,6.0805,6.0729,6.0729,808,0
2008-11-24,6.078,6.2282,5.9812,6.2199,6462,0
2008-11-25,6.2282,6.9294,6.2199,6.791,3096,0
2008-11-26,6.8422,6.873,6.2359,6.373,4648,0
2008-12-01,6.2282,6.2282,6.2282,6.2282,496,0
2008-12-02,6.4288,6.4734,5.9812,6.0704,9345,0
2008-12-03,6.1925,6.2282,6.1925,6.2282,1668,0
2008-12-04,6.0106,6.3159,6.0106,6.3159,465,0
2008-12-05,6.3159,6.3159,6.1925,6.1925,2828,0
2008-12-08,6.0381,6.2043,6.0381,6.2043,397,0
2008-12-09,6.2444,6.2444,6.1925,6.1925,808,0
2008-12-17,6.1925,6.1925,6.1925,6.1925,397,0
2008-12-18,6.5496,6.5496,6.1925,6.1925,2017,0
2008-12-19,6.1925,6.5574,6.0106,6.3113,3243,0
2008-12-23,6.3159,6.3159,6.0817,6.2173,2424,0
2008-12-24,6.2779,6.3238,6.2779,6.3238,1612,0
2008-12-26,6.5449,6.5606,6.2359,6.5449,4881,0
2008-12-29,6.2489,6.5606,6.2308,6.2719,30755,0
2008-12-30,6.3035,6.3185,6.2949,6.3185,3232,0
2008-12-31,6.4425,6.7115,6.3159,6.3159,1445,0
2009-01-02,6.3185,6.3185,6.3185,6.3185,397,0
2009-01-05,6.8993,6.934,6.3488,6.3539,12437,0
2009-01-06,6.3671,6.3782,6.2949,6.3782,19436,0
2009-01-07,6.3782,6.8993,6.2922,6.2976,13727,0
2009-01-08,6.6722,6.6762,6.2719,6.2745,7264,0
2009-01-09,6.5496,6.5496,6.5496,6.5496,607,0
2009-01-12,6.3375,6.6859,6.3375,6.6814,7104,0
2009-01-13,6.4393,6.5338,6.3946,6.4498,5645,0
2009-01-15,6.5147,6.5606,6.1971,6.5606,24571,0
2009-01-26,6.2543,6.2543,6.2543,6.2543,397,0
2009-01-28,6.5496,6.5876,6.1873,6.1925,13440,0
2009-01-29,6.2043,6.2043,6.2043,6.2043,397,0
2009-02-02,6.5548,6.5606,6.12,6.4827,19786,0
2009-02-03,6.5606,6.5606,6.5548,6.5606,923,0
2009-02-04,6.4518,6.4518,6.2667,6.2667,397,0
2009-02-05,6.4374,6.5115,6.3671,6.3895,2463,0
2009-02-06,6.3782,6.5606,6.3782,6.4518,1612,0
2009-02-09,6.3882,6.3882,6.3882,6.3882,1016,0
2009-02-10,6.5285,6.5285,6.5285,6.5285,397,0
2009-02-11,6.3185,6.5377,6.3159,6.4393,17355,0
2009-02-12,6.5574,6.5574,6.5574,6.5574,808,0
2009-02-13,6.2173,6.8704,6.2173,6.5653,3886,0
2009-02-18,6.4452,6.5633,6.4452,6.5633,32602,0
2009-02-19,6.5757,6.5757,6.5633,6.5633,1612,0
2009-02-20,6.4425,6.5633,6.2043,6.3782,6054,0
2009-02-24,6.3469,6.3513,6.2224,6.2224,16546,0
2009-02-25,6.2543,6.2543,6.1925,6.2543,10375,0
2009-02-26,6.2543,6.2543,6.2543,6.2543,1211,0
2009-02-27,6.045,6.1925,6.003,6.003,10663,0
2009-03-02,6.1297,6.3782,6.0381,6.3782,42912,0
2009-03-03,6.5606,6.5606,6.1925,6.2418,5108,0
2009-03-05,6.5423,6.5423,6.2418,6.2418,4733,0
2009-03-06,6.2568,6.4452,6.2543,6.2568,18734,0
2009-03-09,6.2543,6.2543,5.9535,5.9535,13080,0
2009-03-10,6.4104,6.4104,6.0132,6.0227,2448,0
2009-03-13,6.3159,6.3185,5.944,5.944,6486,0
2009-03-16,6.0679,6.0679,5.944,5.9937,10753,0
2009-03-17,5.8648,5.8648,5.4311,5.8442,18030,0
2009-03-18,5.7951,5.7951,5.6963,5.7086,2828,0
2009-03-19,5.7581,5.8197,5.7558,5.8197,5858,0
2009-03-20,5.8197,5.8815,5.8197,5.832,7077,0
2009-03-23,5.892,5.892,5.8592,5.8592,1612,0
2009-03-24,6.2667,6.2667,5.7457,5.763,47643,0
2009-03-26,6.0426,6.0426,5.897,5.897,1612,0
2009-03-27,5.9812,5.9812,5.9812,5.9812,1512,0
2009-03-30,6.3375,6.3375,6.1925,6.1925,808,0
2009-04-01,6.2332,6.2332,6.2332,6.2332,478,0
2009-04-08,5.951,5.951,5.8221,5.8442,8080,0
2009-04-09,5.8466,5.8466,5.8466,5.8466,397,0
2009-04-13,5.8815,6.1847,5.8442,6.0012,9287,0
2009-04-14,5.7187,5.7187,5.7111,5.7111,1612,0
2009-04-15,5.7132,6.1482,5.6838,5.7276,14953,0
2009-04-16,5.7331,5.783,5.7331,5.7355,35632,0
2009-04-17,5.9342,5.9685,5.9342,5.9685,6864,0
2009-04-20,5.951,6.0653,5.7403,5.8197,21054,0
2009-04-21,5.8197,6.3389,5.8197,5.9019,24558,0
2009-04-22,6.1925,6.1925,6.1821,6.1925,4038,0
2009-04-23,6.1925,6.4635,6.1925,6.4635,1707,0
2009-04-24,6.2009,6.2009,6.2009,6.2009,607,0
2009-04-27,6.2642,6.3159,6.2642,6.3159,3232,0
2009-04-28,6.3671,6.3671,6.1925,6.1997,1893,0
2009-04-29,6.4393,6.4393,6.1945,6.1945,3373,0
2009-04-30,6.3185,6.3185,6.3159,6.3159,1211,0
2009-05-01,6.6742,6.7732,6.6742,6.6933,9245,0
2009-05-04,6.7805,6.7805,6.3055,6.3055,865,0
2009-05-06,6.2516,6.6859,6.2153,6.3159,2098,0
2009-05-07,6.1925,6.5377,6.1925,6.4374,1453,0
2009-05-08,6.2153,6.3185,6.2153,6.3185,808,0
2009-05-13,6.3159,6.3159,6.3159,6.3159,808,0
2009-05-15,6.1997,6.2667,5.9535,6.2667,10739,0
2009-05-18,5.9962,6.2173,5.9962,6.2173,1893,0
2009-05-19,6.2199,6.2199,6.2153,6.2153,1347,0
2009-05-21,6.3159,6.3159,6.3159,6.3159,2017,0
2009-05-22,6.1925,6.3159,6.1925,6.1925,4459,0
2009-05-26,6.3133,6.3159,6.3133,6.3159,2424,0
2009-05-27,6.1925,6.1925,6.1925,6.1925,1238,0
2009-05-28,6.1925,6.1925,6.1925,6.1925,2017,0
2009-05-29,6.1925,6.2043,6.1925,6.1925,1211,0
2009-06-01,6.1925,6.4393,6.1925,6.4393,7108,0
2009-06-02,6.1945,6.5606,6.1925,6.1925,19466,0
2009-06-03,6.2444,6.4288,6.2444,6.3159,5656,0
2009-06-04,6.3159,6.3159,6.3159,6.3159,397,0
2009-06-05,6.3895,6.5357,6.3895,6.4393,6864,0
2009-06-08,6.5357,6.5633,6.5357,6.5633,1653,0
2009-06-09,6.5377,6.5377,6.5377,6.5377,397,0
2009-06-10,6.5633,6.5633,6.5496,6.5496,3633,0
2009-06-11,6.6348,6.6859,6.6348,6.6859,1816,0
2009-06-12,6.5633,6.5633,6.5633,6.5633,706,0
2009-06-15,6.3808,6.3895,6.3808,6.3895,2424,0
2009-06-16,6.3895,6.3895,6.2101,6.3782,7276,0
2009-06-17,6.3855,6.3855,6.3782,6.3782,5417,0
2009-06-18,6.4261,6.6375,6.3782,6.6375,2424,0
2009-06-23,6.6375,6.6375,6.6375,6.6375,1612,0
2009-06-24,6.4104,6.4104,6.3822,6.3822,3150,0
2009-06-25,6.4518,6.4518,6.4518,6.4518,400,0
2009-06-26,6.4393,6.4393,6.4393,6.4393,15350,0
2009-06-29,6.4393,6.4393,6.4393,6.4393,10874,0
2009-07-01,6.4393,6.4393,6.4393,6.4393,2240,0
2009-07-06,6.4393,6.4393,6.4393,6.4393,397,0
2009-07-09,6.4393,6.6742,6.4393,6.6243,6724,0
2009-07-13,6.6126,6.6126,6.6099,6.6126,2519,0
2009-07-14,6.4478,6.4669,6.4393,6.4669,14534,0
2009-07-15,6.3619,6.3619,6.3619,6.3619,397,0
2009-07-16,6.6676,7.0686,6.5633,6.8114,11278,0
2009-07-21,6.8054,6.8114,6.8054,6.8114,808,0
2009-07-22,6.6933,6.6933,6.6243,6.6243,5248,0
2009-07-24,6.4393,6.4393,6.4393,6.4393,932,0
2009-07-27,6.4498,6.4498,6.4393,6.4393,2496,0
2009-07-28,6.4452,6.4478,6.4393,6.4478,2584,0
2009-07-29,6.4393,6.8008,6.1766,6.4425,59939,0
2009-07-30,6.4393,6.4425,6.4393,6.4393,1211,0
2009-07-31,6.4518,6.4518,6.4393,6.4393,2017,0
2009-08-03,6.9294,6.9294,6.5548,6.8323,16628,0
2009-08-04,6.4452,6.7266,6.4452,6.5633,12914,0
2009-08-05,6.5233,6.5233,6.5009,6.5009,808,0
2009-08-06,6.5009,6.5009,6.5009,6.5009,0,0
2009-08-07,6.7339,6.7489,6.4393,6.4393,19940,0
2009-08-10,6.4425,6.4635,6.4393,6.4393,6462,0
2009-08-11,6.6572,6.8251,6.4478,6.5633,30101,0
2009-08-12,6.4694,6.6859,6.4694,6.6859,1488,0
2009-08-13,6.6859,6.6859,6.6859,6.6859,1211,0
2009-08-14,6.6859,6.6906,6.4452,6.4452,10666,0
2009-08-17,6.4543,6.6859,6.4518,6.4583,7840,0
2009-08-18,6.5115,6.7989,6.5115,6.7444,13727,0
2009-08-19,6.5233,6.7366,6.5233,6.7366,1211,0
2009-08-20,6.5377,6.8008,6.5377,6.7115,3633,0
2009-08-21,6.5397,6.8114,6.4583,6.8114,6446,0
2009-08-24,6.7457,6.9662,6.5856,6.8114,8080,0
2009-08-25,6.6303,6.9117,6.6303,6.8205,2017,0
2009-08-26,6.6933,6.6985,6.4753,6.6985,29162,0
2009-08-27,6.8027,7.0029,6.8027,7.0029,2587,0
2009-08-28,6.9177,6.9944,6.9177,6.9944,1826,0
2009-08-31,6.4425,7.0488,6.4425,7.0233,1211,0
2009-09-01,6.5521,6.6722,6.5521,6.6722,905,0
2009-09-03,6.9872,7.0133,6.5285,7.0088,19521,0
2009-09-04,6.7115,6.7115,6.6958,6.6958,808,0
2009-09-08,6.7831,6.8527,6.7831,6.8114,3633,0
2009-09-09,6.6426,7.0586,6.6426,7.0586,4462,0
2009-09-10,6.9294,7.1768,6.9294,7.1768,8417,0
2009-09-11,7.0586,7.0586,6.934,6.934,2359,0
2009-09-14,7.1768,7.2221,6.6985,6.6985,1755,0
2009-09-15,6.9957,6.9957,6.9957,6.9957,418,0
2009-09-17,6.8448,6.8448,6.8205,6.8205,808,0
2009-09-18,6.8205,6.8205,6.8205,6.8205,660,0
2009-09-21,7.1052,7.1374,6.8448,6.8448,3834,0
2009-09-22,7.0901,7.4254,7.0901,7.4254,10503,0
2009-09-23,7.289,7.289,7.2141,7.243,6528,0
2009-09-24,6.934,6.9419,6.934,6.934,2892,0
2009-09-25,6.4753,7.6248,6.4518,6.8027,9598,0
2009-09-28,6.5653,6.5653,6.5653,6.5653,667,0
2009-09-29,6.5423,6.5423,6.5423,6.5423,1826,0
2009-09-30,6.8205,6.8205,6.8205,6.8205,397,0
2009-10-01,6.6795,6.6795,6.6795,6.6795,397,0
2009-10-02,6.6598,6.6985,6.6598,6.6958,1612,0
2009-10-06,7.243,7.243,7.0586,7.0586,14163,0
2009-10-07,7.243,7.243,6.9897,6.9897,825,0
2009-10-08,6.8172,6.8172,6.8172,6.8172,808,0
2009-10-12,6.934,7.1794,6.9097,7.1794,2424,0
2009-10-13,7.1794,7.1794,6.6933,6.7516,6462,0
2009-10-14,6.7266,6.8114,6.4157,6.8114,34142,0
2009-10-15,6.9294,7.1571,6.581,7.1052,8281,0
2009-10-19,6.934,6.934,6.934,6.934,397,0
2009-10-22,6.6046,6.6046,6.6046,6.6046,1416,0
2009-10-26,6.6072,6.934,6.598,6.9267,9925,0
2009-10-27,6.9241,7.1696,6.6072,7.1696,9318,0
2009-10-28,7.1309,7.1309,7.0133,7.0133,808,0
2009-10-29,6.7195,6.7292,6.6099,6.6985,1612,0
2009-10-30,7.1649,7.1794,6.6742,7.0114,12437,0
2009-11-02,7.0462,7.0515,6.8114,6.934,62310,0
2009-11-03,7.026,7.026,7.026,7.026,397,0
2009-11-04,6.7366,6.934,6.6099,6.934,16067,0
2009-11-09,6.932,7.033,6.709,7.033,6624,0
2009-11-11,6.8422,6.934,6.8422,6.934,1211,0
2009-11-12,6.934,6.934,6.873,6.873,6861,0
2009-11-13,6.7234,6.9793,6.7234,6.8867,3232,0
2009-11-16,6.7634,6.934,6.6473,6.934,10296,0
2009-11-17,7.1794,7.1794,6.6722,6.6722,2017,0
2009-11-19,6.7759,6.934,6.7043,6.709,9689,0
2009-11-20,6.934,6.934,6.934,6.934,1049,0
2009-11-23,6.936,6.9989,6.709,6.934,4081,0
2009-11-24,6.8625,6.8625,6.8114,6.8114,1217,0
2009-11-25,7.098,7.098,6.6985,6.6985,28693,0
2009-11-30,6.7549,7.1492,6.7516,6.85,5248,0
2009-12-02,6.8375,7.1794,6.8375,7.1794,4843,0
2009-12-03,7.1196,7.1196,6.9793,6.9793,1268,0
2009-12-07,7.1131,7.1171,7.1131,7.1171,2804,0
2009-12-08,7.033,7.1196,7.033,7.1196,3331,0
2009-12-09,7.033,7.1079,7.033,7.1079,1799,0
2009-12-10,7.1196,7.1196,7.0403,7.0403,2828,0
2009-12-11,7.1741,7.2778,7.0357,7.2778,13775,0
2009-12-15,7.182,7.182,7.0756,7.182,6928,0
2009-12-16,7.0357,7.5291,7.0357,7.3067,1931,0
2009-12-17,7.033,7.182,7.033,7.182,2828,0
2009-12-18,7.0756,7.1768,7.0686,7.1768,1799,0
2009-12-24,7.5658,7.5658,7.5658,7.5658,4038,0
2009-12-28,7.4379,7.4379,7.182,7.4294,3616,0
2009-12-29,7.1925,7.1925,7.1925,7.1925,397,0
2009-12-30,7.4602,7.516,7.4294,7.5088,3536,0
2009-12-31,7.3802,7.5048,7.1768,7.1768,6462,0
2010-01-04,7.4398,7.5712,7.2457,7.5579,8823,0
2010-01-05,7.3067,7.3067,7.182,7.182,5656,0
2010-01-07,7.5416,7.6898,7.2804,7.2917,12360,0
2010-01-08,7.5528,7.7037,7.4543,7.7037,9805,0
2010-01-11,7.6695,7.6873,7.4294,7.4347,10711,0
2010-01-12,7.4294,7.4891,7.4294,7.4294,3665,0
2010-01-13,7.4642,7.6248,7.4294,7.6248,2533,0
2010-01-14,7.3802,7.407,7.2863,7.407,3072,0
2010-01-15,7.3579,7.4294,7.356,7.4294,10577,0
2010-01-20,7.2221,7.6248,7.184,7.6248,8565,0
2010-01-22,7.392,7.5901,7.392,7.5901,4038,0
2010-01-25,7.3999,7.3999,7.3147,7.3147,3373,0
2010-01-26,7.356,7.4294,7.3087,7.3087,4855,0
2010-01-27,7.5737,7.9228,7.3147,7.9228,15438,0
2010-01-28,7.4543,7.5658,7.4543,7.5416,6462,0
2010-01-29,7.5862,7.5874,7.5862,7.5874,899,0
2010-02-01,7.8487,7.8487,7.5291,7.7489,10829,0
2010-02-02,7.7509,7.7509,7.537,7.7397,4789,0
2010-02-03,7.4996,7.6775,7.2838,7.2838,21368,0
2010-02-04,7.6695,7.6755,7.4294,7.4294,84580,0
2010-02-05,7.2687,7.2687,7.2687,7.2687,397,0
2010-02-08,7.6873,7.6898,7.682,7.682,1211,0
2010-02-09,7.6775,7.6775,7.5988,7.5988,1211,0
2010-02-10,7.4445,7.4602,7.4398,7.4602,4358,0
2010-02-12,7.6184,7.6184,7.6184,7.6184,397,0
2010-02-16,7.6184,7.6217,7.432,7.432,16038,0
2010-02-17,7.4398,7.6328,7.4294,7.6328,26473,0
2010-02-18,7.2942,7.6328,7.2838,7.5528,5129,0
2010-02-19,7.5448,7.6472,7.5448,7.6472,5248,0
2010-02-22,7.6668,7.6668,7.3375,7.6001,2519,0
2010-02-23,7.6001,7.6001,7.6001,7.6001,397,0
2010-02-24,7.6031,7.6031,7.5757,7.5784,3174,0
2010-02-25,7.3854,7.6531,7.3854,7.6504,9736,0
2010-02-26,7.6531,7.6531,7.4767,7.581,3243,0
2010-03-01,7.5658,7.6531,7.5658,7.6531,1211,0
2010-03-02,7.6668,7.6668,7.516,7.5555,13332,0
2010-03-03,7.6873,7.6873,7.5186,7.6452,1615,0
2010-03-04,7.516,7.6551,7.516,7.5658,8080,0
2010-03-05,7.6131,7.6898,7.5632,7.6058,9245,0
2010-03-08,7.6898,7.7063,7.6898,7.7063,5656,0
2010-03-10,7.7063,7.7194,7.5784,7.7194,2925,0
2010-03-11,7.724,7.724,7.724,7.724,1816,0
2010-03-12,7.7221,7.7221,7.7221,7.7221,397,0
2010-03-15,7.7141,7.7141,7.6957,7.6957,1416,0
2010-03-16,7.6755,7.6775,7.6755,7.6775,6995,0
2010-03-17,7.5835,7.7141,7.5579,7.7141,9101,0
2010-03-19,7.724,7.724,7.5901,7.6775,7738,0
2010-03-22,7.6775,7.6775,7.6775,7.6775,405,0
2010-03-23,7.7535,7.7535,7.724,7.7266,7066,0
2010-03-24,7.7535,7.7981,7.5528,7.7981,24761,0
2010-03-25,7.8139,7.8185,7.7764,7.8185,6377,0
2010-03-29,7.8434,7.8605,7.6873,7.8034,21138,0
2010-03-30,7.8625,7.8729,7.8382,7.8729,7007,0
2010-03-31,7.8729,7.8729,7.7424,7.7424,1623,0
2010-04-01,7.8487,7.8625,7.8382,7.8625,2770,0
2010-04-05,7.8729,7.8901,7.8382,7.8901,8096,0
2010-04-06,7.8901,7.8901,7.8901,7.8901,2157,0
2010-04-07,7.8512,7.8512,7.8512,7.8512,1016,0
2010-04-08,7.9182,7.9182,7.8434,7.8434,3854,0
2010-04-09,7.9103,7.9182,7.9103,7.9182,1612,0
2010-04-12,7.907,7.9182,7.907,7.9182,1653,0
2010-04-13,7.9005,7.9378,7.9005,7.9182,4038,0
2010-04-14,7.9378,7.9378,7.9005,7.9378,7668,0
2010-04-15,7.9261,7.9261,7.8277,7.8277,14115,0
2010-04-16,7.9208,7.9208,7.9129,7.9182,2804,0
2010-04-19,7.9378,7.9378,7.9129,7.9129,2017,0
2010-04-20,7.8559,7.9228,7.8414,7.9228,1718,0
2010-04-21,7.8414,7.9005,7.8211,7.8355,5455,0
2010-04-22,7.8382,7.8382,7.8382,7.8382,1453,0
2010-04-23,7.8428,7.8775,7.7994,7.8598,4038,0
2010-04-26,7.8881,7.8881,7.8729,7.8729,1211,0
2010-04-27,7.7981,7.7981,7.7831,7.7831,1612,0
2010-04-28,7.6531,7.7397,7.6531,7.7397,1211,0
2010-04-29,7.7397,7.7397,7.7397,7.7397,1564,0
2010-04-30,7.7397,7.8559,7.7397,7.7661,4164,0
2010-05-03,7.8625,7.8625,7.8625,7.8625,1520,0
2010-05-04,7.8625,7.8625,7.8625,7.8625,1413,0
2010-05-05,7.865,7.865,7.6847,7.6847,4514,0
2010-05-06,7.6925,7.8329,7.6847,7.7397,3935,0
2010-05-07,7.4996,7.7397,7.4996,7.7397,808,0
2010-05-10,7.6197,7.6197,7.6197,7.6197,478,0
2010-05-11,7.5048,7.6531,7.5048,7.6531,1520,0
2010-05-12,7.907,7.9156,7.7567,7.8302,2017,0
2010-05-14,7.7567,7.8755,7.7509,7.7509,3557,0
2010-05-18,7.8605,7.9156,7.8605,7.9156,4452,0
2010-05-19,7.7509,7.7739,7.5186,7.7397,3862,0
2010-05-20,7.5632,7.7397,7.5632,7.7397,29359,0
2010-05-21,7.9129,7.9129,7.581,7.7397,6264,0
2010-05-24,7.8919,7.9129,7.8854,7.9129,2365,0
2010-05-25,7.9129,7.9129,7.9005,7.9005,808,0
2010-05-26,7.8901,7.8979,7.7397,7.7397,1810,0
2010-05-27,7.7397,7.7397,7.6031,7.6031,1024,0
2010-05-28,7.7318,7.8007,7.7318,7.7397,2017,0
2010-06-02,7.8007,7.8007,7.8007,7.8007,2017,0
2010-06-03,7.7397,7.8007,7.6248,7.8007,12786,0
2010-06-04,7.8007,7.8007,7.5291,7.5291,1211,0
2010-06-07,7.6275,7.7397,7.6275,7.7397,887,0
2010-06-08,7.7397,7.7397,7.7397,7.7397,792,0
2010-06-09,7.7424,7.7424,7.7397,7.7397,5656,0
2010-06-11,7.5022,7.682,7.5022,7.682,3712,0
2010-06-14,7.7017,7.7017,7.7017,7.7017,591,0
2010-06-16,7.6775,7.7981,7.6775,7.7936,4648,0
2010-06-17,7.7882,7.7962,7.7764,7.7962,3602,0
2010-06-18,7.7764,7.7981,7.7509,7.7857,6458,0
2010-06-21,7.7266,7.7266,7.7266,7.7266,598,0
2010-06-22,7.8007,7.8067,7.8007,7.8067,5239,0
2010-06-23,7.8067,7.8067,7.682,7.682,2424,0
2010-06-24,7.6794,7.8067,7.6794,7.8067,2424,0
2010-06-25,7.6898,7.8067,7.6898,7.8007,4038,0
2010-06-30,7.6898,7.6898,7.6775,7.6775,1609,0
2010-07-01,7.5555,7.6775,7.5555,7.6775,2017,0
2010-07-02,7.8329,7.846,7.8329,7.846,2017,0
2010-07-06,7.8487,7.8487,7.5528,7.7981,13007,0
2010-07-08,7.8625,7.8625,7.8532,7.8532,808,0
2010-07-09,7.6328,7.8034,7.6328,7.8034,9267,0
2010-07-12,7.9005,7.9261,7.9005,7.9261,2496,0
2010-07-13,7.9261,7.9261,7.6775,7.6775,3432,0
2010-07-14,7.9228,7.9353,7.9182,7.9353,6864,0
2010-07-15,7.9261,7.9353,7.9261,7.9353,808,0
2010-07-19,7.9319,7.9353,7.9261,7.9353,4843,0
2010-07-20,7.6898,7.7764,7.581,7.7764,1211,0
2010-07-21,7.6971,7.6971,7.6031,7.6275,3432,0
2010-07-22,7.4969,7.4969,7.4969,7.4969,808,0
2010-07-23,7.5528,7.6131,7.5528,7.6131,808,0
2010-07-26,7.4379,7.5737,7.4347,7.5448,11784,0
2010-07-27,7.7739,7.8007,7.4472,7.7692,3362,0
2010-07-29,7.8257,7.8919,7.8257,7.8919,1612,0
2010-07-30,7.5632,7.5632,7.5632,7.5632,397,0
2010-08-02,7.8257,7.9353,7.5658,7.9353,7181,0
2010-08-03,7.9378,7.9378,7.7221,7.8802,4761,0
2010-08-04,7.9019,7.9019,7.865,7.865,808,0
2010-08-05,7.8158,7.9281,7.8158,7.8257,1816,0
2010-08-09,7.8755,7.9472,7.8755,7.9472,2828,0
2010-08-10,7.7489,7.7489,7.7063,7.7063,808,0
2010-08-11,7.907,7.907,7.7095,7.8487,3389,0
2010-08-12,7.8277,7.8277,7.8257,7.8257,2828,0
2010-08-16,7.8257,7.8257,7.8257,7.8257,397,0
2010-08-17,7.7318,7.8532,7.6775,7.6775,10275,0
2010-08-18,7.682,7.7936,7.6794,7.6925,2424,0
2010-08-19,7.6775,7.6775,7.6775,7.6775,2828,0
2010-08-20,7.6898,7.7909,7.682,7.6925,4236,0
2010-08-23,7.7857,7.7857,7.6775,7.6898,6167,0
2010-08-24,7.6898,7.6898,7.6775,7.6775,2828,0
2010-08-25,7.6775,7.6775,7.6775,7.6775,2424,0
2010-08-26,7.6775,7.6775,7.6775,7.6775,1228,0
2010-08-30,7.6775,7.6775,7.6775,7.6775,808,0
2010-09-01,7.682,7.7489,7.6794,7.7437,1612,0
2010-09-02,7.7489,7.7489,7.6775,7.6794,3367,0
2010-09-03,7.6775,7.6775,7.6775,7.6775,808,0
2010-09-07,7.6775,7.6775,7.6775,7.6775,675,0
2010-09-08,7.6275,7.6381,7.6275,7.6381,808,0
2010-09-09,7.6275,7.6775,7.6275,7.6775,2525,0
2010-09-10,7.6158,7.6775,7.6158,7.6775,1247,0
2010-09-13,7.6328,7.6925,7.6158,7.6794,22107,0
2010-09-14,7.8677,7.8677,7.6197,7.8512,4538,0
2010-09-15,7.6184,7.6668,7.474,7.5528,4038,0
2010-09-16,7.6158,7.6158,7.6158,7.6158,397,0
2010-09-17,7.5186,7.5658,7.5186,7.5658,808,0
2010-09-20,7.8139,7.8139,7.5784,7.5784,1612,0
2010-09-21,7.5784,7.5784,7.432,7.5784,13612,0
2010-09-23,7.5784,7.5784,7.5784,7.5784,397,0
2010-09-28,7.516,7.516,7.516,7.516,397,0
2010-09-30,7.4787,7.602,7.4787,7.4787,2424,0
2010-10-04,7.4662,7.6898,7.4602,7.4838,5339,0
2010-10-05,7.514,7.5528,7.4806,7.514,6864,0
2010-10-06,7.6775,7.7535,7.6775,7.7535,5303,0
2010-10-07,7.5428,7.5428,7.5428,7.5428,397,0
2010-10-11,7.8355,7.8355,7.7194,7.7194,808,0
2010-10-12,8.3066,8.3066,7.5528,8.0521,10540,0
2010-10-13,7.6794,7.9208,7.5874,7.9208,4282,0
2010-10-14,7.6775,7.6775,7.6775,7.6775,1893,0
2010-10-15,7.6472,7.6472,7.6472,7.6472,397,0
2010-10-18,7.581,7.6248,7.4996,7.581,16038,0
2010-10-19,7.5901,8.0495,7.4051,8.0495,11747,0
2010-10-20,7.6898,8.0468,7.5835,7.6873,6903,0
2010-10-21,7.9019,7.9019,7.9019,7.9019,397,0
2010-10-22,7.6085,7.6085,7.5658,7.5658,2828,0
2010-10-25,7.5291,7.6695,7.5291,7.6695,1594,0
2010-10-26,7.865,7.865,7.516,7.5186,10796,0
2010-10-27,7.5475,7.6328,7.5475,7.5475,4441,0
2010-10-29,7.5435,7.5548,7.5435,7.5548,3232,0
2010-11-01,7.7719,7.7764,7.7292,7.7764,5852,0
2010-11-02,7.7857,7.7857,7.7641,7.7641,1816,0
2010-11-03,7.6775,7.7641,7.6775,7.7641,5089,0
2010-11-05,7.6275,7.6275,7.6275,7.6275,397,0
2010-11-08,7.6427,7.7063,7.6427,7.7063,808,0
2010-11-09,7.6105,7.6248,7.6031,7.6105,5656,0
2010-11-10,7.5528,7.7831,7.5528,7.7739,16850,0
2010-11-11,7.6275,7.6275,7.6275,7.6275,2017,0
2010-11-17,7.7221,7.8625,7.5901,7.7017,9741,0
2010-11-18,7.6775,7.7063,7.6775,7.682,4666,0
2010-11-19,7.8605,7.8625,7.6058,7.6058,15051,0
2010-11-22,7.7739,7.8007,7.5862,7.6001,12047,0
2010-11-23,7.5475,7.8487,7.5416,7.8487,5248,0
2010-11-24,7.8007,7.8277,7.7194,7.7791,5368,0
2010-11-29,7.846,8.0521,7.7509,7.7509,3575,0
2010-12-01,7.8881,7.9005,7.8139,7.8782,5675,0
2010-12-03,7.682,7.682,7.682,7.682,1211,0
2010-12-06,7.9129,7.9721,7.682,7.6898,5656,0
2010-12-07,7.9472,7.9472,7.6898,7.9353,7066,0
2010-12-08,7.9261,7.9261,7.7437,7.7509,5105,0
2010-12-13,7.9005,7.9005,7.9005,7.9005,397,0
2010-12-15,7.8625,7.8625,7.8625,7.8625,808,0
2010-12-17,7.907,7.907,7.724,7.724,1211,0
2010-12-20,7.7397,7.9746,7.7141,7.9378,22170,0
2010-12-21,8.0618,8.2213,8.0618,8.1728,7748,0
2010-12-22,7.8802,8.1728,7.8231,8.0967,6083,0
2010-12-23,8.0948,8.0948,7.7641,7.7962,6462,0
2010-12-27,7.9261,8.0921,7.6275,7.6275,12654,0
2010-12-28,8.0868,8.0868,7.7509,7.8093,8496,0
2010-12-29,7.787,7.787,7.787,7.787,397,0
2010-12-30,7.743,8.0822,7.743,7.8499,3834,0
2011-01-04,7.8822,8.0357,7.7981,7.7981,6581,0
2011-01-05,8.0219,8.0219,7.7764,7.8677,2433,0
2011-01-06,8.0002,8.0304,7.9228,7.9228,2110,0
2011-01-07,7.9261,7.9261,7.7509,7.7509,13375,0
2011-01-10,7.7017,7.7831,7.7017,7.7141,8846,0
2011-01-11,7.7017,7.8703,7.7017,7.8487,4843,0
2011-01-12,7.7661,7.7661,7.6775,7.7037,9979,0
2011-01-13,7.6217,7.7266,7.6217,7.7266,2017,0
2011-01-14,7.2509,7.7194,7.2509,7.7017,2066,0
2011-01-18,7.682,7.7017,7.682,7.7017,4109,0
2011-01-19,7.7017,7.7017,7.7017,7.7017,397,0
2011-01-21,7.6898,7.6898,7.4996,7.5555,14185,0
2011-01-24,7.5784,7.6649,7.5632,7.6158,5799,0
2011-01-26,7.5658,7.7641,7.5606,7.7489,18124,0
2011-01-27,7.8139,7.9472,7.6898,7.6898,3232,0
2011-01-28,7.8729,7.8729,7.6898,7.6898,2424,0
2011-02-01,7.9005,7.9261,7.9005,7.9261,2119,0
2011-02-02,8.0357,8.0468,7.9261,7.9261,5492,0
2011-02-04,7.9319,7.9319,7.9319,7.9319,397,0
2011-02-07,7.9261,7.9281,7.8034,7.8034,3475,0
2011-02-10,7.6898,7.8007,7.6873,7.7063,6925,0
2011-02-16,7.7962,7.7962,7.7936,7.7936,1468,0
2011-02-17,7.8559,7.8559,7.8512,7.8512,808,0
2011-02-18,7.8605,7.8605,7.7121,7.7121,11217,0
2011-02-22,7.7509,7.7509,7.7063,7.724,2119,0
2011-02-23,7.7063,7.8007,7.7063,7.7791,4038,0
2011-02-28,7.7798,7.7798,7.7095,7.7798,4843,0
2011-03-01,7.7148,7.7523,7.6827,7.6827,5248,0
2011-03-02,7.7778,7.8847,7.7404,7.8847,7522,0
2011-03-07,7.9261,7.9261,7.9261,7.9261,1755,0
2011-03-08,7.9261,7.9261,7.9261,7.9261,1826,0
2011-03-14,7.9129,7.9129,7.9129,7.9129,397,0
2011-03-15,7.7509,7.8854,7.7509,7.8034,1211,0
2011-03-16,7.7831,7.7831,7.7831,7.7831,397,0
2011-03-17,8.037,8.037,7.7778,7.7778,7279,0
2011-03-18,7.7764,7.7764,7.7397,7.7397,1200,0
2011-03-22,7.7397,7.8257,7.7397,7.7397,2828,0
2011-03-23,7.7397,8.0185,7.7397,7.9982,8480,0
2011-03-24,7.9905,8.3959,7.9905,8.2803,21438,0
2011-03-25,8.3867,8.3867,8.1183,8.1183,22773,0
2011-03-28,8.0921,8.2213,8.0921,8.2213,2424,0
2011-03-29,8.14,8.6183,8.1393,8.5893,41198,0
2011-03-30,8.6682,8.8263,8.4319,8.4818,34722,0
2011-03-31,8.474,8.4944,8.4595,8.4595,2424,0
2011-04-01,8.4956,8.5303,8.4772,8.5303,10707,0
2011-04-05,8.3624,8.3624,8.3624,8.3624,808,0
2011-04-06,8.3243,8.3289,8.3243,8.3289,808,0
2011-04-07,8.5303,8.5303,8.5303,8.5303,969,0
2011-04-08,8.5263,8.5263,8.3579,8.5087,2424,0
2011-04-11,8.47,8.47,8.4057,8.4057,2861,0
2011-04-12,8.4057,8.4057,8.4057,8.4057,397,0
2011-04-14,8.4799,8.4799,8.428,8.428,1401,0
2011-04-15,8.5055,8.5055,8.5055,8.5055,1200,0
2011-04-18,8.5055,8.5106,8.3546,8.4352,3761,0
2011-04-19,8.5527,8.5527,8.5474,8.5527,1401,0
2011-04-20,8.4799,8.4799,8.4799,8.4799,4477,0
2011-04-21,8.4877,8.4956,8.4799,8.4799,12490,0
2011-04-25,8.6183,8.6183,8.5632,8.5684,2101,0
2011-04-26,8.5684,8.5684,8.4956,8.4956,798,0
2011-04-27,8.5684,8.5684,8.5055,8.5448,2797,0
2011-04-28,8.5684,8.5684,8.5684,8.5684,798,0
2011-04-29,8.6176,8.6176,8.5756,8.5756,2797,0
2011-05-02,8.4969,8.6183,8.3867,8.3867,15438,0
2011-05-03,8.4687,8.4687,8.3912,8.3912,1200,0
2011-05-04,8.3867,8.4005,8.3867,8.3867,2110,0
2011-05-06,8.3886,8.3886,8.3867,8.3867,798,0
2011-05-09,8.3841,8.3841,8.344,8.344,3313,0
2011-05-10,8.344,8.3579,8.3086,8.3309,4798,0
2011-05-11,8.6032,8.6032,8.2902,8.2922,2160,0
2011-05-12,8.3815,8.4969,8.3815,8.4969,2624,0
2011-05-13,8.3815,8.3815,8.0055,8.0993,9242,0
2011-05-16,8.096,8.096,8.096,8.096,798,0
2011-05-17,8.2429,8.2429,8.2429,8.2429,1200,0
2011-05-19,8.4438,8.4555,8.2562,8.2562,2971,0
2011-05-23,8.5055,8.5055,8.199,8.199,829,0
2011-05-24,8.2562,8.264,8.2562,8.264,3908,0
2011-05-25,8.1491,8.1491,8.1491,8.1491,798,0
2011-05-26,8.0082,8.4799,8.0082,8.2942,3194,0
2011-05-27,8.1341,8.4877,8.0566,8.2752,3975,0
2011-05-31,8.2902,8.2902,8.1118,8.1118,798,0
2011-06-01,8.5055,8.5055,8.5055,8.5055,451,0
2011-06-03,8.144,8.144,8.144,8.144,394,0
2011-06-06,8.1564,8.2168,8.1544,8.2168,1597,0
2011-06-08,8.1806,8.1806,8.1806,8.1806,2797,0
2011-06-10,8.2562,8.3815,8.2562,8.3624,4798,0
2011-06-13,8.1366,8.4969,8.1366,8.4969,4518,0
2011-06-14,8.1701,8.1701,8.142,8.142,3643,0
2011-06-15,8.1642,8.1642,8.1341,8.1341,1724,0
2011-06-16,8.1518,8.365,8.1341,8.2836,22665,0
2011-06-17,8.2699,8.3709,8.2056,8.3709,1627,0
2011-06-20,8.1774,8.1859,8.142,8.142,2201,0
2011-06-21,8.3415,8.5697,8.1518,8.1518,1893,0
2011-06-22,8.1728,8.1728,7.8099,7.9045,24643,0
2011-06-23,8.1315,8.1315,7.8526,7.9937,56336,0
2011-06-24,8.1308,8.2574,7.7732,7.8284,30801,0
2011-06-27,7.8552,7.9019,7.787,7.9019,22324,0
2011-06-28,7.8402,7.9937,7.8402,7.9182,27999,0
2011-06-30,8.0048,8.1426,8.0048,8.1426,3397,0
2011-07-01,8.1295,8.3815,7.9701,8.1893,44674,0
2011-07-05,8.0579,8.1951,8.0441,8.0987,2785,0
2011-07-06,8.3395,8.3815,8.0357,8.3815,1859,0
2011-07-07,8.0908,8.3369,7.5102,7.7936,192659,0
2011-07-08,7.7811,7.9549,7.7811,7.8795,18054,0
2011-07-11,7.8795,7.9732,7.8795,7.8912,6791,0
2011-07-12,7.9353,7.9353,7.8795,7.9156,2496,0
2011-07-13,7.9649,8.1125,7.9649,7.9649,16189,0
2011-07-14,7.9786,8.0042,7.9701,8.0042,6635,0
2011-07-15,8.0822,8.0822,8.0822,8.0822,1457,0
2011-07-18,8.0763,8.0763,7.9649,7.9732,1594,0
2011-07-19,7.9649,7.9649,7.9649,7.9649,1189,0
2011-07-20,7.9701,8.0678,7.9701,8.0678,881,0
2011-07-21,8.0652,8.0652,8.0528,8.0528,1582,0
2011-07-22,8.0271,8.0724,7.9649,7.9674,5535,0
2011-07-25,7.9701,8.0245,7.8795,8.0042,16868,0
2011-07-26,7.9701,8.3211,7.9701,8.1833,34890,0
2011-07-27,8.2252,8.2365,8.1341,8.1341,4173,0
2011-07-28,8.142,8.4254,8.0357,8.1833,8087,0
2011-07-29,8.1893,8.2174,8.1334,8.1413,3560,0
2011-08-01,8.2633,8.4477,8.2252,8.2548,13831,0
2011-08-02,8.3362,8.407,8.1511,8.1511,2088,0
2011-08-03,8.2666,8.344,8.2666,8.2889,1189,0
2011-08-04,8.4707,8.4707,8.2548,8.4707,10911,0
2011-08-05,8.4201,8.4201,8.0908,8.4122,3026,0
2011-08-08,8.2784,8.4333,8.0908,8.4333,16780,0
2011-08-09,8.1013,8.4642,8.1013,8.2889,16217,0
2011-08-10,8.2889,8.2889,8.2803,8.2803,1724,0
2011-08-11,8.2836,8.4418,8.2803,8.3755,6804,0
2011-08-12,8.598,8.598,8.4622,8.5573,8153,0
2011-08-15,8.598,9.1786,8.5448,8.9727,28463,0
2011-08-16,8.9621,8.9621,8.9621,8.9621,789,0
2011-08-17,8.8512,8.9673,8.8512,8.9673,2373,0
2011-08-18,8.72,8.8512,8.3598,8.8512,4349,0
2011-08-19,8.846,8.846,8.7246,8.7246,2881,0
2011-08-23,8.4811,8.4811,8.4811,8.4811,789,0
2011-08-24,8.5074,9.094,8.4864,8.7141,4367,0
2011-08-25,8.7089,8.7246,8.6326,8.6326,3165,0
2011-08-26,9.0337,9.0337,8.3709,9.0283,14478,0
2011-08-29,9.1282,9.1282,8.8512,9.0021,12428,0
2011-08-30,9.1045,9.1045,8.6084,8.8558,7812,0
2011-09-01,9.094,9.155,8.613,9.155,12994,0
2011-09-02,9.516,9.863,9.3627,9.674,3475,0
2011-09-06,9.73,9.73,9.3577,9.3577,17219,0
2011-09-07,9.73,9.73,9.3164,9.4398,6641,0
2011-09-08,9.658,9.658,9.2968,9.3301,5438,0
2011-09-09,9.4339,9.504,9.2811,9.2915,2861,0
2011-09-12,9.155,9.3568,9.1137,9.1439,11278,0
2011-09-13,9.155,9.67,9.1491,9.538,10854,0
2011-09-14,9.656,9.656,9.2318,9.504,10265,0
2011-09-16,9.608,9.692,9.608,9.692,2216,0
2011-09-19,9.634,9.634,9.3617,9.608,2770,0
2011-09-20,9.585,9.585,9.585,9.585,195,0
2011-09-21,9.585,9.589,9.4826,9.4826,1975,0
2011-09-22,9.3617,9.603,9.3617,9.3764,5050,0
2011-09-23,9.4359,9.4359,9.2541,9.3577,4547,0
2011-09-27,9.3568,9.603,9.3568,9.538,2572,0
2011-09-28,9.595,9.595,9.553,9.553,1189,0
2011-09-30,9.601,9.601,9.3784,9.3784,1040,0
2011-10-03,9.543,9.608,9.406,9.4339,9979,0
2011-10-04,9.4359,9.4359,9.4359,9.4359,789,0
2011-10-05,9.3627,9.658,9.3577,9.607,2801,0
2011-10-06,9.4359,9.4637,9.4359,9.4359,1387,0
2011-10-07,9.4398,9.4448,9.3204,9.3414,5495,0
2011-10-10,9.536,9.536,9.408,9.408,588,0
2011-10-11,9.418,9.418,9.2811,9.2811,4365,0
2011-10-12,9.3725,9.3784,9.1885,9.199,7922,0
2011-10-13,9.2488,9.54,9.2251,9.54,1972,0
2011-10-14,9.632,9.637,9.1688,9.54,2749,0
2011-10-17,9.2081,9.2404,9.1826,9.1826,902,0
2011-10-18,9.2251,9.53,9.1885,9.3164,5828,0
2011-10-19,9.2035,9.2541,9.2035,9.2541,387,0
2011-10-20,9.3118,9.3164,9.1786,9.3164,7399,0
2011-10-21,9.424,9.424,9.2404,9.2404,3429,0
2011-10-24,9.2488,9.3164,9.2404,9.3164,6529,0
2011-10-25,9.3072,9.3118,9.3072,9.3118,456,0
2011-10-26,9.1931,9.3164,9.1885,9.2698,5364,0
2011-10-27,9.4896,9.4956,9.1885,9.199,4529,0
2011-10-31,9.2278,9.2278,9.1701,9.1701,5062,0
2011-11-01,9.684,9.781,9.4547,9.607,10216,0
2011-11-02,9.545,9.795,9.4448,9.674,7380,0
2011-11-03,9.601,9.601,9.4497,9.566,2544,0
2011-11-04,9.4946,9.561,9.4727,9.524,1957,0
2011-11-07,9.4737,9.643,9.4578,9.501,3586,0
2011-11-08,9.4497,9.4497,9.4497,9.4497,781,0
2011-11-09,9.597,9.597,9.4448,9.571,2847,0
2011-11-10,9.4448,9.643,9.2251,9.2968,8379,0
2011-11-11,9.3971,9.4448,9.1885,9.1885,5760,0
2011-11-15,9.1931,9.2698,9.1885,9.2646,8742,0
2011-11-17,9.3922,9.3922,9.1748,9.2141,8845,0
2011-11-18,9.1931,9.2698,9.1885,9.2404,7038,0
2011-11-21,9.1931,9.1931,9.1826,9.1826,583,0
2011-11-22,9.1688,9.1885,9.1688,9.1688,1176,0
2011-11-23,9.3874,9.3874,9.1373,9.1786,3040,0
2011-11-25,9.3301,9.3784,9.3118,9.3784,4752,0
2011-11-30,8.8151,9.3197,8.8151,9.2377,1968,0
2011-12-01,9.3204,9.4578,9.2915,9.3164,13644,0
2011-12-02,9.1786,9.2915,9.1641,9.199,2826,0
2011-12-05,9.2081,9.3118,9.1786,9.1786,6116,0
2011-12-06,9.1786,9.2941,9.0815,9.1892,3955,0
2011-12-07,9.2213,9.2213,9.1996,9.1996,2152,0
2011-12-08,9.1892,9.2049,9.1484,9.1484,3229,0
2011-12-09,9.0868,9.1826,9.0809,9.1786,7990,0
2011-12-12,9.1786,9.1786,9.1786,9.1786,1968,0
2011-12-13,9.2443,9.3118,9.0809,9.1583,12552,0
2011-12-14,9.1085,9.22,9.1085,9.1885,980,0
2011-12-15,9.0973,9.0973,8.9384,9.0199,7032,0
2011-12-16,8.9988,9.0868,8.9837,9.0041,8998,0
2011-12-19,9.1641,9.1826,9.046,9.1826,14095,0
2011-12-20,9.2855,9.2915,9.0047,9.22,1176,0
2011-12-21,9.2646,9.2855,9.0657,9.2855,3288,0
2011-12-22,9.2541,9.2541,9.0001,9.0868,5365,0
2011-12-23,9.0192,9.1543,9.0192,9.0868,3524,0
2011-12-27,9.0868,9.3118,8.7509,9.092,10102,0
2011-12-28,9.0763,9.2751,8.9334,9.1583,5565,0
2011-12-29,8.8723,9.2488,8.8723,9.1748,2152,0
2012-01-03,9.1432,9.3177,9.1124,9.3177,16171,0
2012-01-04,9.3144,9.3177,9.2462,9.2665,6465,0
2012-01-05,9.344,9.344,9.3334,9.344,583,0
2012-01-06,9.344,9.4438,9.3334,9.3388,3524,0
2012-01-09,9.2154,9.2561,9.2154,9.2423,5014,0
2012-01-10,9.3275,9.344,9.1892,9.344,5291,0
2012-01-11,9.3814,9.4438,9.2823,9.2823,4550,0
2012-01-12,9.3607,9.3607,9.2423,9.2423,1167,0
2012-01-17,9.2561,9.405,9.2561,9.405,3106,0
2012-01-18,9.1838,9.2271,9.1484,9.2271,4914,0
2012-01-19,9.4001,9.405,9.2271,9.3864,2984,0
2012-01-20,9.405,9.4826,9.3902,9.428,5811,0
2012-01-23,9.2823,9.4001,9.2823,9.4001,1362,0
2012-01-24,9.3275,9.3951,9.2771,9.2771,1186,0
2012-01-25,9.405,9.405,9.405,9.405,1941,0
2012-01-27,9.2771,9.405,9.1754,9.405,4533,0
2012-01-30,9.2271,9.2271,9.2271,9.2271,579,0
2012-02-01,9.405,9.405,9.2771,9.3231,8769,0
2012-02-02,9.3902,9.535,9.2508,9.535,2051,0
2012-02-03,9.405,9.4339,9.405,9.4339,917,0
2012-02-06,9.2941,9.2941,9.2771,9.2771,4453,0
2012-02-09,9.3275,9.511,9.3231,9.511,6965,0
2012-02-10,9.2771,9.4378,9.1754,9.2771,9897,0
2012-02-13,9.3607,9.3607,9.3607,9.3607,579,0
2012-02-14,9.2771,9.2771,9.1892,9.2271,2846,0
2012-02-15,9.2049,9.2049,9.2049,9.2049,384,0
2012-02-16,9.2049,9.2771,9.2049,9.2771,2661,0
2012-02-17,9.2271,9.3558,9.2049,9.2423,4517,0
2012-02-21,9.2771,9.2881,9.1786,9.1838,8066,0
2012-02-22,9.2049,9.2049,9.1484,9.1648,2134,0
2012-02-23,9.1754,9.3558,9.1484,9.2049,2056,0
2012-02-24,9.1484,9.1484,9.1484,9.1484,966,0
2012-02-27,9.1754,9.1754,9.1484,9.1484,1852,0
2012-02-28,9.1484,9.1484,8.7778,9.0094,31832,0
2012-02-29,9.0408,9.4707,9.0186,9.1754,2813,0
2012-03-01,9.2771,9.3388,9.1484,9.2771,5196,0
2012-03-06,8.8881,8.8881,8.8881,8.8881,192,0
2012-03-07,9.0408,9.4807,9.0408,9.4807,10977,0
2012-03-08,9.3784,10.061,9.3686,9.597,16749,0
2012-03-09,9.612,9.802,9.2771,9.2771,26742,0
2012-03-12,9.092,9.1996,8.9123,9.138,9061,0
2012-03-13,9.1484,9.587,9.1484,9.587,13122,0
2012-03-14,9.4478,9.612,9.1432,9.1996,12818,0
2012-03-15,9.2823,9.4378,9.05,9.3085,17166,0
2012-03-16,9.2718,9.428,8.8906,9.0363,43711,0
2012-03-19,9.1268,9.2154,8.922,9.2154,17755,0
2012-03-20,9.0716,9.1228,8.9063,9.1124,2910,0
2012-03-21,8.9837,9.1597,8.9837,9.138,8156,0
2012-03-22,9.025,9.2561,9.025,9.2561,6020,0
2012-03-23,9.0494,9.138,9.035,9.0494,4143,0
2012-03-26,9.1484,9.4627,9.1085,9.3657,14456,0
2012-03-27,9.405,9.4826,9.098,9.1124,19703,0
2012-03-28,9.1228,9.1996,9.0363,9.1432,13284,0
2012-03-29,9.138,9.3814,9.0815,9.3275,8748,0
2012-03-30,9.3864,9.4826,9.3864,9.4826,9018,0
2012-04-02,9.4557,9.733,9.403,9.718,11284,0
2012-04-03,9.692,9.692,9.2895,9.2895,26776,0
2012-04-04,9.3577,9.3577,9.0126,9.138,6263,0
2012-04-05,9.1491,9.2168,9.0447,9.0447,14008,0
2012-04-09,9.0494,9.0494,8.8565,8.8565,9602,0
2012-04-10,9.071,9.2791,8.8834,8.8834,14726,0
2012-04-11,9.054,9.575,9.0186,9.403,10806,0
2012-04-12,9.3725,9.4757,9.155,9.3197,3112,0
2012-04-13,9.3627,9.3725,9.2468,9.2678,3846,0
2012-04-16,9.1648,9.3627,9.1648,9.2423,22426,0
2012-04-17,9.3065,9.581,9.3065,9.575,7245,0
2012-04-18,9.4557,9.581,9.4517,9.509,4274,0
2012-04-19,9.514,9.632,9.1951,9.1951,27595,0
2012-04-20,9.2108,9.4607,9.1648,9.3932,8943,0
2012-04-23,9.3882,9.3882,9.1754,9.3882,10564,0
2012-04-24,9.3971,9.503,9.2574,9.503,8901,0
2012-04-25,9.534,9.534,9.3725,9.3725,2306,0
2012-04-26,9.42,9.549,9.42,9.4607,3872,0
2012-04-27,9.543,9.549,9.4926,9.543,1650,0
2012-04-30,9.528,9.528,9.528,9.528,191,0
2012-05-01,9.554,9.554,9.3007,9.554,9051,0
2012-05-02,9.534,9.581,9.4866,9.581,5100,0
2012-05-03,9.554,9.554,9.3065,9.3065,1731,0
2012-05-04,9.3725,9.403,9.2731,9.3725,5191,0
2012-05-07,9.3354,9.528,9.3354,9.528,1049,0
2012-05-08,9.503,9.503,9.503,9.503,2115,0
2012-05-09,9.3844,9.3844,9.138,9.2168,11192,0
2012-05-10,9.1648,9.3197,9.1648,9.2895,2474,0
2012-05-11,9.2168,9.2423,9.2168,9.2423,3341,0
2012-05-14,9.138,9.2678,8.8881,9.2678,17791,0
2012-05-15,9.2226,9.2226,8.9345,9.029,5370,0
2012-05-16,9.1326,9.1326,8.9247,9.0494,2426,0
2012-05-17,8.9817,8.993,8.9817,8.993,957,0
2012-05-21,8.9247,8.9247,8.9247,8.9247,1538,0
2012-05-22,8.9247,9.0973,8.9247,9.0593,3650,0
2012-05-23,9.035,9.1085,8.9043,8.9043,2785,0
2012-05-24,8.9149,8.9247,8.8526,8.9043,7677,0
2012-05-29,8.9247,8.9563,8.9043,8.9563,582,0
2012-05-30,8.93,9.0861,8.93,9.0861,957,0
2012-05-31,9.0652,9.0652,9.0652,9.0652,381,0
2012-06-01,9.0238,9.0238,8.9043,9.0238,4209,0
2012-06-04,9.0081,9.0081,8.9451,8.993,1347,0
2012-06-05,8.9234,9.054,8.8506,9.054,5690,0
2012-06-06,9.054,9.2121,8.8558,9.2121,9311,0
2012-06-07,9.1799,9.3961,9.0021,9.3961,10862,0
2012-06-08,9.3784,9.3784,9.3784,9.3784,191,0
2012-06-11,9.3971,9.3971,9.2731,9.3007,3767,0
2012-06-13,9.1124,9.1124,8.987,8.987,1121,0
2012-06-15,9.3528,9.3577,9.2423,9.2423,1447,0
2012-06-18,9.2468,9.2468,8.8467,9.0861,3215,0
2012-06-19,9.2423,9.3408,9.1124,9.1222,3168,0
2012-06-20,9.3467,9.3725,9.1124,9.3577,4611,0
2012-06-21,9.3577,9.3971,9.2423,9.2423,2783,0
2012-06-22,9.113,9.527,9.113,9.3961,1569,0
2012-06-25,9.2621,9.2621,9.1754,9.1754,574,0
2012-06-26,9.1124,9.1124,9.1124,9.1124,381,0
2012-06-27,9.2423,9.3971,9.155,9.155,1152,0
2012-06-28,9.2423,9.3971,9.1491,9.1701,6931,0
2012-06-29,9.3065,9.524,9.1951,9.3627,2687,0
2012-07-02,9.2731,9.2843,9.2731,9.2731,3668,0
2012-07-03,9.138,9.528,9.1124,9.528,7279,0
2012-07-05,9.524,9.528,9.1951,9.503,4602,0
2012-07-06,9.3716,9.3716,9.3716,9.3716,191,0
2012-07-09,9.523,9.523,9.523,9.523,191,0
2012-07-10,9.57,9.591,9.3224,9.3328,1928,0
2012-07-12,9.2646,9.3224,9.2594,9.3224,2122,0
2012-07-16,9.3597,9.612,9.3597,9.612,1715,0
2012-07-17,9.565,9.565,9.3381,9.4707,1060,0
2012-07-18,9.4299,9.4707,9.4011,9.4647,4563,0
2012-07-19,9.4647,9.4647,9.4647,9.4647,2561,0
2012-07-20,9.4647,9.4767,9.4647,9.4747,2661,0
2012-07-23,9.4647,9.4856,9.4647,9.4647,2539,0
2012-07-24,9.4647,9.524,9.4359,9.4856,5620,0
2012-07-25,9.2541,9.644,9.2541,9.638,7350,0
2012-07-26,9.65,9.65,9.4916,9.4916,2616,0
2012-07-27,9.2908,9.4647,9.2908,9.4647,1395,0
2012-08-01,9.4647,9.638,9.4647,9.629,10349,0
2012-08-02,9.4647,9.618,9.3597,9.4856,5160,0
2012-08-03,9.6,9.6,9.6,9.6,756,0
2012-08-06,9.587,9.597,9.587,9.597,511,0
2012-08-07,9.549,9.623,9.518,9.57,3775,0
2012-08-08,9.523,9.583,9.3864,9.3864,8445,0
2012-08-09,9.3657,9.3667,9.3657,9.3657,2056,0
2012-08-10,9.3657,9.4588,9.2062,9.2541,4642,0
2012-08-13,9.3328,9.3754,9.1964,9.344,7055,0
2012-08-14,9.3251,9.327,9.2861,9.2861,2005,0
2012-08-15,9.3328,9.3328,9.327,9.327,2382,0
2012-08-16,9.3328,9.4497,9.3224,9.4299,2094,0
2012-08-17,9.4497,9.4647,9.3734,9.3734,790,0
2012-08-20,9.3814,9.3874,9.2016,9.2016,1596,0
2012-08-21,9.3328,9.4707,9.3328,9.4707,2285,0
2012-08-22,9.638,9.638,9.634,9.638,3694,0
2012-08-23,9.4647,9.4976,9.4647,9.4976,1523,0
2012-08-24,9.597,9.623,9.4647,9.623,2000,0
2012-08-27,9.4856,9.509,9.4647,9.4647,2774,0
2012-08-28,9.4647,9.4727,9.4647,9.4647,3940,0
2012-08-29,9.4647,9.4647,9.4647,9.4647,568,0
2012-08-30,9.646,9.646,9.4647,9.4647,1048,0
2012-08-31,9.4707,9.4707,9.4707,9.4707,243,0
2012-09-04,9.4727,9.712,9.4647,9.565,4105,0
2012-09-05,9.57,9.57,9.57,9.57,756,0
2012-09-06,9.57,9.57,9.4647,9.4647,1859,0
2012-09-07,9.4916,9.567,9.3328,9.567,3045,0
2012-09-10,9.4647,9.57,9.4647,9.57,947,0
2012-09-11,9.527,9.564,9.3941,9.533,2094,0
2012-09-12,9.57,9.57,9.4647,9.4647,1084,0
2012-09-13,9.4916,9.4916,9.4707,9.4707,1168,0
2012-09-14,9.514,9.514,9.3381,9.3657,4376,0
2012-09-17,9.3814,9.3814,9.344,9.344,568,0
2012-09-18,9.4121,9.4121,9.4121,9.4121,756,0
2012-09-20,9.4299,9.4856,9.3902,9.3902,1905,0
2012-09-21,9.3716,9.4547,9.3597,9.4547,4043,0
2012-09-24,9.4547,9.4856,9.3328,9.4121,9168,0
2012-09-25,9.4647,9.891,9.4647,9.527,3871,0
2012-09-26,9.4647,9.4647,9.3078,9.344,5775,0
2012-09-27,9.3328,9.3864,9.2016,9.3381,9074,0
2012-09-28,9.3328,9.518,9.3328,9.4916,5251,0
2012-10-01,9.4916,9.4916,9.4916,9.4916,1138,0
2012-10-02,9.3657,9.527,9.3098,9.3098,3804,0
2012-10-03,9.4121,9.4647,9.3328,9.4647,10638,0
2012-10-04,9.543,9.543,9.3328,9.3348,3076,0
2012-10-05,9.4011,9.4647,9.4011,9.4121,4563,0
2012-10-09,9.4121,9.4916,9.4121,9.4916,8484,0
2012-10-11,9.585,9.585,9.585,9.585,562,0
2012-10-12,9.557,9.557,9.557,9.557,188,0
2012-10-15,9.506,9.557,9.506,9.547,3746,0
2012-10-16,9.574,9.574,9.4517,9.4517,935,0
2012-10-18,9.4557,9.4557,9.4517,9.4517,1357,0
2012-10-19,9.426,9.426,9.426,9.426,188,0
2012-10-22,9.542,9.542,9.4517,9.506,1917,0
2012-10-23,9.4418,9.585,9.3282,9.568,4262,0
2012-10-24,9.506,9.585,9.506,9.585,905,0
2012-10-25,9.515,9.515,9.2987,9.3047,8614,0
2012-10-26,9.2987,9.4727,9.2987,9.4727,4559,0
2012-10-31,9.542,9.547,9.506,9.506,2069,0
2012-11-01,9.631,9.674,9.408,9.674,20026,0
2012-11-02,9.692,9.692,9.585,9.61,11254,0
2012-11-05,9.664,9.692,9.655,9.664,7350,0
2012-11-06,9.692,9.692,9.68,9.692,2444,0
2012-11-07,9.568,9.688,9.568,9.68,7069,0
2012-11-08,9.692,9.692,9.599,9.599,7778,0
2012-11-09,9.61,9.733,9.61,9.733,2718,0
2012-11-12,9.712,9.712,9.686,9.686,1115,0
2012-11-13,9.658,9.664,9.628,9.664,3578,0
2012-11-14,9.61,9.664,9.2987,9.597,39324,0
2012-11-15,9.654,9.654,9.557,9.636,7444,0
2012-11-19,9.59,9.61,9.585,9.61,2636,0
2012-11-20,9.506,9.664,9.506,9.59,10888,0
2012-11-21,9.664,9.664,9.616,9.664,2376,0
2012-11-23,9.59,9.664,9.59,9.664,1506,0
2012-11-26,9.664,9.952,9.664,9.806,8869,0
2012-11-27,9.876,9.882,9.686,9.871,15624,0
2012-11-28,9.843,10.185,9.831,10.028,7552,0
2012-11-29,10.151,10.151,9.956,9.956,19052,0
2012-11-30,9.959,10.131,9.959,9.984,3411,0
2012-12-03,9.978,10.063,9.978,10.063,1582,0
2012-12-04,9.977,10.039,9.977,9.977,1249,0
2012-12-05,10.107,10.133,10.107,10.107,2801,0
2012-12-06,10.185,10.185,10.101,10.101,7049,0
2012-12-07,10.183,10.183,10.101,10.101,2382,0
2012-12-10,10.101,10.173,10.101,10.173,2493,0
2012-12-11,10.179,10.248,10.141,10.157,4971,0
2012-12-12,10.185,10.229,10.157,10.202,11015,0
2012-12-13,10.212,10.212,10.119,10.119,2152,0
2012-12-14,10.107,10.298,10.107,10.212,1542,0
2012-12-17,10.431,10.971,10.269,10.881,52443,0
2012-12-18,10.836,10.944,10.836,10.859,16872,0
2012-12-20,10.482,10.687,10.477,10.685,16896,0
2012-12-21,11.065,11.065,10.601,10.601,2018,0
2012-12-24,11.016,11.016,10.101,10.274,5781,0
2012-12-26,10.207,10.438,10.203,10.298,6650,0
2012-12-27,10.326,10.326,10.101,10.151,13375,0
2012-12-28,10.279,10.562,10.264,10.431,4544,0
2012-12-31,10.516,10.91,10.354,10.354,4992,0
2013-01-02,10.419,10.425,10.326,10.425,4566,0
2013-01-03,10.326,10.326,10.326,10.326,357,0
2013-01-04,10.649,10.652,10.383,10.413,7261,0
2013-01-07,10.212,10.438,10.212,10.274,9053,0
2013-01-08,10.383,10.383,10.212,10.269,6538,0
2013-01-09,10.298,10.695,10.298,10.354,29819,0
2013-01-10,10.438,10.499,10.367,10.467,3704,0
2013-01-11,10.563,10.992,10.503,10.545,8213,0
2013-01-15,10.437,10.63,10.398,10.398,3356,0
2013-01-16,10.398,10.434,10.271,10.337,6403,0
2013-01-17,10.314,10.321,10.205,10.262,10250,0
2013-01-22,10.314,10.337,10.239,10.314,6020,0
2013-01-23,10.358,10.54,10.274,10.337,17192,0
2013-01-24,10.37,10.37,10.314,10.314,1413,0
2013-01-25,10.302,10.313,10.26,10.26,2331,0
2013-01-28,10.251,10.425,10.24,10.425,9061,0
2013-01-29,10.437,10.437,10.368,10.368,3821,0
2013-01-30,10.37,10.37,10.353,10.37,3904,0
2013-01-31,10.321,10.407,10.299,10.407,6099,0
2013-02-01,10.511,10.652,10.425,10.495,27196,0
2013-02-04,10.507,10.535,10.391,10.535,1368,0
2013-02-05,10.761,10.761,10.296,10.482,3566,0
2013-02-06,10.449,10.482,10.268,10.268,1387,0
2013-02-07,10.257,10.455,10.257,10.455,1322,0
2013-02-11,10.37,10.455,10.227,10.251,2429,0
2013-02-12,10.232,10.455,10.232,10.455,883,0
2013-02-13,10.376,10.449,10.271,10.271,4499,0
2013-02-14,10.385,10.425,10.385,10.425,1588,0
2013-02-15,10.314,10.455,10.227,10.284,13454,0
2013-02-19,10.246,10.425,10.246,10.408,5663,0
2013-02-20,10.376,10.376,10.337,10.341,1789,0
2013-02-21,10.246,10.246,10.177,10.227,8860,0
2013-02-22,10.232,10.284,10.232,10.278,1176,0
2013-02-25,10.268,10.268,10.268,10.268,177,0
2013-02-26,10.284,10.284,10.205,10.205,712,0
2013-02-27,10.284,10.284,10.251,10.251,530,0
2013-02-28,10.273,10.273,10.273,10.273,177,0
2013-03-01,10.201,10.284,10.201,10.21,7236,0
2013-03-04,10.296,10.314,10.296,10.314,3178,0
2013-03-05,10.21,10.21,10.205,10.205,354,0
2013-03-06,10.302,10.302,10.232,10.302,354,0
2013-03-07,10.227,10.314,10.227,10.293,1237,0
2013-03-08,10.205,10.311,10.205,10.311,6083,0
2013-03-12,10.308,10.308,10.308,10.308,177,0
2013-03-13,10.205,10.37,10.201,10.37,7763,0
2013-03-14,10.364,10.37,10.364,10.37,4869,0
2013-03-15,10.201,10.239,10.201,10.239,2886,0
2013-03-18,10.278,10.278,10.278,10.278,177,0
2013-03-19,10.681,10.681,10.201,10.21,9794,0
2013-03-20,10.275,10.398,10.275,10.398,6932,0
2013-03-21,10.205,10.563,10.205,10.563,1485,0
2013-03-22,10.455,10.455,10.425,10.455,1414,0
2013-03-25,10.54,10.568,10.398,10.568,2039,0
2013-03-26,10.568,10.568,10.455,10.563,6443,0
2013-03-27,10.54,10.568,10.398,10.568,1363,0
2013-03-28,10.568,10.755,10.552,10.755,5100,0
2013-04-01,10.749,10.773,10.563,10.773,8381,0
2013-04-02,10.795,10.908,10.795,10.908,3039,0
2013-04-03,10.908,11.356,10.908,10.908,1261,0
2013-04-04,11.021,11.107,11.01,11.021,3673,0
2013-04-05,11.021,11.446,10.778,11.446,2329,0
2013-04-08,11.232,12.433,11.049,11.423,11228,0
2013-04-09,11.38,11.435,11.367,11.435,536,0
2013-04-10,11.486,11.512,11.475,11.512,1237,0
2013-04-11,11.577,12.121,10.543,10.8,9577,0
2013-04-12,10.879,11.103,10.862,11.103,968,0
2013-04-15,11.124,11.204,11.073,11.204,1661,0
2013-04-16,11.103,11.183,11.103,11.155,2176,0
2013-04-17,11.142,11.148,11.109,11.119,3676,0
2013-04-18,11.008,11.113,11.008,11.113,825,0
2013-04-19,11.198,11.204,11.119,11.183,3114,0
2013-04-23,11.406,11.434,10.988,11.434,2308,0
2013-04-24,11.692,11.692,11.429,11.429,10863,0
2013-04-25,11.051,11.715,11.051,11.715,1749,0
2013-04-26,11.725,11.725,11.598,11.715,866,0
2013-04-29,11.687,11.687,11.687,11.687,351,0
2013-04-30,11.429,11.429,11.429,11.429,351,0
2013-05-01,11.577,11.748,11.514,11.549,8583,0
2013-05-02,11.885,12.115,11.885,12.109,2908,0
2013-05-03,11.754,11.782,11.531,11.754,7577,0
2013-05-06,11.167,12.051,10.862,11.562,15200,0
2013-05-07,11.519,11.519,11.481,11.481,2451,0
2013-05-08,11.463,11.995,11.463,11.995,1267,0
2013-05-09,11.567,11.845,11.567,11.778,6699,0
2013-05-10,12.001,12.001,12.001,12.001,1051,0
2013-05-13,11.925,11.925,11.44,11.603,2151,0
2013-05-14,11.434,11.598,11.434,11.481,2395,0
2013-05-15,11.434,12.006,11.434,11.531,4067,0
2013-05-16,11.534,11.925,11.525,11.925,1573,0
2013-05-17,12.015,12.015,11.686,11.686,1878,0
2013-05-20,11.635,11.635,11.635,11.635,2585,0
2013-05-21,11.789,12.085,11.44,11.44,3234,0
2013-05-22,11.434,11.514,11.434,11.463,3949,0
2013-05-23,11.502,11.549,11.492,11.492,701,0
2013-05-24,11.441,11.457,11.434,11.439,3324,0
2013-05-28,11.45,11.606,11.434,11.434,526,0
2013-05-29,11.434,11.483,11.315,11.483,1581,0
2013-05-31,11.299,11.687,11.294,11.652,2877,0
2013-06-03,11.497,11.88,11.497,11.754,6368,0
2013-06-04,11.44,11.944,11.44,11.944,7769,0
2013-06-05,11.92,12.286,11.92,12.001,9291,0
2013-06-06,12.057,12.205,11.525,11.983,5014,0
2013-06-07,11.709,11.944,11.623,11.657,6915,0
2013-06-10,12.172,12.172,11.903,11.903,938,0
2013-06-11,12.139,12.139,11.687,11.687,1925,0
2013-06-12,11.562,11.875,11.562,11.875,1925,0
2013-06-13,11.76,11.891,11.646,11.646,5246,0
2013-06-14,11.577,11.858,11.481,11.519,6822,0
2013-06-17,11.536,11.542,11.519,11.519,2097,0
2013-06-18,11.799,11.799,11.598,11.598,701,0
2013-06-19,12.154,12.154,11.536,11.536,351,0
2013-06-20,11.577,12.148,11.434,11.434,2797,0
2013-06-21,11.44,12.088,11.44,11.778,3500,0
2013-06-24,11.457,12.119,11.445,11.72,2276,0
2013-06-25,11.468,11.933,11.463,11.463,3147,0
2013-06-26,11.463,11.971,11.463,11.83,1575,0
2013-06-27,11.617,11.767,11.617,11.748,1575,0
2013-06-28,11.748,11.978,11.497,11.577,3743,0
2013-07-01,11.989,11.989,11.989,11.989,176,0
2013-07-02,11.725,11.858,11.725,11.858,1890,0
2013-07-03,11.971,11.971,11.497,11.549,1399,0
2013-07-05,11.604,11.604,11.598,11.604,1804,0
2013-07-08,11.674,11.674,11.463,11.485,6680,0
2013-07-09,11.502,11.651,11.406,11.434,10196,0
2013-07-10,11.434,11.623,11.005,11.005,9058,0
2013-07-11,11.111,11.518,11.005,11.087,9210,0
2013-07-12,10.954,11.479,10.936,10.966,5545,0
2013-07-15,11.005,11.444,10.818,10.971,5048,0
2013-07-16,11.041,11.427,10.966,10.966,1315,0
2013-07-17,11.028,11.028,10.971,10.971,527,0
2013-07-18,10.966,10.982,10.966,10.966,694,0
2013-07-19,10.966,11.045,10.966,11.045,1390,0
2013-07-22,10.966,11.081,10.306,10.332,28539,0
2013-07-23,10.447,11.254,10.447,10.942,23043,0
2013-07-24,10.931,11.536,10.676,11.455,710,0
2013-07-25,10.996,10.996,10.884,10.884,869,0
2013-07-26,10.878,10.878,10.878,10.878,869,0
2013-07-29,11.072,11.072,10.878,10.966,10461,0
2013-07-30,10.902,10.902,10.902,10.902,188,0
2013-07-31,10.954,10.96,10.954,10.96,694,0
2013-08-01,11.074,11.074,10.504,10.96,12248,0
2013-08-02,10.918,10.966,10.533,10.934,10619,0
2013-08-05,10.59,10.919,10.59,10.919,457,0
2013-08-06,10.752,11.08,10.752,10.908,6686,0
2013-08-07,10.96,11.046,10.63,10.711,12166,0
2013-08-08,10.792,10.792,10.786,10.786,869,0
2013-08-09,10.682,10.705,10.619,10.676,5956,0
2013-08-12,10.689,10.85,10.619,10.85,3869,0
2013-08-13,10.85,10.96,10.758,10.96,2721,0
2013-08-14,10.871,10.871,10.804,10.804,916,0
2013-08-15,10.763,10.804,10.665,10.665,3866,0
2013-08-16,10.9,10.9,10.733,10.733,649,0
2013-08-19,10.63,10.63,10.63,10.63,174,0
2013-08-20,10.9,10.901,10.9,10.901,1736,0
2013-08-21,10.62,10.889,10.62,10.733,2460,0
2013-08-22,10.896,10.902,10.82,10.882,4767,0
2013-08-23,10.866,10.878,10.626,10.878,866,0
2013-08-26,10.76,10.896,10.622,10.896,3394,0
2013-08-27,10.693,10.73,10.693,10.73,1742,0
2013-08-28,10.752,10.867,10.733,10.74,2181,0
2013-08-29,10.723,10.723,10.705,10.705,1862,0
2013-08-30,10.705,10.792,10.705,10.729,1425,0
2013-09-03,10.717,10.884,10.676,10.798,3358,0
2013-09-04,10.878,10.878,10.752,10.838,2965,0
2013-09-06,10.723,10.723,10.723,10.723,869,0
2013-09-09,10.85,10.85,10.792,10.85,1389,0
2013-09-10,10.52,10.843,10.52,10.843,3142,0
2013-09-12,10.516,10.954,10.515,10.763,3043,0
2013-09-17,10.545,10.82,10.545,10.682,12651,0
2013-09-18,10.669,10.843,10.669,10.74,11263,0
2013-09-19,10.619,10.619,10.619,10.619,174,0
2013-09-20,10.648,10.908,10.648,10.908,1551,0
2013-09-23,10.954,10.954,10.954,10.954,384,0
2013-09-24,10.648,10.648,10.648,10.648,348,0
2013-09-25,10.648,11.184,10.648,11.184,2255,0
2013-09-26,11.028,11.028,10.733,10.733,835,0
2013-09-27,10.705,10.971,10.705,10.871,3466,0
2013-09-30,11.137,11.162,10.544,11.132,6063,0
2013-10-01,10.861,11.115,10.571,11.115,3292,0
2013-10-02,11.068,11.068,10.544,10.878,6932,0
2013-10-03,10.568,10.747,10.504,10.619,11263,0
2013-10-07,10.676,10.896,10.539,10.562,6063,0
2013-10-09,10.676,10.74,10.676,10.74,1216,0
2013-10-10,10.897,10.897,10.612,10.729,4293,0
2013-10-11,10.664,10.99,10.634,10.634,1548,0
2013-10-14,10.64,10.693,10.548,10.693,1718,0
2013-10-15,10.669,10.711,10.669,10.693,3431,0
2013-10-16,10.704,10.775,10.669,10.775,1890,0
2013-10-17,10.775,10.804,10.759,10.759,1203,0
2013-10-18,10.759,10.77,10.759,10.77,516,0
2013-10-21,11.014,11.014,10.77,10.77,1890,0
2013-10-22,10.968,10.968,10.903,10.903,4977,0
2013-10-24,10.867,10.867,10.867,10.867,860,0
2013-10-25,11.02,11.02,10.571,10.89,14071,0
2013-10-28,10.928,10.928,10.928,10.928,516,0
2013-10-29,11.237,11.243,10.782,10.816,5491,0
2013-10-30,11.071,11.643,10.897,10.897,8409,0
2013-10-31,11.253,11.253,10.844,10.844,2233,0
2013-11-01,11.014,11.305,10.782,11.071,11493,0
2013-11-04,11.16,11.16,11.148,11.148,3431,0
2013-11-05,11.065,11.359,11.059,11.359,12699,0
2013-11-06,11.322,11.638,11.199,11.638,6692,0
2013-11-07,11.422,11.638,11.41,11.638,6692,0
2013-11-12,11.299,11.497,11.299,11.299,688,0
2013-11-13,11.468,11.468,10.91,11.218,688,0
2013-11-14,10.844,11.305,10.816,11.025,2575,0
2013-11-15,11.071,11.177,11.071,11.177,1590,0
2013-11-18,10.885,11.102,10.867,10.867,3259,0
2013-11-19,11.187,11.237,10.984,10.984,6522,0
2013-11-20,10.903,11.16,10.792,10.973,9434,0
2013-11-21,11.002,11.186,10.921,10.99,4759,0
2013-11-22,11.02,11.032,10.921,11.014,8580,0
2013-11-25,10.838,11.187,10.838,11.187,3087,0
2013-11-26,11.014,11.167,10.821,10.956,3087,0
2013-11-29,11.077,11.077,11.014,11.014,701,0
2013-12-02,11.187,11.187,11.014,11.187,3913,0
2013-12-03,10.821,10.979,10.821,10.956,860,0
2013-12-04,11.048,11.048,10.979,11.014,2060,0
2013-12-05,10.844,11.014,10.838,10.916,4462,0
2013-12-06,10.862,11.044,10.862,11.044,1203,0
2013-12-09,11.167,11.167,10.89,11.071,4293,0
2013-12-10,11.151,11.151,10.885,10.916,1633,0
2013-12-17,10.844,10.88,10.844,10.867,2060,0
2013-12-19,10.875,10.875,10.87,10.87,2408,0
2013-12-20,10.856,10.979,10.856,10.897,4139,0
2013-12-23,10.968,10.968,10.862,10.933,1506,0
2013-12-24,10.821,11.102,10.821,11.102,2233,0
2013-12-26,11.014,11.014,10.844,10.844,7724,0
2013-12-27,10.873,10.956,10.821,10.844,10123,0
2013-12-30,10.838,10.962,10.838,10.962,6522,0
2013-12-31,11.008,11.097,11.008,11.071,10640,0
2014-01-02,10.979,11.129,10.901,11.123,6523,0
2014-01-03,11.129,11.253,10.91,10.91,13521,0
2014-01-06,11.065,11.07,11.065,11.07,977,0
2014-01-07,11.243,11.257,11.211,11.257,3602,0
2014-01-08,11.129,11.37,11.032,11.199,6362,0
2014-01-10,10.921,11.293,10.921,11.218,8078,0
2014-01-13,11.245,11.385,11.175,11.234,7564,0
2014-01-14,11.061,11.092,11.061,11.092,342,0
2014-01-15,11.375,11.403,11.375,11.403,1530,0
2014-01-17,11.397,11.633,11.397,11.438,1701,0
2014-01-21,11.208,11.363,11.18,11.291,8119,0
2014-01-22,11.208,11.351,11.18,11.351,2379,0
2014-01-23,11.12,11.363,11.12,11.309,4082,0
2014-01-24,11.272,11.331,11.12,11.291,3742,0
2014-01-27,11.12,11.279,11.12,11.279,2379,0
2014-01-28,11.175,11.251,11.002,11.185,1192,0
2014-01-29,11.229,11.229,10.974,10.974,1889,0
2014-01-30,10.885,10.974,10.885,10.974,1022,0
2014-01-31,10.99,10.99,10.99,10.99,852,0
2014-02-03,11.137,11.309,10.864,11.202,8433,0
2014-02-04,11.092,11.416,11.092,11.397,7642,0
2014-02-05,11.049,11.049,10.984,10.984,521,0
2014-02-06,11.098,11.509,11.098,11.503,5812,0
2014-02-07,11.261,11.538,10.885,11.438,8120,0
2014-02-10,11.381,11.585,11.381,11.574,3500,0
2014-02-11,11.621,11.803,11.579,11.709,7182,0
2014-02-12,11.744,11.768,11.503,11.583,5956,0
2014-02-13,11.492,11.585,11.474,11.585,1548,0
2014-02-14,11.52,11.768,11.474,11.75,1207,0
2014-02-18,11.415,11.503,11.415,11.503,1366,0
2014-02-19,11.297,11.674,11.125,11.674,11589,0
2014-02-20,11.399,11.644,11.291,11.475,8483,0
2014-02-24,11.538,11.621,11.266,11.621,2051,0
2014-02-26,11.18,11.403,11.18,11.297,3551,0
2014-02-27,11.492,11.503,11.492,11.503,1701,0
2014-02-28,11.327,11.327,11.266,11.266,7489,0
2014-03-03,11.327,11.327,11.266,11.327,2288,0
2014-03-04,11.327,11.327,11.266,11.266,6160,0
2014-03-05,11.391,11.438,11.325,11.325,4768,0
2014-03-06,11.264,11.264,11.261,11.261,925,0
2014-03-11,11.264,11.485,11.264,11.474,4211,0
2014-03-12,11.272,11.467,11.261,11.337,7462,0
2014-03-13,11.422,11.447,11.422,11.427,1274,0
2014-03-17,11.445,11.497,11.445,11.497,6282,0
2014-03-18,11.579,11.579,11.579,11.579,838,0
2014-03-19,11.392,11.392,11.392,11.392,483,0
2014-03-20,11.502,11.503,11.46,11.46,1055,0
2014-03-21,11.331,11.385,11.327,11.327,7587,0
2014-03-25,11.291,11.381,11.291,11.375,1520,0
2014-03-28,11.279,11.297,11.138,11.227,16686,0
2014-03-31,11.18,11.331,11.132,11.18,9136,0
2014-04-01,11.363,11.363,11.351,11.351,1773,0
2014-04-02,11.351,11.415,11.351,11.415,1832,0
2014-04-03,11.185,11.185,11.185,11.185,1343,0
2014-04-04,11.266,11.27,11.266,11.266,2084,0
2014-04-07,11.181,11.261,11.181,11.261,5470,0
2014-04-09,11.266,11.281,11.266,11.281,710,0
2014-04-10,11.279,11.35,11.186,11.202,8075,0
2014-04-11,11.335,11.526,11.289,11.437,5319,0
2014-04-14,11.586,11.592,11.438,11.438,978,0
2014-04-15,11.437,11.688,11.437,11.688,2325,0
2014-04-21,11.455,11.7,11.396,11.564,8458,0
2014-04-22,11.558,11.574,11.432,11.574,1195,0
2014-04-23,11.473,11.473,11.473,11.473,180,0
2014-04-24,11.295,11.295,11.295,11.295,962,0
2014-04-28,11.342,11.569,11.342,11.558,1634,0
2014-04-29,11.295,11.586,11.295,11.349,7026,0
2014-04-30,11.319,11.361,11.319,11.349,8086,0
2014-05-01,11.545,11.675,11.492,11.552,10052,0
2014-05-02,11.694,11.694,11.361,11.432,17203,0
2014-05-05,11.67,11.67,11.449,11.449,4758,0
2014-05-06,11.552,11.574,11.473,11.515,5593,0
2014-05-07,11.509,11.658,11.455,11.658,9671,0
2014-05-08,11.444,11.586,11.444,11.586,1494,0
2014-05-09,11.564,11.586,11.558,11.558,1760,0
2014-05-12,11.52,11.602,11.467,11.602,6164,0
2014-05-15,11.455,11.455,11.385,11.385,4376,0
2014-05-19,11.461,11.473,11.451,11.451,3346,0
2014-05-20,11.564,11.651,11.558,11.651,4187,0
2014-05-21,11.586,11.586,11.467,11.58,2487,0
2014-05-23,11.467,11.467,11.361,11.361,6626,0
2014-05-27,11.342,11.491,11.342,11.491,2219,0
2014-05-28,11.467,11.467,11.423,11.461,3204,0
2014-05-29,11.461,11.574,11.461,11.473,4816,0
2014-05-30,11.575,11.575,11.575,11.575,1728,0
2014-06-03,11.467,11.58,11.467,11.58,7148,0
2014-06-04,11.57,11.58,11.402,11.48,7750,0
2014-06-05,11.586,11.586,11.487,11.521,1968,0
2014-06-09,11.504,11.504,11.467,11.497,4358,0
2014-06-10,11.526,11.526,11.467,11.467,339,0
2014-06-12,11.467,11.467,11.467,11.467,764,0
2014-06-16,11.467,11.52,11.467,11.473,3617,0
2014-06-17,11.526,11.548,11.485,11.485,2923,0
2014-06-18,11.52,11.723,11.52,11.723,4699,0
2014-06-19,11.545,11.558,11.467,11.467,7214,0
2014-06-20,11.467,11.558,11.467,11.545,12551,0
2014-06-23,11.467,11.558,11.467,11.558,984,0
2014-06-24,11.558,11.558,11.48,11.538,6609,0
2014-06-25,11.467,11.477,11.467,11.477,538,0
2014-06-26,11.467,11.497,11.467,11.467,1935,0
2014-06-27,11.467,11.467,11.467,11.467,865,0
2014-06-30,11.473,11.509,11.467,11.473,3778,0
2014-07-01,11.467,11.467,11.467,11.467,486,0
2014-07-02,11.545,11.558,11.48,11.509,2189,0
2014-07-03,11.522,11.522,11.52,11.52,2517,0
2014-07-07,11.48,11.531,11.467,11.467,11113,0
2014-07-08,11.534,11.552,11.534,11.552,1627,0
2014-07-09,11.497,11.538,11.497,11.532,3407,0
2014-07-10,11.592,11.592,11.497,11.538,1045,0
2014-07-14,11.517,11.583,11.517,11.53,5559,0
2014-07-16,11.523,11.594,11.498,11.562,20567,0
2014-07-17,11.499,11.65,11.499,11.593,6193,0
2014-07-18,11.596,11.656,11.55,11.577,4418,0
2014-07-21,11.606,11.668,11.577,11.648,4283,0
2014-07-22,11.583,11.638,11.577,11.591,2030,0
2014-07-23,11.583,11.913,11.562,11.902,20749,0
2014-07-24,11.699,11.699,11.506,11.699,7629,0
2014-07-25,11.644,11.644,11.644,11.644,289,0
2014-07-28,11.644,11.644,11.644,11.644,316,0
2014-07-29,11.705,11.967,11.705,11.925,3512,0
2014-07-31,11.626,11.967,11.626,11.873,16182,0
2014-08-01,12.304,12.304,11.874,11.896,8682,0
2014-08-04,11.952,11.952,11.632,11.902,5999,0
2014-08-05,11.986,11.998,11.606,11.613,8529,0
2014-08-06,11.716,11.925,11.626,11.811,7200,0
2014-08-07,11.776,11.998,11.632,11.638,19234,0
2014-08-08,12.268,12.268,11.71,11.949,7922,0
2014-08-11,11.873,12.23,11.77,11.937,5971,0
2014-08-12,11.878,12.137,11.795,11.913,6371,0
2014-08-14,11.613,12.131,11.613,11.847,6520,0
2014-08-15,11.955,11.955,11.638,11.716,12478,0
2014-08-18,11.799,12.115,11.632,12.028,30636,0
2014-08-19,11.732,12.022,11.732,11.962,5882,0
2014-08-20,12.237,12.237,11.71,11.889,9646,0
2014-08-21,11.817,12.172,11.686,12.088,29228,0
2014-08-22,11.937,12.057,11.937,11.998,4916,0
2014-08-25,12.028,12.292,11.776,11.83,1691,0
2014-08-26,11.755,12.193,11.755,12.193,4236,0
2014-08-27,11.884,12.106,11.884,11.986,5184,0
2014-08-28,11.908,12.169,11.908,12.169,7750,0
2014-09-02,12.057,12.147,12.057,12.147,3722,0
2014-09-03,12.045,12.256,12.045,12.179,4860,0
2014-09-04,12.069,12.088,12.01,12.088,1108,0
2014-09-05,12.142,12.189,12.142,12.142,2404,0
2014-09-08,12.033,12.057,11.998,12.01,8403,0
2014-09-09,11.788,12.25,11.788,12.25,18062,0
2014-09-10,12.016,12.237,12.016,12.045,7684,0
2014-09-11,12.022,12.268,12.01,12.039,3907,0
2014-09-12,12.01,12.147,12.004,12.069,9802,0
2014-09-15,12.081,12.147,12.039,12.146,3028,0
2014-09-16,12.001,12.028,11.967,12.022,1194,0
2014-09-17,12.237,12.262,12.022,12.022,1322,0
2014-09-18,12.069,12.268,12.069,12.268,6010,0
2014-09-19,12.224,12.237,12.224,12.224,2643,0
2014-09-22,11.998,12.063,11.998,12.057,7257,0
2014-09-23,12.022,12.237,11.998,11.998,7025,0
2014-09-25,11.998,12.268,11.955,11.998,3886,0
2014-09-29,12.106,12.207,11.998,12.179,32038,0
2014-09-30,12.23,12.23,11.937,11.937,562,0
2014-10-01,12.081,12.081,12.016,12.016,2008,0
2014-10-02,12.022,12.022,11.686,11.71,8248,0
2014-10-03,11.71,11.854,11.71,11.848,1295,0
2014-10-06,11.739,11.739,11.739,11.739,176,0
2014-10-07,11.979,12.051,11.967,11.987,5248,0
2014-10-08,11.998,12.142,11.998,12.142,1514,0
2014-10-09,11.998,12.01,11.998,11.998,4581,0
2014-10-10,11.752,11.989,11.733,11.965,3468,0
2014-10-13,11.958,11.958,11.957,11.957,441,0
2014-10-15,11.807,12.085,11.807,11.807,1173,0
2014-10-16,11.674,11.711,11.674,11.711,1042,0
2014-10-17,11.868,12.105,11.868,12.105,1523,0
2014-10-20,12.109,12.109,11.965,11.965,574,0
2014-10-21,12.037,12.098,12.008,12.098,2146,0
2014-10-22,12.098,12.261,12.098,12.255,3766,0
2014-10-23,11.965,12.111,11.965,12.111,752,0
2014-10-24,12.292,12.292,11.921,12.292,3432,0
2014-10-27,11.977,12.146,11.977,12.146,3692,0
2014-10-28,12.146,12.146,11.977,12.048,5115,0
2014-10-29,12.261,12.28,12.111,12.28,2975,0
2014-10-30,11.965,12.105,11.965,12.105,595,0
2014-10-31,12.037,12.255,11.989,12.201,1665,0
2014-11-03,12.292,12.413,12.171,12.171,6508,0
2014-11-05,12.413,12.413,12.394,12.413,1508,0
2014-11-06,12.659,13.593,12.619,13.593,5305,0
2014-11-07,13.344,13.344,12.36,13.247,8736,0
2014-11-10,13.017,13.018,12.471,12.546,1079,0
2014-11-11,12.516,12.947,12.479,12.947,3374,0
2014-11-12,12.528,12.927,12.528,12.927,991,0
2014-11-13,12.921,12.921,12.921,12.921,246,0
2014-11-14,13.258,13.258,13.078,13.258,539,0
2014-11-17,13.226,13.226,13.041,13.226,1374,0
2014-11-18,13.202,13.259,13.2,13.255,1238,0
2014-11-19,13.212,13.212,13.212,13.212,529,0
2014-11-20,12.746,12.746,12.746,12.746,919,0
2014-11-21,12.898,13.259,12.865,13.188,4526,0
2014-11-24,12.989,13.226,12.727,12.915,6163,0
2014-11-25,12.643,12.643,12.619,12.619,1573,0
2014-11-26,13.226,13.226,13.226,13.226,417,0
2014-12-01,13.259,13.259,13.041,13.078,1969,0
2014-12-02,13.145,13.145,13.018,13.018,908,0
2014-12-03,13.03,13.03,13.018,13.018,1093,0
2014-12-04,13.259,13.259,13.078,13.078,1892,0
2014-12-05,13.047,13.047,13.047,13.047,630,0
2014-12-08,13.025,13.241,13.025,13.027,811,0
2014-12-09,13.024,13.259,13.024,13.025,3177,0
2014-12-10,13.152,13.17,13.018,13.131,4254,0
2014-12-11,13.03,13.03,13.024,13.024,759,0
2014-12-12,13.041,13.041,13.018,13.018,1123,0
2014-12-15,13.17,13.17,13.024,13.024,954,0
2014-12-16,13.024,13.024,13.024,13.024,603,0
2014-12-17,13.182,13.2,13.018,13.018,3611,0
2014-12-18,13.03,13.03,12.582,12.921,1763,0
2014-12-19,13.2,13.2,12.777,13.198,1914,0
2014-12-22,13.259,13.259,13.259,13.259,1271,0
2014-12-23,12.594,13.138,12.594,13.103,2179,0
2014-12-24,13.108,13.158,13.051,13.051,704,0
2014-12-29,12.932,13.018,12.618,13.018,2657,0
2014-12-30,13.006,13.018,13,13.018,4809,0
2014-12-31,13.321,13.321,13.321,13.321,2256,0
2015-01-02,13.321,13.411,13.321,13.411,2221,0
2015-01-05,13.277,13.321,12.895,13.321,2576,0
2015-01-06,12.746,13.557,12.746,13.315,15882,0
2015-01-07,13.32,13.321,13.088,13.108,10971,0
2015-01-08,13.108,13.108,12.799,13.09,3622,0
2015-01-09,12.74,12.989,12.654,12.872,13002,0
2015-01-12,12.746,12.83,12.722,12.777,1658,0
2015-01-13,12.948,13.596,12.948,13.596,493,0
2015-01-14,12.741,12.766,12.741,12.766,1039,0
2015-01-15,13.137,13.137,13.137,13.137,630,0
2015-01-16,13.169,13.169,13.169,13.169,291,0
2015-01-20,13.137,13.218,13.137,13.218,1506,0
2015-01-21,13.627,13.627,13.206,13.206,329,0
2015-01-22,13.651,13.651,13.651,13.651,165,0
2015-01-26,13.29,13.29,13.29,13.29,574,0
2015-01-28,13.07,13.137,13.07,13.126,1503,0
2015-01-29,13.126,13.137,13.126,13.131,676,0
2015-02-02,15.685,15.685,13.504,13.51,7273,0
2015-02-03,13.412,13.412,12.862,12.992,6167,0
2015-02-04,14.055,14.055,13.443,13.596,9087,0
2015-02-05,13.664,13.907,12.88,13.907,11500,0
2015-02-06,13.015,13.968,13.015,13.81,5330,0
2015-02-09,13.931,13.931,12.993,13.111,4864,0
2015-02-10,12.894,12.894,12.894,12.894,910,0
2015-02-11,12.945,12.945,12.945,12.945,694,0
2015-02-12,13.29,13.406,13.137,13.137,7177,0
2015-02-13,13.303,13.736,13.247,13.45,21142,0
2015-02-18,14.042,14.042,13.259,13.259,852,0
2015-02-19,13.965,13.965,13.965,13.965,329,0
2015-02-20,13.144,13.144,13.144,13.144,243,0
2015-02-24,13.303,13.303,12.986,13.022,6915,0
2015-02-25,12.987,13.094,12.955,13.094,1686,0
2015-02-26,13.073,13.073,13.073,13.073,397,0
2015-02-27,12.994,13.253,12.994,13.253,1192,0
2015-03-02,13.253,13.259,13.253,13.259,1145,0
2015-03-03,13.181,13.181,12.967,12.967,2127,0
2015-03-05,13.137,13.137,13.126,13.137,3109,0
2015-03-06,12.955,12.955,12.955,12.955,820,0
2015-03-09,13.687,13.687,13.687,13.687,329,0
2015-03-10,13.259,13.259,13.259,13.259,493,0
2015-03-11,13.627,13.627,13.108,13.108,820,0
2015-03-12,13.137,13.29,13.045,13.131,4093,0
2015-03-16,12.997,13.621,12.98,13.621,3436,0
2015-03-18,12.967,13.358,12.967,13.358,657,0
2015-03-19,12.986,12.986,12.986,12.986,493,0
2015-03-20,13.033,13.749,12.832,12.906,8019,0
2015-03-24,12.9,12.9,12.9,12.9,165,0
2015-03-25,12.868,12.906,12.374,12.478,4910,0
2015-03-26,12.795,12.795,12.374,12.374,981,0
2015-03-27,12.374,12.386,12.374,12.386,981,0
2015-03-31,12.908,12.908,12.343,12.343,1173,0
2015-04-02,12.844,13.283,12.844,12.844,3436,0
2015-04-06,12.832,14.048,12.832,13.169,3436,0
2015-04-07,12.924,12.924,12.924,12.924,188,0
2015-04-08,12.838,12.856,12.545,12.619,3109,0
2015-04-09,12.528,12.528,12.527,12.527,914,0
2015-04-10,12.98,14.048,12.832,13.137,6709,0
2015-04-13,12.992,13.132,12.831,12.874,3407,0
2015-04-14,13.022,13.884,12.657,12.843,2433,0
2015-04-15,13.388,13.502,12.986,12.992,2435,0
2015-04-16,12.701,13.168,12.701,13.168,685,0
2015-04-17,12.739,12.973,12.739,12.794,1460,0
2015-04-20,13.267,13.267,12.794,12.825,2041,0
2015-04-21,13.011,13.011,12.739,12.739,409,0
2015-04-22,12.783,12.783,12.739,12.765,2122,0
2015-04-23,12.794,12.992,12.794,12.992,489,0
2015-04-24,13.011,13.011,13.011,13.011,536,0
2015-04-27,12.701,13.43,12.701,12.701,1135,0
2015-04-28,13.884,13.884,13.132,13.306,1736,0
2015-04-29,12.745,12.745,12.721,12.721,649,0
2015-04-30,12.771,12.98,12.771,12.886,2596,0
2015-05-01,13.132,13.564,13.132,13.33,6164,0
2015-05-04,13.502,13.534,13.502,13.534,3892,0
2015-05-05,12.843,13.011,12.825,12.948,7134,0
2015-05-06,12.886,13.011,12.886,13.011,1120,0
2015-05-07,12.948,13.011,12.948,13.011,1350,0
2015-05-08,13.195,13.255,13.195,13.255,3244,0
2015-05-14,13.255,13.255,13.237,13.237,326,0
2015-05-18,13.41,13.41,12.783,12.783,1834,0
2015-05-19,12.948,12.948,12.948,12.948,533,0
2015-05-26,13.011,13.011,12.948,12.948,1241,0
2015-05-27,13.004,13.011,12.88,12.906,1460,0
2015-05-28,12.663,12.783,12.486,12.528,2065,0
2015-05-29,12.783,12.783,12.541,12.752,3407,0
2015-06-01,12.765,12.765,12.554,12.657,1697,0
2015-06-02,12.489,12.771,12.489,12.721,9250,0
2015-06-03,12.771,13.071,12.732,12.831,16703,0
2015-06-04,12.86,12.86,12.677,12.86,489,0
2015-06-08,12.918,12.918,12.918,12.918,489,0
2015-06-09,12.708,13.071,12.651,12.677,6382,0
2015-06-11,13.318,13.318,13.318,13.318,177,0
2015-06-12,13.183,13.183,12.726,12.819,649,0
2015-06-16,12.948,12.948,12.948,12.948,164,0
2015-06-18,12.854,12.854,12.745,12.777,1783,0
2015-06-19,12.924,12.924,12.886,12.886,649,0
2015-06-22,12.788,12.788,12.788,12.788,1297,0
2015-06-23,12.783,12.788,12.783,12.788,1002,0
2015-06-24,12.732,12.732,12.282,12.486,66821,0
2015-06-25,12.491,12.645,12.196,12.486,5190,0
2015-06-26,13.12,13.12,12.486,12.486,649,0
2015-06-29,12.344,12.491,12.332,12.4,3407,0
2015-06-30,12.368,12.423,12.332,12.332,4705,0
2015-07-01,13.041,13.041,12.381,12.498,21894,0
2015-07-02,12.381,12.517,12.381,12.4,7948,0
2015-07-06,12.394,12.591,12.394,12.591,1945,0
2015-07-07,12.523,12.752,12.517,12.752,2919,0
2015-07-08,12.423,13.065,12.423,12.805,24166,0
2015-07-09,12.794,12.794,12.794,12.794,649,0
2015-07-13,12.759,12.977,12.759,12.778,1447,0
2015-07-14,12.863,12.876,12.845,12.845,2026,0
2015-07-16,12.882,13.038,12.766,12.821,1766,0
2015-07-17,12.833,12.915,12.591,12.715,3054,0
2015-07-20,12.603,13.008,12.447,12.983,31173,0
2015-07-21,12.772,12.789,12.621,12.677,1606,0
2015-07-22,12.496,12.766,12.496,12.766,1124,0
2015-07-23,12.882,12.882,12.753,12.753,484,0
2015-07-24,12.671,12.671,12.465,12.597,3697,0
2015-07-27,12.639,12.639,12.54,12.54,963,0
2015-07-28,12.572,12.572,12.528,12.528,643,0
2015-07-29,12.856,12.964,12.522,12.522,2090,0
2015-07-30,12.54,12.54,12.49,12.509,1447,0
2015-07-31,12.616,12.616,12.616,12.616,162,0
2015-08-03,12.882,13.069,12.479,12.479,3469,0
2015-08-04,13.008,13.008,12.415,12.821,2412,0
2015-08-05,12.509,12.577,12.484,12.484,2731,0
2015-08-06,12.503,12.522,12.503,12.522,2060,0
2015-08-07,12.516,12.516,12.447,12.447,963,0
2015-08-10,12.54,12.753,12.465,12.753,3536,0
2015-08-12,12.465,12.522,12.465,12.479,2412,0
2015-08-13,12.484,12.54,12.447,12.54,2412,0
2015-08-14,12.479,12.74,12.479,12.633,2892,0
2015-08-17,12.472,12.56,12.453,12.465,4017,0
2015-08-18,12.509,12.807,12.447,12.509,8677,0
2015-08-19,12.54,12.54,12.54,12.54,643,0
2015-08-20,12.915,12.915,12.572,12.609,1606,0
2015-08-24,12.528,12.528,12.453,12.509,2057,0
2015-08-25,12.509,12.633,12.509,12.627,5785,0
2015-08-26,12.447,12.479,12.447,12.479,8357,0
2015-08-27,12.509,13.069,12.509,13.069,7393,0
2015-08-28,12.577,13.654,12.56,13.654,1124,0
2015-08-31,12.597,12.908,12.584,12.908,1286,0
2015-09-01,12.677,13.02,12.609,12.826,3215,0
2015-09-02,12.715,12.964,12.664,12.664,4659,0
2015-09-03,12.733,12.807,12.696,12.696,2412,0
2015-09-04,12.759,12.759,12.621,12.621,1124,0
2015-09-08,12.603,12.821,12.603,12.821,1286,0
2015-09-09,12.633,12.651,12.621,12.651,804,0
2015-09-10,12.621,12.709,12.621,12.702,3794,0
2015-09-11,12.516,12.633,12.516,12.633,2249,0
2015-09-14,13.667,13.667,12.54,12.603,2892,0
2015-09-15,12.516,13.014,12.516,12.645,2090,0
2015-09-16,12.479,12.572,12.479,12.572,643,0
2015-09-17,12.509,12.516,12.509,12.516,910,0
2015-09-18,12.509,13.543,12.46,13.543,5947,0
2015-09-21,12.926,12.926,12.702,12.85,1124,0
2015-09-22,12.584,13.474,12.572,12.633,5947,0
2015-09-23,12.566,12.856,12.54,12.821,8772,0
2015-09-24,12.664,13.2,12.664,12.826,1407,0
2015-09-25,12.759,12.759,12.759,12.759,963,0
2015-09-28,13.031,13.069,13.031,13.069,1846,0
2015-09-29,12.621,13.031,12.609,13.001,9483,0
2015-09-30,12.938,12.938,12.572,12.572,643,0
2015-10-01,12.572,12.759,12.479,12.759,6267,0
2015-10-05,13.031,13.691,12.677,12.677,3574,0
2015-10-06,12.639,12.856,12.603,12.85,8195,0
2015-10-07,13.008,13.008,12.778,12.778,804,0
2015-10-08,13.579,13.579,12.826,12.863,1286,0
2015-10-09,13.561,13.561,12.795,12.795,804,0
2015-10-12,13.194,13.318,13.194,13.318,323,0
2015-10-13,12.969,13.118,12.969,12.969,2069,0
2015-10-14,12.88,13.208,12.775,12.842,14491,0
2015-10-15,13.075,13.228,12.792,13.157,4301,0
2015-10-16,12.886,12.886,12.886,12.886,637,0
2015-10-19,12.937,12.937,12.937,12.937,240,0
2015-10-20,12.874,12.874,12.842,12.842,478,0
2015-10-21,12.842,12.918,12.824,12.886,3664,0
2015-10-22,12.786,12.854,12.786,12.854,1911,0
2015-10-23,12.886,12.886,12.886,12.886,161,0
2015-10-26,12.874,14.381,12.86,13.151,3344,0
2015-10-27,13.049,13.501,13,13,3981,0
2015-10-28,13.583,13.583,13.062,13.188,3028,0
2015-10-29,13.188,13.188,13.062,13.062,3188,0
2015-10-30,13.188,13.427,13.062,13.062,3505,0
2015-11-02,13.47,13.817,13.458,13.512,4227,0
2015-11-03,13.772,13.798,13.501,13.798,3028,0
2015-11-04,13.501,15.036,13.501,14.407,4465,0
2015-11-05,13.973,14.299,13.966,14.274,4618,0
2015-11-06,13.916,14.28,13.903,14.167,1911,0
2015-11-09,13.879,13.954,13.508,13.508,12979,0
2015-11-10,13.597,13.597,13.597,13.597,161,0
2015-11-11,13.501,13.501,13.501,13.501,956,0
2015-11-12,13.69,13.69,13.628,13.628,4779,0
2015-11-13,13.817,13.817,13.628,13.628,2867,0
2015-11-16,13.125,13.125,13.125,13.125,637,0
2015-11-17,13.501,13.501,13.049,13.157,6368,0
2015-11-18,13.708,13.708,13.501,13.702,637,0
2015-11-19,13.785,13.785,13.458,13.458,5254,0
2015-11-20,13.408,13.577,13.138,13.42,2548,0
2015-11-23,13.195,13.47,13.195,13.47,2230,0
2015-11-24,13.501,13.501,13.188,13.268,2706,0
2015-11-25,13.249,13.44,13.237,13.237,4779,0
2015-11-30,13.351,13.501,13.228,13.458,6208,0
2015-12-01,13.489,13.489,13.249,13.368,2523,0
2015-12-02,13.195,13.377,13.195,13.377,2883,0
2015-12-03,13.295,13.501,13.281,13.326,7219,0
2015-12-04,13.339,13.501,13.339,13.345,5574,0
2015-12-07,13.345,13.351,13.345,13.345,3188,0
2015-12-08,13.44,13.44,13.44,13.44,424,0
2015-12-09,13.301,13.301,13.301,13.301,161,0
2015-12-10,13.377,13.377,13.377,13.377,320,0
2015-12-15,13.326,13.402,13.281,13.281,3344,0
2015-12-16,13.301,13.501,12.988,13.151,6050,0
2015-12-18,13.182,13.47,13.176,13.402,5734,0
2015-12-21,13.125,13.151,13.125,13.144,1274,0
2015-12-22,13.125,13.144,13.125,13.144,813,0
2015-12-23,13.201,13.201,13.201,13.201,161,0
2015-12-24,13.201,13.249,13.201,13.249,530,0
2015-12-28,13.301,13.301,13.249,13.288,1614,0
2015-12-29,13.313,13.313,13.178,13.178,1117,0
2015-12-30,13.188,13.237,13.157,13.237,2867,0
2015-12-31,13.384,13.384,13.138,13.384,1581,0
2016-01-04,13.201,13.384,13.188,13.281,2983,0
2016-01-05,13.281,13.402,13.235,13.365,9288,0
2016-01-06,13.208,13.501,13.208,13.436,478,0
2016-01-08,13.188,13.501,13.188,13.249,2548,0
2016-01-11,13.32,13.42,13.313,13.42,4185,0
2016-01-12,13.436,13.436,13.043,13.043,6967,0
2016-01-13,13.287,13.623,13.287,13.623,3400,0
2016-01-14,13.325,13.565,13.325,13.565,869,0
2016-01-15,13.331,13.331,13.102,13.265,14914,0
2016-01-19,13.265,13.534,13.265,13.534,2522,0
2016-01-20,13.292,13.587,13.292,13.587,3313,0
2016-01-21,13.451,13.476,13.399,13.443,2931,0
2016-01-22,13.445,13.464,13.445,13.464,320,0
2016-01-25,13.577,13.636,13.349,13.636,4256,0
2016-01-26,13.595,13.595,13.595,13.595,159,0
2016-01-27,13.476,13.636,13.476,13.636,1354,0
2016-01-28,13.636,13.636,13.355,13.355,475,0
2016-01-29,13.531,13.636,13.394,13.445,3664,0
2016-02-01,13.584,13.912,13.375,13.394,1755,0
2016-02-02,13.375,13.691,13.375,13.691,932,0
2016-02-03,13.657,13.698,13.331,13.623,4170,0
2016-02-04,13.768,13.768,13.742,13.768,1576,0
2016-02-05,13.571,13.794,13.571,13.793,2051,0
2016-02-08,13.717,13.755,13.592,13.755,646,0
2016-02-09,13.571,13.667,13.571,13.667,474,0
2016-02-10,13.702,13.778,13.584,13.702,789,0
2016-02-11,13.917,13.917,13.577,13.577,1343,0
2016-02-12,13.92,13.92,13.92,13.92,159,0
2016-02-16,13.762,13.762,13.571,13.591,767,0
2016-02-17,13.613,13.613,13.611,13.611,1429,0
2016-02-18,13.626,13.758,13.597,13.758,1556,0
2016-02-19,13.794,13.794,13.508,13.508,2456,0
2016-02-22,13.508,13.571,13.318,13.432,4765,0
2016-02-23,13.42,13.42,13.42,13.42,789,0
2016-02-24,13.604,13.604,13.604,13.604,203,0
2016-02-25,13.464,13.611,13.457,13.59,1799,0
2016-02-26,13.591,13.591,13.591,13.591,161,0
2016-02-29,13.571,13.623,13.432,13.623,2109,0
2016-03-01,13.451,13.623,13.432,13.476,1608,0
2016-03-02,13.451,13.508,13.432,13.508,1994,0
2016-03-03,13.667,13.667,13.464,13.464,1316,0
2016-03-04,13.445,13.74,13.445,13.708,1037,0
2016-03-07,13.482,13.549,13.451,13.457,6203,0
2016-03-08,13.541,13.541,13.541,13.541,159,0
2016-03-09,13.508,13.508,13.42,13.432,1576,0
2016-03-10,13.693,13.693,13.413,13.476,4037,0
2016-03-11,13.482,13.636,13.445,13.445,1926,0
2016-03-14,13.451,13.476,13.451,13.476,1485,0
2016-03-15,13.843,13.843,13.541,13.541,1656,0
2016-03-16,13.528,13.673,13.318,13.482,6474,0
2016-03-17,13.394,13.71,13.394,13.571,5489,0
2016-03-18,13.508,13.953,13.508,13.927,7333,0
2016-03-21,13.959,13.959,13.927,13.927,701,0
2016-03-22,13.794,14.831,13.794,14.37,1045,0
2016-03-23,13.476,14.01,13.476,14.01,556,0
2016-03-24,13.482,13.762,13.482,13.762,703,0
2016-03-28,13.604,13.952,13.604,13.952,1614,0
2016-03-29,14.016,14.016,13.642,13.775,2191,0
2016-03-30,13.953,14.077,13.946,14.077,3990,0
2016-03-31,13.566,14.039,13.566,13.71,2448,0
2016-04-01,13.604,14.992,13.604,13.723,2472,0
2016-04-05,13.851,13.857,13.762,13.857,1491,0
2016-04-06,13.987,13.987,13.953,13.953,1295,0
2016-04-07,14.332,14.948,14.132,14.428,6711,0
2016-04-08,13.953,14.148,13.953,14.148,1322,0
2016-04-11,13.977,14.073,13.977,14.073,789,0
2016-04-12,14.522,14.522,14.029,14.029,3469,0
2016-04-13,14.071,14.071,14.071,14.071,206,0
2016-04-14,15.009,15.009,14.101,14.152,2657,0
2016-04-15,14.88,14.892,13.959,13.959,3165,0
2016-04-18,13.947,14.068,13.806,13.806,1855,0
2016-04-19,14.081,14.081,14.081,14.081,929,0
2016-04-20,13.921,14.042,13.888,13.906,4152,0
2016-04-21,14.107,14.843,14.049,14.177,1599,0
2016-04-22,14.171,14.171,13.768,13.8,3445,0
2016-04-25,13.768,13.768,13.768,13.768,206,0
2016-04-26,13.774,14.638,13.768,13.768,48009,0
2016-04-27,13.992,14.255,13.941,14.082,7876,0
2016-04-28,14.202,14.395,14.081,14.395,1718,0
2016-04-29,14.294,14.47,14.294,14.47,1276,0
2016-05-02,14.542,14.542,13.953,13.965,6797,0
2016-05-03,14.049,14.616,14.049,14.227,1682,0
2016-05-04,14.049,14.37,14.049,14.37,319,0
2016-05-05,14.132,14.651,13.959,14.018,3124,0
2016-05-09,14.068,14.7,14.05,14.209,2872,0
2016-05-11,14.646,14.646,14.465,14.465,860,0
2016-05-12,14.66,14.66,14.112,14.255,3517,0
2016-05-16,14.459,14.897,14.323,14.895,12495,0
2016-05-17,14.882,15.042,14.876,14.91,6377,0
2016-05-18,15.105,15.105,14.722,14.967,1908,0
2016-05-19,14.874,14.902,14.874,14.902,817,0
2016-05-20,14.914,15.105,14.722,14.722,1450,0
2016-05-23,15.042,15.042,14.992,14.992,938,0
2016-05-24,14.958,14.958,14.798,14.823,929,0
2016-05-25,15.105,15.105,14.722,14.928,4326,0
2016-05-26,15.098,15.098,15.098,15.098,314,0
2016-05-27,14.863,15.042,14.747,14.929,3620,0
2016-05-31,14.945,14.945,14.791,14.945,493,0
2016-06-01,14.945,14.959,14.924,14.924,2803,0
2016-06-02,14.892,15.105,14.811,14.959,3478,0
2016-06-03,15.988,16.115,14.977,14.977,4948,0
2016-06-06,15.118,16.127,15.118,15.365,2152,0
2016-06-07,15.777,15.777,15.65,15.65,1743,0
2016-06-08,15.804,15.804,15.75,15.75,688,0
2016-06-09,15.661,15.822,15.65,15.712,5313,0
2016-06-10,15.81,15.81,15.681,15.681,1901,0
2016-06-13,15.707,15.745,15.681,15.681,2253,0
2016-06-14,15.632,15.681,15.624,15.624,1950,0
2016-06-15,15.681,15.681,15.681,15.681,4688,0
2016-06-16,15.361,15.523,15.361,15.523,1094,0
2016-06-17,15.457,15.854,15.457,15.457,13640,0
2016-06-20,15.784,16,15.361,16,2642,0
2016-06-21,16,16,15.88,16,1294,0
2016-06-22,16,16,15.599,15.848,1231,0
2016-06-23,15.854,16.173,15.854,16.104,9332,0
2016-06-24,16.34,16.641,16.193,16.193,3114,0
2016-06-27,16.066,16.066,15.86,15.964,2221,0
2016-06-28,15.957,15.957,15.777,15.777,314,0
2016-06-29,15.764,15.955,15.605,15.745,2995,0
2016-06-30,15.745,15.745,15.533,15.533,1979,0
2016-07-01,15.732,16,15.611,15.917,6099,0
2016-07-06,15.681,15.681,15.52,15.521,4337,0
2016-07-07,15.52,15.923,15.52,15.781,3026,0
2016-07-08,16,16,16,16,1100,0
2016-07-11,16,16,15.886,15.937,1764,0
2016-07-12,15.87,15.995,15.87,15.995,1582,0
2016-07-13,16.044,16.044,15.732,15.882,1615,0
2016-07-14,15.686,16.131,15.686,16.131,1956,0
2016-07-15,16.131,16.131,15.937,16.022,559,0
2016-07-18,15.841,15.986,15.841,15.986,496,0
2016-07-19,16.131,16.131,15.848,15.848,600,0
2016-07-20,15.99,16.131,15.874,16.002,3556,0
2016-07-21,16.037,16.037,15.881,15.881,390,0
2016-07-22,16.038,16.038,16.002,16.002,492,0
2016-07-25,16.131,16.131,15.816,15.912,4202,0
2016-07-26,15.887,15.972,15.88,15.972,1875,0
2016-07-27,16.075,16.125,15.941,16.002,1707,0
2016-07-28,15.9,15.9,15.887,15.887,619,0
2016-07-29,15.9,15.9,15.9,15.9,156,0
2016-08-01,16.093,16.131,15.905,16.131,4456,0
2016-08-02,16.105,16.19,15.86,16.087,20022,0
2016-08-03,15.921,15.921,15.921,15.921,542,0
2016-08-04,15.882,16.079,15.648,16.079,12342,0
2016-08-05,15.887,15.887,15.874,15.874,465,0
2016-08-08,15.804,15.964,15.648,15.901,1743,0
2016-08-09,15.738,15.825,15.705,15.825,775,0
2016-08-10,15.874,15.963,15.742,15.963,2139,0
2016-08-11,15.97,15.97,15.876,15.876,1550,0
2016-08-12,15.81,15.81,15.81,15.81,156,0
2016-08-15,15.803,15.81,15.686,15.81,1070,0
2016-08-16,15.777,15.816,15.648,15.648,1655,0
2016-08-17,15.564,15.564,15.461,15.525,5648,0
2016-08-18,15.241,15.86,14.403,14.971,27829,0
2016-08-19,15.158,15.158,14.971,15.009,801,0
2016-08-22,14.938,15.208,14.925,15.106,4359,0
2016-08-23,15.182,15.544,15.182,15.24,6430,0
2016-08-24,15.164,15.318,15.144,15.318,2480,0
2016-08-25,15.067,15.533,15.067,15.067,1624,0
2016-08-26,15.09,15.441,15.036,15.036,993,0
2016-08-29,15.386,15.39,15.312,15.39,1177,0
2016-08-30,15.203,15.254,15.073,15.073,929,0
2016-08-31,15.067,15.261,15.067,15.254,2402,0
2016-09-01,15.164,15.164,15.164,15.164,619,0
2016-09-02,15.059,15.059,14.918,14.918,1005,0
2016-09-06,15.016,15.208,15.016,15.073,1177,0
2016-09-07,15.073,15.228,15.036,15.054,2974,0
2016-09-08,15.109,15.228,15.109,15.228,1085,0
2016-09-09,15.216,15.218,15.002,15.176,4282,0
2016-09-12,15.016,15.016,15.016,15.016,156,0
2016-09-13,15.08,15.191,15.048,15.191,2430,0
2016-09-14,15.228,15.228,15.099,15.228,1322,0
2016-09-15,15.487,15.487,15.261,15.475,2325,0
2016-09-16,15.383,15.661,15.383,15.661,3505,0
2016-09-19,15.312,15.312,15.312,15.312,387,0
2016-09-20,15.221,15.612,15.221,15.612,310,0
2016-09-21,15.487,15.829,15.325,15.825,2480,0
2016-09-22,15.804,15.804,15.5,15.655,672,0
2016-09-26,15.804,15.804,15.804,15.804,156,0
2016-09-27,15.261,15.261,15.261,15.261,707,0
2016-09-28,15.325,15.585,15.287,15.287,2761,0
2016-10-03,15.744,15.744,15.744,15.744,156,0
2016-10-04,15.81,15.81,15.416,15.416,7102,0
2016-10-05,15.305,15.305,15.305,15.305,775,0
2016-10-06,15.809,15.809,15.809,15.809,357,0
2016-10-07,15.735,15.752,15.487,15.752,1665,0
2016-10-10,15.744,15.879,15.744,15.879,744,0
2016-10-11,15.744,15.918,15.744,15.918,2045,0
2016-10-13,15.875,15.901,15.875,15.901,447,0
2016-10-17,15.829,15.912,15.615,15.912,2837,0
2016-10-18,15.913,15.94,15.913,15.913,2514,0
2016-10-19,15.933,15.933,15.913,15.931,3928,0
2016-10-20,15.913,15.995,15.913,15.913,2077,0
2016-10-21,15.913,15.913,15.913,15.913,307,0
2016-10-24,15.913,15.913,15.913,15.913,1396,0
2016-10-25,15.933,15.933,15.913,15.929,1097,0
2016-10-26,15.913,15.927,15.913,15.92,823,0
2016-10-27,15.936,15.953,15.932,15.932,1662,0
2016-10-28,15.913,15.913,15.913,15.913,155,0
2016-10-31,15.93,16.005,15.836,16.005,3847,0
2016-11-01,16.134,16.217,16.119,16.119,2098,0
2016-11-02,16.223,16.223,16.134,16.167,2436,0
2016-11-03,15.931,16.035,15.931,16.035,1126,0
2016-11-04,15.92,16.037,15.92,16.037,1734,0
2016-11-07,15.972,16.175,15.913,15.913,6709,0
2016-11-08,15.943,16.01,15.943,16.01,1462,0
2016-11-09,16.174,16.174,15.836,15.913,7038,0
2016-11-10,16.201,16.201,15.913,15.913,7744,0
2016-11-11,15.913,15.991,15.913,15.94,1749,0
2016-11-15,15.93,16.216,15.93,16.216,3477,0
2016-11-16,16.233,16.266,15.953,15.953,5401,0
2016-11-17,16.072,16.072,15.972,15.972,1429,0
2016-11-18,15.933,16.02,15.933,15.968,651,0
2016-11-21,16.103,16.266,16.087,16.266,4004,0
2016-11-25,16.103,16.143,16.038,16.038,1334,0
2016-11-28,16.174,16.255,16.103,16.103,1600,0
2016-11-29,16.077,16.227,16.077,16.077,6253,0
2016-11-30,16.201,16.226,16.185,16.204,2850,0
2016-12-01,16.107,16.107,16.107,16.107,381,0
2016-12-02,16.077,16.087,16.077,16.087,478,0
2016-12-05,16.077,16.077,16.028,16.028,6870,0
2016-12-06,15.972,16.077,15.972,16.07,1157,0
2016-12-07,15.92,16.012,15.92,16.012,1475,0
2016-12-08,15.966,16.077,15.966,15.972,1435,0
2016-12-09,15.939,16.371,15.939,16.29,18224,0
2016-12-12,16.297,16.396,16.229,16.253,3641,0
2016-12-13,16.273,16.279,16.205,16.205,1573,0
2016-12-14,16.382,16.382,16.233,16.233,3426,0
2016-12-15,16.22,16.323,16.22,16.24,1521,0
2016-12-16,16.201,16.238,16.187,16.22,3563,0
2016-12-20,16.371,16.371,16.371,16.371,615,0
2016-12-21,16.22,16.22,16.22,16.22,164,0
2016-12-23,16.134,16.167,16.134,16.167,3742,0
2016-12-27,16.201,16.201,16.134,16.134,1679,0
2016-12-28,16.201,16.297,16.201,16.297,3115,0
2016-12-29,16.344,16.394,16.247,16.297,2456,0
2016-12-30,16.382,16.396,16.253,16.253,2399,0
2017-01-03,16.379,16.379,16.201,16.201,5358,0
2017-01-04,16.266,16.266,16.23,16.266,6077,0
2017-01-05,16.316,16.396,16.316,16.33,2898,0
2017-01-06,16.396,16.396,16.33,16.395,2101,0
2017-01-09,16.402,16.645,16.402,16.645,1724,0
2017-01-10,16.59,16.59,16.303,16.59,5715,0
2017-01-11,16.616,16.916,16.616,16.822,2972,0
2017-01-12,16.986,16.986,16.731,16.78,2940,0
2017-01-13,16.81,16.81,16.455,16.456,3136,0
2017-01-17,16.777,17.059,16.551,16.554,7833,0
2017-01-18,16.902,17.042,16.706,16.733,10108,0
2017-01-19,16.896,17.034,16.784,16.822,3138,0
2017-01-20,16.994,17.558,16.994,17.558,7590,0
2017-01-23,17.624,19.721,17.093,17.171,14716,0
2017-01-24,17.578,19.21,17.31,17.316,6464,0
2017-01-25,18.825,18.825,16.513,16.732,25937,0
2017-01-26,17.02,17.02,16.83,16.941,1217,0
2017-01-27,16.941,17.519,16.941,17.51,10714,0
2017-01-30,17.281,17.319,17.152,17.319,3292,0
2017-01-31,18.024,18.044,17.187,17.734,2451,0
2017-02-01,18.175,18.372,17.649,17.711,3322,0
2017-02-02,17.765,17.781,17.716,17.781,2245,0
2017-02-03,17.787,18.319,17.787,18.044,3530,0
2017-02-06,18.044,18.181,17.99,18.017,4182,0
2017-02-07,17.9,18.066,17.716,18.044,6723,0
2017-02-08,18.221,18.24,18.017,18.026,3527,0
2017-02-09,17.814,18.056,17.796,18.037,7768,0
2017-02-10,18.254,18.254,18.044,18.044,6101,0
2017-02-13,17.866,18.319,17.866,18.153,2409,0
2017-02-14,18.286,18.421,17.939,18.006,2813,0
2017-02-15,18.077,18.139,17.978,18.024,2907,0
2017-02-16,18.142,18.142,16.929,17.007,24040,0
2017-02-17,17.337,17.337,16.566,16.756,25703,0
2017-02-21,16.929,17.689,16.929,17.545,10686,0
2017-02-22,17.664,17.664,17.388,17.39,1849,0
2017-02-23,17.649,17.649,17.551,17.555,1886,0
2017-02-24,17.709,17.709,17.597,17.702,2755,0
2017-02-27,17.696,17.939,17.696,17.932,6730,0
2017-02-28,18.124,18.186,17.176,17.31,29695,0
2017-03-01,18.258,18.604,17.958,18.372,10986,0
2017-03-02,19.191,21.14,19.191,19.841,38542,0
2017-03-03,20.077,20.077,19.487,19.487,8228,0
2017-03-06,19.595,19.595,18.857,18.857,8092,0
2017-03-07,18.897,18.994,18.709,18.847,4271,0
2017-03-08,18.798,18.896,18.798,18.887,2341,0
2017-03-09,18.887,18.887,18.777,18.867,2721,0
2017-03-10,18.867,18.897,18.7,18.7,2103,0
2017-03-13,18.71,18.874,18.307,18.661,8535,0
2017-03-14,18.759,18.759,18.438,18.454,3428,0
2017-03-15,18.779,19.311,18.306,18.759,7034,0
2017-03-16,18.808,18.936,18.769,18.769,1889,0
2017-03-17,18.946,22.155,18.946,22.145,63907,0
2017-03-20,21.554,21.652,20.816,20.816,37006,0
2017-03-21,21.23,21.23,18.818,18.917,42591,0
2017-03-22,19.477,19.98,19.417,19.457,9513,0
2017-03-23,19.281,19.684,18.956,19.517,4993,0
2017-03-24,19.634,19.753,19.547,19.704,3969,0
2017-03-27,19.783,21.593,19.783,20.373,5531,0
2017-03-28,20.077,21.603,20.077,20.56,7136,0
2017-03-29,20.727,21.505,20.727,21.12,5649,0
2017-03-30,21.258,21.258,20.921,21.2,4564,0
2017-03-31,20.944,22.026,20.944,21.652,7567,0
2017-04-03,21.652,21.85,21.232,21.455,9684,0
2017-04-04,21.603,21.948,21.258,21.761,6699,0
2017-04-05,21.978,22.145,21.301,21.997,7314,0
2017-04-06,21.367,21.854,21.268,21.268,14604,0
2017-04-07,21.436,21.948,21.436,21.711,4218,0
2017-04-10,21.702,22.115,21.702,21.898,1971,0
2017-04-11,21.918,22.125,21.388,21.938,14496,0
2017-04-12,22.042,23.805,22.019,23.023,17050,0
2017-04-13,23.439,24.666,22.032,22.607,21834,0
2017-04-17,21.794,21.794,21.508,21.517,13109,0
2017-04-18,21.477,21.794,20.982,20.982,13645,0
2017-04-19,21.13,21.745,21.089,21.378,2478,0
2017-04-20,21.477,21.794,20.804,21.675,12990,0
2017-04-21,21.378,22.438,21.378,21.576,16964,0
2017-04-24,22.289,23.637,21.923,22.795,18510,0
2017-04-25,22.557,23.667,22.34,23.082,9503,0
2017-04-26,22.973,23.687,22.078,22.289,5305,0
2017-04-27,22.754,22.754,21.398,21.844,17933,0
2017-04-28,21.012,22.042,21.012,22.042,3697,0
2017-05-01,22.379,23.281,21.543,22.637,16359,0
2017-05-02,22.893,23.281,22.785,23.073,9665,0
2017-05-03,23.201,23.577,22.963,23.527,15172,0
2017-05-04,23.498,23.527,22.656,23.479,10441,0
2017-05-05,23.527,23.527,23.151,23.498,6122,0
2017-05-08,23.023,23.527,23.023,23.527,7059,0
2017-05-09,23.527,23.627,23.232,23.627,9146,0
2017-05-10,23.593,24.37,23.479,24.261,10611,0
2017-05-11,24.181,24.717,24.068,24.162,19367,0
2017-05-12,24.023,24.548,23.612,24.191,13891,0
2017-05-15,24.211,24.519,23.551,24.261,7892,0
2017-05-16,24.271,24.519,23.662,24.519,7645,0
2017-05-17,24.271,24.499,23.885,24.158,12968,0
2017-05-18,23.299,24.449,23.227,24.38,10191,0
2017-05-19,24.073,24.459,23.649,24.241,12590,0
2017-05-22,24.221,24.32,23.775,24.281,4858,0
2017-05-23,24.011,24.519,23.924,24.469,14394,0
2017-05-24,24.171,24.519,24.053,24.489,15881,0
2017-05-25,24.479,24.717,24.313,24.657,14159,0
2017-05-26,24.578,24.578,23.382,24.519,7768,0
2017-05-30,24.469,24.717,24.271,24.717,8743,0
2017-05-31,24.607,24.717,23.439,24.36,18440,0
2017-06-01,24.181,24.717,23.859,24.617,12845,0
2017-06-02,24.717,27.431,23.885,26.995,33103,0
2017-06-05,26.748,27.619,26.5,27.024,17098,0
2017-06-06,26.826,26.976,25.955,26.163,12096,0
2017-06-07,26.265,26.778,26.202,26.55,9738,0
2017-06-08,26.628,27.174,26.114,26.985,11958,0
2017-06-09,26.995,28.144,25.916,26.352,16814,0
2017-06-12,26.37,26.738,25.964,26.272,14609,0
2017-06-13,31.691,31.691,26.074,26.54,22052,0
2017-06-14,26.748,27.668,26.034,26.678,20851,0
2017-06-15,26.44,27.678,26.352,26.748,18100,0
2017-06-16,27.332,27.332,26.024,26.748,12845,0
2017-06-19,26.059,26.748,25.994,26.232,15436,0
2017-06-20,26.232,26.718,24.667,26.044,23386,0
2017-06-21,26.48,26.748,24.865,26.4,29383,0
2017-06-22,25.489,26.4,25.281,25.42,19840,0
2017-06-23,23.735,25.871,23.063,25.014,640784,0
2017-06-26,25.162,28.56,25.162,26.966,42362,0
2017-06-27,27.193,27.382,26.104,27.332,27091,0
2017-06-28,27.114,28.025,27.104,27.6,16315,0
2017-06-29,27.431,28.119,26.846,27.916,21287,0
2017-06-30,28.243,28.952,27.738,28.065,29468,0
2017-07-03,28.025,29.105,27.59,28.857,9045,0
2017-07-05,28.045,28.417,27.449,28.065,45065,0
2017-07-06,27.748,28.6,27.034,27.798,29331,0
2017-07-07,27.718,28.382,27.127,28.114,10292,0
2017-07-10,27.56,29.026,27.52,28.58,43581,0
2017-07-11,27.342,28.56,27.342,28.283,19168,0
2017-07-12,28.154,28.729,28.144,28.729,11528,0
2017-07-13,28.271,28.689,27.932,28.669,9945,0
2017-07-14,28.44,29.585,28.44,29.266,14933,0
2017-07-17,29.127,29.127,28.092,28.37,13487,0
2017-07-18,28.45,28.768,27.206,28.35,14397,0
2017-07-19,27.942,28.2,27.703,27.873,9804,0
2017-07-20,27.683,28.37,26.629,28.37,12472,0
2017-07-21,28.43,28.659,27.952,28.5,20256,0
2017-07-24,27.773,28.241,27.673,27.853,15563,0
2017-07-25,27.654,27.743,27.32,27.604,36591,0
2017-07-26,27.275,28.062,27.275,27.813,4262,0
2017-07-27,27.902,28.818,27.124,27.216,20322,0
2017-07-28,26.778,27.325,26.778,27.216,12273,0
2017-07-31,26.729,27.385,26.718,26.728,6854,0
2017-08-01,26.877,26.877,26.28,26.877,21110,0
2017-08-02,26.511,27.106,26.499,26.499,10592,0
2017-08-03,27.319,27.319,26.081,26.608,18876,0
2017-08-04,27.405,27.405,25.942,26.728,7866,0
2017-08-07,26.549,27.255,26.429,26.678,3922,0
2017-08-08,26.578,27.096,26.578,26.857,5320,0
2017-08-09,26.343,27.046,26.27,26.539,10800,0
2017-08-10,26.33,26.519,25.941,26.21,16482,0
2017-08-11,25.573,25.902,24.273,24.986,19834,0
2017-08-14,25.125,25.125,23.911,24.309,24318,0
2017-08-15,23.831,24.432,23.542,24,14373,0
2017-08-16,24.229,24.388,23.98,24.11,8298,0
2017-08-17,24.219,26.33,24.16,25.862,27665,0
2017-08-18,25.533,27.216,24.887,27.206,33752,0
2017-08-21,26.728,27.932,26.728,27.783,12023,0
2017-08-22,27.899,27.912,26.907,27.912,30897,0
2017-08-23,27.574,28.211,26.967,27.216,13029,0
2017-08-24,27.146,27.146,26.081,26.27,7080,0
2017-08-25,27.703,27.703,26.041,26.399,3521,0
2017-08-28,26.887,27.026,26.32,26.688,4532,0
2017-08-29,26.2,26.897,26.17,26.728,6895,0
2017-08-30,26.439,26.773,26.31,26.658,10994,0
2017-08-31,26.479,27.594,26.479,27.425,7386,0
2017-09-01,26.588,26.987,26.359,26.987,4977,0
2017-09-05,26.688,27.255,23.733,26.907,18503,0
2017-09-06,26.688,27.166,26.131,26.16,10369,0
2017-09-07,25.902,26.827,25.902,26.608,8396,0
2017-09-08,26.031,26.62,25.882,26.27,6764,0
2017-09-11,26.738,27.126,26.19,26.35,9075,0
2017-09-12,26.369,26.539,26.056,26.469,6485,0
2017-09-13,26.768,28.111,26.28,27.673,14242,0
2017-09-14,26.987,28.161,26.987,27.255,10245,0
2017-09-15,27.335,27.335,26.14,26.479,34152,0
2017-09-18,26.426,27.226,26.303,26.847,8571,0
2017-09-19,26.598,26.937,26.111,26.857,34558,0
2017-09-20,26.867,26.887,26.678,26.827,5364,0
2017-09-21,26.793,27.275,26.793,27.265,5514,0
2017-09-22,26.827,27.16,26.827,26.907,8128,0
2017-09-25,26.678,27.375,26.081,27.315,8085,0
2017-09-26,27.763,28.709,26.818,28.43,12387,0
2017-09-27,28.649,29.814,28.141,29.804,22406,0
2017-09-28,29.565,29.565,29.206,29.246,24452,0
2017-09-29,28.082,29.167,27.959,28.44,9422,0
2017-10-02,27.873,28.355,27.673,28.131,6433,0
2017-10-03,27.803,29.336,27.803,28.878,10224,0
2017-10-04,27.683,29.017,27.683,28.579,4203,0
2017-10-05,28.221,28.848,28.221,28.848,1989,0
2017-10-06,28.181,29.406,28.181,29.406,7414,0
2017-10-09,28.798,29.863,28.798,29.704,18407,0
2017-10-10,29.674,30.958,29.485,30.66,25928,0
2017-10-11,30.57,31.177,29.913,30.939,19615,0
2017-10-12,30.55,31.427,30.481,30.62,19064,0
2017-10-13,30.61,30.61,29.82,29.84,4331,0
2017-10-16,29.36,30.25,29.36,29.87,8554,0
2017-10-17,29.9292,29.9292,29.0314,29.32,7187,0
2017-10-18,29,29.29,29,29.29,3208,0
2017-10-19,29.23,29.3,28.38,28.76,3692,0
2017-10-20,28.97,28.98,28.28,28.61,6200,0
2017-10-23,28.28,28.4689,28.2001,28.22,2754,0
2017-10-24,29.1978,29.21,28.06,28.35,13165,0
2017-10-25,27.5,28.56,27.5,28.27,5317,0
2017-10-26,28.39,29.99,28.25,28.79,21755,0
2017-10-27,28.45,29.2,28.28,29.2,8881,0
2017-10-30,28.9,29.79,28.25,28.26,7983,0
2017-10-31,27.99,29.83,27.99,29.09,16080,0
2017-11-01,29.47,29.47,27.74,28.33,18839,0
2017-11-02,27.73,28.5,27.51,27.7,24092,0
2017-11-03,27.56,27.81,27.12,27.58,15059,0
2017-11-06,27.6,27.75,27.6,27.75,1205,0
2017-11-07,27.53,27.8631,26.95,27.1,3537,0
2017-11-08,27.02,27.47,26.429,27.13,24024,0
2017-11-09,27.14,27.23,26.71,27.23,11405,0
2017-11-10,26.7,27.83,26.7,27,3037,0
