Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.865,13.087,12.865,12.956,4110,0
2005-02-28,12.865,12.865,12.865,12.865,1089,0
2005-03-01,12.874,13.087,12.865,13.04,4901,0
2005-03-02,13.087,13.096,13.087,13.087,3795,0
2005-03-03,13.077,13.087,13.077,13.087,3773,0
2005-03-04,13.077,13.196,13.022,13.087,3377,0
2005-03-07,13.087,13.096,13.012,13.012,3405,0
2005-03-08,13.04,13.04,13.04,13.04,1046,0
2005-03-09,13.04,13.04,13.04,13.04,225,0
2005-03-11,13.04,13.04,13.04,13.04,3462,0
2005-03-14,13.04,13.077,13.04,13.04,5026,0
2005-03-15,13.022,13.022,13.022,13.022,198,0
2005-03-16,13.022,13.022,12.993,12.993,4685,0
2005-03-17,12.993,12.993,12.993,12.993,2339,0
2005-03-18,12.903,12.903,12.903,12.903,381,0
2005-03-21,13.27,13.27,13.176,13.214,3692,0
2005-03-22,13.214,13.306,13.214,13.306,2179,0
2005-03-23,13.289,13.289,13.04,13.223,8289,0
2005-03-24,13.04,13.067,12.719,12.719,9160,0
2005-03-28,12.965,12.965,12.965,12.965,239,0
2005-03-29,12.764,12.764,12.764,12.764,2287,0
2005-03-30,12.764,12.764,12.764,12.764,905,0
2005-03-31,12.993,12.993,12.993,12.993,365,0
2005-04-01,12.855,12.855,12.855,12.855,1524,0
2005-04-04,13.04,13.04,12.672,12.672,919,0
2005-04-05,12.855,12.855,12.625,12.625,1199,0
2005-04-06,13.087,13.087,12.747,12.773,886,0
2005-04-07,13.077,13.115,12.634,12.634,436,0
2005-04-08,13.176,13.176,12.855,12.855,436,0
2005-04-11,12.855,13.27,12.855,13.27,480,0
2005-04-12,12.874,13.289,12.874,13.057,735,0
2005-04-13,13.049,13.049,13.04,13.04,2750,0
2005-04-15,12.719,12.719,12.625,12.625,706,0
2005-04-18,12.625,12.809,12.625,12.644,6307,0
2005-04-19,12.672,12.672,12.672,12.672,6969,0
2005-04-20,12.719,12.719,12.719,12.719,272,0
2005-04-21,12.847,13.067,12.691,12.691,835,0
2005-04-22,12.672,12.672,12.625,12.625,5347,0
2005-04-26,12.415,12.819,12.396,12.424,1634,0
2005-04-27,12.396,12.396,11.938,12.396,5017,0
2005-04-28,12.166,12.166,12.166,12.166,364,0
2005-04-29,11.956,12.396,11.956,12.305,2737,0
2005-05-02,12.855,12.855,12.855,12.855,318,0
2005-05-03,12.855,12.855,12.855,12.855,226,0
2005-05-11,12.847,12.847,12.847,12.847,659,0
2005-05-12,12.396,12.396,12.212,12.212,2722,0
2005-05-16,12.847,12.855,12.847,12.855,326,0
2005-05-19,12.269,12.314,12.12,12.26,2007,0
2005-05-20,12.12,12.974,12.12,12.974,2207,0
2005-05-23,12.406,12.536,12.406,12.508,7569,0
2005-05-24,12.305,12.305,12.305,12.305,251,0
2005-05-26,12.305,12.305,12.305,12.305,372,0
2005-05-27,12.305,12.305,12.12,12.12,492,0
2005-05-31,12.396,12.396,12.387,12.396,1188,0
2005-06-01,12.26,12.396,12.26,12.396,2080,0
2005-06-02,12.26,12.396,12.26,12.396,813,0
2005-06-03,12.396,12.396,12.396,12.396,1089,0
2005-06-08,12.396,12.396,11.835,11.835,8619,0
2005-06-09,12.252,12.252,12.048,12.048,1459,0
2005-06-13,12.26,12.279,12.076,12.076,2722,0
2005-06-14,12.12,12.12,12.039,12.039,2686,0
2005-06-15,11.994,11.994,11.755,11.938,3659,0
2005-06-16,11.984,12.076,11.984,12.057,3274,0
2005-06-17,11.984,11.984,11.984,11.984,1006,0
2005-06-20,11.938,11.984,11.938,11.984,4133,0
2005-06-21,11.845,11.845,11.615,11.615,1261,0
2005-06-22,11.718,11.718,11.71,11.71,1307,0
2005-06-23,11.938,11.938,11.615,11.661,1183,0
2005-06-24,11.938,11.938,11.845,11.938,871,0
2005-06-27,11.845,11.845,11.845,11.845,138,0
2005-06-29,11.845,11.845,11.661,11.661,1799,0
2005-06-30,11.938,12.305,11.845,11.845,1393,0
2005-07-01,11.855,11.855,11.845,11.845,653,0
2005-07-05,11.893,11.893,11.845,11.845,9147,0
2005-07-11,12.166,12.166,11.874,11.874,2029,0
2005-07-12,11.615,12.396,11.615,12.076,4066,0
2005-07-13,11.938,11.938,11.845,11.845,1416,0
2005-07-14,11.938,11.938,11.938,11.938,544,0
2005-07-18,11.938,12.076,11.938,11.938,1329,0
2005-07-19,11.893,12.048,11.893,12.029,1709,0
2005-07-20,11.938,11.938,11.928,11.928,1089,0
2005-07-26,11.938,11.938,11.903,11.91,2287,0
2005-07-28,11.938,12.029,11.893,12.029,54995,0
2005-07-29,12.139,12.139,11.938,11.938,481,0
2005-08-01,12.048,12.048,11.938,11.938,326,0
2005-08-02,11.938,11.984,11.938,11.938,1828,0
2005-08-03,11.938,11.938,11.893,11.893,3834,0
2005-08-08,11.893,11.893,11.893,11.893,221,0
2005-08-10,11.938,11.956,11.938,11.956,4411,0
2005-08-11,11.956,11.956,11.956,11.956,4467,0
2005-08-12,11.956,11.956,11.956,11.956,1077,0
2005-08-15,11.956,11.956,11.956,11.956,2790,0
2005-08-16,11.956,12.048,11.938,11.947,24060,0
2005-08-17,11.984,12.076,11.938,12.076,36377,0
2005-08-18,11.938,12.048,11.845,11.938,8407,0
2005-08-19,12.12,12.12,12.029,12.029,19263,0
2005-08-22,11.938,11.938,11.845,11.91,7088,0
2005-08-23,11.938,12.029,11.938,11.938,8082,0
2005-08-24,12.029,12.029,11.845,11.938,3812,0
2005-08-25,12.076,12.166,11.893,12.029,2825,0
2005-08-26,12.166,12.166,11.938,11.947,3884,0
2005-08-29,11.938,11.938,11.874,11.938,3377,0
2005-08-30,11.938,11.938,11.893,11.938,5063,0
2005-08-31,12.166,12.166,11.938,11.938,7759,0
2005-09-01,11.938,12.029,11.903,11.938,16399,0
2005-09-06,11.938,11.938,11.903,11.903,3266,0
2005-09-07,12.029,12.029,11.893,11.984,18510,0
2005-09-08,11.938,11.938,11.893,11.893,712,0
2005-09-12,11.893,12.085,11.893,11.91,5215,0
2005-09-13,11.845,11.864,11.845,11.864,3050,0
2005-09-14,11.845,11.938,11.845,11.928,1831,0
2005-09-15,11.938,12.029,11.903,11.903,20146,0
2005-09-16,11.845,11.938,11.845,11.938,4466,0
2005-09-19,11.893,11.938,11.799,11.799,7080,0
2005-09-20,11.893,11.893,11.893,11.893,219,0
2005-09-21,11.799,11.799,11.799,11.799,1743,0
2005-09-22,11.661,11.661,11.661,11.661,436,0
2005-09-23,11.835,11.845,11.835,11.845,1308,0
2005-09-26,11.661,11.835,11.479,11.835,3524,0
2005-09-29,11.835,11.835,11.479,11.691,33914,0
2005-09-30,11.755,11.755,11.71,11.71,5095,0
2005-10-03,11.755,11.755,11.71,11.755,4027,0
2005-10-04,11.799,11.845,11.799,11.845,2503,0
2005-10-05,11.835,11.845,11.807,11.845,1357,0
2005-10-06,11.764,11.799,11.755,11.799,1463,0
2005-10-07,11.938,11.938,11.893,11.893,5664,0
2005-10-10,11.799,11.799,11.799,11.799,819,0
2005-10-11,11.799,11.845,11.799,11.845,653,0
2005-10-12,11.799,11.855,11.71,11.727,4553,0
2005-10-13,11.799,11.835,11.71,11.755,5227,0
2005-10-14,11.947,11.947,11.479,11.569,979,0
2005-10-17,11.71,11.71,11.71,11.71,544,0
2005-10-18,11.71,11.71,11.681,11.681,653,0
2005-10-19,11.661,11.71,11.661,11.661,1634,0
2005-10-24,11.433,11.433,11.433,11.433,185,0
2005-10-25,11.817,11.817,11.817,11.817,544,0
2005-10-26,11.774,11.774,11.774,11.774,219,0
2005-10-27,11.635,11.635,11.635,11.635,436,0
2005-10-28,11.71,11.938,11.527,11.527,2080,0
2005-10-31,11.569,11.755,11.296,11.755,1894,0
2005-11-01,11.433,11.433,11.296,11.433,5182,0
2005-11-02,11.479,11.938,11.479,11.479,93680,0
2005-11-03,11.661,11.701,11.479,11.701,4572,0
2005-11-04,11.71,11.864,11.479,11.864,2832,0
2005-11-07,11.71,11.893,11.479,11.479,1180,0
2005-11-08,11.71,11.71,11.71,11.71,2137,0
2005-11-09,11.71,11.71,11.71,11.71,1089,0
2005-11-10,11.71,11.71,11.71,11.71,442,0
2005-11-11,11.71,11.71,11.71,11.71,3050,0
2005-11-14,11.71,11.807,11.71,11.71,1035,0
2005-11-15,11.71,11.71,11.71,11.71,326,0
2005-11-16,11.479,11.701,11.251,11.701,638,0
2005-11-17,11.71,11.71,11.479,11.569,5034,0
2005-11-18,11.569,11.606,11.569,11.606,1380,0
2005-11-21,11.479,11.615,11.341,11.527,7909,0
2005-11-22,11.341,11.527,11.341,11.341,2277,0
2005-11-23,11.341,11.358,11.341,11.358,3244,0
2005-11-28,11.341,11.341,11.341,11.341,441,0
2005-11-29,11.433,11.606,11.433,11.433,3160,0
2005-11-30,11.615,11.615,11.358,11.358,2307,0
2005-12-01,11.341,11.413,11.341,11.341,3156,0
2005-12-02,11.251,11.251,11.111,11.111,1635,0
2005-12-06,11.251,11.442,11.019,11.111,4103,0
2005-12-07,11.517,11.597,11.12,11.12,678,0
2005-12-08,11.286,11.313,11.111,11.313,3185,0
2005-12-09,11.111,11.341,11.019,11.019,3160,0
2005-12-12,11.019,11.019,10.972,11.009,8386,0
2005-12-13,11.019,11.405,10.863,11.001,5363,0
2005-12-14,10.835,10.835,10.835,10.835,219,0
2005-12-15,10.835,11.184,10.835,11.184,440,0
2005-12-16,11.066,11.111,10.963,11.019,1306,0
2005-12-19,10.963,10.963,10.835,10.835,4359,0
2005-12-20,10.845,10.845,10.845,10.845,219,0
2005-12-21,10.929,11.028,10.559,10.762,6781,0
2005-12-23,11.066,11.066,11.066,11.066,219,0
2005-12-28,10.653,10.662,10.653,10.653,5648,0
2005-12-29,10.653,10.991,10.653,10.653,5379,0
2005-12-30,10.789,10.817,10.789,10.817,572,0
2006-01-03,10.716,10.946,10.579,10.681,1605,0
2006-01-04,10.77,10.835,10.653,10.653,3642,0
2006-01-05,10.653,10.744,10.579,10.579,3022,0
2006-01-06,10.559,10.789,10.515,10.789,1955,0
2006-01-09,10.7,10.7,10.248,10.331,8493,0
2006-01-10,10.633,10.716,10.366,10.716,6097,0
2006-01-11,10.468,10.78,10.331,10.376,9069,0
2006-01-12,10.468,10.468,10.386,10.386,2503,0
2006-01-13,10.45,10.624,10.386,10.468,5227,0
2006-01-17,10.468,10.468,10.468,10.468,2068,0
2006-01-18,10.515,10.515,10.441,10.441,1343,0
2006-01-19,10.395,10.395,10.348,10.348,875,0
2006-01-20,10.963,11.111,10.681,10.681,653,0
2006-01-24,10.614,10.633,10.614,10.633,326,0
2006-01-25,10.653,10.653,10.605,10.653,1654,0
2006-01-26,10.633,10.883,10.633,10.826,4905,0
2006-01-27,10.991,11.14,10.883,11.048,6786,0
2006-01-30,11.251,11.46,11.203,11.46,5591,0
2006-01-31,11.479,11.652,11.479,11.652,721,0
2006-02-01,11.433,11.479,11.433,11.479,706,0
2006-02-02,11.736,11.938,11.479,11.479,544,0
2006-02-03,11.479,11.479,11.479,11.479,2686,0
2006-02-06,11.479,11.615,11.479,11.615,436,0
2006-02-07,11.615,11.855,11.479,11.855,2552,0
2006-02-08,11.508,11.71,11.499,11.569,1417,0
2006-02-09,11.774,11.799,11.606,11.606,3702,0
2006-02-10,11.893,11.938,11.893,11.938,7613,0
2006-02-13,11.718,11.928,11.718,11.928,653,0
2006-02-14,11.615,11.615,11.508,11.508,1855,0
2006-02-15,11.508,11.71,11.489,11.517,1709,0
2006-02-16,11.517,11.579,11.433,11.579,2296,0
2006-02-17,11.479,11.479,11.479,11.479,2851,0
2006-02-21,11.341,11.615,11.286,11.341,1198,0
2006-02-22,11.46,11.469,11.46,11.469,259,0
2006-02-23,11.807,11.91,11.807,11.845,1941,0
2006-02-24,11.615,11.835,11.569,11.71,3345,0
2006-02-27,11.755,11.755,11.597,11.755,866,0
2006-02-28,11.736,11.736,11.736,11.736,681,0
2006-03-01,11.736,11.736,11.736,11.736,408,0
2006-03-02,11.587,11.587,11.349,11.349,436,0
2006-03-03,11.718,11.727,11.718,11.727,219,0
2006-03-06,11.736,11.736,11.341,11.479,10268,0
2006-03-07,11.479,11.479,11.46,11.46,13284,0
2006-03-08,11.606,11.615,11.606,11.615,1085,0
2006-03-09,11.745,11.745,11.597,11.597,740,0
2006-03-10,11.479,11.489,11.479,11.489,2179,0
2006-03-13,11.508,11.71,11.508,11.644,1500,0
2006-03-14,11.625,11.661,11.625,11.661,1089,0
2006-03-15,11.534,11.615,11.066,11.489,5867,0
2006-03-16,11.489,11.489,11.231,11.231,5432,0
2006-03-17,11.386,11.386,11.386,11.386,110,0
2006-03-20,11.551,11.551,11.551,11.551,106,0
2006-03-21,11.479,11.551,11.251,11.261,2669,0
2006-03-22,11.386,11.569,11.386,11.386,2468,0
2006-03-23,11.433,11.433,11.386,11.386,6617,0
2006-03-24,11.386,11.433,11.251,11.341,30772,0
2006-03-27,11.296,11.341,11.286,11.332,1687,0
2006-03-28,11.251,11.386,11.251,11.368,7339,0
2006-03-29,11.296,11.332,11.241,11.332,18487,0
2006-03-30,11.305,11.305,11.296,11.305,1306,0
2006-03-31,11.433,11.433,11.395,11.405,1388,0
2006-04-03,11.377,11.405,11.377,11.386,11654,0
2006-04-04,11.386,11.386,11.341,11.386,4808,0
2006-04-05,11.349,11.349,11.111,11.211,1852,0
2006-04-06,11.251,11.386,11.251,11.386,5051,0
2006-04-07,11.174,11.241,11.057,11.166,3432,0
2006-04-10,11.251,11.251,11.019,11.221,2025,0
2006-04-11,11.211,11.211,11.211,11.211,1306,0
2006-04-12,11.377,11.377,11.12,11.377,1435,0
2006-04-13,11.386,11.423,11.341,11.423,1579,0
2006-04-17,11.184,11.341,11.157,11.251,5302,0
2006-04-18,11.368,11.423,11.251,11.386,3347,0
2006-04-19,11.251,11.251,11.203,11.251,529,0
2006-04-20,11.203,11.241,11.203,11.241,445,0
2006-04-21,11.251,11.251,11.166,11.166,1089,0
2006-04-24,11.203,11.386,11.203,11.386,972,0
2006-04-25,11.386,11.386,11.14,11.251,2001,0
2006-04-26,11.14,11.14,11.093,11.093,2832,0
2006-04-27,10.982,11.019,10.789,10.789,4354,0
2006-04-28,10.982,11.358,10.982,11.157,3550,0
2006-05-01,11.341,11.341,11.341,11.341,1281,0
2006-05-02,11.341,11.341,11.341,11.341,654,0
2006-05-03,11.211,11.332,11.028,11.111,2556,0
2006-05-04,11.111,11.111,11.111,11.111,1285,0
2006-05-05,11.157,11.157,11.157,11.157,1634,0
2006-05-08,11.174,11.251,11.157,11.157,1051,0
2006-05-09,11.019,11.174,10.929,11.174,5988,0
2006-05-10,11.157,11.157,11.038,11.111,11978,0
2006-05-11,11.019,11.019,10.972,10.972,1306,0
2006-05-12,10.789,10.789,10.559,10.614,544,0
2006-05-15,10.672,10.725,10.339,10.348,4330,0
2006-05-16,10.643,10.725,10.331,10.331,979,0
2006-05-17,10.559,10.681,10.468,10.681,1743,0
2006-05-18,10.515,10.515,10.093,10.12,4900,0
2006-05-19,10.239,10.366,10.239,10.366,4418,0
2006-05-22,10.339,10.982,10.331,10.982,1612,0
2006-05-24,10.789,10.826,10.138,10.138,6946,0
2006-05-25,10.441,10.579,10.248,10.569,5415,0
2006-05-30,10.789,10.972,10.753,10.789,3794,0
2006-05-31,11.009,11.009,10.789,10.789,6414,0
2006-06-01,10.789,10.789,10.789,10.789,436,0
2006-06-02,10.789,10.817,10.744,10.744,1416,0
2006-06-05,10.744,10.744,10.614,10.7,1597,0
2006-06-06,10.91,10.91,10.807,10.807,653,0
2006-06-07,10.7,10.835,10.7,10.799,5446,0
2006-06-08,10.7,10.845,10.7,10.845,7730,0
2006-06-09,10.845,10.845,10.7,10.725,7060,0
2006-06-13,10.7,10.716,10.7,10.716,867,0
2006-06-14,10.7,10.744,10.605,10.653,5388,0
2006-06-15,10.653,10.725,10.653,10.725,651,0
2006-06-16,10.725,10.789,10.725,10.744,7184,0
2006-06-19,10.653,10.653,10.559,10.579,3992,0
2006-06-20,10.653,10.963,10.614,10.653,3664,0
2006-06-21,10.744,10.937,10.202,10.348,9265,0
2006-06-22,10.413,10.893,10.229,10.256,10342,0
2006-06-23,10.305,10.725,10.202,10.348,6315,0
2006-06-26,10.193,10.239,10.112,10.239,1963,0
2006-06-27,10.239,10.239,10.229,10.239,6956,0
2006-06-28,10.239,10.239,10.009,10.009,7514,0
2006-06-29,10.103,10.239,10.028,10.037,10749,0
2006-06-30,10.146,10.193,10.103,10.103,4307,0
2006-07-03,10.103,10.103,10.103,10.103,326,0
2006-07-05,10.193,10.193,10.103,10.103,2068,0
2006-07-06,10.146,10.458,10.146,10.229,3613,0
2006-07-07,10.266,10.441,10.183,10.266,6533,0
2006-07-10,10.146,10.314,10.009,10.009,2009,0
2006-07-11,10.009,10.193,10.009,10.146,8782,0
2006-07-12,10.276,10.322,10.21,10.314,1164,0
2006-07-14,10.219,10.219,10.193,10.193,1257,0
2006-07-17,10.112,10.112,10.103,10.103,6425,0
2006-07-18,10.103,10.103,10.103,10.103,2179,0
2006-07-19,10.103,10.103,10.009,10.009,436,0
2006-07-20,10.286,10.356,10.193,10.193,3895,0
2006-07-21,10.103,10.78,10.103,10.78,4221,0
2006-07-24,10.595,10.744,10.588,10.672,1035,0
2006-07-25,10.7,10.7,10.559,10.559,1503,0
2006-07-26,10.633,11.009,10.633,11.001,1344,0
2006-07-27,10.624,10.624,10.624,10.624,168,0
2006-07-28,10.624,10.624,10.624,10.624,1011,0
2006-07-31,11.001,11.001,10.7,10.7,812,0
2006-08-01,10.991,10.991,10.991,10.991,106,0
2006-08-03,10.614,10.873,10.515,10.873,2504,0
2006-08-04,10.643,10.643,10.559,10.559,220,0
2006-08-07,10.605,10.605,10.569,10.569,762,0
2006-08-08,10.78,11.019,10.78,11.019,3965,0
2006-08-09,10.991,10.991,10.348,10.515,4380,0
2006-08-10,10.405,10.432,10.405,10.405,938,0
2006-08-11,10.498,10.498,10.498,10.498,152,0
2006-08-14,10.45,10.458,10.45,10.458,653,0
2006-08-16,10.386,10.386,10.322,10.331,2722,0
2006-08-17,10.331,10.331,10.202,10.202,2474,0
2006-08-18,10.331,10.441,10.193,10.441,6078,0
2006-08-21,10.193,10.193,9.936,10.193,2074,0
2006-08-22,10.229,10.314,10.229,10.314,1251,0
2006-08-23,10.515,10.515,10.314,10.322,3714,0
2006-08-25,10.432,10.432,10.376,10.376,326,0
2006-08-28,10.432,10.624,10.339,10.339,2870,0
2006-08-29,10.339,10.376,10.286,10.286,5228,0
2006-08-30,9.936,10.286,9.936,10.146,6413,0
2006-08-31,10.146,10.256,10.146,10.256,768,0
2006-09-01,10.239,10.239,10.239,10.239,326,0
2006-09-05,10.239,10.331,10.239,10.239,5540,0
2006-09-06,10.239,10.322,10.239,10.322,2057,0
2006-09-07,10.515,10.7,10.515,10.7,3094,0
2006-09-08,10.835,10.929,10.835,10.929,3761,0
2006-09-11,10.559,10.559,10.488,10.488,572,0
2006-09-12,10.929,10.929,10.559,10.559,871,0
2006-09-13,10.286,10.286,10.286,10.286,495,0
2006-09-15,10.286,10.286,10.286,10.286,110,0
2006-09-19,10.314,10.314,10.286,10.286,436,0
2006-09-20,10.559,10.605,10.559,10.605,653,0
2006-09-21,10.348,10.559,10.348,10.559,1198,0
2006-09-22,10.559,10.605,10.559,10.605,1416,0
2006-09-26,10.569,10.569,10.559,10.559,2179,0
2006-09-27,10.7,11.019,10.7,10.817,2722,0
2006-09-28,10.653,10.653,10.653,10.653,303,0
2006-09-29,10.946,10.946,10.946,10.946,428,0
2006-10-02,10.614,10.614,10.405,10.405,2611,0
2006-10-03,10.735,10.826,10.7,10.7,490,0
2006-10-05,10.826,10.826,10.826,10.826,106,0
2006-10-06,10.614,10.614,10.432,10.432,219,0
2006-10-09,10.423,10.423,10.305,10.305,2154,0
2006-10-10,10.348,10.348,10.305,10.305,764,0
2006-10-11,10.376,10.376,10.296,10.331,1285,0
2006-10-12,10.331,10.331,10.276,10.276,1623,0
2006-10-13,10.331,10.441,10.331,10.441,1403,0
2006-10-16,10.286,10.339,10.239,10.339,5364,0
2006-10-17,10.339,10.348,10.339,10.348,1089,0
2006-10-18,10.366,10.376,10.103,10.103,3264,0
2006-10-19,10.103,10.146,9.963,10.009,14642,0
2006-10-20,10.103,10.183,10.056,10.056,1872,0
2006-10-23,10.093,10.093,10.009,10.009,1496,0
2006-10-24,10.009,10.093,10.009,10.093,763,0
2006-10-25,10.103,10.202,10.103,10.103,5053,0
2006-10-26,10.056,10.056,10.056,10.056,388,0
2006-10-30,10.056,10.12,10.028,10.12,6236,0
2006-10-31,10.248,10.248,9.854,10.009,10083,0
2006-11-01,10.248,10.248,10.248,10.248,165,0
2006-11-02,10.331,10.331,10.314,10.331,470,0
2006-11-03,10.056,10.056,10.009,10.009,1198,0
2006-11-06,10.093,10.093,10.093,10.093,326,0
2006-11-07,10.103,10.103,10.009,10.009,2773,0
2006-11-08,10.009,10.074,10.009,10.074,3504,0
2006-11-09,10.009,10.018,10.009,10.018,5583,0
2006-11-10,10.009,10.009,10.009,10.009,1623,0
2006-11-13,10.146,10.146,9.955,9.955,3814,0
2006-11-14,10.146,10.164,10.146,10.164,931,0
2006-11-15,10.009,10.018,10.009,10.018,653,0
2006-11-16,10.009,10.009,9.963,9.963,1634,0
2006-11-17,9.955,10.103,9.955,10.028,3404,0
2006-11-20,10.103,10.103,10.093,10.093,219,0
2006-11-21,9.97,10.037,9.97,10.037,1274,0
2006-11-22,10.047,10.103,10.047,10.103,3852,0
2006-11-24,10.156,10.156,10.156,10.156,106,0
2006-11-27,10.156,10.286,10.156,10.164,871,0
2006-11-28,10.103,10.183,9.891,10.183,6753,0
2006-11-29,10.103,10.103,9.891,10.103,3688,0
2006-11-30,10.103,10.103,9.891,9.891,7963,0
2006-12-01,9.881,9.881,9.881,9.881,544,0
2006-12-04,10.103,10.103,9.641,9.844,7122,0
2006-12-05,9.844,9.854,9.734,9.734,4655,0
2006-12-06,9.78,9.955,9.734,9.955,2129,0
2006-12-07,9.881,9.881,9.715,9.761,5104,0
2006-12-08,10.103,10.103,9.901,9.901,1453,0
2006-12-11,9.97,9.97,9.872,9.901,2055,0
2006-12-12,9.734,9.963,9.734,9.789,6146,0
2006-12-13,9.862,9.901,9.862,9.901,1634,0
2006-12-14,10.047,10.056,9.807,9.807,3002,0
2006-12-15,9.825,9.844,9.734,9.734,11933,0
2006-12-18,9.789,9.798,9.734,9.734,3200,0
2006-12-19,9.789,9.862,9.789,9.862,2217,0
2006-12-20,9.771,9.78,9.734,9.734,2608,0
2006-12-21,9.872,9.872,9.78,9.78,739,0
2006-12-22,9.872,10.286,9.78,10.286,15198,0
2006-12-26,10.183,10.183,10.174,10.174,557,0
2006-12-27,10.305,10.314,10.183,10.183,9494,0
2006-12-28,10,10.103,9.891,9.891,4204,0
2006-12-29,10.239,10.239,9.891,9.891,2515,0
2007-01-03,9.963,10.366,9.963,10.366,7644,0
2007-01-04,10.256,10.366,9.98,10.356,9661,0
2007-01-05,10.339,10.339,10.331,10.331,1091,0
2007-01-08,10.331,10.331,10.331,10.331,544,0
2007-01-09,10.056,10.551,10.056,10.468,4663,0
2007-01-10,10.028,10.146,9.963,10.009,4518,0
2007-01-11,9.99,10.239,9.807,9.891,6373,0
2007-01-12,9.891,9.916,9.891,9.916,653,0
2007-01-16,10.009,10.009,10.009,10.009,724,0
2007-01-17,10.009,10.103,10.009,10.009,1748,0
2007-01-18,10.239,10.239,10.239,10.239,436,0
2007-01-19,10.028,10.084,9.926,10.074,1174,0
2007-01-22,10.009,10.009,9.891,9.891,3694,0
2007-01-23,10.129,10.129,9.891,9.891,1376,0
2007-01-24,9.891,9.98,9.891,9.98,436,0
2007-01-25,10.129,10.164,10.129,10.164,436,0
2007-01-26,10.183,10.183,9.872,9.916,4301,0
2007-01-29,9.872,10.009,9.872,10,830,0
2007-01-30,10.009,10.037,10,10.028,979,0
2007-01-31,10.009,10.193,9.789,10.193,3099,0
2007-02-02,10.103,10.314,10.093,10.239,4334,0
2007-02-05,10.239,10.286,10.174,10.21,11055,0
2007-02-06,10.064,10.276,10.018,10.112,1100,0
2007-02-07,10.286,10.286,10.286,10.286,219,0
2007-02-08,10.286,10.286,10.239,10.239,2940,0
2007-02-09,10.239,10.286,10.239,10.286,1416,0
2007-02-12,10.376,10.458,10.331,10.331,2287,0
2007-02-13,10.331,10.515,10.239,10.331,9910,0
2007-02-14,10.478,10.653,10.478,10.559,2940,0
2007-02-15,10.322,10.339,10.322,10.322,763,0
2007-02-20,10.432,10.458,10.432,10.45,3050,0
2007-02-22,10.018,10.653,10.018,10.653,2466,0
2007-02-23,10.266,10.515,10.183,10.339,7211,0
2007-02-26,10.541,10.551,10.423,10.45,3168,0
2007-02-27,10.468,10.643,10.458,10.559,2976,0
2007-02-28,10.595,10.595,10.331,10.395,2968,0
2007-03-01,10.423,10.643,10.331,10.624,5920,0
2007-03-02,10.468,10.478,10.468,10.468,1961,0
2007-03-05,10.468,10.468,10.202,10.239,2392,0
2007-03-06,10.331,10.331,10.331,10.331,106,0
2007-03-07,10.533,10.533,10.331,10.507,4964,0
2007-03-08,10.541,10.946,10.541,10.653,12549,0
2007-03-09,10.605,10.854,10.605,10.753,6111,0
2007-03-12,10.78,10.789,10.78,10.789,280,0
2007-03-13,10.753,10.753,10.744,10.744,2213,0
2007-03-14,10.468,10.468,10.395,10.441,1615,0
2007-03-16,10.423,10.423,10.423,10.423,3373,0
2007-03-19,10.524,10.524,10.348,10.366,4536,0
2007-03-21,10.339,10.348,10.339,10.339,5030,0
2007-03-22,10.432,10.432,10.423,10.423,2287,0
2007-03-23,10.468,10.653,10.468,10.653,2068,0
2007-03-26,10.78,10.789,10.744,10.753,6086,0
2007-03-27,10.91,10.946,10.744,10.744,4251,0
2007-03-28,10.7,10.744,10.7,10.744,2068,0
2007-03-29,10.744,10.744,10.744,10.744,1089,0
2007-03-30,10.883,10.883,10.873,10.873,1696,0
2007-04-02,10.883,10.946,10.883,10.946,9801,0
2007-04-03,10.946,10.946,10.883,10.946,4595,0
2007-04-04,11.009,11.009,10.753,11.009,3868,0
2007-04-05,11.009,11.019,11.009,11.019,5453,0
2007-04-09,10.946,10.946,10.937,10.937,436,0
2007-04-10,11.075,11.075,10.929,11.019,2615,0
2007-04-11,11.019,11.019,11.019,11.019,106,0
2007-04-12,11.019,11.019,10.929,10.963,14111,0
2007-04-13,11.084,11.157,11.019,11.157,10104,0
2007-04-16,11.084,11.093,11.019,11.093,13314,0
2007-04-17,11.038,11.038,11.019,11.019,653,0
2007-04-18,11.019,11.102,11.019,11.102,1524,0
2007-04-19,11.111,11.157,11.048,11.048,3430,0
2007-04-23,11.102,11.102,11.084,11.084,477,0
2007-04-24,11.048,11.048,11.048,11.048,866,0
2007-04-25,11.157,11.157,11.093,11.157,3268,0
2007-04-26,11.157,11.157,11.149,11.157,598,0
2007-04-30,11.157,11.157,11.157,11.157,653,0
2007-05-01,11.157,11.251,11.111,11.251,10672,0
2007-05-02,11.251,11.341,11.251,11.341,3160,0
2007-05-03,11.149,11.469,11.149,11.469,979,0
2007-05-04,11.469,11.469,11.469,11.469,106,0
2007-05-07,11.149,11.157,11.14,11.14,976,0
2007-05-09,11.12,11.12,11.111,11.12,2102,0
2007-05-10,11.111,11.149,11.111,11.111,4901,0
2007-05-11,11.251,11.261,11.251,11.251,5324,0
2007-05-14,11.12,11.332,10.845,11.332,3950,0
2007-05-16,11.251,11.251,11.251,11.251,715,0
2007-05-17,11.261,11.276,11.261,11.276,1592,0
2007-05-18,11.286,11.322,11.251,11.322,2728,0
2007-05-22,11.341,11.341,11.341,11.341,436,0
2007-05-23,11.251,11.251,11.251,11.251,2445,0
2007-05-25,11.251,11.286,11.184,11.261,9202,0
2007-05-29,11.261,11.261,11.251,11.251,4354,0
2007-05-30,11.251,11.251,11.251,11.251,2118,0
2007-05-31,11.251,11.251,11.241,11.241,544,0
2007-06-01,11.211,11.489,11.14,11.479,11054,0
2007-06-04,11.479,11.527,11.296,11.527,1220,0
2007-06-05,11.479,11.479,11.469,11.479,1524,0
2007-06-06,11.479,11.479,11.251,11.469,5555,0
2007-06-07,11.479,11.479,11.261,11.46,1306,0
2007-06-08,11.469,11.701,11.433,11.489,14365,0
2007-06-11,11.479,11.479,11.479,11.479,544,0
2007-06-13,11.395,11.579,11.395,11.569,1306,0
2007-06-14,11.479,11.479,11.479,11.479,11978,0
2007-06-15,11.559,11.559,11.489,11.489,3337,0
2007-06-18,11.569,11.569,11.569,11.569,106,0
2007-06-19,11.499,11.527,11.489,11.527,2073,0
2007-06-20,11.489,11.508,11.479,11.499,25320,0
2007-06-21,11.499,11.499,11.499,11.499,3299,0
2007-06-22,11.499,11.544,11.499,11.544,903,0
2007-06-25,11.544,11.579,11.508,11.579,10165,0
2007-06-26,11.479,11.508,11.479,11.508,3123,0
2007-06-27,11.544,11.559,11.499,11.559,11326,0
2007-06-28,11.587,11.71,11.551,11.569,9078,0
2007-06-29,11.745,11.774,11.701,11.774,1303,0
2007-07-02,11.782,11.782,11.635,11.635,1695,0
2007-07-03,11.442,11.442,11.442,11.442,204,0
2007-07-06,11.479,11.479,11.479,11.479,1266,0
2007-07-09,11.442,11.469,11.442,11.451,549,0
2007-07-12,11.559,11.579,11.442,11.46,5446,0
2007-07-13,11.579,11.579,11.579,11.579,309,0
2007-07-16,11.652,11.661,11.652,11.661,653,0
2007-07-17,11.527,11.755,11.527,11.755,2068,0
2007-07-18,11.701,11.701,11.451,11.451,436,0
2007-07-20,11.569,11.791,11.569,11.736,1961,0
2007-07-23,11.569,11.569,11.527,11.527,3367,0
2007-07-24,11.569,11.569,11.544,11.569,22380,0
2007-07-25,11.615,11.745,11.615,11.745,3430,0
2007-07-26,11.569,11.671,11.569,11.671,326,0
2007-07-27,11.587,11.615,11.587,11.615,4139,0
2007-07-30,11.635,11.71,11.635,11.644,3483,0
2007-07-31,11.606,11.791,11.606,11.755,1823,0
2007-08-01,11.745,11.755,11.652,11.745,1743,0
2007-08-02,11.551,11.807,11.551,11.71,8162,0
2007-08-03,11.559,11.559,11.559,11.559,106,0
2007-08-06,11.569,11.579,11.569,11.579,3812,0
2007-08-07,11.71,11.782,11.579,11.782,3702,0
2007-08-08,11.587,11.587,11.544,11.544,1848,0
2007-08-09,11.551,11.755,11.517,11.755,4479,0
2007-08-13,11.615,11.755,11.615,11.755,1198,0
2007-08-14,11.661,11.661,11.489,11.489,763,0
2007-08-15,11.489,11.652,11.489,11.569,4492,0
2007-08-16,11.606,11.755,11.489,11.569,9304,0
2007-08-17,11.745,11.745,11.745,11.745,2185,0
2007-08-21,11.661,11.661,11.615,11.615,871,0
2007-08-22,11.615,11.615,11.615,11.615,190,0
2007-08-23,11.71,11.745,11.625,11.745,1135,0
2007-08-24,11.635,11.755,11.625,11.755,2201,0
2007-08-27,11.671,11.671,11.671,11.671,219,0
2007-08-28,11.755,11.755,11.71,11.736,2995,0
2007-08-29,11.551,11.551,11.551,11.551,1089,0
2007-08-30,11.615,11.807,11.615,11.774,1893,0
2007-08-31,11.826,11.826,11.826,11.826,397,0
2007-09-04,11.791,11.826,11.791,11.826,326,0
2007-09-05,11.71,11.845,11.71,11.845,3408,0
2007-09-07,11.799,11.845,11.799,11.845,2039,0
2007-09-11,11.508,11.508,11.508,11.508,106,0
2007-09-12,11.499,11.661,11.499,11.661,5262,0
2007-09-14,11.635,11.661,11.635,11.661,1416,0
2007-09-19,11.606,11.661,11.534,11.534,3812,0
2007-09-20,11.534,11.587,11.534,11.587,1194,0
2007-09-24,11.508,11.517,11.499,11.517,3777,0
2007-09-25,11.499,11.499,11.499,11.499,1982,0
2007-09-26,11.489,11.615,11.489,11.499,1437,0
2007-09-28,11.615,11.615,11.615,11.615,418,0
2007-10-01,11.544,11.544,11.544,11.544,2287,0
2007-10-02,11.534,11.755,11.534,11.755,7221,0
2007-10-03,11.597,11.597,11.579,11.579,3437,0
2007-10-04,11.579,11.579,11.551,11.551,13196,0
2007-10-05,11.551,11.644,11.527,11.644,12501,0
2007-10-09,11.527,11.527,11.527,11.527,155,0
2007-10-10,11.527,11.534,11.527,11.534,10489,0
2007-10-11,11.527,11.799,11.527,11.755,8064,0
2007-10-12,11.718,11.718,11.718,11.718,972,0
2007-10-15,11.701,11.701,11.701,11.701,1416,0
2007-10-16,11.635,11.644,11.527,11.544,10386,0
2007-10-17,11.499,11.499,11.499,11.499,136,0
2007-10-18,11.569,11.569,11.527,11.569,6766,0
2007-10-19,11.71,11.71,11.71,11.71,2286,0
2007-10-22,11.569,11.745,11.569,11.745,1363,0
2007-10-23,11.845,11.845,11.559,11.799,2948,0
2007-10-24,11.799,11.799,11.691,11.691,4415,0
2007-10-25,11.661,11.745,11.661,11.71,4690,0
2007-10-26,11.691,11.691,11.661,11.661,8518,0
2007-10-30,11.644,11.701,11.644,11.701,6944,0
2007-10-31,11.527,11.718,11.527,11.615,5871,0
2007-11-01,11.615,11.807,11.615,11.807,1596,0
2007-11-05,11.755,11.755,11.701,11.71,2057,0
2007-11-06,11.652,11.652,11.644,11.644,8493,0
2007-11-08,11.661,11.71,11.661,11.661,8543,0
2007-11-09,11.579,11.579,11.349,11.386,3446,0
2007-11-12,11.479,11.845,11.479,11.845,2815,0
2007-11-13,11.938,11.938,11.544,11.615,3250,0
2007-11-16,11.691,11.845,11.615,11.845,13335,0
2007-11-19,11.661,11.71,11.644,11.644,4370,0
2007-11-20,11.826,11.826,11.826,11.826,219,0
2007-11-21,11.615,11.615,11.615,11.615,1794,0
2007-11-23,11.845,11.845,11.845,11.845,544,0
2007-11-26,11.615,11.727,11.615,11.718,4798,0
2007-11-27,11.661,11.661,11.625,11.625,1198,0
2007-11-28,11.835,11.845,11.615,11.652,3188,0
2007-11-29,11.615,11.845,11.615,11.71,3266,0
2007-11-30,11.845,11.893,11.405,11.826,4532,0
2007-12-03,11.764,11.845,11.661,11.845,964,0
2007-12-04,11.615,11.615,11.615,11.615,270,0
2007-12-05,11.615,11.661,11.157,11.635,1937,0
2007-12-06,11.625,12.085,11.625,12.085,10777,0
2007-12-07,11.736,12.166,11.615,11.71,2561,0
2007-12-10,11.893,11.893,11.625,11.661,1826,0
2007-12-11,11.625,11.625,11.615,11.615,5357,0
2007-12-12,12.021,12.021,11.615,11.652,1394,0
2007-12-13,11.835,11.835,11.615,11.615,1648,0
2007-12-14,11.615,11.615,11.615,11.615,4855,0
2007-12-17,11.615,11.615,11.615,11.615,773,0
2007-12-18,11.644,11.644,11.211,11.211,818,0
2007-12-19,11.194,11.587,11.166,11.489,966,0
2007-12-20,11.479,11.661,11.479,11.661,2239,0
2007-12-21,11.606,11.615,11.606,11.615,1376,0
2007-12-24,11.386,11.386,11.157,11.157,2090,0
2007-12-26,11.019,11.479,9.4858,9.4858,18915,0
2007-12-27,10.156,11.313,9.4124,11.019,2769,0
2007-12-28,10.605,10.835,10.605,10.835,763,0
2007-12-31,10.569,11.469,10.541,11.469,4054,0
2008-01-02,10.77,11.569,10.77,11.019,1273,0
2008-01-03,10.744,11.019,10.744,11.019,326,0
2008-01-04,11.019,11.019,10.946,11.019,2131,0
2008-01-07,10.77,11.019,10.77,11.019,4306,0
2008-01-08,10.77,10.77,10.744,10.753,1582,0
2008-01-09,11.009,11.009,10.441,10.441,2887,0
2008-01-10,10.339,10.963,10.331,10.963,544,0
2008-01-11,11.009,11.009,11.009,11.009,106,0
2008-01-14,10.386,10.386,10.386,10.386,106,0
2008-01-15,10.331,10.946,10.331,10.946,658,0
2008-01-16,11.019,11.019,10.339,10.432,1004,0
2008-01-17,10.286,10.286,9.715,9.715,7287,0
2008-01-18,9.734,9.734,9.2746,9.3195,871,0
2008-01-22,9.641,9.641,9.4124,9.588,6753,0
2008-01-23,9.4124,9.4314,9.4124,9.4124,5010,0
2008-01-24,10.691,10.691,9.3665,9.4124,10880,0
2008-01-25,9.835,10.266,9.3195,10.256,1171,0
2008-01-28,9.641,10.716,9.641,10.716,2940,0
2008-01-29,9.955,10.305,9.891,10.305,3120,0
2008-01-30,10.103,10.112,10.103,10.103,763,0
2008-01-31,10.902,10.902,10.507,10.533,1461,0
2008-02-01,10.559,10.559,10.498,10.551,9561,0
2008-02-04,10.009,10.744,10.009,10.744,1704,0
2008-02-05,10.789,10.789,10.146,10.202,8386,0
2008-02-06,10.735,10.735,10.735,10.735,326,0
2008-02-07,10.789,10.789,10.515,10.515,1524,0
2008-02-08,10.156,10.156,10.156,10.156,326,0
2008-02-11,10.129,10.376,10.129,10.376,436,0
2008-02-12,10.156,10.559,10.018,10.064,10646,0
2008-02-13,9.945,9.97,9.891,9.891,436,0
2008-02-15,9.891,9.891,9.743,9.743,979,0
2008-02-19,9.854,9.854,9.825,9.825,219,0
2008-02-20,9.668,9.825,9.641,9.825,436,0
2008-02-21,9.862,9.862,9.641,9.641,4003,0
2008-02-22,10.305,10.541,10.305,10.423,16668,0
2008-02-25,10.458,10.458,10.458,10.458,106,0
2008-02-27,10.103,10.103,9.916,9.916,1306,0
2008-02-28,10.239,10.507,10.239,10.507,817,0
2008-02-29,10.507,10.515,10.331,10.507,1341,0
2008-03-03,10.266,10.339,10.239,10.248,3923,0
2008-03-04,10.266,10.559,10.266,10.507,75718,0
2008-03-05,10.339,10.507,9.98,9.98,3812,0
2008-03-06,10.037,10.037,9.891,10.018,3533,0
2008-03-07,9.825,9.825,9.734,9.734,871,0
2008-03-10,9.734,9.78,9.569,9.78,20363,0
2008-03-12,9.872,9.872,9.734,9.734,5554,0
2008-03-13,9.668,10.348,9.597,10.296,1677,0
2008-03-14,9.734,9.936,9.551,9.551,11894,0
2008-03-17,9.4314,9.4314,9.4213,9.4213,765,0
2008-03-18,9.551,9.678,9.551,9.678,3028,0
2008-03-19,9.4124,9.688,8.9901,9.641,10155,0
2008-03-20,9.641,9.641,9.4124,9.4124,9318,0
2008-03-24,9.615,9.615,9.4124,9.4213,1524,0
2008-03-25,9.597,9.597,9.1829,9.541,2287,0
2008-03-26,9.265,9.504,9.265,9.3665,5285,0
2008-03-27,9.3762,9.641,9.3762,9.559,8143,0
2008-03-28,9.624,9.641,9.624,9.641,1340,0
2008-03-31,9.624,9.624,9.3956,9.4045,1030,0
2008-04-02,9.4124,9.504,9.3479,9.3479,1632,0
2008-04-04,9.3857,9.3857,9.3857,9.3857,1089,0
2008-04-07,9.588,9.734,9.588,9.734,4247,0
2008-04-08,9.4393,9.752,9.2835,9.633,2940,0
2008-04-09,9.752,9.752,9.4592,9.578,643,0
2008-04-10,9.752,9.752,9.752,9.752,326,0
2008-04-11,9.752,9.78,9.715,9.715,436,0
2008-04-14,10,10,9.597,9.901,762,0
2008-04-16,9.963,9.963,9.715,9.854,3183,0
2008-04-17,10.064,10.064,9.825,9.825,3676,0
2008-04-18,10.018,10.018,9.835,9.835,1338,0
2008-04-21,9.99,9.99,9.99,9.99,458,0
2008-04-22,9.825,9.825,9.522,9.522,947,0
2008-04-23,9.559,10.018,9.4124,10.018,5385,0
2008-04-24,9.715,9.916,9.4669,9.916,5172,0
2008-04-25,9.4669,9.4669,9.3293,9.3293,2615,0
2008-04-28,9.891,9.891,9.891,9.891,219,0
2008-04-29,9.641,9.771,9.4124,9.4124,6329,0
2008-04-30,9.3293,9.3293,9.3018,9.3107,763,0
2008-05-01,9.624,9.624,9.3107,9.4124,5355,0
2008-05-02,9.4124,9.4124,9.4124,9.4124,106,0
2008-05-05,9.512,9.624,9.3195,9.624,2338,0
2008-05-06,9.624,9.641,9.3195,9.3857,4467,0
2008-05-07,9.3762,9.641,9.3762,9.641,3332,0
2008-05-08,9.641,9.641,9.641,9.641,1089,0
2008-05-09,9.551,9.551,9.551,9.551,219,0
2008-05-12,9.734,9.761,9.641,9.641,11328,0
2008-05-13,9.955,9.955,9.688,9.688,237,0
2008-05-14,9.688,9.688,9.641,9.641,2280,0
2008-05-16,9.659,9.872,9.641,9.641,9118,0
2008-05-19,9.641,9.641,9.633,9.641,2221,0
2008-05-20,9.641,9.651,9.641,9.651,326,0
2008-05-21,9.651,9.659,9.597,9.597,1281,0
2008-05-27,9.641,9.651,9.597,9.651,1306,0
2008-05-28,9.668,9.668,9.668,9.668,239,0
2008-05-29,9.668,9.668,9.4314,9.4314,2726,0
2008-05-30,9.752,9.752,9.752,9.752,561,0
2008-06-02,9.668,9.678,9.668,9.678,453,0
2008-06-04,9.761,9.761,9.641,9.641,24198,0
2008-06-05,9.752,9.872,9.752,9.872,3469,0
2008-06-06,10.009,10.009,10.009,10.009,763,0
2008-06-09,9.844,10.047,9.3479,10.037,15806,0
2008-06-10,9.825,9.825,9.641,9.651,9797,0
2008-06-11,9.752,9.963,9.743,9.825,9259,0
2008-06-13,9.651,9.651,9.641,9.641,5664,0
2008-06-16,9.651,9.659,9.641,9.641,2179,0
2008-06-17,9.651,9.651,9.4213,9.597,3057,0
2008-06-18,9.4213,9.4213,9.4124,9.4124,5063,0
2008-06-19,9.3195,9.3195,9.3195,9.3195,3812,0
2008-06-20,9.2746,9.2746,9.1829,9.1829,4348,0
2008-06-23,9.1829,9.1926,8.9536,8.9997,4103,0
2008-06-24,8.9808,8.9808,8.9536,8.9536,4408,0
2008-06-25,9.2197,9.825,9.2197,9.659,8092,0
2008-06-26,9.0273,9.2835,8.9536,9.2835,2421,0
2008-06-30,8.7698,9.4592,8.742,8.742,5288,0
2008-07-07,8.7698,8.843,7.8238,8.1268,4562,0
2008-07-08,8.0809,8.09,8.0809,8.0809,1743,0
2008-07-09,8.0349,8.0349,8.0349,8.0349,223,0
2008-07-10,8.0442,8.0534,8.0258,8.0258,1198,0
2008-07-14,7.8238,7.8238,7.8238,7.8238,544,0
2008-07-15,7.8238,7.8238,7.1352,7.5023,5097,0
2008-07-16,7.5023,7.8975,7.0892,7.8238,2458,0
2008-07-17,8.3012,8.5216,8.1636,8.4207,2287,0
2008-07-21,8.7237,9.036,8.7237,8.8525,653,0
2008-07-22,8.9078,8.9078,8.9078,8.9078,484,0
2008-07-23,9.1636,9.1829,9.1636,9.1829,436,0
2008-07-24,9.1829,9.1926,9.1829,9.1829,1416,0
2008-07-25,9.1829,9.1829,9.1829,9.1829,544,0
2008-07-28,9.1829,9.1829,8.5491,8.7145,1530,0
2008-07-29,8.9536,9.054,8.9536,8.9536,1838,0
2008-07-31,9.4045,9.4045,9.4045,9.4045,518,0
2008-08-01,8.9715,8.9715,8.2739,8.3472,2327,0
2008-08-04,8.7237,9.0628,8.7237,8.7237,2871,0
2008-08-05,8.2739,8.2739,8.2739,8.2739,219,0
2008-08-08,9.1734,9.1734,8.3565,8.742,5743,0
2008-08-12,9.1273,9.1455,8.8061,8.8061,1524,0
2008-08-13,8.5491,8.5491,8.5491,8.5491,106,0
2008-08-14,8.8341,9.0273,8.6319,8.6411,1306,0
2008-08-15,8.8799,8.8799,8.5952,8.5952,2995,0
2008-08-19,8.6596,8.6596,8.4942,8.4942,2179,0
2008-08-20,8.5401,8.5401,8.5401,8.5401,106,0
2008-08-21,8.6227,8.6319,8.6227,8.6319,1350,0
2008-08-22,8.8158,9.1273,8.5401,8.5401,4142,0
2008-08-25,9.1178,9.136,9.1178,9.136,6375,0
2008-08-27,8.9162,9.1273,8.9162,9.1273,920,0
2008-08-28,8.9536,8.9536,8.9536,8.9536,2179,0
2008-08-29,8.9536,9.1636,8.9536,9.1636,666,0
2008-09-03,9.155,9.1829,8.9808,8.9808,1150,0
2008-09-05,8.8614,8.8614,8.8614,8.8614,436,0
2008-09-09,8.8708,8.8708,7.4473,8.1728,38294,0
2008-09-10,7.8053,8.1818,7.8053,8.1818,1403,0
2008-09-11,8.3933,8.3933,8.3565,8.3565,609,0
2008-09-12,8.5216,8.5216,8.1728,8.1728,4137,0
2008-09-16,8.1728,8.2462,8.1728,8.228,2287,0
2008-09-17,8.586,8.586,7.5944,8.2645,4810,0
2008-09-18,8.2189,8.2189,8.2189,8.2189,106,0
2008-09-23,8.3565,8.4391,8.3565,8.4391,5914,0
2008-09-24,8.3565,8.3839,8.3565,8.3839,1089,0
2008-09-25,8.3565,8.3565,8.3565,8.3565,653,0
2008-09-26,8.3565,8.4391,8.3565,8.3565,2897,0
2008-09-29,8.1728,8.1728,8.1728,8.1728,871,0
2008-09-30,8.1728,8.7237,8.1728,8.2645,1723,0
2008-10-01,8.2093,8.2093,8.0349,8.0534,4334,0
2008-10-02,8.1728,8.3565,8.1728,8.2645,4685,0
2008-10-03,8.7237,8.7237,8.0718,8.1728,3036,0
2008-10-06,8.2645,8.4759,8.0349,8.0349,2940,0
2008-10-07,8.0349,8.0349,7.9891,8.0349,1834,0
2008-10-08,7.9707,8.0349,7.8975,7.8975,3143,0
2008-10-09,8.1177,8.5124,7.8604,7.9064,1934,0
2008-10-10,7.8514,7.8514,7.1626,7.3371,1710,0
2008-10-13,7.6954,8.4116,6.9238,7.8604,871,0
2008-10-14,7.8514,8.2645,7.8053,8.2645,1551,0
2008-10-16,8.2645,8.2645,7.1168,7.3463,6370,0
2008-10-17,7.576,8.2645,7.576,8.2005,1852,0
2008-10-20,8.2645,8.5401,8.2645,8.4483,14056,0
2008-10-23,8.2923,8.2923,8.2923,8.2923,879,0
2008-10-24,8.0809,8.0809,8.0258,8.0809,2179,0
2008-10-27,7.9341,7.9341,7.7504,7.8053,3765,0
2008-10-28,7.8422,8.1268,7.3463,7.576,5345,0
2008-10-29,7.5484,7.5484,7.3463,7.3463,1734,0
2008-10-30,7.3463,7.3463,7.3463,7.3463,326,0
2008-10-31,7.6218,8.2645,7.6218,8.2645,2013,0
2008-11-03,7.8148,7.8148,7.8053,7.8053,1306,0
2008-11-04,7.8238,7.8238,7.8053,7.8148,2940,0
2008-11-05,8.2645,8.2645,8.2645,8.2645,784,0
2008-11-06,7.8789,7.8789,7.5944,7.8053,4601,0
2008-11-07,7.8053,7.8053,7.8053,7.8053,45954,0
2008-11-10,7.8789,7.8789,7.6678,7.8053,4085,0
2008-11-12,8.2093,8.2093,7.7594,7.7594,2179,0
2008-11-14,7.7228,7.7228,7.6678,7.6678,2948,0
2008-11-17,7.7871,8.1728,7.6678,7.9983,6039,0
2008-11-18,8.3196,8.3565,8.3196,8.3565,544,0
2008-11-19,8.1818,8.3565,8.1818,8.3565,1028,0
2008-11-20,8.1818,8.1818,8.1818,8.1818,817,0
2008-11-21,8.2645,8.2645,8.2645,8.2645,219,0
2008-11-24,8.1636,8.1636,7.8053,7.8053,2155,0
2008-11-26,7.8053,8.0349,7.7594,8.0349,2627,0
2008-11-28,7.8053,8.3656,7.8053,8.3656,2936,0
2008-12-01,8.2462,8.2462,8.2462,8.2462,106,0
2008-12-02,7.8696,7.8696,7.8696,7.8696,12192,0
2008-12-03,8.0349,8.0349,8.0349,8.0349,1363,0
2008-12-04,8.0349,8.0349,7.8975,7.8975,871,0
2008-12-05,8.2645,8.2645,7.7137,7.7228,2175,0
2008-12-08,7.8053,7.8053,7.7228,7.7228,1198,0
2008-12-09,7.3557,8.0349,7.3463,8.0349,7288,0
2008-12-10,7.3645,7.53,7.3557,7.3645,1687,0
2008-12-11,7.576,7.576,7.53,7.539,2014,0
2008-12-12,7.576,7.576,7.53,7.539,2014,0
2008-12-15,7.9983,7.9983,7.9616,7.9616,458,0
2008-12-16,7.5666,8.0075,7.4751,7.585,3050,0
2008-12-18,7.6399,8.0349,7.576,7.576,1593,0
2008-12-19,7.6126,7.8975,7.576,7.8975,1088,0
2008-12-22,7.585,7.6218,7.4839,7.4839,2887,0
2008-12-24,7.4289,7.4381,7.4289,7.4381,676,0
2008-12-26,7.3923,7.3923,7.3463,7.3923,1424,0
2008-12-29,7.53,7.5944,7.3002,7.3002,4487,0
2008-12-30,7.5944,7.5944,7.0431,7.0526,8664,0
2008-12-31,7.1626,7.576,6.979,6.979,6814,0
2009-01-02,7.5576,7.576,7.5207,7.576,2281,0
2009-01-06,7.4839,7.6035,7.4839,7.576,1563,0
2009-01-07,7.1075,7.1075,7.1075,7.1075,209,0
2009-01-08,7.2821,7.2913,7.2269,7.2453,1753,0
2009-01-13,7.2177,7.2177,7.1901,7.1993,3334,0
2009-01-14,7.08,7.1168,7.0157,7.1168,2258,0
2009-01-15,6.979,6.979,6.9516,6.9516,2139,0
2009-01-16,6.9056,7.3463,6.9056,6.9056,3207,0
2009-01-21,6.9421,6.9421,6.9331,6.9331,2600,0
2009-01-23,7.1168,7.1168,7.1075,7.1075,1668,0
2009-01-26,7.1168,7.5666,7.1168,7.5207,1800,0
2009-01-27,7.1168,7.3463,7.1168,7.3463,1645,0
2009-01-28,7.5666,7.5666,7.3463,7.5576,1687,0
2009-01-30,7.3463,7.5576,7.1626,7.5576,2625,0
2009-02-02,7.4839,7.4839,7.4839,7.4839,168,0
2009-02-03,7.2821,7.4381,7.2545,7.4381,2940,0
2009-02-05,7.1259,7.4381,7.1259,7.4381,1145,0
2009-02-06,7.0892,7.0892,7.0709,7.0709,219,0
2009-02-09,7.1168,7.1718,7.1168,7.1718,249,0
2009-02-11,7.1901,7.4195,7.1901,7.4012,2679,0
2009-02-12,7.2636,7.2728,7.2085,7.2085,1497,0
2009-02-17,7.1534,7.2913,7.0709,7.0709,3205,0
2009-02-18,7.0984,7.1075,7.0709,7.0709,1089,0
2009-02-19,7.0709,7.5944,7.0709,7.2545,5674,0
2009-02-20,7.0709,7.6035,7.0709,7.1443,5355,0
2009-02-23,7.1352,7.585,7.1352,7.576,1029,0
2009-02-24,7.5576,7.6035,7.5576,7.6035,2267,0
2009-02-26,7.5576,7.5576,7.5576,7.5576,106,0
2009-02-27,7.7779,7.7779,7.7137,7.7137,20089,0
2009-03-02,7.4381,7.7963,7.4381,7.6126,17126,0
2009-03-03,7.3463,7.6769,7.3463,7.4012,3558,0
2009-03-05,7.9064,7.9064,7.585,7.585,544,0
2009-03-06,7.08,7.1168,6.7401,7.0526,5315,0
2009-03-09,7.3002,7.3002,7.3002,7.3002,1251,0
2009-03-10,7.0157,7.0157,6.8963,6.8963,2102,0
2009-03-11,6.8963,6.8963,6.8873,6.8873,1345,0
2009-03-12,7.0248,7.0248,6.9882,6.9974,2068,0
2009-03-13,6.9974,6.9974,6.979,6.9974,1162,0
2009-03-16,7.1534,7.1809,7.1534,7.1718,1572,0
2009-03-17,6.979,7.1259,6.979,6.979,4424,0
2009-03-18,7.1809,7.2453,7.08,7.2453,653,0
2009-03-23,7.1168,7.2545,7.0892,7.2085,16876,0
2009-03-24,7.1352,7.1352,7.1352,7.1352,979,0
2009-03-25,6.9882,7.1901,6.9882,7.1901,2977,0
2009-03-27,7.1168,7.1168,7.1168,7.1168,763,0
2009-03-31,7.2545,7.2545,7.2545,7.2545,653,0
2009-04-01,7.2545,7.2545,7.2545,7.2545,372,0
2009-04-02,7.2545,7.7137,7.1626,7.7137,3562,0
2009-04-08,7.8975,7.8975,7.8975,7.8975,432,0
2009-04-13,7.9157,7.9157,7.8053,7.8053,928,0
2009-04-16,8.0349,8.0349,8.0349,8.0349,106,0
2009-04-17,7.3463,7.3739,7.3463,7.3739,3530,0
2009-04-21,7.3463,7.3557,7.3463,7.3463,1803,0
2009-04-23,7.3463,7.3463,7.3463,7.3463,219,0
2009-04-24,7.3463,7.3557,7.3463,7.3557,653,0
2009-04-27,7.3557,7.3557,7.3557,7.3557,649,0
2009-04-28,7.3463,7.9341,7.3463,7.8696,1209,0
2009-04-29,7.9247,7.9247,7.3463,7.6678,8184,0
2009-04-30,7.8696,7.8696,7.7137,7.7137,3772,0
2009-05-01,7.8053,7.8053,7.8053,7.8053,2428,0
2009-05-04,7.5207,7.5207,7.2269,7.2269,4242,0
2009-05-05,7.4381,7.4381,7.4381,7.4381,653,0
2009-05-06,8.0258,8.0258,7.4655,7.576,1416,0
2009-05-07,7.3187,7.53,7.2636,7.2636,3052,0
2009-05-08,7.4934,7.4934,7.2728,7.3463,6275,0
2009-05-12,7.4381,7.4381,7.1168,7.1168,4517,0
2009-05-13,7.4567,7.4567,7.1259,7.1259,871,0
2009-05-14,7.4655,7.4655,7.4655,7.4655,5772,0
2009-05-15,7.5576,7.5576,7.1168,7.2545,8066,0
2009-05-18,7.5484,7.5484,7.2545,7.2545,3276,0
2009-05-19,7.3187,7.3187,7.3187,7.3187,176,0
2009-05-20,7.3557,7.4381,7.3371,7.3463,14437,0
2009-05-21,7.4381,7.4381,7.4381,7.4381,1120,0
2009-05-22,7.2177,7.2177,7.2177,7.2177,1003,0
2009-05-26,7.3463,7.3463,7.1626,7.1626,4572,0
2009-05-28,7.4289,7.4381,7.1168,7.1168,4685,0
2009-05-29,7.5576,7.5576,6.979,7.5576,6408,0
2009-06-01,7.2085,7.2085,7.2085,7.2085,196,0
2009-06-02,7.2085,7.53,7.2085,7.3463,13096,0
2009-06-03,7.3923,7.5207,7.2085,7.3463,18756,0
2009-06-05,7.539,7.539,7.3463,7.3463,3921,0
2009-06-08,7.0709,7.0709,7.0709,7.0709,106,0
2009-06-10,7.0248,7.0248,6.979,6.979,384,0
2009-06-11,6.979,6.979,6.979,6.979,326,0
2009-06-12,6.9331,7.3463,6.9331,7.2085,47002,0
2009-06-15,7.1168,7.1259,7.1168,7.1259,219,0
2009-06-16,7.1259,7.1259,7.1259,7.1259,6426,0
2009-06-17,7.1168,7.1626,7.0709,7.0709,25104,0
2009-06-19,7.1168,7.1168,6.9056,7.1168,12864,0
2009-06-23,7.0526,7.0526,6.9238,6.9238,2508,0
2009-06-24,7.1168,7.1626,6.9698,6.9698,52086,0
2009-06-25,7.0709,7.1168,7.0709,7.0709,1634,0
2009-06-26,7.1809,7.3463,7.0709,7.0709,1852,0
2009-06-29,6.9516,7.1168,6.9516,7.1168,219,0
2009-06-30,6.979,7.3187,6.979,7.1168,1656,0
2009-07-01,7.1168,7.1168,7.1168,7.1168,326,0
2009-07-02,6.9331,6.9331,6.8873,6.8873,3266,0
2009-07-06,6.8873,6.8873,6.8873,6.8873,190,0
2009-07-07,6.9056,6.9056,6.8873,6.8873,8481,0
2009-07-08,6.8688,6.8873,6.8688,6.8873,763,0
2009-07-09,6.8873,6.8873,6.878,6.878,2653,0
2009-07-10,6.878,6.878,6.428,6.8412,6049,0
2009-07-13,6.8412,6.8412,6.7401,6.7401,1936,0
2009-07-14,6.8228,6.8228,6.7033,6.7769,5679,0
2009-07-15,6.8322,6.8322,6.6392,6.7033,2651,0
2009-07-16,6.6576,6.6576,6.6392,6.6576,1899,0
2009-07-17,6.6576,6.6576,6.6576,6.6576,214,0
2009-07-20,6.7216,6.7216,6.6576,6.6576,653,0
2009-07-21,6.6392,6.6392,6.6392,6.6392,326,0
2009-07-22,6.6392,6.6392,6.6392,6.6392,106,0
2009-07-23,6.6667,6.6852,6.6667,6.6667,1471,0
2009-07-24,6.6943,6.6943,6.428,6.6576,16654,0
2009-07-27,6.428,6.676,6.428,6.676,3722,0
2009-07-28,6.6207,6.6576,6.4556,6.4556,2425,0
2009-07-29,6.4831,6.5659,6.4648,6.5197,1414,0
2009-07-30,6.5013,6.5013,6.4924,6.4924,219,0
2009-07-31,6.5843,6.5843,6.4739,6.5843,7196,0
2009-08-03,6.7216,6.9238,6.5565,6.9238,4947,0
2009-08-04,6.8873,7.2361,6.5474,7.0709,3921,0
2009-08-05,7.0248,7.0248,6.9974,7.0248,546,0
2009-08-06,7.0248,7.0248,7.0248,7.0248,0,0
2009-08-07,6.8873,6.8873,6.8873,6.8873,979,0
2009-08-10,7.0248,7.0248,7.0248,7.0248,110,0
2009-08-11,6.8873,6.8873,6.8873,6.8873,0,0
2009-08-12,6.6667,6.8963,6.6667,6.676,3058,0
2009-08-13,6.8139,6.8139,6.7953,6.7953,1089,0
2009-08-14,6.878,6.8873,6.676,6.676,3163,0
2009-08-17,6.6667,6.7129,6.6207,6.7129,763,0
2009-08-18,6.7864,6.7953,6.6207,6.6207,544,0
2009-08-19,6.6576,6.6576,6.6117,6.6117,763,0
2009-08-20,6.5197,6.5659,6.428,6.5197,5630,0
2009-08-21,6.5197,6.731,6.5197,6.7033,7588,0
2009-08-24,6.7769,6.8595,6.7493,6.8595,6889,0
2009-08-25,6.9331,6.9331,6.7129,6.731,3089,0
2009-08-26,6.8139,7.1259,6.8139,7.0616,20909,0
2009-08-27,7.1626,7.1626,7.1352,7.1626,653,0
2009-08-28,7.0248,7.2361,7.0248,7.2085,871,0
2009-08-31,7.2361,7.3463,7.2361,7.328,3164,0
2009-09-01,7.2361,7.2361,7.1809,7.1809,1834,0
2009-09-02,7.4381,7.4381,7.1809,7.2453,2123,0
2009-09-03,7.1809,7.2545,7.1809,7.2361,1363,0
2009-09-04,7.1718,7.1718,6.9056,6.9148,2145,0
2009-09-09,6.8873,6.8963,6.8873,6.8873,1416,0
2009-09-10,6.8873,6.8873,6.8873,6.8873,219,0
2009-09-14,6.5381,6.6576,6.5381,6.6576,633,0
2009-09-16,6.7584,6.7584,6.7584,6.7584,219,0
2009-09-18,7.1168,7.1168,7.0984,7.1168,3338,0
2009-09-21,6.9331,6.9331,6.9331,6.9331,3043,0
2009-09-22,6.9331,6.9331,6.9331,6.9331,871,0
2009-09-23,6.979,6.979,6.7493,6.7769,4192,0
2009-09-24,7.0157,7.0157,7.0157,7.0157,159,0
2009-09-25,6.878,6.878,6.878,6.878,213,0
2009-09-28,6.8322,6.8873,6.8322,6.8873,3812,0
2009-09-29,6.7953,6.7953,6.7953,6.7953,3812,0
2009-09-30,6.9604,6.9604,6.9604,6.9604,436,0
2009-10-01,6.8873,6.9604,6.8873,6.9604,1518,0
2009-10-02,6.8873,6.8873,6.8873,6.8873,21031,0
2009-10-05,6.8873,6.8873,6.8873,6.8873,219,0
2009-10-06,6.8412,6.8412,6.8322,6.8322,4373,0
2009-10-07,6.7864,6.8412,6.7864,6.8139,4580,0
2009-10-08,6.7493,6.7493,6.5197,6.529,3403,0
2009-10-14,6.7033,6.7033,6.7033,6.7033,15136,0
2009-10-15,6.7033,7.0709,6.7033,7.0709,9933,0
2009-10-19,6.7678,6.7678,6.7584,6.7584,2013,0
2009-10-21,7.2636,8.2093,7.2636,7.6769,10342,0
2009-10-23,7.328,7.328,7.328,7.328,106,0
2009-10-26,7.0248,7.0342,6.8873,6.9238,2174,0
2009-10-27,6.8873,6.8873,6.8873,6.8873,1198,0
2009-10-28,6.878,6.8963,6.8688,6.8688,3921,0
2009-10-29,6.979,6.979,6.979,6.979,485,0
2009-10-30,6.9882,6.9882,6.9148,6.9148,5588,0
2009-11-02,6.9056,6.9056,6.8873,6.8873,4901,0
2009-11-03,6.8595,6.8873,6.8412,6.8873,5772,0
2009-11-04,6.6576,6.7033,6.6576,6.6576,2392,0
2009-11-05,6.7033,6.7033,6.6117,6.6117,3104,0
2009-11-06,6.878,6.878,6.6576,6.6852,1191,0
2009-11-09,6.6576,6.6576,6.6117,6.6117,3954,0
2009-11-10,6.5659,6.6117,6.5659,6.6117,1563,0
2009-11-11,6.5933,6.5933,6.5659,6.5659,871,0
2009-11-12,6.5013,6.5013,6.5013,6.5013,219,0
2009-11-13,6.7033,6.7033,6.4464,6.4464,1008,0
2009-11-16,6.6484,6.6484,5.8586,5.9322,50258,0
2009-11-17,6.8873,6.8873,6.8873,6.8873,340,0
2009-11-18,6.2078,6.2078,6.2078,6.2078,106,0
2009-11-19,6.8595,6.8595,6.8595,6.8595,326,0
2009-11-20,6.529,6.8873,6.5107,6.6117,6486,0
2009-11-23,6.3085,6.3085,6.3085,6.3085,544,0
2009-11-24,6.3638,6.3821,6.3638,6.3821,219,0
2009-11-25,6.3821,6.4004,6.3638,6.4004,405,0
2009-11-30,6.8322,6.8322,6.4004,6.4004,1579,0
2009-12-01,6.4186,6.7033,6.4004,6.6392,2660,0
2009-12-04,6.4374,6.4739,6.4374,6.4739,503,0
2009-12-07,6.6207,6.6207,6.4739,6.6117,3266,0
2009-12-08,6.6026,6.6026,6.6026,6.6026,106,0
2009-12-09,6.4739,6.4739,6.3638,6.3638,1902,0
2009-12-11,6.428,6.428,6.428,6.428,10889,0
2009-12-14,6.5197,6.5197,6.5197,6.5197,544,0
2009-12-15,6.428,6.428,6.1159,6.1159,5480,0
2009-12-16,6.3731,6.3731,6.0239,6.0239,4910,0
2009-12-17,6.2078,6.428,6.1983,6.3362,23221,0
2009-12-21,6.2445,6.2445,5.9872,6.0606,2885,0
2009-12-22,5.9872,6.3546,5.8586,5.9322,2756,0
2009-12-23,5.8586,6.3178,5.8586,6.0606,4247,0
2009-12-24,5.9691,6.3271,5.9691,5.9691,2397,0
2009-12-28,5.9691,5.9691,5.9139,5.9139,326,0
2009-12-29,6.3271,6.3271,6.0606,6.0606,544,0
2009-12-30,5.978,6.1983,5.978,6.171,4901,0
2009-12-31,5.868,6.2811,5.868,6.2811,3396,0
2010-01-04,6.0699,6.079,6.0057,6.0057,1524,0
2010-01-05,6.0147,6.0147,5.9963,5.9963,3109,0
2010-01-06,6.0973,6.1342,5.9963,6.0422,5227,0
2010-01-07,6.0147,6.2167,6.0147,6.1526,47597,0
2010-01-08,6.1526,6.2719,5.9872,6.2445,16054,0
2010-01-11,6.1983,6.2719,6.0883,6.2719,4572,0
2010-01-12,6.2811,6.2902,6.2445,6.2902,4292,0
2010-01-13,6.3271,6.5197,6.3271,6.5197,10255,0
2010-01-15,6.6026,6.6484,6.6026,6.6484,4075,0
2010-01-19,6.6484,6.6484,6.4831,6.4831,5554,0
2010-01-20,6.4464,6.4464,6.4374,6.4374,1524,0
2010-01-22,6.5197,6.5197,6.4831,6.4831,4354,0
2010-01-25,6.3915,6.3915,6.3546,6.3546,883,0
2010-01-26,6.1435,6.1435,6.1435,6.1435,219,0
2010-01-27,6.3821,6.6576,6.3821,6.6576,3949,0
2010-01-28,6.0606,6.0699,5.9322,5.9595,18702,0
2010-01-29,5.9963,6.0606,5.978,6.0606,15600,0
2010-02-01,6.6117,6.6117,5.9872,6.0332,5531,0
2010-02-02,6.0332,6.18,5.978,5.978,1198,0
2010-02-03,6.0515,6.079,6.0515,6.0606,5075,0
2010-02-04,6.0606,6.0606,6.0606,6.0606,106,0
2010-02-05,6.0147,6.0147,5.9872,6.0147,2995,0
2010-02-09,6.1526,6.1983,6.1526,6.1526,2559,0
2010-02-10,6.1983,6.1983,6.125,6.125,5456,0
2010-02-11,6.1526,6.1983,6.1526,6.1983,435,0
2010-02-12,6.4186,6.4186,6.4186,6.4186,180,0
2010-02-16,6.4098,6.4098,6.4098,6.4098,1743,0
2010-02-19,6.4186,6.4648,6.2902,6.3454,6890,0
2010-02-22,6.3821,6.3821,6.3821,6.3821,3903,0
2010-02-23,6.3821,6.3821,6.3821,6.3821,1087,0
2010-02-24,6.3821,6.3821,6.3821,6.3821,1384,0
2010-02-25,6.3821,6.3821,6.3821,6.3821,1128,0
2010-02-26,6.428,6.4739,6.3362,6.3362,4237,0
2010-03-01,6.3362,6.3821,6.3362,6.3362,1306,0
2010-03-02,6.3362,6.4098,6.3362,6.3362,10083,0
2010-03-03,6.3546,6.428,6.3546,6.3821,11543,0
2010-03-04,6.3546,6.3546,6.3546,6.3546,219,0
2010-03-05,6.3362,6.3821,6.3271,6.3638,5133,0
2010-03-08,6.2902,6.2902,6.2902,6.2902,544,0
2010-03-09,6.2902,6.3085,6.2902,6.2902,5147,0
2010-03-10,6.2902,6.3085,6.079,6.1066,9693,0
2010-03-11,6.2902,6.2902,6.2902,6.2902,436,0
2010-03-12,6.079,6.2902,6.0699,6.2902,3196,0
2010-03-15,6.0883,6.1159,6.0883,6.1159,1089,0
2010-03-17,6.125,6.125,5.9228,5.9228,19822,0
2010-03-18,5.8863,5.8863,5.5558,5.5558,5948,0
2010-03-19,5.5558,5.5558,5.4546,5.464,9731,0
2010-03-22,5.5189,5.6934,5.5189,5.6015,3322,0
2010-03-23,5.5558,5.6015,5.2799,5.5098,893,0
2010-03-24,5.73,5.7393,5.5558,5.6476,2648,0
2010-03-25,5.5558,5.5558,5.5558,5.5558,6209,0
2010-03-26,5.7393,5.9872,5.6197,5.6934,13513,0
2010-03-29,6.079,6.18,6.0606,6.0606,1622,0
2010-03-30,5.6934,5.7393,5.6934,5.7393,6753,0
2010-03-31,5.8311,6.2445,5.8311,6.2445,1398,0
2010-04-01,6.1983,6.2445,6.0606,6.1983,5827,0
2010-04-05,6.0147,6.235,6.0147,6.1526,9116,0
2010-04-07,6.3362,6.3362,6.1617,6.3271,9801,0
2010-04-08,6.3821,6.3821,6.2902,6.3821,1358,0
2010-04-09,6.235,6.235,6.1983,6.1983,2676,0
2010-04-12,6.2167,6.2167,6.0606,6.0606,965,0
2010-04-14,6.1526,6.1526,5.9872,5.9872,1024,0
2010-04-19,6.1983,6.1983,6.1983,6.1983,326,0
2010-04-20,6.0606,6.3821,6.0515,6.1526,1852,0
2010-04-21,6.3821,6.428,6.1983,6.1983,5125,0
2010-04-23,6.1983,6.2078,6.1983,6.1983,14263,0
2010-04-26,6.4186,6.428,6.2534,6.2534,4027,0
2010-04-27,6.2902,6.2902,6.1526,6.1526,6753,0
2010-04-28,6.2902,6.2902,6.1526,6.1526,4572,0
2010-04-29,6.1526,6.6026,6.1066,6.6026,5437,0
2010-04-30,6.5659,6.5659,6.5659,6.5659,898,0
2010-05-03,6.3454,6.5013,6.3454,6.3821,1743,0
2010-05-04,6.18,6.18,6.1617,6.1617,544,0
2010-05-05,6.1526,6.1526,6.1526,6.1526,3595,0
2010-05-07,6.1983,6.1983,6.1983,6.1983,106,0
2010-05-10,6.2445,6.2445,6.2445,6.2445,1634,0
2010-05-11,6.171,6.171,6.171,6.171,106,0
2010-05-12,6.1342,6.1526,6.1342,6.1526,750,0
2010-05-13,6.1526,6.1983,6.1526,6.1983,326,0
2010-05-14,6.1983,6.3731,6.1526,6.1526,15084,0
2010-05-17,6.1526,6.1526,6.1526,6.1526,496,0
2010-05-18,6.1983,6.2445,5.9872,6.0057,9095,0
2010-05-19,6.1526,6.1526,5.978,5.978,8806,0
2010-05-20,5.9872,6.0422,5.9691,5.9691,3495,0
2010-05-21,5.9691,5.9872,5.5098,5.5647,16209,0
2010-05-24,5.4177,6.0606,5.4177,5.5558,26126,0
2010-05-25,5.5925,5.9963,5.4272,5.4272,10080,0
2010-05-26,5.7393,6.0147,5.73,5.8036,16064,0
2010-05-27,5.7393,5.9872,5.5925,5.6015,19611,0
2010-05-28,5.6015,5.7393,5.0507,5.3629,4749,0
2010-06-01,5.069,5.5098,4.9587,5.0965,11733,0
2010-06-02,5.2711,5.2711,4.6007,4.6007,8326,0
2010-06-03,4.7566,4.8209,4.7292,4.7292,2966,0
2010-06-04,4.2425,4.5915,4.2425,4.3527,2832,0
2010-06-07,4.8944,4.9129,4.4996,4.4996,5355,0
2010-06-08,4.4996,4.5915,4.4903,4.5915,8761,0
2010-06-09,4.5915,4.5915,4.4538,4.4538,2832,0
2010-06-10,4.5915,4.5915,4.5823,4.5915,4334,0
2010-06-11,4.5915,4.5915,4.2056,4.2056,10657,0
2010-06-14,4.2242,4.3619,4.2242,4.2791,2179,0
2010-06-15,4.775,4.775,4.5548,4.5548,5227,0
2010-06-16,4.5915,4.5915,4.4538,4.4538,1089,0
2010-06-17,4.5731,4.5731,4.1139,4.1782,5383,0
2010-06-18,4.3619,4.3619,4.27,4.3343,954,0
2010-06-22,4.3619,4.3894,4.2975,4.2975,3160,0
2010-06-24,4.0864,4.1323,4.0772,4.0864,1029,0
2010-06-25,4.0772,4.0772,3.9028,3.912,6568,0
2010-06-28,4.1323,4.1323,3.8751,3.8751,1155,0
2010-06-29,3.7009,3.7191,3.7009,3.7191,1089,0
2010-06-30,3.9486,3.9486,3.7009,3.7099,5183,0
2010-07-01,3.7009,3.7009,3.3242,3.3242,18644,0
2010-07-02,3.4434,3.6914,3.4434,3.5262,4203,0
2010-07-06,3.5354,3.5354,3.2141,3.2141,3994,0
2010-07-07,3.3059,3.3059,3.3059,3.3059,347,0
2010-07-08,3.5354,3.6456,3.3978,3.3978,5450,0
2010-07-09,3.3059,3.4434,3.26,3.3059,13471,0
2010-07-12,3.3149,3.6272,3.2417,3.3978,18482,0
2010-07-13,3.6547,3.9761,3.6547,3.9302,19820,0
2010-07-14,3.9486,3.9486,3.6732,3.6732,1311,0
2010-07-16,3.6732,3.6732,3.4529,3.6365,1742,0
2010-07-19,3.6547,4.068,3.6547,4.068,2645,0
2010-07-20,4.0864,4.0864,4.0222,4.0222,512,0
2010-07-21,3.9946,3.9946,3.9946,3.9946,326,0
2010-07-23,4.0588,4.0588,4.0588,4.0588,326,0
2010-07-26,4.0588,4.0588,3.6732,3.6732,3812,0
2010-07-27,3.6732,3.6732,3.4895,3.5538,2503,0
2010-07-28,3.6272,3.6272,3.6272,3.6272,326,0
2010-07-29,3.6088,3.6088,3.2141,3.2141,70466,0
2010-07-30,3.2141,3.3515,3.2141,3.26,3678,0
2010-08-02,3.26,3.26,3.0303,3.058,2615,0
2010-08-04,3.2141,3.9028,3.1497,3.2141,8487,0
2010-08-05,3.3059,3.3885,3.3059,3.3059,4515,0
2010-08-06,3.7009,3.7009,3.3059,3.3792,544,0
2010-08-10,3.7649,3.7649,3.2875,3.4434,3725,0
2010-08-11,3.2784,3.2784,3.1219,3.1219,2884,0
2010-08-12,3.1219,3.1775,3.1219,3.1775,883,0
2010-08-13,3.4434,3.4434,3.4251,3.4434,9863,0
2010-08-16,3.5354,3.5354,3.3515,3.3515,544,0
2010-08-17,3.3515,3.4434,3.3515,3.4434,6209,0
2010-08-18,3.3611,3.5081,3.3611,3.4434,10615,0
2010-08-19,3.3978,3.3978,3.3978,3.3978,544,0
2010-08-20,3.6732,3.6732,3.4068,3.4068,1138,0
2010-08-23,3.6732,3.6732,3.6732,3.6732,544,0
2010-08-25,3.4434,3.4619,3.3978,3.3978,1852,0
2010-08-26,3.4434,3.4803,3.4434,3.4803,1198,0
2010-08-27,3.4434,3.4434,3.4434,3.4434,219,0
2010-08-30,3.4434,3.4434,3.4434,3.4434,530,0
2010-08-31,3.6732,3.6732,3.2324,3.3242,9502,0
2010-09-01,3.3611,3.6732,3.2048,3.2141,14199,0
2010-09-02,3.26,3.3059,3.1405,3.1956,7972,0
2010-09-03,3.1219,3.1219,2.9569,2.9845,4332,0
2010-09-07,2.9387,2.9387,2.9387,2.9387,326,0
2010-09-08,3.159,3.159,3.159,3.159,436,0
2010-09-09,3.0764,3.0764,2.9845,2.9845,2312,0
2010-09-13,3.0303,3.2141,3.0303,3.1681,2179,0
2010-09-14,3.058,3.1219,3.058,3.1219,4285,0
2010-09-15,3.0486,3.1775,2.9476,3.1219,16300,0
2010-09-16,3.0303,3.0303,3.0303,3.0303,2722,0
2010-09-17,3.0764,3.1219,3.0396,3.1219,3641,0
2010-09-20,3.0486,3.0764,3.0396,3.0764,2534,0
2010-09-21,3.0764,3.2141,3.0396,3.2141,4035,0
2010-09-23,3.0303,3.159,3.0303,3.159,2515,0
2010-09-24,3.2141,3.2141,2.9387,2.9387,6468,0
2010-09-27,2.8742,2.9662,2.6079,2.6079,6589,0
2010-09-28,2.6079,3.1219,2.6079,2.8466,10017,0
2010-09-29,2.9845,3.012,2.9199,2.9199,4994,0
2010-09-30,2.8925,2.9199,2.8925,2.9199,1363,0
2010-10-01,2.7273,2.8834,2.7273,2.8282,1089,0
2010-10-04,2.6813,2.8925,2.663,2.6998,5488,0
2010-10-05,2.8925,2.8925,2.6813,2.6813,3050,0
2010-10-06,2.6813,2.8925,2.553,2.553,11735,0
2010-10-07,2.6538,2.7546,2.6538,2.7089,2636,0
2010-10-08,2.5712,2.5712,2.5253,2.5712,606,0
2010-10-11,2.5436,2.5712,2.5436,2.5712,1198,0
2010-10-12,2.5436,2.8651,2.3782,2.7365,13697,0
2010-10-13,2.5346,2.7546,2.5161,2.5804,7050,0
2010-10-14,2.5253,2.6723,2.5161,2.5161,1363,0
2010-10-15,2.663,2.663,2.4978,2.5253,990,0
2010-10-18,2.4978,2.7546,2.4978,2.7546,11605,0
2010-10-19,2.6263,2.7546,2.6263,2.7365,11518,0
2010-10-20,2.7365,2.7546,2.4978,2.663,10933,0
2010-10-21,2.663,2.663,2.663,2.663,979,0
2010-10-22,2.663,2.7917,2.5253,2.7917,8398,0
2010-10-25,2.7917,2.8377,2.663,2.6723,9754,0
2010-10-27,2.663,2.7273,2.663,2.663,3411,0
2010-10-29,2.8008,2.8008,2.663,2.7089,8202,0
2010-11-01,2.7365,2.7546,2.6173,2.6173,68987,0
2010-11-02,2.6173,2.6173,2.6173,2.6173,1035,0
2010-11-03,2.5712,2.663,2.2591,2.5253,4406,0
2010-11-04,2.5253,2.5712,2.3142,2.5253,11989,0
2010-11-05,2.5436,2.5712,2.3142,2.5712,4480,0
2010-11-08,2.4883,2.4883,2.406,2.4333,1874,0
2010-11-09,2.4333,2.5712,2.3599,2.5712,1198,0
2010-11-10,2.3878,2.562,2.3878,2.4883,1062,0
2010-11-11,2.3326,2.3878,2.3142,2.3878,1524,0
2010-11-12,2.3416,2.3416,2.1395,2.2495,13771,0
2010-11-15,2.2038,2.5712,2.2038,2.5161,20136,0
2010-11-16,2.4794,2.5161,2.1395,2.3049,17035,0
2010-11-17,2.2129,2.2959,2.1488,2.2959,14078,0
2010-11-18,2.2959,2.5712,2.2959,2.5712,8386,0
2010-11-19,2.663,3.4344,2.6446,3.0946,36964,0
2010-11-22,3.6732,3.7649,3.0028,3.6365,18186,0
2010-11-23,3.6638,3.6732,3.26,3.5168,7787,0
2010-11-24,3.6638,3.6638,3.1219,3.1681,1091,0
2010-11-29,3.5538,3.5538,3.3978,3.3978,923,0
2010-11-30,3.572,3.6732,3.4434,3.4895,7791,0
2010-12-01,3.6732,3.6732,3.4434,3.6272,3703,0
2010-12-02,3.4529,3.5354,3.4434,3.5354,1246,0
2010-12-03,3.4619,3.6638,3.4434,3.4434,6354,0
2010-12-06,3.2232,3.5168,3.0853,3.3515,8181,0
2010-12-07,3.2506,3.3611,3.2506,3.2875,7510,0
2010-12-08,3.3059,3.3885,3.2506,3.3059,120174,0
2010-12-09,3.3059,3.4251,3.2141,3.4251,2451,0
2010-12-10,3.3059,3.3333,3.3059,3.3333,1116,0
2010-12-13,3.3242,3.3427,3.3242,3.3427,6736,0
2010-12-14,3.3611,3.4434,3.3611,3.4251,4878,0
2010-12-15,3.3515,3.3978,3.2141,3.3978,3463,0
2010-12-16,3.3978,3.416,3.3515,3.416,3302,0
2010-12-17,3.2967,3.4434,3.2967,3.4434,3988,0
2010-12-20,3.4895,3.4895,3.4434,3.4434,2097,0
2010-12-21,3.4251,3.4251,3.4251,3.4251,634,0
2010-12-22,3.4895,3.4895,3.4895,3.4895,193,0
2010-12-27,3.4713,3.563,3.3792,3.563,8985,0
2010-12-28,3.4529,3.4529,3.4344,3.4434,8712,0
2010-12-29,3.572,3.6182,3.4434,3.4803,7346,0
2010-12-30,3.4803,3.5904,3.4434,3.5904,3665,0
2010-12-31,3.5354,3.6732,3.5354,3.6456,2504,0
2011-01-04,3.5904,3.5998,3.572,3.5815,1688,0
2011-01-05,3.5354,3.572,3.5354,3.5354,911,0
2011-01-06,3.563,3.5815,3.5354,3.5354,2097,0
2011-01-07,3.5445,3.563,3.5354,3.563,4493,0
2011-01-10,3.5815,3.5815,3.5815,3.5815,282,0
2011-01-11,3.5815,3.6732,3.5445,3.6732,2981,0
2011-01-12,3.6732,3.6732,3.5354,3.5904,11835,0
2011-01-13,3.6272,3.6272,3.572,3.6088,1089,0
2011-01-14,3.6272,3.6732,3.6272,3.6732,5324,0
2011-01-19,3.7191,3.7191,3.7191,3.7191,544,0
2011-01-20,3.7557,4.0037,3.7557,4.0037,3934,0
2011-01-21,4.1323,4.1323,4.0404,4.068,3160,0
2011-01-24,4.0496,4.0496,3.9302,3.9302,436,0
2011-01-25,4.2609,4.3527,4.1599,4.1599,3289,0
2011-01-26,4.2242,4.2242,3.9302,3.9486,5591,0
2011-01-27,3.9211,3.9211,3.8385,3.8385,10213,0
2011-01-28,3.9028,3.9028,3.3333,3.4068,18966,0
2011-01-31,3.416,3.4529,2.9199,3.3515,12706,0
2011-02-01,3.3515,3.563,3.3515,3.4895,2114,0
2011-02-02,3.1315,3.4803,3.1038,3.1497,1874,0
2011-02-04,3.4529,3.4529,3.3611,3.3611,544,0
2011-02-07,3.1956,3.1956,3.1956,3.1956,219,0
2011-02-08,3.4344,3.4344,3.3427,3.3885,2451,0
2011-02-09,3.5445,3.5445,3.3515,3.4434,4732,0
2011-02-10,3.4068,3.4434,3.4068,3.4434,1874,0
2011-02-11,3.4713,3.4713,3.4434,3.4434,1046,0
2011-02-14,3.4529,3.5815,3.4529,3.4529,2850,0
2011-02-16,3.5081,3.5538,3.5081,3.5538,436,0
2011-02-17,3.4895,3.4895,3.3701,3.416,1198,0
2011-02-18,3.3978,3.4895,3.3611,3.4895,708,0
2011-02-22,3.4068,3.416,3.0764,3.2141,9094,0
2011-02-24,2.9845,3.0303,2.9662,3.0211,7505,0
2011-02-25,3.0211,3.1315,3.0211,3.0303,3985,0
2011-02-28,2.9845,3.2141,2.9845,3.1956,2490,0
2011-03-01,3.1956,3.1956,2.9845,3.0303,3323,0
2011-03-02,2.9845,3.0028,2.9845,3.0028,763,0
2011-03-03,3.1956,3.2048,3.159,3.159,3698,0
2011-03-04,3.2048,3.2048,3.2048,3.2048,133,0
2011-03-07,3.1219,3.1219,2.9199,3.0303,7611,0
2011-03-08,3.1315,3.1315,3.1219,3.1315,1852,0
2011-03-09,3.1038,3.2141,3.0764,3.2141,1831,0
2011-03-10,3.2048,3.2232,3.2048,3.2048,3175,0
2011-03-11,3.1038,3.1219,3.0764,3.1219,1198,0
2011-03-14,3.1038,3.1315,3.0764,3.1038,4639,0
2011-03-15,3.0764,3.0764,3.0303,3.0764,4653,0
2011-03-16,3.0303,3.0303,2.7546,2.7824,14716,0
2011-03-18,2.8651,2.8651,2.8559,2.8559,846,0
2011-03-21,2.7917,2.8282,2.7824,2.8282,1158,0
2011-03-22,2.8008,2.8282,2.8008,2.8008,1416,0
2011-03-23,2.7642,2.7733,2.4883,2.5804,2938,0
2011-03-24,2.7089,2.7546,2.6906,2.7546,4144,0
2011-03-25,2.7365,2.8466,2.7273,2.8377,1198,0
2011-03-28,2.7546,2.7546,2.6263,2.7546,6615,0
2011-03-29,2.7546,2.7546,2.7546,2.7546,544,0
2011-03-30,2.8742,2.8834,2.7824,2.8008,653,0
2011-03-31,2.8834,2.8834,2.7546,2.7824,2775,0
2011-04-01,2.7642,2.7733,2.7546,2.7733,3112,0
2011-04-04,2.7733,2.7733,2.7546,2.7546,1437,0
2011-04-05,2.8466,2.8925,2.8008,2.8559,2615,0
2011-04-06,2.8559,2.9017,2.8559,2.9017,436,0
2011-04-08,2.8008,2.81,2.6446,2.6906,4678,0
2011-04-11,2.6446,2.7546,2.6354,2.6538,4653,0
2011-04-12,2.5896,2.7546,2.5896,2.663,3170,0
2011-04-14,2.7642,2.8008,2.6813,2.7365,3266,0
2011-04-15,2.7642,2.7733,2.7642,2.7733,348,0
2011-04-18,2.6079,2.8282,2.5253,2.7824,5010,0
2011-04-20,2.8193,2.8193,2.8193,2.8193,326,0
2011-04-21,2.7546,2.7546,2.5346,2.553,5828,0
2011-04-25,2.553,2.7365,2.553,2.5712,3050,0
2011-04-26,2.7273,2.7458,2.5712,2.5988,4065,0
2011-04-27,2.5988,2.5988,2.5988,2.5988,2036,0
2011-04-28,2.7273,2.9845,2.7273,2.8466,24389,0
2011-04-29,2.975,2.9845,2.8925,2.9845,23202,0
2011-05-02,3.2141,3.2141,3.0486,3.0486,871,0
2011-05-03,3.2141,3.3059,3.2141,3.2691,2034,0
2011-05-04,2.9662,3.0486,2.8651,2.9387,2397,0
2011-05-05,2.9476,2.9662,2.9387,2.9387,3160,0
2011-05-06,2.9845,3.4713,2.9845,2.9845,2722,0
2011-05-09,2.9387,2.9569,2.8651,2.9569,1961,0
2011-05-10,2.8559,2.9387,2.8559,2.9387,372,0
2011-05-11,2.9199,3.0211,2.9199,2.975,653,0
2011-05-12,2.9387,2.9387,2.9387,2.9387,436,0
2011-05-16,2.9294,2.9294,2.9294,2.9294,106,0
2011-05-17,2.9845,2.9845,2.9112,2.9476,2186,0
2011-05-18,2.9845,3.0764,2.9845,3.0303,1042,0
2011-05-20,3.4713,3.4713,2.9845,2.9845,609,0
2011-05-23,3.0028,3.1681,2.9935,2.9935,2280,0
2011-05-24,3.2141,3.2232,3.1681,3.1681,1780,0
2011-05-25,3.0764,3.0764,2.9387,2.9387,4258,0
2011-05-26,2.9569,2.975,2.8282,2.9387,8277,0
2011-05-31,3.4619,3.4713,3.0764,3.1405,5677,0
2011-06-01,3.0028,3.0028,2.8651,2.9845,8309,0
2011-06-03,3.012,3.012,2.8282,2.9845,9641,0
2011-06-06,2.9112,2.9112,2.9017,2.9017,1637,0
2011-06-07,2.9662,2.9662,2.8466,2.9294,3185,0
2011-06-08,2.8466,2.9017,2.8282,2.8651,1207,0
2011-06-13,2.8559,2.8559,2.8559,2.8559,544,0
2011-06-14,2.9387,2.9387,2.8466,2.8466,1743,0
2011-06-15,2.8466,2.9017,2.8008,2.8008,1251,0
2011-06-17,2.8008,2.8466,2.8008,2.8466,2782,0
2011-06-20,2.7917,2.8466,2.7824,2.8466,1202,0
2011-06-21,2.8466,2.8466,2.7546,2.7642,3160,0
2011-06-22,2.7546,2.7733,2.7546,2.7733,3752,0
2011-06-23,2.7546,2.8466,2.7546,2.8377,2287,0
2011-06-24,2.81,2.9387,2.81,2.9387,1996,0
2011-06-27,2.9476,2.9476,2.8282,2.8282,5235,0
2011-06-28,2.8377,2.8377,2.7546,2.7546,568,0
2011-06-30,2.7642,2.8466,2.7546,2.8008,1176,0
2011-07-01,2.7917,2.8008,2.5712,2.6538,5968,0
2011-07-05,2.6538,2.6998,2.6538,2.6723,2249,0
2011-07-06,2.6173,2.6173,2.5253,2.5253,3696,0
2011-07-07,2.5346,2.7458,2.5346,2.7458,979,0
2011-07-08,2.5253,2.5253,2.5253,2.5253,2179,0
2011-07-11,2.7273,2.8008,2.663,2.7365,2832,0
2011-07-12,2.5346,2.6538,2.2129,2.5346,10887,0
2011-07-13,2.6263,2.6263,2.415,2.415,326,0
2011-07-14,2.562,2.562,2.562,2.562,653,0
2011-07-15,2.4426,2.5346,2.3416,2.5069,4572,0
2011-07-18,2.5436,2.562,2.4794,2.562,6696,0
2011-07-19,2.5712,2.5712,2.5712,2.5712,544,0
2011-07-20,2.5712,2.5712,2.5712,2.5712,106,0
2011-07-21,2.4702,2.5069,2.4611,2.4611,2365,0
2011-07-25,2.5436,2.5436,2.3693,2.3693,2141,0
2011-07-26,2.4333,2.5346,2.3878,2.3878,3670,0
2011-07-27,2.6263,2.6263,2.4978,2.553,6097,0
2011-07-28,2.6173,2.8008,2.5712,2.6998,7049,0
2011-07-29,2.7546,2.8925,2.7546,2.8466,7994,0
2011-08-01,2.8008,2.8377,2.6998,2.8193,963,0
2011-08-02,2.7546,2.8377,2.5712,2.8377,979,0
2011-08-03,2.5712,2.5988,2.5712,2.5988,4525,0
2011-08-04,2.6079,2.8193,2.6079,2.7733,6209,0
2011-08-05,2.6079,2.6906,2.3878,2.6906,5423,0
2011-08-08,2.4243,2.4333,2.4243,2.4333,1053,0
2011-08-09,2.4978,2.5069,2.1672,2.4518,2887,0
2011-08-10,2.3049,2.4978,2.3049,2.4978,544,0
2011-08-12,2.4978,2.4978,2.4978,2.4978,326,0
2011-08-15,2.4978,2.4978,2.3508,2.3508,780,0
2011-08-16,2.4702,2.6723,2.4702,2.6723,1306,0
2011-08-17,2.6354,2.6446,2.4883,2.6354,4261,0
2011-08-18,2.6079,2.6079,2.4333,2.4702,3614,0
2011-08-19,2.5253,2.5253,2.3416,2.3878,11627,0
2011-08-24,2.6538,2.6538,2.3878,2.3966,653,0
2011-08-26,2.4794,2.4794,2.4794,2.4794,431,0
2011-08-29,2.4333,2.4333,2.3326,2.3326,1067,0
2011-08-31,2.4794,2.4794,2.4333,2.4794,5531,0
2011-09-07,2.5069,2.5069,2.4243,2.4243,4323,0
2011-09-08,2.4794,2.4794,2.4794,2.4794,1089,0
2011-09-12,2.415,2.415,2.406,2.406,653,0
2011-09-14,2.3878,2.3878,2.3878,2.3878,544,0
2011-09-15,2.5069,2.5069,2.4978,2.4978,1287,0
2011-09-16,2.5069,2.5069,2.5069,2.5069,5408,0
2011-09-20,2.5069,2.5069,2.5069,2.5069,1089,0
2011-09-21,2.4333,2.5069,2.4243,2.5069,2206,0
2011-09-22,2.2959,2.4794,2.2959,2.3416,3447,0
2011-09-26,2.4333,2.4794,2.2959,2.4794,2014,0
2011-09-27,2.4333,2.5069,2.3782,2.4794,5838,0
2011-09-28,2.3782,2.3782,2.3782,2.3782,326,0
2011-09-30,2.4794,2.4794,2.4794,2.4794,2278,0
2011-10-03,2.4518,2.4794,2.4243,2.4243,1306,0
2011-10-05,2.4333,2.4426,2.3326,2.3326,5159,0
2011-10-06,2.3416,2.4794,2.3416,2.3508,3812,0
2011-10-07,2.415,2.415,2.406,2.406,326,0
2011-10-10,2.4702,2.5069,2.4702,2.5069,4572,0
2011-10-11,2.3782,2.3878,2.3326,2.3878,1089,0
2011-10-12,2.4426,2.4794,2.3878,2.4794,2596,0
2011-10-13,2.4794,2.5069,2.4518,2.5069,1439,0
2011-10-14,2.4702,2.4702,2.4702,2.4702,871,0
2011-10-17,2.5069,2.5069,2.5069,2.5069,436,0
2011-10-18,2.4978,2.562,2.4978,2.5253,3430,0
2011-10-21,2.5161,2.5253,2.5161,2.5253,2179,0
2011-10-24,2.5253,2.5436,2.5253,2.5346,979,0
2011-10-25,2.7642,2.7642,2.3326,2.4794,8501,0
2011-10-26,2.7089,2.7273,2.6079,2.6173,1506,0
2011-10-27,2.8282,2.8282,2.4426,2.5253,2669,0
2011-10-28,2.8282,2.8282,2.8193,2.8193,326,0
2011-10-31,2.8377,2.8466,2.7642,2.8466,6689,0
2011-11-01,2.7546,2.7733,2.7546,2.7642,3702,0
2011-11-02,2.8377,2.8377,2.7546,2.7824,4561,0
2011-11-03,2.7546,2.7546,2.7089,2.7089,1062,0
2011-11-07,2.663,2.9662,2.663,2.9662,8903,0
2011-11-08,2.8008,2.975,2.7824,2.975,3812,0
2011-11-09,2.7733,2.7733,2.7642,2.7642,763,0
2011-11-10,2.7546,2.7824,2.7546,2.7546,5468,0
2011-11-11,2.7733,2.9845,2.7642,2.9845,2179,0
2011-11-14,2.975,2.975,2.81,2.81,952,0
2011-11-15,2.9662,2.9662,2.8008,2.8651,544,0
2011-11-23,2.7546,2.8008,2.7273,2.7273,3516,0
2011-11-25,2.7458,2.7458,2.7458,2.7458,544,0
2011-11-28,2.9387,2.9387,2.7089,2.7546,871,0
2011-11-29,2.8008,2.8008,2.7458,2.7458,2614,0
2011-11-30,2.7733,2.9199,2.7546,2.8742,3436,0
2011-12-01,2.8559,2.8559,2.5253,2.7546,19510,0
2011-12-02,2.8466,2.8559,2.6079,2.6173,8517,0
2011-12-05,2.6173,2.663,2.3878,2.3966,10939,0
2011-12-06,2.4794,2.5804,2.4702,2.4794,9366,0
2011-12-08,2.6173,2.6173,2.6173,2.6173,813,0
2011-12-09,2.7089,2.8008,2.4794,2.8008,3349,0
2011-12-13,2.81,2.81,2.7273,2.7642,326,0
2011-12-14,2.7546,2.9935,2.7546,2.8925,5118,0
2011-12-15,2.8925,2.9387,2.8925,2.9199,2861,0
2011-12-16,2.8925,2.8925,2.8925,2.8925,309,0
2011-12-19,2.8008,2.8925,2.7546,2.7546,3618,0
2011-12-20,2.7089,2.7273,2.663,2.663,10947,0
2011-12-21,2.663,2.663,2.663,2.663,795,0
2011-12-22,2.6813,2.7642,2.6813,2.7546,5989,0
2011-12-23,2.663,2.7089,2.663,2.663,3596,0
2011-12-27,2.663,2.7089,2.6354,2.6354,1416,0
2011-12-28,2.5253,2.5346,2.4794,2.5253,3755,0
2011-12-29,2.4794,2.4794,2.4243,2.4333,2936,0
2011-12-30,2.6079,2.6079,2.1579,2.415,11933,0
2012-01-03,2.5436,2.5436,2.3878,2.4333,4685,0
2012-01-04,2.4794,2.4794,2.4794,2.4794,106,0
2012-01-05,2.553,2.6173,2.5436,2.5436,5989,0
2012-01-06,2.562,2.6173,2.562,2.5804,5013,0
2012-01-09,2.6173,2.6173,2.5436,2.5988,643,0
2012-01-10,2.6173,2.7546,2.6173,2.7546,763,0
2012-01-17,2.7273,2.7824,2.663,2.6723,6733,0
2012-01-18,2.6538,2.663,2.6538,2.6538,731,0
2012-01-20,2.7642,2.7824,2.7546,2.7824,2287,0
2012-01-26,2.8008,2.8008,2.7733,2.7733,1524,0
2012-01-27,2.7642,2.7642,2.7458,2.7546,2397,0
2012-01-30,2.7642,2.7642,2.7089,2.7089,2832,0
2012-01-31,2.8834,2.8925,2.8466,2.8925,6637,0
2012-02-01,2.8466,2.8466,2.7089,2.7273,2287,0
2012-02-02,2.9387,3.2232,2.9387,3.0486,11322,0
2012-02-03,3.2232,3.2417,3.2232,3.2417,5468,0
2012-02-06,3.3059,3.3242,3.3059,3.3242,4379,0
2012-02-07,3.3333,3.3333,3.1131,3.3059,6969,0
2012-02-08,3.3059,3.3242,3.1131,3.1131,2460,0
2012-02-09,3.1131,3.1497,3.1131,3.1131,1683,0
2012-02-10,3.1405,3.1956,3.1131,3.1956,2386,0
2012-02-13,3.2417,3.3149,3.2417,3.3059,8843,0
2012-02-14,3.3149,3.3149,3.3059,3.3059,614,0
2012-02-15,3.3059,3.4619,3.1681,3.1681,7514,0
2012-02-16,3.1681,3.2232,3.1038,3.1864,13010,0
2012-02-17,3.26,3.26,3.26,3.26,544,0
2012-02-21,3.26,3.3059,3.26,3.26,1852,0
2012-02-24,3.3059,3.3059,3.26,3.26,6415,0
2012-02-27,3.26,3.26,3.26,3.26,1443,0
2012-02-28,3.3149,3.3701,3.3149,3.3149,1306,0
2012-02-29,3.3515,3.5815,3.3515,3.4434,1588,0
2012-03-01,3.6547,3.6638,3.4434,3.5168,15952,0
2012-03-02,3.5354,3.5354,3.5354,3.5354,106,0
2012-03-05,3.6272,3.6272,3.6272,3.6272,653,0
2012-03-06,3.4895,3.6272,3.4895,3.6272,1808,0
2012-03-07,3.4619,3.563,3.4619,3.563,1377,0
2012-03-08,3.5815,3.6547,3.563,3.6547,2503,0
2012-03-13,3.6365,3.6365,3.572,3.5815,544,0
2012-03-14,3.5445,3.5445,3.5354,3.5354,1266,0
2012-03-15,3.6088,3.6088,3.6088,3.6088,286,0
2012-03-16,3.563,3.6732,3.563,3.6732,5206,0
2012-03-19,3.6365,3.6732,3.6365,3.6638,4101,0
2012-03-20,3.563,3.563,3.563,3.563,1145,0
2012-03-21,3.4068,3.5081,3.3978,3.4985,8069,0
2012-03-23,3.5815,3.5815,3.5815,3.5815,544,0
2012-03-26,3.4985,3.4985,3.4895,3.4895,2063,0
2012-03-27,3.572,3.5815,3.572,3.5815,2832,0
2012-03-28,3.5815,3.5815,3.563,3.5815,4043,0
2012-03-30,3.6272,3.6272,3.6272,3.6272,2366,0
2012-04-02,3.6272,3.6272,3.5815,3.5815,2694,0
2012-04-03,3.5815,3.6732,3.5815,3.5904,3347,0
2012-04-04,3.5998,3.6638,3.5998,3.6088,6087,0
2012-04-09,3.5904,3.5904,3.5815,3.5815,4523,0
2012-04-10,3.5538,3.5538,3.4985,3.5168,4901,0
2012-04-11,3.5354,3.5354,3.5354,3.5354,204,0
2012-04-12,3.4895,3.4895,3.4895,3.4895,449,0
2012-04-13,3.4985,3.6732,3.4985,3.5354,14818,0
2012-04-16,3.5538,3.5538,3.5538,3.5538,544,0
2012-04-17,3.6547,3.6732,3.6547,3.6638,3702,0
2012-04-19,3.6182,3.6182,3.6182,3.6182,326,0
2012-04-20,3.6732,3.6732,3.6732,3.6732,5380,0
2012-04-23,3.6088,3.6088,3.5168,3.5168,1198,0
2012-04-24,3.6272,3.6272,3.6272,3.6272,326,0
2012-04-25,3.6732,4.5915,3.6638,4.1874,30473,0
2012-04-26,4.1232,4.1599,3.9302,4.0955,8188,0
2012-04-27,4.1232,4.2425,4.1232,4.2425,6425,0
2012-04-30,4.2884,4.4538,4.2884,4.4078,5404,0
2012-05-01,4.4078,4.4538,4.3159,4.4538,14798,0
2012-05-02,4.472,4.9957,4.472,4.9494,10565,0
2012-05-03,5.2067,5.4177,4.9129,5.4177,15562,0
2012-05-04,5.3445,5.3445,5.0324,5.069,9401,0
2012-05-07,5.3168,5.3261,5.1425,5.3168,8648,0
2012-05-08,5.3261,5.5098,5.1057,5.17,4315,0
2012-05-09,5.3261,5.3352,5.2799,5.3352,2570,0
2012-05-10,5.3261,5.3261,5.2251,5.3261,1923,0
2012-05-11,5.1975,5.2799,5.17,5.17,1439,0
2012-05-14,5.1975,5.3261,5.1884,5.3261,6504,0
2012-05-15,5.4087,5.4177,5.3535,5.3535,11368,0
2012-05-16,5.5098,5.5098,5.2799,5.5098,25810,0
2012-05-17,5.5005,5.5005,5.1517,5.3445,2732,0
2012-05-18,5.2984,5.3719,5.2799,5.3077,12460,0
2012-05-21,5.3261,5.3261,5.0507,5.3077,10031,0
2012-05-22,5.3261,5.3261,5.3077,5.3261,2789,0
2012-05-23,5.3261,5.5005,5.2342,5.464,11000,0
2012-05-24,5.4546,5.4546,5.2342,5.3445,3073,0
2012-05-25,5.4823,5.5098,5.4455,5.464,30759,0
2012-05-29,5.5647,5.5647,5.4272,5.4272,6081,0
2012-05-30,5.3811,5.5005,5.3719,5.5005,4792,0
2012-05-31,5.4913,5.4913,5.3261,5.3535,2775,0
2012-06-01,5.2524,5.3535,5.2342,5.2342,5118,0
2012-06-04,5.1884,5.2799,5.1517,5.2799,1272,0
2012-06-05,5.2342,5.3629,5.2159,5.3629,2387,0
2012-06-06,5.2799,5.3719,5.2711,5.3352,5600,0
2012-06-07,5.3445,5.5098,5.3445,5.4272,2503,0
2012-06-08,5.4272,5.4272,5.4272,5.4272,164,0
2012-06-11,5.5098,5.5098,5.5098,5.5098,1011,0
2012-06-12,5.5098,5.5098,5.3261,5.3261,1743,0
2012-06-13,5.4177,5.4177,5.2524,5.2524,4027,0
2012-06-14,5.2342,5.2435,5.0507,5.069,9910,0
2012-06-15,5.1517,5.5098,5.0965,5.5098,2045,0
2012-06-18,5.4913,5.4913,5.1884,5.1884,2124,0
2012-06-19,5.464,5.4913,5.2342,5.2342,3377,0
2012-06-20,5.2799,5.5098,5.2799,5.2895,2611,0
2012-06-21,5.3995,5.4177,5.2799,5.3535,2501,0
2012-06-22,5.2984,6.428,5.1517,6.4098,24461,0
2012-06-25,6.0239,6.4098,5.8219,6.4098,28047,0
2012-06-26,6.428,6.428,6.0147,6.3821,18746,0
2012-06-27,6.3821,6.63,6.1159,6.6207,19159,0
2012-06-28,6.5474,6.5474,6.3362,6.428,5655,0
2012-06-29,6.4464,6.5565,6.2167,6.4186,4888,0
2012-07-02,6.3915,6.4186,6.235,6.2626,1852,0
2012-07-03,6.2719,6.6576,6.2719,6.6576,18542,0
2012-07-05,6.6576,6.6576,6.6117,6.6576,3702,0
2012-07-06,6.6576,7.2269,6.2078,6.4374,8557,0
2012-07-09,6.4648,7.3645,6.4648,7.2361,46317,0
2012-07-10,6.5197,7.1168,6.3546,6.6117,11212,0
2012-07-11,6.7033,6.8873,6.5565,6.6392,4155,0
2012-07-12,6.6576,6.7584,6.6392,6.7584,2383,0
2012-07-13,7.0691,7.0708,6.5778,6.979,4329,0
2012-07-16,6.9698,6.979,6.9331,6.979,7948,0
2012-07-17,7.0984,7.0984,6.8595,6.8872,13665,0
2012-07-18,6.8873,7.1168,6.8412,6.8618,16468,0
2012-07-19,6.9516,7.0709,5.666,7.0709,15282,0
2012-07-20,7.1168,7.1443,6.6117,6.8139,9693,0
2012-07-23,6.8139,6.8688,6.4098,6.6576,6061,0
2012-07-24,6.428,6.7493,6.4099,6.4099,2412,0
2012-07-25,6.428,6.7493,6.428,6.7493,24098,0
2012-07-26,6.6576,6.6576,6.5659,6.6117,7056,0
2012-07-27,6.4098,6.6484,6.4098,6.6392,2766,0
2012-07-30,6.7493,6.7493,6.7129,6.7401,6064,0
2012-07-31,6.731,6.7493,6.5206,6.5206,20339,0
2012-08-01,6.5013,6.8873,6.4098,6.5381,10711,0
2012-08-02,6.5197,6.5749,6.1983,6.5749,10327,0
2012-08-03,6.5843,6.63,6.079,6.4648,20303,0
2012-08-06,6.5843,6.5843,6.428,6.5565,8228,0
2012-08-07,6.6392,6.6392,6.428,6.428,293,0
2012-08-08,6.4648,6.5197,6.428,6.4739,2366,0
2012-08-09,6.6392,6.6392,6.428,6.4739,2287,0
2012-08-10,6.428,6.428,6.428,6.428,1079,0
2012-08-14,6.4739,6.4739,6.4739,6.4739,1089,0
2012-08-15,6.428,6.5565,6.428,6.5565,219,0
2012-08-16,6.3915,6.6206,6.3821,6.6206,914,0
2012-08-17,6.5381,6.5381,6.3821,6.4601,10631,0
2012-08-20,6.3821,6.4374,5.7945,6.4374,17515,0
2012-08-22,6.0239,6.5749,6.0239,6.4924,9670,0
2012-08-23,6.5474,6.5474,6.428,6.5381,8765,0
2012-08-24,6.4924,6.5659,6.4739,6.5659,13830,0
2012-08-27,6.5565,6.5565,6.2902,6.5565,3293,0
2012-08-28,6.5197,6.5197,6.5107,6.5107,1251,0
2012-08-29,6.4924,7.0709,6.4375,6.7129,13233,0
2012-08-31,6.7953,6.7953,6.3821,6.6026,8885,0
2012-09-04,6.5659,6.8595,6.5659,6.8595,7180,0
2012-09-05,6.7033,6.8688,6.5197,6.7493,6759,0
2012-09-06,6.7033,6.7033,6.0003,6.0003,664,0
2012-09-07,6.2626,6.2626,6.0606,6.1526,3430,0
2012-09-10,6.3762,6.3762,6.1893,6.1893,1585,0
2012-09-12,6.3362,6.5197,6.2167,6.4464,2669,0
2012-09-13,6.4374,6.6117,6.1893,6.3454,10265,0
2012-09-14,6.5843,6.6943,6.3915,6.428,1902,0
2012-09-17,6.5197,6.5197,6.5107,6.5107,436,0
2012-09-18,6.5197,6.5197,6.2167,6.2626,1487,0
2012-09-19,6.3915,6.6576,6.1974,6.6576,4381,0
2012-09-20,6.6576,6.6576,6.2445,6.428,6169,0
2012-09-21,6.3085,6.3085,6.3085,6.3085,1987,0
2012-09-24,6.3546,6.3546,6.3178,6.3178,1053,0
2012-09-25,6.2626,6.4463,6.079,6.4003,5305,0
2012-09-26,6.3362,6.6576,6.3085,6.4186,20043,0
2012-09-28,6.2626,6.2626,6.2626,6.2626,326,0
2012-10-01,6.5197,6.5197,6.2902,6.5197,3266,0
2012-10-02,6.4098,6.428,6.0883,6.125,1524,0
2012-10-03,6.2167,6.2445,6.1983,6.2445,525,0
2012-10-04,6.2078,6.2902,5.978,6.2902,7405,0
2012-10-05,6.2626,6.3454,6.0148,6.2534,4720,0
2012-10-08,6.1617,6.2902,6.0147,6.2902,3426,0
2012-10-09,6.2534,6.2719,6.2534,6.2719,763,0
2012-10-10,6.2902,6.2902,6.2902,6.2902,326,0
2012-10-11,6.235,6.2811,6.0973,6.2765,4435,0
2012-10-12,6.2902,6.3085,6.0606,6.0606,2342,0
2012-10-15,6.3546,6.3546,5.9691,6.1066,5804,0
2012-10-16,6.0422,6.171,5.9691,6.1526,3839,0
2012-10-17,6.171,6.171,6.024,6.024,3589,0
2012-10-18,6.0699,6.2445,6.0699,6.1484,13066,0
2012-10-19,6.1526,6.1526,5.6934,6.1342,17605,0
2012-10-23,5.8617,6.0331,5.8311,5.9872,5837,0
2012-10-24,6.1342,6.6576,5.868,6.6576,18842,0
2012-10-25,6.6576,6.6576,5.978,6.1983,1444,0
2012-10-26,6.6484,6.6484,6.4464,6.4464,1089,0
2012-10-31,6.6026,6.6117,6.5197,6.6117,14290,0
2012-11-01,6.6117,6.6207,6.1526,6.6117,20829,0
2012-11-02,6.5659,6.6117,5.9963,6.5659,39903,0
2012-11-05,6.5565,6.6576,6.5565,6.63,5105,0
2012-11-06,6.6576,6.6576,6.4648,6.5843,3990,0
2012-11-07,6.5843,6.5843,6.428,6.5749,2305,0
2012-11-08,6.5659,6.5843,6.5659,6.5843,1207,0
2012-11-09,6.6484,6.6484,6.1526,6.2445,7759,0
2012-11-12,6.428,6.4464,6.3085,6.4098,1575,0
2012-11-13,6.3408,6.6117,6.3408,6.4721,3438,0
2012-11-14,6.4186,6.5197,6.2445,6.4374,2148,0
2012-11-16,6.2167,6.4374,6.2167,6.428,2068,0
2012-11-20,6.2445,6.3915,6.2445,6.2445,7078,0
2012-11-21,6.3362,6.3362,6.2167,6.2167,2179,0
2012-11-23,6.2903,6.3821,6.2903,6.3731,2940,0
2012-11-26,6.2994,6.361,6.2902,6.2902,8033,0
2012-11-27,6.235,6.235,6.2167,6.2167,1088,0
2012-11-28,6.2168,6.3915,6.2167,6.2445,74176,0
2012-11-29,6.0606,6.2397,6.0606,6.1617,2832,0
2012-11-30,6.428,6.428,6.0797,6.1983,2618,0
2012-12-03,6.079,6.1435,6.0699,6.0699,6325,0
2012-12-04,6.1159,6.1159,6.0606,6.0606,3595,0
2012-12-05,6.1526,6.2167,6.0699,6.0699,7297,0
2012-12-06,6.0606,6.2445,6.0606,6.1983,5446,0
2012-12-07,6.1526,6.2167,6.0606,6.125,3812,0
2012-12-10,6.1526,6.3821,6.1526,6.2626,107312,0
2012-12-11,6.2626,6.2626,6.2626,6.2626,106,0
2012-12-12,6.2811,6.2811,6.0515,6.0973,8614,0
2012-12-13,6.0973,6.2078,6.0699,6.0699,3178,0
2012-12-14,5.9322,6.1893,5.9322,6.079,85835,0
2012-12-17,6.1617,6.171,6.0378,6.0378,4127,0
2012-12-18,5.9506,6.0332,5.9412,5.9963,8365,0
2012-12-19,5.9691,5.9872,5.9046,5.9872,4027,0
2012-12-20,6.1526,6.2261,6.125,6.2167,11520,0
2012-12-21,6.2167,6.3915,6.2078,6.2078,2776,0
2012-12-24,6.3546,6.3546,6.3546,6.3546,1089,0
2012-12-26,6.4004,6.4004,6.1167,6.3454,1885,0
2012-12-27,6.4004,6.4739,5.9412,6.1342,29384,0
2012-12-28,6.1526,6.1526,6.1526,6.1526,828,0
2012-12-31,6.3821,6.3821,5.9691,5.978,3222,0
2013-01-02,6.4185,6.4186,6.079,6.2618,2618,0
2013-01-03,6.1983,6.3362,6.1983,6.2167,4170,0
2013-01-07,6.2811,6.2811,6.1526,6.2811,5262,0
2013-01-08,6.3821,6.4185,6.3638,6.4098,3869,0
2013-01-09,6.2445,6.4464,6.2445,6.4464,9559,0
2013-01-11,6.4648,6.529,5.9595,6.0239,21319,0
2013-01-14,6.4739,6.4739,6.2445,6.2994,3846,0
2013-01-15,6.3085,6.3141,6.2445,6.2902,979,0
2013-01-16,6.3271,6.4186,6.2534,6.4186,2487,0
2013-01-17,6.1983,6.3362,6.1983,6.235,1852,0
2013-01-18,6.3271,6.3271,6.3271,6.3271,106,0
2013-01-22,6.3271,6.8506,6.3271,6.8228,10768,0
2013-01-23,6.5659,6.7033,6.5291,6.5659,3887,0
2013-01-24,6.7033,6.8873,6.7033,6.878,13172,0
2013-01-25,6.8873,6.9882,6.7953,6.7953,6535,0
2013-01-28,6.9974,7.1168,6.9974,7.1168,3380,0
2013-01-29,7.1901,7.1901,6.8874,6.8874,13933,0
2013-01-30,7.0157,7.0157,6.9331,6.9698,4737,0
2013-01-31,6.979,7.1352,6.979,7.0709,4683,0
2013-02-01,7.1534,7.1534,6.8963,6.8963,4354,0
2013-02-04,6.8963,6.979,6.8873,6.979,13788,0
2013-02-05,6.9421,6.979,6.8873,6.8874,4887,0
2013-02-06,6.9516,6.9516,6.9238,6.9516,871,0
2013-02-07,6.9516,6.9604,6.8963,6.9604,4066,0
2013-02-08,6.9882,6.9882,6.979,6.979,5989,0
2013-02-11,6.979,7.1074,6.9148,6.9421,5227,0
2013-02-12,6.979,6.979,6.9331,6.979,6265,0
2013-02-13,7.1809,7.1901,7.0709,7.1075,3106,0
2013-02-14,7.1809,7.3738,7.1809,7.328,7648,0
2013-02-15,7.2361,7.5071,7.2361,7.4381,7132,0
2013-02-19,7.383,7.5576,7.3646,7.4289,5664,0
2013-02-20,7.4289,7.53,7.3464,7.3645,6368,0
2013-02-21,7.3645,7.4289,7.1352,7.4012,7731,0
2013-02-22,7.3557,7.3557,7.1443,7.1626,6326,0
2013-02-25,7.1809,7.3739,7.1809,7.3002,3451,0
2013-02-26,7.3463,7.3463,7.3463,7.3463,544,0
2013-02-27,7.3463,7.53,7.3463,7.3748,11665,0
2013-02-28,7.5115,7.8053,7.5115,7.8053,9779,0
2013-03-01,7.8053,8.3933,7.8053,8.3933,5217,0
2013-03-04,8.3565,8.4116,8.3565,8.3565,7293,0
2013-03-05,8.3969,8.4942,8.228,8.3767,20181,0
2013-03-06,8.4207,8.4207,8.0544,8.3381,4027,0
2013-03-08,8.7698,8.7698,8.4483,8.4483,2536,0
2013-03-11,8.6869,8.7145,8.6869,8.7145,2157,0
2013-03-12,8.6777,8.7237,8.0817,8.1091,8135,0
2013-03-13,8.2462,8.2923,8.1082,8.2923,3921,0
2013-03-14,8.2739,8.586,8.2739,8.4207,2015,0
2013-03-15,8.4336,8.4336,8.3976,8.3976,3088,0
2013-03-18,8.4992,8.6094,8.1031,8.1857,4564,0
2013-03-19,8.3886,8.5174,8.2963,8.3517,868,0
2013-03-20,8.1399,8.5174,7.8635,8.1399,8592,0
2013-03-21,8.3606,8.4897,8.057,8.2411,5214,0
2013-03-22,7.9281,8.2687,7.9281,8.2687,218,0
2013-03-25,8.4251,8.4251,8.416,8.416,218,0
2013-03-26,8.4436,8.4436,8.3793,8.3793,218,0
2013-03-27,8.3793,8.3793,8.1583,8.1952,3463,0
2013-03-28,8.011,8.2687,7.8635,7.8635,5679,0
2013-04-01,7.845,7.8635,7.7347,7.7717,8825,0
2013-04-02,7.5966,7.5966,7.5966,7.5966,1303,0
2013-04-03,7.5966,7.8268,7.2569,7.3019,10822,0
2013-04-05,7.3573,7.8268,7.3573,7.5966,3205,0
2013-04-08,7.7808,7.7808,7.3941,7.6426,6437,0
2013-04-09,7.8268,7.8268,7.6886,7.7899,1436,0
2013-04-10,7.744,7.7484,7.4585,7.4769,2497,0
2013-04-11,7.7347,7.7347,7.5689,7.5871,3594,0
2013-04-12,7.6426,7.6426,7.6057,7.6242,903,0
2013-04-15,7.5596,7.7532,7.5322,7.744,2693,0
2013-04-17,7.7717,7.7717,7.5506,7.5506,2280,0
2013-04-18,7.6335,7.7623,7.6242,7.7623,1195,0
2013-04-19,7.7623,7.7623,7.6701,7.6771,4129,0
2013-04-22,7.7347,7.7347,7.6242,7.6242,1059,0
2013-04-23,7.7623,7.919,7.6886,7.7623,8153,0
2013-04-24,8.011,8.011,7.8362,7.9375,5593,0
2013-04-25,7.8267,7.8268,7.8267,7.8268,923,0
2013-04-26,7.8729,7.873,7.8268,7.8729,5899,0
2013-04-29,7.8268,8.057,7.8268,7.919,6636,0
2013-04-30,8.011,8.011,7.845,8.0017,5602,0
2013-05-01,7.845,7.9189,7.8268,7.9189,2154,0
2013-05-02,7.8268,8.1491,7.8268,8.1491,3373,0
2013-05-03,8.1215,8.149,7.8268,7.8268,6001,0
2013-05-06,7.707,7.7537,7.6793,7.6886,5417,0
2013-05-07,7.4676,7.7717,6.998,7.6701,9046,0
2013-05-08,7.6425,8.2988,7.1436,8.1416,7740,0
2013-05-09,8.271,8.271,8.1233,8.1471,4689,0
2013-05-10,7.6473,8.2155,7.6473,8.2155,3138,0
2013-05-13,7.6241,8.2155,7.4577,7.6055,4763,0
2013-05-14,7.5317,7.8456,7.5317,7.8087,3356,0
2013-05-15,7.7534,7.8087,7.5868,7.8087,3092,0
2013-05-16,7.8087,7.8087,7.5973,7.6241,862,0
2013-05-17,7.5593,8.0953,7.5593,7.6445,990,0
2013-05-20,7.6794,7.9012,7.6519,7.6982,4747,0
2013-05-21,8.0492,8.0492,7.8553,7.8553,1190,0
2013-05-23,7.8368,7.8368,7.5868,7.5868,948,0
2013-05-24,8.0213,8.0213,7.9753,7.9753,3740,0
2013-05-28,7.8368,8.01,7.6982,7.9475,4816,0
2013-05-29,7.6887,7.6887,7.6887,7.6887,540,0
2013-05-30,7.8553,7.8553,7.6887,7.7071,2488,0
2013-05-31,7.5046,7.5046,7.5046,7.5046,237,0
2013-06-03,7.4854,7.4855,7.4854,7.4855,1184,0
2013-06-04,7.4854,7.4854,7.4854,7.4854,267,0
2013-06-05,7.5407,7.8455,7.3932,7.3932,888,0
2013-06-07,7.4854,7.4854,7.4854,7.4854,106,0
2013-06-10,7.4854,7.8553,7.4361,7.4361,3544,0
2013-06-11,7.6241,7.7534,7.6241,7.7534,757,0
2013-06-12,7.439,7.4854,7.4205,7.4854,479,0
2013-06-13,7.5224,7.8183,7.4115,7.7995,8993,0
2013-06-14,7.7811,7.7811,7.7811,7.7811,106,0
2013-06-17,7.8087,7.8087,7.439,7.772,412,0
2013-06-18,7.439,7.7443,7.439,7.5592,6159,0
2013-06-19,7.7071,7.7071,7.4577,7.4577,1530,0
2013-06-20,7.7412,7.7412,7.439,7.439,659,0
2013-06-21,7.3931,7.3931,7.3838,7.3838,1308,0
2013-06-24,7.3469,7.3469,7.3189,7.3468,540,0
2013-06-25,7.1619,7.1619,6.5982,7.0232,11302,0
2013-06-26,7.0695,7.0695,7.0233,7.0233,217,0
2013-06-27,7.0973,7.2544,7.0973,7.2544,355,0
2013-06-28,7.1988,7.439,6.9773,7.0418,10198,0
2013-07-01,7.0049,7.0233,7.0049,7.0233,434,0
2013-07-03,6.9401,7.1619,6.9401,7.0787,4866,0
2013-07-05,7.125,7.125,7.0233,7.0881,2054,0
2013-07-08,7.1343,7.2707,7.1343,7.1785,2787,0
2013-07-09,7.2174,7.3651,7.2174,7.3651,4409,0
2013-07-10,7.3563,7.3652,7.1619,7.1619,3226,0
2013-07-11,7.1897,7.3652,7.1803,7.3563,12432,0
2013-07-12,7.3468,7.3468,7.3467,7.3467,972,0
2013-07-15,7.3931,7.4854,7.2082,7.2082,12948,0
2013-07-16,7.1804,7.1804,7.1804,7.1804,434,0
2013-07-17,7.2914,7.4301,7.2821,7.4301,2647,0
2013-07-19,7.4205,7.4854,7.4205,7.4577,14670,0
2013-07-22,7.4854,7.4854,7.31,7.4668,4978,0
2013-07-23,7.5029,7.5493,7.4631,7.5493,6168,0
2013-07-24,7.6055,7.6055,7.3005,7.4391,3674,0
2013-07-25,7.6241,7.6241,7.4854,7.4854,3858,0
2013-07-26,7.4668,7.4668,7.3005,7.31,7658,0
2013-07-29,7.3468,7.3468,7.3395,7.3395,932,0
2013-07-30,7.3468,7.3468,7.3005,7.3005,4728,0
2013-07-31,7.3749,7.3749,7.3285,7.3285,1524,0
2013-08-01,7.3378,7.3378,7.3285,7.3378,3685,0
2013-08-02,7.3378,7.3378,7.31,7.31,4531,0
2013-08-05,7.3655,7.4209,7.2806,7.4209,36599,0
2013-08-06,7.4209,7.4209,7.282,7.2821,4170,0
2013-08-07,7.319,7.4209,7.2859,7.4209,6355,0
2013-08-08,7.2821,7.2914,7.2079,7.2821,7292,0
2013-08-09,7.2914,7.4209,7.2914,7.4017,1921,0
2013-08-12,7.4209,7.4209,7.0223,7.0316,15178,0
2013-08-13,7.1243,7.3934,7.0593,7.3934,5635,0
2013-08-14,7.3749,7.384,7.0316,7.1429,9729,0
2013-08-16,7.319,7.319,7.0502,7.2357,4078,0
2013-08-19,7.319,7.3935,7.319,7.3935,1311,0
2013-08-20,7.3749,7.4025,7.3749,7.4025,1005,0
2013-08-21,7.412,7.412,7.1649,7.1649,3342,0
2013-08-22,7.3749,7.412,7.0503,7.4025,5525,0
2013-08-23,7.2821,7.4955,7.2821,7.4947,5693,0
2013-08-26,7.4393,7.4404,7.4393,7.4404,432,0
2013-08-27,7.4675,7.4675,7.461,7.4675,1645,0
2013-08-28,7.514,7.653,7.4585,7.5602,2616,0
2013-08-29,7.4584,7.5762,7.4584,7.5762,1617,0
2013-08-30,7.6067,7.746,7.5602,7.6903,7319,0
2013-09-03,7.6067,7.6623,7.6067,7.6623,1507,0
2013-09-04,7.6716,7.6716,7.6067,7.653,3910,0
2013-09-05,7.653,7.6716,7.653,7.653,729,0
2013-09-06,7.6623,7.6623,7.4209,7.6623,4869,0
2013-09-09,7.4675,7.4675,7.4209,7.4209,432,0
2013-09-10,7.4209,7.4675,7.4209,7.4675,647,0
2013-09-11,7.4209,7.5326,7.4209,7.4675,2425,0
2013-09-12,7.384,7.4344,7.384,7.4025,5874,0
2013-09-13,7.4769,7.6716,7.4209,7.514,5950,0
2013-09-16,7.514,7.514,7.0964,7.4675,18896,0
2013-09-17,7.412,7.412,7.1708,7.1708,1552,0
2013-09-18,7.412,7.412,7.1151,7.384,1294,0
2013-09-19,7.384,7.412,7.3749,7.3935,5777,0
2013-09-20,7.4209,7.4675,7.2357,7.4675,4702,0
2013-09-23,7.4209,7.4209,7.1429,7.1798,863,0
2013-09-24,7.2727,7.3378,7.2727,7.3285,8732,0
2013-09-25,7.4306,7.449,7.1429,7.3285,5928,0
2013-09-26,7.4025,7.4209,7.4025,7.412,3773,0
2013-09-27,7.3285,7.4209,7.2079,7.2079,4637,0
2013-09-30,7.2079,7.4209,7.2079,7.2079,1185,0
2013-10-01,7.1985,7.2079,7.1985,7.2079,538,0
2013-10-02,7.3285,7.3285,7.1429,7.1429,1941,0
2013-10-03,7.1429,7.1894,6.9946,7.1894,8946,0
2013-10-04,7.0593,7.2821,7.0132,7.2821,2045,0
2013-10-07,7.2357,7.2357,7.0502,7.0779,3558,0
2013-10-08,7.1798,7.1798,7.1798,7.1798,2157,0
2013-10-09,7.2821,7.2821,6.9109,7.2727,9162,0
2013-10-10,7.217,7.2821,7.1336,7.2821,2587,0
2013-10-15,7.2357,7.4209,7.2357,7.4209,1941,0
2013-10-16,7.4209,7.514,7.1798,7.3285,12182,0
2013-10-17,7.5511,7.5511,7.5511,7.5511,648,0
2013-10-18,7.5602,7.5602,7.5602,7.5602,106,0
2013-10-21,7.4209,7.5696,7.3285,7.5696,7116,0
2013-10-22,7.653,7.8387,7.1429,7.5417,59939,0
2013-10-23,7.4209,7.5417,7.3565,7.4955,12828,0
2013-10-24,7.4675,7.4675,6.9665,7.3285,49262,0
2013-10-25,7.3565,7.4675,7.3285,7.4209,20696,0
2013-10-28,7.514,7.6159,7.5046,7.6159,3127,0
2013-10-29,7.449,7.653,7.4209,7.4395,14552,0
2013-10-30,7.5004,7.668,7.5004,7.5936,4294,0
2013-10-31,7.6399,7.6399,7.5936,7.5936,10572,0
2013-11-01,7.5655,7.5841,7.5655,7.5841,1072,0
2013-11-04,7.6308,7.6308,7.4539,7.4539,24579,0
2013-11-05,7.5655,7.5655,7.5376,7.5469,1503,0
2013-11-06,7.5469,7.5936,7.3607,7.4539,5689,0
2013-11-07,7.4539,7.4724,7.3792,7.3792,3434,0
2013-11-08,7.3792,7.5841,7.3792,7.3885,13845,0
2013-11-11,7.4818,7.4818,7.4818,7.4818,321,0
2013-11-12,7.3885,7.6773,7.3885,7.5469,19858,0
2013-11-13,7.3607,7.5283,7.3607,7.4539,7835,0
2013-11-15,7.5469,7.5564,7.3885,7.4628,25008,0
2013-11-18,7.3792,7.4539,7.2394,7.4539,7082,0
2013-11-19,7.4165,7.4165,7.286,7.3327,4401,0
2013-11-20,7.3327,7.4628,7.3327,7.3419,3004,0
2013-11-21,7.2394,7.4548,7.2394,7.4539,1610,0
2013-11-22,7.4072,7.4539,7.4072,7.4539,3434,0
2013-11-26,7.4443,7.4539,7.4072,7.4072,5474,0
2013-11-27,7.4539,7.5004,7.4443,7.5004,10090,0
2013-11-29,7.5469,7.5469,7.4165,7.4165,1425,0
2013-12-02,7.4539,7.4539,7.3807,7.4072,3586,0
2013-12-03,7.3885,7.4909,7.3792,7.4909,2360,0
2013-12-04,7.3697,7.4539,7.3697,7.4072,1395,0
2013-12-05,7.4724,7.4724,7.4539,7.4539,7729,0
2013-12-06,7.4072,7.4072,7.2208,7.2487,7117,0
2013-12-10,7.3327,7.5376,7.3327,7.5096,45091,0
2013-12-11,7.5283,7.696,7.4724,7.4724,31755,0
2013-12-12,7.6399,7.6399,7.4724,7.4724,5044,0
2013-12-13,7.7053,7.7053,7.4539,7.6399,26189,0
2013-12-16,7.5936,7.6399,7.5936,7.6399,1072,0
2013-12-17,7.7146,7.7333,7.7146,7.7146,2037,0
2013-12-18,7.6399,7.7333,7.3232,7.4539,31232,0
2013-12-19,7.5096,7.5096,7.4539,7.4628,1837,0
2013-12-20,7.4818,7.696,7.4539,7.5936,22434,0
2013-12-23,7.4909,7.7707,7.4628,7.7146,18376,0
2013-12-24,7.696,7.7611,7.64,7.64,1396,0
2013-12-26,7.6399,7.696,7.4539,7.4539,13521,0
2013-12-27,7.5096,7.6867,7.3046,7.4909,19104,0
2013-12-30,7.4539,7.6213,7.3232,7.3327,13093,0
2013-12-31,7.4539,7.5841,7.3418,7.3418,9662,0
2014-01-02,7.3607,7.5468,7.3232,7.3697,2351,0
2014-01-03,7.4165,7.4354,7.4072,7.4165,987,0
2014-01-06,7.4072,7.4909,7.4072,7.4909,5120,0
2014-01-07,7.5376,7.5376,7.5376,7.5376,965,0
2014-01-08,7.4539,7.4539,7.2208,7.314,8302,0
2014-01-09,7.4539,7.519,7.4354,7.4539,11829,0
2014-01-10,7.5655,7.6399,7.5655,7.6399,11276,0
2014-01-13,7.668,7.8729,7.668,7.6867,11243,0
2014-01-14,7.8264,7.8264,7.7426,7.7798,1446,0
2014-01-15,7.8636,7.8636,7.8636,7.8636,106,0
2014-01-16,7.6867,7.8546,7.6867,7.8359,3329,0
2014-01-17,7.7519,7.8264,7.7519,7.8173,2791,0
2014-01-21,7.8173,7.8264,7.7239,7.8173,8003,0
2014-01-22,7.696,7.7333,7.6867,7.696,5366,0
2014-01-23,7.7053,7.7053,7.7053,7.7053,536,0
2014-01-24,7.696,7.8173,7.6399,7.696,9229,0
2014-01-27,7.6494,7.7053,7.6399,7.6399,3329,0
2014-01-28,7.6587,8.1898,7.6587,7.9196,10409,0
2014-01-29,7.9572,8.1424,7.9572,7.966,6260,0
2014-01-30,8.1804,8.1993,8.1526,8.1993,1180,0
2014-01-31,8.1061,8.1993,7.7708,7.8264,13203,0
2014-02-03,7.966,8.1433,7.9197,8.0407,4000,0
2014-02-04,8.0406,8.1617,7.9196,8.0688,18780,0
2014-02-05,8.1014,8.1423,7.83,8.0452,3046,0
2014-02-06,7.9518,7.9518,7.9518,7.9518,264,0
2014-02-07,7.9518,8.0172,7.9518,7.9985,8721,0
2014-02-10,7.9518,8.0919,7.9331,7.9985,5085,0
2014-02-11,7.8956,7.946,7.7756,7.7833,2351,0
2014-02-12,7.83,7.83,7.8113,7.8113,727,0
2014-02-13,7.8113,8.1845,7.8113,8.0639,22116,0
2014-02-14,8.0265,8.0452,7.9985,8.0452,3289,0
2014-02-18,8.0928,8.1854,8.0919,8.1707,3180,0
2014-02-19,8.1482,8.1854,8.1482,8.1854,498,0
2014-02-20,8.1389,8.4196,8.1389,8.2323,7930,0
2014-02-21,8.2323,8.2323,8.0919,8.0919,2763,0
2014-02-24,7.9704,8.2323,7.9704,8.2323,2291,0
2014-02-25,8.2323,8.2323,8.2323,8.2323,844,0
2014-02-26,8.1575,8.1668,8.1389,8.1389,1710,0
2014-02-28,7.9986,8.1014,7.9986,8.1014,1390,0
2014-03-03,8.1292,8.2323,8.087,8.2231,3212,0
2014-03-04,8.195,8.195,7.9518,8.093,6355,0
2014-03-05,8.1389,8.1482,8.0172,8.0172,10529,0
2014-03-06,8.0546,8.0798,8.0452,8.0639,3537,0
2014-03-07,8.1379,8.1379,8.1379,8.1379,1640,0
2014-03-10,8.1389,8.1389,7.9517,7.9518,8147,0
2014-03-11,8.133,8.1481,8.133,8.1481,387,0
2014-03-12,8.0732,8.0733,8.0359,8.0359,1424,0
2014-03-13,8.1221,8.1221,8.1201,8.1201,329,0
2014-03-14,8.0659,8.0659,7.9948,7.9985,1138,0
2014-03-18,8.0079,8.0546,7.8113,7.9985,9844,0
2014-03-19,7.9985,8.1482,7.8674,7.8956,8882,0
2014-03-20,7.961,8.0546,7.6803,7.7551,19300,0
2014-03-21,7.9049,8.0177,7.7646,7.7646,6348,0
2014-03-24,7.7366,7.8861,7.7366,7.8861,1115,0
2014-03-25,7.8771,7.942,7.718,7.718,8440,0
2014-03-26,7.6337,7.8487,7.6337,7.8113,4277,0
2014-03-28,7.8477,7.8477,7.7551,7.7646,6908,0
2014-03-31,7.7646,7.8113,7.6803,7.8113,7285,0
2014-04-01,7.8582,7.941,7.8582,7.941,2367,0
2014-04-02,7.9797,8.0323,7.9797,8.0265,7382,0
2014-04-03,7.8591,8.0452,7.8591,8.0452,7203,0
2014-04-04,8.0452,8.0826,8.0452,8.0826,1538,0
2014-04-07,7.9331,8.1854,7.9331,8.1854,4638,0
2014-04-08,8.1854,8.1854,8.1091,8.1091,936,0
2014-04-09,8.1389,8.1389,8.1389,8.1389,1341,0
2014-04-10,8.0826,8.1668,8.0079,8.0173,3212,0
2014-04-11,8.0079,8.0079,7.9985,7.9994,1427,0
2014-04-14,8.1668,8.1668,8.1014,8.1014,214,0
2014-04-15,8.036,8.0625,8.0359,8.0625,1667,0
2014-04-21,8.1854,8.1854,8.1482,8.1595,2302,0
2014-04-22,7.9234,8.0359,7.5497,7.7551,13797,0
2014-04-23,7.83,7.83,7.3904,7.5519,24337,0
2014-04-24,7.512,7.6244,7.4838,7.5768,4661,0
2014-04-25,7.4838,7.6803,7.2127,7.5777,38594,0
2014-04-28,7.5777,7.5777,7.3904,7.4838,2895,0
2014-04-29,7.4748,7.4838,7.3716,7.3716,1754,0
2014-04-30,7.4748,7.5777,7.372,7.4373,2668,0
2014-05-01,7.5309,7.5309,7.3436,7.4373,4287,0
2014-05-02,7.3905,7.5309,7.3164,7.3164,12935,0
2014-05-05,7.2688,7.671,7.2501,7.671,10981,0
2014-05-06,7.6243,7.6243,7.6243,7.6243,218,0
2014-05-07,7.643,7.6712,7.5208,7.5395,2884,0
2014-05-08,7.5208,7.5208,7.5208,7.5208,754,0
2014-05-09,7.5492,7.6148,7.5208,7.5961,6223,0
2014-05-12,7.528,7.5961,7.528,7.5961,2388,0
2014-05-13,7.5678,7.6149,7.5114,7.5208,14364,0
2014-05-14,7.5441,7.5441,7.5213,7.5213,324,0
2014-05-15,7.5118,7.5395,7.5114,7.5209,4361,0
2014-05-16,7.5304,7.5304,7.4969,7.4969,4894,0
2014-05-19,7.3704,7.474,7.3704,7.4268,8084,0
2014-05-20,7.4364,7.5865,7.4268,7.4456,2684,0
2014-05-21,7.5208,7.5208,7.5114,7.5208,8936,0
2014-05-22,7.5678,7.8783,7.5584,7.7466,10412,0
2014-05-23,7.7466,7.7466,7.7089,7.7089,3990,0
2014-05-27,7.5304,7.5678,7.5304,7.5395,14210,0
2014-05-28,7.5492,7.5492,7.5405,7.5492,717,0
2014-05-29,7.5492,7.6234,7.519,7.519,2395,0
2014-05-30,7.5395,7.5865,7.5395,7.5865,502,0
2014-06-02,7.7089,7.7089,7.5865,7.5865,1732,0
2014-06-03,7.5678,7.8028,7.5678,7.7089,10351,0
2014-06-04,7.7079,7.709,7.6618,7.709,13180,0
2014-06-05,7.7275,7.7275,7.5775,7.5775,429,0
2014-06-06,7.5584,7.7089,7.5576,7.7089,18881,0
2014-06-09,7.6055,7.6618,7.6055,7.6591,4794,0
2014-06-10,7.643,7.7745,7.643,7.6806,13828,0
2014-06-11,7.6901,7.6901,7.5678,7.6055,5868,0
2014-06-12,7.6055,7.6891,7.6055,7.6891,1283,0
2014-06-13,7.6148,7.6148,7.5492,7.5492,1297,0
2014-06-16,7.6055,7.6148,7.5776,7.6089,3015,0
2014-06-17,7.6055,7.8311,7.5549,7.8028,19030,0
2014-06-18,7.6148,7.6148,7.3799,7.5492,7849,0
2014-06-19,7.6524,7.7745,7.5775,7.6148,12162,0
2014-06-20,7.6618,7.7466,7.6618,7.7466,2524,0
2014-06-23,7.7558,7.7558,7.737,7.7466,3016,0
2014-06-24,7.7558,7.7558,7.7089,7.7185,8063,0
2014-06-25,7.7466,7.7558,7.737,7.737,4751,0
2014-06-26,7.6806,7.7089,7.5961,7.7089,30619,0
2014-06-27,7.7558,7.7558,7.7089,7.7558,4300,0
2014-06-30,7.784,7.8686,7.784,7.8686,1203,0
2014-07-01,7.9909,7.9909,7.5775,7.9437,9322,0
2014-07-02,7.897,8.0849,7.7558,7.7558,4573,0
2014-07-07,7.8028,7.9607,7.8028,7.8551,2548,0
2014-07-08,7.8593,7.8596,7.8499,7.8596,1559,0
2014-07-09,7.8499,7.8499,7.8499,7.8499,1274,0
2014-07-10,7.8499,7.9158,7.8028,7.8783,4154,0
2014-07-11,7.8499,7.9626,7.8404,7.9535,9682,0
2014-07-14,7.9909,8.0191,7.7653,7.9158,16017,0
2014-07-15,7.9722,7.9722,7.7653,7.8593,12724,0
2014-07-16,7.8215,7.897,7.8215,7.8499,3347,0
2014-07-17,7.8123,7.9909,7.784,7.897,2978,0
2014-07-21,7.8301,7.8301,7.8301,7.8301,173,0
2014-07-22,7.8404,7.8686,7.8028,7.8593,5316,0
2014-07-23,7.8028,7.8028,7.8028,7.8028,362,0
2014-07-24,7.897,7.897,7.8028,7.8404,1330,0
2014-07-25,7.8686,7.897,7.8686,7.897,2765,0
2014-07-28,7.9909,8.2166,7.9816,8.2166,14075,0
2014-07-29,8.0379,8.1791,8.0003,8.1791,1385,0
2014-07-30,8.0569,8.1696,8.0473,8.1696,1833,0
2014-07-31,8.1696,8.226,7.8028,8.0849,15453,0
2014-08-01,8.1979,8.1979,8.0003,8.0379,2552,0
2014-08-04,7.8216,7.8686,7.8216,7.8686,343,0
2014-08-05,7.8593,8.1883,7.8593,8.0098,2407,0
2014-08-06,8.057,8.1044,8.0287,8.0475,1753,0
2014-08-07,8.0475,8.0475,8.0287,8.0287,1698,0
2014-08-08,8.0287,8.1059,8.0287,8.0287,2782,0
2014-08-11,8.0287,8.0288,8.0287,8.0287,542,0
2014-08-12,8.0287,8.0665,8.0287,8.0287,1910,0
2014-08-13,7.9343,7.9343,7.9343,7.9343,233,0
2014-08-14,7.9815,8.1607,7.9532,8.0475,14670,0
2014-08-15,8.1704,8.1704,8.0758,8.1044,6289,0
2014-08-18,8.0758,8.1044,8.0758,8.0758,275,0
2014-08-19,8.1607,8.3781,8.1607,8.2647,5281,0
2014-08-20,8.3402,8.4064,8.1752,8.3876,5497,0
2014-08-21,8.397,8.397,8.397,8.397,339,0
2014-08-22,8.4064,8.5198,8.4064,8.501,3152,0
2014-08-25,8.3122,8.5198,8.3122,8.5198,10685,0
2014-08-26,8.4442,8.4914,8.3122,8.3122,7033,0
2014-08-29,8.3309,8.3309,8.3213,8.3213,1315,0
2014-09-02,8.3123,8.314,8.3122,8.3122,951,0
2014-09-03,8.3212,8.3585,8.3212,8.3585,846,0
2014-09-04,8.3591,8.43,8.3403,8.3403,901,0
2014-09-05,8.3688,8.3688,8.3688,8.3688,136,0
2014-09-08,8.3498,8.4725,8.1799,8.4252,6549,0
2014-09-09,7.9059,8.2647,7.9059,8.2647,2962,0
2014-09-10,8.2176,8.3261,8.2176,8.3212,15544,0
2014-09-11,8.3212,8.4347,8.3212,8.3403,2709,0
2014-09-12,8.3876,8.4442,8.3876,8.4442,5626,0
2014-09-15,8.4442,8.4442,8.3876,8.4158,1343,0
2014-09-16,8.4064,8.501,8.4064,8.501,1831,0
2014-09-17,8.3309,8.501,8.3309,8.501,390,0
2014-09-18,8.5103,8.5482,8.397,8.5387,11019,0
2014-09-19,8.6897,8.6897,8.5482,8.6425,2072,0
2014-09-22,8.5576,8.5836,8.5482,8.5836,972,0
2014-09-23,8.5254,8.5482,8.5254,8.5482,2143,0
2014-09-24,8.5198,8.559,8.501,8.501,1914,0
2014-09-25,8.5112,8.5112,8.5112,8.5112,1196,0
2014-09-26,8.5103,8.5293,8.501,8.501,1258,0
2014-09-29,8.5576,8.6331,8.5576,8.633,2118,0
2014-09-30,8.6425,8.6425,8.5293,8.5483,2168,0
2014-10-01,8.6425,8.6425,8.501,8.5056,3697,0
2014-10-03,8.4631,8.5243,8.4442,8.4536,5562,0
2014-10-06,8.4158,8.4725,8.4158,8.4442,636,0
2014-10-07,8.4347,8.5363,8.4347,8.501,956,0
2014-10-08,8.4252,8.4536,8.4064,8.4064,2828,0
2014-10-09,8.4347,8.4914,8.4064,8.4064,1813,0
2014-10-10,8.3664,8.3664,8.0297,8.0947,7359,0
2014-10-13,8.4064,8.4064,8.4063,8.4063,2248,0
2014-10-14,8.3024,8.4064,8.3024,8.4064,1226,0
2014-10-15,8.4536,8.4914,8.0476,8.463,4373,0
2014-10-16,8.0475,8.4536,8.0475,8.4536,1331,0
2014-10-17,8.4536,8.4914,8.1799,8.1799,4036,0
2014-10-20,8.2836,8.4536,8.2836,8.3592,3706,0
2014-10-22,8.4536,8.737,8.1233,8.737,8296,0
2014-10-23,8.6897,8.6897,8.3122,8.4252,5400,0
2014-10-24,8.501,8.6897,8.482,8.501,27536,0
2014-10-27,8.5011,8.5953,8.501,8.5766,21249,0
2014-10-28,8.5482,8.5955,8.5482,8.5954,6842,0
2014-10-29,8.5671,8.5678,8.501,8.5011,11761,0
2014-10-30,8.5482,8.6521,8.501,8.6521,40119,0
2014-10-31,8.737,8.737,8.501,8.501,6511,0
2014-11-03,8.567,8.7183,8.4158,8.501,155290,0
2014-11-04,8.4536,8.5483,8.3498,8.3781,24015,0
2014-11-05,8.4968,8.734,8.3258,8.3544,63222,0
2014-11-06,8.7151,8.7151,8.3544,8.3544,6167,0
2014-11-07,8.3544,8.5916,8.3544,8.4493,1636,0
2014-11-12,8.4968,8.5443,8.4968,8.5443,1409,0
2014-11-13,8.5158,8.5413,8.5158,8.5158,464,0
2014-11-14,8.5916,8.6678,8.4872,8.6488,5201,0
2014-11-17,8.6962,8.7151,8.6488,8.7151,1359,0
2014-11-18,8.5822,8.7151,8.5443,8.7151,16159,0
2014-11-19,8.7056,8.7815,8.6488,8.7287,4422,0
2014-11-20,8.7341,8.9049,8.7341,8.8196,8168,0
2014-11-21,8.8196,9.2092,8.8196,9.0942,11917,0
2014-11-24,9,9.0666,8.9904,9.0191,7410,0
2014-11-25,9.0191,9.0191,8.8386,9.0093,5055,0
2014-11-26,8.9715,9.1042,8.9715,9.1042,20024,0
2014-11-28,9.0191,9.0191,9.0093,9.0093,2001,0
2014-12-01,9.0094,9.0181,8.9239,9.0181,1641,0
2014-12-02,8.9715,9.0191,8.9715,9.0191,7929,0
2014-12-03,8.9336,8.9336,8.9336,8.9336,113,0
2014-12-04,8.9239,8.9239,8.8394,8.9239,4686,0
2014-12-05,8.9145,9.1139,8.9145,9.0191,9687,0
2014-12-08,9.0666,9.0666,8.8481,9.0093,5554,0
2014-12-09,9,9.0191,8.9239,9.0191,6411,0
2014-12-10,8.886,9,8.8481,8.8481,1020,0
2014-12-12,9,9,8.8965,8.962,2371,0
2014-12-15,8.9239,8.9239,8.8955,8.8956,1192,0
2014-12-16,8.9621,8.9714,8.924,8.9714,3294,0
2014-12-17,8.9621,8.9715,8.9335,8.9335,1025,0
2014-12-18,8.982,9.038,8.9715,9.037,4036,0
2014-12-19,8.9355,8.9355,8.829,8.829,3204,0
2014-12-22,8.8576,8.8904,8.8386,8.8485,1015,0
2014-12-23,8.886,8.886,8.8766,8.8766,481,0
2014-12-24,9.0093,9.0191,8.886,8.8955,11694,0
2014-12-26,9.038,9.038,8.886,8.8955,1506,0
2014-12-29,8.9429,8.9429,8.886,8.886,1898,0
2014-12-30,8.886,8.9715,8.829,8.829,4740,0
2014-12-31,8.8766,8.9347,8.8766,8.9239,1463,0
2015-01-05,8.9429,9,8.8766,8.8766,4236,0
2015-01-06,8.8766,8.9149,8.829,8.829,5392,0
2015-01-07,8.8766,8.9809,8.7151,8.867,4108,0
2015-01-08,8.9108,8.9776,8.9049,8.9222,8265,0
2015-01-09,8.8766,8.9393,8.8766,8.9393,1264,0
2015-01-12,8.9739,8.9971,8.8766,8.9904,3572,0
2015-01-13,8.9904,8.9904,8.9904,8.9904,142,0
2015-01-14,8.8576,8.8836,8.8576,8.8766,1817,0
2015-01-15,8.9562,8.9562,8.8766,8.8784,743,0
2015-01-20,8.9524,8.9524,8.8766,8.8766,2589,0
2015-01-21,8.923,8.9239,8.7151,8.829,5339,0
2015-01-22,8.9524,9.038,8.9524,9.0093,12353,0
2015-01-23,8.9239,8.9714,8.7911,8.8956,6722,0
2015-01-26,8.9239,9.0282,8.9239,8.9715,4299,0
2015-01-27,8.9715,9.038,8.9715,9.038,2729,0
2015-01-28,9,9.1607,8.9716,9.1607,9764,0
2015-01-29,8.9904,9.0855,8.9715,9.0855,1334,0
2015-01-30,9.1607,9.1993,8.9904,9.0473,3507,0
2015-02-02,9.0361,9.0361,9.0331,9.0331,658,0
2015-02-04,9.18,9.18,9.1475,9.157,2889,0
2015-02-05,9.138,9.138,9.1091,9.1091,1154,0
2015-02-06,9.0894,9.1188,9.0894,9.1071,1754,0
2015-02-09,9.0713,9.1091,9.0713,9.1091,484,0
2015-02-11,9.244,9.2989,9.1264,9.2718,3514,0
2015-02-12,9.298,9.298,9.298,9.298,389,0
2015-02-13,9.0904,9.2527,9.0904,9.2527,748,0
2015-02-17,9.2479,9.3381,9.2479,9.3381,5206,0
2015-02-18,9.2718,9.2718,9.244,9.244,220,0
2015-02-19,9.529,10.026,9.4433,9.939,9704,0
2015-02-20,9.949,10.016,9.597,10.016,3650,0
2015-02-23,9.996,10.016,9.949,9.959,4059,0
2015-02-24,9.825,9.825,9.662,9.691,1856,0
2015-02-25,9.873,9.873,9.653,9.776,1630,0
2015-02-27,9.768,9.768,9.691,9.691,1056,0
2015-03-02,9.758,10.016,9.758,10.016,10587,0
2015-03-03,10.016,10.244,10.016,10.112,4718,0
2015-03-04,10.14,10.253,10.016,10.253,1887,0
2015-03-05,10.253,10.493,10.253,10.493,6185,0
2015-03-06,10.493,10.493,10.158,10.463,2306,0
2015-03-09,10.121,10.322,10.073,10.322,1677,0
2015-03-10,10.407,10.493,10.331,10.493,12579,0
2015-03-11,10.453,10.453,10.207,10.207,1364,0
2015-03-12,10.378,10.378,10.244,10.244,1467,0
2015-03-13,10.273,10.273,10.244,10.244,1573,0
2015-03-16,10.378,10.378,10.378,10.378,525,0
2015-03-17,10.303,10.378,10.303,10.368,1364,0
2015-03-18,10.358,10.358,10.207,10.253,3458,0
2015-03-19,10.073,10.073,10.073,10.073,629,0
2015-03-20,10.063,10.445,10.054,10.417,2830,0
2015-03-23,10.417,10.473,10.417,10.473,1154,0
2015-03-24,10.493,10.703,10.473,10.493,5136,0
2015-03-25,10.684,10.731,10.417,10.417,3146,0
2015-03-26,10.453,10.453,10.453,10.453,105,0
2015-03-27,10.34,10.34,10.34,10.34,105,0
2015-03-30,10.303,10.303,10.216,10.216,735,0
2015-03-31,10.207,10.273,10.063,10.063,1157,0
2015-04-01,10.112,10.112,10.016,10.016,2515,0
2015-04-02,10.092,10.092,10.006,10.016,2202,0
2015-04-06,10.083,10.483,10.016,10.407,6081,0
2015-04-07,10.398,10.398,10.158,10.158,3114,0
2015-04-08,10.244,10.253,10.016,10.253,837,0
2015-04-09,10.253,10.253,10.026,10.026,659,0
2015-04-10,10.14,10.14,10.14,10.14,105,0
2015-04-13,10.045,10.14,9.996,9.996,2725,0
2015-04-14,10.006,10.016,9.919,9.919,2725,0
2015-04-15,9.959,10.063,9.919,10.016,20704,0
2015-04-16,10.13,10.14,10.121,10.13,2071,0
2015-04-17,10.197,10.453,10.197,10.303,1258,0
2015-04-20,10.322,10.322,10.016,10.016,2607,0
2015-04-21,10.235,10.482,10.235,10.482,3347,0
2015-04-22,10.112,10.158,10.063,10.158,902,0
2015-04-23,10.483,10.483,10.303,10.303,4822,0
2015-04-24,10.463,10.463,10.463,10.463,5513,0
2015-04-27,10.483,10.483,10.445,10.445,1154,0
2015-04-28,10.303,10.483,10.303,10.398,1518,0
2015-04-29,10.322,10.322,10.303,10.303,1887,0
2015-04-30,10.398,10.398,10.34,10.349,2098,0
2015-05-01,10.453,10.589,10.349,10.349,3668,0
2015-05-04,11.322,11.322,10.417,10.417,629,0
2015-05-05,10.435,10.445,10.349,10.445,3775,0
2015-05-06,10.445,10.445,10.312,10.312,968,0
2015-05-07,10.477,10.482,10.477,10.482,568,0
2015-05-08,10.322,10.349,10.303,10.349,1573,0
2015-05-11,10.349,10.349,10.312,10.312,837,0
2015-05-12,10.349,10.435,10.349,10.435,1298,0
2015-05-13,10.292,10.358,10.292,10.358,1251,0
2015-05-14,10.445,10.531,10.417,10.483,6366,0
2015-05-15,10.57,10.607,10.541,10.607,2401,0
2015-05-18,10.991,10.991,10.417,10.417,1489,0
2015-05-19,10.636,10.636,10.636,10.636,594,0
2015-05-20,10.714,10.915,10.714,10.762,4592,0
2015-05-21,10.762,10.762,10.762,10.762,314,0
2015-05-26,10.752,10.78,10.752,10.771,1721,0
2015-05-27,10.828,10.828,10.752,10.752,1251,0
2015-05-29,10.78,11.01,10.78,10.943,3026,0
2015-06-01,11.01,11.01,10.752,10.828,13351,0
2015-06-02,10.762,11.01,10.762,11.001,3463,0
2015-06-03,10.963,10.972,10.828,10.828,1670,0
2015-06-04,10.762,10.78,10.742,10.78,732,0
2015-06-05,10.963,11.01,10.866,10.982,940,0
2015-06-08,10.856,11.01,10.762,10.762,9809,0
2015-06-09,10.752,10.752,10.742,10.752,417,0
2015-06-10,10.752,10.78,10.732,10.78,5506,0
2015-06-11,10.398,10.905,10.398,10.742,522,0
2015-06-12,10.483,10.493,10.435,10.445,5947,0
2015-06-15,10.349,10.704,10.349,10.704,3548,0
2015-06-16,10.732,10.732,10.321,10.704,4801,0
2015-06-17,10.59,10.732,10.59,10.732,3026,0
2015-06-18,10.732,10.732,10.349,10.349,1251,0
2015-06-19,10.426,10.732,10.398,10.732,4801,0
2015-06-22,10.732,10.732,10.463,10.531,7305,0
2015-06-23,10.57,10.699,10.57,10.646,2750,0
2015-06-24,10.435,10.646,10.417,10.58,940,0
2015-06-25,10.636,10.636,10.636,10.636,1358,0
2015-06-26,10.453,10.483,10.417,10.417,1251,0
2015-06-29,10.417,10.417,10.302,10.302,5113,0
2015-06-30,10.139,10.493,10.139,10.148,1239,0
2015-07-01,10.349,10.78,10.167,10.224,17636,0
2015-07-02,10.119,10.302,10.119,10.272,5531,0
2015-07-06,10.253,10.253,10.206,10.206,417,0
2015-07-07,10.206,10.206,10.176,10.206,1670,0
2015-07-08,10.206,10.206,10.157,10.157,417,0
2015-07-09,10.119,10.157,10.119,10.157,417,0
2015-07-10,10.129,10.206,10.129,10.206,2921,0
2015-07-13,10.311,10.972,10.234,10.302,10957,0
2015-07-14,10.426,10.426,10.426,10.426,524,0
2015-07-15,10.445,10.636,10.398,10.398,1688,0
2015-07-16,10.57,10.57,10.253,10.253,3443,0
2015-07-20,10.196,10.196,10.157,10.157,1773,0
2015-07-21,10.302,10.34,10.302,10.34,1565,0
2015-07-22,10.302,10.321,10.061,10.061,1565,0
2015-07-23,10.176,10.176,10.176,10.176,314,0
2015-07-24,10.302,10.417,10.302,10.417,2296,0
2015-07-27,10.206,10.206,9.2756,9.677,44561,0
2015-07-28,11.01,11.01,10.033,10.541,4279,0
2015-07-30,10.541,10.541,10.253,10.541,2401,0
2015-07-31,10.541,10.925,10.282,10.79,1043,0
2015-08-03,10.551,10.551,10.541,10.551,3713,0
2015-08-04,10.368,10.551,10.368,10.551,732,0
2015-08-05,10.551,10.56,10.541,10.56,2609,0
2015-08-06,10.597,10.597,10.59,10.59,275,0
2015-08-07,10.626,10.626,10.541,10.541,833,0
2015-08-10,10.541,10.541,10.522,10.541,2296,0
2015-08-12,10.541,10.56,10.541,10.541,10957,0
2015-08-13,10.493,10.493,10.473,10.473,1358,0
2015-08-14,10.253,10.253,10.253,10.253,314,0
2015-08-17,10.253,10.426,10.253,10.321,2296,0
2015-08-18,10.311,10.321,10.253,10.253,9914,0
2015-08-20,10.426,10.426,10.349,10.349,626,0
2015-08-21,10.522,10.522,10.253,10.253,1460,0
2015-08-24,10.262,10.445,10.176,10.253,16065,0
2015-08-25,10.253,10.541,10.253,10.253,833,0
2015-08-26,10.302,10.541,10.206,10.541,3235,0
2015-08-27,10.493,10.493,10.33,10.445,1043,0
2015-08-28,10.493,10.493,10.215,10.234,2713,0
2015-08-31,10.224,10.253,10.224,10.224,1043,0
2015-09-01,10.224,10.253,10.157,10.206,3965,0
2015-09-02,10.302,10.302,10.157,10.157,2921,0
2015-09-03,10.302,10.302,10.157,10.176,2609,0
2015-09-04,10.206,10.206,10.157,10.157,1149,0
2015-09-08,10.167,10.206,9.649,9.879,9392,0
2015-09-09,9.957,9.957,9.822,9.842,5009,0
2015-09-10,9.822,10.157,9.2659,9.2756,8662,0
2015-09-11,9.1129,10.061,9.1129,9.505,13774,0
2015-09-14,9.593,9.697,9.4858,9.583,4696,0
2015-09-15,9.4948,9.87,9.4858,9.602,4174,0
2015-09-16,9.593,9.908,9.535,9.583,16487,0
2015-09-17,9.832,10.139,9.583,9.917,14862,0
2015-09-18,9.861,10.302,9.4858,9.984,71901,0
2015-09-21,10.129,10.272,9.64,9.967,6053,0
2015-09-22,9.917,10.224,9.697,9.697,2817,0
2015-09-23,9.822,10.196,9.822,9.974,1926,0
2015-09-24,10.139,10.139,10.09,10.11,932,0
2015-09-25,9.785,9.917,9.785,9.785,732,0
2015-09-28,9.649,9.822,9.583,9.775,4693,0
2015-09-29,9.736,9.822,9.736,9.785,3340,0
2015-09-30,9.87,10.253,9.803,9.842,4905,0
2015-10-01,9.822,9.822,9.822,9.822,3756,0
2015-10-02,9.822,9.822,9.583,9.668,3443,0
2015-10-05,9.583,9.755,9.583,9.707,1160,0
2015-10-06,9.736,9.736,9.727,9.727,1879,0
2015-10-07,10.004,10.004,9.583,9.612,5635,0
2015-10-08,9.612,9.687,9.574,9.583,3443,0
2015-10-09,9.717,9.717,9.535,9.535,5739,0
2015-10-12,9.583,9.64,9.583,9.593,1564,0
2015-10-13,9.649,9.727,9.64,9.649,3860,0
2015-10-14,9.793,9.793,9.677,9.677,417,0
2015-10-15,9.583,9.822,9.583,9.658,7200,0
2015-10-16,9.793,9.822,9.64,9.658,5844,0
2015-10-19,9.727,9.793,9.64,9.64,1874,0
2015-10-20,9.658,9.795,9.631,9.795,2409,0
2015-10-21,9.612,9.677,9.612,9.677,3860,0
2015-10-22,9.687,9.822,9.687,9.736,7409,0
2015-10-23,9.822,9.899,9.812,9.822,2817,0
2015-10-26,9.755,9.812,9.736,9.736,417,0
2015-10-27,9.967,10.597,9.967,10.551,28177,0
2015-10-28,10.531,10.714,10.463,10.493,7514,0
2015-10-29,10.59,10.636,10.176,10.57,8765,0
2015-10-30,10.196,10.541,10.061,10.388,1565,0
2015-11-02,10.388,10.59,10.253,10.398,18677,0
2015-11-03,10.541,10.732,10.311,10.435,11791,0
2015-11-04,10.541,10.541,10.282,10.282,1777,0
2015-11-05,10.463,10.915,10.311,10.915,13462,0
2015-11-06,11.01,11.01,10.617,10.685,5322,0
2015-11-09,10.685,10.685,10.311,10.311,3156,0
2015-11-10,10.729,10.845,10.479,10.594,2076,0
2015-11-12,10.941,10.941,10.528,10.594,3841,0
2015-11-13,10.643,10.643,10.363,10.413,2389,0
2015-11-16,10.363,10.547,10.363,10.547,520,0
2015-11-17,10.547,10.566,10.469,10.469,5087,0
2015-11-18,10.469,10.701,10.469,10.498,1453,0
2015-11-19,10.691,10.691,10.547,10.594,7684,0
2015-11-20,10.971,10.971,10.971,10.971,312,0
2015-11-23,10.749,10.807,10.749,10.807,1351,0
2015-11-24,10.739,10.854,10.691,10.739,9245,0
2015-11-25,10.894,10.894,10.663,10.663,1453,0
2015-11-27,10.739,11.028,10.739,11.028,2181,0
2015-11-30,11.057,11.057,10.663,10.759,3426,0
2015-12-01,11.025,11.025,10.864,10.931,16494,0
2015-12-02,10.99,11.076,10.99,11.009,9858,0
2015-12-03,11.076,11.076,10.874,10.943,2044,0
2015-12-04,11.028,11.028,10.874,10.874,312,0
2015-12-07,10.739,11.076,10.739,10.99,5918,0
2015-12-08,11.057,11.076,10.798,10.798,1313,0
2015-12-09,10.807,11.009,10.768,11.009,3634,0
2015-12-10,11.009,11.009,10.845,10.845,2076,0
2015-12-11,10.961,11.048,10.884,11.028,7578,0
2015-12-14,11.057,11.114,10.971,10.981,11190,0
2015-12-15,11.316,11.316,11.009,11.009,5503,0
2015-12-16,11.076,11.076,10.931,10.951,7786,0
2015-12-17,10.981,10.99,10.691,10.691,11317,0
2015-12-18,10.691,10.778,10.547,10.778,10279,0
2015-12-21,10.835,10.835,10.653,10.653,520,0
2015-12-22,10.537,10.643,10.45,10.643,9384,0
2015-12-28,10.691,10.908,10.691,10.711,9451,0
2015-12-29,10.643,10.643,10.643,10.643,607,0
2015-12-30,10.711,10.711,10.594,10.604,5009,0
2015-12-31,10.749,10.778,10.604,10.729,3434,0
2016-01-04,10.604,10.711,10.123,10.711,2746,0
2016-01-05,10.133,10.586,10.133,10.45,7456,0
2016-01-07,10.508,10.518,10.229,10.306,5506,0
2016-01-08,10.479,10.642,10.479,10.539,1972,0
2016-01-11,10.719,10.788,10.234,10.363,3503,0
2016-01-12,10.383,10.383,10.2,10.21,6817,0
2016-01-13,10.21,10.21,10.114,10.21,4562,0
2016-01-14,10.469,10.498,10.335,10.335,685,0
2016-01-15,9.911,9.94,9.709,9.795,7944,0
2016-01-19,9.873,10.133,9.863,9.92,6437,0
2016-01-20,9.92,9.92,9.632,9.729,16271,0
2016-01-21,9.869,9.869,9.869,9.869,208,0
2016-01-22,10.363,10.701,9.735,9.92,10377,0
2016-01-25,9.873,9.96,9.669,9.873,5993,0
2016-01-26,9.757,9.873,9.729,9.863,2399,0
2016-01-27,10.065,10.065,10.065,10.065,1037,0
2016-01-28,9.92,9.92,9.632,9.882,8774,0
2016-01-29,10.225,10.403,10.114,10.2,8314,0
2016-02-01,10.2,10.258,9.873,9.873,10385,0
2016-02-02,10.152,10.152,10.017,10.017,2793,0
2016-02-03,10.017,10.017,9.632,9.786,3814,0
2016-02-04,9.94,10.017,9.641,9.873,70070,0
2016-02-05,9.738,9.902,9.632,9.66,3426,0
2016-02-08,9.679,9.729,9.3821,9.565,7137,0
2016-02-09,9.66,9.709,9.536,9.704,18293,0
2016-02-10,9.792,9.792,9.645,9.768,2696,0
2016-02-11,9.709,9.762,9.636,9.684,2686,0
2016-02-12,9.655,10.217,9.655,9.85,8177,0
2016-02-16,9.684,9.984,9.684,9.984,3294,0
2016-02-17,9.82,10.024,9.743,10.014,9536,0
2016-02-18,9.704,9.974,9.684,9.974,2963,0
2016-02-19,9.974,10.13,9.926,9.984,1962,0
2016-02-22,9.888,9.998,9.888,9.984,971,0
2016-02-23,9.926,10.101,9.888,9.974,1806,0
2016-02-24,10.12,10.12,9.714,9.966,10103,0
2016-02-25,9.714,9.926,9.714,9.926,3343,0
2016-02-26,9.907,10.12,9.907,10.12,3225,0
2016-02-29,9.782,10.12,9.782,9.782,2882,0
2016-03-01,10.091,10.091,9.879,9.924,3700,0
2016-03-02,9.888,10.12,9.888,10.12,1350,0
2016-03-03,9.956,10.077,9.83,9.84,4415,0
2016-03-04,9.84,10.069,9.83,9.85,3557,0
2016-03-07,9.791,9.85,9.684,9.684,3458,0
2016-03-08,9.733,9.762,9.595,9.762,4060,0
2016-03-09,9.733,9.82,9.684,9.762,2387,0
2016-03-10,9.752,9.85,9.617,9.694,6802,0
2016-03-11,9.733,9.879,9.686,9.782,5090,0
2016-03-14,9.782,9.966,9.782,9.966,2180,0
2016-03-17,9.974,9.994,9.945,9.994,6615,0
2016-03-18,9.85,10.217,9.85,10.217,1542,0
2016-03-21,10.053,10.053,9.786,10.014,2172,0
2016-03-22,10.086,10.086,10.086,10.086,151,0
2016-03-23,10.044,10.044,10.004,10.044,4419,0
2016-03-24,10.412,10.44,10.412,10.44,2906,0
2016-03-28,10.174,10.208,9.879,9.879,4555,0
2016-03-29,10.169,10.653,9.956,10.653,2545,0
2016-03-30,10.304,10.556,10.295,10.324,1023,0
2016-03-31,10.342,10.458,9.974,9.984,1898,0
2016-04-01,10.169,10.169,9.946,9.946,1008,0
2016-04-04,9.966,10.053,9.946,10.053,517,0
2016-04-05,10.082,10.082,9.946,9.946,209,0
2016-04-07,9.916,9.966,9.879,9.888,752,0
2016-04-08,9.956,9.956,9.83,9.916,4814,0
2016-04-12,9.83,9.833,9.83,9.833,413,0
2016-04-13,9.926,9.974,9.926,9.926,6585,0
2016-04-14,9.966,10.024,9.966,9.984,3665,0
2016-04-15,9.879,9.879,9.879,9.879,338,0
2016-04-18,10.159,10.169,9.926,9.926,1665,0
2016-04-20,10.151,10.169,10.151,10.169,1443,0
2016-04-21,10.488,10.653,10.408,10.508,3139,0
2016-04-22,10.412,10.653,10.218,10.295,3878,0
2016-04-25,10.412,10.412,9.946,9.974,6430,0
2016-04-26,10.004,10.402,10.004,10.217,1342,0
2016-04-27,10.217,10.76,10.217,10.412,1997,0
2016-04-28,10.422,10.458,10.422,10.422,2219,0
2016-04-29,10.255,10.402,9.936,10.392,3268,0
2016-05-02,10.169,10.344,10.169,10.169,4139,0
2016-05-03,10.169,10.334,9.966,10.334,1704,0
2016-05-04,10.333,10.333,10.318,10.318,491,0
2016-05-06,10.334,10.334,10.334,10.334,2064,0
2016-05-09,10.334,10.334,10.169,10.169,5131,0
2016-05-10,10.217,10.295,10.169,10.169,4958,0
2016-05-12,10.261,10.304,10.227,10.227,2117,0
2016-05-13,10.305,10.305,10.227,10.227,4825,0
2016-05-16,10.227,10.315,10.178,10.237,7115,0
2016-05-17,10.227,10.305,10.227,10.237,570,0
2016-05-18,10.315,10.413,10.276,10.383,3902,0
2016-05-19,10.375,10.383,10.373,10.373,1951,0
2016-05-20,10.46,10.715,10.325,10.51,7756,0
2016-05-23,10.315,10.47,10.315,10.47,7905,0
2016-05-24,10.383,10.385,10.383,10.383,6980,0
2016-05-25,10.52,10.723,10.52,10.718,2153,0
2016-05-26,10.549,10.899,10.447,10.705,14580,0
2016-05-27,10.733,10.958,10.705,10.938,5978,0
2016-05-31,10.831,10.968,10.617,10.656,14218,0
2016-06-01,10.648,10.86,10.617,10.636,2183,0
2016-06-02,10.626,10.67,10.617,10.646,1886,0
2016-06-03,10.588,10.86,10.47,10.52,11884,0
2016-06-06,10.46,10.617,10.46,10.53,6926,0
2016-06-07,10.686,10.89,10.636,10.763,3800,0
2016-06-08,10.634,10.85,10.578,10.773,8088,0
2016-06-10,10.773,10.88,10.773,10.793,411,0
2016-06-13,10.773,10.773,10.568,10.568,3284,0
2016-06-15,10.705,10.714,10.578,10.578,1231,0
2016-06-17,10.695,10.695,10.695,10.695,266,0
2016-06-20,10.705,10.715,10.354,10.49,17017,0
2016-06-22,10.585,10.661,10.568,10.568,13522,0
2016-06-23,10.701,10.701,10.597,10.597,1540,0
2016-06-24,10.558,10.558,10.5,10.5,3583,0
2016-06-27,10.442,10.656,10.403,10.656,2559,0
2016-06-29,10.354,10.705,10.354,10.549,10088,0
2016-06-30,10.763,10.763,10.588,10.588,1944,0
2016-07-01,10.423,10.733,10.423,10.539,1780,0
2016-07-05,10.676,10.676,10.676,10.676,206,0
2016-07-08,10.49,10.588,10.413,10.413,3201,0
2016-07-11,10.363,10.686,10.363,10.51,10267,0
2016-07-12,10.567,10.568,10.363,10.51,24414,0
2016-07-13,10.476,10.48,10.476,10.48,206,0
2016-07-14,10.423,10.86,10.423,10.48,20632,0
2016-07-15,10.607,10.607,10.52,10.568,1756,0
2016-07-18,10.811,10.811,10.617,10.626,1335,0
2016-07-20,10.556,10.626,10.555,10.626,2363,0
2016-07-21,10.656,10.723,10.568,10.723,1231,0
2016-07-22,10.85,11.047,10.783,11.026,11969,0
2016-07-26,11.136,11.298,11.094,11.133,13019,0
2016-07-27,11.007,11.108,10.909,11.007,3711,0
2016-07-28,11.068,11.068,11.068,11.068,206,0
2016-07-29,11.143,11.143,10.958,10.958,825,0
2016-08-01,10.909,11.163,10.909,11.036,4928,0
2016-08-02,11.191,11.289,11.007,11.084,9364,0
2016-08-03,11.055,11.239,11.055,11.201,1946,0
2016-08-04,11.221,11.562,11.153,11.201,7846,0
2016-08-05,11.327,11.346,11.153,11.289,7525,0
2016-08-09,11.182,11.182,11.182,11.182,171,0
2016-08-12,11.123,11.308,11.123,11.308,205,0
2016-08-15,11.123,11.308,11.123,11.251,11486,0
2016-08-16,11.152,11.319,11.152,11.261,3916,0
2016-08-17,11.37,11.37,11.37,11.37,111,0
2016-08-18,11.174,11.192,11.113,11.172,18701,0
2016-08-19,11.163,11.163,11.163,11.163,1838,0
2016-08-22,11.113,11.113,11.113,11.113,349,0
2016-08-23,11.163,11.163,11.153,11.153,816,0
2016-08-24,11.245,11.245,11.128,11.153,1891,0
2016-08-25,11.153,11.251,11.153,11.172,9935,0
2016-08-26,11.261,11.751,11.261,11.751,7908,0
2016-08-29,11.751,11.761,11.751,11.761,4698,0
2016-08-30,11.896,12.629,11.896,11.936,10158,0
2016-08-31,12.082,12.768,12.082,12.24,6971,0
2016-09-01,12.053,12.232,12.053,12.073,5604,0
2016-09-02,12.23,12.298,12.053,12.053,7041,0
2016-09-06,12.082,12.24,12.063,12.063,3785,0
2016-09-07,12.18,12.18,12.151,12.18,1736,0
2016-09-08,12.073,12.162,12.053,12.141,1225,0
2016-09-09,12.16,12.177,11.817,12.079,9573,0
2016-09-12,12.043,12.043,11.847,11.847,5601,0
2016-09-13,11.857,12.043,11.857,11.946,3641,0
2016-09-14,11.877,11.975,11.877,11.975,2202,0
2016-09-15,11.896,11.996,11.896,11.995,826,0
2016-09-16,11.955,12.504,11.946,12.504,3359,0
2016-09-19,12.356,12.356,12.23,12.269,3949,0
2016-09-20,12.269,12.269,11.956,11.956,2984,0
2016-09-21,12.092,12.26,12.005,12.053,7822,0
2016-09-22,12.198,12.23,11.946,11.946,9755,0
2016-09-23,11.975,12.401,11.975,12.338,8045,0
2016-09-26,12.22,12.533,12.22,12.533,4595,0
2016-09-27,12.535,12.535,12.435,12.435,3200,0
2016-09-28,12.417,12.504,12.269,12.269,3604,0
2016-10-03,12.562,12.581,12.46,12.46,511,0
2016-10-04,12.405,12.582,12.405,12.511,2479,0
2016-10-05,12.435,12.586,12.435,12.572,760,0
2016-10-07,12.485,12.504,12.485,12.485,5106,0
2016-10-11,12.73,12.73,12.328,12.328,6282,0
2016-10-12,12.304,12.304,12.304,12.304,168,0
2016-10-13,12.2,12.301,12.19,12.24,1344,0
2016-10-14,12.379,12.379,12.379,12.379,205,0
2016-10-17,12.448,12.448,12.395,12.425,1941,0
2016-10-18,12.484,12.485,12.24,12.26,1977,0
2016-10-19,12.24,12.24,12.092,12.19,3810,0
2016-10-21,12.425,12.73,12.421,12.45,7532,0
2016-10-24,12.675,12.675,12.015,12.24,3031,0
2016-10-25,12.528,12.528,12.005,12.141,5215,0
2016-10-26,12.19,12.974,12.19,12.485,38906,0
2016-10-27,12.602,12.974,12.435,12.63,55831,0
2016-10-28,12.347,12.347,12.347,12.347,1531,0
2016-10-31,12.435,12.504,12.24,12.504,4813,0
2016-11-01,12.504,12.7,12.504,12.542,4587,0
2016-11-02,12.24,12.285,12.24,12.24,885,0
2016-11-04,12.485,12.485,12.24,12.24,2337,0
2016-11-07,12.337,12.475,12.337,12.445,3210,0
2016-11-08,12.322,12.43,12.322,12.42,12016,0
2016-11-09,12.472,12.597,12.472,12.588,8771,0
2016-11-10,12.577,12.598,12.45,12.597,5897,0
2016-11-11,12.571,12.891,12.571,12.755,2620,0
2016-11-14,12.892,13.001,12.854,12.991,4765,0
2016-11-15,13.05,13.1,13.011,13.011,2367,0
2016-11-16,13.188,14.468,13.188,13.798,8839,0
2016-11-17,13.759,13.779,13.759,13.779,7752,0
2016-11-18,13.779,13.975,13.779,13.907,17003,0
2016-11-21,13.867,14.394,13.867,14.099,7663,0
2016-11-22,14.222,14.54,14.163,14.54,2554,0
2016-11-23,14.29,14.565,13.798,14.294,4180,0
2016-11-25,14.468,14.754,14.468,14.754,2393,0
2016-11-28,14.448,14.513,14.005,14.054,6235,0
2016-11-29,13.942,14.034,13.779,14.025,10170,0
2016-11-30,13.817,14.242,13.69,13.907,4597,0
2016-12-01,14.279,14.279,13.887,13.907,2888,0
2016-12-02,13.739,13.966,13.7,13.709,3666,0
2016-12-05,14.418,14.517,13.779,14.508,13210,0
2016-12-06,14.508,16.426,14.379,15.747,42255,0
2016-12-07,15.462,15.747,15.462,15.747,16836,0
2016-12-08,15.698,15.698,15.372,15.678,11180,0
2016-12-09,15.343,15.511,14.831,14.861,8630,0
2016-12-12,14.861,14.97,14.083,14.94,10838,0
2016-12-13,14.714,15.452,14.526,15.294,12049,0
2016-12-14,14.871,15.452,14.795,15.442,7885,0
2016-12-15,15.156,15.452,14.545,15.058,13620,0
2016-12-16,15.138,15.138,14.782,14.97,69785,0
2016-12-19,15.256,15.746,15.136,15.648,8180,0
2016-12-20,15.628,17.276,15.628,16.583,17142,0
2016-12-21,16.899,18.148,16.141,16.711,50084,0
2016-12-22,16.731,16.731,15.843,16.317,4677,0
2016-12-23,16.051,16.239,16.051,16.239,612,0
2016-12-27,16.317,16.317,15.156,15.658,29310,0
2016-12-28,15.206,15.633,14.96,15.304,8492,0
2016-12-29,15.153,15.53,15.153,15.53,1796,0
2016-12-30,15.776,15.974,15.55,15.796,4995,0
2017-01-03,15.737,15.873,15.599,15.678,5152,0
2017-01-04,15.55,15.618,14.458,15.618,7121,0
2017-01-05,15.52,15.747,15.402,15.412,2044,0
2017-01-06,15.402,15.747,14.212,15.392,17182,0
2017-01-09,15.107,15.412,14.96,15.265,14413,0
2017-01-10,15.714,15.718,15.472,15.718,545,0
2017-01-11,15.067,15.698,15.067,15.698,2673,0
2017-01-12,15.589,15.589,15.402,15.442,1794,0
2017-01-13,15.452,15.648,15.442,15.648,1177,0
2017-01-17,15.501,15.733,15.501,15.698,7488,0
2017-01-18,15.56,15.56,14.359,14.517,67635,0
2017-01-19,14.517,15.638,14.517,14.714,11998,0
2017-01-20,15.097,16.229,15.097,16.229,36627,0
2017-01-23,15.757,16.49,15.757,15.944,10738,0
2017-01-24,16.032,17.652,16.032,17.025,26166,0
2017-01-25,17.137,17.371,16.721,17.371,21576,0
2017-01-26,17.557,17.605,16.77,17.233,7575,0
2017-01-27,17.42,17.42,17.103,17.271,3258,0
2017-01-30,17.291,17.396,17.209,17.351,3523,0
2017-01-31,17.322,17.696,17.322,17.47,8002,0
2017-02-01,17.456,17.657,17.44,17.657,6081,0
2017-02-02,17.657,18.188,17.42,18.109,30907,0
2017-02-03,17.726,18.681,17.726,18.542,20851,0
2017-02-06,18.63,20.422,17.783,17.912,16316,0
2017-02-07,18.059,18.059,17.371,17.637,9822,0
2017-02-08,17.731,18.376,17.731,18.376,28287,0
2017-02-09,18.363,18.639,18.126,18.51,7472,0
2017-02-10,18.55,18.731,18.283,18.51,3786,0
2017-02-13,18.688,18.73,17.532,17.532,5186,0
2017-02-14,17.484,18.214,17.484,17.769,5350,0
2017-02-15,18.253,18.253,17.632,17.632,5152,0
2017-02-16,17.602,18.263,17.602,18.253,4003,0
2017-02-17,17.928,18.175,17.928,18.076,1107,0
2017-02-21,18.224,18.272,18.005,18.076,6252,0
2017-02-22,18.126,18.244,17.844,18.175,1470,0
2017-02-23,18.187,18.187,18.171,18.171,727,0
2017-02-24,17.889,18.235,17.779,17.789,6952,0
2017-02-27,18.026,18.126,17.878,18.126,2191,0
2017-02-28,18.046,18.096,17.681,17.731,5871,0
2017-03-01,18.016,18.016,17.74,17.779,9680,0
2017-03-02,17.681,17.764,17.532,17.764,2892,0
2017-03-03,17.656,17.968,17.656,17.898,18762,0
2017-03-06,17.898,17.898,17.721,17.759,8461,0
2017-03-07,17.851,17.879,17.801,17.801,1387,0
2017-03-08,17.799,17.799,17.698,17.698,509,0
2017-03-09,17.582,17.741,17.532,17.582,6356,0
2017-03-10,17.632,17.743,17.464,17.464,2713,0
2017-03-13,17.494,17.503,17.494,17.494,417,0
2017-03-15,17.532,17.532,17.295,17.295,2602,0
2017-03-16,17.295,17.685,17.285,17.671,27696,0
2017-03-17,17.532,17.632,17.285,17.532,47926,0
2017-03-20,17.415,17.582,17.345,17.415,5693,0
2017-03-21,17.532,17.542,16.457,16.654,19099,0
2017-03-22,16.496,16.782,16.457,16.554,7149,0
2017-03-23,16.437,16.698,15.903,15.903,8310,0
2017-03-24,15.774,16.427,15.774,16.417,3812,0
2017-03-27,16.426,16.506,16.417,16.506,3051,0
2017-03-28,16.317,16.564,16.317,16.327,7931,0
2017-03-29,16.298,16.664,15.804,16.664,32298,0
2017-03-30,16.791,17.187,16.604,16.654,53305,0
2017-03-31,16.417,16.664,16.397,16.515,11082,0
2017-04-03,16.544,16.644,16.417,16.417,6569,0
2017-04-04,16.544,16.554,16.298,16.298,6072,0
2017-04-05,15.953,16.782,15.953,16.654,68013,0
2017-04-06,16.694,16.782,16.055,16.674,58448,0
2017-04-07,16.613,16.791,16.613,16.753,5050,0
2017-04-10,16.831,16.841,16.791,16.831,3544,0
2017-04-11,16.791,16.99,16.791,16.801,1987,0
2017-04-12,17,17,16.901,16.98,1442,0
2017-04-13,16.821,16.821,16.821,16.821,159,0
2017-04-17,16.931,17.316,16.931,17.265,4418,0
2017-04-18,17.484,17.484,17.295,17.335,1599,0
2017-04-19,17.494,17.494,17.434,17.434,913,0
2017-04-20,17.484,17.484,17.313,17.459,6743,0
2017-04-21,17.434,17.532,17.385,17.532,18486,0
2017-04-24,17.532,17.632,17.484,17.552,11100,0
2017-04-25,17.552,17.582,17.227,17.265,12414,0
2017-04-26,17.259,17.503,17.259,17.415,3406,0
2017-04-27,17.532,17.595,17.098,17.375,3503,0
2017-04-28,17.365,17.424,17.019,17.087,7698,0
2017-05-01,17.148,17.503,16.96,17.207,10829,0
2017-05-02,17.187,17.335,17.187,17.335,7059,0
2017-05-03,17.265,17.265,17.168,17.168,1034,0
2017-05-04,17.187,17.187,17.138,17.138,2973,0
2017-05-05,17.355,17.505,17.285,17.285,5774,0
2017-05-08,17.285,17.385,17.285,17.365,1585,0
2017-05-09,16.841,16.866,16.816,16.816,762,0
2017-05-10,16.971,17.387,16.961,17.345,2480,0
2017-05-11,17.504,17.579,17.357,17.357,2392,0
2017-05-12,17.135,17.136,17.094,17.136,1345,0
2017-05-15,16.961,17.173,16.901,17.139,3848,0
2017-05-16,17.277,17.277,17.059,17.099,2106,0
2017-05-17,17.089,17.089,16.891,17.048,1852,0
2017-05-18,17.039,17.065,17.039,17.065,1660,0
2017-05-19,17.049,17.059,17.049,17.059,366,0
2017-05-22,17.109,17.249,16.971,16.971,1900,0
2017-05-23,16.971,16.981,16.861,16.945,5248,0
2017-05-24,17.179,17.179,17.033,17.108,1139,0
2017-05-25,17.129,17.307,17.129,17.209,2789,0
2017-05-26,17.239,17.357,17.189,17.337,5299,0
2017-05-30,17.287,17.357,17.287,17.357,227,0
2017-05-31,17.159,17.317,17.097,17.097,2627,0
2017-06-01,16.871,17.099,16.871,16.871,4593,0
2017-06-02,17.078,17.079,17.02,17.039,4750,0
2017-06-05,17.001,17.001,16.811,16.821,4342,0
2017-06-06,17.015,17.036,16.861,16.911,1355,0
2017-06-07,16.911,16.911,16.791,16.791,4795,0
2017-06-08,16.713,16.762,16.633,16.762,1417,0
2017-06-09,16.613,16.911,16.613,16.891,11996,0
2017-06-12,16.835,16.911,16.613,16.891,12889,0
2017-06-13,16.901,16.901,16.838,16.861,3513,0
2017-06-14,16.861,16.911,16.833,16.911,6879,0
2017-06-15,16.861,17.098,16.861,16.941,2520,0
2017-06-16,17.084,17.109,17.084,17.089,1179,0
2017-06-19,17.16,17.16,17.074,17.089,963,0
2017-06-20,16.996,17.079,16.861,16.861,2894,0
2017-06-21,16.921,17.059,16.921,17.059,2882,0
2017-06-22,17.008,17.008,16.831,16.831,4082,0
2017-06-23,16.861,16.861,16.633,16.633,1563,0
2017-06-26,16.614,16.755,16.613,16.613,2172,0
2017-06-27,16.713,16.785,16.306,16.465,15827,0
2017-06-28,16.569,16.569,16.569,16.569,1317,0
2017-06-29,16.861,16.901,16.663,16.663,11418,0
2017-06-30,16.465,16.861,16.465,16.713,8122,0
2017-07-03,16.713,17.059,16.713,16.791,15347,0
2017-07-05,16.851,16.911,16.563,16.811,5490,0
2017-07-06,16.603,16.791,16.603,16.623,1322,0
2017-07-07,16.782,16.782,16.524,16.524,5302,0
2017-07-10,16.653,16.785,16.534,16.723,1740,0
2017-07-11,16.673,16.723,16.593,16.593,1457,0
2017-07-12,16.583,16.758,16.563,16.563,2560,0
2017-07-13,16.699,16.718,16.693,16.713,2746,0
2017-07-14,16.564,16.703,16.564,16.703,5033,0
2017-07-17,16.693,16.762,16.693,16.762,3322,0
2017-07-18,16.825,16.825,16.811,16.821,481,0
2017-07-19,16.791,16.851,16.583,16.772,3004,0
2017-07-20,16.851,16.951,16.851,16.951,3596,0
2017-07-21,17.01,17.577,17.01,17.487,22150,0
2017-07-24,17.287,17.497,17.287,17.477,3466,0
2017-07-25,17.545,17.695,17.239,17.239,3945,0
2017-07-26,17.457,17.457,17.457,17.457,113,0
2017-07-31,17.277,17.515,17.149,17.149,1212,0
2017-08-01,17.457,17.457,17.089,17.447,1743,0
2017-08-02,16.94,17.307,16.911,17.307,2892,0
2017-08-03,17.179,17.179,17.109,17.109,2154,0
2017-08-04,17.01,17.01,17.01,17.01,221,0
2017-08-07,16.871,16.871,16.861,16.861,1834,0
2017-08-08,16.821,16.871,16.514,16.663,11647,0
2017-08-09,16.622,16.727,16.622,16.727,1740,0
2017-08-10,16.553,16.573,16.553,16.573,1003,0
2017-08-11,16.484,16.484,16.484,16.484,1384,0
2017-08-14,16.45,16.494,16.45,16.454,770,0
2017-08-15,16.424,16.424,16.424,16.424,401,0
2017-08-16,16.439,16.439,16.439,16.439,104,0
2017-08-17,16.445,16.445,16.434,16.434,649,0
2017-08-18,16.424,16.484,16.424,16.484,542,0
2017-08-21,16.328,16.328,16.294,16.294,1409,0
2017-08-22,16.304,16.474,16.294,16.294,3711,0
2017-08-23,16.314,16.314,16.314,16.314,105,0
2017-08-24,16.294,16.294,16.294,16.294,618,0
2017-08-25,16.484,16.484,16.185,16.454,2852,0
2017-08-28,16.424,16.535,16.371,16.464,4311,0
2017-08-29,16.235,16.284,16.235,16.284,1848,0
2017-08-30,16.245,16.454,16.245,16.344,754,0
2017-08-31,16.311,16.583,16.304,16.444,3975,0
2017-09-01,16.583,16.583,16.583,16.583,741,0
2017-09-05,16.444,16.444,16.274,16.274,2418,0
2017-09-06,16.235,16.235,16.055,16.165,6901,0
2017-09-07,16.216,16.216,15.986,16.035,3914,0
2017-09-08,16.154,16.154,15.996,15.996,2198,0
2017-09-11,15.936,16.932,15.547,16.902,8504,0
2017-09-12,16.284,16.354,16.195,16.334,1683,0
2017-09-13,16.459,17.101,16.434,16.434,8329,0
2017-09-14,15.986,16.623,15.986,16.374,1921,0
2017-09-15,16.006,16.932,15.986,16.932,7403,0
2017-09-18,16.743,16.932,16.733,16.851,5682,0
2017-09-19,16.294,16.758,16.294,16.758,1007,0
2017-09-20,16.593,16.802,16.593,16.802,1034,0
2017-09-21,16.892,16.892,16.882,16.882,1406,0
2017-09-22,16.912,16.912,16.912,16.912,143,0
2017-09-25,16.691,16.922,16.683,16.812,4783,0
2017-09-26,16.922,16.922,16.474,16.721,8473,0
2017-09-27,16.792,16.792,16.683,16.733,5712,0
2017-09-28,16.713,16.932,16.713,16.822,9749,0
2017-09-29,16.822,17.49,16.822,17.091,8431,0
2017-10-02,17.091,17.131,16.852,16.868,2106,0
2017-10-03,16.914,16.92,16.543,16.583,3318,0
2017-10-04,16.553,16.563,16.533,16.533,5117,0
2017-10-05,16.952,17.013,16.952,16.962,5409,0
2017-10-06,16.882,16.932,16.882,16.932,368,0
2017-10-09,16.812,17.021,16.812,16.922,7939,0
2017-10-10,16.812,17.031,16.812,17.011,2619,0
2017-10-11,17.021,17.031,16.982,16.987,1606,0
2017-10-12,16.952,17.041,16.613,16.613,1418,0
2017-10-13,16.693,16.832,16.643,16.683,3201,0
2017-10-16,16.822,16.822,16.772,16.782,603,0
2017-10-17,16.862,16.922,16.862,16.922,1059,0
2017-10-18,16.912,16.932,16.833,16.833,2733,0
2017-10-19,16.922,16.922,16.777,16.777,2076,0
2017-10-20,16.942,17.528,16.942,17.28,19827,0
2017-10-23,17.29,17.42,17.29,17.35,3107,0
2017-10-24,17.36,17.518,17.32,17.329,12248,0
2017-10-25,17.371,17.43,17.28,17.28,15865,0
2017-10-26,17.251,17.629,17.251,17.619,3427,0
2017-10-27,17.659,17.659,17.46,17.519,6386,0
2017-10-30,17.493,17.669,17.29,17.43,39615,0
2017-10-31,17.47,17.559,17.43,17.529,988,0
2017-11-01,17.43,17.43,17.43,17.43,544,0
2017-11-02,17.331,17.549,17.331,17.549,775,0
2017-11-03,17.44,17.44,17.43,17.43,2199,0
2017-11-06,17.342,17.579,17.34,17.579,6243,0
2017-11-07,17.4,17.619,17.31,17.31,5529,0
2017-11-08,17.519,17.519,17.181,17.38,10663,0
2017-11-09,17.41,17.58,17.41,17.495,2893,0
2017-11-10,17.44,17.58,17.41,17.41,1657,0
