Date,Open,High,Low,Close,Volume,OpenInt
2006-11-01,11.151,12.191,11.151,11.406,392297,0
2006-11-02,11.878,11.885,11.518,11.885,71087,0
2006-11-03,11.878,12.001,11.708,11.893,130648,0
2006-11-06,12.04,12.631,12.04,12.567,13238,0
2006-11-07,12.04,12.975,12.04,12.656,19649,0
2006-11-08,12.713,12.713,12.631,12.631,3366,0
2006-11-09,12.484,12.631,12.484,12.631,1505,0
2006-11-10,12.41,12.631,12.41,12.451,3772,0
2006-11-13,12.631,12.631,12.631,12.631,2424,0
2006-11-14,12.631,12.631,12.631,12.631,2587,0
2006-11-15,12.451,12.631,12.451,12.631,10556,0
2006-11-16,12.631,12.631,12.622,12.631,36110,0
2006-11-17,12.631,12.631,12.451,12.451,1680,0
2006-11-20,12.631,12.631,12.631,12.631,1468,0
2006-11-21,12.631,12.631,12.531,12.531,4103,0
2006-11-24,12.631,12.631,12.631,12.631,271,0
2006-11-27,12.631,12.631,12.451,12.451,3002,0
2006-11-28,12.631,12.631,12.41,12.41,3836,0
2006-11-29,12.631,12.631,12.631,12.631,474,0
2006-11-30,12.337,12.557,12.337,12.557,18436,0
2006-12-01,12.597,12.631,12.557,12.631,2450,0
2006-12-04,12.631,12.631,12.384,12.384,1750,0
2006-12-05,12.631,12.631,12.525,12.525,2865,0
2006-12-06,12.613,12.613,12.384,12.384,14124,0
2006-12-07,12.378,12.378,12.378,12.378,13591,0
2006-12-08,12.484,12.484,12.401,12.484,3219,0
2006-12-11,12.41,12.41,12.378,12.378,271,0
2006-12-12,12.384,12.384,12.36,12.378,16897,0
2006-12-13,12.378,12.378,12.378,12.378,6698,0
2006-12-14,12.304,12.378,12.197,12.197,5517,0
2006-12-15,12.075,12.14,12.075,12.14,1414,0
2006-12-18,12.337,12.337,12.182,12.222,5253,0
2006-12-19,12.222,12.32,12.14,12.263,1878,0
2006-12-20,12.337,12.337,12.222,12.337,9154,0
2006-12-21,12.263,12.337,12.205,12.337,8536,0
2006-12-27,12.337,12.337,12.337,12.337,1346,0
2006-12-28,12.32,12.337,12.32,12.337,404,0
2006-12-29,12.337,12.337,12.337,12.337,831,0
2007-01-03,12.263,12.337,12.263,12.263,6998,0
2007-01-04,12.14,12.263,12.11,12.11,13687,0
2007-01-05,12.263,12.337,12.075,12.263,122594,0
2007-01-08,12.484,12.484,12.337,12.337,8340,0
2007-01-09,12.484,12.484,12.123,12.287,1184,0
2007-01-10,12.304,12.304,12.304,12.304,2017,0
2007-01-12,12.475,12.484,12.41,12.41,4777,0
2007-01-16,12.451,12.451,12.426,12.426,6179,0
2007-01-17,12.246,12.246,12.04,12.191,6497,0
2007-01-19,12.148,12.148,12.14,12.148,3761,0
2007-01-22,12.222,12.263,12.115,12.115,3716,0
2007-01-23,12.148,12.148,12.075,12.083,4789,0
2007-01-24,12.075,12.148,12.04,12.04,2957,0
2007-01-25,12.115,12.148,12.04,12.04,8742,0
2007-01-26,12.148,12.148,12.04,12.04,4037,0
2007-01-29,12.148,12.148,11.977,12.001,8689,0
2007-01-30,11.969,12.075,11.969,12.075,4978,0
2007-01-31,11.928,12.148,11.928,12.04,5649,0
2007-02-01,12.04,12.04,11.977,11.977,35391,0
2007-02-02,11.928,11.952,11.928,11.952,341,0
2007-02-05,11.961,11.969,11.829,11.829,6192,0
2007-02-06,11.78,11.893,11.78,11.893,2652,0
2007-02-07,11.893,11.893,11.893,11.893,9554,0
2007-02-08,11.893,11.893,11.798,11.798,1346,0
2007-02-09,11.829,11.839,11.591,11.591,19170,0
2007-02-12,11.591,11.846,11.552,11.846,6508,0
2007-02-13,11.732,11.732,11.724,11.724,271,0
2007-02-14,11.724,11.928,11.708,11.893,2210,0
2007-02-15,11.77,11.893,11.737,11.893,1078,0
2007-02-20,11.747,11.747,11.737,11.737,537,0
2007-02-21,11.708,11.893,11.684,11.893,1409,0
2007-02-22,11.893,11.893,11.717,11.737,1617,0
2007-02-23,11.717,11.717,11.684,11.684,1078,0
2007-02-26,11.684,11.724,11.666,11.724,2322,0
2007-02-27,11.911,11.92,11.911,11.92,883,0
2007-02-28,11.928,11.928,11.151,11.807,20671,0
2007-03-01,11.724,11.846,11.708,11.708,805,0
2007-03-05,11.708,11.732,11.708,11.708,5963,0
2007-03-06,11.708,11.853,11.708,11.853,3827,0
2007-03-07,11.708,11.846,11.708,11.708,1105,0
2007-03-08,11.708,11.821,11.708,11.708,55859,0
2007-03-09,11.708,11.737,11.666,11.666,2964,0
2007-03-12,11.618,11.708,11.618,11.708,12916,0
2007-03-13,11.666,11.737,11.666,11.737,4427,0
2007-03-14,11.624,11.737,11.618,11.737,1208,0
2007-03-15,11.591,11.684,11.478,11.684,7453,0
2007-03-16,11.487,11.503,11.258,11.503,9154,0
2007-03-19,11.429,11.65,11.329,11.65,6338,0
2007-03-20,11.434,11.618,11.184,11.618,44344,0
2007-03-21,11.624,11.747,11.618,11.708,6728,0
2007-03-22,11.381,11.406,11.381,11.406,1481,0
2007-03-23,11.443,11.518,11.443,11.518,3095,0
2007-03-26,11.443,11.518,11.443,11.518,537,0
2007-03-27,11.591,11.591,11.591,11.591,271,0
2007-03-28,11.29,11.656,11.29,11.656,539,0
2007-03-30,11.666,11.666,11.631,11.631,4037,0
2007-04-02,11.708,11.708,11.544,11.544,422,0
2007-04-03,11.708,11.708,11.282,11.487,2180,0
2007-04-04,11.65,11.65,11.65,11.65,138,0
2007-04-09,11.666,11.666,11.666,11.666,669,0
2007-04-10,11.656,11.737,11.544,11.7,19075,0
2007-04-12,11.641,11.656,11.406,11.631,3754,0
2007-04-13,11.562,11.6,11.562,11.6,271,0
2007-04-17,11.348,11.535,11.348,11.535,271,0
2007-04-18,11.576,11.576,11.443,11.544,2354,0
2007-04-19,11.527,11.591,11.527,11.591,3236,0
2007-04-20,11.624,11.65,11.6,11.6,10429,0
2007-04-23,11.631,11.708,11.624,11.624,15860,0
2007-04-24,11.656,11.656,11.591,11.631,6321,0
2007-04-25,11.708,11.708,11.552,11.631,2479,0
2007-04-26,11.708,11.78,11.666,11.78,6277,0
2007-04-27,11.78,11.814,11.78,11.814,5457,0
2007-04-30,12.057,12.057,11.732,11.936,13149,0
2007-05-01,11.945,12.238,11.945,12.018,6198,0
2007-05-02,11.885,12.057,11.878,12.057,952,0
2007-05-03,11.871,12.057,11.871,11.936,11021,0
2007-05-04,11.871,12.049,11.863,12.049,1748,0
2007-05-07,11.846,12.04,11.846,12.04,978,0
2007-05-08,11.853,12.101,11.839,12.101,1349,0
2007-05-09,11.839,12.101,11.839,12.101,243,0
2007-05-10,11.863,12.115,11.839,12.115,1948,0
2007-05-11,11.829,12.057,11.829,12.057,2285,0
2007-05-14,12.214,12.253,11.878,11.878,2572,0
2007-05-15,11.821,11.821,11.821,11.821,128,0
2007-05-16,11.839,11.839,11.788,11.788,1180,0
2007-05-17,11.732,11.732,11.609,11.732,487,0
2007-05-18,11.7,11.77,11.7,11.77,243,0
2007-05-21,11.762,11.762,11.568,11.755,807,0
2007-05-22,11.762,11.762,11.762,11.762,1834,0
2007-05-23,11.544,11.724,11.535,11.7,2689,0
2007-05-24,11.641,11.692,11.641,11.692,4159,0
2007-05-25,11.724,11.724,11.724,11.724,1551,0
2007-05-29,11.724,11.724,11.724,11.724,5260,0
2007-05-30,11.724,11.885,11.724,11.885,1222,0
2007-05-31,11.885,11.885,11.885,11.885,1834,0
2007-06-01,11.708,11.829,11.7,11.829,856,0
2007-06-04,11.732,11.732,11.717,11.717,373,0
2007-06-05,11.692,11.755,11.535,11.755,7183,0
2007-06-06,11.65,11.692,11.65,11.692,3062,0
2007-06-07,11.708,11.717,11.708,11.717,1104,0
2007-06-08,11.717,11.717,11.65,11.692,2080,0
2007-06-11,11.544,11.544,11.069,11.224,20787,0
2007-06-12,11.036,11.224,10.841,11.045,37682,0
2007-06-13,11.036,11.29,10.971,11.036,1834,0
2007-06-14,11.036,11.258,10.873,11.02,47145,0
2007-06-15,11.02,11.02,10.832,10.832,1345,0
2007-06-18,11.036,11.118,11.036,11.036,6412,0
2007-06-19,11.036,11.217,11.036,11.217,1038,0
2007-06-20,11.299,11.487,11.299,11.443,6114,0
2007-06-21,11.443,11.631,11.282,11.631,5143,0
2007-06-22,11.618,11.618,11.618,11.618,128,0
2007-06-25,11.429,11.641,11.429,11.641,1102,0
2007-06-26,11.624,11.624,11.624,11.624,128,0
2007-06-27,11.421,11.421,11.421,11.421,128,0
2007-06-28,11.443,11.443,11.443,11.443,9294,0
2007-06-29,11.434,11.518,11.434,11.518,3792,0
2007-07-02,11.429,11.429,10.645,10.954,19910,0
2007-07-05,11.004,11.004,10.929,10.988,3549,0
2007-07-06,11.248,11.267,11.102,11.267,16918,0
2007-07-09,11.267,11.313,11.242,11.313,1937,0
2007-07-10,11.363,11.363,11.322,11.329,595,0
2007-07-11,11.299,11.429,11.299,11.372,13698,0
2007-07-12,11.443,11.443,11.39,11.406,2572,0
2007-07-13,11.434,11.434,11.248,11.248,1072,0
2007-07-16,11.248,11.381,11.199,11.224,732,0
2007-07-17,11.434,11.434,11.151,11.151,978,0
2007-07-18,11.159,11.159,11.036,11.135,1246,0
2007-07-19,11.045,11.199,11.036,11.199,1469,0
2007-07-20,11.053,11.192,10.915,11.192,5625,0
2007-07-23,11.118,11.118,11.118,11.118,1107,0
2007-07-24,11.036,11.036,10.759,10.759,4892,0
2007-07-25,10.963,10.963,10.963,10.963,128,0
2007-07-26,10.675,10.718,10.489,10.571,11575,0
2007-07-27,10.777,10.777,10.777,10.777,367,0
2007-07-30,10.709,10.727,10.627,10.627,6603,0
2007-07-31,10.627,10.832,10.627,10.832,1346,0
2007-08-01,11.242,11.274,10.611,11.274,28142,0
2007-08-02,11.036,11.036,10.841,10.841,487,0
2007-08-03,11.102,11.112,10.75,10.75,12826,0
2007-08-06,10.62,10.62,10.211,10.284,14690,0
2007-08-07,10.211,10.522,10.014,10.424,856,0
2007-08-08,10.611,10.611,9.942,10.479,732,0
2007-08-09,10.178,10.718,10.178,10.718,732,0
2007-08-10,10.554,10.562,10.554,10.562,1178,0
2007-08-13,10.718,10.718,10.718,10.718,128,0
2007-08-14,10.333,10.496,10.318,10.318,732,0
2007-08-15,10.341,10.341,10.318,10.318,243,0
2007-08-16,9.99,10.718,9.981,10.718,2504,0
2007-08-17,9.942,10.17,9.85,10.17,11496,0
2007-08-20,10.17,10.211,9.893,10.211,3303,0
2007-08-21,10.006,10.014,9.811,9.85,7950,0
2007-08-22,9.85,10.039,9.85,10.014,23750,0
2007-08-23,10.219,10.219,10.211,10.211,243,0
2007-08-24,10.219,10.219,10.153,10.162,14922,0
2007-08-27,10.219,10.219,10.219,10.219,128,0
2007-08-28,10.219,10.226,10.219,10.219,4529,0
2007-08-29,10.178,10.178,10.17,10.17,367,0
2007-08-30,10.211,10.211,10.211,10.211,128,0
2007-08-31,10.153,10.219,10.153,10.219,243,0
2007-09-04,10.219,10.219,10.146,10.219,12109,0
2007-09-05,10.023,10.219,10.014,10.219,2361,0
2007-09-06,10.547,10.547,9.91,10.302,1895,0
2007-09-07,10.17,10.178,10.17,10.178,856,0
2007-09-10,10.211,10.219,10.211,10.219,3482,0
2007-09-11,10.219,10.219,10.219,10.219,1222,0
2007-09-12,10.219,10.219,10.211,10.219,2447,0
2007-09-13,10.219,10.219,10.219,10.219,2447,0
2007-09-14,10.114,10.194,10.114,10.194,460,0
2007-09-17,10.219,10.219,10.219,10.219,128,0
2007-09-18,10.219,10.219,10.219,10.219,271,0
2007-09-19,10.137,10.219,9.998,10.17,2105,0
2007-09-20,10.178,10.178,10.178,10.178,128,0
2007-09-21,10.211,10.219,10.211,10.219,275,0
2007-09-24,10.08,10.185,10.08,10.185,367,0
2007-09-25,10.071,10.185,10.014,10.185,16271,0
2007-09-26,10.014,10.014,10.014,10.014,1590,0
2007-09-27,9.949,10.185,9.811,10.185,3378,0
2007-09-28,10.185,10.185,10.185,10.185,134,0
2007-10-01,9.934,10.063,9.934,10.063,1187,0
2007-10-02,10.17,10.17,10.17,10.17,128,0
2007-10-04,10.137,10.137,10.137,10.137,7538,0
2007-10-05,10.137,10.137,10.129,10.129,3641,0
2007-10-08,10.129,10.129,10.129,10.129,2936,0
2007-10-09,10.056,10.129,10.056,10.129,732,0
2007-10-10,9.811,10.006,9.811,10.006,9226,0
2007-10-11,9.975,10.162,9.965,10.129,13945,0
2007-10-12,10.17,10.17,9.893,10.063,2564,0
2007-10-15,10.056,10.056,10.056,10.056,128,0
2007-10-17,9.827,10.014,9.811,9.811,20272,0
2007-10-19,10.17,10.17,10.071,10.071,1590,0
2007-10-22,9.859,9.859,9.859,9.859,128,0
2007-10-23,10.162,10.162,10.162,10.162,128,0
2007-10-24,9.794,10.106,9.704,10.106,2878,0
2007-10-25,9.802,9.802,9.802,9.802,128,0
2007-10-26,9.794,9.802,9.728,9.728,1346,0
2007-10-29,10.122,10.122,10.122,10.122,243,0
2007-10-30,10.096,10.096,10.096,10.096,128,0
2007-10-31,9.811,10.088,9.631,10.088,732,0
2007-11-01,9.811,9.85,9.631,9.672,2074,0
2007-11-02,9.925,9.925,9.925,9.925,182,0
2007-11-05,9.91,9.91,9.788,9.794,5077,0
2007-11-06,9.664,9.802,9.58,9.802,5015,0
2007-11-07,9.802,9.832,9.696,9.696,12965,0
2007-11-08,9.72,9.734,9.4927,9.51,6223,0
2007-11-12,9.3848,9.3848,9.3848,9.3848,128,0
2007-11-14,10.17,10.17,9.788,9.788,6873,0
2007-11-16,10.137,10.137,9.934,9.934,385,0
2007-11-23,9.0009,9.026,7.971,8.3141,12220,0
2007-11-26,10.137,10.137,8.4616,8.551,4129,0
2007-11-27,8.4202,8.5677,8.4202,8.5677,1346,0
2007-11-28,8.9924,8.9924,8.5023,8.5023,1348,0
2007-11-30,10.162,10.162,9.4348,9.4348,1633,0
2007-12-03,8.5923,8.8778,8.5923,8.8778,367,0
2007-12-04,10.088,10.096,8.5845,8.5845,2669,0
2007-12-06,8.5845,8.5845,8.5845,8.5845,307,0
2007-12-07,8.6094,8.6094,8.6004,8.6004,243,0
2007-12-10,8.6094,8.6094,8.5845,8.5845,243,0
2007-12-11,8.6242,8.6242,8.1749,8.1749,10146,0
2007-12-12,8.2078,8.2078,8.1831,8.1831,699,0
2007-12-13,7.9953,8.167,7.5702,8.0933,1078,0
2007-12-14,8.4279,8.4279,8.1749,8.1749,637,0
2007-12-18,8.1749,8.1749,8.1749,8.1749,1346,0
2007-12-19,8.2078,8.2078,8.1342,8.1342,1709,0
2007-12-20,8.1749,8.1749,7.562,8.0117,3573,0
2007-12-21,8.1179,8.1179,7.8891,7.8891,2954,0
2007-12-28,7.8564,7.8564,7.3986,7.7257,1038,0
2007-12-31,7.3578,7.3578,6.7855,7.3578,8388,0
2008-01-03,8.0117,8.0117,7.3166,7.3166,3792,0
2008-01-04,7.3412,7.3412,7.3412,7.3412,128,0
2008-01-07,7.3412,7.3412,6.7855,7.235,2053,0
2008-01-08,6.6383,6.6383,6.6383,6.6383,978,0
2008-01-09,6.9572,8.0199,6.9486,8.0199,2957,0
2008-01-10,7.8482,7.8482,7.717,7.8482,3825,0
2008-01-11,7.93,8.167,7.93,8.167,1222,0
2008-01-15,7.3986,8.0524,7.3578,8.0524,2907,0
2008-01-16,7.7663,7.7663,7.7663,7.7663,980,0
2008-01-18,7.4884,7.5214,7.4884,7.5214,272,0
2008-01-23,8.9682,8.9682,7.5048,8.0524,6413,0
2008-01-24,8.7389,8.7887,8.7389,8.7887,1469,0
2008-01-28,8.7887,8.7887,8.7887,8.7887,128,0
2008-01-29,8.6986,8.6986,7.7663,8.1749,4001,0
2008-01-30,8.6986,8.7389,8.6986,8.7233,2660,0
2008-01-31,8.7887,8.7887,8.5845,8.5845,2888,0
2008-02-01,8.5845,8.7887,8.5845,8.5845,3062,0
2008-02-04,8.5845,8.5845,8.5845,8.5845,128,0
2008-02-05,8.5845,8.5845,8.1831,8.2567,3792,0
2008-02-06,8.5341,8.5341,8.5341,8.5341,614,0
2008-02-08,8.5845,8.5845,8.5845,8.5845,2938,0
2008-02-11,8.5845,8.5845,8.5845,8.5845,1102,0
2008-02-12,8.5023,8.5023,8.2733,8.2733,4152,0
2008-02-13,8.38,8.38,8.2652,8.2652,243,0
2008-02-15,8.2652,8.38,8.216,8.2567,59049,0
2008-02-20,8.2567,8.2567,8.1749,8.1749,14068,0
2008-02-21,8.1749,8.1749,8.1749,8.1749,6223,0
2008-02-25,8.2977,8.2977,8.2977,8.2977,614,0
2008-02-26,8.38,8.38,7.8891,7.897,2852,0
2008-02-27,8.1507,8.1507,8.1507,8.1507,493,0
2008-02-29,8.1342,8.2567,8.1342,8.2567,732,0
2008-03-03,8.0933,8.2567,8.0933,8.2567,2081,0
2008-03-04,8.1749,8.1749,8.167,8.1749,19084,0
2008-03-05,8.0933,8.0933,8.0933,8.0933,1222,0
2008-03-06,8.0933,8.0933,8.0117,8.0117,1222,0
2008-03-07,8.1749,8.1749,8.1749,8.1749,128,0
2008-03-12,8.0524,8.0524,8.0361,8.0361,367,0
2008-03-13,7.971,7.971,7.7257,7.7257,2689,0
2008-03-14,7.5214,7.971,7.3166,7.4476,6760,0
2008-03-18,7.562,7.562,7.4804,7.4804,2091,0
2008-03-19,7.3986,7.3986,7.2759,7.3578,7829,0
2008-03-20,7.3578,7.4804,7.3578,7.3578,8440,0
2008-03-24,7.4804,7.4804,7.3578,7.3578,732,0
2008-03-25,7.1534,7.3578,6.9486,7.3578,2912,0
2008-03-26,7.3578,7.3578,7.3578,7.3578,3667,0
2008-03-27,6.9486,6.9486,6.9486,6.9486,470,0
2008-03-31,7.047,7.047,6.9486,6.9486,7707,0
2008-04-01,7.3578,7.4967,7.3578,7.3904,8200,0
2008-04-02,7.3494,7.3578,7.3494,7.3578,1208,0
2008-04-03,7.5538,7.5538,7.3085,7.3085,367,0
2008-04-04,7.2104,7.2104,7.0877,7.0877,1710,0
2008-04-07,7.1534,7.1534,6.9486,7.1288,9786,0
2008-04-09,6.8508,7.2511,5.1914,6.9486,7525,0
2008-04-10,7.3003,7.3003,6.8264,6.9896,2241,0
2008-04-11,6.9486,6.9486,6.9486,6.9486,614,0
2008-04-14,6.7443,6.8508,6.7443,6.8508,843,0
2008-04-15,6.9486,6.9486,6.4993,6.4993,6114,0
2008-04-16,7.3085,7.3085,6.5399,7.2269,32906,0
2008-04-17,7.333,7.3658,6.5976,6.7855,29149,0
2008-04-18,6.867,6.867,6.3441,6.3441,45400,0
2008-04-21,6.4259,6.7443,6.3767,6.7037,15133,0
2008-04-22,6.7037,6.9079,6.6628,6.6872,46118,0
2008-04-24,6.6628,6.9409,6.6628,6.9409,5343,0
2008-04-25,6.867,6.8756,6.867,6.867,7342,0
2008-04-28,6.8833,6.8833,6.7855,6.867,8867,0
2008-04-29,6.867,6.867,6.7855,6.7855,27455,0
2008-04-30,6.7855,6.7855,6.7855,6.7855,614,0
2008-05-01,6.7855,6.7855,6.7855,6.7855,3062,0
2008-05-02,6.8997,6.9079,6.8997,6.9079,243,0
2008-05-05,7.1534,7.603,7.1534,7.3986,4892,0
2008-05-07,7.2511,7.3986,7.2511,7.3986,243,0
2008-05-12,7.2759,7.2759,7.2759,7.2759,12233,0
2008-05-14,7.1534,7.3578,6.7855,6.9896,10269,0
2008-05-15,7.145,7.1534,7.0715,7.0715,13559,0
2008-05-16,7.0715,7.0715,7.0715,7.0715,10886,0
2008-05-19,7.0715,7.0715,6.9486,7.0307,6239,0
2008-05-20,7.0633,7.5538,6.9652,7.4393,2557,0
2008-05-22,6.9572,6.9572,6.9572,6.9572,128,0
2008-05-23,6.9572,6.9572,6.9486,6.9486,4707,0
2008-05-27,7.562,7.562,7.3986,7.3986,732,0
2008-05-29,7.5455,7.5538,7.5455,7.5538,3501,0
2008-06-02,7.562,7.562,6.9896,7.3412,1386,0
2008-06-03,7.0797,7.0797,6.9486,6.9896,17266,0
2008-06-05,7.2597,7.2597,7.2597,7.2597,128,0
2008-06-06,7.284,7.284,7.284,7.284,128,0
2008-06-09,7.1206,7.235,6.8101,7.235,35831,0
2008-06-10,7.2269,7.2269,7.2269,7.2269,487,0
2008-06-12,6.9409,6.9409,6.8589,6.867,1966,0
2008-06-13,6.7443,6.7443,6.63,6.63,27033,0
2008-06-16,6.7116,6.7443,6.7116,6.7443,4511,0
2008-06-17,6.9323,7.0307,6.6628,6.6628,9238,0
2008-06-18,7.1368,7.1368,7.1368,7.1368,243,0
2008-06-19,6.8017,6.8017,6.7855,6.7855,1102,0
2008-06-20,6.7855,7.0061,6.7855,7.0061,981,0
2008-06-23,6.867,6.867,6.5645,6.5645,3445,0
2008-06-24,6.6628,6.6628,6.5399,6.5399,2689,0
2008-06-25,6.679,6.6952,6.581,6.622,9314,0
2008-06-26,6.622,6.6545,6.622,6.6545,2689,0
2008-07-02,6.5399,6.5399,6.4422,6.4422,615,0
2008-07-03,6.5399,6.5399,6.5156,6.5156,393,0
2008-07-07,6.5156,6.5156,6.5156,6.5156,243,0
2008-07-09,6.3685,6.3685,6.3356,6.3356,2138,0
2008-07-10,6.3356,6.3356,6.0741,6.0905,5993,0
2008-07-11,5.976,5.976,5.3136,5.7227,12599,0
2008-07-14,5.7227,5.7227,4.8152,4.8152,18081,0
2008-07-15,4.7089,4.7333,4.333,4.7333,6482,0
2008-07-16,4.7418,4.897,4.4965,4.5127,6963,0
2008-07-17,4.5781,4.6598,4.4965,4.5945,6917,0
2008-07-18,4.8479,4.905,4.8317,4.8317,4024,0
2008-07-21,4.905,5.6163,4.905,5.6163,5900,0
2008-07-22,5.9597,6.3356,5.9597,6.1311,13196,0
2008-07-23,6.3277,6.3277,6.1476,6.2622,3764,0
2008-07-24,6.1396,6.3277,6.1311,6.1396,8000,0
2008-07-25,6.1721,6.4993,6.1721,6.4827,4405,0
2008-07-28,6.4664,6.4993,6.4664,6.4908,1664,0
2008-07-29,6.3356,6.3356,6.3356,6.3356,1346,0
2008-07-30,6.1558,6.1558,5.927,5.9681,9249,0
2008-07-31,6.3356,6.3356,6.0823,6.0823,367,0
2008-08-01,6.1311,6.1311,6.1311,6.1311,171,0
2008-08-04,6.3113,6.3113,6.1311,6.2947,2617,0
2008-08-05,6.3356,6.3356,6.3277,6.3277,1590,0
2008-08-06,6.3193,6.3193,6.2947,6.2947,635,0
2008-08-07,6.2131,6.3193,5.9435,6.3031,1346,0
2008-08-08,6.3113,6.3356,6.3113,6.3356,2447,0
2008-08-11,6.3685,6.3685,6.3356,6.3356,3665,0
2008-08-13,6.3277,6.3277,6.3277,6.3277,128,0
2008-08-14,6.3356,6.4749,6.2538,6.4259,3178,0
2008-08-18,6.4993,6.5484,6.4993,6.5399,16101,0
2008-08-19,6.5399,6.7364,6.5399,6.7364,3319,0
2008-08-21,6.4581,6.4581,6.4581,6.4581,600,0
2008-08-25,6.2051,6.7201,6.2051,6.7201,5752,0
2008-09-02,6.4908,6.7443,6.0661,6.7443,856,0
2008-09-03,6.7443,6.7443,6.7443,6.7443,128,0
2008-09-09,5.8124,6.5484,5.8045,6.5484,6848,0
2008-09-10,6.4993,6.4993,6.4993,6.4993,873,0
2008-09-11,6.3356,6.3356,6.3356,6.3356,1222,0
2008-09-16,5.8045,5.8045,5.8045,5.8045,2447,0
2008-09-17,5.927,5.927,5.3546,5.5183,3062,0
2008-09-18,5.5183,6.2947,5.5183,6.2947,978,0
2008-09-19,6.7116,6.9486,6.7116,6.9486,6296,0
2008-09-30,6.7443,6.7443,6.7443,6.7443,128,0
2008-10-02,5.8698,5.919,5.8698,5.919,243,0
2008-10-06,5.33,5.8045,5.1095,5.8045,2180,0
2008-10-07,5.1505,5.5183,5.1095,5.5183,3976,0
2008-10-08,5.1095,5.1095,5.1095,5.1095,3132,0
2008-10-09,5.9435,5.9435,5.7227,5.7227,433,0
2008-10-13,5.3136,5.3136,5.3136,5.3136,1208,0
2008-10-14,5.5183,5.5263,5.3136,5.5183,5771,0
2008-10-15,5.51,5.51,5.1914,5.1914,3976,0
2008-10-20,5.3136,5.927,5.1095,5.3956,10522,0
2008-10-21,5.2732,5.2732,5.1095,5.1095,2370,0
2008-10-23,5.1178,5.3136,5.1095,5.1095,6006,0
2008-10-27,5.1586,5.1586,5.1095,5.1342,755,0
2008-10-29,5.3876,5.3956,5.1095,5.3136,14414,0
2008-10-30,5.2321,6.1311,4.905,5.2485,7480,0
2008-11-03,5.5019,5.5019,5.2321,5.2732,5505,0
2008-11-05,6.0006,6.0087,6.0006,6.0087,862,0
2008-11-06,5.7227,5.7554,5.3222,5.7554,3178,0
2008-11-10,5.5183,5.5183,5.5183,5.5183,1038,0
2008-11-12,5.608,5.649,5.608,5.649,1015,0
2008-11-13,5.608,5.608,5.3136,5.3136,1590,0
2008-11-14,5.3136,5.3136,4.905,4.905,6098,0
2008-11-18,5.3136,5.3136,5.3136,5.3136,10031,0
2008-11-19,5.3136,5.3136,4.905,4.905,75596,0
2008-11-20,4.9541,4.9541,4.905,4.905,18824,0
2008-11-21,4.905,4.905,4.5374,4.905,9170,0
2008-11-24,4.905,4.905,4.905,4.905,1150,0
2008-11-26,5.1505,5.1505,4.7008,4.7008,732,0
2008-12-01,5.1095,5.1095,5.0196,5.0196,1469,0
2008-12-03,4.905,5.1095,4.905,4.9133,1960,0
2008-12-08,4.7008,5.0276,4.7008,4.905,5886,0
2008-12-09,4.9297,5.9844,4.333,4.905,9003,0
2008-12-12,5.1095,5.1095,5.1015,5.1095,1346,0
2008-12-15,5.1178,5.1178,4.5781,4.8235,6721,0
2008-12-16,5.0111,5.6409,4.946,5.3956,2336,0
2008-12-17,5.5591,5.5591,5.1505,5.3136,9074,0
2008-12-18,4.8235,5.5183,4.7988,5.5183,3913,0
2008-12-19,5.1095,5.1095,4.6353,4.6353,837,0
2008-12-22,5.51,5.51,4.7089,4.897,60133,0
2008-12-23,4.7008,4.7008,4.4965,4.4965,1222,0
2008-12-26,4.5781,4.5781,4.5781,4.5781,1222,0
2008-12-29,4.905,5.1015,4.4146,4.5781,65957,0
2008-12-30,4.6762,4.6762,4.4965,4.4965,243,0
2008-12-31,4.5127,4.8561,4.5127,4.8561,3849,0
2009-01-02,4.8397,4.8479,4.8397,4.8479,1464,0
2009-01-05,4.8479,4.8643,4.807,4.8643,17869,0
2009-01-06,4.8643,5.4773,4.8643,5.1914,1837,0
2009-01-07,5.4119,5.4119,5.1586,5.1586,1469,0
2009-01-09,5.3136,5.7554,5.1914,5.3136,4281,0
2009-01-14,5.1993,5.739,5.1914,5.7227,12687,0
2009-01-15,5.3136,5.3136,5.3136,5.3136,4281,0
2009-01-16,5.1914,5.1914,5.1914,5.1914,3667,0
2009-01-21,4.6682,4.8235,4.2101,4.8235,8200,0
2009-01-23,4.4965,4.4965,4.4965,4.4965,1346,0
2009-01-28,4.6927,4.7008,4.6927,4.7008,1710,0
2009-01-30,4.897,4.897,4.2512,4.2512,447,0
2009-02-02,4.2596,4.2596,4.2101,4.2349,3475,0
2009-02-03,4.1446,4.1446,3.8013,3.8179,3563,0
2009-02-04,4.0795,4.0795,4.0795,4.0795,367,0
2009-02-05,4.1039,4.1039,4.1039,4.1039,503,0
2009-02-09,4.5044,4.5044,4.0959,4.0959,4405,0
2009-02-10,4.6927,4.7008,4.4965,4.4965,978,0
2009-02-11,4.0875,4.5535,3.8751,4.0875,12230,0
2009-02-12,4.0875,4.1039,4.0875,4.0875,4443,0
2009-02-13,4.0875,4.0875,4.0875,4.0875,1709,0
2009-02-18,3.9241,3.9241,3.9241,3.9241,6114,0
2009-02-19,3.8831,3.8831,3.8831,3.8831,6114,0
2009-02-20,3.916,3.9241,3.8179,3.8589,5936,0
2009-02-23,3.9241,3.9241,3.8013,3.8423,11057,0
2009-02-24,3.736,3.736,3.4906,3.6789,5044,0
2009-02-25,3.4743,3.916,3.4743,3.4743,1590,0
2009-03-02,3.499,3.777,3.4743,3.777,1068,0
2009-03-03,3.5153,3.5153,3.2947,3.2947,1346,0
2009-03-04,3.3598,3.409,3.2702,3.2702,15456,0
2009-03-05,2.6731,2.7794,2.657,2.657,2388,0
2009-03-06,3.2702,3.6054,2.7794,3.6054,16832,0
2009-03-10,3.4743,3.5562,3.1639,3.5562,3594,0
2009-03-11,3.6871,3.9241,3.6871,3.9241,487,0
2009-03-12,3.7034,4.0057,3.6789,3.8423,8493,0
2009-03-16,3.5889,3.6789,3.5562,3.5971,2337,0
2009-03-17,3.8831,3.9814,3.5971,3.6054,3338,0
2009-03-18,3.6379,3.9649,3.6379,3.9649,1222,0
2009-03-19,3.9978,4.0875,3.9978,4.0142,6876,0
2009-03-20,4.333,4.333,4.0875,4.0875,14193,0
2009-03-25,4.4965,4.905,4.4883,4.905,16961,0
2009-03-27,4.9705,4.9705,4.9705,4.9705,128,0
2009-03-30,5.3136,5.3136,5.3136,5.3136,3792,0
2009-03-31,6.1311,6.1311,5.175,5.3057,2081,0
2009-04-01,5.7227,5.7227,5.0276,5.1993,3258,0
2009-04-02,5.2321,5.3465,5.2321,5.3465,6468,0
2009-04-03,5.1178,5.1178,5.1178,5.1178,2087,0
2009-04-06,4.6434,4.905,4.4965,4.905,3425,0
2009-04-09,4.905,4.905,4.897,4.897,711,0
2009-04-13,4.7252,4.7252,4.7252,4.7252,237,0
2009-04-14,5.0439,5.0439,4.7988,4.7988,243,0
2009-04-15,5.1095,5.3136,5.1095,5.3136,2447,0
2009-04-17,5.3136,5.3136,4.905,4.905,3425,0
2009-04-20,4.7496,4.7496,4.7496,4.7496,3667,0
2009-04-21,4.8479,6.0823,4.8317,6.0823,3062,0
2009-04-22,5.8617,6.8264,5.0276,5.3057,11546,0
2009-04-23,5.2239,5.8698,5.2239,5.6817,1346,0
2009-04-24,6.1311,6.1311,5.1095,6.123,5274,0
2009-04-27,6.4175,6.4175,5.5263,5.9352,1953,0
2009-04-29,5.7635,5.7635,5.6817,5.6817,2824,0
2009-04-30,5.6817,5.6817,5.3136,5.5917,4024,0
2009-05-04,5.7227,5.7227,5.7227,5.7227,614,0
2009-05-05,5.927,6.1311,5.919,6.1311,1346,0
2009-05-07,6.1804,6.2131,6.0087,6.0087,3425,0
2009-05-11,6.0823,6.0905,6.0823,6.0905,1346,0
2009-05-14,6.622,6.818,6.4908,6.6628,6138,0
2009-05-15,6.7855,6.7855,6.7855,6.7855,856,0
2009-05-18,6.7855,7.0633,6.7855,7.0633,7462,0
2009-05-19,7.0633,7.2759,6.9323,6.9486,18595,0
2009-05-20,6.9572,7.1534,6.9486,6.9486,5978,0
2009-05-21,6.7116,6.7116,6.7037,6.7037,1710,0
2009-05-22,6.6952,6.7037,6.5976,6.5976,1491,0
2009-05-26,6.7037,6.9486,6.7037,6.9486,8927,0
2009-05-28,7.1861,7.1861,6.9816,6.9816,4406,0
2009-05-29,6.9572,6.9572,6.6711,6.6711,732,0
2009-06-03,6.5565,7.1288,6.5565,6.9486,665,0
2009-06-04,6.7443,6.9486,6.7443,6.9486,2571,0
2009-06-08,6.867,6.867,6.867,6.867,128,0
2009-06-10,6.867,6.867,6.867,6.867,128,0
2009-06-15,6.867,6.867,6.867,6.867,128,0
2009-06-18,6.867,6.867,6.867,6.867,1222,0
2009-06-19,6.5399,6.7037,6.5399,6.5399,1738,0
2009-06-22,6.5399,6.5399,6.5399,6.5399,627,0
2009-06-23,6.5399,6.5399,6.3356,6.3356,1960,0
2009-06-24,6.3356,6.3356,6.3356,6.3356,171,0
2009-06-29,6.4993,6.5399,6.4993,6.5399,1346,0
2009-06-30,6.7037,6.7037,6.7037,6.7037,339,0
2009-07-01,6.7037,6.7037,6.6952,6.6952,732,0
2009-07-02,6.4664,6.7037,6.4664,6.622,7856,0
2009-07-06,6.3851,6.3851,6.3851,6.3851,272,0
2009-07-07,6.3031,6.6952,6.3031,6.6952,406,0
2009-07-08,6.5399,6.622,6.5399,6.622,2199,0
2009-07-09,6.4581,6.5484,6.4581,6.5484,367,0
2009-07-10,6.3685,6.7037,6.3685,6.7037,1494,0
2009-07-13,6.3605,6.9079,6.3605,6.867,12817,0
2009-07-14,6.3851,6.7116,6.3851,6.4581,1239,0
2009-07-15,6.1396,6.8589,6.1396,6.8101,762,0
2009-07-16,6.622,6.6383,6.622,6.6383,2199,0
2009-07-20,6.8508,6.8589,6.8508,6.8589,256,0
2009-07-21,6.581,6.581,6.581,6.581,172,0
2009-07-22,6.581,6.7037,6.581,6.7037,8440,0
2009-07-23,6.8589,6.8589,6.8589,6.8589,2447,0
2009-07-24,6.8589,6.8589,6.8589,6.8589,0,0
2009-07-27,6.5399,6.5399,6.5399,6.5399,283,0
2009-07-28,6.5565,6.5565,6.5565,6.5565,367,0
2009-07-29,6.5565,6.5565,6.5565,6.5565,0,0
2009-07-30,6.5565,6.5565,6.5565,6.5565,0,0
2009-07-31,6.5399,6.5399,6.5399,6.5399,243,0
2009-08-03,6.1396,6.1396,6.1311,6.1311,1590,0
2009-08-04,6.1311,6.1311,6.1311,6.1311,443,0
2009-08-05,6.1311,6.1311,6.1311,6.1311,0,0
2009-08-06,6.1311,6.1311,6.1311,6.1311,0,0
2009-08-07,6.5399,6.5399,6.5399,6.5399,243,0
2009-08-10,6.5399,6.5399,6.5399,6.5399,0,0
2009-08-11,6.1311,6.1396,5.739,5.739,7480,0
2009-08-12,6.4827,6.4827,5.8207,5.8207,797,0
2009-08-13,5.8288,6.7116,5.8045,6.7116,4159,0
2009-08-14,6.3767,6.3767,6.3767,6.3767,1469,0
2009-08-17,5.8449,6.4581,5.8449,5.8533,1763,0
2009-08-18,5.8533,6.4581,5.8449,5.8533,1805,0
2009-08-19,5.8533,5.8533,5.8449,5.8449,367,0
2009-08-20,5.7227,6.4908,5.7227,5.739,2741,0
2009-08-21,5.8778,6.1311,5.7227,5.7227,732,0
2009-08-24,6.1804,6.4175,6.1804,6.4175,243,0
2009-08-25,6.4175,6.4175,6.4175,6.4175,0,0
2009-08-26,6.4908,6.4908,6.4908,6.4908,128,0
2009-08-27,6.3685,6.3767,6.3685,6.3767,4529,0
2009-08-28,5.927,5.927,5.927,5.927,343,0
2009-08-31,5.927,5.927,5.927,5.927,243,0
2009-09-01,6.1311,6.1311,5.8861,6.0087,51132,0
2009-09-02,5.7227,6.6952,5.7227,6.0087,19936,0
2009-09-03,5.739,6.532,5.739,6.532,444,0
2009-09-04,6.532,6.532,6.1067,6.1067,1304,0
2009-09-08,6.0087,6.1067,6.0087,6.1067,3142,0
2009-09-10,6.4908,6.4908,6.3356,6.3356,328,0
2009-09-14,6.4993,6.4993,6.0087,6.0087,1073,0
2009-09-15,6.0087,6.0087,5.9681,5.9681,3819,0
2009-09-16,6.017,6.017,5.976,6.0087,4472,0
2009-09-17,6.0087,6.4175,5.9681,6.4175,1961,0
2009-09-18,6.1311,6.1311,5.9435,5.9435,503,0
2009-09-21,5.9516,5.9516,5.9352,5.9352,489,0
2009-09-23,5.9352,5.9435,5.8449,5.8449,7434,0
2009-09-24,5.8698,5.8698,5.8449,5.8449,2813,0
2009-09-25,5.8449,5.8449,5.8449,5.8449,10010,0
2009-09-28,5.8045,6.4422,5.7635,5.9028,12967,0
2009-09-30,5.8861,5.927,5.8861,5.9104,2528,0
2009-10-02,5.8449,5.8449,5.8449,5.8449,367,0
2009-10-06,6.3277,6.5156,6.2947,6.2947,5015,0
2009-10-07,6.2947,6.4175,6.2947,6.4175,4037,0
2009-10-13,6.0332,6.0332,5.9597,5.9597,1469,0
2009-10-15,5.927,6.1311,5.8371,5.8371,1346,0
2009-10-19,5.7716,5.7716,5.7635,5.7635,739,0
2009-10-21,5.7554,5.9681,5.5671,5.9597,3792,0
2009-10-23,6.0495,6.0495,5.3956,5.3956,487,0
2009-10-26,5.894,5.894,5.894,5.894,291,0
2009-10-27,5.0196,5.0196,5.0196,5.0196,243,0
2009-10-28,5.5183,5.5183,5.5183,5.5183,784,0
2009-10-29,5.3136,5.461,5.1505,5.1505,14678,0
2009-10-30,5.0357,5.1422,4.9868,5.0687,225145,0
2009-11-02,5.1015,5.1015,5.0276,5.0357,65687,0
2009-11-03,4.9868,4.9868,4.946,4.9868,57361,0
2009-11-04,5.0033,5.2321,4.946,5.2077,72273,0
2009-11-05,5.175,5.175,5.1505,5.1505,3303,0
2009-11-06,5.1095,5.1095,4.9541,5.0687,7202,0
2009-11-09,5.1095,5.1095,4.9868,5.0276,23954,0
2009-11-10,4.9868,5.093,4.9868,5.093,7793,0
2009-11-12,5.0033,5.1095,4.9949,5.0276,11082,0
2009-11-13,5.0687,5.0687,5.0687,5.0687,978,0
2009-11-16,5.0687,5.0687,4.9949,4.9949,5505,0
2009-11-17,5.0276,5.0276,4.9949,4.9949,7342,0
2009-11-18,5.0687,5.1095,5.0033,5.0033,8073,0
2009-11-20,4.9949,4.9949,4.9621,4.9621,614,0
2009-11-23,5.1095,5.1095,5.1015,5.1095,12549,0
2009-11-24,5.1095,5.1505,5.0276,5.0276,7185,0
2009-11-25,5.1342,5.1342,4.9705,5.093,856,0
2009-11-30,4.946,4.9621,4.9212,4.9621,13774,0
2009-12-01,4.9868,4.9868,4.905,4.905,6658,0
2009-12-02,4.905,4.9868,4.905,4.9868,4229,0
2009-12-03,4.9133,5.1095,4.9133,5.1095,3668,0
2009-12-04,5.1015,5.1095,4.9868,4.9868,4061,0
2009-12-07,5.3546,6.1311,5.3546,5.8861,127923,0
2009-12-08,5.8861,5.9681,5.6001,5.8449,39470,0
2009-12-09,5.8449,5.8449,5.7227,5.78,10278,0
2009-12-10,6.123,6.123,5.7227,5.739,53882,0
2009-12-11,5.7227,5.8861,5.7061,5.7227,18512,0
2009-12-14,5.8045,5.927,5.6573,5.8861,43034,0
2009-12-15,5.8861,6.1311,5.8045,5.8778,35466,0
2009-12-16,5.894,5.9352,5.8778,5.8861,47467,0
2009-12-17,5.894,5.894,5.8207,5.8861,19084,0
2009-12-18,5.8045,5.9352,5.7471,5.9352,12085,0
2009-12-21,5.894,6.0495,5.739,5.7635,48568,0
2009-12-22,5.9028,5.9924,5.8861,5.927,3178,0
2009-12-23,5.9352,6.0087,5.8617,5.8617,12336,0
2009-12-24,6.0006,6.0006,5.8861,5.8861,10763,0
2009-12-28,5.919,5.919,5.8449,5.8449,6787,0
2009-12-29,5.8533,5.8533,5.8449,5.8449,5510,0
2009-12-30,5.8449,5.8861,5.8449,5.8861,1834,0
2009-12-31,5.8861,5.8861,5.8861,5.8861,487,0
2010-01-04,5.9028,5.919,5.8861,5.9028,15903,0
2010-01-05,5.8698,6.0905,5.8698,6.0905,124058,0
2010-01-06,6.1311,6.2947,6.1311,6.2947,18068,0
2010-01-07,6.1396,6.4908,6.1396,6.4175,7584,0
2010-01-08,6.4581,6.4581,6.4175,6.4581,3914,0
2010-01-11,6.4581,6.7279,6.4581,6.7279,9808,0
2010-01-12,6.679,6.7443,6.6711,6.6711,4700,0
2010-01-13,6.6628,6.6628,6.6628,6.6628,437,0
2010-01-14,6.6054,6.6628,6.6054,6.6628,3976,0
2010-01-15,6.5484,6.6545,6.5484,6.6545,2731,0
2010-01-19,6.6545,6.6628,6.6545,6.6628,5260,0
2010-01-20,6.581,6.581,6.581,6.581,1222,0
2010-01-21,6.6628,6.7037,6.5484,6.7037,9786,0
2010-01-22,6.581,6.7364,6.581,6.7037,4557,0
2010-01-25,6.5891,6.6872,6.581,6.6872,2912,0
2010-01-26,6.679,6.7037,6.679,6.7037,21234,0
2010-01-27,6.7364,6.7364,6.581,6.622,3336,0
2010-01-29,6.581,6.7279,6.581,6.5891,3486,0
2010-02-01,6.7279,6.7279,6.7279,6.7279,128,0
2010-02-02,6.7364,6.8017,6.6872,6.7279,70152,0
2010-02-04,6.7364,6.7364,6.7279,6.7279,756,0
2010-02-05,6.7201,6.7201,6.3031,6.63,23061,0
2010-02-08,6.3685,6.5399,6.1311,6.4175,4677,0
2010-02-09,6.7773,6.867,6.3193,6.3356,7878,0
2010-02-10,6.2866,6.3441,6.2866,6.3441,4172,0
2010-02-11,6.2784,6.3441,6.0416,6.3441,21286,0
2010-02-12,6.1884,6.1884,5.976,6.0578,9792,0
2010-02-16,6.5073,6.5073,6.0986,6.2214,2467,0
2010-02-17,6.3356,6.3356,6.2622,6.2704,367,0
2010-02-18,6.2622,6.2622,6.1804,6.2131,762,0
2010-02-19,6.2131,6.2131,5.976,6.1804,13616,0
2010-02-22,6.0986,6.0986,6.0905,6.0905,2348,0
2010-02-23,6.1721,6.1721,6.1721,6.1721,128,0
2010-02-25,6.1067,6.1067,6.1067,6.1067,774,0
2010-02-26,6.1558,6.3356,6.1558,6.2051,4553,0
2010-03-01,6.2866,6.3356,6.2704,6.2704,24220,0
2010-03-02,6.1476,6.2131,6.0578,6.1558,5625,0
2010-03-03,6.1311,6.1311,6.0087,6.0087,1038,0
2010-03-04,6.123,6.1311,6.1149,6.1149,784,0
2010-03-05,6.1311,6.3277,6.0578,6.3277,6239,0
2010-03-08,6.1476,6.3031,6.1396,6.2622,1651,0
2010-03-09,6.2131,6.2131,6.1804,6.1804,487,0
2010-03-10,6.2866,6.2866,6.1804,6.1804,3500,0
2010-03-11,6.1884,6.1884,6.1641,6.1804,15170,0
2010-03-12,6.1558,6.1721,6.0578,6.1721,1131,0
2010-03-15,6.1641,6.3851,6.0986,6.1721,10512,0
2010-03-16,6.3193,6.3193,6.2376,6.2376,367,0
2010-03-17,6.3767,6.3767,6.1968,6.3277,1351,0
2010-03-18,6.3851,7.047,6.3851,6.5399,33057,0
2010-03-19,6.8426,7.0143,6.0332,6.0332,36521,0
2010-03-22,6.0741,6.2947,6.0741,6.1968,7269,0
2010-03-23,6.2051,6.6383,6.2051,6.3851,4037,0
2010-03-24,6.4175,6.4175,6.2459,6.3851,5873,0
2010-03-25,6.4908,6.4908,6.3929,6.3929,35408,0
2010-03-26,6.3685,6.4259,6.2622,6.2947,4850,0
2010-03-29,6.3767,6.4175,6.2622,6.2866,2298,0
2010-03-30,6.4175,6.4175,6.2947,6.3685,4281,0
2010-04-01,6.6872,6.7364,6.6628,6.6628,2907,0
2010-04-05,6.7279,6.7364,6.5976,6.6137,2203,0
2010-04-06,6.581,6.6545,6.5484,6.5484,3792,0
2010-04-08,6.6628,6.7364,6.581,6.7364,4602,0
2010-04-09,6.679,6.7037,6.6628,6.6952,45285,0
2010-04-12,6.622,6.7855,6.5484,6.5645,27773,0
2010-04-13,6.7116,6.7279,6.5891,6.5976,1618,0
2010-04-14,6.581,6.7855,6.5399,6.7279,24810,0
2010-04-15,6.6628,6.7201,6.6545,6.7201,10398,0
2010-04-16,6.6628,6.6628,6.6545,6.6545,4405,0
2010-04-19,6.7037,6.7443,6.5399,6.6952,21477,0
2010-04-20,6.7364,6.7364,6.7364,6.7364,194,0
2010-04-21,6.7201,6.7201,6.6872,6.7037,12719,0
2010-04-22,6.7364,6.7443,6.6465,6.6628,23722,0
2010-04-23,6.7443,6.7443,6.6711,6.6711,11100,0
2010-04-26,6.6711,6.8264,6.6711,6.7443,12989,0
2010-04-27,6.6952,6.6952,6.6952,6.6952,2718,0
2010-04-28,6.6628,6.7855,6.6383,6.7855,3914,0
2010-04-29,6.7691,6.8264,6.6628,6.8264,21383,0
2010-04-30,6.8264,6.867,6.63,6.6628,12138,0
2010-05-03,6.7037,6.8264,6.6628,6.6628,8448,0
2010-05-04,6.6054,6.6628,6.434,6.6628,11622,0
2010-05-05,6.6054,6.818,6.6054,6.7037,24476,0
2010-05-06,6.7855,6.7855,6.6711,6.6711,1970,0
2010-05-07,6.7037,6.7037,6.4175,6.4259,10483,0
2010-05-10,6.5645,6.7609,6.4581,6.622,37502,0
2010-05-11,6.8346,6.8589,6.7527,6.8017,4308,0
2010-05-12,6.7443,6.7443,6.7364,6.7364,1798,0
2010-05-13,6.7691,6.8264,6.7691,6.8264,8318,0
2010-05-14,6.7527,6.7527,6.7527,6.7527,2447,0
2010-05-17,6.7037,6.9244,6.7037,6.9244,7584,0
2010-05-18,6.9486,6.9486,6.818,6.8264,12498,0
2010-05-19,6.7609,6.7609,6.622,6.622,5442,0
2010-05-20,6.622,6.6465,6.3851,6.3851,41651,0
2010-05-21,6.4259,6.434,6.3356,6.434,3573,0
2010-05-24,6.434,6.5156,6.3356,6.3522,5263,0
2010-05-25,6.3356,6.3441,6.2947,6.2947,4405,0
2010-05-26,6.5727,6.63,6.4175,6.434,4898,0
2010-05-27,6.6711,6.7935,6.4422,6.6628,16513,0
2010-05-28,6.6952,6.8264,6.622,6.8264,3062,0
2010-06-01,6.7443,6.7443,6.6054,6.6054,3764,0
2010-06-02,6.5565,6.7443,6.4581,6.5156,4256,0
2010-06-03,6.4581,6.5399,6.3441,6.5399,4177,0
2010-06-04,6.4581,6.5399,6.4581,6.4581,1665,0
2010-06-07,6.581,6.6465,6.2704,6.2704,7240,0
2010-06-08,6.5073,6.532,6.025,6.0986,5651,0
2010-06-09,6.3356,6.3356,6.123,6.1558,31156,0
2010-06-10,6.5399,6.679,6.5399,6.5645,3651,0
2010-06-11,6.3605,6.3605,6.3605,6.3605,243,0
2010-06-14,6.2947,6.622,6.2947,6.5235,5026,0
2010-06-15,6.4175,6.4175,6.3356,6.3356,8311,0
2010-06-16,6.3767,6.3767,6.3767,6.3767,1305,0
2010-06-17,6.4993,6.4993,6.4422,6.4422,1488,0
2010-06-18,6.4993,6.4993,6.4993,6.4993,914,0
2010-06-21,6.3685,6.4993,6.1311,6.1311,29416,0
2010-06-22,6.1558,6.2784,6.1311,6.1558,12940,0
2010-06-23,6.2784,6.3031,6.1804,6.3031,1962,0
2010-06-24,6.3031,6.4827,6.1311,6.1884,5393,0
2010-06-25,6.025,6.0661,6.025,6.0495,3549,0
2010-06-28,6.2866,6.2866,5.927,5.927,7217,0
2010-06-29,6.1558,6.1558,5.927,5.927,1796,0
2010-06-30,5.8371,5.976,5.8371,5.976,1834,0
2010-07-01,5.9352,6.0087,5.7227,5.8124,31058,0
2010-07-02,5.8449,5.9516,5.6982,5.6982,489,0
2010-07-06,5.8861,5.8861,5.8861,5.8861,2014,0
2010-07-07,5.7716,5.7716,5.7227,5.7716,4900,0
2010-07-08,5.8288,5.8371,5.8288,5.8371,367,0
2010-07-09,5.9352,5.9352,5.9352,5.9352,270,0
2010-07-12,5.78,5.9352,5.78,5.8124,1535,0
2010-07-13,5.927,6.2293,5.927,5.9352,8189,0
2010-07-14,5.927,5.927,5.8371,5.894,5432,0
2010-07-15,5.8124,5.8124,5.5917,5.6001,11131,0
2010-07-16,5.7227,5.7227,5.6897,5.7227,3067,0
2010-07-19,5.6244,5.7635,5.6244,5.7227,8221,0
2010-07-20,5.7227,6.0578,5.7227,6.0578,5189,0
2010-07-21,5.8207,5.8617,5.7307,5.7716,4109,0
2010-07-22,5.7471,6.1396,5.739,5.9352,19033,0
2010-07-23,5.8698,5.8698,5.8617,5.8698,16102,0
2010-07-26,5.8288,5.8288,5.7307,5.7554,4886,0
2010-07-27,5.7227,5.7635,5.7227,5.7554,41834,0
2010-07-28,5.7227,5.7227,5.6897,5.6897,6245,0
2010-07-30,5.5671,5.7227,5.5671,5.7227,2737,0
2010-08-02,5.6163,5.6897,5.6163,5.6897,806,0
2010-08-03,5.6573,5.78,5.6573,5.6897,879,0
2010-08-04,5.649,5.8045,5.649,5.7635,126553,0
2010-08-05,5.7227,5.7227,5.7227,5.7227,243,0
2010-08-06,5.7227,5.7227,5.6817,5.6817,770,0
2010-08-09,5.6001,5.7962,5.6001,5.7962,21771,0
2010-08-11,5.78,5.7881,5.6654,5.6654,3970,0
2010-08-12,5.6244,5.6244,5.6244,5.6244,243,0
2010-08-13,5.6982,5.6982,5.6573,5.6573,1078,0
2010-08-16,5.6654,5.6654,5.608,5.608,732,0
2010-08-17,5.6163,5.7227,5.6163,5.7227,3062,0
2010-08-18,5.7227,5.8449,5.7144,5.8045,2665,0
2010-08-19,5.6982,5.6982,5.6982,5.6982,243,0
2010-08-20,5.6573,6.0006,5.6573,5.78,3482,0
2010-08-23,6.1884,6.2131,6.123,6.123,4738,0
2010-08-24,5.7227,5.8207,5.7227,5.7635,3707,0
2010-08-25,5.9597,6.2051,5.7307,6.0578,9302,0
2010-08-26,6.2131,6.3685,5.7471,6.1476,11585,0
2010-08-27,6.1558,6.3277,5.7881,6.0006,8440,0
2010-08-30,6.0986,6.0986,5.7227,5.739,9786,0
2010-08-31,5.7554,5.9435,5.649,5.6817,13000,0
2010-09-01,5.9435,6.1311,5.6897,6.0332,14048,0
2010-09-02,5.7471,5.9597,5.6163,5.8371,30753,0
2010-09-03,5.7635,5.8207,5.7307,5.7307,1803,0
2010-09-07,5.6817,5.7227,5.6817,5.7144,2814,0
2010-09-08,5.78,5.78,5.6897,5.7227,3933,0
2010-09-09,5.7635,5.7635,5.5671,5.5671,39732,0
2010-09-10,5.6573,5.7471,5.5754,5.7471,12827,0
2010-09-13,5.7227,5.7307,5.6163,5.6897,5343,0
2010-09-14,5.649,5.7227,5.6001,5.649,23798,0
2010-09-15,5.6817,5.919,5.6817,5.919,5358,0
2010-09-16,5.9924,5.9924,5.7962,5.7962,970,0
2010-09-17,5.8045,6.123,5.7227,6.123,4408,0
2010-09-20,5.9844,5.9844,5.7881,5.927,2522,0
2010-09-21,5.8207,5.8617,5.7227,5.8617,5414,0
2010-09-22,5.8124,5.8124,5.8045,5.8045,367,0
2010-09-23,5.8045,5.8045,5.7307,5.7471,13442,0
2010-09-24,5.739,5.739,5.739,5.739,243,0
2010-09-29,5.8288,5.8861,5.8288,5.8861,14536,0
2010-09-30,5.8617,5.9104,5.8533,5.8778,31899,0
2010-10-01,5.8861,5.8861,5.7554,5.8861,61651,0
2010-10-05,5.8045,6.0495,5.8045,5.919,10398,0
2010-10-06,5.9104,5.9516,5.894,5.9516,732,0
2010-10-07,6.0986,6.123,5.894,6.0087,15140,0
2010-10-08,6.123,6.123,5.9516,6.0087,15956,0
2010-10-11,6.1067,6.3685,6.0986,6.3605,13823,0
2010-10-12,6.4093,6.4093,6.1641,6.3356,28552,0
2010-10-13,6.2622,6.2866,6.0578,6.2538,11454,0
2010-10-14,6.3356,6.3356,6.2947,6.2947,4037,0
2010-10-18,6.3113,6.3113,6.2131,6.2947,4891,0
2010-10-19,6.2538,6.2866,6.0905,6.2293,9186,0
2010-10-20,6.0087,6.3605,6.0087,6.3356,14411,0
2010-10-21,5.9352,5.9352,5.9352,5.9352,465,0
2010-10-22,6.2622,6.5565,6.2131,6.4259,38231,0
2010-10-25,6.4581,6.5156,6.123,6.123,9238,0
2010-10-26,6.1311,6.5073,6.1311,6.4581,12937,0
2010-10-27,6.4749,6.5727,6.3277,6.3356,40365,0
2010-10-28,6.5156,6.5645,6.3356,6.3356,8074,0
2010-10-29,6.581,6.581,6.1476,6.2051,17735,0
2010-11-01,6.2459,6.4581,6.0741,6.0823,25686,0
2010-11-02,6.4012,6.4422,6.0087,6.0087,2172,0
2010-11-03,6.0986,6.4259,5.9681,6.4259,3423,0
2010-11-04,6.5073,6.5073,6.3277,6.3685,5188,0
2010-11-05,6.3929,6.3929,5.9352,5.9681,28355,0
2010-11-08,6.0087,6.1311,5.9681,5.9681,6622,0
2010-11-09,6.025,6.123,5.927,5.927,4970,0
2010-11-10,5.9681,5.9681,5.8207,5.8861,7950,0
2010-11-11,5.8449,5.8617,5.7881,5.8124,29969,0
2010-11-12,5.8124,5.8124,5.7635,5.7635,4892,0
2010-11-15,5.78,5.8207,5.7716,5.7716,2907,0
2010-11-16,5.7635,5.8207,5.7635,5.8045,3842,0
2010-11-17,5.919,6.0332,5.7881,5.8207,19579,0
2010-11-18,5.8288,5.8698,5.8207,5.8449,4037,0
2010-11-19,5.894,6.0741,5.8698,6.017,16060,0
2010-11-22,5.8207,6.1311,5.8207,6.0986,14065,0
2010-11-23,6.1558,6.1641,5.927,6.1311,19451,0
2010-11-24,5.894,6.123,5.894,5.894,460,0
2010-11-29,5.919,6.0416,5.919,6.0416,1469,0
2010-11-30,5.919,6.0006,5.919,6.0006,856,0
2010-12-01,5.919,6.1641,5.919,6.1641,1724,0
2010-12-03,6.0495,6.1311,6.0495,6.1311,732,0
2010-12-06,5.9028,6.0495,5.9028,6.0495,1908,0
2010-12-07,6.1396,6.2866,6.0905,6.0905,33242,0
2010-12-08,6.0905,6.0905,6.0905,6.0905,614,0
2010-12-10,5.9435,6.0087,5.9435,5.9681,1833,0
2010-12-13,6.1476,6.1721,6.1311,6.1641,6085,0
2010-12-15,6.1721,6.1804,6.1721,6.1804,3792,0
2010-12-16,6.1396,6.2051,6.0495,6.1641,5643,0
2010-12-17,6.2051,6.2051,6.1311,6.1396,2411,0
2010-12-20,6.0006,6.0661,5.927,5.9352,10795,0
2010-12-21,6.017,6.1149,6.017,6.0661,29229,0
2010-12-22,6.0332,6.1149,6.0332,6.0661,16881,0
2010-12-23,6.0905,6.0905,6.0495,6.0495,4465,0
2010-12-27,6.123,6.1311,6.123,6.1311,9907,0
2010-12-28,6.1311,6.1968,6.1311,6.1968,1960,0
2010-12-30,6.1721,6.1721,6.1396,6.1476,4354,0
2010-12-31,6.1721,6.2131,6.1311,6.2131,13698,0
2011-01-03,6.1476,6.2293,6.1476,6.2131,5907,0
2011-01-04,6.2293,6.2459,6.1968,6.2051,12719,0
2011-01-05,6.2131,6.2538,6.1884,6.2538,67217,0
2011-01-06,6.2538,6.2538,6.2131,6.2293,2052,0
2011-01-07,6.2131,6.2376,6.2131,6.2376,1499,0
2011-01-10,6.2947,6.2947,6.2131,6.2131,2199,0
2011-01-11,6.2131,6.2459,6.2051,6.2459,8964,0
2011-01-12,6.2459,6.2459,6.1721,6.1721,1284,0
2011-01-13,6.2051,6.2051,6.1721,6.1721,1102,0
2011-01-14,6.2459,6.3277,6.2131,6.2131,15778,0
2011-01-18,6.2131,6.2293,6.2131,6.2293,1485,0
2011-01-19,6.2538,6.2538,6.2538,6.2538,243,0
2011-01-20,6.2538,6.4422,6.2131,6.3356,24518,0
2011-01-21,6.2947,6.3193,6.2131,6.2538,34750,0
2011-01-24,6.3356,6.3356,6.2784,6.2784,5752,0
2011-01-25,6.2214,6.2293,6.2131,6.2131,6945,0
2011-01-26,6.2131,6.4581,6.1476,6.4175,519387,0
2011-01-27,6.4422,6.532,6.4175,6.4908,24272,0
2011-01-28,6.4993,6.4993,5.9028,5.9924,84061,0
2011-01-31,5.976,6.2704,5.9681,6.2293,26379,0
2011-02-01,6.1884,6.2131,6.0905,6.1311,10056,0
2011-02-02,6.2214,6.2214,6.0332,6.1476,9067,0
2011-02-03,6.1149,6.123,6.0823,6.1149,1439,0
2011-02-04,6.1149,6.3685,6.1149,6.3685,16828,0
2011-02-07,6.2131,6.2459,6.2131,6.2459,2470,0
2011-02-08,6.2376,6.4993,6.2376,6.4749,29597,0
2011-02-09,6.1804,6.2538,6.1804,6.2293,6818,0
2011-02-10,6.2459,6.2459,6.0416,6.0495,10237,0
2011-02-11,6.2376,6.2376,5.9516,5.976,28849,0
2011-02-14,6.2538,6.3031,5.976,6.017,2964,0
2011-02-15,6.0416,6.1311,5.9844,6.0332,1774,0
2011-02-16,5.9681,5.9681,5.9681,5.9681,5351,0
2011-02-17,6.017,6.017,6.0087,6.0087,6728,0
2011-02-18,6.2866,6.2866,6.1558,6.1641,1143,0
2011-02-22,6.0905,6.0905,5.9352,5.9352,10287,0
2011-02-23,6.025,6.0495,5.9435,5.9681,2689,0
2011-02-24,5.976,6.0416,5.9435,5.9597,11618,0
2011-02-25,5.9681,6.0905,5.9681,6.025,6162,0
2011-02-28,5.976,6.0823,5.9681,5.976,18059,0
2011-03-01,5.976,5.976,5.976,5.976,128,0
2011-03-02,5.9681,6.0495,5.9681,6.0495,487,0
2011-03-03,6.0495,6.0495,6.0495,6.0495,1731,0
2011-03-04,6.1968,6.3031,6.0578,6.0661,1934,0
2011-03-07,5.9924,6.2131,5.9924,6.0986,2912,0
2011-03-08,6.1558,6.2947,6.123,6.123,3350,0
2011-03-09,6.0495,6.1311,6.017,6.017,4281,0
2011-03-10,6.0986,6.123,6.0823,6.0823,2199,0
2011-03-11,5.976,6.0823,5.9681,6.0332,13431,0
2011-03-14,6.0087,6.1721,5.927,5.9597,19173,0
2011-03-15,5.9352,6.0416,5.927,5.9844,18524,0
2011-03-16,5.9681,6.0087,5.919,5.927,10478,0
2011-03-17,5.9352,5.9924,5.894,5.9924,2572,0
2011-03-18,5.9516,5.9681,5.8861,5.8861,4223,0
2011-03-21,5.894,5.894,5.894,5.894,367,0
2011-03-22,5.9597,5.9597,5.927,5.9435,128438,0
2011-03-23,5.8861,5.8861,5.8861,5.8861,19570,0
2011-03-24,5.8861,5.8861,5.8861,5.8861,1222,0
2011-03-28,5.8861,5.8861,5.8698,5.8698,2814,0
2011-03-29,5.8861,5.894,5.8617,5.8861,2572,0
2011-03-30,5.8449,5.9104,5.8449,5.8778,5993,0
2011-03-31,5.919,5.919,5.8533,5.8533,614,0
2011-04-01,5.9681,5.9681,5.8861,5.894,3364,0
2011-04-04,5.9028,5.9435,5.8861,5.8861,30453,0
2011-04-05,5.9104,5.9104,5.9028,5.9104,724,0
2011-04-06,5.919,5.9516,5.8861,5.8861,5975,0
2011-04-07,5.8861,5.9028,5.8778,5.8778,4159,0
2011-04-08,5.8861,5.927,5.8861,5.927,922,0
2011-04-11,5.927,5.927,5.8778,5.8861,7933,0
2011-04-12,5.8449,5.8698,5.8124,5.8449,14083,0
2011-04-13,5.8449,5.8861,5.8449,5.8861,7707,0
2011-04-14,5.8449,5.8449,5.608,5.7471,70713,0
2011-04-15,5.7471,5.78,5.7471,5.7471,487,0
2011-04-18,5.7635,5.8371,5.7635,5.8288,1834,0
2011-04-19,5.8288,5.8533,5.7635,5.8207,19484,0
2011-04-20,5.8045,5.8371,5.7061,5.7471,22976,0
2011-04-21,5.7227,5.8371,5.7227,5.7635,1061,0
2011-04-25,5.608,5.78,5.608,5.6817,31529,0
2011-04-26,5.6001,5.6817,5.5509,5.6735,10149,0
2011-04-27,5.6735,5.7227,5.649,5.7144,8165,0
2011-04-28,5.6409,5.7227,5.6329,5.649,4113,0
2011-04-29,5.6163,5.739,5.608,5.739,11320,0
2011-05-02,5.7635,5.7716,5.7227,5.7227,12354,0
2011-05-03,5.7471,5.7554,5.6817,5.6817,7707,0
2011-05-04,5.6817,5.7227,5.6163,5.6654,14793,0
2011-05-05,5.6163,5.6735,5.608,5.6329,11918,0
2011-05-09,5.6817,5.7554,5.6163,5.7471,9786,0
2011-05-10,5.6654,5.7061,5.649,5.6817,13847,0
2011-05-11,5.6654,5.6735,5.6001,5.6409,17521,0
2011-05-12,5.6735,5.7227,5.6409,5.7227,14158,0
2011-05-13,5.649,5.7635,5.5671,5.6573,21800,0
2011-05-16,5.7144,5.7144,5.6163,5.6409,7218,0
2011-05-17,5.6409,5.6409,5.608,5.6244,11711,0
2011-05-18,5.6817,5.7144,5.6163,5.6735,20307,0
2011-05-19,5.649,5.7144,5.608,5.608,3269,0
2011-05-20,5.608,5.608,5.5591,5.5838,8149,0
2011-05-23,5.5591,5.608,5.5591,5.608,243,0
2011-05-24,5.5263,5.5671,5.4201,5.461,14861,0
2011-05-25,5.3956,5.5427,5.3792,5.3792,6047,0
2011-05-26,5.3222,5.3546,5.3136,5.3136,4999,0
2011-05-27,5.3385,5.3876,5.33,5.33,5583,0
2011-05-31,5.371,5.3956,5.3057,5.3876,36117,0
2011-06-01,5.0033,5.4692,5.0033,5.4692,36024,0
2011-06-02,5.4445,5.5427,5.4037,5.5427,2348,0
2011-06-03,5.4364,5.5838,5.4119,5.4119,3931,0
2011-06-06,5.5509,5.5509,5.3057,5.3465,4176,0
2011-06-07,5.5671,5.5671,5.3876,5.3876,3667,0
2011-06-08,5.5183,5.5183,5.3136,5.3222,8534,0
2011-06-09,5.4773,5.5509,5.2321,5.2975,19696,0
2011-06-10,5.3465,5.3465,5.2569,5.281,13943,0
2011-06-13,5.2732,5.2732,5.2321,5.2321,23130,0
2011-06-14,5.2732,5.2732,5.2732,5.2732,3549,0
2011-06-15,5.2975,5.4037,5.2404,5.3956,1710,0
2011-06-16,5.3465,5.3465,5.2732,5.2732,2081,0
2011-06-17,5.2732,5.4529,5.2732,5.4529,5310,0
2011-06-20,5.4855,5.4855,5.2975,5.4119,975,0
2011-06-21,5.371,5.371,5.3222,5.3546,43963,0
2011-06-22,5.3546,5.4119,5.3465,5.363,5720,0
2011-06-23,5.3792,5.5183,5.3222,5.4201,4072,0
2011-06-24,5.4445,5.4692,5.3465,5.3465,3865,0
2011-06-27,5.371,5.371,5.3465,5.3465,1319,0
2011-06-28,5.3465,5.4037,5.3385,5.3465,2447,0
2011-06-29,5.4037,5.649,5.4037,5.649,1385,0
2011-06-30,5.6001,5.7227,5.5019,5.5509,17106,0
2011-07-05,5.4773,5.4936,5.3136,5.3546,136023,0
2011-07-06,5.4529,5.4529,5.3222,5.3385,75508,0
2011-07-07,5.461,5.461,5.3546,5.4445,896,0
2011-07-11,5.461,5.461,5.4364,5.4445,1655,0
2011-07-12,5.3546,5.363,5.3546,5.363,3718,0
2011-07-13,5.4364,5.6001,5.3956,5.51,8561,0
2011-07-14,5.3876,5.6001,5.3876,5.4936,14032,0
2011-07-15,5.4364,5.4364,5.4364,5.4364,243,0
2011-07-19,5.4119,5.4283,5.3465,5.4283,3486,0
2011-07-21,5.5917,5.6001,5.4037,5.5346,9294,0
2011-07-22,5.5509,5.6329,5.461,5.6329,4880,0
2011-07-25,5.608,5.6817,5.4773,5.6409,10480,0
2011-07-26,5.4692,5.6409,5.4692,5.6409,8205,0
2011-07-27,5.4936,5.649,5.4773,5.649,5160,0
2011-07-28,5.6654,5.7227,5.5263,5.5263,29899,0
2011-07-29,5.6735,5.7471,5.6409,5.649,76137,0
2011-08-01,5.6982,5.7227,5.6409,5.7227,2572,0
2011-08-02,5.7061,5.8288,5.7061,5.8288,44586,0
2011-08-03,5.7962,5.7962,5.608,5.7635,13196,0
2011-08-04,5.7227,5.7227,5.5754,5.7061,3039,0
2011-08-05,5.5346,5.7227,5.5346,5.7227,5680,0
2011-08-08,5.5591,5.6654,5.5183,5.5838,1222,0
2011-08-10,5.3956,5.5838,5.3136,5.5838,11742,0
2011-08-11,5.4445,5.5917,5.3222,5.3222,2845,0
2011-08-12,5.4529,5.4529,5.4529,5.4529,209,0
2011-08-15,5.3546,5.6001,5.3136,5.5019,42135,0
2011-08-16,5.6982,5.7716,5.5346,5.7716,24320,0
2011-08-17,5.78,5.78,5.6409,5.7554,5807,0
2011-08-18,5.7635,5.7635,5.739,5.7554,5136,0
2011-08-19,5.7144,5.8288,5.7144,5.8045,954,0
2011-08-23,5.7635,5.8371,5.6573,5.7144,2689,0
2011-08-24,5.5509,5.5509,5.51,5.51,1696,0
2011-08-25,5.5427,5.7144,5.3136,5.33,12080,0
2011-08-26,5.363,5.3876,5.3136,5.3136,16088,0
2011-08-30,5.4283,5.5263,5.371,5.5263,2814,0
2011-08-31,5.461,5.6329,5.3385,5.4855,1710,0
2011-09-02,5.3136,5.3136,5.3136,5.3136,133879,0
2011-09-06,5.3136,5.3136,5.3057,5.3057,487,0
2011-09-07,5.3136,5.33,5.183,5.3136,3741,0
2011-09-09,5.183,5.2646,5.183,5.2646,1222,0
2011-09-12,5.2975,5.2975,5.0196,5.1178,9143,0
2011-09-13,5.183,5.1914,5.1505,5.1505,856,0
2011-09-14,5.183,5.2732,5.1505,5.1505,2963,0
2011-09-16,5.1668,5.4936,5.1095,5.4936,13444,0
2011-09-19,5.3546,5.3546,5.3465,5.3465,803,0
2011-09-20,5.2321,5.4283,5.2321,5.2646,856,0
2011-09-21,5.1914,5.1993,5.1095,5.1095,13850,0
2011-09-22,5.1342,5.1342,5.1095,5.1095,15778,0
2011-09-27,5.2321,5.2321,5.1095,5.1095,2053,0
2011-09-29,5.0687,5.363,5.0687,5.0687,4113,0
2011-09-30,5.2204,5.2282,5.1135,5.1216,10886,0
2011-10-03,5.1095,5.1259,5.1095,5.1095,6886,0
2011-10-04,5.1095,5.1259,5.0687,5.0687,5318,0
2011-10-05,5.1178,5.1178,5.1095,5.1095,978,0
2011-10-06,5.1095,5.1095,5.1095,5.1095,27033,0
2011-10-07,5.1178,5.1178,5.085,5.1095,3914,0
2011-10-11,4.9376,4.9376,4.9376,4.9376,188,0
2011-10-12,4.9133,4.9868,4.9133,4.9621,3287,0
2011-10-13,4.9788,5.0111,4.9212,4.9212,1960,0
2011-10-14,4.9212,5.0196,4.9212,4.9621,4289,0
2011-10-17,5.1993,5.1993,4.905,5.1259,14774,0
2011-10-18,5.0524,5.0524,4.9212,4.9212,3089,0
2011-10-19,4.9133,5.0196,4.905,4.9212,2104,0
2011-10-20,5.0765,5.0765,4.905,4.9297,978,0
2011-10-21,5.0276,5.0276,4.807,4.807,6239,0
2011-10-25,4.9297,4.9376,4.9297,4.9297,1102,0
2011-10-26,4.8152,4.8152,4.8152,4.8152,671,0
2011-10-27,5.0033,5.0033,4.8235,4.9133,8612,0
2011-10-28,4.9212,5.4773,4.9133,4.9949,38345,0
2011-10-31,5.0316,5.089,4.958,4.958,2136,0
2011-11-01,4.9868,5.0276,4.905,4.9541,13724,0
2011-11-03,4.9621,4.9868,4.9541,4.9868,976,0
2011-11-04,4.9212,5.0276,4.9133,4.9868,14956,0
2011-11-07,4.9868,4.9868,4.9868,4.9868,1050,0
2011-11-08,4.9868,5.1095,4.9868,4.9868,3192,0
2011-11-09,5.1095,5.1095,5.1095,5.1095,10521,0
2011-11-10,4.9868,5.0276,4.9868,5.0276,578,0
2011-11-14,4.9868,5.1178,4.9868,5.1095,13127,0
2011-11-15,5.1095,5.1095,5.1095,5.1095,2447,0
2011-11-16,5.1095,5.1095,5.1095,5.1095,4281,0
2011-11-17,5.1095,5.1095,5.1095,5.1095,1708,0
2011-11-18,5.1015,5.1095,5.1015,5.1095,1628,0
2011-11-21,5.1015,5.1095,5.1015,5.1095,13456,0
2011-11-22,5.0765,5.0765,5.0357,5.0687,28500,0
2011-11-23,5.0687,5.0687,5.0687,5.0687,13210,0
2011-11-25,5.0687,5.0687,5.0687,5.0687,1651,0
2011-11-28,5.0439,5.0765,4.9868,4.9868,4690,0
2011-11-29,4.9868,5.0033,4.946,4.9949,4387,0
2011-11-30,5.0261,5.0426,5.0261,5.0426,1934,0
2011-12-01,5.0765,5.175,5.0439,5.0602,4771,0
2011-12-02,5.0765,5.0765,5.0439,5.0439,2447,0
2011-12-05,5.0276,5.0357,5.0196,5.0276,14922,0
2011-12-06,5.0439,5.0687,5.0276,5.0687,797,0
2011-12-07,5.085,5.085,5.0687,5.0687,922,0
2011-12-08,5.0687,5.0687,5.0687,5.0687,1528,0
2011-12-09,5.0602,5.0687,4.9621,4.9621,9177,0
2011-12-12,4.9868,4.9868,4.9868,4.9868,135,0
2011-12-13,4.9621,4.9621,4.6517,4.897,6615,0
2011-12-14,4.8643,4.8643,4.7252,4.758,13698,0
2011-12-15,4.946,4.946,4.905,4.905,30349,0
2011-12-16,4.897,4.905,4.8152,4.8643,11919,0
2011-12-19,4.8887,4.8887,4.8235,4.8725,8330,0
2011-12-20,4.905,4.9133,4.8643,4.9133,14535,0
2011-12-21,4.9133,4.9212,4.9133,4.9212,1601,0
2011-12-22,4.9621,4.9949,4.9621,4.9949,2081,0
2011-12-23,4.946,5.0276,4.946,4.9868,6603,0
2011-12-27,4.9541,4.9868,4.9541,4.9788,9421,0
2011-12-28,4.9541,4.9541,4.9541,4.9541,3667,0
2011-12-29,4.9376,4.9868,4.9376,4.9868,15516,0
2011-12-30,4.9026,4.9847,4.9026,4.9847,19487,0
2012-01-03,4.9868,4.9868,4.9868,4.9868,805,0
2012-01-04,5.0765,5.1095,5.0765,5.1095,243,0
2012-01-05,5.0357,5.0524,5.0276,5.0524,732,0
2012-01-06,5.0765,5.0765,5.0765,5.0765,470,0
2012-01-09,5.0765,5.0765,5.0765,5.0765,243,0
2012-01-10,5.0439,5.085,5.0439,5.0687,4892,0
2012-01-11,5.0439,5.093,5.0439,5.0439,9605,0
2012-01-12,5.0439,5.0439,5.0439,5.0439,4405,0
2012-01-17,5.0726,5.0726,5.0726,5.0726,527,0
2012-01-18,5.0687,5.0765,5.0357,5.0357,3177,0
2012-01-19,5.085,5.1342,5.0276,5.0276,8687,0
2012-01-20,5.0524,5.0524,5.0357,5.0357,487,0
2012-01-23,5.0687,5.085,5.0687,5.085,2447,0
2012-01-24,5.0687,5.0765,5.0687,5.0687,4008,0
2012-01-26,5.0687,5.0687,5.0357,5.0357,2936,0
2012-01-27,5.1422,5.1422,5.1422,5.1422,2689,0
2012-01-31,5.0672,5.1079,5.0343,5.0343,8318,0
2012-02-03,5.1135,5.1135,5.089,5.089,4042,0
2012-02-06,5.1095,5.1095,5.093,5.093,1960,0
2012-02-08,5.0236,5.1216,5.0236,5.1135,23605,0
2012-02-09,5.1216,5.1956,5.1216,5.1956,15855,0
2012-02-10,5.2119,5.2119,5.2119,5.2119,3053,0
2012-02-13,5.1546,5.1709,5.1546,5.1628,2318,0
2012-02-14,5.1793,5.1793,5.1709,5.1709,1219,0
2012-02-15,5.2447,5.2693,5.2447,5.2693,1465,0
2012-02-16,5.2857,5.2857,5.2857,5.2857,976,0
2012-02-17,5.2204,5.2204,5.2035,5.2035,2565,0
2012-02-21,5.2773,5.3265,5.2773,5.2857,3257,0
2012-02-22,5.2857,5.31,5.2857,5.302,5241,0
2012-02-23,5.3184,5.3265,5.3184,5.3265,6507,0
2012-02-24,5.5151,5.6953,5.5151,5.6299,1343,0
2012-02-27,5.5805,5.6215,5.2773,5.2937,4394,0
2012-02-28,5.2773,5.2773,5.2528,5.2528,976,0
2012-02-29,5.2561,5.3132,5.2561,5.3132,2733,0
2012-03-01,5.31,5.4497,5.302,5.4497,7239,0
2012-03-02,5.4988,5.5316,5.4905,5.5316,5122,0
2012-03-05,5.5562,5.5723,5.4988,5.5316,9790,0
2012-03-06,5.5235,5.5398,5.5235,5.5398,3365,0
2012-03-07,5.5316,5.6134,5.507,5.6134,7179,0
2012-03-08,5.5888,5.5888,5.548,5.5805,2440,0
2012-03-09,5.6134,5.6544,5.548,5.548,4519,0
2012-03-13,5.4905,5.5316,5.4905,5.5316,4757,0
2012-03-15,5.4825,5.5316,5.4825,5.5316,1706,0
2012-03-16,5.548,5.5562,5.4741,5.5562,6532,0
2012-03-19,5.548,5.548,5.548,5.548,4151,0
2012-03-20,5.5151,5.5562,5.5151,5.5562,243,0
2012-03-21,5.5562,5.5562,5.4905,5.5562,9058,0
2012-03-23,5.5562,5.5562,5.5562,5.5562,243,0
2012-03-26,5.5562,5.6299,5.548,5.6053,13299,0
2012-03-27,5.6053,5.6792,5.6053,5.6544,19145,0
2012-03-28,5.6462,5.6544,5.6462,5.6544,1706,0
2012-03-30,5.5433,5.5433,5.3297,5.5352,4943,0
2012-04-02,5.4825,5.5805,5.4825,5.5316,1100,0
2012-04-03,5.5723,5.6953,5.5316,5.6544,2047,0
2012-04-04,5.6419,5.6419,5.4531,5.494,14489,0
2012-04-05,5.5106,5.5106,5.494,5.494,1817,0
2012-04-09,5.5723,5.5723,5.5723,5.5723,377,0
2012-04-10,5.4825,5.4905,5.4497,5.4497,6226,0
2012-04-11,5.4576,5.638,5.4576,5.638,2930,0
2012-04-12,5.638,5.638,5.5723,5.638,6463,0
2012-04-13,5.6134,5.6134,5.6134,5.6134,366,0
2012-04-16,5.6134,5.6134,5.6134,5.6134,243,0
2012-04-17,5.6419,5.6419,5.6337,5.6337,478,0
2012-04-18,5.6299,5.6299,5.6299,5.6299,128,0
2012-04-19,5.638,5.6544,5.638,5.6544,2915,0
2012-04-23,5.6462,5.6462,5.4905,5.4905,7763,0
2012-04-24,5.6215,5.6215,5.6215,5.6215,128,0
2012-04-25,5.5888,5.5888,5.5644,5.5644,1830,0
2012-04-26,5.4576,5.6134,5.4576,5.6134,771,0
2012-04-30,5.6585,5.7404,5.5763,5.6585,49092,0
2012-05-01,5.7158,5.7569,5.6585,5.7569,33118,0
2012-05-02,5.7527,5.7527,5.7117,5.7445,5177,0
2012-05-03,5.7569,5.7734,5.7323,5.7323,3586,0
2012-05-07,5.7569,5.7569,5.7404,5.7404,613,0
2012-05-11,5.7898,5.7898,5.7652,5.7898,5035,0
2012-05-14,5.8228,5.8228,5.7898,5.7898,3788,0
2012-05-15,5.7815,5.7815,5.7487,5.7734,2436,0
2012-05-16,5.7487,5.7487,5.65,5.6665,10425,0
2012-05-17,5.6337,5.6337,5.5433,5.5433,5875,0
2012-05-21,5.6254,5.6254,5.6254,5.6254,2678,0
2012-05-22,5.7734,5.8228,5.691,5.7075,2476,0
2012-05-23,5.568,5.6831,5.5433,5.6585,3179,0
2012-05-24,5.6831,5.7815,5.5433,5.7815,2188,0
2012-05-25,5.7898,5.8061,5.6993,5.7404,2193,0
2012-05-29,5.7979,5.8228,5.5517,5.7898,9160,0
2012-05-30,5.7075,5.7898,5.7075,5.7569,6939,0
2012-06-01,5.7242,5.7242,5.5433,5.5845,4569,0
2012-06-04,5.568,5.7323,5.568,5.5845,8662,0
2012-06-06,5.6419,5.6419,5.6419,5.6419,128,0
2012-06-08,5.6419,5.6419,5.6419,5.6419,410,0
2012-06-11,5.7323,5.7323,5.6254,5.6419,1454,0
2012-06-12,5.6665,5.6665,5.6174,5.6419,916,0
2012-06-13,5.6419,5.6419,5.6419,5.6419,230,0
2012-06-14,5.6665,5.6665,5.6665,5.6665,6028,0
2012-06-15,5.6665,5.6665,5.6089,5.6254,1098,0
2012-06-18,5.6665,5.6745,5.6665,5.6665,13761,0
2012-06-19,5.6665,5.7075,5.65,5.65,29185,0
2012-06-20,5.6174,5.7404,5.6089,5.6254,73872,0
2012-06-21,5.6665,5.7652,5.6419,5.6419,11021,0
2012-06-22,5.6665,5.8717,5.6665,5.8473,6682,0
2012-06-25,5.8392,5.9127,5.6745,5.7734,33425,0
2012-06-26,5.7898,5.7898,5.7323,5.7815,3410,0
2012-06-27,5.7652,5.8307,5.7075,5.7487,34462,0
2012-06-28,5.6831,5.8801,5.6665,5.7979,3047,0
2012-06-29,5.8228,6.4058,5.7158,6.2252,55842,0
2012-07-02,5.9786,6.7092,5.9786,6.0852,16306,0
2012-07-03,6.0236,6.5675,6.0236,6.5263,9187,0
2012-07-06,6.4631,6.4796,6.1593,6.4796,1216,0
2012-07-09,6.2989,6.4058,6.1183,6.3976,2199,0
2012-07-10,6.2989,6.4058,6.2989,6.3155,3148,0
2012-07-11,6.3729,6.5698,6.0445,6.0445,730,0
2012-07-12,6.1263,6.1263,6.1263,6.1263,243,0
2012-07-13,6.1639,6.1639,6.0981,6.0981,2921,0
2012-07-16,6.1511,6.1511,6.1348,6.1431,730,0
2012-07-17,6.0115,6.1431,6.0115,6.1431,4386,0
2012-07-18,5.9951,6.0032,5.9951,6.0032,2312,0
2012-07-23,6.0032,6.0362,5.9951,6.0362,4728,0
2012-07-24,5.9952,6.0081,5.9951,6.004,4142,0
2012-07-26,6.0938,6.0938,5.9703,5.9951,9458,0
2012-07-27,6.1555,6.1555,6.0073,6.0157,1703,0
2012-08-02,6.11,6.1183,6.11,6.1183,1644,0
2012-08-03,6.1227,6.1555,6.0236,6.0236,4857,0
2012-08-06,6.1308,6.1308,6.0236,6.0236,7491,0
2012-08-07,6.0607,6.0607,6.0281,6.0281,502,0
2012-08-08,6.0236,6.0402,6.0236,6.0402,2121,0
2012-08-09,6.0485,6.0485,6.0485,6.0485,242,0
2012-08-10,6.073,6.1472,6.073,6.1392,780,0
2012-08-13,6.0981,6.2217,6.0981,6.2217,12086,0
2012-08-14,6.2132,6.2132,6.2132,6.2132,128,0
2012-08-16,6.2217,6.2217,6.0981,6.1062,2102,0
2012-08-17,6.0236,6.4273,6.0157,6.4273,9850,0
2012-08-21,6.4273,6.4273,6.0981,6.2463,2224,0
2012-08-22,6.1969,6.4273,6.1969,6.3862,3111,0
2012-08-23,6.3862,6.3862,6.3368,6.3368,482,0
2012-08-24,6.4273,6.5923,6.4273,6.4273,5993,0
2012-08-27,6.4028,6.5675,6.4028,6.4273,1223,0
2012-08-28,6.3532,6.3532,6.3453,6.3453,421,0
2012-08-29,6.4523,6.4523,6.3453,6.3453,660,0
2012-08-31,6.4672,6.4672,6.4672,6.4672,363,0
2012-09-04,6.3862,6.4523,6.2628,6.2628,10726,0
2012-09-05,6.4441,6.4686,6.3532,6.3532,6192,0
2012-09-06,6.3039,6.3039,6.238,6.238,848,0
2012-09-07,6.2874,6.2874,6.2874,6.2874,482,0
2012-09-10,6.2957,6.2957,6.2957,6.2957,751,0
2012-09-11,6.1884,6.3122,6.1803,6.1803,23089,0
2012-09-12,6.3862,6.4769,6.2314,6.2314,12317,0
2012-09-13,6.3862,6.3862,6.3862,6.3862,242,0
2012-09-14,6.3453,6.3453,6.3453,6.3453,482,0
2012-09-17,6.3453,6.4441,6.1472,6.1803,3520,0
2012-09-18,6.2217,6.3039,6.2217,6.2874,2304,0
2012-09-19,6.2545,6.3698,6.1555,6.1555,937,0
2012-09-20,6.3204,6.4606,6.3122,6.4606,9004,0
2012-09-21,6.4523,6.6418,6.4111,6.6418,20708,0
2012-09-24,6.5018,6.5018,6.304,6.304,9080,0
2012-09-25,6.4192,6.543,6.3503,6.543,48144,0
2012-09-26,6.4441,6.6253,6.4357,6.4852,5744,0
2012-09-27,6.4769,6.5923,6.4769,6.5923,23443,0
2012-09-28,6.543,6.6831,6.543,6.5923,861,0
2012-10-01,6.5347,6.5923,6.5347,6.551,1765,0
2012-10-02,6.551,6.5923,6.5263,6.5923,17947,0
2012-10-03,6.551,6.5923,6.5019,6.551,38640,0
2012-10-04,6.5098,6.5923,6.5098,6.5923,156834,0
2012-10-05,6.5923,6.6498,6.5922,6.5924,14477,0
2012-10-08,6.6911,6.6911,6.551,6.551,9392,0
2012-10-09,6.7323,6.7657,6.6335,6.6665,87628,0
2012-10-10,6.6996,6.7077,6.6911,6.7077,1838,0
2012-10-11,6.6911,6.7569,6.6911,6.7569,298,0
2012-10-12,6.716,6.716,6.716,6.716,12500,0
2012-10-15,6.675,6.675,6.5923,6.6004,7884,0
2012-10-16,6.5923,6.6089,6.5923,6.5923,1212,0
2012-10-17,6.6585,6.675,6.6585,6.675,610,0
2012-10-18,6.716,6.716,6.5923,6.5923,515,0
2012-10-19,6.5923,6.5923,6.5923,6.5923,320,0
2012-10-23,6.6996,6.6996,6.6996,6.6996,434,0
2012-10-24,6.7077,6.716,6.7077,6.716,610,0
2012-10-25,6.6831,6.6911,6.6831,6.6911,2246,0
2012-10-26,6.6335,6.6665,6.6004,6.6004,1426,0
2012-10-31,6.5924,6.7077,6.5924,6.7077,329,0
2012-11-01,6.6089,6.6911,6.5923,6.5923,1270,0
2012-11-02,6.5923,6.5923,6.5923,6.5923,128,0
2012-11-05,6.6071,6.6071,6.5923,6.5923,1949,0
2012-11-06,6.716,6.716,6.5923,6.6253,5082,0
2012-11-07,6.6088,6.7412,6.5839,6.5839,3425,0
2012-11-08,6.6752,6.7412,6.6752,6.7412,715,0
2012-11-09,6.7495,6.7495,6.6587,6.6587,3985,0
2012-11-12,6.7412,6.7496,6.6834,6.7081,21039,0
2012-11-14,6.7496,6.7909,6.6253,6.6253,10107,0
2012-11-15,6.5839,6.6752,6.5839,6.6752,1088,0
2012-11-16,6.6253,6.7248,6.6253,6.7248,361,0
2012-11-19,6.7412,6.7412,6.7248,6.7248,14852,0
2012-11-20,6.5011,6.7248,6.5011,6.6419,607,0
2012-11-21,6.7165,6.7329,6.7081,6.7081,6644,0
2012-11-23,6.7,6.7412,6.7,6.7412,664,0
2012-11-26,6.7412,6.7898,6.7412,6.7496,1285,0
2012-11-27,6.7412,6.7412,6.5839,6.6171,14115,0
2012-11-28,6.6003,6.6003,6.5672,6.5672,9106,0
2012-11-29,6.7908,6.7908,6.5759,6.7908,480,0
2012-11-30,6.7412,6.7909,6.7412,6.7909,1899,0
2012-12-03,6.8159,6.824,6.7165,6.8075,4539,0
2012-12-04,6.7828,6.8159,6.4846,6.5592,19674,0
2012-12-05,6.7741,6.8323,6.7329,6.824,4861,0
2012-12-06,6.8157,6.9591,6.8157,6.8663,6178,0
2012-12-07,6.8663,6.9251,6.5711,6.8829,8891,0
2012-12-10,6.7733,6.8749,6.7733,6.8749,25963,0
2012-12-11,6.8495,6.8663,6.63,6.8663,2855,0
2012-12-12,6.5795,6.782,6.5795,6.7482,4923,0
2012-12-13,6.7482,6.8577,6.6217,6.8577,6810,0
2012-12-14,6.7482,6.7513,6.6975,6.7482,1304,0
2012-12-17,6.7482,6.7887,6.7482,6.7887,9056,0
2012-12-18,6.9,7.246,6.6736,6.8663,1556,0
2012-12-19,6.6724,6.8495,6.6217,6.6218,15852,0
2012-12-20,6.7311,6.8749,6.7311,6.7653,4767,0
2012-12-21,6.8749,6.8749,6.8325,6.8325,4953,0
2012-12-24,6.8325,6.8749,6.8325,6.8749,739,0
2012-12-26,6.841,6.841,6.841,6.841,355,0
2012-12-27,6.6807,6.7482,6.6723,6.7482,2957,0
2012-12-28,6.7143,6.8749,6.7143,6.8749,4556,0
2012-12-31,6.841,6.8622,6.7482,6.8622,5807,0
2013-01-02,6.8749,6.8749,6.5795,6.6638,6558,0
2013-01-03,6.8663,6.8749,6.7311,6.8749,13957,0
2013-01-04,6.8663,6.8748,6.8663,6.8748,473,0
2013-01-07,6.8071,6.9676,6.8071,6.9592,14970,0
2013-01-08,6.9168,7.2373,6.9168,7.2121,11972,0
2013-01-09,7.1615,7.2626,6.8917,6.9505,9210,0
2013-01-10,6.9505,6.9505,6.9505,6.9505,125,0
2013-01-11,7.1446,7.3387,7.1278,7.3387,769,0
2013-01-14,7.1615,7.1615,7.1615,7.1615,478,0
2013-01-15,7.1951,7.3807,6.8873,7.246,4445,0
2013-01-16,7.246,7.246,7.246,7.246,125,0
2013-01-17,7.3302,7.5075,7.288,7.4062,62261,0
2013-01-18,7.3975,7.4227,7.3892,7.4227,7251,0
2013-01-22,7.4651,7.6759,7.4651,7.6678,12438,0
2013-01-23,7.6845,7.6845,7.5914,7.5914,82060,0
2013-01-24,7.5326,7.6509,7.2542,7.6339,33755,0
2013-01-25,7.5665,7.6759,7.5665,7.6509,10906,0
2013-01-28,7.6759,7.8615,7.6759,7.8615,3674,0
2013-01-29,7.8279,7.8279,7.7942,7.7942,1977,0
2013-01-30,7.7604,7.8447,7.6759,7.8447,60108,0
2013-01-31,7.8607,7.8607,7.8607,7.8607,125,0
2013-02-01,7.8532,8.2499,7.8532,7.8871,9735,0
2013-02-04,7.9207,8.2242,7.9207,8.1316,8537,0
2013-02-05,8.0218,8.2242,8.0218,8.2242,2962,0
2013-02-06,8.2242,8.2242,7.9373,8.0135,1007,0
2013-02-07,8.0218,8.1914,7.9712,7.988,4233,0
2013-02-08,7.988,8.2255,7.9712,8.2169,3948,0
2013-02-11,8.2255,8.4802,8.2255,8.4802,3181,0
2013-02-12,8.4802,8.5341,8.3957,8.4635,14977,0
2013-02-13,8.4635,8.4635,8.3614,8.437,3284,0
2013-02-14,8.4544,8.4635,8.4544,8.4635,2634,0
2013-02-15,8.2763,8.4713,8.2763,8.4713,4438,0
2013-02-19,8.4713,8.4713,8.2763,8.4289,4142,0
2013-02-20,8.437,8.437,8.437,8.437,433,0
2013-02-21,8.4802,8.4802,8.4802,8.4802,253,0
2013-02-22,10.174,10.174,8.489,8.8611,2944,0
2013-02-25,8.7684,8.7684,8.437,8.49,3811,0
2013-02-26,8.4713,8.4802,8.3359,8.3735,3302,0
2013-02-27,8.2424,8.4534,7.8015,7.8015,13323,0
2013-02-28,7.8947,8.3187,7.8015,8.0135,6177,0
2013-03-01,7.8438,8.4202,7.8438,8.4202,5771,0
2013-03-04,8.3867,8.4024,8.2086,8.3614,1296,0
2013-03-05,8.3527,8.3527,8.3359,8.3359,232,0
2013-03-06,8.3867,8.3957,8.3867,8.3867,1367,0
2013-03-07,8.31,8.4289,8.1151,8.4289,24813,0
2013-03-08,8.2763,8.4024,8.2677,8.2677,1295,0
2013-03-11,8.2763,8.3527,8.2677,8.3527,5920,0
2013-03-12,8.3273,8.3614,8.31,8.3614,3676,0
2013-03-13,8.2592,8.2592,8.2592,8.2592,2475,0
2013-03-14,8.3527,8.3527,8.2,8.2,37739,0
2013-03-15,8.2677,8.2677,8.0981,8.0981,15061,0
2013-03-18,8.0559,8.2255,8.0559,8.2255,2411,0
2013-03-19,8.2025,8.2025,7.9712,7.9712,37049,0
2013-03-20,8.2591,8.2591,7.9296,8.0218,6087,0
2013-03-22,8.0981,8.2169,8.0981,8.1406,2947,0
2013-03-25,8.234,8.4024,8.0475,8.3439,12521,0
2013-03-26,8.1238,8.2086,7.9712,8.166,8715,0
2013-03-27,8.166,8.2169,8.1493,8.1493,74296,0
2013-03-28,8.1574,8.2169,8.0559,8.2086,7294,0
2013-04-01,8.1406,8.1406,8.0559,8.1406,4413,0
2013-04-02,8.1406,8.4112,8.1238,8.2255,37567,0
2013-04-03,8.2845,8.6074,8.2845,8.3273,59947,0
2013-04-04,8.4802,8.4802,8.3867,8.4289,3891,0
2013-04-05,8.4112,8.4289,8.0981,8.2763,6959,0
2013-04-08,8.4202,8.4202,8.3107,8.3273,1864,0
2013-04-09,8.09,8.4202,8.09,8.2424,1890,0
2013-04-10,8.2677,8.4024,8.0981,8.0981,3266,0
2013-04-11,8.1406,8.7262,8.1406,8.4458,122758,0
2013-04-12,8.4289,8.7773,8.3957,8.7351,3909,0
2013-04-15,8.7351,8.7773,8.5306,8.6569,15217,0
2013-04-16,8.7508,8.7508,8.6321,8.7508,5189,0
2013-04-17,8.6658,8.6913,8.564,8.6074,7152,0
2013-04-18,8.7508,8.7773,8.6242,8.7351,6378,0
2013-04-19,8.7351,8.7773,8.5907,8.5907,2656,0
2013-04-22,8.6411,8.8109,8.505,8.505,6371,0
2013-04-23,8.5298,8.6074,8.2255,8.2845,13214,0
2013-04-24,8.3439,8.7773,8.3439,8.7086,16967,0
2013-04-25,8.7004,8.7262,8.5226,8.6658,18162,0
2013-04-26,8.3527,8.65,8.3527,8.4802,10311,0
2013-04-29,8.7004,8.8443,8.4802,8.5384,41173,0
2013-04-30,8.5728,8.7773,8.5226,8.5907,46551,0
2013-05-01,8.4802,8.8443,8.4802,8.7684,38293,0
2013-05-02,8.7508,8.7684,8.5226,8.5226,8931,0
2013-05-03,8.7508,8.7508,8.5728,8.7178,5365,0
2013-05-06,8.6074,8.8109,8.6074,8.6831,32242,0
2013-05-07,8.6658,8.7849,8.5818,8.7849,19599,0
2013-05-08,8.7178,8.7508,8.6913,8.7262,20014,0
2013-05-09,8.7004,8.7858,8.3763,8.496,85626,0
2013-05-10,8.6569,8.6569,8.444,8.5128,6160,0
2013-05-13,8.5291,8.7262,8.3378,8.444,11878,0
2013-05-14,8.6154,8.7262,8.5291,8.7086,4863,0
2013-05-15,8.8109,8.8109,8.572,8.6233,2784,0
2013-05-16,8.6401,8.7425,8.444,8.444,9562,0
2013-05-17,8.6569,8.76,8.4271,8.4351,2181,0
2013-05-20,8.5633,8.6913,8.4015,8.6154,17969,0
2013-05-21,8.5291,8.5855,8.2311,8.3508,32532,0
2013-05-22,8.3763,8.5899,7.8132,8.0007,31348,0
2013-05-23,7.9582,8.5977,7.8644,8.1203,7778,0
2013-05-24,8.1457,8.6154,7.941,8.5977,11302,0
2013-05-28,8.496,8.6066,8.496,8.5291,4967,0
2013-05-29,8.5375,8.5465,8.3508,8.4015,3010,0
2013-05-30,8.5291,8.6401,8.2694,8.6321,26638,0
2013-05-31,8.5995,8.771,8.564,8.7443,66439,0
2013-06-03,8.572,8.572,8.0695,8.4183,9569,0
2013-06-04,8.4784,8.5809,8.1457,8.2564,20991,0
2013-06-05,8.2653,8.4616,8.1115,8.1372,21543,0
2013-06-06,8.1032,8.2992,7.9753,8.2737,6567,0
2013-06-07,8.2394,8.3587,7.9326,7.9326,12725,0
2013-06-10,7.9753,8.1362,7.4293,7.8559,21346,0
2013-06-11,7.8644,8.0093,7.5911,7.7535,98601,0
2013-06-12,7.6765,8.3677,7.6765,8.3677,2117,0
2013-06-13,8.2481,8.4562,7.762,8.086,78901,0
2013-06-14,8.0776,8.0776,8.0776,8.0776,720,0
2013-06-17,7.941,8.0178,7.8299,8.0007,15790,0
2013-06-18,7.9753,8.0007,7.9326,7.9582,2889,0
2013-06-19,8.0007,8.0007,7.8132,7.8897,77362,0
2013-06-20,7.8215,7.856,7.7535,7.796,13417,0
2013-06-21,7.8559,7.8897,7.8045,7.8813,34080,0
2013-06-24,7.8644,7.8897,7.8045,7.8045,7760,0
2013-06-25,7.8045,7.8984,7.7191,7.7191,8498,0
2013-06-26,7.6765,7.7885,7.6765,7.762,19616,0
2013-06-27,7.7535,7.8471,7.7191,7.762,19814,0
2013-06-28,7.8266,8.4015,7.7834,8.4015,110708,0
2013-07-01,8.1713,8.2311,8.0348,8.0519,16151,0
2013-07-02,8.0519,8.0604,7.8299,7.8559,8685,0
2013-07-03,7.8559,8.0987,7.8045,7.9154,5920,0
2013-07-05,7.941,8.1372,7.8559,8.1372,13567,0
2013-07-08,8.0265,8.0265,7.8644,7.8984,3895,0
2013-07-09,7.8559,8.1797,7.8559,7.9326,37872,0
2013-07-10,8.0604,8.086,7.8299,8.0348,932,0
2013-07-11,8.0178,8.2737,8.0178,8.086,21167,0
2013-07-12,8.154,8.2055,8.0604,8.0776,4394,0
2013-07-15,8.1158,8.1754,8.0519,8.0776,4410,0
2013-07-16,8.1457,8.3677,8.1457,8.1713,16730,0
2013-07-17,8.1797,8.3587,8.1287,8.1287,988,0
2013-07-18,8.2311,8.444,8.2139,8.2139,781,0
2013-07-19,8.3332,8.5291,8.3081,8.5208,7266,0
2013-07-22,8.5208,8.6154,8.3849,8.4183,146181,0
2013-07-23,8.4873,8.7262,8.4183,8.6569,28809,0
2013-07-24,8.3246,8.649,8.3246,8.4015,5821,0
2013-07-25,8.4183,8.7351,8.4015,8.4015,6034,0
2013-07-26,8.4015,8.7262,8.4015,8.4784,1093,0
2013-07-29,8.572,8.6658,8.444,8.6658,16213,0
2013-07-30,8.5375,8.6401,8.5375,8.6401,713,0
2013-07-31,8.3332,8.6154,8.3332,8.4528,505,0
2013-08-01,8.5554,8.572,8.4873,8.5208,59722,0
2013-08-05,8.5291,8.6066,8.069,8.3422,12801,0
2013-08-06,8.4183,8.4183,8.2564,8.3508,22439,0
2013-08-07,8.5633,8.5633,8.444,8.444,825,0
2013-08-08,8.6163,8.7626,8.5384,8.5554,8638,0
2013-08-09,8.6084,8.6163,8.5384,8.5384,928,0
2013-08-12,8.5041,8.633,8.5041,8.5907,6396,0
2013-08-13,8.5907,8.633,8.5384,8.5384,95094,0
2013-08-14,8.5128,8.5217,8.5128,8.5217,885,0
2013-08-15,8.6084,8.6084,8.5041,8.5041,5349,0
2013-08-16,8.5728,8.5818,8.5128,8.5128,1487,0
2013-08-19,8.5128,8.5138,8.1779,8.1779,11611,0
2013-08-20,8.2985,8.5728,8.195,8.5554,11663,0
2013-08-21,8.3414,8.4616,8.1607,8.2985,7386,0
2013-08-22,8.2812,8.7958,8.2812,8.5041,2545,0
2013-08-23,8.5128,8.633,8.3587,8.4096,2426,0
2013-08-26,8.6154,8.6154,8.2639,8.4183,11236,0
2013-08-27,8.3754,8.6242,8.3754,8.5217,11857,0
2013-08-28,8.5217,8.5384,8.4616,8.4706,6869,0
2013-08-29,8.5475,8.5475,8.5475,8.5475,11641,0
2013-08-30,8.6693,8.6693,8.5226,8.6004,3763,0
2013-09-04,8.5554,8.5554,8.3754,8.444,5211,0
2013-09-05,8.4096,8.5728,8.3754,8.4351,1977,0
2013-09-06,8.633,8.633,8.3754,8.4351,6421,0
2013-09-09,8.3754,8.3754,7.9848,8.2899,33474,0
2013-09-10,8.2812,8.6084,8.2812,8.6084,6756,0
2013-09-11,8.5995,8.5995,8.4395,8.5041,1457,0
2013-09-12,8.5475,8.5475,8.2379,8.4271,13859,0
2013-09-13,8.3501,8.496,8.3414,8.496,1642,0
2013-09-16,8.5217,8.5217,8.2039,8.2812,46569,0
2013-09-17,8.2208,8.3501,8.1867,8.2379,20321,0
2013-09-18,8.2126,8.3754,8.2126,8.3754,35402,0
2013-09-19,8.3151,8.3414,8.2725,8.3414,21517,0
2013-09-20,8.2468,8.5818,8.2468,8.5818,11197,0
2013-09-23,8.444,8.5907,8.2725,8.5907,2338,0
2013-09-24,8.564,8.564,8.3843,8.5041,3258,0
2013-09-25,8.4706,8.496,8.2468,8.4616,10010,0
2013-09-26,8.3501,8.4015,8.2468,8.4015,2677,0
2013-09-27,8.4015,8.4706,8.2899,8.4706,8614,0
2013-09-30,8.4706,8.5138,8.237,8.3414,14215,0
2013-10-01,8.3843,8.4096,8.3236,8.3501,5121,0
2013-10-02,8.4183,8.4616,8.3677,8.3677,5121,0
2013-10-03,8.4015,8.4351,8.2812,8.2812,4074,0
2013-10-04,8.2812,8.3236,7.9889,8.2468,28636,0
2013-10-07,8.2899,8.2899,8.0749,8.1607,18859,0
2013-10-08,8.0921,8.2725,8.0406,8.2208,22117,0
2013-10-09,8.1867,8.3072,8.1007,8.2985,19093,0
2013-10-10,8.2296,8.2812,8.1266,8.2468,14668,0
2013-10-11,8.2812,8.2812,8.1266,8.2553,18626,0
2013-10-14,8.2639,8.3072,8.2126,8.3072,10245,0
2013-10-15,8.2725,8.3151,8.1522,8.3151,8614,0
2013-10-16,8.2725,8.3414,8.2725,8.3072,934,0
2013-10-17,8.3072,8.3072,8.2725,8.2725,347,0
2013-10-21,8.2296,8.3414,8.2039,8.2379,10128,0
2013-10-22,8.3151,8.3325,8.2468,8.3325,279035,0
2013-10-23,8.2296,8.3414,8.2296,8.3414,3842,0
2013-10-24,8.2039,8.4015,8.2039,8.2039,10595,0
2013-10-25,8.2208,8.4528,8.2208,8.3414,9196,0
2013-10-28,8.5041,8.5475,8.3754,8.4616,3026,0
2013-10-29,8.4015,8.5217,8.4015,8.4183,9079,0
2013-10-30,8.4882,8.5217,8.3843,8.5217,43188,0
2013-10-31,8.4969,8.5659,8.436,8.436,2595,0
2013-11-01,8.4096,8.4616,8.3325,8.3325,5706,0
2013-11-04,8.3325,8.4793,8.3325,8.3501,3958,0
2013-11-05,8.4096,8.5041,8.3929,8.3929,2562,0
2013-11-06,8.4616,8.5041,8.3754,8.3929,1979,0
2013-11-07,8.436,8.5571,8.3929,8.436,8322,0
2013-11-08,8.4793,8.5484,8.436,8.436,1470,0
2013-11-11,8.4706,8.5571,8.3929,8.4882,8784,0
2013-11-12,8.4793,8.5138,8.445,8.5138,6360,0
2013-11-13,8.4534,8.505,8.2629,8.505,13175,0
2013-11-14,8.445,8.5226,8.358,8.4625,15256,0
2013-11-15,8.5484,8.5484,8.2803,8.5138,13175,0
2013-11-18,8.4969,8.5226,8.4793,8.5226,3802,0
2013-11-19,8.5226,8.5226,8.4706,8.4969,6469,0
2013-11-20,8.5226,8.5226,8.4793,8.5226,2543,0
2013-11-21,8.5306,8.5306,8.4882,8.4882,1327,0
2013-11-22,8.5306,8.5394,8.445,8.445,3238,0
2013-11-25,8.445,8.5571,8.445,8.5571,2081,0
2013-11-26,8.5484,8.5484,8.436,8.436,228,0
2013-11-27,8.436,8.4534,8.436,8.4534,228,0
2013-11-29,8.436,8.5226,8.436,8.5226,1619,0
2013-12-02,8.5659,8.6438,8.5659,8.6348,13984,0
2013-12-03,8.6261,8.678,8.6178,8.678,7974,0
2013-12-04,8.6525,8.6525,8.445,8.5659,5086,0
2013-12-05,8.5226,8.6525,8.5226,8.5836,3699,0
2013-12-06,8.5747,8.6525,8.5659,8.6438,7189,0
2013-12-09,8.6525,8.6525,8.6094,8.6094,1272,0
2013-12-10,8.6525,8.6525,8.6094,8.6094,3498,0
2013-12-11,8.6525,8.6525,8.5659,8.6094,18757,0
2013-12-12,8.6094,8.6438,8.5836,8.6348,9939,0
2013-12-13,8.6525,8.6525,8.5659,8.6004,9276,0
2013-12-16,8.5659,8.6348,8.5659,8.6261,7974,0
2013-12-17,8.5747,8.6525,8.5659,8.6525,42647,0
2013-12-18,8.6261,8.7646,8.6261,8.7646,7512,0
2013-12-19,8.6094,8.7214,8.5306,8.7214,4048,0
2013-12-20,8.705,8.7646,8.5484,8.7471,29885,0
2013-12-23,8.7214,8.8684,8.5394,8.8684,17270,0
2013-12-24,8.8081,8.8081,8.7306,8.7471,716,0
2013-12-26,8.8257,8.8257,8.8257,8.8257,228,0
2013-12-30,8.7471,8.8257,8.678,8.8257,809,0
2013-12-31,8.782,8.782,8.6438,8.6604,2429,0
2014-01-02,8.6693,8.6693,8.6438,8.6438,871,0
2014-01-03,8.6004,8.6693,8.6004,8.6348,1967,0
2014-01-06,8.6094,8.7131,8.5914,8.5914,24156,0
2014-01-07,8.7214,8.7306,8.5747,8.7306,17686,0
2014-01-08,8.6867,8.7306,8.5836,8.705,1986,0
2014-01-09,8.7904,8.7904,8.6525,8.6693,8594,0
2014-01-10,8.7646,8.7646,8.6094,8.6693,3141,0
2014-01-13,8.6604,8.7471,8.6604,8.6867,2271,0
2014-01-14,8.738,8.738,8.6348,8.738,10057,0
2014-01-15,8.7736,8.7736,8.7736,8.7736,346,0
2014-01-16,8.738,8.7646,8.738,8.7646,2657,0
2014-01-17,8.7646,8.782,8.7397,8.7736,3606,0
2014-01-21,8.7736,8.782,8.7736,8.782,1744,0
2014-01-22,8.782,8.8257,8.782,8.8257,581,0
2014-01-23,8.8257,8.8257,8.7996,8.8257,2429,0
2014-01-24,8.738,8.8257,8.738,8.738,1039,0
2014-01-27,8.8591,8.8591,8.782,8.8507,14794,0
2014-01-28,8.8507,8.8591,8.8424,8.8507,14794,0
2014-01-29,8.7904,8.8507,8.7904,8.8507,4487,0
2014-01-30,8.8424,8.8424,8.7904,8.7904,1502,0
2014-01-31,8.8342,8.8342,8.8257,8.8257,4160,0
2014-02-03,8.782,8.8165,8.6958,8.738,10448,0
2014-02-04,8.782,8.8081,8.6958,8.6958,8992,0
2014-02-05,8.7736,8.7736,8.6525,8.6525,8784,0
2014-02-07,8.8267,8.8267,8.8267,8.8267,313,0
2014-02-11,8.6958,8.8434,8.693,8.8434,1306,0
2014-02-12,8.7389,8.8109,8.7389,8.8109,3687,0
2014-02-13,8.8434,8.8434,8.748,8.7656,5260,0
2014-02-14,8.8434,8.8434,8.8434,8.8434,4132,0
2014-02-18,8.7914,8.8434,8.7914,8.8434,5522,0
2014-02-19,8.7572,8.8091,8.6693,8.8091,27320,0
2014-02-20,8.7131,8.7314,8.705,8.7131,58912,0
2014-02-21,8.7829,8.8434,8.748,8.8091,6560,0
2014-02-24,8.8305,8.8305,8.7131,8.7131,27079,0
2014-02-25,8.8267,8.8267,8.7131,8.7131,13430,0
2014-02-26,8.7131,8.8005,8.6958,8.705,6844,0
2014-02-27,8.8257,8.8257,8.6693,8.7131,32229,0
2014-02-28,8.7572,8.7572,8.705,8.7572,37480,0
2014-03-03,8.8005,8.8701,8.7914,8.8175,1798,0
2014-03-04,8.8543,8.8543,8.7314,8.7314,2070,0
2014-03-05,8.7131,8.7914,8.7131,8.7914,31728,0
2014-03-06,8.7224,8.7966,8.705,8.7443,59254,0
2014-03-07,8.8005,8.8005,8.7914,8.8005,1709,0
2014-03-10,8.8005,8.8005,8.7131,8.7351,42971,0
2014-03-11,8.748,8.7572,8.6703,8.727,157178,0
2014-03-12,8.7914,8.793,8.7141,8.7829,3407,0
2014-03-13,8.7389,8.8091,8.6958,8.7829,51237,0
2014-03-14,8.7572,8.7572,8.5827,8.6004,18308,0
2014-03-17,8.6867,8.7131,8.6658,8.7131,3217,0
2014-03-18,8.7314,8.7314,8.6004,8.678,5483,0
2014-03-19,8.6604,8.748,8.6604,8.748,4988,0
2014-03-20,8.7131,8.7389,8.7131,8.7131,2269,0
2014-03-21,8.5827,8.5827,8.5475,8.5561,6436,0
2014-03-24,8.6958,8.748,8.6004,8.6004,4613,0
2014-03-25,8.5738,8.8005,8.5738,8.7829,15610,0
2014-03-26,8.8091,8.8788,8.7572,8.7572,13656,0
2014-03-27,8.8701,8.8788,8.748,8.7572,21011,0
2014-03-28,8.8434,8.8701,8.7829,8.8434,21618,0
2014-03-31,8.8701,8.8788,8.8005,8.8788,7014,0
2014-04-01,8.7914,8.8788,8.7572,8.8091,19833,0
2014-04-02,8.8005,8.8701,8.8005,8.8091,2782,0
2014-04-03,8.8611,8.8788,8.8611,8.8701,4729,0
2014-04-04,8.835,8.8434,8.8165,8.8434,6177,0
2014-04-07,8.8788,8.8788,8.8434,8.8434,4260,0
2014-04-08,8.8611,8.8611,8.8434,8.8611,4929,0
2014-04-09,8.8788,8.8788,8.8434,8.8434,1851,0
2014-04-10,8.8434,8.8739,8.8434,8.8434,4777,0
2014-04-11,8.8788,8.8879,8.8434,8.8879,2468,0
2014-04-14,8.8879,8.8879,8.8701,8.8879,5080,0
2014-04-15,8.8611,8.9058,8.8525,8.9058,10391,0
2014-04-16,8.914,9.0877,8.8926,8.9393,9888,0
2014-04-17,9.0009,9.028,8.8701,8.8701,7424,0
2014-04-21,8.957,9.104,8.957,9.104,3471,0
2014-04-22,9.104,9.104,9.0699,9.104,7897,0
2014-04-23,9.0538,9.0973,8.9748,9.0538,2113,0
2014-04-24,8.9058,8.9058,8.8788,8.8823,515,0
2014-04-28,8.9393,8.9748,8.9393,8.9487,2040,0
2014-04-29,8.9748,9.0092,8.9748,9.0009,6129,0
2014-04-30,9.0092,9.0092,9.0009,9.0092,2576,0
2014-05-01,9.0092,9.0092,8.9748,8.9748,4788,0
2014-05-02,8.9663,8.9663,8.9094,8.9393,4915,0
2014-05-05,8.9748,8.9822,8.8434,8.8525,4441,0
2014-05-06,8.8701,8.8701,8.8005,8.8267,6659,0
2014-05-07,8.8434,8.8879,8.8091,8.8434,7402,0
2014-05-08,8.9244,8.9682,8.8973,8.9449,7136,0
2014-05-09,8.8973,8.9924,8.8267,8.8973,29871,0
2014-05-12,8.9924,8.9924,8.8267,8.8788,7327,0
2014-05-13,8.9058,8.958,8.9058,8.9317,11449,0
2014-05-14,8.9317,8.9317,8.8175,8.8267,2127,0
2014-05-15,8.8267,8.8267,8.8267,8.8267,1028,0
2014-05-16,8.8543,9.106,8.8543,9.0196,4310,0
2014-05-20,9.0289,9.1508,8.8701,9.1508,2058,0
2014-05-21,9.1413,9.1413,9.1413,9.1413,118,0
2014-05-22,9.0993,9.0993,9.0373,9.0373,816,0
2014-05-23,9.1508,9.1508,9.1336,9.1508,6718,0
2014-05-27,9.1421,9.1421,9.1421,9.1421,270,0
2014-05-28,9.01,9.1691,9.01,9.1242,14578,0
2014-05-30,9.1242,9.1242,9.1242,9.1242,768,0
2014-06-02,9.0373,9.0373,8.9317,8.958,3981,0
2014-06-03,8.9244,8.958,8.9149,8.9494,7812,0
2014-06-04,9.1508,9.1508,9.106,9.106,358,0
2014-06-05,8.9494,9.1413,8.9494,9.1413,18607,0
2014-06-06,9.1336,9.3434,9.1336,9.2912,29500,0
2014-06-09,9.2399,9.2399,9.0907,9.0907,3876,0
2014-06-10,9.0812,9.1691,8.9663,9.1691,6041,0
2014-06-11,9.2135,9.3434,9.1691,9.3354,13810,0
2014-06-12,9.3011,9.65,9.2436,9.3966,6833,0
2014-06-13,9.3878,9.4847,9.3878,9.4847,236,0
2014-06-16,9.4408,9.563,9.3788,9.558,7379,0
2014-06-17,9.4131,9.423,9.2737,9.2737,1076,0
2014-06-19,9.3186,9.3186,9.2737,9.2737,1975,0
2014-06-20,9.1779,9.3286,9.1147,9.3286,2611,0
2014-06-23,9.2474,9.3798,9.0993,9.3798,3786,0
2014-06-24,9.3788,9.3788,9.2214,9.3788,3857,0
2014-06-25,9.23,9.616,9.23,9.606,11614,0
2014-06-26,9.634,9.634,9.616,9.616,1501,0
2014-06-27,9.616,10.266,9.587,10.266,11443,0
2014-06-30,10.058,10.058,9.651,9.792,3572,0
2014-07-01,9.847,10.028,9.847,10.028,1299,0
2014-07-02,9.868,9.967,9.868,9.868,457,0
2014-07-03,9.67,9.67,9.651,9.651,961,0
2014-07-07,9.704,9.827,9.563,9.792,6171,0
2014-07-08,9.67,9.67,9.4329,9.644,3542,0
2014-07-10,9.765,9.922,9.52,9.626,7217,0
2014-07-11,9.527,9.527,9.1779,9.1788,1602,0
2014-07-14,9.1779,9.52,9.1779,9.52,3310,0
2014-07-16,9.2737,9.513,9.2737,9.503,3663,0
2014-07-17,9.3434,9.3434,9.3354,9.3354,571,0
2014-07-18,9.361,9.37,9.3286,9.3286,3404,0
2014-07-21,9.3286,9.3532,9.1873,9.1873,4078,0
2014-07-22,9.3098,9.3354,9.3098,9.3354,2364,0
2014-07-23,9.3434,9.3434,9.3434,9.3434,491,0
2014-07-25,9.4329,9.4329,9.23,9.2543,3668,0
2014-07-29,9.3532,9.582,9.3434,9.4045,4183,0
2014-07-30,9.513,9.651,9.3098,9.643,1351,0
2014-07-31,9.722,9.722,9.722,9.722,358,0
2014-08-01,9.502,9.512,9.3414,9.512,4000,0
2014-08-04,9.554,9.802,9.4648,9.589,1907,0
2014-08-05,9.4648,9.811,9.368,9.3858,2275,0
2014-08-06,9.36,9.545,9.36,9.4568,905,0
2014-08-07,9.4309,9.4309,9.3956,9.3956,374,0
2014-08-08,9.421,9.687,9.3858,9.512,12855,0
2014-08-11,9.4568,9.616,9.4111,9.4111,3623,0
2014-08-13,9.4468,9.4468,9.4111,9.4309,727,0
2014-08-15,9.519,9.526,9.1662,9.227,6340,0
2014-08-18,9.7,9.7,9.1923,9.2708,7465,0
2014-08-19,9.4388,9.651,9.2893,9.3068,15996,0
2014-08-20,9.3325,9.368,9.2456,9.2981,1078,0
2014-08-22,9.4388,9.4837,9.2708,9.4837,3466,0
2014-08-25,9.4568,9.536,9.2796,9.4927,1865,0
2014-08-26,9.368,9.4568,9.368,9.4568,2471,0
2014-08-27,9.4388,9.502,9.4388,9.4568,2054,0
2014-08-28,9.4568,9.4568,9.3257,9.3414,3089,0
2014-08-29,9.3512,9.421,9.3325,9.3325,715,0
2014-09-03,9.4568,9.4568,9.4568,9.4568,1126,0
2014-09-04,9.3325,9.4468,9.3325,9.4468,4979,0
2014-09-05,9.3325,9.502,9.3257,9.502,5916,0
2014-09-08,9.4837,9.4927,9.3257,9.4927,2917,0
2014-09-09,9.4388,9.502,9.368,9.502,2628,0
2014-09-10,9.722,9.722,9.502,9.589,3098,0
2014-09-11,9.4837,9.766,9.36,9.616,15399,0
2014-09-12,9.519,9.705,9.4309,9.643,6258,0
2014-09-15,9.4388,9.634,9.4035,9.634,4662,0
2014-09-16,9.502,9.589,9.502,9.545,1341,0
2014-09-17,9.545,9.634,9.4568,9.634,2984,0
2014-09-18,9.634,9.725,9.502,9.722,5428,0
2014-09-19,9.766,10.004,9.722,9.811,10876,0
2014-09-22,9.87,9.87,9.766,9.811,6197,0
2014-09-23,9.87,10.154,9.776,10.154,10221,0
2014-09-24,10.031,10.297,9.82,10.128,15198,0
2014-09-25,10.297,10.305,9.952,10.137,5708,0
2014-09-26,10.146,10.305,10.137,10.269,14354,0
2014-09-29,10.137,10.297,9.862,10.252,18060,0
2014-09-30,9.925,10.34,9.925,10.244,5469,0
2014-10-01,10.34,10.34,10.208,10.208,1645,0
2014-10-02,10.181,10.443,10.181,10.443,2233,0
2014-10-03,10.385,10.385,10.385,10.385,598,0
2014-10-06,10.385,10.385,10.18,10.181,1907,0
2014-10-07,10.121,10.172,10.121,10.165,639,0
2014-10-08,10.358,10.456,10.172,10.456,4269,0
2014-10-09,10.446,10.446,10.324,10.324,2723,0
2014-10-10,10.191,10.518,10.191,10.244,5134,0
2014-10-13,10.306,10.498,10.252,10.252,6806,0
2014-10-14,10.181,10.191,10.121,10.121,3491,0
2014-10-15,10.121,10.164,9.889,9.889,4711,0
2014-10-16,9.935,10.076,9.88,10.013,3435,0
2014-10-17,10.244,10.412,9.73,10.031,8484,0
2014-10-20,9.987,10.234,9.811,9.811,4095,0
2014-10-21,9.89,10.022,9.766,9.89,4338,0
2014-10-22,10.128,10.128,10.128,10.128,986,0
2014-10-23,9.776,10.167,9.766,10.031,11006,0
2014-10-24,10.058,10.058,10.049,10.049,2450,0
2014-10-27,10.031,10.049,10.013,10.013,1926,0
2014-10-28,10.154,10.172,10.076,10.113,5483,0
2014-10-29,10.103,10.113,10.103,10.113,358,0
2014-10-30,10.076,10.208,9.987,9.987,3953,0
2014-10-31,9.995,10.278,9.943,10.234,14090,0
2014-11-03,10.113,10.153,9.854,10.031,7812,0
2014-11-04,10.039,10.429,9.97,9.995,3161,0
2014-11-05,10.049,10.164,10.031,10.154,9091,0
2014-11-06,10.509,11.604,10.261,10.261,7115,0
2014-11-07,11.833,11.833,10.417,10.526,36352,0
2014-11-10,11.12,11.777,10.527,10.754,3615,0
2014-11-11,10.827,10.827,10.462,10.764,3118,0
2014-11-12,10.426,10.781,10.417,10.417,1894,0
2014-11-13,10.544,10.544,10.269,10.453,1633,0
2014-11-14,10.288,10.535,10.288,10.408,1246,0
2014-11-17,10.307,10.326,10.279,10.326,4309,0
2014-11-18,10.335,10.508,10.053,10.279,17409,0
2014-11-19,10.142,10.443,10.052,10.443,10949,0
2014-11-20,10.116,10.462,10.116,10.426,553,0
2014-11-21,10.719,10.802,10.517,10.736,8289,0
2014-11-24,10.825,10.827,10.343,10.719,3415,0
2014-11-26,10.709,10.736,10.691,10.736,2106,0
2014-11-28,10.709,10.827,10.691,10.709,2549,0
2014-12-01,10.709,10.827,10.709,10.827,1427,0
2014-12-02,10.701,10.701,10.298,10.37,4550,0
2014-12-03,10.169,10.408,10.169,10.215,7749,0
2014-12-04,10.453,10.6,10.361,10.361,1453,0
2014-12-05,10.252,10.645,10.198,10.38,11892,0
2014-12-08,10.462,10.498,10.462,10.462,1699,0
2014-12-09,10.462,10.593,10.453,10.453,4051,0
2014-12-10,10.408,10.417,10.16,10.16,14915,0
2014-12-11,10.107,10.307,10.031,10.233,7633,0
2014-12-12,10.453,10.453,10.165,10.298,1983,0
2014-12-15,10.426,10.426,10.426,10.426,483,0
2014-12-16,10.169,10.417,10.169,10.215,1516,0
2014-12-17,10.215,10.398,10.188,10.352,5382,0
2014-12-18,10.462,10.462,10.279,10.279,55326,0
2014-12-19,10.279,10.709,10.142,10.142,61540,0
2014-12-22,10.343,10.37,10.279,10.279,165855,0
2014-12-23,10.462,10.468,10.198,10.317,6065,0
2014-12-24,10.279,10.317,10.279,10.317,1661,0
2014-12-26,10.269,10.398,10.269,10.38,5795,0
2014-12-29,10.453,10.453,10.335,10.426,3631,0
2014-12-30,10.472,10.472,10.326,10.408,2313,0
2014-12-31,10.38,10.38,10.361,10.361,274,0
2015-01-05,10.39,10.408,10.279,10.352,4584,0
2015-01-06,10.288,10.361,10.151,10.361,15354,0
2015-01-07,10.233,10.398,10.233,10.252,3844,0
2015-01-08,10.233,10.352,10.233,10.252,7569,0
2015-01-09,10.206,10.326,10.206,10.317,451,0
2015-01-12,10.279,10.352,10.279,10.317,2135,0
2015-01-13,10.279,10.288,9.867,10.132,4419,0
2015-01-14,10.142,10.224,10.097,10.097,5806,0
2015-01-15,10.132,10.215,10.132,10.188,1493,0
2015-01-16,10.103,10.269,10.103,10.269,2756,0
2015-01-20,10.116,10.124,10.097,10.124,6365,0
2015-01-21,10.233,10.233,10.097,10.179,9924,0
2015-01-22,10.187,10.269,10.125,10.269,4609,0
2015-01-23,10.279,10.279,10.243,10.243,2262,0
2015-01-26,10.142,10.288,10.142,10.198,7319,0
2015-01-27,10.142,10.279,10.142,10.269,4790,0
2015-01-28,10.264,10.264,10.125,10.233,4154,0
2015-01-29,10.151,10.39,10.151,10.39,15843,0
2015-01-30,10.352,10.417,10.188,10.188,3808,0
2015-02-02,10.173,10.269,10.173,10.188,969,0
2015-02-03,10.206,10.296,10.143,10.296,6025,0
2015-02-04,10.179,10.408,10.179,10.279,8667,0
2015-02-05,10.343,10.381,10.298,10.298,2076,0
2015-02-06,10.288,10.288,10.261,10.261,5870,0
2015-02-09,10.335,10.335,10.168,10.252,2927,0
2015-02-10,10.215,10.353,10.215,10.343,18481,0
2015-02-11,10.343,10.343,10.243,10.307,608,0
2015-02-12,10.335,10.583,10.335,10.574,15463,0
2015-02-13,10.49,10.582,10.343,10.565,5583,0
2015-02-17,10.574,10.583,10.5,10.5,3628,0
2015-02-18,10.537,10.565,10.482,10.49,4896,0
2015-02-19,10.511,10.583,10.511,10.583,2807,0
2015-02-20,10.583,10.73,10.583,10.722,12857,0
2015-02-23,10.562,10.722,10.562,10.684,6095,0
2015-02-24,10.665,10.951,10.665,10.789,5793,0
2015-02-25,10.628,11.034,10.62,11.034,7475,0
2015-02-26,11.117,11.485,11.115,11.126,3793,0
2015-02-27,11.135,11.182,10.822,11.126,6821,0
2015-03-02,11.199,11.199,10.979,11.117,3477,0
2015-03-03,10.758,11.071,10.758,11.007,2934,0
2015-03-04,11.144,11.274,10.73,10.905,5760,0
2015-03-05,11.089,11.089,10.998,11.071,2608,0
2015-03-06,11.007,11.043,10.941,11.024,5433,0
2015-03-09,11.052,11.404,11.052,11.404,15866,0
2015-03-10,11.394,11.404,11.135,11.347,6627,0
2015-03-11,11.218,11.394,11.135,11.318,9236,0
2015-03-12,11.199,11.328,11.199,11.208,2717,0
2015-03-13,11.218,11.218,11.052,11.208,4238,0
2015-03-16,11.182,11.227,11.089,11.117,9236,0
2015-03-17,11.421,11.421,11.126,11.404,5106,0
2015-03-18,11.404,11.404,11.265,11.265,651,0
2015-03-19,11.292,11.328,11.117,11.274,4128,0
2015-03-20,11.154,11.199,11.071,11.071,1630,0
2015-03-23,11.071,11.135,11.024,11.024,5106,0
2015-03-24,10.813,11.043,10.813,11.024,2825,0
2015-03-25,11.016,11.255,10.96,11.016,6086,0
2015-03-26,11.043,11.043,10.951,11.034,3477,0
2015-03-27,10.951,11.024,10.951,10.998,2064,0
2015-03-30,11.007,11.135,10.998,11.126,3694,0
2015-03-31,11.154,11.504,10.951,10.951,4167,0
2015-04-01,10.951,11.227,10.951,10.998,2064,0
2015-04-02,10.969,11.246,10.628,11.246,9997,0
2015-04-06,10.941,11.218,10.628,10.822,9889,0
2015-04-07,10.813,10.851,10.748,10.748,4670,0
2015-04-09,10.73,10.757,10.723,10.757,2414,0
2015-04-10,10.73,11.208,10.722,11.208,4238,0
2015-04-13,11.218,11.218,10.905,10.924,3585,0
2015-04-14,11.071,11.071,10.924,10.924,3911,0
2015-04-15,11.024,11.226,11.024,11.208,2575,0
2015-04-16,11.208,11.208,11.034,11.043,9588,0
2015-04-17,10.905,11.191,10.905,11.172,543,0
2015-04-20,11.024,11.172,10.905,11.043,22018,0
2015-04-21,11.043,11.043,10.969,10.969,1822,0
2015-04-22,10.915,11.043,10.915,10.951,1980,0
2015-04-23,11.071,11.071,10.859,10.878,7062,0
2015-04-24,11.016,11.016,10.859,10.989,9735,0
2015-04-27,10.998,10.998,10.758,10.758,6956,0
2015-04-28,10.722,10.722,10.445,10.547,25528,0
2015-04-29,10.722,10.941,10.537,10.905,38358,0
2015-04-30,10.869,11.043,10.49,10.592,9671,0
2015-05-01,10.813,10.831,10.611,10.831,15104,0
2015-05-04,10.895,10.998,10.895,10.998,1847,0
2015-05-05,10.638,10.989,10.638,10.989,1195,0
2015-05-06,11.006,11.006,10.915,10.951,4048,0
2015-05-07,10.823,11.082,10.813,11.062,2358,0
2015-05-08,10.969,10.969,10.812,10.924,3239,0
2015-05-11,11.025,11.09,11.025,11.062,4749,0
2015-05-12,11.118,11.118,11.004,11.082,7219,0
2015-05-13,11.248,11.248,10.969,11.118,4859,0
2015-05-14,11.072,11.118,10.895,11.062,12196,0
2015-05-15,10.924,11.229,10.924,11.229,2275,0
2015-05-18,11.193,11.21,10.989,11.118,2574,0
2015-05-19,11.09,11.118,10.979,11.053,56198,0
2015-05-20,11.082,11.099,11.007,11.007,1294,0
2015-05-22,10.932,11.184,10.932,11.155,4426,0
2015-05-26,11.064,11.064,10.924,10.924,617,0
2015-05-27,11.035,11.303,11.035,11.22,4317,0
2015-05-28,11.303,11.303,10.802,10.92,31495,0
2015-05-29,11.035,11.035,10.767,10.895,11332,0
2015-06-01,11.025,11.025,10.932,10.932,5539,0
2015-06-02,10.915,10.915,10.71,10.71,5247,0
2015-06-03,10.793,10.793,10.757,10.757,3345,0
2015-06-04,10.729,10.858,10.619,10.858,11226,0
2015-06-05,10.747,10.777,10.599,10.777,1510,0
2015-06-08,10.738,10.83,10.655,10.83,1726,0
2015-06-09,10.84,10.85,10.732,10.732,1830,0
2015-06-10,10.877,10.927,10.877,10.89,975,0
2015-06-11,10.915,10.915,10.757,10.757,991,0
2015-06-12,10.886,10.886,10.868,10.868,863,0
2015-06-15,10.915,10.915,10.692,10.793,1620,0
2015-06-16,10.757,10.767,10.757,10.767,2698,0
2015-06-17,10.747,10.767,10.702,10.702,2482,0
2015-06-18,10.702,10.702,10.589,10.589,21695,0
2015-06-19,10.589,10.777,10.589,10.609,4535,0
2015-06-22,10.655,10.757,10.636,10.757,8205,0
2015-06-23,10.784,10.941,10.757,10.757,5529,0
2015-06-24,10.663,10.71,10.646,10.682,15867,0
2015-06-25,10.663,11.099,10.58,10.663,7340,0
2015-06-26,10.636,10.692,10.627,10.655,3345,0
2015-06-29,10.599,10.599,10.21,10.488,7663,0
2015-06-30,10.589,10.589,10.266,10.266,5223,0
2015-07-01,10.423,10.553,10.415,10.415,1294,0
2015-07-02,10.544,10.544,10.45,10.469,24178,0
2015-07-06,10.672,10.672,10.672,10.672,325,0
2015-07-07,10.636,10.672,10.571,10.672,1079,0
2015-07-08,10.589,10.619,10.415,10.415,8419,0
2015-07-09,10.441,10.516,10.423,10.423,19967,0
2015-07-10,10.71,10.71,10.469,10.469,9176,0
2015-07-13,10.423,10.589,10.423,10.497,13816,0
2015-07-14,10.488,10.655,10.469,10.655,25268,0
2015-07-15,10.682,10.745,10.682,10.745,6069,0
2015-07-16,10.757,11.016,10.516,10.58,10901,0
2015-07-17,10.609,10.646,10.609,10.646,540,0
2015-07-20,10.729,11.118,10.636,11.025,1404,0
2015-07-21,10.877,10.969,10.672,10.738,10684,0
2015-07-22,10.609,10.655,10.609,10.655,11979,0
2015-07-23,10.609,10.877,10.58,10.747,7231,0
2015-07-24,10.58,10.599,10.571,10.571,1188,0
2015-07-27,10.619,10.83,10.553,10.609,42527,0
2015-07-28,10.553,10.655,10.553,10.571,15867,0
2015-07-29,10.599,10.777,10.589,10.619,69293,0
2015-07-30,10.692,10.738,10.599,10.738,2807,0
2015-07-31,10.71,10.767,10.655,10.672,33567,0
2015-08-03,10.663,10.793,10.655,10.682,7502,0
2015-08-04,10.627,10.83,10.544,10.682,5073,0
2015-08-05,10.812,10.821,10.488,10.589,13383,0
2015-08-06,10.655,10.893,10.609,10.842,8030,0
2015-08-07,10.768,10.897,10.683,10.86,3539,0
2015-08-10,10.73,10.897,10.73,10.777,3752,0
2015-08-11,10.781,10.781,10.599,10.599,9618,0
2015-08-12,10.506,10.73,10.506,10.73,9968,0
2015-08-13,10.823,10.823,10.73,10.814,1286,0
2015-08-14,10.823,10.832,10.506,10.721,4072,0
2015-08-17,10.496,10.795,10.496,10.627,2251,0
2015-08-18,10.711,10.795,10.711,10.795,1714,0
2015-08-19,10.73,10.739,10.711,10.73,4285,0
2015-08-20,10.609,10.703,10.609,10.636,5253,0
2015-08-21,10.663,10.711,10.663,10.711,1823,0
2015-08-24,10.683,10.689,10.6,10.636,9481,0
2015-08-25,10.589,10.599,10.404,10.599,42016,0
2015-08-26,10.562,10.562,10.347,10.385,11682,0
2015-08-27,10.496,10.636,10.449,10.525,62913,0
2015-08-28,10.506,10.804,10.506,10.663,3430,0
2015-08-31,10.636,10.636,10.589,10.636,8789,0
2015-09-01,10.404,10.663,10.404,10.663,40191,0
2015-09-02,10.515,10.758,10.515,10.655,9109,0
2015-09-03,10.636,10.693,10.506,10.693,2357,0
2015-09-04,10.703,10.711,10.58,10.703,7824,0
2015-09-08,10.814,10.814,10.599,10.683,1020020,0
2015-09-09,10.777,10.777,10.646,10.655,4929,0
2015-09-10,10.768,10.804,10.636,10.703,4690,0
2015-09-11,10.673,10.795,10.646,10.795,21005,0
2015-09-14,10.655,10.739,10.636,10.721,8146,0
2015-09-15,10.655,10.711,10.655,10.711,6644,0
2015-09-16,10.663,10.673,10.636,10.636,4285,0
2015-09-17,10.646,10.758,10.636,10.693,7102,0
2015-09-18,10.693,10.963,10.683,10.944,30652,0
2015-09-21,10.954,10.963,10.646,10.646,3858,0
2015-09-22,10.991,10.991,10.589,10.589,46194,0
2015-09-23,10.599,10.804,10.544,10.673,11167,0
2015-09-24,10.758,10.758,10.44,10.544,11420,0
2015-09-25,10.44,10.663,10.422,10.449,21005,0
2015-09-28,10.422,10.58,10.254,10.31,20344,0
2015-09-29,10.244,10.431,10.244,10.431,8466,0
2015-09-30,10.515,10.562,10.365,10.534,12004,0
2015-10-01,10.562,10.991,10.562,10.599,18865,0
2015-10-02,10.609,10.842,10.544,10.777,12218,0
2015-10-05,10.777,10.777,10.422,10.768,27748,0
2015-10-06,10.553,10.785,10.395,10.748,25939,0
2015-10-07,10.823,10.832,10.544,10.655,14149,0
2015-10-08,10.459,10.703,10.459,10.636,7931,0
2015-10-09,10.506,10.739,10.422,10.534,7716,0
2015-10-12,10.636,10.711,10.449,10.703,28090,0
2015-10-13,10.477,10.711,10.44,10.693,7502,0
2015-10-14,10.739,10.739,10.655,10.655,3965,0
2015-10-15,10.73,10.852,10.73,10.823,9752,0
2015-10-16,10.852,10.852,10.73,10.852,8361,0
2015-10-19,10.777,10.804,10.711,10.711,3122,0
2015-10-20,10.768,10.785,10.534,10.785,2778,0
2015-10-21,10.739,10.739,10.571,10.673,5143,0
2015-10-22,10.683,10.683,10.627,10.683,13826,0
2015-10-23,10.487,10.777,10.487,10.525,9432,0
2015-10-26,10.683,10.693,10.636,10.663,1823,0
2015-10-27,10.683,10.683,10.599,10.599,8252,0
2015-10-28,10.683,10.73,10.636,10.73,12539,0
2015-10-29,10.683,10.683,10.636,10.655,4181,0
2015-10-30,10.683,10.693,10.636,10.636,7611,0
2015-11-02,10.655,10.73,10.636,10.683,19250,0
2015-11-03,10.703,10.703,10.636,10.673,15863,0
2015-11-04,10.683,10.734,10.663,10.683,8922,0
2015-11-05,10.865,10.998,10.846,10.951,8366,0
2015-11-06,10.865,10.98,10.865,10.932,6482,0
2015-11-09,10.951,10.955,10.913,10.941,17456,0
2015-11-10,10.903,11.123,10.903,10.998,94729,0
2015-11-11,11.027,11.219,11.027,11.142,3345,0
2015-11-12,11.018,11.113,11.018,11.113,1150,0
2015-11-13,11.191,11.191,11.094,11.123,8993,0
2015-11-16,11.104,11.362,11.094,11.171,29171,0
2015-11-17,11.181,11.324,11.008,11.267,17252,0
2015-11-18,11.209,11.362,11.209,11.228,5751,0
2015-11-19,11.352,11.352,11.228,11.286,3137,0
2015-11-20,11.352,11.467,11.219,11.372,8468,0
2015-11-23,11.402,11.477,11.402,11.42,5959,0
2015-11-24,11.41,11.477,11.41,11.477,2823,0
2015-11-25,11.467,11.573,11.457,11.525,2823,0
2015-11-27,11.477,11.727,11.477,11.727,3345,0
2015-11-30,11.581,11.897,11.581,11.812,10561,0
2015-12-01,11.718,11.718,11.554,11.649,7721,0
2015-12-02,11.581,11.64,11.581,11.62,2983,0
2015-12-03,11.62,11.678,11.62,11.678,5975,0
2015-12-04,11.639,11.812,11.629,11.763,66814,0
2015-12-07,11.763,12.691,11.718,12.319,71307,0
2015-12-08,12.395,12.453,12.31,12.433,35528,0
2015-12-09,12.29,12.538,12.29,12.433,16414,0
2015-12-10,12.424,12.461,12.405,12.415,14742,0
2015-12-11,12.348,12.481,12.3,12.329,25198,0
2015-12-14,12.338,12.51,12.29,12.424,15166,0
2015-12-15,12.501,12.624,12.089,12.119,17043,0
2015-12-16,12.04,12.95,11.955,12.319,27603,0
2015-12-17,12.338,12.529,11.87,12.137,34399,0
2015-12-18,12.28,12.28,11.591,12.004,236405,0
2015-12-21,11.907,12.319,11.907,12.185,5751,0
2015-12-22,12.059,12.385,11.637,12.385,10452,0
2015-12-23,12.338,12.385,11.591,12.348,10350,0
2015-12-24,11.727,12.137,11.708,12.137,1406,0
2015-12-28,12.014,12.721,12.014,12.385,15537,0
2015-12-29,12.596,12.758,12.424,12.634,131410,0
2015-12-30,12.721,12.748,11.688,12.568,11593,0
2015-12-31,12.433,12.778,12.338,12.491,7446,0
2016-01-04,12.568,12.654,12.415,12.634,26511,0
2016-01-05,12.605,12.812,12.385,12.758,17844,0
2016-01-06,12.681,12.711,12.461,12.644,5513,0
2016-01-07,12.529,12.654,12.461,12.654,10862,0
2016-01-08,12.519,12.578,12.453,12.453,10465,0
2016-01-11,12.568,12.614,12.395,12.614,9667,0
2016-01-12,12.519,12.624,12.395,12.605,17219,0
2016-01-13,12.587,12.614,12.433,12.481,11022,0
2016-01-14,12.471,12.614,12.443,12.596,5853,0
2016-01-15,12.519,12.578,12.123,12.137,10887,0
2016-01-19,12.338,12.529,12.099,12.348,8574,0
2016-01-20,12.356,12.471,11.601,12.3,12406,0
2016-01-21,12.395,12.433,12.165,12.376,6484,0
2016-01-22,12.366,12.366,12.3,12.319,3319,0
2016-01-25,12.329,12.329,12.122,12.185,5127,0
2016-01-26,12.119,12.405,12.119,12.28,6398,0
2016-01-27,12.329,12.538,12.193,12.366,2987,0
2016-01-28,12.501,12.568,12.395,12.501,15756,0
2016-01-29,12.587,12.624,12.519,12.519,8414,0
2016-02-01,12.51,12.529,12.395,12.433,6452,0
2016-02-02,12.443,12.519,12.443,12.51,4840,0
2016-02-03,12.385,12.501,12.385,12.433,4178,0
2016-02-04,12.595,12.606,12.501,12.597,6226,0
2016-02-05,12.51,12.625,12.424,12.424,1993,0
2016-02-08,12.51,12.52,12.221,12.415,2502,0
2016-02-09,12.51,12.51,12.279,12.299,1183,0
2016-02-10,12.27,12.328,12.077,12.192,7942,0
2016-02-11,11.933,12.192,11.809,11.809,3172,0
2016-02-12,11.818,12.107,11.644,12.029,7610,0
2016-02-16,12.151,12.202,11.866,12.202,3124,0
2016-02-17,12.001,12.135,11.933,12.135,9238,0
2016-02-18,12.047,12.047,11.971,12.011,3705,0
2016-02-19,12.019,12.126,12.011,12.097,5535,0
2016-02-22,12.135,12.318,12.135,12.309,8718,0
2016-02-23,12.183,12.318,12.183,12.318,6712,0
2016-02-24,12.299,12.53,12.279,12.318,31402,0
2016-02-25,12.318,12.606,12.126,12.27,15132,0
2016-02-26,12.279,12.539,12.077,12.202,9819,0
2016-02-29,12.318,12.415,12.126,12.202,9232,0
2016-03-01,12.067,12.231,11.884,12.221,20635,0
2016-03-02,12.221,12.221,12.096,12.155,12943,0
2016-03-03,12.077,12.145,12.047,12.087,13018,0
2016-03-04,12.183,12.241,12.029,12.231,21682,0
2016-03-07,12.126,12.25,12.077,12.107,9663,0
2016-03-08,12.126,12.453,12.077,12.107,9085,0
2016-03-09,12.173,12.241,12.029,12.077,14999,0
2016-03-10,12.047,12.107,11.952,12.077,18391,0
2016-03-11,12.077,12.163,12.026,12.087,21043,0
2016-03-14,12.107,12.173,12.057,12.173,15126,0
2016-03-15,12.173,12.173,12.037,12.037,8485,0
2016-03-16,12.097,12.126,11.981,12.057,9178,0
2016-03-17,12.15,12.202,11.952,12.077,55871,0
2016-03-18,12.001,12.029,11.904,11.943,19874,0
2016-03-21,11.991,12.052,11.779,11.836,13868,0
2016-03-22,11.836,12.029,11.683,11.779,39625,0
2016-03-23,11.789,11.836,11.713,11.789,14849,0
2016-03-24,11.739,11.789,11.663,11.713,10344,0
2016-03-28,11.654,11.924,11.654,11.759,11424,0
2016-03-29,11.836,11.981,11.722,11.722,41217,0
2016-03-30,11.779,11.991,11.663,11.722,36854,0
2016-03-31,11.739,11.759,11.471,11.471,24061,0
2016-04-01,11.586,11.904,11.567,11.722,27128,0
2016-04-04,11.73,11.827,11.538,11.654,42616,0
2016-04-05,11.624,11.861,11.501,11.51,29423,0
2016-04-06,11.606,11.962,11.542,11.836,22244,0
2016-04-07,11.799,11.846,11.703,11.809,18610,0
2016-04-08,11.856,11.914,11.616,11.693,9947,0
2016-04-11,11.654,11.739,11.461,11.596,65469,0
2016-04-12,11.634,11.836,11.519,11.818,45527,0
2016-04-13,11.818,12.029,11.818,12.011,10901,0
2016-04-14,12.029,12.097,11.676,12.057,13780,0
2016-04-15,12.077,12.241,11.952,12.126,11053,0
2016-04-18,12.26,12.26,11.836,12.011,12198,0
2016-04-19,12.029,12.067,11.924,11.981,12724,0
2016-04-20,11.933,12.001,11.894,11.952,27200,0
2016-04-21,11.943,11.962,11.827,11.952,8972,0
2016-04-22,11.971,11.981,11.549,11.904,10050,0
2016-04-25,11.789,12.135,11.586,12.047,32873,0
2016-04-26,11.933,12.067,11.933,12.011,16561,0
2016-04-27,11.952,12.011,11.924,11.933,7170,0
2016-04-28,11.933,11.991,11.846,11.884,18761,0
2016-04-29,11.884,11.904,11.789,11.836,2091,0
2016-05-02,11.884,11.924,11.827,11.836,6158,0
2016-05-03,11.713,11.789,11.713,11.759,6441,0
2016-05-04,11.779,11.779,11.703,11.739,5482,0
2016-05-05,11.779,11.789,11.713,11.739,6253,0
2016-05-06,11.789,11.789,11.722,11.789,14856,0
2016-05-09,11.693,11.703,11.567,11.596,16795,0
2016-05-10,11.644,11.683,11.548,11.624,142992,0
2016-05-11,11.644,11.693,11.624,11.654,38687,0
2016-05-12,11.731,11.75,11.644,11.731,15128,0
2016-05-13,11.624,11.819,11.624,11.713,7960,0
2016-05-16,11.78,11.867,11.722,11.867,7331,0
2016-05-17,11.896,11.896,11.703,11.703,4784,0
2016-05-18,11.76,11.8,11.624,11.683,10529,0
2016-05-19,11.663,11.731,11.5,11.624,22629,0
2016-05-20,11.74,11.77,11.624,11.644,11962,0
2016-05-23,11.722,11.722,11.528,11.616,13124,0
2016-05-24,11.634,11.79,11.624,11.634,27141,0
2016-05-25,11.634,11.683,11.596,11.624,23187,0
2016-05-26,11.624,11.624,11.276,11.557,404019,0
2016-05-27,11.586,11.775,11.586,11.731,23659,0
2016-05-31,11.693,11.693,11.537,11.537,6288,0
2016-06-01,11.528,11.576,11.47,11.47,66640,0
2016-06-02,11.411,11.47,11.411,11.46,35549,0
2016-06-03,11.44,11.46,11.373,11.373,17352,0
2016-06-06,11.373,11.393,11.334,11.383,41032,0
2016-06-07,11.421,11.945,11.266,11.76,186566,0
2016-06-08,11.857,11.896,11.857,11.867,43190,0
2016-06-09,11.857,12.09,11.79,12.032,12537,0
2016-06-10,12.04,12.245,11.964,12.04,29882,0
2016-06-13,12.371,12.371,11.732,11.916,36649,0
2016-06-14,11.837,11.935,11.703,11.906,16091,0
2016-06-15,11.867,11.916,11.77,11.847,31658,0
2016-06-16,11.76,11.77,11.537,11.616,100310,0
2016-06-17,11.673,11.954,11.383,11.547,50026,0
2016-06-20,11.596,11.973,11.528,11.76,44720,0
2016-06-21,11.576,11.8,11.547,11.624,36068,0
2016-06-22,11.664,12.013,11.664,12.003,54151,0
2016-06-23,11.993,12.1,11.926,12.013,64102,0
2016-06-24,11.78,11.993,11.383,11.48,75399,0
2016-06-27,11.383,11.596,11.237,11.46,38490,0
2016-06-28,11.616,11.663,11.48,11.557,42550,0
2016-06-29,11.644,11.819,11.547,11.79,23571,0
2016-06-30,11.79,11.827,11.557,11.77,44531,0
2016-07-01,11.8,12.08,11.654,11.827,17729,0
2016-07-05,11.857,11.896,11.69,11.79,22816,0
2016-07-06,11.693,12.04,11.693,12.013,17971,0
2016-07-07,12.04,12.11,11.576,11.75,70436,0
2016-07-08,11.827,12.1,11.75,11.896,20915,0
2016-07-11,11.993,12.032,11.827,11.983,27905,0
2016-07-12,11.983,12.11,11.935,11.964,47588,0
2016-07-13,11.964,12.1,11.75,11.983,17719,0
2016-07-14,12.013,12.11,11.837,12.08,21489,0
2016-07-15,12.11,12.11,11.76,11.993,30678,0
2016-07-18,11.926,12.1,11.872,12.032,18349,0
2016-07-19,12.05,12.06,11.959,12.003,21657,0
2016-07-20,12.06,12.06,11.954,12.013,25675,0
2016-07-21,11.964,12.003,11.886,11.916,21704,0
2016-07-22,11.935,11.935,11.847,11.847,38133,0
2016-07-25,11.867,12.39,11.814,12.303,66871,0
2016-07-26,12.303,12.487,12.115,12.477,60395,0
2016-07-27,12.438,13.165,12.438,12.738,59415,0
2016-07-28,12.73,12.738,12.148,12.593,21082,0
2016-07-29,12.593,12.923,12.428,12.913,50427,0
2016-08-01,12.845,12.845,12.448,12.575,11465,0
2016-08-02,12.545,12.593,12.313,12.39,17093,0
2016-08-03,12.39,12.593,12.235,12.351,9381,0
2016-08-04,12.439,12.672,12.361,12.4,15625,0
2016-08-05,12.429,12.546,12.234,12.507,22374,0
2016-08-08,12.672,12.672,12.351,12.488,10335,0
2016-08-09,12.439,12.439,12.323,12.41,10917,0
2016-08-10,12.371,12.4,12.293,12.303,4844,0
2016-08-11,12.371,12.546,12.323,12.498,14773,0
2016-08-12,12.507,12.672,12.263,12.332,15611,0
2016-08-15,12.332,12.614,12.332,12.595,13214,0
2016-08-16,12.595,12.644,12.41,12.468,14035,0
2016-08-17,12.517,12.517,12.39,12.468,9068,0
2016-08-18,12.488,12.527,12.38,12.527,9090,0
2016-08-19,12.478,12.624,12.342,12.478,32379,0
2016-08-22,12.488,12.781,12.449,12.672,17275,0
2016-08-23,12.644,12.912,12.593,12.605,11619,0
2016-08-24,12.566,12.795,12.419,12.458,21262,0
2016-08-25,12.488,12.751,12.342,12.672,13718,0
2016-08-26,12.605,12.672,12.507,12.556,5933,0
2016-08-29,12.634,12.801,12.4,12.546,9384,0
2016-08-30,12.546,12.712,12.439,12.654,12574,0
2016-08-31,12.672,12.682,12.098,12.108,53375,0
2016-09-01,12.128,12.351,12.03,12.351,12792,0
2016-09-02,12.323,12.624,12.323,12.439,7905,0
2016-09-06,12.449,12.507,12.303,12.429,7999,0
2016-09-07,12.478,12.751,12.332,12.634,15034,0
2016-09-08,12.586,12.712,12.536,12.702,10849,0
2016-09-09,12.634,12.644,12.351,12.41,15482,0
2016-09-12,12.507,12.536,12.361,12.507,13678,0
2016-09-13,12.429,12.644,12.303,12.39,14088,0
2016-09-14,12.429,12.439,12.313,12.38,7376,0
2016-09-15,12.439,12.458,12.293,12.458,22435,0
2016-09-16,12.498,12.664,12.283,12.498,45469,0
2016-09-19,12.586,12.828,12.517,12.605,37669,0
2016-09-20,12.576,12.634,12.371,12.41,12552,0
2016-09-21,12.4,12.624,12.4,12.536,48434,0
2016-09-22,12.614,12.614,12.468,12.556,14818,0
2016-09-23,12.556,12.672,12.517,12.614,11125,0
2016-09-26,12.488,12.576,12.478,12.478,18212,0
2016-09-27,12.488,12.566,12.449,12.536,42089,0
2016-09-28,12.439,12.644,12.439,12.644,4752,0
2016-09-29,12.527,12.664,12.518,12.527,13897,0
2016-09-30,12.507,12.761,12.507,12.722,20757,0
2016-10-03,12.722,12.751,12.624,12.732,11130,0
2016-10-04,12.722,12.933,12.722,12.81,20888,0
2016-10-05,12.828,12.976,12.81,12.868,8002,0
2016-10-06,12.819,12.897,12.727,12.741,5023,0
2016-10-07,12.791,12.907,12.722,12.741,7617,0
2016-10-10,12.897,12.907,12.722,12.848,26197,0
2016-10-11,12.828,12.828,12.672,12.682,8661,0
2016-10-12,12.682,12.828,12.672,12.712,33937,0
2016-10-13,12.672,12.741,12.577,12.732,6721,0
2016-10-14,12.712,12.819,12.712,12.761,3073,0
2016-10-17,12.741,12.887,12.722,12.838,8041,0
2016-10-18,12.868,13.102,12.781,12.897,11889,0
2016-10-19,12.848,12.916,12.722,12.801,7515,0
2016-10-20,12.751,12.917,12.732,12.877,4298,0
2016-10-21,12.429,12.771,12.429,12.672,38471,0
2016-10-24,12.741,12.877,12.682,12.848,6833,0
2016-10-25,12.801,12.877,12.791,12.801,95930,0
2016-10-26,12.791,12.976,12.791,12.819,10310,0
2016-10-27,12.838,12.838,12.722,12.771,5869,0
2016-10-28,12.791,12.858,12.692,12.761,9555,0
2016-10-31,12.771,12.848,12.707,12.791,38465,0
2016-11-01,12.936,13.231,12.595,12.634,35104,0
2016-11-02,12.644,12.791,12.576,12.586,16541,0
2016-11-03,12.586,12.723,12.497,12.586,13127,0
2016-11-04,12.634,12.83,12.586,12.673,26212,0
2016-11-07,12.85,13.066,12.713,12.968,18926,0
2016-11-08,12.938,12.998,12.87,12.938,18470,0
2016-11-09,12.948,13.046,12.762,13.046,29075,0
2016-11-10,13.154,13.252,13.036,13.095,37628,0
2016-11-11,13.115,13.409,13.036,13.134,59475,0
2016-11-14,13.223,13.429,12.968,13.046,47940,0
2016-11-15,12.948,13.036,12.654,12.958,58240,0
2016-11-16,12.948,13.242,12.889,13.213,39658,0
2016-11-17,13.194,13.871,13.194,13.851,31823,0
2016-11-18,13.91,14.313,13.609,14.223,30897,0
2016-11-21,14.144,14.645,14.041,14.479,32822,0
2016-11-22,14.556,14.566,14.293,14.499,28338,0
2016-11-23,14.547,14.735,14.499,14.695,20149,0
2016-11-25,14.725,14.831,14.635,14.705,9427,0
2016-11-28,14.762,14.762,14.479,14.605,10654,0
2016-11-29,14.576,14.645,14.327,14.449,7282,0
2016-11-30,14.519,14.725,14.499,14.576,26787,0
2016-12-01,14.566,15.097,14.566,14.744,23565,0
2016-12-02,14.811,14.861,14.566,14.851,10093,0
2016-12-05,14.892,15.112,14.773,15.027,27272,0
2016-12-06,15.057,15.655,15.047,15.313,24404,0
2016-12-07,15.382,15.439,15.213,15.382,17678,0
2016-12-08,15.409,15.489,15.203,15.382,26837,0
2016-12-09,15.459,15.499,15.399,15.459,23227,0
2016-12-12,15.489,15.548,15.253,15.313,18332,0
2016-12-13,15.323,15.352,15.203,15.293,136794,0
2016-12-14,15.253,15.793,15.127,15.596,364129,0
2016-12-15,15.675,15.812,15.362,15.655,37565,0
2016-12-16,15.695,15.715,15.489,15.655,84081,0
2016-12-19,15.695,15.911,15.665,15.901,90970,0
2016-12-20,15.94,16.46,15.94,16.186,60677,0
2016-12-21,16.214,16.215,16.146,16.171,48283,0
2016-12-22,16.224,16.273,15.803,16.146,34400,0
2016-12-23,16.283,16.394,15.695,16.186,56467,0
2016-12-27,16.244,16.333,16.047,16.077,93764,0
2016-12-28,16.047,16.186,15.971,16.037,18806,0
2016-12-29,16.037,16.186,15.695,16.057,38152,0
2016-12-30,16.047,16.087,15.911,16.028,29037,0
2017-01-03,16.186,16.224,15.685,16.009,31822,0
2017-01-04,16.137,16.273,16.057,16.176,46933,0
2017-01-05,15.97,16.166,15.822,15.97,30744,0
2017-01-06,15.99,16.176,15.596,15.94,42409,0
2017-01-09,15.891,16.028,15.685,15.931,14635,0
2017-01-10,15.94,16.117,15.891,15.97,24149,0
2017-01-11,16.028,16.186,15.921,16.097,20151,0
2017-01-12,16.057,16.057,15.764,15.95,16605,0
2017-01-13,15.94,16.107,15.911,15.97,44741,0
2017-01-17,15.871,16.057,15.391,15.901,81462,0
2017-01-18,15.931,15.931,15.675,15.812,9000,0
2017-01-19,15.774,16.037,15.774,15.851,34180,0
2017-01-20,15.831,15.901,15.439,15.793,34671,0
2017-01-23,15.754,16.087,15.744,15.831,17920,0
2017-01-24,15.851,16.018,15.725,15.911,9541,0
2017-01-25,15.851,16.107,15.84,16.057,18758,0
2017-01-26,16.047,16.137,15.99,16.018,24517,0
2017-01-27,15.99,16.057,15.891,15.95,10421,0
2017-01-30,15.901,15.901,15.391,15.391,18027,0
2017-01-31,15.509,15.793,15.509,15.725,27868,0
2017-02-01,15.838,15.921,15.715,15.793,12630,0
2017-02-02,15.529,15.831,15.529,15.754,31256,0
2017-02-03,15.793,16.234,15.793,16.215,29525,0
2017-02-06,15.881,16.283,15.881,16.21,35728,0
2017-02-07,16.273,16.431,16.047,16.137,13285,0
2017-02-08,16.028,16.057,15.625,15.891,25133,0
2017-02-09,15.94,16.453,15.447,16.108,66179,0
2017-02-10,16.217,16.463,16.098,16.414,45600,0
2017-02-13,16.541,16.704,16.197,16.335,15476,0
2017-02-14,16.354,16.581,16.236,16.443,38295,0
2017-02-15,16.404,16.404,16.217,16.295,17898,0
2017-02-16,16.226,16.611,16.226,16.561,19548,0
2017-02-17,16.591,16.591,16.463,16.502,30886,0
2017-02-21,16.601,16.719,16.492,16.689,29538,0
2017-02-22,16.639,16.729,16.591,16.66,14244,0
2017-02-23,16.561,16.778,16.561,16.719,12829,0
2017-02-24,16.689,16.768,16.572,16.768,7985,0
2017-02-27,16.758,16.872,16.66,16.857,25134,0
2017-02-28,16.788,16.945,16.68,16.758,29980,0
2017-03-01,16.887,17.114,16.877,17.104,14437,0
2017-03-02,16.716,17.247,16.716,16.818,6046,0
2017-03-03,17.025,17.035,16.689,16.818,9777,0
2017-03-06,16.689,16.867,16.641,16.768,7394,0
2017-03-07,16.748,16.778,16.497,16.581,12336,0
2017-03-08,16.67,16.758,16.265,16.275,45872,0
2017-03-09,16.453,16.641,16.374,16.394,8482,0
2017-03-10,16.438,16.443,16.335,16.374,16027,0
2017-03-13,16.545,16.571,16.335,16.354,8955,0
2017-03-14,16.335,16.512,16.217,16.265,77181,0
2017-03-15,16.472,16.838,16.305,16.364,18545,0
2017-03-16,16.443,16.443,16.285,16.315,33730,0
2017-03-17,16.217,16.571,16.217,16.472,147310,0
2017-03-20,16.384,16.857,16.384,16.729,15499,0
2017-03-21,16.788,16.916,15.95,15.96,22558,0
2017-03-22,15.96,16.315,15.293,15.634,41417,0
2017-03-23,15.624,16.561,15.624,15.94,8127,0
2017-03-24,15.94,16.709,15.931,16.295,52937,0
2017-03-27,16.138,16.384,16.138,16.344,47532,0
2017-03-28,16.217,16.374,16.068,16.295,18138,0
2017-03-29,16.177,16.601,16.138,16.453,56826,0
2017-03-30,16.621,16.955,16.443,16.611,156745,0
2017-03-31,16.611,16.778,16.512,16.689,79262,0
2017-04-03,16.729,16.818,16.187,16.325,26715,0
2017-04-04,16.315,16.458,16.265,16.354,21581,0
2017-04-05,16.443,16.591,16.265,16.305,40045,0
2017-04-06,16.443,16.601,16.359,16.482,14543,0
2017-04-07,16.443,16.66,16.443,16.601,17130,0
2017-04-10,16.463,16.709,16.354,16.522,32558,0
2017-04-11,16.492,16.857,16.492,16.848,22035,0
2017-04-12,16.808,17.123,16.571,16.641,15372,0
2017-04-13,16.67,16.67,16.384,16.443,13314,0
2017-04-17,16.443,16.591,16.265,16.571,18636,0
2017-04-18,16.443,16.67,16.275,16.433,28564,0
2017-04-19,16.631,16.911,16.512,16.768,21570,0
2017-04-20,16.828,17.133,16.828,17.123,19640,0
2017-04-21,17.094,17.182,16.689,17.143,32110,0
2017-04-24,17.389,17.498,17.301,17.498,21688,0
2017-04-25,17.636,17.735,17.631,17.695,18751,0
2017-04-26,17.705,18.139,17.705,18.06,28053,0
2017-04-27,18.178,18.217,18,18.148,15888,0
2017-04-28,18.05,18.119,17.821,17.951,17601,0
2017-05-01,17.971,18.07,17.232,17.33,31466,0
2017-05-02,17.278,17.469,16.955,17.291,12961,0
2017-05-03,17.172,17.596,17.172,17.379,12903,0
2017-05-04,17.695,17.893,17.576,17.773,18048,0
2017-05-05,17.773,17.922,17.656,17.686,16408,0
2017-05-08,17.695,17.783,17.518,17.744,9803,0
2017-05-09,17.763,17.843,17.33,17.379,10274,0
2017-05-10,17.389,17.572,17.182,17.222,12625,0
2017-05-11,17.182,17.182,16.787,17.014,12416,0
2017-05-12,16.895,17.014,16.568,16.677,12132,0
2017-05-15,16.786,17.182,16.697,16.885,67114,0
2017-05-16,16.935,17.836,16.855,17.054,70338,0
2017-05-17,16.697,16.789,16.043,16.162,31982,0
2017-05-18,16.241,16.41,16.192,16.35,17869,0
2017-05-19,16.281,16.489,15.835,16.271,19934,0
2017-05-22,16.38,16.875,16.321,16.489,20017,0
2017-05-23,16.459,16.776,16.439,16.618,13421,0
2017-05-24,16.628,16.94,16.41,16.707,17648,0
2017-05-25,16.746,17.083,16.582,16.974,16542,0
2017-05-26,17.004,17.083,16.801,16.865,10412,0
2017-05-30,16.786,17.024,16.568,16.568,4621,0
2017-05-31,16.925,17.093,16.638,16.944,11394,0
2017-06-01,17.113,17.578,16.756,17.38,89062,0
2017-06-02,17.39,17.578,17.281,17.37,25950,0
2017-06-05,17.054,17.806,17.054,17.548,19366,0
2017-06-06,17.262,17.746,17.262,17.37,16170,0
2017-06-07,17.37,17.954,16.974,17.796,24347,0
2017-06-08,17.707,18.123,17.707,17.964,14307,0
2017-06-09,17.915,18.113,17.796,17.896,34453,0
2017-06-12,17.925,18.024,17.36,17.519,19272,0
2017-06-13,17.548,17.815,16.89,17.618,16219,0
2017-06-14,17.598,17.598,17.123,17.281,14010,0
2017-06-15,17.133,17.45,17.133,17.39,10332,0
2017-06-16,17.271,17.321,16.836,16.964,63420,0
2017-06-19,17.044,17.331,16.864,17.321,13678,0
2017-06-20,17.321,17.36,17.133,17.162,12269,0
2017-06-21,17.083,17.147,16.984,17.024,23407,0
2017-06-22,17.024,17.024,16.905,16.935,16095,0
2017-06-23,16.954,17.083,16.944,17.044,62916,0
2017-06-26,17.044,18.024,17.034,17.38,666008,0
2017-06-27,17.41,17.727,17.252,17.697,49004,0
2017-06-28,17.826,17.826,17.712,17.766,63013,0
2017-06-29,17.826,17.841,17.688,17.766,56382,0
2017-06-30,17.826,17.826,17.133,17.43,54133,0
2017-07-03,17.4,17.43,17.242,17.341,23306,0
2017-07-05,17.271,17.38,17.063,17.311,330087,0
2017-07-06,17.252,17.509,17.172,17.479,127289,0
2017-07-07,17.529,17.806,17.457,17.796,47618,0
2017-07-10,17.697,17.806,17.63,17.737,39037,0
2017-07-11,17.776,17.826,17.207,17.42,49090,0
2017-07-12,17.41,17.529,17.083,17.301,207056,0
2017-07-13,17.38,17.45,17.162,17.39,31220,0
2017-07-14,17.242,17.578,17.083,17.529,129088,0
2017-07-17,17.39,17.539,17.143,17.262,44789,0
2017-07-18,17.083,17.36,17.083,17.252,37341,0
2017-07-19,17.321,17.41,17.123,17.321,23303,0
2017-07-20,17.281,17.331,17.083,17.331,65969,0
2017-07-21,17.47,17.47,17.083,17.271,226092,0
2017-07-24,17.162,17.331,17.133,17.222,31187,0
2017-07-25,17.222,17.4,17.152,17.192,35745,0
2017-07-26,17.262,17.311,17.014,17.212,47452,0
2017-07-27,17.083,17.212,16.746,16.865,48063,0
2017-07-28,16.836,16.925,16.023,16.558,100773,0
2017-07-31,16.558,16.826,16.311,16.756,75327,0
2017-08-01,16.836,16.836,16.638,16.746,61584,0
2017-08-02,16.776,16.846,16.697,16.836,45891,0
2017-08-03,16.786,17.054,16.737,16.925,26406,0
2017-08-04,16.855,17.024,16.836,16.915,32776,0
2017-08-07,16.915,17.034,16.816,16.836,40664,0
2017-08-08,16.836,17.034,16.697,16.816,38201,0
2017-08-09,16.746,16.846,16.608,16.746,41426,0
2017-08-10,16.627,16.627,16.358,16.458,39715,0
2017-08-11,16.478,16.478,15.702,15.901,76709,0
2017-08-14,16.09,16.09,15.881,15.901,51831,0
2017-08-15,15.921,16.02,15.562,15.702,108839,0
2017-08-16,15.783,15.945,15.722,15.831,75306,0
2017-08-17,15.722,15.751,15.244,15.284,54565,0
2017-08-18,15.184,15.851,15.184,15.672,105036,0
2017-08-21,15.602,15.791,15.473,15.751,26484,0
2017-08-22,15.751,15.901,15.622,15.761,82832,0
2017-08-23,15.652,15.791,15.597,15.642,48246,0
2017-08-24,15.831,16.373,15.552,16.299,88555,0
2017-08-25,16.239,16.597,15.607,16.518,61106,0
2017-08-28,16.547,16.677,16.319,16.647,53694,0
2017-08-29,16.398,16.831,16.398,16.707,47434,0
2017-08-30,16.637,16.796,16.507,16.538,50866,0
2017-08-31,16.647,16.766,16.528,16.667,45180,0
2017-09-01,16.607,16.776,16.547,16.727,29469,0
2017-09-05,16.657,16.955,16.398,16.468,53737,0
2017-09-06,16.567,16.657,16.189,16.329,50657,0
2017-09-07,16.339,16.647,15.885,16.189,71930,0
2017-09-08,16.229,16.617,16.159,16.239,134394,0
2017-09-11,16.368,16.528,16.179,16.249,218468,0
2017-09-12,16.239,16.408,16.08,16.12,58508,0
2017-09-13,16.12,16.169,16.01,16.07,102066,0
2017-09-14,16.06,16.169,15.955,16.02,97140,0
2017-09-15,16.05,16.07,15.921,15.921,473280,0
2017-09-18,15.921,16.149,15.851,15.98,108881,0
2017-09-19,15.931,16.154,15.931,16.08,77388,0
2017-09-20,16.07,16.319,16.02,16.12,160154,0
2017-09-21,16.1,16.199,16.035,16.12,125882,0
2017-09-22,16.06,16.657,16.06,16.587,140648,0
2017-09-25,16.627,16.796,16.547,16.627,55315,0
2017-09-26,16.667,16.846,16.557,16.796,59751,0
2017-09-27,16.886,17.035,16.766,16.964,137209,0
2017-09-28,17.005,17.085,16.893,17.015,68738,0
2017-09-29,16.955,17.065,16.866,16.906,76660,0
2017-10-02,16.945,17.065,16.886,17.065,63418,0
2017-10-03,17.105,17.264,17.015,17.234,67571,0
2017-10-04,17.274,17.314,16.836,16.886,40879,0
2017-10-05,16.916,16.916,16.826,16.906,121022,0
2017-10-06,16.906,16.916,16.786,16.846,97231,0
2017-10-09,16.866,16.936,16.826,16.836,38529,0
2017-10-10,16.866,16.906,16.826,16.886,120300,0
2017-10-11,16.886,16.916,16.826,16.866,52587,0
2017-10-12,16.786,16.856,16.687,16.796,273257,0
2017-10-13,16.806,16.846,16.677,16.737,34507,0
2017-10-16,16.746,16.816,16.587,16.786,86644,0
2017-10-17,16.776,16.806,16.687,16.737,54583,0
2017-10-18,16.766,16.896,16.637,16.776,117043,0
2017-10-19,16.756,16.806,16.667,16.786,30185,0
2017-10-20,16.866,16.866,16.717,16.756,42309,0
2017-10-23,16.766,16.766,16.607,16.717,40359,0
2017-10-24,16.776,16.836,16.687,16.697,40347,0
2017-10-25,16.776,16.816,16.697,16.796,26490,0
2017-10-26,16.806,16.866,16.567,16.806,42386,0
2017-10-27,16.607,16.717,16.299,16.677,81061,0
2017-10-30,16.567,16.796,16.229,16.259,47415,0
2017-10-31,16.269,16.329,16.13,16.249,50363,0
2017-11-01,16.418,16.418,15.951,16.07,48178,0
2017-11-02,16.14,16.538,16.14,16.418,36533,0
2017-11-03,16.478,16.567,16.209,16.239,41080,0
2017-11-06,16.249,16.378,16.12,16.209,32246,0
2017-11-07,16.189,16.189,15.791,15.841,49878,0
2017-11-08,15.761,15.911,15.751,15.831,34389,0
2017-11-09,15.771,16.05,15.672,16.04,46991,0
2017-11-10,16.1,16.25,15.98,16.01,22821,0
