Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,13.446,13.446,13.04,13.04,963,0
2005-03-01,12.848,13.288,12.848,13.198,3093,0
2005-03-02,12.741,12.741,12.741,12.741,478,0
2005-03-03,13.34,13.34,13.322,13.322,2772,0
2005-03-04,13.372,13.372,13.363,13.363,1325,0
2005-03-07,12.825,13.322,12.825,13.322,4499,0
2005-03-08,13.489,13.489,13.489,13.489,963,0
2005-03-10,13.48,13.48,13.48,13.48,5661,0
2005-03-11,13.455,13.455,13.455,13.455,1205,0
2005-03-14,13.489,13.615,13.279,13.404,12101,0
2005-03-15,12.916,13.446,12.916,13.446,2409,0
2005-03-16,13.446,13.446,13.446,13.446,186,0
2005-03-18,13.606,13.606,13.489,13.489,24218,0
2005-03-24,12.99,12.99,12.99,12.99,5474,0
2005-03-28,12.983,12.983,12.825,12.825,5192,0
2005-03-29,12.825,12.825,12.825,12.825,2597,0
2005-03-30,12.848,12.932,12.848,12.932,1809,0
2005-03-31,13.279,13.279,13.279,13.279,356,0
2005-04-04,12.699,12.707,12.316,12.316,4033,0
2005-04-05,12.376,12.384,12.142,12.149,4283,0
2005-04-06,12.518,12.518,12.509,12.509,246,0
2005-04-07,12.283,12.45,12.244,12.283,5122,0
2005-04-08,12.45,12.45,12.244,12.393,1205,0
2005-04-12,12.283,12.283,12.158,12.158,963,0
2005-04-13,12.202,12.45,12.202,12.45,987,0
2005-04-14,12.659,12.659,12.557,12.574,662,0
2005-04-15,12.741,12.741,12.202,12.244,4165,0
2005-04-19,12.659,13.122,12.45,12.99,9141,0
2005-04-20,12.724,12.724,12.724,12.724,127,0
2005-04-21,12.866,12.866,12.774,12.774,1583,0
2005-04-22,12.659,12.666,12.343,12.343,5701,0
2005-04-25,12.45,12.45,12.252,12.252,3541,0
2005-04-27,12.244,12.244,12.244,12.244,381,0
2005-04-28,12.244,12.244,11.556,11.627,4217,0
2005-04-29,11.547,11.547,11.547,11.547,604,0
2005-05-02,11.929,11.929,11.929,11.929,167,0
2005-05-04,11.671,11.671,11.671,11.671,127,0
2005-05-05,11.786,12.45,11.769,12.369,6989,0
2005-05-06,12.45,12.533,12.45,12.533,1453,0
2005-05-09,12.574,12.659,12.574,12.659,15902,0
2005-05-10,12.574,12.574,12.574,12.574,252,0
2005-05-11,12.45,12.574,12.45,12.574,4383,0
2005-05-13,12.666,12.666,12.574,12.574,11314,0
2005-05-16,12.45,13.529,12.45,12.741,1470,0
2005-05-19,12.618,12.741,12.618,12.741,6145,0
2005-05-20,12.825,13.19,12.741,13.19,17948,0
2005-05-24,12.866,12.866,12.866,12.866,1205,0
2005-05-27,12.459,13.489,12.459,13.489,575,0
2005-05-31,13.489,13.489,13.114,13.114,1445,0
2005-06-01,13.239,13.239,13.223,13.239,3614,0
2005-06-02,13.239,13.239,13.239,13.239,559,0
2005-06-03,13.489,13.489,13.313,13.463,22774,0
2005-06-06,13.279,13.279,13.279,13.279,356,0
2005-06-07,13.239,13.489,12.459,13.489,11895,0
2005-06-08,13.489,13.638,13.372,13.372,64886,0
2005-06-10,13.404,13.404,13.404,13.404,604,0
2005-06-13,13.147,13.279,13.147,13.279,1445,0
2005-06-14,13.279,13.331,13.279,13.279,1563,0
2005-06-16,13.446,13.446,13.446,13.446,604,0
2005-06-20,12.939,12.939,12.939,12.939,604,0
2005-06-21,13.114,13.114,13.114,13.114,356,0
2005-06-22,13.438,13.57,13.223,13.288,5290,0
2005-06-23,13.279,13.279,13.279,13.279,246,0
2005-06-28,13.288,13.288,13.288,13.288,2409,0
2005-06-29,13.296,13.296,13.296,13.296,516,0
2005-07-01,13.489,13.489,12.459,13.215,2533,0
2005-07-05,13.331,13.331,13.331,13.331,127,0
2005-07-06,13.446,13.446,13.446,13.446,755,0
2005-07-08,13.446,13.513,13.446,13.513,672,0
2005-07-13,13.363,13.372,13.279,13.372,7263,0
2005-07-14,13.279,13.279,13.279,13.279,2409,0
2005-07-15,13.279,13.279,13.279,13.279,127,0
2005-07-18,13.198,13.198,12.459,13.072,3451,0
2005-07-20,13.271,13.48,13.271,13.356,8799,0
2005-07-22,12.674,12.683,12.674,12.683,726,0
2005-07-25,13.173,13.654,12.956,12.956,13410,0
2005-07-26,13.412,13.412,12.906,12.906,1085,0
2005-07-28,12.866,13.279,12.866,13.279,478,0
2005-07-29,12.866,13.693,12.866,13.279,8048,0
2005-08-01,12.731,12.825,12.674,12.791,3491,0
2005-08-02,12.659,12.659,12.659,12.659,306,0
2005-08-03,12.591,12.591,12.591,12.591,252,0
2005-08-04,13.198,13.198,12.833,12.923,1702,0
2005-08-08,13.279,13.279,12.591,12.591,246,0
2005-08-15,12.591,12.591,12.533,12.533,787,0
2005-08-16,12.501,12.501,12.501,12.501,127,0
2005-08-17,12.459,12.459,12.459,12.459,155,0
2005-08-19,12.866,12.866,12.866,12.866,3324,0
2005-08-22,12.509,12.509,12.509,12.509,295,0
2005-08-23,12.509,12.509,12.509,12.509,249,0
2005-08-24,12.509,12.509,12.509,12.509,134,0
2005-08-26,12.509,13.279,12.509,12.659,1810,0
2005-09-01,12.916,12.916,12.509,12.509,2107,0
2005-09-02,12.55,12.55,12.509,12.509,1219,0
2005-09-06,12.244,12.45,12.244,12.45,10767,0
2005-09-07,12.525,12.758,12.525,12.758,1205,0
2005-09-08,12.699,12.99,12.699,12.99,1690,0
2005-09-09,13.198,13.529,13.198,13.472,132252,0
2005-09-12,13.606,13.606,13.472,13.472,604,0
2005-09-13,13.43,13.43,13.43,13.43,478,0
2005-09-14,13.43,13.43,13.056,13.43,5973,0
2005-09-15,13.421,13.421,13.398,13.398,252,0
2005-09-19,13.257,13.257,13.033,13.033,659,0
2005-09-20,13.008,13.008,13.008,13.008,127,0
2005-09-21,13.263,13.271,13.156,13.271,1652,0
2005-09-23,12.956,12.956,12.932,12.932,543,0
2005-09-26,13.033,13.08,13.033,13.08,4095,0
2005-09-27,12.741,12.817,12.741,12.817,3133,0
2005-09-28,12.6,12.6,12.55,12.591,5663,0
2005-09-30,12.533,12.533,12.45,12.45,256,0
2005-10-06,12.533,12.533,12.533,12.533,661,0
2005-10-07,12.193,12.193,12.193,12.193,1823,0
2005-10-10,12.41,12.889,12.41,12.866,1264,0
2005-10-11,12.983,12.983,12.983,12.983,127,0
2005-10-12,12.691,12.691,12.691,12.691,822,0
2005-10-13,12.609,12.609,12.609,12.609,127,0
2005-10-14,12.948,12.948,12.45,12.45,737,0
2005-10-17,12.45,12.45,12.119,12.119,555,0
2005-10-19,12.866,12.866,12.825,12.825,4850,0
2005-10-20,12.866,12.866,12.866,12.866,246,0
2005-10-26,12.45,12.866,12.45,12.699,4329,0
2005-11-02,12.244,12.244,11.478,12.175,5935,0
2005-11-03,12.175,12.476,12.175,12.476,865,0
2005-11-04,12.244,12.244,12.244,12.244,236,0
2005-11-07,12.45,12.45,12.45,12.45,478,0
2005-11-09,12.252,12.252,12.244,12.244,724,0
2005-11-10,12.244,12.244,12.244,12.244,143,0
2005-11-14,12.244,12.307,12.244,12.283,1445,0
2005-11-15,12.244,12.244,12.244,12.244,730,0
2005-11-16,12.244,12.252,12.095,12.244,35418,0
2005-11-17,12.244,12.244,12.244,12.244,604,0
2005-11-18,12.325,12.45,12.325,12.45,1413,0
2005-11-21,12.651,13.231,12.591,13.19,11119,0
2005-11-22,12.825,12.857,12.808,12.857,842,0
2005-11-23,12.956,12.956,12.948,12.948,1105,0
2005-11-28,13.271,13.279,13.263,13.279,356,0
2005-11-29,12.566,13.279,12.566,12.8,2531,0
2005-11-30,12.749,13.239,12.749,13.239,2138,0
2005-12-05,13.231,13.231,13.08,13.08,4818,0
2005-12-06,13.033,13.072,12.627,12.965,5426,0
2005-12-07,12.939,12.939,12.627,12.627,1928,0
2005-12-08,12.459,12.459,12.459,12.459,2047,0
2005-12-09,12.45,12.459,12.112,12.45,4640,0
2005-12-13,12.45,12.45,12.45,12.45,1205,0
2005-12-14,12.45,12.45,12.45,12.45,1205,0
2005-12-15,12.45,12.45,12.45,12.45,221,0
2005-12-19,12.41,12.609,12.043,12.609,1337,0
2005-12-20,12.45,12.45,12.45,12.45,127,0
2005-12-21,12.45,12.45,12.45,12.45,1629,0
2005-12-22,12.166,12.45,12.166,12.45,3020,0
2005-12-23,12.45,12.45,12.45,12.45,127,0
2005-12-27,12.591,12.618,12.533,12.618,6386,0
2005-12-28,12.574,12.582,12.574,12.574,838,0
2006-01-04,12.574,12.783,12.574,12.783,2932,0
2006-01-06,12.659,12.659,12.659,12.659,1087,0
2006-01-09,12.707,12.707,12.707,12.707,360,0
2006-01-10,12.627,12.627,12.533,12.533,545,0
2006-01-11,12.618,12.741,12.618,12.741,4217,0
2006-01-12,12.866,12.866,12.866,12.866,133,0
2006-01-17,12.591,12.825,12.574,12.825,458,0
2006-01-18,12.857,13.693,12.857,13.19,7409,0
2006-01-19,13.489,13.489,13.489,13.489,127,0
2006-01-20,13.114,13.122,13.08,13.08,1688,0
2006-01-24,13.156,13.156,13.156,13.156,246,0
2006-01-25,13.008,13.008,12.923,12.923,593,0
2006-01-27,12.659,12.659,12.459,12.459,356,0
2006-01-31,13.156,13.156,13.156,13.156,127,0
2006-02-02,13.072,13.072,13.072,13.072,127,0
2006-02-03,13.072,13.072,13.072,13.072,7953,0
2006-02-06,12.459,12.459,12.459,12.459,1205,0
2006-02-07,13.156,13.156,13.156,13.156,127,0
2006-02-08,13.156,13.156,12.882,12.882,854,0
2006-02-09,12.866,12.866,12.791,12.791,340,0
2006-02-10,12.866,13.016,12.557,13.016,2198,0
2006-02-14,12.483,12.483,12.459,12.459,1077,0
2006-02-17,12.659,12.659,12.651,12.659,6145,0
2006-02-21,12.666,12.666,12.666,12.666,333,0
2006-02-23,12.983,12.983,12.492,12.866,2942,0
2006-02-27,12.659,12.659,12.459,12.459,1072,0
2006-02-28,12.459,12.459,12.459,12.459,453,0
2006-03-03,12.618,12.618,12.618,12.618,478,0
2006-03-07,12.659,12.659,12.659,12.659,478,0
2006-03-09,12.618,12.898,12.618,12.898,2451,0
2006-03-13,12.866,12.866,12.866,12.866,1030,0
2006-03-14,12.492,12.492,12.492,12.492,246,0
2006-03-17,12.574,13.033,12.574,13.033,1962,0
2006-03-20,12.582,12.99,12.582,12.99,477,0
2006-03-22,12.674,12.674,12.635,12.635,985,0
2006-03-23,12.983,12.983,12.983,12.983,723,0
2006-03-24,12.866,12.866,12.866,12.866,144,0
2006-03-27,12.707,12.741,12.699,12.741,1325,0
2006-03-28,12.99,12.99,12.99,12.99,356,0
2006-03-29,12.659,12.791,12.492,12.492,1054,0
2006-04-03,12.557,12.618,12.509,12.509,787,0
2006-04-04,12.533,12.533,12.533,12.533,356,0
2006-04-05,12.533,12.533,12.533,12.533,1012,0
2006-04-06,12.533,12.533,12.533,12.533,726,0
2006-04-10,12.541,12.541,12.541,12.541,1205,0
2006-04-11,12.541,12.541,12.541,12.541,246,0
2006-04-13,12.766,12.766,12.699,12.699,246,0
2006-04-17,12.618,12.618,12.541,12.618,695,0
2006-04-18,12.55,12.55,12.55,12.55,127,0
2006-04-19,12.783,12.783,12.618,12.749,5143,0
2006-04-20,12.582,12.582,12.557,12.557,2836,0
2006-04-21,12.866,12.866,12.791,12.866,1323,0
2006-04-25,12.866,12.866,12.749,12.749,4646,0
2006-04-26,12.758,12.758,12.741,12.741,4818,0
2006-04-28,12.948,12.948,12.948,12.948,246,0
2006-05-01,12.99,12.99,12.541,12.55,776,0
2006-05-02,12.948,12.948,12.948,12.948,246,0
2006-05-04,12.618,12.618,12.541,12.541,580,0
2006-05-08,12.541,12.541,12.541,12.541,1194,0
2006-05-09,12.866,12.866,12.55,12.55,1849,0
2006-05-11,12.541,12.609,12.541,12.609,1086,0
2006-05-16,12.618,12.618,12.618,12.618,127,0
2006-05-17,12.55,12.55,12.55,12.55,726,0
2006-05-18,12.541,12.609,12.541,12.609,973,0
2006-05-23,12.541,12.541,12.541,12.541,1689,0
2006-05-26,12.618,12.618,12.618,12.618,1182,0
2006-05-31,12.541,12.541,12.541,12.541,2826,0
2006-06-01,12.541,12.541,12.541,12.541,1306,0
2006-06-06,12.459,12.459,12.459,12.459,1892,0
2006-06-08,12.618,12.618,12.609,12.618,1113,0
2006-06-09,12.468,12.468,12.468,12.468,127,0
2006-06-12,12.459,12.459,12.459,12.459,5295,0
2006-06-13,12.618,12.848,12.459,12.848,14363,0
2006-06-14,12.459,12.459,12.459,12.459,1322,0
2006-06-16,12.459,12.459,12.459,12.459,1634,0
2006-06-21,12.459,12.483,12.459,12.483,246,0
2006-06-23,12.525,12.525,12.525,12.525,127,0
2006-06-26,12.459,12.459,12.459,12.459,3857,0
2006-06-27,12.459,12.459,12.459,12.459,2547,0
2006-06-28,12.459,12.459,12.459,12.459,2241,0
2006-07-05,12.533,12.582,12.533,12.574,2312,0
2006-07-10,12.45,12.699,12.45,12.699,3473,0
2006-07-12,12.459,12.509,12.459,12.509,360,0
2006-07-14,12.459,12.699,12.459,12.699,1445,0
2006-07-18,12.459,12.459,12.459,12.459,887,0
2006-07-19,12.459,12.459,12.459,12.459,173,0
2006-07-21,12.674,12.674,12.635,12.635,1104,0
2006-07-25,12.459,12.459,12.459,12.459,737,0
2006-07-26,12.674,12.674,12.674,12.674,4647,0
2006-07-28,12.459,12.459,12.459,12.459,454,0
2006-07-31,12.627,12.627,12.459,12.468,538,0
2006-08-01,12.459,12.674,12.459,12.659,13452,0
2006-08-02,12.574,12.582,12.574,12.574,432,0
2006-08-07,12.459,12.674,12.459,12.459,17735,0
2006-08-08,12.459,12.459,12.459,12.459,1904,0
2006-08-09,12.459,12.459,12.459,12.459,638,0
2006-08-11,12.459,12.459,12.459,12.459,355,0
2006-08-14,12.533,12.533,12.459,12.459,2331,0
2006-08-16,12.492,12.492,12.459,12.459,2413,0
2006-08-17,12.618,12.618,12.618,12.618,882,0
2006-08-21,12.459,12.459,12.459,12.459,9558,0
2006-08-22,12.459,12.476,12.459,12.459,5217,0
2006-08-24,12.459,12.459,12.459,12.459,187,0
2006-08-25,12.574,12.574,12.533,12.533,14701,0
2006-08-28,12.459,12.574,12.175,12.325,26866,0
2006-08-29,12.533,12.533,12.533,12.533,478,0
2006-08-30,12.325,12.325,12.244,12.244,604,0
2006-09-05,12.424,12.424,12.424,12.424,137,0
2006-09-06,12.283,12.283,12.158,12.158,2830,0
2006-09-08,12.202,12.202,12.158,12.158,3621,0
2006-09-12,12.244,12.45,12.244,12.376,25298,0
2006-09-14,12.244,12.244,12.244,12.244,127,0
2006-09-15,12.244,12.244,12.244,12.244,917,0
2006-09-18,12.44,12.44,12.244,12.244,13976,0
2006-09-19,12.325,12.325,12.325,12.325,604,0
2006-09-20,12.244,12.244,12.244,12.244,1488,0
2006-09-21,12.079,12.079,12.079,12.079,1840,0
2006-09-22,12.325,12.325,12.325,12.325,127,0
2006-09-28,12.158,12.158,12.079,12.079,843,0
2006-10-06,12.079,12.079,12.079,12.079,749,0
2006-10-10,12.079,12.079,12.079,12.079,3454,0
2006-10-12,11.954,11.954,11.954,11.954,2652,0
2006-10-13,11.845,12.325,11.845,12.244,864,0
2006-10-16,11.954,12.335,11.954,12.335,3580,0
2006-10-17,12.244,12.244,12.158,12.158,3317,0
2006-10-18,12.202,12.283,12.079,12.283,9636,0
2006-10-19,12.202,12.202,12.158,12.158,1325,0
2006-10-20,12.325,12.325,12.158,12.158,761,0
2006-10-23,12.158,12.158,12.158,12.158,270,0
2006-10-25,12.283,12.283,12.034,12.034,14266,0
2006-10-26,11.954,12.325,11.954,12.325,501,0
2006-10-27,12.158,12.202,12.158,12.202,4849,0
2006-10-30,12.335,12.335,12.202,12.202,726,0
2006-11-02,12.44,12.44,12.158,12.202,69037,0
2006-11-03,12.193,12.193,12.184,12.184,1086,0
2006-11-06,12.034,12.034,11.993,12.001,1928,0
2006-11-07,12.034,12.268,12.034,12.268,483,0
2006-11-08,12.193,12.202,12.193,12.202,604,0
2006-11-09,12.034,12.043,12.034,12.034,7861,0
2006-11-10,12.034,12.034,12.034,12.034,2709,0
2006-11-13,12.079,12.244,11.993,11.993,2409,0
2006-11-14,12.244,12.244,12.034,12.149,1773,0
2006-11-15,12.034,12.034,12.034,12.034,191,0
2006-11-17,12.034,12.034,12.034,12.034,604,0
2006-11-20,12.052,12.052,12.034,12.034,963,0
2006-11-21,12.052,12.175,12.034,12.079,5349,0
2006-11-22,12.268,12.268,12.119,12.149,12653,0
2006-11-27,12.142,12.149,12.142,12.142,1687,0
2006-11-28,12.034,12.034,12.034,12.034,1135,0
2006-11-29,12.393,12.393,12.393,12.393,246,0
2006-12-01,12.086,12.086,12.086,12.086,30798,0
2006-12-04,12.244,12.244,12.166,12.166,356,0
2006-12-05,12.158,12.184,12.119,12.158,2140,0
2006-12-06,12.184,12.283,12.095,12.125,34250,0
2006-12-07,12.079,12.079,12.079,12.079,127,0
2006-12-08,12.125,12.125,12.052,12.052,8828,0
2006-12-11,12.079,12.112,12.052,12.052,478,0
2006-12-12,12.052,12.052,12.052,12.052,246,0
2006-12-13,12.052,12.052,12.052,12.052,246,0
2006-12-14,12.052,12.086,12.043,12.052,36756,0
2006-12-18,12.104,12.104,12.104,12.104,1325,0
2006-12-19,12.052,12.052,12.052,12.052,1014,0
2006-12-20,12.052,12.086,11.961,12.034,1085,0
2006-12-21,12.034,12.034,12.034,12.034,155,0
2006-12-27,12.034,12.034,11.969,11.969,1928,0
2006-12-28,11.993,12.104,11.993,12.043,3097,0
2006-12-29,11.993,12.017,11.993,11.993,20418,0
2007-01-03,12.034,12.079,12.034,12.079,1268,0
2007-01-04,12.034,12.45,12.001,12.369,4512,0
2007-01-05,12.401,12.401,12.119,12.119,1048,0
2007-01-08,12.119,12.119,12.119,12.119,782,0
2007-01-10,12.119,12.119,12.119,12.119,1048,0
2007-01-11,12.119,12.119,12.119,12.119,356,0
2007-01-12,12.119,12.149,11.977,11.977,29227,0
2007-01-16,11.961,11.961,11.961,11.961,2244,0
2007-01-17,11.961,11.961,11.744,11.786,19410,0
2007-01-18,11.786,11.786,11.539,11.58,11708,0
2007-01-19,11.954,11.954,11.44,11.618,6589,0
2007-01-22,11.954,11.954,11.954,11.954,127,0
2007-01-23,11.829,12.034,11.829,11.954,4818,0
2007-01-24,12.034,12.034,11.954,11.954,5050,0
2007-01-25,11.954,11.954,11.954,11.954,726,0
2007-01-26,11.954,11.954,11.954,11.954,1715,0
2007-01-29,11.954,12.025,11.954,12.025,1867,0
2007-01-30,12.025,12.025,11.969,11.969,1325,0
2007-01-31,12.095,12.104,11.993,11.993,3227,0
2007-02-01,12.104,12.104,11.919,12.043,67194,0
2007-02-02,11.929,11.929,11.91,11.91,1445,0
2007-02-05,11.671,11.752,11.671,11.744,726,0
2007-02-06,11.786,11.786,11.786,11.786,246,0
2007-02-07,11.786,11.804,11.786,11.804,1205,0
2007-02-08,11.901,11.901,11.204,11.618,4696,0
2007-02-12,11.338,11.829,11.338,11.829,604,0
2007-02-13,11.246,11.53,11.246,11.478,1104,0
2007-02-14,11.338,11.338,11.329,11.329,974,0
2007-02-16,11.306,11.306,11.204,11.204,2206,0
2007-02-20,11.229,11.229,11.212,11.212,246,0
2007-02-21,11.204,11.204,11.204,11.204,265,0
2007-02-27,11.329,11.362,11.329,11.362,356,0
2007-02-28,11.329,11.338,11.329,11.338,246,0
2007-03-01,11.53,11.611,11.53,11.611,1795,0
2007-03-02,11.618,11.618,11.618,11.618,377,0
2007-03-05,11.353,11.353,11.329,11.338,363,0
2007-03-07,11.414,11.423,11.414,11.423,604,0
2007-03-08,11.414,11.618,11.414,11.414,1325,0
2007-03-12,11.362,11.627,11.345,11.627,1205,0
2007-03-15,11.494,11.494,11.494,11.494,716,0
2007-03-16,11.345,11.345,11.345,11.345,128,0
2007-03-21,11.345,11.345,11.345,11.345,304,0
2007-03-22,11.388,11.388,11.388,11.388,208,0
2007-03-23,11.618,11.679,11.388,11.679,3428,0
2007-03-28,11.901,11.901,11.345,11.345,461,0
2007-03-29,11.38,11.38,11.38,11.38,360,0
2007-03-30,11.371,11.611,11.345,11.611,773,0
2007-04-02,11.573,11.618,11.353,11.618,25184,0
2007-04-03,11.587,11.587,11.587,11.587,246,0
2007-04-04,11.603,11.603,11.345,11.345,449,0
2007-04-09,12.119,12.142,11.769,11.868,9352,0
2007-04-10,11.705,11.713,11.53,11.645,3133,0
2007-04-11,11.752,11.752,11.744,11.744,478,0
2007-04-18,11.744,11.744,11.744,11.744,127,0
2007-04-19,11.371,11.752,11.371,11.671,356,0
2007-04-20,11.44,11.728,11.414,11.423,1472,0
2007-04-23,11.353,11.618,11.353,11.397,2559,0
2007-04-24,11.705,11.705,11.618,11.618,268,0
2007-04-25,11.72,11.728,11.44,11.446,5196,0
2007-04-27,11.38,11.38,11.272,11.272,604,0
2007-05-01,11.521,11.521,11.521,11.521,127,0
2007-05-03,11.338,11.618,11.272,11.511,1691,0
2007-05-07,11.291,11.371,11.291,11.371,246,0
2007-05-08,11.263,11.573,11.263,11.573,1085,0
2007-05-11,11.291,11.291,11.291,11.291,127,0
2007-05-14,11.313,11.313,11.313,11.313,127,0
2007-05-15,11.353,11.454,11.353,11.454,309,0
2007-05-16,11.114,11.196,11.114,11.114,3260,0
2007-05-17,11.104,11.104,11.104,11.104,859,0
2007-05-18,11.14,11.149,11.131,11.131,797,0
2007-05-21,11.298,11.306,11.298,11.306,478,0
2007-05-23,11.291,11.291,11.122,11.122,2785,0
2007-05-24,11.131,11.131,11.122,11.122,842,0
2007-05-25,11.131,11.149,11.131,11.149,246,0
2007-05-29,11.362,11.414,11.362,11.414,3119,0
2007-05-30,11.414,11.454,11.405,11.454,2506,0
2007-05-31,11.212,11.238,11.212,11.238,560,0
2007-06-04,11.306,11.306,11.212,11.212,842,0
2007-06-05,11.204,11.212,11.204,11.212,246,0
2007-06-07,11.291,11.291,11.204,11.204,2227,0
2007-06-11,11.291,11.291,11.212,11.212,1205,0
2007-06-12,11.204,11.204,11.204,11.204,3046,0
2007-06-13,11.204,11.204,11.204,11.204,144,0
2007-06-15,11.212,11.446,11.212,11.446,604,0
2007-06-18,11.212,11.229,11.175,11.182,4734,0
2007-06-19,11.19,11.19,11.182,11.182,356,0
2007-06-20,11.397,11.397,11.397,11.397,127,0
2007-06-22,11.414,11.414,11.414,11.414,127,0
2007-06-26,11.165,11.414,11.165,11.414,1928,0
2007-06-27,11.165,11.19,11.104,11.149,1721,0
2007-06-28,11.196,11.454,11.196,11.454,11605,0
2007-06-29,11.454,11.539,11.454,11.539,4212,0
2007-07-02,11.53,11.539,11.291,11.539,4695,0
2007-07-03,11.539,11.618,11.291,11.618,3715,0
2007-07-05,11.454,11.454,11.329,11.454,1809,0
2007-07-06,11.454,11.454,11.454,11.454,1085,0
2007-07-12,11.423,11.431,11.423,11.423,604,0
2007-07-13,11.131,11.388,11.131,11.388,698,0
2007-07-16,11.131,11.131,11.131,11.131,246,0
2007-07-18,11.38,11.405,11.008,11.079,4942,0
2007-07-19,11.041,11.041,11.041,11.041,1809,0
2007-07-20,11.055,11.371,11.055,11.371,3750,0
2007-07-23,11.079,11.371,11.055,11.371,8531,0
2007-07-24,11.397,11.397,11.397,11.397,1809,0
2007-07-25,11.204,11.397,11.096,11.096,7325,0
2007-07-26,11.079,11.079,11,11,477,0
2007-07-27,11.008,11.008,11.008,11.008,2753,0
2007-07-30,10.633,10.633,10.425,10.425,2289,0
2007-07-31,10.758,10.767,10.633,10.633,542,0
2007-08-01,10.582,10.706,10.582,10.699,2413,0
2007-08-08,10.433,10.5,10.433,10.5,614,0
2007-08-09,10.442,10.549,10.442,10.549,1030,0
2007-08-10,10.558,10.558,10.558,10.558,246,0
2007-08-13,10.442,10.442,10.442,10.442,246,0
2007-08-16,10.376,10.376,10.376,10.376,246,0
2007-08-20,10.54,11.618,10.476,11.58,14104,0
2007-08-21,11.196,11.196,10.65,11.033,1133,0
2007-08-22,10.939,10.939,10.939,10.939,416,0
2007-08-28,10.65,10.841,10.65,10.841,2299,0
2007-08-29,10.633,10.633,10.633,10.633,355,0
2007-08-30,10.79,10.79,10.79,10.79,468,0
2007-09-04,10.674,10.682,10.376,10.376,1324,0
2007-09-05,10.782,10.782,10.699,10.699,604,0
2007-09-06,10.418,10.442,10.418,10.442,426,0
2007-09-11,10.376,10.376,10.376,10.376,433,0
2007-09-12,10.457,10.65,10.376,10.65,25661,0
2007-09-13,10.774,10.774,10.626,10.626,22408,0
2007-09-18,10.384,10.5,10.376,10.376,8968,0
2007-09-19,10.376,10.54,10.376,10.384,18726,0
2007-09-20,10.457,10.457,10.457,10.457,5661,0
2007-09-21,10.466,10.476,10.457,10.476,4330,0
2007-09-24,10.167,10.167,10.167,10.167,604,0
2007-09-26,10.134,10.134,10.134,10.134,604,0
2007-10-02,10.102,10.102,10.102,10.102,127,0
2007-10-03,10.211,10.211,10.211,10.211,356,0
2007-10-04,10.125,10.125,10.125,10.125,963,0
2007-10-10,10.086,10.102,10.086,10.102,2048,0
2007-10-11,10.102,10.102,10.102,10.102,173,0
2007-10-12,10.102,10.102,10.102,10.102,478,0
2007-10-15,10.102,10.102,10.102,10.102,246,0
2007-10-17,10.078,10.078,10.078,10.078,2531,0
2007-10-18,10.141,10.141,10.086,10.134,1445,0
2007-10-19,10.167,10.167,10.167,10.167,153,0
2007-10-22,10.06,10.06,10.06,10.06,1445,0
2007-10-23,10.06,10.158,10.06,10.086,12290,0
2007-10-24,10.117,10.125,10.086,10.125,6615,0
2007-10-29,10.044,10.051,10.044,10.051,368,0
2007-10-30,10.109,10.109,10.036,10.036,2107,0
2007-10-31,10.044,10.044,9.961,9.961,356,0
2007-11-01,10.158,10.167,10.158,10.167,246,0
2007-11-02,9.968,9.968,9.743,9.827,1325,0
2007-11-06,9.961,10.109,9.961,10.109,1514,0
2007-11-07,10.109,10.167,9.961,10.167,1823,0
2007-11-08,9.752,9.752,9.743,9.743,478,0
2007-11-09,9.671,9.671,9.4383,9.4383,1695,0
2007-11-12,9.3801,9.603,9.2463,9.603,11936,0
2007-11-13,9.2463,9.712,9.2463,9.2463,7988,0
2007-11-14,9.2463,9.2463,9.2463,9.2463,127,0
2007-11-15,9.2463,9.2463,9.2463,9.2463,356,0
2007-11-16,9.2463,9.2555,9.2463,9.2463,1928,0
2007-11-19,9.2463,9.2463,9.2463,9.2463,356,0
2007-11-20,9.2463,9.2463,9.2463,9.2463,6245,0
2007-11-21,9.2886,9.4704,9.2463,9.2463,11540,0
2007-11-26,9.2463,9.4283,9.2463,9.4283,356,0
2007-11-28,9.2463,9.2463,9.2463,9.2463,2253,0
2007-11-30,9.4545,9.537,9.4545,9.537,246,0
2007-12-03,9.694,9.703,9.2799,9.3132,945,0
2007-12-04,9.2463,9.2463,9.2463,9.2463,514,0
2007-12-05,9.2463,9.2463,9.2463,9.2463,6536,0
2007-12-06,9.2463,9.619,9.2463,9.4383,3730,0
2007-12-07,9.663,9.663,9.663,9.663,7380,0
2007-12-10,9.653,9.653,9.653,9.653,246,0
2007-12-11,9.3436,9.3436,9.2463,9.2463,319,0
2007-12-12,9.3712,9.3712,9.1639,9.1639,1085,0
2007-12-14,9.1961,9.2116,9.1639,9.1639,356,0
2007-12-17,9.859,9.859,9.859,9.859,127,0
2007-12-18,9.2038,9.2038,9.1639,9.1639,739,0
2007-12-19,9.2116,9.2116,9.1639,9.1639,604,0
2007-12-21,9.82,9.827,9.1639,9.1639,2350,0
2007-12-24,9.547,9.547,9.547,9.547,542,0
2007-12-27,9.1639,9.1639,8.3752,8.5492,11128,0
2007-12-28,8.7823,8.7897,8.4414,8.7491,5994,0
2007-12-31,8.4831,9.0316,8.4414,9.0232,3614,0
2008-01-02,8.6405,8.7326,8.6075,8.7326,812,0
2008-01-03,8.7491,8.7491,8.7151,8.7151,1325,0
2008-01-07,9.1227,9.1227,8.9816,8.9816,478,0
2008-01-08,9.1313,9.1313,9.1313,9.1313,276,0
2008-01-09,8.7739,8.7739,8.7739,8.7739,3372,0
2008-01-10,8.9225,8.9225,8.9225,8.9225,127,0
2008-01-11,8.9225,8.9225,8.9225,8.9225,9397,0
2008-01-14,8.7491,9.0968,8.7491,8.9225,1782,0
2008-01-15,8.9225,8.9225,8.9225,8.9225,246,0
2008-01-16,8.7491,8.7491,8.7491,8.7491,177,0
2008-01-18,9.0709,9.1313,9.0709,9.1313,608,0
2008-01-23,8.7656,9.1313,8.7491,8.7823,7376,0
2008-01-24,8.8652,8.8652,8.8401,8.8401,609,0
2008-01-25,9.3298,9.3298,9.3132,9.3221,356,0
2008-02-01,9.3298,9.3368,9.1313,9.1313,2759,0
2008-02-04,8.8814,8.9076,8.5247,8.5247,3268,0
2008-02-05,8.4414,8.4414,8.4414,8.4414,127,0
2008-02-06,8.7068,9.0232,8.7068,8.7151,1193,0
2008-02-07,8.4414,8.4742,8.4414,8.4414,1926,0
2008-02-12,8.4494,8.4494,8.4166,8.4166,1339,0
2008-02-13,8.4166,8.4494,8.4166,8.4166,963,0
2008-02-20,8.4166,8.6651,8.1428,8.3003,5489,0
2008-02-21,8.6824,8.6824,8.3003,8.3003,7589,0
2008-02-25,8.7068,8.7068,8.7068,8.7068,127,0
2008-02-27,8.4414,8.4414,8.4414,8.4414,478,0
2008-02-28,8.3003,8.3003,8.3003,8.3003,1428,0
2008-02-29,8.3003,8.3003,8.3003,8.3003,604,0
2008-03-03,8.3003,8.3666,8.3003,8.3003,604,0
2008-03-06,8.6326,8.6326,8.591,8.6326,1085,0
2008-03-07,8.3003,8.3003,8.3003,8.3003,1144,0
2008-03-10,8.3003,8.3003,8.3003,8.3003,356,0
2008-03-12,8.3003,8.3003,8.3003,8.3003,1445,0
2008-03-13,8.3003,8.3003,8.3003,8.3003,127,0
2008-03-14,8.3003,8.3003,8.3003,8.3003,1354,0
2008-03-17,8.3003,8.508,8.3003,8.508,1633,0
2008-03-18,8.508,8.508,8.508,8.508,665,0
2008-03-19,8.3003,8.5409,8.259,8.3003,168667,0
2008-03-25,8.4414,8.4414,8.3834,8.3834,246,0
2008-03-26,8.3834,8.3834,8.3581,8.3581,1953,0
2008-03-27,8.3003,8.3003,8.3003,8.3003,127,0
2008-04-01,8.3003,8.3003,8.3003,8.3003,127,0
2008-04-03,7.8936,7.8936,7.8936,7.8936,250,0
2008-04-07,7.8685,7.8685,7.8685,7.8685,356,0
2008-04-08,8.259,8.3834,7.8685,7.8852,2585,0
2008-04-09,7.8685,7.8771,7.8685,7.8685,2053,0
2008-04-10,7.8685,7.8685,7.8685,7.8685,1926,0
2008-04-11,7.9597,7.9597,7.6115,7.6115,2085,0
2008-04-14,7.5286,7.5286,7.4703,7.4703,842,0
2008-04-15,7.4703,8.2175,7.4703,7.7192,1085,0
2008-04-16,7.4703,8.2175,7.0553,8.1676,9397,0
2008-04-17,8.267,8.7151,8.2005,8.2005,13738,0
2008-04-18,8.4742,8.4742,8.1175,8.3003,557,0
2008-04-21,8.508,8.508,7.6115,7.6944,2031,0
2008-04-23,7.6944,8.317,7.6944,8.317,13165,0
2008-04-25,7.8936,8.3003,7.8936,8.3003,1325,0
2008-04-29,8.4582,8.508,8.3834,8.3834,2873,0
2008-04-30,8.508,8.508,8.3335,8.3416,7378,0
2008-05-01,8.317,8.317,7.9933,8.3003,2576,0
2008-05-02,7.9933,7.9933,7.3459,7.3459,22310,0
2008-05-05,7.553,8.3003,7.4868,7.7277,1084,0
2008-05-06,7.3874,8.8484,7.3874,8.8224,7953,0
2008-05-07,7.7441,7.7441,7.5036,7.5036,2832,0
2008-05-09,7.8106,7.8852,7.8106,7.8355,1753,0
2008-05-12,7.8852,8.1259,7.8852,8.1259,1205,0
2008-05-13,7.6612,7.6612,7.6612,7.6612,604,0
2008-05-14,7.6528,7.6528,7.6528,7.6528,322,0
2008-05-15,7.6029,7.6029,7.4703,7.4786,2027,0
2008-05-19,7.6115,7.6115,7.6115,7.6115,132,0
2008-05-20,7.7692,7.7692,7.7359,7.7359,935,0
2008-05-21,7.9597,7.9597,7.9597,7.9597,246,0
2008-05-27,7.9597,7.9597,7.9597,7.9597,246,0
2008-05-28,7.8355,7.8355,7.8355,7.8355,3653,0
2008-05-29,8.1507,8.1676,7.7277,7.7277,7657,0
2008-05-30,7.8852,7.8852,7.8852,7.8852,604,0
2008-06-03,7.8106,7.8106,7.8106,7.8106,145,0
2008-06-04,7.6612,7.8021,7.6198,7.6198,1134,0
2008-06-05,7.6115,8.1594,7.6115,8.1594,5447,0
2008-06-06,7.6198,7.6198,7.6115,7.6115,356,0
2008-06-10,8.2504,8.3003,8.2504,8.3003,2889,0
2008-06-13,7.628,7.628,7.628,7.628,356,0
2008-06-17,7.9352,7.9352,7.9352,7.9352,127,0
2008-06-18,8.3003,8.3003,8.2837,8.2837,356,0
2008-06-19,7.6198,7.6198,7.6198,7.6198,246,0
2008-06-20,7.6528,7.6528,7.6362,7.6362,2048,0
2008-06-24,7.6528,7.6528,7.6115,7.6115,8797,0
2008-06-25,7.6528,7.7526,7.6115,7.6115,8750,0
2008-06-26,7.6447,7.6447,7.6115,7.6115,963,0
2008-06-27,7.6115,7.6944,7.6115,7.6115,5469,0
2008-07-02,7.6115,7.6862,7.6029,7.6029,3476,0
2008-07-03,8.2338,8.5825,7.6944,8.5825,10675,0
2008-07-07,8.4665,8.4831,8.0761,8.4831,726,0
2008-07-11,7.6115,7.6198,7.6115,7.6198,1809,0
2008-07-15,7.6362,7.6362,7.6115,7.6362,13861,0
2008-07-16,7.6362,7.6362,7.4703,7.4703,5543,0
2008-07-18,8.1343,8.1343,7.819,7.819,1964,0
2008-07-22,7.8021,7.8021,7.2629,7.3044,1080,0
2008-07-23,7.3124,7.8021,7.3044,7.8021,4548,0
2008-07-24,8.2837,8.2837,8.2837,8.2837,127,0
2008-07-25,7.5286,8.4248,7.4868,7.5036,5606,0
2008-07-28,7.6029,7.6029,7.5946,7.5946,367,0
2008-07-29,7.6776,7.6776,7.6447,7.6447,2107,0
2008-07-30,7.5614,7.5946,7.5614,7.5946,1085,0
2008-07-31,7.3208,7.3208,7.3208,7.3208,692,0
2008-08-01,7.8852,7.8852,7.6776,7.6776,1211,0
2008-08-04,7.6029,7.6029,7.6029,7.6029,726,0
2008-08-05,7.5946,7.5946,7.5946,7.5946,127,0
2008-08-08,7.5946,7.8685,7.5946,7.5946,3898,0
2008-08-11,7.4703,7.4703,7.4703,7.4703,604,0
2008-08-14,7.8771,8.1014,7.8355,7.9182,2938,0
2008-08-18,8.267,8.3003,8.0678,8.2921,2048,0
2008-08-25,8.3502,8.3502,8.3502,8.3502,596,0
2008-08-27,7.8605,7.8605,7.3124,7.3124,1205,0
2008-08-28,7.4703,7.4703,7.3709,7.3709,1334,0
2008-08-29,7.3459,8.0262,7.2047,8.0262,4287,0
2008-09-02,7.3709,7.3709,7.3709,7.3709,127,0
2008-09-11,8.0183,8.0262,8.0016,8.0262,873,0
2008-09-15,7.3623,7.4039,7.3459,7.3459,996,0
2008-09-16,7.3539,7.3539,7.3459,7.3459,3133,0
2008-09-17,7.3459,7.3459,7.3459,7.3459,195,0
2008-09-18,7.3459,7.3459,7.3459,7.3459,1817,0
2008-09-19,7.3459,7.3459,7.3459,7.3459,2587,0
2008-09-22,7.3459,7.3459,7.3459,7.3459,1546,0
2008-09-25,7.2629,7.3459,7.2629,7.3459,2550,0
2008-09-26,7.3459,7.3459,7.3459,7.3459,127,0
2008-09-29,7.4703,7.4703,7.2629,7.2629,127,0
2008-09-30,7.2629,7.2629,7.2629,7.2629,127,0
2008-10-01,7.4454,7.4454,7.2792,7.2792,766,0
2008-10-02,7.2878,7.2878,7.2878,7.2878,726,0
2008-10-06,7.2878,7.4703,7.1633,7.4703,1236,0
2008-10-07,7.1633,7.1633,7.1633,7.1633,161,0
2008-10-08,7.1633,7.1633,7.1633,7.1633,158,0
2008-10-09,7.1633,7.1633,7.1633,7.1633,892,0
2008-10-13,6.8644,6.8644,6.8644,6.8644,181,0
2008-10-15,6.7895,6.7895,6.5571,6.5571,3013,0
2008-10-16,6.2251,6.2251,5.9845,6.2251,1687,0
2008-10-17,6.2251,6.939,6.2251,6.939,3254,0
2008-10-22,7.0553,7.0553,7.0553,7.0553,8274,0
2008-10-23,7.0553,7.0553,6.665,6.665,246,0
2008-10-24,7.0553,7.0553,6.4327,6.6234,1463,0
2008-10-27,6.2335,6.2335,6.2335,6.2335,127,0
2008-10-29,5.9179,6.6234,5.9179,6.1836,11977,0
2008-11-07,6.5571,6.6403,6.0843,6.1256,1798,0
2008-11-14,6.5987,6.5987,6.5987,6.5987,356,0
2008-11-18,6.0675,6.0675,6.0675,6.0675,412,0
2008-11-19,6.0592,6.0592,6.0344,6.0344,2289,0
2008-11-20,6.2251,6.5656,6.2251,6.2753,4105,0
2008-11-21,6.0344,6.6319,6.0344,6.6319,1687,0
2008-11-24,5.8436,6.2251,5.3949,5.3949,1815,0
2008-11-25,5.4284,6.026,5.03,5.2043,5616,0
2008-11-26,5.0463,5.0463,5.0463,5.0463,152,0
2008-12-02,5.1877,5.1877,5.1877,5.1877,127,0
2008-12-04,5.1544,5.6192,5.1462,5.6192,811,0
2008-12-05,5.7936,5.7936,5.7936,5.7936,356,0
2008-12-08,5.0633,5.1462,5.0215,5.1462,2889,0
2008-12-10,5.3949,5.8102,5.3949,5.8102,963,0
2008-12-11,5.0715,5.8102,5.0715,5.4949,786,0
2008-12-15,5.7107,5.7107,5.7107,5.7107,356,0
2008-12-16,5.8102,5.8102,5.8102,5.8102,356,0
2008-12-17,5.9762,5.9762,5.9762,5.9762,127,0
2008-12-19,5.8102,5.8102,5.8102,5.8102,246,0
2008-12-23,5.8102,5.8102,5.8102,5.8102,356,0
2008-12-24,5.9762,5.9762,5.9762,5.9762,478,0
2008-12-26,5.9762,7.4539,5.9762,7.4539,20091,0
2008-12-29,6.6403,6.9308,6.5571,6.6403,5932,0
2008-12-31,6.8808,6.8892,5.6608,6.2251,8673,0
2009-01-02,5.6359,6.8394,5.6026,5.6441,7709,0
2009-01-05,5.752,6.0179,5.2043,5.3949,3320,0
2009-01-06,5.337,5.7852,5.337,5.7852,604,0
2009-01-07,5.2375,5.2791,5.2375,5.2707,1933,0
2009-01-08,5.2126,5.3621,5.2126,5.3621,2037,0
2009-01-09,5.2956,6.5571,5.0633,5.0633,9601,0
2009-01-12,4.9802,4.9802,4.9802,4.9802,638,0
2009-01-13,5.5612,5.5612,4.9802,4.9802,604,0
2009-01-14,4.7479,5.5445,4.7479,5.5445,686,0
2009-01-15,5.5612,5.5612,5.5612,5.5612,356,0
2009-01-16,4.9883,4.9883,4.9883,4.9883,247,0
2009-01-20,4.7479,5.752,4.7479,5.3869,270,0
2009-01-21,5.0549,5.0549,5.0549,5.0549,604,0
2009-01-23,5.6192,5.6192,5.5944,5.6192,379,0
2009-01-26,5.0549,5.0633,3.669,4.2413,18724,0
2009-01-27,4.2746,4.8556,4.2746,4.5734,4699,0
2009-01-28,4.9304,5.3454,4.9304,5.3454,10326,0
2009-01-29,4.9968,5.37,4.9968,5.37,531,0
2009-01-30,5.4284,5.9762,5.4284,5.9514,9904,0
2009-02-02,5.9762,6.0009,5.9762,5.9762,2358,0
2009-02-05,5.42,5.42,5.42,5.42,127,0
2009-02-06,6.3914,6.3914,6.3914,6.3914,246,0
2009-02-09,5.42,6.6403,5.42,6.6403,4696,0
2009-02-10,6.4327,6.4327,6.2335,6.2584,1205,0
2009-02-11,6.3914,6.3914,6.1588,6.1836,1563,0
2009-02-13,6.2251,6.2251,5.9514,5.9514,1325,0
2009-02-17,5.2291,5.2539,5.2291,5.2539,246,0
2009-02-18,6.7732,6.7732,5.3121,5.3121,2652,0
2009-02-19,5.3121,5.3206,4.9802,4.9883,4818,0
2009-02-20,4.9802,5.3037,4.9802,4.9883,5061,0
2009-02-23,4.9802,5.1711,4.9054,5.1711,2661,0
2009-02-24,5.1793,5.1793,4.9802,4.9802,4809,0
2009-02-25,4.9802,4.9802,4.665,4.665,1809,0
2009-02-26,4.665,4.9721,4.665,4.9721,1328,0
2009-02-27,4.6482,4.6482,4.6482,4.6482,128,0
2009-03-02,4.6149,4.9721,4.6149,4.9721,1216,0
2009-03-03,4.8556,4.8556,4.8556,4.8556,842,0
2009-03-04,4.7311,4.7311,4.6564,4.6564,1325,0
2009-03-05,4.7728,4.7728,4.7728,4.7728,478,0
2009-03-06,3.8015,4.6898,3.8015,4.6898,4108,0
2009-03-11,4.8225,4.9721,4.8225,4.9721,657,0
2009-03-12,4.9721,4.9721,4.9469,4.9469,4818,0
2009-03-16,4.9721,5.005,4.9721,5.005,726,0
2009-03-19,5.4284,5.4284,4.9802,4.9883,1722,0
2009-03-23,5.5944,6.0509,4.9883,4.9883,4013,0
2009-03-26,5.3949,5.3949,5.3949,5.3949,187,0
2009-03-30,4.9883,4.9883,4.9554,4.9554,1325,0
2009-04-02,5.3787,5.3949,5.3787,5.3949,726,0
2009-04-06,5.3037,5.3037,5.0966,5.0966,246,0
2009-04-08,4.9802,4.9802,4.9802,4.9802,728,0
2009-04-13,4.9802,4.9802,4.9802,4.9802,842,0
2009-04-15,4.9387,4.9387,4.9387,4.9387,145,0
2009-04-16,4.9387,4.9883,4.9387,4.9883,1673,0
2009-04-20,4.9387,4.9387,4.9387,4.9387,478,0
2009-04-22,4.9802,4.9802,4.9802,4.9802,3133,0
2009-04-24,4.9721,4.9802,4.9721,4.9802,736,0
2009-04-27,4.7311,4.7311,4.7311,4.7311,747,0
2009-04-29,4.7311,4.8142,4.5652,4.5652,13282,0
2009-05-01,4.9802,4.9802,4.9802,4.9802,1771,0
2009-05-04,4.3741,4.9554,4.3741,4.9554,356,0
2009-05-05,4.4156,4.4242,4.4156,4.4242,409,0
2009-05-06,4.4075,4.4075,4.3991,4.3991,1588,0
2009-05-07,4.9554,4.9554,4.9554,4.9554,152,0
2009-05-08,4.4491,4.4904,4.4156,4.4156,726,0
2009-05-18,4.7394,4.7394,4.7394,4.7394,356,0
2009-05-22,4.8307,4.9554,4.8225,4.9554,1027,0
2009-05-27,4.4823,4.8556,4.4823,4.5734,1928,0
2009-05-29,4.5734,4.5734,4.5734,4.5734,214,0
2009-06-01,4.5734,4.9721,4.5734,4.9721,478,0
2009-06-05,4.897,4.897,4.4823,4.4823,1285,0
2009-06-08,4.4823,4.4823,4.4823,4.4823,356,0
2009-06-11,4.5652,4.5652,4.4823,4.4823,275,0
2009-06-12,4.4823,4.4823,4.4823,4.4823,478,0
2009-06-15,4.4823,4.4904,4.4823,4.4823,1085,0
2009-06-16,4.4823,4.4823,4.4823,4.4823,963,0
2009-06-19,4.4823,4.5652,4.3991,4.3991,6118,0
2009-06-23,4.2083,4.2665,4.2083,4.2665,8073,0
2009-06-24,4.2083,4.2083,4.2083,4.2083,2652,0
2009-06-25,4.897,4.897,4.2083,4.2083,6021,0
2009-06-29,4.2083,4.2083,4.2083,4.2083,127,0
2009-06-30,4.2331,4.889,4.2331,4.889,2880,0
2009-07-01,4.2582,4.2665,4.2582,4.2665,246,0
2009-07-09,4.2746,4.2746,4.2746,4.2746,424,0
2009-07-10,4.2746,4.5983,4.2746,4.3827,842,0
2009-07-14,4.897,4.897,4.897,4.897,225,0
2009-07-15,4.7311,4.9802,4.7311,4.9802,3252,0
2009-07-16,4.5734,4.6066,4.2413,4.2413,612,0
2009-07-17,4.2582,4.2912,4.175,4.1917,32943,0
2009-07-20,4.7229,4.8721,4.2331,4.7146,1575,0
2009-07-23,4.8307,4.8474,4.1087,4.1168,14456,0
2009-07-24,4.3827,4.3827,4.1502,4.1585,13994,0
2009-07-27,4.5237,4.5237,4.5154,4.5154,842,0
2009-07-28,4.5154,4.5154,4.5154,4.5154,0,0
2009-07-29,4.5073,4.9802,4.5073,4.9802,11579,0
2009-07-30,4.9802,4.9802,4.9802,4.9802,0,0
2009-07-31,4.9635,4.9802,4.9635,4.9802,453,0
2009-08-03,4.897,4.897,4.897,4.897,2531,0
2009-08-04,4.897,4.897,4.897,4.897,1205,0
2009-08-05,4.897,4.897,4.897,4.897,0,0
2009-08-06,4.897,4.897,4.897,4.897,0,0
2009-08-07,4.9802,4.9802,4.7728,4.7728,2046,0
2009-08-10,4.7728,4.7728,4.7728,4.7728,0,0
2009-08-11,4.6482,4.7311,4.6482,4.7311,478,0
2009-08-12,4.7311,4.7311,4.7311,4.7311,0,0
2009-08-13,4.9721,4.9802,4.8805,4.889,5020,0
2009-08-14,4.7394,4.7394,4.5652,4.5652,12147,0
2009-08-17,4.5819,4.5819,4.5819,4.5819,246,0
2009-08-18,4.4242,4.4242,4.4242,4.4242,127,0
2009-08-19,4.864,4.864,4.864,4.864,194,0
2009-08-24,4.889,4.889,4.5734,4.5734,246,0
2009-08-25,4.5652,4.5983,4.5652,4.5983,2545,0
2009-08-26,4.5652,4.5652,4.5652,4.5652,660,0
2009-08-28,4.3991,4.3991,4.3991,4.3991,3860,0
2009-09-01,4.3991,4.5154,4.1419,4.5154,11490,0
2009-09-02,4.175,4.5484,4.1419,4.4075,4204,0
2009-09-03,4.1585,4.1666,4.0006,4.1502,2859,0
2009-09-04,3.9843,4.1502,3.9843,4.1502,10482,0
2009-09-08,4.2331,4.2331,4.2331,4.2331,1201,0
2009-09-10,4.4986,4.5652,4.4986,4.5652,1085,0
2009-09-11,4.3576,4.3991,4.1917,4.3991,9044,0
2009-09-14,4.3576,4.3576,4.3327,4.3576,4218,0
2009-09-15,4.1917,4.7394,4.1419,4.3576,4253,0
2009-09-16,4.7642,4.7728,4.7642,4.7728,2409,0
2009-09-21,4.7642,4.7642,4.3741,4.3991,1479,0
2009-09-22,4.4408,4.4408,4.4408,4.4408,988,0
2009-09-28,4.3991,4.3991,4.3991,4.3991,246,0
2009-09-29,4.7229,4.7229,4.7229,4.7229,127,0
2009-09-30,4.7642,4.9635,4.5652,4.9635,3788,0
2009-10-02,4.3576,4.3576,4.3576,4.3576,306,0
2009-10-05,4.3908,4.3908,4.3908,4.3908,127,0
2009-10-07,4.9469,5.5863,4.5484,4.5484,7314,0
2009-10-09,5.2291,5.2291,4.7642,4.7642,2691,0
2009-10-13,4.756,4.756,4.756,4.756,932,0
2009-10-14,4.9387,4.9387,4.9387,4.9387,127,0
2009-10-15,4.7311,4.897,4.7311,4.897,7843,0
2009-10-16,4.8142,4.897,4.8142,4.897,5744,0
2009-10-20,4.6564,4.6564,4.6482,4.6482,1244,0
2009-10-22,4.6066,5.1711,4.59,4.6482,4281,0
2009-10-23,4.8556,5.6941,4.7977,5.6941,12671,0
2009-10-26,4.6898,4.9968,4.6898,4.897,3736,0
2009-10-27,4.889,4.9883,4.889,4.9883,389,0
2009-10-28,5.4038,5.6278,5.196,5.2126,15070,0
2009-10-29,5.37,5.37,4.8474,4.897,13584,0
2009-11-02,4.897,4.897,4.6898,4.6898,1325,0
2009-11-04,4.5983,4.6149,4.5983,4.6066,3810,0
2009-11-05,4.6066,4.6066,4.6066,4.6066,1205,0
2009-11-06,5.3121,5.3121,4.8142,4.897,34733,0
2009-11-09,4.897,4.897,4.889,4.897,1394,0
2009-11-13,4.6482,4.9054,4.6482,4.897,4048,0
2009-11-19,4.7394,5.0215,4.7394,5.0215,903,0
2009-11-24,4.6979,4.6979,4.6979,4.6979,246,0
2009-11-27,4.6979,5.2126,4.6979,5.2126,438,0
2009-11-30,4.756,4.7642,4.756,4.7642,604,0
2009-12-01,4.7642,5.1877,4.7642,4.9139,2081,0
2009-12-02,4.7811,4.7811,4.7728,4.7728,246,0
2009-12-07,4.9802,4.9802,4.9802,4.9802,246,0
2009-12-09,4.7811,5.1296,4.7728,5.0135,1563,0
2009-12-11,4.9721,4.9721,4.7642,4.7642,1030,0
2009-12-15,4.9883,4.9883,4.9635,4.9883,3612,0
2009-12-16,4.7893,4.9883,4.7642,4.7642,1593,0
2009-12-23,4.864,4.864,4.864,4.864,359,0
2009-12-29,4.8556,4.9387,4.8225,4.8225,1687,0
2009-12-31,4.8225,4.9721,4.8225,4.8225,1809,0
2010-01-04,4.9802,4.9802,4.9721,4.9721,1085,0
2010-01-07,5.2291,5.2291,5.2208,5.2291,1085,0
2010-01-08,5.1877,5.1877,5.1877,5.1877,1687,0
2010-01-15,5.3949,5.3949,5.0633,5.1877,6025,0
2010-01-20,5.0215,5.0215,5.005,5.0215,2170,0
2010-01-22,5.0797,5.0797,4.9304,5.0135,5588,0
2010-01-25,4.9721,4.9721,4.9721,4.9721,279,0
2010-01-26,5.03,5.03,5.0215,5.03,356,0
2010-01-27,5.0797,5.0797,5.0797,5.0797,333,0
2010-01-28,5.1877,5.1877,5.1793,5.1793,15029,0
2010-01-29,5.1046,5.1214,4.9968,4.9968,11709,0
2010-02-01,4.9968,5.0135,4.9968,5.0135,1085,0
2010-02-02,4.9469,4.9883,4.9469,4.9883,21928,0
2010-02-03,4.9802,4.9802,4.9802,4.9802,7229,0
2010-02-04,4.9802,4.9802,4.9802,4.9802,2289,0
2010-02-05,4.9802,4.9802,4.9219,4.9802,9291,0
2010-02-08,4.9802,4.9802,4.9802,4.9802,356,0
2010-02-10,4.9802,4.9802,4.9802,4.9802,127,0
2010-02-11,5.6192,5.6441,5.5113,5.5779,3254,0
2010-02-12,5.1877,5.2874,5.1877,5.2874,526,0
2010-02-16,5.2874,5.2874,5.1877,5.2126,34999,0
2010-02-17,5.5445,5.5445,5.2291,5.2291,1144,0
2010-02-22,5.3949,5.8021,5.3949,5.8021,2048,0
2010-02-24,5.337,5.3621,5.337,5.3621,430,0
2010-02-25,5.3621,5.3621,5.3538,5.3538,246,0
2010-02-26,5.7852,6.1174,5.6441,5.7356,5370,0
2010-03-01,5.4117,6.6234,5.4117,6.6234,2217,0
2010-03-02,6.6319,6.6319,6.5903,6.5903,1633,0
2010-03-03,6.6403,6.6486,6.6072,6.6072,2048,0
2010-03-04,6.582,6.582,6.5323,6.5406,1563,0
2010-03-08,5.9845,7.4288,5.9845,6.6734,5738,0
2010-03-09,6.2171,6.9638,6.2171,6.5074,5851,0
2010-03-10,6.3663,7.0553,6.3663,6.3828,5291,0
2010-03-11,6.2417,7.2131,6.2417,7.1299,4580,0
2010-03-12,6.939,6.939,6.6234,6.6234,2954,0
2010-03-15,6.2417,7.2212,6.2171,7.2212,9775,0
2010-03-16,6.9558,6.9558,6.5239,6.582,7572,0
2010-03-17,6.5159,7.0467,6.5159,7.0467,4384,0
2010-03-18,7.0553,7.3539,6.9308,7.022,11049,0
2010-03-19,7.2629,7.2629,6.8476,6.8476,9358,0
2010-03-22,6.9308,7.0054,6.8476,6.8476,963,0
2010-03-23,6.5987,6.8644,6.5987,6.8644,7583,0
2010-03-24,6.8644,6.8892,6.8476,6.8476,1328,0
2010-03-29,7.0467,7.0467,6.8476,7.0467,2370,0
2010-03-30,6.8561,6.8561,6.8476,6.8476,2182,0
2010-03-31,7.0054,7.014,6.8476,7.014,3494,0
2010-04-05,7.014,7.014,7.014,7.014,356,0
2010-04-06,7.0054,7.0054,7.0054,7.0054,672,0
2010-04-07,7.0054,7.014,6.9968,7.014,842,0
2010-04-08,6.9968,7.014,6.9968,7.014,1562,0
2010-04-09,6.8644,6.8644,6.8476,6.8476,1631,0
2010-04-12,6.9308,6.9308,6.9308,6.9308,127,0
2010-04-14,6.8727,6.8727,6.8727,6.8727,127,0
2010-04-15,6.8727,6.8892,6.8727,6.8892,842,0
2010-04-16,7.0969,7.4703,7.0969,7.0969,1687,0
2010-04-19,6.8476,6.8976,6.8476,6.8976,744,0
2010-04-20,7.3709,7.4125,7.3709,7.3709,804,0
2010-04-21,6.8476,6.8476,6.8476,6.8476,542,0
2010-04-26,7.4125,7.4125,6.8476,6.8476,10675,0
2010-04-27,7.0467,7.0467,7.0467,7.0467,947,0
2010-04-28,7.1299,7.1299,7.1299,7.1299,246,0
2010-04-29,7.2131,7.2131,6.9141,7.1381,6145,0
2010-04-30,6.9308,7.014,6.9308,7.014,246,0
2010-05-05,6.8976,7.022,6.8476,6.8476,3588,0
2010-05-06,7.2629,7.2629,7.2629,7.2629,246,0
2010-05-07,6.8476,6.8476,6.8476,6.8476,356,0
2010-05-10,7.1715,7.1715,6.8476,6.8476,726,0
2010-05-11,6.8476,6.8644,6.8476,6.8476,2107,0
2010-05-12,6.9224,7.2212,6.8476,7.0804,5061,0
2010-05-14,6.8476,6.8892,6.8476,6.8892,726,0
2010-05-17,6.9141,7.022,6.9141,7.022,1152,0
2010-05-18,6.8476,6.8561,6.8476,6.8476,2264,0
2010-05-19,7.0553,7.0553,6.8476,6.8476,933,0
2010-05-21,6.8561,6.8561,6.8476,6.8476,478,0
2010-05-25,6.8644,6.8727,6.8476,6.8476,14795,0
2010-05-27,6.8476,6.8476,6.8476,6.8476,1809,0
2010-06-01,6.9722,7.5201,6.8476,6.8476,7719,0
2010-06-02,6.9224,7.4288,6.8476,6.8976,6251,0
2010-06-03,6.9474,6.9474,6.8476,6.8476,1876,0
2010-06-04,6.8892,6.8976,6.8644,6.8644,356,0
2010-06-07,6.8476,6.8644,6.2999,6.4327,12265,0
2010-06-08,6.5571,6.5571,5.9018,6.1006,23601,0
2010-06-09,6.2335,6.2667,6.1836,6.2667,4198,0
2010-06-10,6.4826,6.4826,6.4327,6.4327,246,0
2010-06-11,6.4327,6.4327,6.4327,6.4327,1135,0
2010-06-16,6.2417,6.2417,6.2417,6.2417,127,0
2010-06-18,6.2251,6.2251,6.2251,6.2251,127,0
2010-06-22,6.2667,6.2667,6.2667,6.2667,246,0
2010-06-28,6.2251,6.2251,6.2251,6.2251,660,0
2010-06-30,6.269,6.269,6.269,6.269,356,0
2010-07-01,6.3745,6.3828,6.2584,6.2584,3722,0
2010-07-02,6.2503,6.2753,6.2335,6.2503,842,0
2010-07-06,6.6072,6.6072,6.2335,6.2999,806,0
2010-07-07,6.5656,6.6319,6.2251,6.6319,7937,0
2010-07-09,6.2667,6.3415,6.2251,6.3248,2050,0
2010-07-12,6.2251,6.2251,6.2251,6.2251,478,0
2010-07-13,6.2251,6.466,6.2251,6.466,1747,0
2010-07-22,6.2503,6.466,6.2251,6.4495,2289,0
2010-07-23,6.466,6.466,6.2667,6.2667,963,0
2010-07-26,6.7562,6.7562,6.7562,6.7562,127,0
2010-07-28,6.7895,6.7981,6.7481,6.7895,5028,0
2010-07-29,6.3248,6.3248,6.3248,6.3248,127,0
2010-07-30,6.7649,6.7981,6.5903,6.5903,1665,0
2010-08-02,6.5656,6.6403,6.5656,6.6403,842,0
2010-08-03,6.6403,6.6403,6.3415,6.3415,1050,0
2010-08-04,6.3415,6.3415,6.2251,6.2916,2291,0
2010-08-09,6.6319,6.6403,6.2251,6.3415,4386,0
2010-08-10,6.6154,6.6154,6.2503,6.4078,356,0
2010-08-11,6.2584,6.2667,6.2251,6.2251,1687,0
2010-08-16,6.5903,6.5903,6.2417,6.2584,478,0
2010-08-18,6.582,6.6818,6.582,6.6403,6172,0
2010-08-19,6.6403,6.7649,6.6403,6.6403,2170,0
2010-08-23,6.4327,6.6403,6.4327,6.6403,1847,0
2010-08-25,6.6403,6.6486,6.6403,6.6403,4628,0
2010-08-27,6.6403,6.6403,6.6403,6.6403,604,0
2010-08-31,6.6367,6.6453,6.6367,6.6367,2222,0
2010-09-02,6.6403,6.6403,6.5987,6.5987,246,0
2010-09-07,6.6403,6.6818,6.5074,6.6818,4326,0
2010-09-08,6.6818,6.7233,6.6818,6.7233,356,0
2010-09-13,6.6403,6.6403,6.6403,6.6403,1455,0
2010-09-15,6.7233,6.7895,6.7233,6.7649,1687,0
2010-09-16,6.8064,6.8064,6.8064,6.8064,604,0
2010-09-22,6.6403,6.6403,6.6403,6.6403,1322,0
2010-09-23,6.2417,6.4741,6.2417,6.4741,2689,0
2010-09-24,6.4327,6.6403,6.4327,6.6403,2049,0
2010-09-27,6.6403,6.6403,6.6403,6.6403,1205,0
2010-09-28,6.5074,6.5074,6.4327,6.4327,14660,0
2010-09-29,6.4741,6.4741,6.4741,6.4741,246,0
2010-09-30,6.4367,6.4367,6.3945,6.3945,893,0
2010-10-01,6.5987,6.6403,6.5987,6.6403,963,0
2010-10-05,6.8064,6.8064,6.8064,6.8064,147,0
2010-10-07,6.6403,6.6403,6.6403,6.6403,868,0
2010-10-08,6.6403,6.6403,6.6403,6.6403,356,0
2010-10-11,6.7233,6.7233,6.7233,6.7233,795,0
2010-10-12,6.7233,6.7233,6.7233,6.7233,246,0
2010-10-13,6.8064,6.8064,6.7981,6.8064,533,0
2010-10-14,6.8064,6.8064,6.6403,6.6403,1445,0
2010-10-19,6.7233,6.7233,6.6486,6.6486,1563,0
2010-10-20,6.8064,6.8064,6.8064,6.8064,2002,0
2010-10-21,7.3044,7.3044,6.6403,6.6569,13373,0
2010-10-22,6.7067,6.7067,6.6818,6.6818,604,0
2010-10-25,8.2175,8.2422,7.2131,7.3459,1563,0
2010-10-26,7.0553,7.1466,7.0553,7.1381,3396,0
2010-10-27,7.0467,7.3459,7.0467,7.2212,8506,0
2010-10-28,7.0553,7.2212,7.0553,7.0718,1563,0
2010-11-01,6.7562,6.7814,6.6899,6.7151,8253,0
2010-11-04,6.9722,6.9722,6.6899,6.7481,1476,0
2010-11-05,6.6899,6.6899,6.6899,6.6899,604,0
2010-11-08,6.7649,6.7649,6.7649,6.7649,1111,0
2010-11-09,6.8808,6.8808,6.6818,6.6818,2738,0
2010-11-15,6.939,6.9474,6.9308,6.9308,1325,0
2010-11-16,6.9558,6.9722,6.9141,6.9141,842,0
2010-11-18,6.7067,6.7151,6.6818,6.7151,655,0
2010-11-22,6.6899,6.8892,6.6899,6.8892,1213,0
2010-11-24,6.8892,6.8892,6.8892,6.8892,127,0
2010-11-29,6.9638,6.9722,6.8892,6.8892,1543,0
2010-11-30,6.7205,6.7874,6.6873,6.704,1935,0
2010-12-01,7.3539,7.4125,7.3539,7.4039,508,0
2010-12-03,6.9722,7.0553,6.9722,7.0553,952,0
2010-12-06,6.7067,6.7981,6.6899,6.7314,2289,0
2010-12-07,6.6983,6.7233,6.6983,6.7151,1085,0
2010-12-08,6.6983,6.7981,6.6734,6.6818,842,0
2010-12-09,6.7233,6.7649,6.6569,6.6899,15902,0
2010-12-10,6.6569,7.0304,6.6569,6.7481,3842,0
2010-12-14,6.8064,6.8064,6.6818,6.8064,5243,0
2010-12-15,6.6983,6.6983,6.6983,6.6983,246,0
2010-12-16,6.6899,6.74,6.6899,6.74,1320,0
2010-12-17,6.9722,6.9722,6.8892,6.8892,1325,0
2010-12-20,7.022,7.022,6.9638,6.9638,1614,0
2010-12-22,6.8892,6.9722,6.8892,6.9722,356,0
2010-12-23,7.0969,7.0969,7.0969,7.0969,437,0
2010-12-27,7.1299,7.2709,7.1299,7.2709,726,0
2010-12-28,6.9722,7.1797,6.9474,7.014,3253,0
2010-12-29,6.9714,7.3059,6.9714,7.3059,1854,0
2010-12-30,7.0134,7.4227,7.0047,7.2805,1421,0
2010-12-31,7.3767,7.4534,7.3767,7.4534,604,0
2011-01-03,7.4618,7.4618,6.9308,7.4288,940,0
2011-01-04,7.4288,7.4618,6.8976,7.4288,6390,0
2011-01-05,7.8437,7.8437,7.3044,7.4039,1205,0
2011-01-07,7.2961,7.4703,7.2878,7.4703,2652,0
2011-01-11,6.9806,7.3044,6.9806,7.3044,1445,0
2011-01-12,7.3459,8.2091,7.3459,8.0511,1929,0
2011-01-13,7.6696,8.2338,7.6696,7.6862,478,0
2011-01-14,7.3044,7.4703,7.3044,7.3208,726,0
2011-01-18,7.4369,7.4369,7.3044,7.3044,2772,0
2011-01-19,7.4703,7.4703,7.1962,7.4618,9638,0
2011-01-24,7.0467,7.0969,7.0467,7.0969,1117,0
2011-01-26,7.4539,7.4703,7.4539,7.4703,1463,0
2011-01-27,7.6944,7.8852,7.6944,7.8852,4657,0
2011-01-31,7.8856,7.928,7.8603,7.8603,1224,0
2011-02-01,7.4786,7.5286,7.4786,7.5286,246,0
2011-02-04,7.8852,7.8852,7.8852,7.8852,152,0
2011-02-08,7.8852,7.8936,7.4786,7.4786,1643,0
2011-02-09,7.553,7.553,7.5201,7.5201,356,0
2011-02-10,7.6029,7.6029,7.3372,7.3372,6434,0
2011-02-11,7.5286,7.5286,7.5117,7.5201,4458,0
2011-02-14,7.5201,7.5367,7.4868,7.5367,3614,0
2011-02-16,7.4868,7.7277,7.4203,7.4203,1687,0
2011-02-22,7.4288,7.4288,7.4288,7.4288,293,0
2011-02-23,7.4288,7.4539,7.0553,7.4288,2362,0
2011-02-24,6.9474,7.1381,6.7981,7.0054,2734,0
2011-02-28,7.5564,7.5564,6.9295,7.2723,1928,0
2011-03-01,7.7488,7.7488,7.1132,7.3311,3673,0
2011-03-03,7.0462,7.1383,7.0462,7.1383,356,0
2011-03-04,7.0054,7.0054,7.0054,7.0054,1649,0
2011-03-07,7.0553,7.0804,6.939,6.939,2772,0
2011-03-09,7.2961,7.2961,6.9638,6.9638,1886,0
2011-03-10,6.9629,6.9629,6.9548,6.9548,1055,0
2011-03-11,7.1715,7.1715,6.8892,6.9058,1085,0
2011-03-14,6.9224,6.9722,6.8892,6.8892,5878,0
2011-03-15,6.9058,6.9058,6.8892,6.9058,604,0
2011-03-16,6.9308,7.0804,6.9308,7.0804,726,0
2011-03-18,7.055,7.055,6.8877,6.8877,1271,0
2011-03-21,6.9308,6.9308,6.9308,6.9308,629,0
2011-03-22,6.9308,6.9308,6.8644,6.8892,9280,0
2011-03-23,6.9058,7.014,6.8892,7.014,5349,0
2011-03-24,6.8976,6.9141,6.8892,6.8892,2346,0
2011-03-25,7.1637,7.172,7.1637,7.172,604,0
2011-03-28,7.1633,7.1797,7.0969,7.0969,1687,0
2011-03-29,7.2212,7.2212,6.9558,7.014,9899,0
2011-03-30,7.1797,7.2131,7.1051,7.1051,1357,0
2011-04-01,6.9963,7.055,6.9963,7.055,1385,0
2011-04-04,7.0047,7.2054,6.9377,6.9377,3657,0
2011-04-05,6.9295,7.055,6.9295,6.9463,2194,0
2011-04-07,6.9629,7.1051,6.9629,7.1051,1687,0
2011-04-11,7.1051,7.2054,7.1051,7.1051,2873,0
2011-04-12,7.1051,7.1051,7.1051,7.1051,475,0
2011-04-14,7.2387,7.2387,7.1383,7.2387,244,0
2011-04-19,7.1051,7.1051,6.9548,7.1051,2390,0
2011-04-20,7.1051,7.1051,7.1051,7.1051,126,0
2011-04-21,7.0213,7.1051,6.779,7.0213,4078,0
2011-04-25,7.0633,7.1051,7.0633,7.1051,1690,0
2011-04-26,7.0383,7.1051,7.0383,7.1051,1790,0
2011-04-27,7.1051,7.2723,7.1051,7.1051,9785,0
2011-04-28,7.1132,7.1132,7.0383,7.055,1124,0
2011-04-29,7.1013,7.1443,7.1013,7.1187,3948,0
2011-05-02,7.1051,7.1051,7.1051,7.1051,1197,0
2011-05-03,7.155,7.155,7.155,7.155,131,0
2011-05-04,7.122,7.122,7.1051,7.1051,474,0
2011-05-06,7.122,7.147,7.0134,7.0213,21117,0
2011-05-09,7.0134,7.0213,7.0134,7.0213,8914,0
2011-05-13,7.2387,7.2639,7.1803,7.1803,1216,0
2011-05-17,6.9963,7.0715,6.9963,7.0715,833,0
2011-05-18,7.0047,7.0047,7.0047,7.0047,301,0
2011-05-19,7.1051,7.1051,6.9463,6.9797,835,0
2011-05-20,6.9797,7.0213,6.9797,7.0213,1197,0
2011-05-26,7.1886,7.1969,7.1051,7.1051,2390,0
2011-05-27,7.0213,7.1383,7.0213,7.1383,1242,0
2011-05-31,7.0547,7.0547,7.0547,7.0547,865,0
2011-06-01,7.0633,7.1051,7.0633,7.1051,1675,0
2011-06-03,7.2723,7.2723,7.1051,7.1051,1284,0
2011-06-06,7.122,7.122,7.1051,7.1051,3087,0
2011-06-09,7.0386,7.4173,7.0217,7.4173,1688,0
2011-06-10,7.1383,7.4147,7.0213,7.3894,6699,0
2011-06-13,7.1132,7.1132,6.896,6.896,4774,0
2011-06-14,6.9377,7.1051,6.896,6.896,13893,0
2011-06-16,7.1396,7.1649,7.1061,7.1061,1730,0
2011-06-17,7.0633,7.1969,6.9714,7.172,5027,0
2011-06-21,7.3059,7.3059,6.9212,7.0462,610,0
2011-06-22,7.0298,7.0298,6.9881,7.0213,108269,0
2011-06-23,6.9373,6.9547,6.769,6.8114,2962,0
2011-06-24,6.7775,7.0049,6.7775,6.9628,1690,0
2011-06-27,7.0721,7.0721,6.9547,6.9547,244,0
2011-07-01,7.1061,7.1061,7.1061,7.1061,600,0
2011-07-05,7.0217,7.0217,7.0217,7.0217,600,0
2011-07-06,7.0217,7.0217,7.0217,7.0217,947,0
2011-07-08,6.9797,6.9797,6.946,6.9797,2512,0
2011-07-13,7.0386,7.0468,7.0302,7.0468,2510,0
2011-07-14,7.0217,7.0217,7.0217,7.0217,125,0
2011-07-15,7.1142,7.1142,7.0976,7.0976,3917,0
2011-07-21,6.9964,6.9964,6.8197,6.8197,2204,0
2011-07-22,7.0809,7.1061,7.0639,7.0809,2494,0
2011-07-25,7.1314,7.1563,7.1061,7.1061,2276,0
2011-07-27,7.3669,7.771,6.8788,7.3167,14512,0
2011-07-28,7.3246,7.3334,7.2239,7.2239,737,0
2011-07-29,7.2157,7.2157,7.1989,7.1989,2635,0
2011-08-01,7.1986,7.1986,7.1986,7.1986,716,0
2011-08-02,7.3514,7.3685,7.343,7.3514,1692,0
2011-08-03,7.1563,7.1735,7.1563,7.1563,19881,0
2011-08-04,6.8788,6.8788,6.8365,6.8365,476,0
2011-08-05,6.8535,6.8615,6.8197,6.8365,13814,0
2011-08-08,6.8615,6.904,6.8114,6.8114,2121,0
2011-08-09,6.9373,6.946,6.9373,6.946,6182,0
2011-08-10,6.9547,7.0302,6.946,7.0302,12588,0
2011-08-12,7.1563,7.1563,7.0302,7.0302,11877,0
2011-08-15,7.0721,7.0809,7.0302,7.0809,1948,0
2011-08-16,7.1396,7.3246,7.0136,7.0302,12006,0
2011-08-17,7.0302,7.0892,7.0302,7.0892,506,0
2011-08-18,7.0217,7.0217,6.9881,6.9881,716,0
2011-08-19,6.9964,7.0049,6.9964,7.0049,2380,0
2011-08-22,7.0302,7.0976,7.0302,7.0976,399,0
2011-08-23,7.0721,7.0976,7.0468,7.0976,4594,0
2011-08-24,7.0302,7.0809,7.0302,7.0302,4869,0
2011-08-25,7.0302,7.0386,7.0302,7.0302,12949,0
2011-08-26,7.0721,7.1227,7.0721,7.1227,4687,0
2011-08-29,7.1142,7.1142,7.0721,7.0721,1041,0
2011-08-30,7.0639,7.0721,7.0639,7.0721,2850,0
2011-09-01,7.0721,7.0721,7.0721,7.0721,241,0
2011-09-06,7.0294,7.0294,7.0294,7.0294,3683,0
2011-09-07,7.0294,7.1224,7.0294,7.0294,887,0
2011-09-09,7.0386,7.0386,7.0136,7.0302,8350,0
2011-09-12,6.8954,7.0892,6.8954,6.8954,472,0
2011-09-14,7.0302,7.0639,7.0302,7.0639,472,0
2011-09-15,7.2071,7.2493,7.0468,7.0468,1703,0
2011-09-16,7.1562,7.1562,7.1562,7.1562,136,0
2011-09-19,7.0721,7.0721,7.0721,7.0721,125,0
2011-09-21,7.2239,7.2239,7.1563,7.1563,241,0
2011-09-22,7.0302,7.1061,7.0302,7.1061,8784,0
2011-09-23,7.0294,7.0294,7.0294,7.0294,955,0
2011-09-26,7.1563,7.1563,7.1563,7.1563,2096,0
2011-09-27,7.1649,7.1649,7.1563,7.1563,14067,0
2011-09-28,7.1563,7.1563,7.1563,7.1563,8006,0
2011-10-03,7.1562,7.1562,7.1562,7.1562,812,0
2011-10-04,7.1562,7.1989,7.1562,7.1989,10611,0
2011-10-06,7.1562,7.2074,7.1562,7.1649,7393,0
2011-10-10,7.2074,7.2498,7.2074,7.2498,1062,0
2011-10-11,7.2074,7.2074,7.2074,7.2074,3658,0
2011-10-12,7.2581,7.2581,7.2074,7.2074,4034,0
2011-10-14,7.3004,7.3004,7.3004,7.3004,124,0
2011-10-18,7.309,8.0127,7.309,7.9027,484,0
2011-10-24,7.2243,7.2243,7.2243,7.2243,124,0
2011-10-25,7.4871,7.5041,7.2074,7.5041,1597,0
2011-10-26,7.521,7.8431,7.521,7.8431,4510,0
2011-10-27,7.5298,7.6228,7.5298,7.5298,713,0
2011-10-28,7.0547,7.1224,7.0547,7.1224,3282,0
2011-10-31,7.1259,7.1259,7.1259,7.1259,592,0
2011-11-01,6.9951,7.1139,6.9784,6.9784,3738,0
2011-11-02,6.8935,6.9021,6.8935,6.9021,240,0
2011-11-09,6.8682,6.8766,6.8682,6.8682,1152,0
2011-11-14,6.8766,6.8766,6.7833,6.7833,11032,0
2011-11-15,6.9444,6.9951,6.707,6.7495,2204,0
2011-11-16,6.8002,6.8002,6.7833,6.7833,592,0
2011-11-18,6.6136,6.6136,6.6136,6.6136,124,0
2011-11-29,6.5713,6.5713,6.5713,6.5713,823,0
2011-11-30,6.7044,6.7989,6.7044,6.756,1658,0
2011-12-01,6.7749,6.9444,6.5968,6.6136,3469,0
2011-12-02,6.5798,6.5798,6.5798,6.5798,944,0
2011-12-05,6.6731,6.6731,6.1813,6.1813,4859,0
2011-12-07,6.1787,6.2984,6.1016,6.1016,2596,0
2011-12-09,6.1135,6.1475,6.1051,6.1051,6480,0
2011-12-12,6.1475,6.2404,6.1135,6.1475,1062,0
2011-12-13,6.1475,6.2748,6.1135,6.139,2565,0
2011-12-14,6.1051,6.6646,6.1051,6.6563,4328,0
2011-12-15,6.444,6.444,6.1475,6.3084,4387,0
2011-12-16,6.2384,6.2384,6.1871,6.1871,823,0
2011-12-19,6.3426,6.3592,6.3426,6.3592,1180,0
2011-12-20,6.1898,6.3592,6.0286,6.317,4545,0
2011-12-21,6.3426,6.7323,6.3426,6.6563,4807,0
2011-12-22,6.546,6.546,6.5291,6.5291,5443,0
2011-12-23,6.5291,6.6571,6.5291,6.5717,21972,0
2011-12-27,6.5291,6.6136,6.5291,6.6136,1295,0
2011-12-28,6.6477,6.6477,6.5118,6.5544,2005,0
2011-12-30,6.5754,6.5838,6.5754,6.5838,6991,0
2012-01-04,6.6401,6.6401,6.5717,6.5717,1948,0
2012-01-05,6.6144,6.6144,6.5291,6.5291,240,0
2012-01-09,6.5803,6.6571,6.5803,6.6571,4075,0
2012-01-10,6.6829,6.794,6.6144,6.794,10123,0
2012-01-11,6.794,6.9136,6.794,6.8366,2826,0
2012-01-12,6.7512,6.7512,6.7512,6.7512,123,0
2012-01-13,6.8366,6.8366,6.8366,6.8366,11631,0
2012-01-17,6.7597,6.7597,6.7597,6.7597,469,0
2012-01-18,6.7512,6.8452,6.7512,6.8366,2780,0
2012-01-19,6.7512,6.8366,6.7512,6.8366,2574,0
2012-01-20,6.8282,6.9648,6.794,6.794,4505,0
2012-01-23,6.8366,6.8366,6.8366,6.8366,1168,0
2012-01-24,6.922,6.922,6.7769,6.8366,7376,0
2012-01-25,6.9988,7.1359,6.9988,7.0759,7881,0
2012-02-01,7.0931,7.0931,7.0931,7.0931,2686,0
2012-02-02,6.9049,6.9049,6.9049,6.9049,227,0
2012-02-03,6.9049,6.9049,6.8366,6.8366,3276,0
2012-02-06,6.8621,6.8621,6.7512,6.8366,7079,0
2012-02-13,6.8366,6.8366,6.8366,6.8366,280,0
2012-02-16,6.7257,6.7257,6.7257,6.7257,588,0
2012-02-21,6.8195,6.8282,6.8195,6.8282,758,0
2012-02-24,6.9988,6.9988,6.8366,6.922,14063,0
2012-02-27,7.0329,7.0503,6.922,6.922,3978,0
2012-02-28,6.922,6.922,6.922,6.922,378,0
2012-02-29,6.9197,6.9367,6.9197,6.9367,1982,0
2012-03-01,6.9391,6.9391,6.922,6.922,5956,0
2012-03-05,7.0588,7.1359,7.0159,7.1359,8017,0
2012-03-08,7.0659,7.1347,7.0659,7.1347,3690,0
2012-03-09,7.3494,7.3494,7.1529,7.1529,4537,0
2012-03-13,7.0675,7.0675,7.0675,7.0675,123,0
2012-03-15,7.3494,7.3494,7.1013,7.3494,1829,0
2012-03-19,7.0503,7.3494,7.0503,7.1271,466,0
2012-03-23,7.3498,7.367,7.3498,7.3498,1636,0
2012-03-28,7.1784,7.3494,7.1359,7.3494,2400,0
2012-03-29,8.1016,8.1016,7.3921,7.3921,8754,0
2012-04-03,8.0471,8.0899,7.1432,7.1432,1168,0
2012-04-04,7.2638,7.281,7.2638,7.281,2514,0
2012-04-09,7.4356,7.7457,7.4356,7.7457,233,0
2012-04-19,7.7198,7.7198,7.7198,7.7198,789,0
2012-04-20,7.7457,7.7457,7.2294,7.2294,4616,0
2012-04-23,7.2294,7.4445,7.2207,7.4445,5782,0
2012-04-24,7.2724,7.7028,7.2294,7.7028,2090,0
2012-04-25,7.6166,7.9608,7.6166,7.9608,5316,0
2012-04-26,7.9695,7.9695,7.539,7.539,1277,0
2012-04-27,7.6425,7.6425,7.2724,7.4705,1522,0
2012-04-30,7.5306,7.5306,7.4616,7.5219,811,0
2012-05-02,7.4876,7.4876,7.3156,7.3156,1654,0
2012-05-07,7.4876,7.4876,7.4876,7.4876,635,0
2012-05-10,7.3584,7.4015,7.3584,7.4015,585,0
2012-05-15,7.4356,7.4705,7.2724,7.3236,9065,0
2012-05-18,7.2724,7.6856,7.2724,7.3156,4213,0
2012-05-21,7.367,7.367,7.367,7.367,345,0
2012-05-22,7.3927,7.3927,7.3927,7.3927,122,0
2012-05-24,7.5652,7.5652,7.4015,7.4015,1614,0
2012-05-25,7.5219,7.5219,7.1862,7.2638,7701,0
2012-05-29,7.2724,7.2724,7.2724,7.2724,233,0
2012-05-30,7.2724,7.3584,7.2724,7.3584,23594,0
2012-05-31,7.3498,7.3584,7.3498,7.3498,10866,0
2012-06-01,7.3584,7.3584,7.2724,7.3584,4648,0
2012-06-07,7.298,7.298,7.2724,7.2724,3386,0
2012-06-08,7.2724,7.2724,7.2724,7.2724,122,0
2012-06-11,7.2724,7.3412,7.2724,7.3412,2699,0
2012-06-14,7.298,7.298,7.2724,7.281,2997,0
2012-06-15,7.2724,7.3412,7.2724,7.2724,6005,0
2012-06-18,7.2724,7.3069,7.2724,7.3069,2207,0
2012-06-19,7.2898,7.298,7.2294,7.298,4067,0
2012-06-20,7.2724,7.2724,7.2294,7.2294,9820,0
2012-06-21,7.2294,7.2294,7.1862,7.1862,1047,0
2012-06-22,7.1853,7.1853,7.0984,7.0984,2731,0
2012-06-25,7.1432,7.298,7.0573,7.1176,1343,0
2012-06-26,7.1862,7.1862,7.1347,7.1347,1166,0
2012-06-27,7.1862,7.1862,7.1432,7.1432,4922,0
2012-06-28,7.1862,7.3069,7.1862,7.3069,233,0
2012-06-29,7.3412,7.3584,7.3412,7.3584,1462,0
2012-07-02,7.3069,7.3069,7.2724,7.2724,345,0
2012-07-03,7.272,7.272,7.1853,7.2286,4954,0
2012-07-05,7.2286,7.2286,6.9684,6.9946,6724,0
2012-07-06,7.0551,7.1416,7.0551,7.1073,11416,0
2012-07-09,7.1416,7.3156,7.1416,7.3156,462,0
2012-07-11,7.1416,7.1416,7.1244,7.1416,2784,0
2012-07-12,7.168,7.3501,7.168,7.3237,1625,0
2012-07-13,7.3156,7.3156,7.3156,7.3156,122,0
2012-07-16,7.376,7.376,7.376,7.376,228,0
2012-07-17,7.4111,7.4111,7.4111,7.4111,153,0
2012-07-18,7.2199,7.2199,7.2199,7.2199,194,0
2012-07-20,7.376,7.376,7.2027,7.2027,3724,0
2012-07-24,7.2027,7.2027,7.2027,7.2027,1151,0
2012-07-25,7.2027,7.2112,7.2027,7.2112,580,0
2012-07-27,7.2979,7.2979,7.2979,7.2979,343,0
2012-07-31,7.3674,7.3674,7.3665,7.3665,1612,0
2012-08-01,7.3501,7.376,7.3501,7.376,4020,0
2012-08-02,7.2199,7.2199,7.2027,7.2027,1151,0
2012-08-03,7.2027,7.2027,7.2027,7.2027,1186,0
2012-08-06,7.376,7.376,7.376,7.376,121,0
2012-08-07,7.3331,7.376,7.2896,7.376,592,0
2012-08-08,7.2199,7.2199,7.2027,7.2027,590,0
2012-08-09,7.376,7.376,7.3413,7.376,1539,0
2012-08-10,7.3674,7.376,7.3674,7.376,805,0
2012-08-13,7.3588,7.4194,7.3588,7.376,25963,0
2012-08-14,7.376,7.376,7.376,7.376,1611,0
2012-08-15,7.4194,7.5409,7.4194,7.5409,1844,0
2012-08-17,7.5409,7.5409,7.5409,7.5409,459,0
2012-08-20,7.4975,7.5498,7.4975,7.5498,3282,0
2012-08-21,7.5671,7.6798,7.5671,7.5939,14563,0
2012-08-22,7.6105,7.6105,7.6105,7.6105,1267,0
2012-08-23,7.6713,7.8013,7.6713,7.7238,1114,0
2012-08-24,7.8013,7.8013,7.7233,7.7233,690,0
2012-08-27,7.8013,7.8013,7.7233,7.7233,6184,0
2012-08-29,7.7233,7.8101,7.7233,7.8101,3888,0
2012-08-30,7.81,7.81,7.81,7.81,865,0
2012-08-31,7.81,7.81,7.81,7.81,6453,0
2012-09-04,7.81,7.81,7.81,7.81,805,0
2012-09-05,7.7493,7.7493,7.7493,7.7493,306,0
2012-09-06,7.7233,7.7233,7.7233,7.7233,146,0
2012-09-07,7.7233,7.7233,7.7233,7.7233,343,0
2012-09-10,7.8965,7.8965,7.8965,7.8965,2213,0
2012-09-11,7.8965,7.8965,7.8965,7.8965,2304,0
2012-09-13,7.7668,7.7668,7.7233,7.7233,579,0
2012-09-14,7.8013,7.81,7.8013,7.81,1338,0
2012-09-17,7.81,7.81,7.81,7.81,1730,0
2012-09-18,7.8013,7.8013,7.8013,7.8013,121,0
2012-09-21,7.7233,7.8707,7.7233,7.8707,1879,0
2012-09-24,7.8707,7.8707,7.8707,7.8707,343,0
2012-09-26,7.81,7.8535,7.7233,7.7233,7498,0
2012-09-27,7.6364,7.6364,7.6017,7.6017,580,0
2012-09-28,7.6017,7.6017,7.6017,7.6017,121,0
2012-10-03,7.6364,7.7233,7.6364,7.7233,1492,0
2012-10-04,7.7233,8.0269,7.7233,8.0269,7787,0
2012-10-05,7.9835,7.9835,7.9141,7.9141,9104,0
2012-10-11,8.0355,8.2005,7.81,8.1918,2772,0
2012-10-12,7.9141,7.9402,7.8535,7.9402,690,0
2012-10-15,8.0099,8.2113,7.7216,7.7738,1257,0
2012-10-16,7.9839,8.0015,7.9839,8.0015,684,0
2012-10-17,7.9665,8.0015,7.9665,8.0015,340,0
2012-10-22,7.7393,7.8879,7.7393,7.8702,1142,0
2012-10-23,7.8177,7.8177,7.8177,7.8177,120,0
2012-10-24,7.8265,7.8265,7.8177,7.8177,456,0
2012-10-25,7.7829,8.0015,7.7829,8.0015,6061,0
2012-10-26,7.9139,7.9139,7.9139,7.9139,576,0
2012-10-31,7.9751,8.1063,7.8702,8.1063,8599,0
2012-11-02,8.0977,8.2098,7.8702,8.2098,3102,0
2012-11-05,7.8702,8.1238,7.8702,7.8789,2075,0
2012-11-06,7.8789,8.2113,7.8789,8.2113,456,0
2012-11-07,8.0277,8.0277,7.9985,8.0015,7340,0
2012-11-08,8.0015,8.0048,8.0015,8.0015,1916,0
2012-11-12,8.0716,8.0716,8.0716,8.0716,5851,0
2012-11-13,8.0015,8.0015,8.0015,8.0015,796,0
2012-11-14,8.0099,8.0099,8.0015,8.0015,1292,0
2012-11-15,8.0015,8.0015,7.9928,8.0015,3139,0
2012-11-16,8.0015,8.0015,7.9577,8.0015,5147,0
2012-11-19,8.0455,8.0455,8.0455,8.0455,5831,0
2012-11-23,8.0549,8.089,8.0549,8.089,3494,0
2012-11-29,8.1238,8.1238,8.0277,8.1238,226,0
2012-11-30,8.0277,8.1238,8.0015,8.1238,4045,0
2012-12-03,8.0537,8.1238,8.0537,8.1238,9263,0
2012-12-05,8.089,8.089,8.089,8.089,1627,0
2012-12-07,8.1238,8.1326,8.1237,8.1326,1830,0
2012-12-10,8.0361,8.1153,8.0361,8.1153,1315,0
2012-12-11,8.089,8.1677,8.089,8.1063,18630,0
2012-12-12,8.089,8.089,8.089,8.089,1717,0
2012-12-17,8.0716,8.0716,8.0716,8.0716,975,0
2012-12-18,8.0716,8.0891,8.0716,8.089,19155,0
2012-12-19,8.1677,8.1677,8.1326,8.1326,3279,0
2012-12-20,8.1326,8.1326,8.1326,8.1326,120,0
2012-12-21,8.1326,8.1326,8.1326,8.1326,715,0
2012-12-26,8.1762,8.1762,8.089,8.089,2188,0
2012-12-27,8.1153,8.1762,8.1153,8.1326,1831,0
2012-12-31,8.0977,8.2113,8.0977,8.0977,1661,0
2013-01-02,8.089,8.2113,8.089,8.1326,2010,0
2013-01-03,8.1762,8.1762,8.089,8.089,601,0
2013-01-04,8.1153,8.1326,8.089,8.127,1439,0
2013-01-07,8.2561,8.2737,8.2385,8.2385,1364,0
2013-01-11,8.2561,8.2561,8.2385,8.2385,592,0
2013-01-15,8.2207,8.2207,8.1945,8.1945,2011,0
2013-01-18,8.3265,8.3265,8.3265,8.3265,119,0
2013-01-22,8.3265,8.397,8.3089,8.3707,4878,0
2013-01-25,8.3617,8.4129,8.3617,8.3881,3383,0
2013-01-29,8.397,8.397,8.397,8.397,119,0
2013-01-30,8.5467,8.8103,8.5467,8.7141,2780,0
2013-01-31,8.6353,8.6353,8.6353,8.6353,168,0
2013-02-01,8.6353,8.8103,8.6353,8.8103,1835,0
2013-02-04,8.6697,8.6697,8.6697,8.6697,257,0
2013-02-05,8.8017,8.8103,8.7922,8.8103,4653,0
2013-02-06,8.6135,8.7922,8.6135,8.6135,455,0
2013-02-07,8.6261,8.6617,8.3707,8.3707,14706,0
2013-02-08,8.5995,8.6524,8.591,8.6524,3549,0
2013-02-11,8.6789,8.6789,8.4761,8.4761,338,0
2013-02-12,8.573,8.573,8.573,8.573,338,0
2013-02-14,8.7406,8.9159,8.7406,8.9159,885,0
2013-02-15,8.9159,8.9159,8.7232,8.7232,1505,0
2013-02-19,8.75,8.75,8.75,8.75,274,0
2013-02-20,8.7922,8.8465,8.7922,8.8465,2813,0
2013-02-21,8.828,8.828,8.8103,8.8103,224,0
2013-02-22,8.8103,8.9159,8.8103,8.9159,1229,0
2013-02-26,8.75,8.75,8.7316,8.7316,794,0
2013-02-27,8.75,8.75,8.75,8.75,119,0
2013-02-28,8.8103,8.8103,8.8017,8.8103,1144,0
2013-03-01,8.6876,8.7232,8.6876,8.7232,338,0
2013-03-05,8.7232,8.8103,8.6789,8.7023,21847,0
2013-03-08,8.7141,8.7141,8.6789,8.6876,5804,0
2013-03-11,8.7766,8.7766,8.7766,8.7766,224,0
2013-03-12,8.8103,8.8103,8.8103,8.8103,6813,0
2013-03-13,8.8187,8.8372,8.8103,8.8103,4199,0
2013-03-14,8.8103,8.8103,8.8103,8.8103,140,0
2013-03-15,8.8103,8.8103,8.8103,8.8103,338,0
2013-03-18,8.8262,8.8262,8.8103,8.8262,553,0
2013-03-19,8.9093,9.0051,8.8103,9.0051,3800,0
2013-03-20,9.0051,9.0051,8.961,8.961,8591,0
2013-03-26,8.8548,9.0051,8.8548,9.0051,338,0
2013-03-27,8.9159,8.9514,8.8103,8.8465,2268,0
2013-04-01,8.9093,8.9093,8.7316,8.8103,2861,0
2013-04-03,8.7675,8.851,8.7675,8.851,279,0
2013-04-05,8.7675,8.8548,8.7675,8.8103,747,0
2013-04-10,8.7675,8.8103,8.7675,8.7675,1302,0
2013-04-12,8.8103,8.9881,8.7675,8.7675,1928,0
2013-04-15,8.8289,8.8738,8.8289,8.8738,989,0
2013-04-17,8.8289,9.0486,8.8289,9.0069,2681,0
2013-04-19,8.9806,8.9806,8.9806,8.9806,118,0
2013-04-23,8.9522,8.9618,8.8289,8.9618,788,0
2013-04-24,8.8738,8.8738,8.8738,8.8738,3492,0
2013-04-29,8.8738,8.8738,8.8372,8.8738,13593,0
2013-04-30,8.9009,8.9009,8.8465,8.8465,6643,0
2013-05-01,8.8738,8.8738,8.8738,8.8738,2991,0
2013-05-02,8.8738,8.8738,8.8652,8.8652,4583,0
2013-05-03,8.8738,8.8738,8.8738,8.8738,22919,0
2013-05-07,8.8372,8.8372,8.8289,8.8289,3576,0
2013-05-08,8.8289,8.8289,8.7932,8.7932,6616,0
2013-05-10,8.8017,8.8738,8.7932,8.8738,10762,0
2013-05-13,8.796,8.8196,8.796,8.8196,1241,0
2013-05-14,8.8652,9.4674,8.8652,8.9928,4278,0
2013-05-15,8.8738,8.8738,8.8738,8.8738,254,0
2013-05-16,8.9987,8.9987,8.9987,8.9987,7043,0
2013-05-21,8.9441,8.9441,8.8103,8.8103,8869,0
2013-05-22,8.8196,8.8289,8.8196,8.8196,4262,0
2013-05-29,8.8823,9.141,8.8738,8.9806,4744,0
2013-05-30,8.9618,9.0156,8.8738,8.9618,4137,0
2013-05-31,8.9731,9.0539,8.9731,9.0269,5972,0
2013-06-04,8.9712,8.9712,8.8289,8.9618,1127,0
2013-06-05,8.8652,8.8823,8.8465,8.8465,3760,0
2013-06-06,9.1245,9.1245,8.9806,8.9806,6200,0
2013-06-10,8.8915,8.9009,8.8738,8.8915,674,0
2013-06-11,8.9103,8.9103,8.9103,8.9103,225,0
2013-06-12,8.9103,8.9656,8.9103,8.9656,568,0
2013-06-13,8.9618,8.9618,8.8738,8.8738,4496,0
2013-06-14,8.8738,8.9618,8.8738,8.8823,2144,0
2013-06-17,8.8738,8.8915,8.8738,8.8823,1353,0
2013-06-18,8.8738,8.8738,8.8465,8.8652,6681,0
2013-06-19,8.8465,8.9103,8.8465,8.8465,2144,0
2013-06-20,8.8465,8.9167,8.8465,8.8558,1577,0
2013-06-21,8.8465,8.8465,8.7316,8.7316,29836,0
2013-06-24,8.7141,8.7141,8.0573,8.0573,3720,0
2013-06-25,8.43,8.5006,8.43,8.5006,1804,0
2013-06-26,8.4919,8.5186,8.474,8.5186,568,0
2013-06-27,8.5631,8.6163,8.5631,8.6074,2144,0
2013-06-28,8.7298,8.8187,8.7298,8.8008,2237,0
2013-07-01,8.7161,8.7161,8.7161,8.7161,118,0
2013-07-02,8.8289,8.8289,8.8196,8.8196,916,0
2013-07-03,8.7843,8.7932,8.7843,8.7843,450,0
2013-07-05,8.7932,8.8289,8.75,8.8289,6310,0
2013-07-08,8.8652,8.8652,8.7583,8.7583,1353,0
2013-07-09,8.7406,8.8558,8.6251,8.7316,5409,0
2013-07-10,8.8465,8.8652,8.7843,8.7843,6138,0
2013-07-11,8.7406,8.9441,8.7406,8.8558,8001,0
2013-07-12,8.9167,8.9167,8.7406,8.75,4170,0
2013-07-15,8.8113,8.9019,8.8113,8.9019,2460,0
2013-07-16,8.9019,8.9019,8.8113,8.9019,8546,0
2013-07-17,8.8113,8.8372,8.8113,8.8113,1001,0
2013-07-18,8.9278,8.9278,8.8113,8.8205,2241,0
2013-07-19,8.9373,8.9373,8.9019,8.9373,563,0
2013-07-22,8.9373,9.07,8.9373,8.945,2975,0
2013-07-23,9.1265,9.2319,8.9019,9.0881,2162,0
2013-07-25,9.0078,9.0881,8.9019,8.9019,1271,0
2013-07-26,9.2604,9.2604,8.945,8.9459,6623,0
2013-07-29,9.0364,9.0787,9.0364,9.0787,4313,0
2013-07-30,9.0364,9.1697,9.0364,9.1265,3382,0
2013-07-31,9.1611,9.683,9.1611,9.4814,8722,0
2013-08-01,9.4814,9.4814,9.4814,9.4814,6594,0
2013-08-08,9.576,9.576,9.576,9.576,333,0
2013-08-09,9.4814,9.4814,9.4814,9.4814,135,0
2013-08-15,9.591,9.635,9.4814,9.635,11386,0
2013-08-16,9.4814,9.4814,9.4814,9.4814,1914,0
2013-08-19,9.4814,9.4814,9.4814,9.4814,117,0
2013-08-21,9.4814,9.798,9.4814,9.4814,2095,0
2013-08-22,9.554,9.573,9.554,9.573,1149,0
2013-08-23,9.519,9.798,9.4814,9.4824,1950,0
2013-08-26,9.537,9.573,9.3949,9.4293,1680,0
2013-08-27,9.742,9.742,9.616,9.651,1119,0
2013-08-28,9.6,9.6,9.599,9.599,527,0
2013-08-30,9.4595,9.4595,9.4595,9.4595,558,0
2013-09-04,9.3949,9.509,9.3949,9.509,805,0
2013-09-06,9.3949,9.563,9.3949,9.3949,2460,0
2013-09-09,9.4383,9.547,9.3949,9.3949,1343,0
2013-09-10,9.4461,9.6,9.4135,9.6,11959,0
2013-09-11,9.4215,9.537,9.3949,9.3949,3354,0
2013-09-12,9.4135,9.4135,9.4036,9.4036,1618,0
2013-09-13,9.547,9.547,9.3949,9.547,2225,0
2013-09-16,9.4565,9.4724,9.4565,9.4565,1428,0
2013-09-17,9.4565,9.4814,9.4565,9.4814,1529,0
2013-09-20,9.573,9.573,9.573,9.573,592,0
2013-09-23,9.811,9.811,9.563,9.573,1343,0
2013-09-24,9.509,9.537,9.4036,9.4461,2126,0
2013-09-25,9.4654,9.4654,9.4383,9.4383,1343,0
2013-09-26,9.4215,9.4215,9.4135,9.4135,447,0
2013-09-27,9.4565,9.4565,9.4383,9.4383,220,0
2013-09-30,9.611,9.64,9.503,9.62,9546,0
2013-10-01,9.3949,9.616,9.3949,9.4654,2235,0
2013-10-02,9.4654,9.4654,9.3949,9.3949,5699,0
2013-10-03,9.3949,9.4036,9.1352,9.1439,6707,0
2013-10-04,9.1439,9.1439,9.1439,9.1439,3018,0
2013-10-07,9.1439,9.1783,9.1265,9.1265,4694,0
2013-10-09,9.2604,9.3564,9.0078,9.3564,8942,0
2013-10-10,9.3221,9.3308,9.3041,9.3041,1566,0
2013-10-11,9.3041,9.4145,9.1873,9.2866,3328,0
2013-10-14,9.0768,9.2866,9.0768,9.1952,7765,0
2013-10-15,9.1952,9.1952,9.1514,9.1514,4104,0
2013-10-16,9.1514,9.1514,9.0156,9.0156,18967,0
2013-10-17,9.1514,9.1514,9.1514,9.1514,1332,0
2013-10-21,9.0606,9.1783,9.0606,9.1052,2995,0
2013-10-22,9.3308,9.3308,9.143,9.143,1110,0
2013-10-23,9.2614,9.2614,9.143,9.1971,3509,0
2013-10-24,9.2604,9.2604,9.1611,9.2604,5990,0
2013-10-25,9.1952,9.3663,9.1952,9.2779,1332,0
2013-10-29,9.2779,9.521,9.2779,9.3308,32390,0
2013-10-30,9.386,9.701,9.3466,9.3466,3661,0
2013-10-31,9.551,9.551,9.3879,9.4065,659,0
2013-11-05,9.3466,9.3466,9.3466,9.3466,11426,0
2013-11-06,9.3132,9.3132,9.3132,9.3132,1110,0
2013-11-07,9.2964,9.2964,9.2964,9.2964,776,0
2013-11-08,9.3308,9.4913,9.3308,9.4913,217,0
2013-11-11,9.4303,9.4303,9.3308,9.3308,1440,0
2013-11-12,9.556,9.556,9.511,9.511,217,0
2013-11-13,9.4654,9.4654,9.4145,9.4145,776,0
2013-11-14,9.4654,9.4654,9.3308,9.3308,6765,0
2013-11-15,9.674,9.691,9.674,9.691,776,0
2013-11-21,9.549,9.701,9.4225,9.4225,15528,0
2013-11-22,9.4654,9.4654,9.4654,9.4654,217,0
2013-11-25,9.4654,9.556,9.4654,9.511,1110,0
2013-11-26,9.521,9.521,9.4481,9.4481,381,0
2013-11-27,9.4225,9.4225,9.4225,9.4225,116,0
2013-11-29,9.4853,9.4853,9.4853,9.4853,330,0
2013-12-02,9.4303,9.4303,9.4303,9.4303,217,0
2013-12-04,9.514,9.514,9.4943,9.4943,555,0
2013-12-10,9.511,9.511,9.4913,9.4913,1393,0
2013-12-11,9.701,9.701,9.674,9.701,8983,0
2013-12-16,9.4734,9.521,9.4734,9.521,1573,0
2013-12-17,9.674,9.861,9.511,9.511,1222,0
2013-12-20,9.4853,9.885,9.4853,9.885,7510,0
2013-12-23,9.885,9.885,9.533,9.533,2229,0
2013-12-31,9.885,9.885,9.885,9.885,115,0
2014-01-02,9.885,10.121,9.542,9.986,6263,0
2014-01-03,9.914,10.504,9.914,10.504,3801,0
2014-01-06,10.504,10.512,10.275,10.313,3527,0
2014-01-08,10.64,10.666,10.623,10.666,1761,0
2014-01-09,9.714,9.724,9.714,9.723,2864,0
2014-01-10,9.723,9.723,9.723,9.723,115,0
2014-01-15,9.731,9.731,9.578,9.578,771,0
2014-01-16,9.604,10.131,9.604,9.723,771,0
2014-01-22,9.986,10.012,9.604,9.986,1213,0
2014-01-23,9.986,9.986,9.986,9.986,883,0
2014-01-24,9.986,10.404,9.986,10.404,1654,0
2014-01-27,10.258,10.258,10.258,10.258,115,0
2014-01-29,10.44,10.64,10.44,10.64,2756,0
2014-01-31,9.622,10.35,9.622,9.622,1103,0
2014-02-03,9.967,9.986,9.806,9.895,1323,0
2014-02-06,9.959,9.986,9.622,9.986,2320,0
2014-02-07,9.895,9.895,9.895,9.895,473,0
2014-02-11,10.078,10.121,9.986,9.986,883,0
2014-02-12,9.986,9.986,9.986,9.986,186,0
2014-02-19,9.986,9.986,9.986,9.986,115,0
2014-02-21,10.64,10.666,10.64,10.666,216,0
2014-02-24,10.012,10.012,10.012,10.012,155,0
2014-02-28,10.068,10.64,10.059,10.64,1766,0
2014-03-03,10.258,10.44,10.249,10.44,3128,0
2014-03-04,10.44,10.44,10.44,10.44,888,0
2014-03-07,10.078,10.078,10.078,10.078,6391,0
2014-03-11,10.576,10.576,10.576,10.576,135,0
2014-03-13,10.215,10.215,10.078,10.121,1691,0
2014-03-14,10.386,10.386,10.386,10.386,115,0
2014-03-17,10.078,10.548,10.078,10.548,368,0
2014-03-18,10.539,10.539,10.44,10.44,424,0
2014-03-19,10.395,10.395,10.395,10.395,272,0
2014-03-24,10.548,10.558,10.395,10.395,2198,0
2014-03-25,10.548,10.548,10.548,10.548,124,0
2014-03-27,10.395,10.395,10.395,10.395,258,0
2014-03-31,10.53,10.576,10.53,10.576,42299,0
2014-04-01,10.275,10.275,10.24,10.24,756,0
2014-04-03,10.233,10.233,10.215,10.215,440,0
2014-04-07,10.215,10.215,10.215,10.215,2202,0
2014-04-08,10.576,10.576,10.576,10.576,125,0
2014-04-09,10.224,10.284,10.203,10.258,3958,0
2014-04-16,10.422,10.962,10.422,10.422,16141,0
2014-04-17,10.522,10.933,10.294,10.933,1638,0
2014-04-21,10.753,10.962,10.743,10.753,1612,0
2014-04-24,10.743,10.835,10.743,10.835,1857,0
2014-04-25,10.797,10.853,10.797,10.844,3119,0
2014-04-30,10.972,10.972,10.743,10.972,21257,0
2014-05-01,10.88,11.245,10.872,11.217,865,0
2014-05-02,10.972,10.972,10.952,10.972,2047,0
2014-05-07,10.788,10.788,10.788,10.788,262,0
2014-05-08,10.972,10.972,10.797,10.856,2812,0
2014-05-13,10.972,11.108,10.972,11.108,1629,0
2014-05-14,11.037,11.044,11.037,11.044,215,0
2014-05-15,10.972,11.019,10.972,11.019,9404,0
2014-05-19,11.061,11.061,10.991,11.019,6022,0
2014-05-20,11.019,11.029,10.851,10.962,7464,0
2014-05-21,11.019,11.061,10.807,11.044,2649,0
2014-05-22,11.044,11.044,10.972,10.972,16010,0
2014-05-23,11.029,11.029,10.977,10.977,1443,0
2014-05-27,10.835,11.029,10.835,11.029,547,0
2014-05-29,11.037,11.08,11.037,11.08,366,0
2014-05-30,11.037,11.061,10.88,11.061,3545,0
2014-06-04,10.788,10.788,10.788,10.788,1516,0
2014-06-05,10.906,11.061,10.906,11.061,3056,0
2014-06-06,10.925,10.925,10.925,10.925,1093,0
2014-06-16,11.019,11.029,11.01,11.029,1186,0
2014-06-17,11.019,11.019,11.019,11.019,434,0
2014-06-18,11.164,11.245,11.145,11.245,7536,0
2014-06-19,11.168,11.245,11.168,11.245,5776,0
2014-06-20,11.876,11.876,11.421,11.43,2065,0
2014-06-23,12.07,12.286,12.07,12.177,1711,0
2014-06-24,12.324,12.324,12.324,12.324,205,0
2014-06-25,12.304,12.304,12.304,12.304,122,0
2014-06-27,11.178,11.178,11.178,11.178,284,0
2014-06-30,11.393,11.884,11.393,11.876,110909,0
2014-07-01,11.876,11.884,11.876,11.884,877,0
2014-07-02,11.884,11.884,11.884,11.884,114,0
2014-07-03,12.013,12.013,12.013,12.013,114,0
2014-07-07,11.884,11.884,11.884,11.884,274,0
2014-07-08,11.995,11.995,11.757,11.884,845,0
2014-07-09,11.876,11.876,11.199,11.876,2160,0
2014-07-10,11.884,11.884,11.884,11.884,114,0
2014-07-11,11.884,11.884,11.884,11.884,114,0
2014-07-14,11.969,11.969,11.969,11.969,2106,0
2014-07-15,11.969,11.969,11.417,11.417,649,0
2014-07-16,11.942,11.942,11.942,11.942,113,0
2014-07-17,11.646,11.784,11.527,11.527,1314,0
2014-07-18,11.622,11.622,11.622,11.622,1086,0
2014-07-21,11.876,11.876,11.876,11.876,762,0
2014-07-23,11.507,11.738,11.507,11.622,1108,0
2014-07-25,11.647,11.723,11.647,11.723,243,0
2014-07-29,11.627,12.289,11.507,12.199,73659,0
2014-07-30,12.273,12.412,11.582,11.582,27046,0
2014-07-31,11.693,12.169,11.693,12.169,402,0
2014-08-01,11.738,12.16,11.712,12.16,1797,0
2014-08-04,12.169,12.169,11.798,11.798,359,0
2014-08-05,11.556,11.637,11.556,11.637,1697,0
2014-08-07,11.646,12.289,11.646,11.832,15648,0
2014-08-08,11.832,12.246,11.738,11.933,21422,0
2014-08-11,12.014,12.199,11.703,11.784,12249,0
2014-08-12,11.969,12.264,11.969,11.969,8043,0
2014-08-13,11.952,11.978,11.784,11.804,14036,0
2014-08-14,11.832,12.255,11.756,11.969,24291,0
2014-08-18,11.947,11.947,11.767,11.942,580,0
2014-08-19,11.795,11.795,11.738,11.738,795,0
2014-08-20,11.693,11.969,11.546,11.738,5833,0
2014-08-21,11.748,11.969,11.748,11.923,600,0
2014-08-22,11.858,11.876,11.858,11.876,326,0
2014-08-25,11.942,11.952,11.942,11.952,546,0
2014-08-26,11.738,12.061,11.738,11.969,6030,0
2014-08-27,11.969,11.969,11.923,11.923,387,0
2014-08-28,11.913,12.142,11.884,11.969,2125,0
2014-08-29,11.969,11.969,11.693,11.961,9619,0
2014-09-02,12.117,12.142,12.08,12.142,3228,0
2014-09-03,12.124,12.142,11.684,12.124,6439,0
2014-09-04,11.867,11.917,11.867,11.917,279,0
2014-09-05,11.923,11.923,11.923,11.923,164,0
2014-09-08,11.794,11.876,11.756,11.876,977,0
2014-09-09,11.756,11.756,11.627,11.693,8043,0
2014-09-15,11.792,11.792,11.792,11.792,1111,0
2014-09-16,11.784,11.795,11.774,11.774,649,0
2014-09-18,11.646,11.784,11.646,11.665,1723,0
2014-09-19,11.693,11.693,11.693,11.693,661,0
2014-09-22,11.675,11.72,11.675,11.72,868,0
2014-09-23,11.582,11.582,11.083,11.231,130534,0
2014-09-24,11.231,11.307,11.203,11.203,1902,0
2014-09-25,11.102,11.17,11.046,11.17,2066,0
2014-09-26,11.141,11.324,11.141,11.324,2322,0
2014-09-29,11.35,11.35,11.324,11.324,435,0
2014-09-30,11.437,11.437,11.315,11.37,2747,0
2014-10-01,11.37,11.37,11.093,11.36,4045,0
2014-10-02,11.36,11.36,11.342,11.36,2363,0
2014-10-03,11.132,11.36,11.132,11.36,1303,0
2014-10-06,11.37,11.738,11.102,11.576,4697,0
2014-10-08,11.599,11.599,11.599,11.599,203,0
2014-10-09,11.507,11.923,11.179,11.923,547,0
2014-10-10,12.052,12.052,11.691,11.727,3462,0
2014-10-13,11.136,11.773,11.136,11.773,3134,0
2014-10-15,11.543,11.543,11.543,11.543,376,0
2014-10-17,11.386,11.913,11.386,11.867,1965,0
2014-10-20,11.403,12.024,11.403,12.024,4468,0
2014-10-22,11.588,11.793,11.543,11.543,3729,0
2014-10-23,11.635,11.961,11.635,11.961,3673,0
2014-10-24,11.923,11.961,11.635,11.961,5198,0
2014-10-27,11.858,11.858,11.403,11.858,12159,0
2014-10-29,11.858,11.858,11.858,11.858,8465,0
2014-10-30,11.867,11.876,11.867,11.867,4876,0
2014-10-31,11.961,11.961,11.867,11.867,1780,0
2014-11-03,11.876,11.876,11.876,11.876,246,0
2014-11-04,11.682,11.747,11.682,11.728,1187,0
2014-11-05,11.821,11.821,11.821,11.821,1745,0
2014-11-10,11.793,11.793,11.706,11.706,2242,0
2014-11-11,11.71,11.71,11.625,11.653,8075,0
2014-11-12,11.821,11.821,11.821,11.821,1752,0
2014-11-13,11.682,11.682,11.682,11.682,1610,0
2014-11-14,11.933,11.933,11.933,11.933,112,0
2014-11-17,11.961,12.042,11.933,11.947,9062,0
2014-11-18,12.042,12.042,11.737,11.988,8738,0
2014-11-19,11.997,13.526,11.903,12.544,34991,0
2014-11-20,12.544,12.786,12.267,12.267,12728,0
2014-11-21,12.109,12.387,12.109,12.387,1188,0
2014-11-24,12.423,12.423,12.267,12.416,6019,0
2014-11-25,12.33,12.33,12.33,12.33,295,0
2014-11-26,12.152,13.195,12.152,12.152,788,0
2014-12-01,12.221,12.934,12.211,12.239,4931,0
2014-12-02,12.201,12.201,12.183,12.183,2207,0
2014-12-04,12.144,12.823,12.144,12.737,981,0
2014-12-05,12.71,12.737,12.609,12.609,2022,0
2014-12-08,12.823,12.823,12.823,12.823,173,0
2014-12-09,12.243,12.243,12.243,12.243,212,0
2014-12-10,12.544,12.544,12.526,12.526,328,0
2014-12-15,12.432,12.432,12.432,12.432,1520,0
2014-12-16,12.517,12.517,12.517,12.517,1959,0
2014-12-18,12.47,12.517,12.201,12.258,6138,0
2014-12-23,12.221,13.387,12.136,12.144,5546,0
2014-12-24,12.423,12.423,12.423,12.423,438,0
2014-12-26,12.47,12.47,12.469,12.469,432,0
2014-12-29,12.403,12.423,12.267,12.281,2010,0
2014-12-31,12.144,12.423,12.144,12.423,1706,0
2015-01-02,12.191,12.201,12.191,12.191,1727,0
2015-01-05,12.564,12.564,12.564,12.564,426,0
2015-01-06,12.472,12.472,12.211,12.452,1274,0
2015-01-07,12.231,12.36,12.231,12.36,1483,0
2015-01-08,12.277,12.547,12.277,12.547,2895,0
2015-01-09,12.509,12.509,12.239,12.239,333,0
2015-01-12,12.293,12.509,12.283,12.283,5463,0
2015-01-14,12.509,12.509,12.509,12.509,159,0
2015-01-15,12.509,12.622,12.509,12.622,1853,0
2015-01-16,12.321,12.321,12.321,12.321,446,0
2015-01-20,12.277,12.277,12.277,12.277,429,0
2015-01-21,12.741,12.79,12.713,12.79,4725,0
2015-01-22,12.694,12.79,12.694,12.79,451,0
2015-01-23,12.78,12.78,12.231,12.231,6320,0
2015-01-26,12.248,12.564,12.248,12.341,825,0
2015-01-27,12.36,12.36,12.36,12.36,111,0
2015-01-28,12.268,12.341,12.268,12.341,536,0
2015-01-29,12.341,12.341,12.221,12.231,5378,0
2015-01-30,12.239,12.452,12.231,12.258,26277,0
2015-02-02,12.378,12.528,12.201,12.388,53392,0
2015-02-03,12.321,13.256,12.231,13.182,35534,0
2015-02-04,13.301,13.442,12.828,13.21,41709,0
2015-02-05,13.21,13.368,13.004,13.033,24652,0
2015-02-06,13.033,13.452,12.9,12.957,33664,0
2015-02-09,12.9,13.133,12.713,13.004,11901,0
2015-02-12,12.723,12.723,12.723,12.723,274,0
2015-02-13,12.929,12.929,12.929,12.929,161,0
2015-02-17,13.433,13.433,12.687,12.687,3215,0
2015-02-20,12.65,13.526,12.632,12.695,1227,0
2015-02-24,12.704,12.704,12.65,12.65,1084,0
2015-02-26,12.622,12.622,12.622,12.622,236,0
2015-03-02,12.677,12.695,12.65,12.695,2571,0
2015-03-03,12.695,13.06,12.695,13.014,1072,0
2015-03-04,12.723,12.872,12.723,12.836,4926,0
2015-03-05,12.985,13.023,12.882,12.966,1607,0
2015-03-06,12.938,12.976,12.836,12.882,2678,0
2015-03-09,12.976,12.976,12.612,12.622,2249,0
2015-03-10,12.872,12.872,12.612,12.79,964,0
2015-03-11,12.64,12.704,12.612,12.612,2678,0
2015-03-12,12.622,12.622,12.418,12.564,9428,0
2015-03-13,12.564,12.668,12.408,12.48,7393,0
2015-03-16,12.398,12.882,12.378,12.761,41563,0
2015-03-17,12.731,12.836,12.378,12.388,20460,0
2015-03-18,12.677,12.695,12.49,12.602,26354,0
2015-03-19,12.668,12.668,12.582,12.602,2571,0
2015-03-20,12.882,13.078,12.418,12.564,26458,0
2015-03-23,12.602,12.602,12.37,12.37,964,0
2015-03-24,12.36,12.418,12.277,12.35,6748,0
2015-03-25,12.418,12.612,12.341,12.341,1716,0
2015-03-26,12.418,12.418,12.36,12.37,1072,0
2015-03-27,12.239,12.731,12.239,12.258,1072,0
2015-03-30,12.231,12.293,12.231,12.258,2891,0
2015-03-31,12.321,12.504,12.321,12.504,799,0
2015-04-01,12.462,12.462,12.462,12.462,211,0
2015-04-02,12.509,12.555,12.248,12.555,1393,0
2015-04-06,12.602,12.687,12.602,12.622,3321,0
2015-04-07,12.632,12.668,12.602,12.668,856,0
2015-04-10,12.695,12.695,12.37,12.37,3321,0
2015-04-14,12.734,12.734,12.548,12.548,3937,0
2015-04-15,12.772,12.773,12.772,12.773,2137,0
2015-04-21,12.548,12.557,12.548,12.557,320,0
2015-04-22,12.556,12.556,12.331,12.481,3285,0
2015-04-24,12.688,12.812,12.548,12.812,2343,0
2015-04-27,12.734,12.734,12.688,12.688,636,0
2015-04-28,12.642,12.734,12.642,12.66,2872,0
2015-04-29,12.67,12.822,12.311,12.321,36174,0
2015-04-30,12.575,12.575,12.575,12.575,210,0
2015-05-01,12.408,12.424,12.36,12.36,1277,0
2015-05-04,12.548,12.594,12.453,12.453,958,0
2015-05-05,12.453,12.453,12.331,12.331,2235,0
2015-05-06,12.688,12.688,12.453,12.453,452,0
2015-05-07,12.642,12.688,12.453,12.463,5489,0
2015-05-08,13.159,13.159,13.159,13.159,426,0
2015-05-12,12.923,12.923,12.463,12.519,3593,0
2015-05-13,12.473,12.548,12.35,12.35,6811,0
2015-05-14,12.594,12.594,12.22,12.267,3937,0
2015-05-15,12.22,12.247,12.134,12.134,2425,0
2015-05-19,11.964,12.491,11.964,12.134,3512,0
2015-05-20,12.134,12.17,11.748,11.842,5425,0
2015-05-21,11.796,11.938,11.739,11.842,7021,0
2015-05-22,11.983,12.011,11.692,11.767,19045,0
2015-05-26,11.702,11.702,11.702,11.702,210,0
2015-05-27,11.928,11.938,11.739,11.739,533,0
2015-05-28,11.842,12.239,11.842,12.239,459,0
2015-05-29,12.2,12.97,12.2,12.584,1596,0
2015-06-01,12.642,12.642,11.984,12.18,3303,0
2015-06-03,12.124,12.124,11.88,11.88,320,0
2015-06-04,12.36,12.36,12.088,12.088,1063,0
2015-06-08,12.311,12.311,11.842,12.19,6384,0
2015-06-09,12.923,12.923,12.398,12.398,1338,0
2015-06-10,12.679,12.688,12.463,12.67,5972,0
2015-06-11,12.67,12.688,12.66,12.688,3459,0
2015-06-12,12.688,12.688,12.679,12.688,2021,0
2015-06-15,12.688,12.688,12.22,12.679,10001,0
2015-06-16,12.247,12.688,12.247,12.688,6702,0
2015-06-17,12.688,12.688,12.257,12.688,8937,0
2015-06-18,12.321,12.688,12.239,12.257,12661,0
2015-06-19,12.257,12.688,11.739,11.739,23621,0
2015-06-22,12.267,12.267,12.134,12.134,851,0
2015-06-23,12.23,12.23,12.17,12.17,434,0
2015-06-24,12.267,12.341,12.124,12.341,3831,0
2015-06-25,12.408,12.443,12.408,12.434,958,0
2015-06-26,12.434,12.434,12.408,12.408,1596,0
2015-06-29,12.584,12.584,12.584,12.584,110,0
2015-06-30,12.648,12.648,12.584,12.584,410,0
2015-07-01,12.51,12.642,12.51,12.642,636,0
2015-07-02,12.434,12.652,12.434,12.652,210,0
2015-07-06,12.624,12.624,12.624,12.624,110,0
2015-07-07,12.36,12.624,12.36,12.624,320,0
2015-07-08,12.548,12.548,12.548,12.548,110,0
2015-07-09,12.594,12.594,12.594,12.594,110,0
2015-07-10,12.634,12.634,12.634,12.634,210,0
2015-07-13,12.745,12.745,12.745,12.745,109,0
2015-07-14,12.735,12.735,12.735,12.735,225,0
2015-07-15,12.452,12.774,12.452,12.774,392,0
2015-07-16,12.745,12.745,12.745,12.745,109,0
2015-07-17,12.5,12.755,12.452,12.67,3382,0
2015-07-20,12.5,12.5,12.329,12.329,1163,0
2015-07-21,12.207,12.217,11.988,11.988,5602,0
2015-07-22,11.969,12.309,11.828,11.942,20820,0
2015-07-23,11.846,11.846,11.544,11.819,27161,0
2015-07-24,12.055,12.055,11.856,11.856,318,0
2015-07-27,12.3,12.3,12.3,12.3,109,0
2015-07-28,12.065,12.157,12.065,12.065,1056,0
2015-07-29,11.884,12.329,11.884,12.167,3064,0
2015-07-30,12.016,12.016,12.016,12.016,632,0
2015-07-31,12.112,12.3,12.112,12.227,846,0
2015-08-03,11.978,11.978,11.978,11.978,246,0
2015-08-04,11.933,11.933,11.933,11.933,423,0
2015-08-05,11.988,11.988,11.933,11.933,2220,0
2015-08-06,11.923,11.923,11.923,11.923,109,0
2015-08-07,11.913,11.923,11.913,11.923,209,0
2015-08-10,12.045,12.045,11.969,11.969,1269,0
2015-08-11,11.923,11.969,11.875,11.969,517,0
2015-08-12,11.875,12.103,11.743,11.743,2642,0
2015-08-13,11.639,11.78,11.639,11.733,2959,0
2015-08-14,12.112,12.14,11.733,11.875,3171,0
2015-08-17,12.026,12.49,12.026,12.49,1797,0
2015-08-20,12.329,12.329,12.065,12.065,423,0
2015-08-21,12.424,12.424,12.3,12.3,1373,0
2015-08-25,12.309,12.309,12.309,12.309,846,0
2015-08-26,11.913,11.913,11.913,11.913,423,0
2015-08-28,11.961,11.961,11.961,11.961,109,0
2015-08-31,12.319,12.319,12.319,12.319,109,0
2015-09-02,11.969,11.969,11.969,11.969,209,0
2015-09-04,12.227,12.227,12.227,12.227,109,0
2015-09-08,11.998,11.998,11.998,11.998,209,0
2015-09-09,11.923,11.923,11.923,11.923,318,0
2015-09-10,11.923,11.923,11.866,11.866,893,0
2015-09-11,11.828,11.846,11.828,11.846,2854,0
2015-09-14,12.016,12.016,11.733,11.875,1586,0
2015-09-15,11.875,11.875,11.828,11.828,1056,0
2015-09-16,12.065,12.065,12.065,12.065,109,0
2015-09-17,11.856,12.063,11.856,12.063,266,0
2015-09-18,12.065,12.424,11.828,12.424,1269,0
2015-09-22,11.875,11.875,11.875,11.875,1373,0
2015-09-24,11.831,11.978,11.831,11.978,738,0
2015-09-25,11.923,11.923,11.828,11.828,741,0
2015-09-30,11.913,11.913,11.828,11.828,530,0
2015-10-02,11.78,11.78,11.677,11.677,209,0
2015-10-05,11.828,11.923,11.828,11.913,2001,0
2015-10-07,11.913,11.923,11.828,11.875,6237,0
2015-10-08,12.084,12.084,12.084,12.084,109,0
2015-10-14,12.54,12.54,11.912,12.388,1574,0
2015-10-15,12.341,12.341,12.341,12.341,420,0
2015-10-16,11.942,11.942,11.912,11.922,1785,0
2015-10-19,11.836,11.836,11.531,11.674,9073,0
2015-10-21,11.702,11.702,11.702,11.702,628,0
2015-10-22,11.702,11.702,11.473,11.531,6507,0
2015-10-23,11.483,11.817,11.483,11.798,1048,0
2015-10-26,11.483,11.511,11.483,11.511,316,0
2015-10-27,11.75,11.76,11.14,11.34,5456,0
2015-10-28,11.18,11.76,11.18,11.674,6716,0
2015-10-29,11.664,11.674,11.664,11.674,736,0
2015-11-02,11.645,11.711,11.637,11.711,1917,0
2015-11-03,11.76,11.76,11.75,11.75,1469,0
2015-11-06,11.788,11.788,11.578,11.674,7241,0
2015-11-09,11.664,11.664,11.664,11.664,709,0
2015-11-10,11.664,11.664,11.587,11.587,1469,0
2015-11-11,11.626,11.798,11.626,11.798,5875,0
2015-11-12,11.817,11.817,11.721,11.817,3463,0
2015-11-13,11.912,11.912,11.912,11.912,4512,0
2015-11-16,11.912,11.912,11.912,11.912,108,0
2015-11-17,11.942,11.96,11.942,11.96,1155,0
2015-11-18,11.951,11.951,11.951,11.951,108,0
2015-11-19,11.922,11.922,11.912,11.912,1048,0
2015-11-20,12.37,12.37,12.35,12.35,526,0
2015-11-24,11.912,11.912,11.912,11.912,208,0
2015-11-25,12.055,12.055,12.055,12.055,1155,0
2015-11-30,12.341,12.35,12.341,12.35,1155,0
2015-12-02,12.198,12.198,12.198,12.198,1069,0
2015-12-04,11.96,11.96,11.96,11.96,108,0
2015-12-08,12.059,12.059,12.026,12.026,787,0
2015-12-11,12.084,12.865,12.036,12.036,736,0
2015-12-14,12.351,12.351,12.351,12.351,597,0
2015-12-17,12.149,12.218,12.036,12.036,1785,0
2015-12-18,12.408,12.845,12.149,12.35,2520,0
2015-12-21,12.331,12.331,12.331,12.331,526,0
2015-12-22,12.292,12.292,12.292,12.292,208,0
2015-12-23,12.198,12.198,11.968,11.968,1259,0
2015-12-31,12.588,12.588,12.588,12.588,108,0
2016-01-04,12.953,12.953,12.061,12.953,531,0
2016-01-07,12.235,12.235,12.235,12.235,1041,0
2016-01-13,12.212,12.212,12.212,12.212,314,0
2016-01-14,12.494,12.838,11.757,12.185,1361,0
2016-01-15,12.665,12.665,12.653,12.665,2984,0
2016-01-19,12.473,12.473,12.473,12.473,107,0
2016-01-20,12.953,12.953,12.953,12.953,2430,0
2016-01-21,12.487,12.569,12.473,12.473,2556,0
2016-01-22,12.482,12.482,12.482,12.482,107,0
2016-01-25,12.243,12.243,12.235,12.235,322,0
2016-01-26,12.473,12.473,12.473,12.473,322,0
2016-01-27,12.003,12.032,11.993,12.032,3049,0
2016-01-28,12.051,12.051,12.051,12.051,923,0
2016-01-29,12.444,12.444,12.061,12.061,610,0
2016-02-01,12.482,12.482,12.482,12.482,417,0
2016-02-02,12.185,12.319,12.154,12.319,624,0
2016-02-04,12.329,12.329,12.324,12.327,1324,0
2016-02-08,12.118,12.118,12.09,12.09,739,0
2016-02-10,12.09,12.28,12.09,12.28,587,0
2016-02-11,12.09,12.09,12.09,12.09,417,0
2016-02-12,12.272,12.28,12.272,12.28,255,0
2016-02-17,12.394,12.394,12.394,12.394,107,0
2016-02-18,12.377,12.377,12.377,12.377,314,0
2016-03-07,12.041,12.235,11.993,11.993,9851,0
2016-03-08,12.012,12.263,11.993,11.993,4052,0
2016-03-09,11.993,12.09,11.553,11.629,4136,0
2016-03-10,11.553,12.08,11.438,11.438,3974,0
2016-03-11,11.446,11.706,11.418,11.428,4643,0
2016-03-14,11.446,11.902,11.428,11.485,7899,0
2016-03-15,11.639,11.657,11.513,11.513,3485,0
2016-03-16,11.533,11.897,11.513,11.533,6912,0
2016-03-17,11.841,11.868,11.533,11.599,10438,0
2016-03-18,12.235,12.473,11.619,12.435,27777,0
2016-03-21,12.319,12.953,12.319,12.713,6921,0
2016-03-22,11.821,12.83,11.639,12.29,4531,0
2016-03-23,12.473,12.55,12.435,12.473,1607,0
2016-03-24,12.329,12.329,12.329,12.329,126,0
2016-03-28,12.3,12.3,12.3,12.3,107,0
2016-03-29,12.329,12.329,12.329,12.329,251,0
2016-03-30,12.329,12.329,12.329,12.329,107,0
2016-03-31,12.329,12.473,11.629,11.849,2015,0
2016-04-01,11.983,11.983,11.859,11.859,286,0
2016-04-04,11.831,11.831,11.831,11.831,107,0
2016-04-05,11.696,12.022,11.648,11.648,315,0
2016-04-06,11.706,11.706,11.706,11.706,131,0
2016-04-07,11.706,12.857,11.706,12.09,1857,0
2016-04-08,11.907,11.907,11.907,11.907,107,0
2016-04-11,12.191,12.227,11.665,11.733,5072,0
2016-04-12,11.859,12.207,11.859,12.052,1578,0
2016-04-13,11.964,11.964,11.964,11.964,131,0
2016-04-14,11.994,11.994,11.994,11.994,106,0
2016-04-15,11.974,11.974,11.974,11.974,265,0
2016-04-18,12.177,12.945,12.129,12.157,1020,0
2016-04-19,12.129,12.129,12.091,12.091,725,0
2016-04-20,12.227,12.227,12.227,12.227,207,0
2016-04-21,12.507,12.507,12.227,12.227,3857,0
2016-04-22,12.483,12.483,12.477,12.477,225,0
2016-04-25,12.633,12.642,12.633,12.642,312,0
2016-04-26,12.661,12.67,12.564,12.603,2587,0
2016-04-27,12.661,13.038,12.661,13,3232,0
2016-04-28,13.066,13.066,12.807,12.807,208,0
2016-04-29,12.588,12.633,12.564,12.633,4536,0
2016-05-02,12.807,12.807,12.807,12.807,206,0
2016-05-03,12.854,12.854,12.246,12.311,2897,0
2016-05-04,12.554,12.921,12.554,12.807,7056,0
2016-05-05,12.808,12.808,12.808,12.808,342,0
2016-05-06,12.854,12.854,12.854,12.854,106,0
2016-05-09,12.902,12.902,12.854,12.854,620,0
2016-05-10,13.047,13.047,12.807,12.854,1298,0
2016-05-12,12.767,12.767,12.767,12.767,434,0
2016-05-13,12.807,12.807,12.807,12.807,519,0
2016-05-16,12.807,12.827,12.807,12.827,620,0
2016-05-19,13,13,12.381,12.588,1755,0
2016-05-20,12.931,12.931,11.744,11.744,2826,0
2016-05-23,11.964,11.964,11.964,11.964,519,0
2016-05-24,12.256,12.652,12.033,12.217,10037,0
2016-05-25,12.652,12.652,12.091,12.091,1242,0
2016-06-01,12.411,12.411,12.411,12.411,149,0
2016-06-02,12.091,12.473,12.091,12.473,1139,0
2016-06-09,12.361,12.361,12.157,12.157,414,0
2016-06-10,12.148,12.177,12.148,12.177,1137,0
2016-06-14,12.177,12.227,12.177,12.227,362,0
2016-06-15,12.227,12.227,12.227,12.227,283,0
2016-06-16,12.227,12.312,12.081,12.081,1163,0
2016-06-21,12.091,12.091,12.081,12.081,1088,0
2016-06-23,12.081,12.081,12.081,12.081,206,0
2016-06-24,12.081,12.42,12.081,12.227,5721,0
2016-06-27,12.593,12.593,12.091,12.091,5690,0
2016-06-28,12.302,12.302,12.302,12.302,206,0
2016-06-29,12.101,12.101,12.101,12.101,206,0
2016-06-30,12.931,12.931,12.293,12.293,299,0
2016-07-01,13,13,12.081,12.081,942,0
2016-07-05,12.275,12.574,12.091,12.129,8367,0
2016-07-06,12.516,12.516,12.129,12.129,1034,0
2016-07-07,12.197,12.256,12.177,12.177,312,0
2016-07-08,12.332,12.371,12.332,12.347,819,0
2016-07-11,12.298,12.619,12.011,12.206,2614,0
2016-07-13,12.332,12.703,12.332,12.536,2505,0
2016-07-14,12.712,13.091,12.712,12.914,1053,0
2016-07-15,12.731,12.848,12.731,12.77,2158,0
2016-07-18,12.654,12.654,12.654,12.654,711,0
2016-07-20,12.566,12.576,12.265,12.576,821,0
2016-07-22,12.656,12.692,12.656,12.692,329,0
2016-07-26,13.042,13.042,13.042,13.042,307,0
2016-07-27,13.034,13.034,13.034,13.034,2431,0
2016-07-28,12.82,12.82,12.82,12.82,305,0
2016-08-08,12.848,12.848,12.848,12.848,310,0
2016-08-09,13.091,13.091,13.091,13.091,515,0
2016-08-11,12.935,13.14,12.896,12.896,5999,0
2016-08-15,13.039,13.039,13.039,13.039,159,0
2016-08-16,12.969,12.969,12.969,12.969,105,0
2016-08-18,12.916,12.916,12.896,12.896,205,0
2016-08-19,12.896,13.14,12.896,13.14,1076,0
2016-08-23,13.14,13.14,13.12,13.14,7895,0
2016-08-24,13.14,13.14,13.14,13.14,154,0
2016-08-26,13.13,13.13,12.896,12.896,1152,0
2016-08-30,12.945,12.945,12.896,12.897,989,0
2016-08-31,13.015,13.015,12.965,12.965,310,0
2016-09-01,12.995,13.091,12.995,13.091,5142,0
2016-09-02,13.13,13.14,13.13,13.14,4440,0
2016-09-06,13.042,13.042,12.896,12.896,343,0
2016-09-07,13.042,13.042,13.042,13.042,105,0
2016-09-08,12.955,12.955,12.955,12.955,205,0
2016-09-09,12.945,12.945,12.945,12.945,105,0
2016-09-12,12.896,12.896,12.896,12.896,853,0
2016-09-13,12.945,12.945,12.945,12.945,205,0
2016-09-14,12.945,12.945,12.945,12.945,105,0
2016-09-15,13.14,13.14,12.945,12.945,411,0
2016-09-16,13.14,13.14,12.975,13.14,1391,0
2016-09-20,12.945,12.945,12.945,12.945,106,0
2016-09-21,13.13,13.13,13.13,13.13,205,0
2016-09-22,12.897,13.12,12.896,12.896,448,0
2016-09-23,13.11,13.286,13.092,13.092,6313,0
2016-09-26,13.14,13.19,13.091,13.091,57577,0
2016-09-27,13.11,13.17,13.091,13.14,49522,0
2016-09-28,13.276,13.276,13.276,13.276,118,0
2016-09-29,13.228,13.228,13.228,13.228,515,0
2016-09-30,13.19,13.19,13.19,13.19,327,0
2016-10-03,13.19,13.383,13.19,13.374,1661,0
2016-10-04,13.383,13.383,13.354,13.383,2466,0
2016-10-05,13.481,14.025,13.471,13.628,11429,0
2016-10-06,13.588,14.084,13.588,13.889,2602,0
2016-10-07,13.899,13.909,13.773,13.86,7377,0
2016-10-10,13.86,13.958,13.86,13.958,6384,0
2016-10-11,14.008,14.42,14.008,14.28,22471,0
2016-10-12,14.36,14.36,14.32,14.32,311,0
2016-10-17,13.411,13.411,13.411,13.411,204,0
2016-10-18,14.204,14.204,13.735,13.735,526,0
2016-10-20,13.517,13.517,13.517,13.517,104,0
2016-10-21,14.721,14.721,14.721,14.721,117,0
2016-10-24,14.466,14.466,13.815,13.815,208,0
2016-10-25,14.204,14.251,14.204,14.251,530,0
2016-10-26,14.252,14.36,14.252,14.35,2345,0
2016-10-27,14.116,14.116,14.116,14.116,204,0
2016-10-28,14.104,14.104,14.063,14.104,768,0
2016-10-31,14.104,14.104,14.104,14.104,532,0
2016-11-01,13.772,14.3,13.762,14.3,2236,0
2016-11-02,13.908,13.909,13.904,13.909,2713,0
2016-11-03,13.978,13.978,13.959,13.959,432,0
2016-11-07,14.29,14.29,13.968,14.233,1140,0
2016-11-08,13.958,14.244,13.958,14.244,699,0
2016-11-10,14.273,14.273,14.008,14.104,816,0
2016-11-14,14.252,14.252,14.252,14.252,2145,0
2016-11-15,14.252,14.252,14.252,14.252,204,0
2016-11-16,14.35,14.692,14.33,14.692,6066,0
2016-11-17,14.546,14.546,14.546,14.546,371,0
2016-11-18,14.556,14.605,14.251,14.251,3456,0
2016-11-22,14.692,14.692,14.556,14.556,308,0
2016-11-23,14.692,14.692,14.546,14.596,12860,0
2016-11-25,14.642,14.742,14.556,14.742,10822,0
2016-11-28,14.692,14.888,14.692,14.888,2185,0
2016-11-30,14.938,15.183,14.898,15.183,4738,0
2016-12-05,15.446,15.446,14.767,14.767,302,0
2016-12-06,15.33,15.379,15.33,15.379,1683,0
2016-12-07,15.044,15.379,14.988,14.988,1086,0
2016-12-08,13.468,15.379,13.468,15.094,8003,0
2016-12-09,15.379,15.526,14.496,15.109,1961,0
2016-12-12,14.858,15.526,14.858,15.526,2359,0
2016-12-13,15.526,15.526,15.526,15.526,1781,0
2016-12-15,15.426,15.672,14.642,15.245,5819,0
2016-12-16,15.771,15.868,14.597,15.868,2651,0
2016-12-19,15.868,16.015,14.471,15.741,15803,0
2016-12-20,14.791,15.622,14.791,15.622,2936,0
2016-12-21,15.457,15.818,15.457,15.818,944,0
2016-12-22,15.741,15.741,15.741,15.741,355,0
2016-12-27,15.819,16.015,15.819,16.015,1124,0
2016-12-28,16.368,16.368,16.368,16.368,204,0
2016-12-29,15.868,15.868,15.819,15.819,408,0
2016-12-30,15.819,16.163,15.819,16.163,809,0
2017-01-03,16.407,16.407,16.407,16.407,958,0
2017-01-04,16.359,16.471,16.359,16.407,634,0
2017-01-06,16.211,16.211,16.163,16.163,521,0
2017-01-09,16.172,16.99,16.172,16.744,3722,0
2017-01-10,16.744,17.432,16.744,17.432,9964,0
2017-01-11,17.482,17.482,16.744,16.744,2394,0
2017-01-13,17.432,17.482,16.744,16.744,3295,0
2017-01-17,17.078,17.629,16.859,16.859,1606,0
2017-01-18,17.209,17.209,17.209,17.209,139,0
2017-01-19,17.259,17.373,16.987,16.987,1438,0
2017-01-20,17.048,17.048,17.048,17.048,349,0
2017-01-23,17.01,17.26,16.891,16.99,10959,0
2017-01-25,16.891,17.502,16.891,17.492,2849,0
2017-01-27,17.3,17.59,17.235,17.59,1450,0
2017-01-30,17.255,17.641,17.235,17.641,1238,0
2017-01-31,17.699,17.738,17.235,17.738,3889,0
2017-02-01,17.797,18.202,17.797,18.005,4470,0
2017-02-02,18.023,18.202,18.023,18.202,309,0
2017-02-03,18.194,18.194,17.728,18.073,3196,0
2017-02-06,18.114,18.122,18.092,18.092,2386,0
2017-02-07,17.984,17.995,17.925,17.974,1933,0
2017-02-08,18.051,18.085,17.974,18.085,2800,0
2017-02-09,18.026,18.22,18.026,18.22,5037,0
2017-02-10,18.124,18.467,18.124,18.467,3388,0
2017-02-13,18.368,18.467,18.368,18.467,4858,0
2017-02-14,18.467,18.467,18.417,18.467,2992,0
2017-02-15,18.429,18.467,18.368,18.467,5275,0
2017-02-16,18.417,18.457,17.804,18.457,1125,0
2017-02-17,17.482,18.398,17.482,18.023,647,0
2017-02-21,17.758,18.319,17.748,18.319,576,0
2017-02-23,17.807,18.391,17.728,17.728,2849,0
2017-02-24,17.649,17.649,16.95,17.235,1159,0
2017-02-27,17.472,17.472,17.472,17.472,157,0
2017-02-28,17.018,17.018,17.018,17.018,222,0
2017-03-01,17.571,17.766,17.571,17.766,994,0
2017-03-02,17.728,17.728,17.728,17.728,158,0
2017-03-03,17.728,17.728,17.728,17.728,111,0
2017-03-06,17.295,17.295,17.295,17.295,103,0
2017-03-07,17.679,17.679,17.482,17.61,2028,0
2017-03-08,17.846,17.846,17.728,17.728,19633,0
2017-03-09,17.925,17.925,17.432,17.432,851,0
2017-03-10,17.403,17.541,17.403,17.531,2256,0
2017-03-13,17.629,17.728,17.531,17.531,2055,0
2017-03-14,17.728,17.728,17.728,17.728,553,0
2017-03-15,17.728,17.982,17.531,17.561,4236,0
2017-03-16,17.811,17.811,17.807,17.807,587,0
2017-03-17,17.895,17.895,17.531,17.728,4361,0
2017-03-20,17.669,17.669,17.669,17.669,162,0
2017-03-21,17.679,17.679,17.629,17.656,1078,0
2017-03-22,17.708,17.915,17.708,17.915,1466,0
2017-03-24,17.817,17.817,17.817,17.817,306,0
2017-03-28,17.708,17.708,17.708,17.708,125,0
2017-03-29,17.629,17.629,17.531,17.531,4264,0
2017-04-03,17.718,18.046,17.531,17.531,1567,0
2017-04-04,17.571,17.571,17.531,17.531,1241,0
2017-04-06,17.561,17.581,17.561,17.581,323,0
2017-04-07,18.053,18.073,17.679,17.679,664,0
2017-04-10,17.669,17.669,17.54,17.54,699,0
2017-04-11,17.53,17.54,17.53,17.53,1205,0
2017-04-12,17.53,17.557,17.53,17.53,509,0
2017-04-13,17.775,17.877,17.726,17.808,1329,0
2017-04-17,17.718,17.718,17.718,17.718,228,0
2017-04-18,17.649,17.649,17.649,17.649,167,0
2017-04-19,18.055,18.055,18.055,18.055,165,0
2017-04-20,17.861,17.861,17.768,17.817,1238,0
2017-04-24,18.045,18.065,17.901,17.901,3301,0
2017-04-25,18.055,18.065,17.817,18.065,1930,0
2017-04-26,18.065,18.065,17.827,18.065,2013,0
2017-04-27,18.065,18.065,18.065,18.065,244,0
2017-04-28,17.827,18.055,17.817,18.055,1850,0
2017-05-01,17.768,18.065,17.679,18.065,1336,0
2017-05-02,17.906,17.906,17.906,17.906,418,0
2017-05-03,17.798,17.798,17.798,17.798,229,0
2017-05-04,17.798,17.798,17.798,17.798,364,0
2017-05-05,17.817,17.817,17.61,17.61,1828,0
2017-05-08,17.53,17.57,17.53,17.57,479,0
2017-05-10,17.57,17.57,17.57,17.57,121,0
2017-05-12,17.532,17.532,17.53,17.532,6075,0
2017-05-16,17.718,17.718,17.718,17.718,304,0
2017-05-17,17.57,17.644,17.52,17.52,1261,0
2017-05-18,17.52,17.52,17.52,17.52,2764,0
2017-05-25,17.372,17.372,17.372,17.372,8146,0
2017-05-26,17.322,17.349,17.322,17.322,1003,0
2017-05-30,17.322,17.322,17.322,17.322,2019,0
2017-05-31,17.279,17.322,17.279,17.321,768,0
2017-06-01,17.233,17.233,16.739,16.739,1180,0
2017-06-02,16.739,16.739,16.739,16.739,115,0
2017-06-05,16.976,16.976,16.976,16.976,252,0
2017-06-06,16.811,16.827,16.811,16.827,548,0
2017-06-07,16.951,17.223,16.877,17.223,1838,0
2017-06-08,16.827,16.857,16.827,16.847,1449,0
2017-06-09,17.241,17.241,17.241,17.241,218,0
2017-06-12,17.22,17.223,17.22,17.222,524,0
2017-06-13,17.345,17.345,17.345,17.345,538,0
2017-06-14,16.976,17.322,16.936,17.009,1140,0
2017-06-15,16.956,16.976,16.877,16.877,3120,0
2017-06-16,16.927,16.956,16.877,16.956,1342,0
2017-06-19,16.887,16.887,16.827,16.827,19812,0
2017-06-20,16.877,16.877,16.877,16.877,645,0
2017-06-21,16.887,16.887,16.887,16.887,288,0
2017-06-23,16.877,16.877,16.877,16.877,504,0
2017-06-26,16.877,16.877,16.877,16.877,311,0
2017-06-27,16.877,16.877,16.877,16.877,142,0
2017-06-29,17.025,17.075,17.025,17.075,658,0
2017-06-30,17.075,17.332,17.075,17.332,606,0
2017-07-03,17.273,17.286,17.273,17.273,826,0
2017-07-05,17.512,17.52,17.512,17.52,538,0
2017-07-06,17.223,17.223,17.223,17.223,611,0
2017-07-11,17.019,17.019,17.019,17.019,765,0
2017-07-14,17.164,17.164,16.925,16.925,523,0
2017-07-17,17.064,17.064,17.045,17.045,811,0
2017-07-18,17.015,17.015,17.015,17.015,299,0
2017-07-21,17.015,17.015,16.935,16.935,1026,0
2017-07-25,17.029,17.462,17.029,17.114,1223,0
2017-07-26,17.373,17.462,17.243,17.452,2065,0
2017-07-27,17.612,17.612,17.612,17.612,214,0
2017-07-28,17.661,17.661,17.582,17.582,220,0
2017-07-31,16.995,17.731,16.995,17.731,320,0
2017-08-01,17.691,17.691,17.691,17.691,122,0
2017-08-02,17.711,17.711,17.711,17.711,101,0
2017-08-03,17.015,17.413,16.875,17.413,3969,0
2017-08-04,17.353,17.413,17.333,17.413,431,0
2017-08-09,16.875,16.875,16.875,16.875,660,0
2017-08-14,17.114,17.413,17.114,17.393,846,0
2017-08-15,17.452,17.452,17.452,17.452,302,0
2017-08-17,16.885,16.885,16.885,16.885,240,0
2017-08-18,16.845,17.015,16.845,17.015,707,0
2017-08-22,17.313,17.363,17.024,17.064,7368,0
2017-08-23,17.214,17.214,17.214,17.214,133,0
2017-08-24,17.274,17.274,17.225,17.225,508,0
2017-08-25,17.223,17.223,17.223,17.223,380,0
2017-08-28,17.064,17.064,17.064,17.064,192,0
2017-08-29,17.223,17.223,17.164,17.164,804,0
2017-08-30,17.064,17.096,17.064,17.096,724,0
2017-08-31,17.064,17.164,17.064,17.064,1083,0
2017-09-01,17.154,17.164,17.135,17.135,1026,0
2017-09-05,17.164,17.164,17.135,17.153,1701,0
2017-09-06,17.164,17.214,17.164,17.214,606,0
2017-09-07,17.064,17.214,17.064,17.214,837,0
2017-09-08,17.293,17.313,17.228,17.228,7912,0
2017-09-11,17.413,17.413,17.114,17.114,731,0
2017-09-12,17.363,17.363,17.293,17.293,2498,0
2017-09-13,17.413,17.512,17.413,17.462,4014,0
2017-09-14,17.621,17.661,17.621,17.652,1087,0
2017-09-15,17.641,17.661,17.024,17.024,7411,0
2017-09-18,17.194,17.194,17.064,17.064,804,0
2017-09-19,17.124,17.164,17.124,17.164,215,0
2017-09-20,17.313,17.377,17.313,17.313,777,0
2017-09-25,17.753,17.753,17.753,17.753,272,0
2017-09-26,17.612,17.612,17.612,17.612,316,0
2017-09-27,17.223,17.661,17.223,17.661,874,0
2017-09-28,17.85,17.85,17.85,17.85,200,0
2017-09-29,17.9,17.91,17.88,17.88,935,0
2017-10-02,18.01,18.039,17.91,17.976,1665,0
2017-10-03,17.442,17.442,17.442,17.442,101,0
2017-10-06,17.373,18.059,17.373,18.059,362,0
2017-10-09,17.91,17.91,17.91,17.91,103,0
2017-10-10,17.938,17.938,17.938,17.938,173,0
2017-10-12,17.731,17.731,17.731,17.731,159,0
2017-10-13,17.731,17.731,17.731,17.731,171,0
2017-10-16,17.91,17.91,17.91,17.91,114,0
2017-10-17,17.72,17.85,17.72,17.785,1195,0
2017-10-18,17.851,17.851,17.851,17.851,710,0
2017-10-24,18,18,18,18,213,0
2017-10-27,17.9,17.9054,17.9,17.9,2884,0
2017-10-31,17.8,17.8001,17.8,17.8001,699,0
2017-11-01,18,18,17.75,17.99,4874,0
2017-11-03,17.9275,17.9275,17.9275,17.9275,384,0
2017-11-06,17.9,17.9,17.8981,17.8981,1391,0
2017-11-07,17.89,17.89,17.805,17.805,385,0
2017-11-08,17.8499,17.8499,17.8499,17.8499,215,0
2017-11-09,17.72,17.72,17.6,17.6,1916,0
2017-11-10,17.65,17.65,17.65,17.65,617,0
