Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.457,20.457,20.457,20.457,500,0
2005-02-28,20.756,20.756,20.756,20.756,226,0
2005-03-01,20.766,20.766,20.37,20.37,2582,0
2005-03-02,20.662,20.662,20.662,20.662,226,0
2005-03-03,20.37,20.414,20.37,20.414,2283,0
2005-03-04,20.431,20.431,20.414,20.414,459,0
2005-03-07,20.414,20.422,20.414,20.422,650,0
2005-03-08,20.493,20.493,20.422,20.422,772,0
2005-03-09,20.501,20.501,20.501,20.501,226,0
2005-03-10,20.501,20.501,20.37,20.37,1614,0
2005-03-11,20.342,20.501,20.342,20.501,2375,0
2005-03-14,20.554,21.19,20.466,21.19,4063,0
2005-03-15,21.165,21.428,21.165,21.428,2661,0
2005-03-16,21.428,21.517,21.428,21.517,1128,0
2005-03-17,20.793,21.509,20.706,20.706,2150,0
2005-03-18,20.636,21.562,20.636,21.562,410,0
2005-03-21,21.182,21.182,21.182,21.182,120,0
2005-03-22,20.766,21.209,20.766,20.766,2856,0
2005-03-23,20.572,20.609,20.545,20.554,1555,0
2005-03-24,20.591,20.775,20.591,20.775,1248,0
2005-03-29,20.766,20.775,20.627,20.756,3258,0
2005-03-30,20.591,21.024,20.591,20.591,963,0
2005-04-01,20.545,20.987,20.545,20.987,905,0
2005-04-04,20.766,20.766,20.766,20.766,1645,0
2005-04-05,20.766,20.766,20.591,20.591,1051,0
2005-04-06,20.591,20.591,20.545,20.545,970,0
2005-04-07,20.554,21.015,20.545,20.545,1489,0
2005-04-08,20.545,20.996,20.545,20.996,1804,0
2005-04-11,21.024,21.032,20.6,21.032,647,0
2005-04-12,20.766,20.766,20.323,20.448,12290,0
2005-04-13,20.73,21.032,20.715,20.715,733,0
2005-04-14,21.19,21.19,21.19,21.19,226,0
2005-04-15,20.801,20.801,20.414,20.414,2493,0
2005-04-18,20.323,20.323,20.323,20.323,343,0
2005-04-19,20.342,20.342,20.342,20.342,120,0
2005-04-22,20.972,20.972,20.972,20.972,129,0
2005-04-25,20.37,20.37,20.323,20.323,1698,0
2005-04-26,20.431,20.431,20.323,20.323,848,0
2005-04-27,20.881,20.881,20.535,20.535,572,0
2005-04-28,20.323,20.323,20.323,20.323,226,0
2005-04-29,20.323,20.457,19.538,20.017,13842,0
2005-05-02,20.111,20.545,19.493,19.838,6028,0
2005-05-03,19.9,20.738,19.9,20.103,5760,0
2005-05-04,20.086,20.103,20.086,20.103,5118,0
2005-05-05,20.103,20.103,19.847,19.847,2582,0
2005-05-06,20.017,20.017,19.796,19.973,1287,0
2005-05-09,19.847,19.909,19.847,19.847,343,0
2005-05-10,19.538,19.538,19.222,19.222,4980,0
2005-05-11,19.52,19.52,18.796,19.14,14664,0
2005-05-12,19.222,19.222,18.796,18.796,605,0
2005-05-13,18.335,18.335,15.992,16.728,23905,0
2005-05-16,16.744,18.116,16.744,17.895,6561,0
2005-05-17,18.116,18.556,18.116,18.249,16869,0
2005-05-18,18.335,18.513,17.895,17.938,4954,0
2005-05-19,18.116,18.148,17.938,18.116,3894,0
2005-05-20,18.425,18.469,17.983,17.983,5975,0
2005-05-23,18.381,18.381,18.116,18.116,2648,0
2005-05-24,18.425,18.425,18.212,18.212,905,0
2005-05-25,18.157,18.381,18.116,18.212,2965,0
2005-05-26,18.381,18.381,18.381,18.381,792,0
2005-05-27,18.381,18.4,18.381,18.4,2829,0
2005-05-31,18.116,18.116,17.895,18.116,1654,0
2005-06-01,18.116,18.116,18.116,18.116,6702,0
2005-06-03,18.822,19.265,18.822,19.212,2282,0
2005-06-06,18.822,19.715,18.822,19.706,1183,0
2005-06-07,20.148,20.554,19.661,20.501,1610,0
2005-06-08,19.813,20.103,19.796,19.813,1471,0
2005-06-09,19.828,19.828,19.697,19.697,633,0
2005-06-10,19.796,19.796,19.796,19.796,226,0
2005-06-13,20.315,20.315,20.315,20.315,172,0
2005-06-14,19.425,19.761,19.425,19.761,506,0
2005-06-15,19.661,19.661,19.661,19.661,1594,0
2005-06-17,19.742,19.751,19.742,19.751,2715,0
2005-06-20,19.751,19.751,19.097,19.097,1323,0
2005-06-21,19.176,19.176,19.176,19.176,4074,0
2005-06-22,19.441,19.761,19.441,19.761,6524,0
2005-06-23,19.397,20.194,19.193,19.212,4299,0
2005-06-24,19.379,20.323,19,19.203,21064,0
2005-06-27,19.796,19.796,19.441,19.441,692,0
2005-06-28,19.441,19.787,19.037,19.106,8303,0
2005-06-29,19.291,19.618,19.106,19.106,5721,0
2005-06-30,19.636,19.636,19.045,19.045,7584,0
2005-07-01,19.434,19.441,19.212,19.212,2623,0
2005-07-05,19.265,19.566,19.265,19.566,384,0
2005-07-06,19.265,19.353,19.265,19.353,1471,0
2005-07-07,19.796,19.796,19.796,19.796,252,0
2005-07-08,19.796,19.796,19.796,19.796,907,0
2005-07-12,19.379,19.379,19.265,19.353,1248,0
2005-07-13,19.353,19.353,19.345,19.345,449,0
2005-07-14,19.193,19.193,19.114,19.114,374,0
2005-07-15,18.778,18.964,18.778,18.778,1020,0
2005-07-18,18.752,19.212,17.77,19.212,4917,0
2005-07-19,18.556,18.937,17.878,18.717,5226,0
2005-07-20,18.656,19.345,18.212,19.13,7809,0
2005-07-21,18.513,18.743,18.327,18.735,1869,0
2005-07-22,18.592,19.255,18.538,18.937,4132,0
2005-07-26,19.212,19.212,18.884,18.973,2040,0
2005-07-27,18.99,19.345,18.601,18.822,6040,0
2005-07-28,18.672,18.796,18.647,18.647,449,0
2005-07-29,18.805,18.99,18.805,18.99,1358,0
2005-08-01,19.273,19.371,17.684,18.099,13981,0
2005-08-02,18.167,18.927,18.167,18.927,12589,0
2005-08-03,18.909,19.247,18.909,19.14,8127,0
2005-08-04,18.832,18.832,17.991,17.991,2040,0
2005-08-05,18.047,18.293,18.037,18.293,1088,0
2005-08-08,18.074,18.538,18.074,18.538,1018,0
2005-08-09,18.195,18.195,18.195,18.195,570,0
2005-08-10,18.538,18.629,18.125,18.629,6337,0
2005-08-11,18.099,18.638,18.099,18.638,1471,0
2005-08-12,18.681,19.088,18.681,18.909,4255,0
2005-08-15,18.822,19.425,18.822,19.425,4579,0
2005-08-16,19.441,19.954,19,19.954,3337,0
2005-08-17,19.954,20.448,19.909,20.448,6621,0
2005-08-18,20.323,20.431,20.323,20.431,792,0
2005-08-19,20.448,20.448,20.323,20.448,6481,0
2005-08-22,20.323,20.448,20.323,20.323,7219,0
2005-08-23,20.323,20.448,20.323,20.448,366,0
2005-08-24,20.323,20.323,20.323,20.323,120,0
2005-08-25,20.323,20.323,20.323,20.323,226,0
2005-08-26,20.431,20.431,20.431,20.431,226,0
2005-08-29,20.323,20.342,20.254,20.254,449,0
2005-08-30,20.323,20.342,20.103,20.323,6225,0
2005-08-31,19.787,19.864,19.787,19.864,257,0
2005-09-01,20.323,20.414,19.883,20.323,1891,0
2005-09-02,19.46,19.46,19.46,19.46,130,0
2005-09-06,19.441,19.883,18.327,18.353,5615,0
2005-09-07,18.417,18.529,18.417,18.529,1024,0
2005-09-08,18.221,18.84,18.221,18.556,1647,0
2005-09-09,18.77,18.876,18.77,18.876,895,0
2005-09-12,18.513,18.556,18.425,18.425,1605,0
2005-09-13,18.4,18.4,18.116,18.116,497,0
2005-09-14,18.116,18.133,17.938,18.133,4593,0
2005-09-15,18.805,18.805,18.805,18.805,417,0
2005-09-16,18.231,18.32,17.895,18.203,4543,0
2005-09-19,18.195,18.195,17.77,17.77,779,0
2005-09-20,17.796,17.796,17.675,17.788,1471,0
2005-09-21,17.788,17.806,17.63,17.806,8415,0
2005-09-23,17.684,17.895,17.54,17.895,1507,0
2005-09-26,18.133,18.133,17.269,17.675,7601,0
2005-09-27,17.675,17.975,17.666,17.975,4083,0
2005-09-28,17.938,17.938,17.938,17.938,570,0
2005-09-29,17.684,17.684,17.603,17.603,1034,0
2005-09-30,17.675,17.675,17.365,17.373,4597,0
2005-10-03,17.373,17.373,17.373,17.373,226,0
2005-10-05,17.233,17.54,17.233,17.54,1568,0
2005-10-06,17.54,18.157,17.54,18.157,2736,0
2005-10-07,19.282,19.282,18.443,19.027,3961,0
2005-10-10,17.603,18.486,17.594,17.594,5849,0
2005-10-11,17.719,18.312,17.719,18.083,1603,0
2005-10-12,18.083,18.083,18.083,18.083,226,0
2005-10-13,18.335,18.335,17.347,17.54,1889,0
2005-10-14,17.497,17.675,17.454,17.497,917,0
2005-10-17,17.585,17.585,16.817,16.817,1319,0
2005-10-18,17.011,17.365,17.011,17.356,1065,0
2005-10-19,17.011,17.399,16.674,17.277,4121,0
2005-10-20,17.02,17.851,17.011,17.011,8697,0
2005-10-21,17.761,17.761,16.791,16.791,792,0
2005-10-26,16.86,17.745,16.86,17.454,792,0
2005-10-27,17.895,18.107,17.895,18.028,942,0
2005-10-31,17.454,17.454,17.454,17.454,409,0
2005-11-01,18.107,18.556,18.107,18.116,5416,0
2005-11-02,18.547,19.222,18.547,19.222,5725,0
2005-11-03,19.009,19.441,19,19,3705,0
2005-11-04,18.743,18.743,18.735,18.735,237,0
2005-11-07,19.434,19.441,18.805,19.441,1056,0
2005-11-09,18.901,18.901,18.901,18.901,343,0
2005-11-11,18.909,19.158,18.76,19.158,2330,0
2005-11-14,19.158,19.265,19.158,19.265,257,0
2005-11-16,18.425,18.425,17.921,18.203,1727,0
2005-11-18,19.425,19.425,17.999,18.778,1080,0
2005-11-21,18.556,19,17.929,18.116,11232,0
2005-11-22,18.116,18.116,17.497,17.842,3873,0
2005-11-23,17.365,17.895,17.365,17.895,2837,0
2005-11-25,17.895,17.895,17.895,17.895,891,0
2005-11-28,17.895,17.895,17.895,17.895,343,0
2005-11-29,18.638,18.665,17.991,18.611,1638,0
2005-11-30,18.583,18.583,18.167,18.167,1690,0
2005-12-01,18.629,18.629,18.629,18.629,162,0
2005-12-02,18.249,18.335,18.249,18.335,810,0
2005-12-05,18.116,18.116,18.116,18.116,343,0
2005-12-06,18.116,18.116,18.116,18.116,343,0
2005-12-07,18.028,18.116,18.028,18.116,437,0
2005-12-08,18.028,18.028,17.497,17.594,1886,0
2005-12-09,17.666,17.666,17.409,17.409,1944,0
2005-12-12,17.295,17.675,17.295,17.675,1128,0
2005-12-13,17.454,17.621,17.319,17.621,878,0
2005-12-14,17.64,17.675,17.64,17.675,1811,0
2005-12-15,17.319,17.373,17.277,17.277,5541,0
2005-12-19,17.233,17.675,17.233,17.675,1921,0
2005-12-20,17.675,17.675,17.675,17.675,343,0
2005-12-21,17.233,17.435,17.233,17.435,792,0
2005-12-22,17.657,17.657,17.399,17.399,570,0
2005-12-27,17.252,17.311,17.252,17.311,792,0
2005-12-28,17.647,17.675,17.463,17.666,2530,0
2005-12-29,17.666,17.842,17.233,17.233,2513,0
2006-01-03,17.319,17.319,17.243,17.243,343,0
2006-01-04,17.365,17.365,17.365,17.365,123,0
2006-01-09,17.365,17.365,17.277,17.277,570,0
2006-01-10,17.454,17.454,17.233,17.233,508,0
2006-01-11,17.233,19,17.233,19,7999,0
2006-01-12,18.778,19.441,18.778,19.222,19575,0
2006-01-13,19.222,19.502,19.222,19.265,6150,0
2006-01-17,19.441,19.441,19.222,19.222,3284,0
2006-01-18,19.441,19.661,19.441,19.661,1330,0
2006-01-19,19.441,19.441,19.247,19.247,801,0
2006-01-25,19.661,19.661,19.661,19.661,449,0
2006-01-26,19.282,19.441,19.282,19.441,3051,0
2006-01-27,19.441,19.441,19.441,19.441,2376,0
2006-01-30,19.441,19.441,19.425,19.434,901,0
2006-01-31,19.434,19.434,19.389,19.389,343,0
2006-02-01,19.636,19.636,19.636,19.636,138,0
2006-02-02,20.01,20.01,20.01,20.01,222,0
2006-02-03,19.661,20.148,19.661,19.661,5942,0
2006-02-07,19.661,19.661,19.661,19.661,449,0
2006-02-08,19.309,19.52,19.309,19.483,2604,0
2006-02-09,19.828,19.828,19.591,19.591,837,0
2006-02-10,19.813,19.838,19.627,19.838,2512,0
2006-02-13,19.733,19.733,19.733,19.733,1128,0
2006-02-14,19.618,19.828,19.618,19.733,1815,0
2006-02-15,19.733,19.828,19.733,19.828,837,0
2006-02-16,19.733,19.733,19.733,19.733,1128,0
2006-02-17,19.733,19.883,19.733,19.796,915,0
2006-02-22,19.6,19.6,19.6,19.6,120,0
2006-02-27,19.451,19.451,19.451,19.451,120,0
2006-03-01,20.139,20.139,19.883,19.883,530,0
2006-03-02,19.512,19.512,19.483,19.483,793,0
2006-03-03,19.53,19.53,19.53,19.53,647,0
2006-03-06,19.645,19.645,19.645,19.645,247,0
2006-03-07,19.53,19.53,18.787,18.787,5320,0
2006-03-09,17.938,18.249,17.895,17.895,3203,0
2006-03-10,17.77,18.335,17.77,18.335,905,0
2006-03-15,17.78,17.851,17.78,17.851,343,0
2006-03-16,17.745,17.745,17.745,17.745,120,0
2006-03-17,18.065,18.074,18.065,18.074,602,0
2006-03-21,18.074,18.074,18.074,18.074,1723,0
2006-03-22,18.469,18.469,18.469,18.469,792,0
2006-03-23,18.133,18.133,18.133,18.133,120,0
2006-03-27,18.478,18.478,18.478,18.478,120,0
2006-03-28,18.434,18.505,18.14,18.505,1102,0
2006-03-29,18.513,18.513,18.513,18.513,226,0
2006-03-31,18.513,18.513,18.513,18.513,226,0
2006-04-03,18.522,18.522,18.203,18.203,1096,0
2006-04-04,18.065,18.425,18.065,18.231,1698,0
2006-04-05,18.125,18.752,17.851,17.938,3171,0
2006-04-06,18.14,18.14,17.895,17.956,10933,0
2006-04-10,18.116,18.327,18.107,18.107,1018,0
2006-04-11,18.425,18.522,18.425,18.522,385,0
2006-04-13,17.983,18.538,17.983,18.381,449,0
2006-04-17,19.071,19.071,18.513,18.513,343,0
2006-04-18,18.556,19.088,18.249,18.752,2489,0
2006-04-20,19.13,19.13,18.99,18.99,449,0
2006-04-21,18.277,18.277,18.277,18.277,343,0
2006-04-24,18.185,18.185,17.859,17.859,1248,0
2006-04-25,17.895,17.999,17.895,17.895,5150,0
2006-04-26,18.461,18.461,17.895,17.895,2672,0
2006-04-27,17.895,17.938,17.895,17.904,2263,0
2006-04-28,17.983,18.116,17.806,17.806,963,0
2006-05-01,18.083,18.083,17.938,18.028,2381,0
2006-05-02,18.133,18.267,17.921,18.116,4016,0
2006-05-03,17.921,18.116,17.295,17.956,4865,0
2006-05-04,17.975,18.116,17.975,18.116,1168,0
2006-05-05,17.505,18.116,17.505,18.116,416,0
2006-05-08,17.63,18.203,17.63,18.203,849,0
2006-05-09,17.895,17.895,17.463,17.472,2320,0
2006-05-12,17.666,17.666,17.454,17.454,625,0
2006-05-15,17.319,17.365,17.319,17.365,1352,0
2006-05-16,17.356,18.037,17.319,18.037,622,0
2006-05-17,18.116,18.116,18.116,18.116,131,0
2006-05-19,18.107,18.672,17.409,17.409,9328,0
2006-05-22,18.116,18.362,18.116,18.362,966,0
2006-05-23,18.629,18.99,18.133,18.99,1806,0
2006-05-24,19.148,19.148,17.719,17.921,2779,0
2006-05-25,17.929,18.513,17.921,18.486,2263,0
2006-05-26,18.176,18.176,17.966,17.983,680,0
2006-05-31,17.77,18.116,17.603,18.116,2031,0
2006-06-01,17.895,18.203,17.851,18.203,1122,0
2006-06-06,18.203,18.203,18.203,18.203,1128,0
2006-06-07,18.538,18.556,18.538,18.556,567,0
2006-06-08,18.099,18.099,18.099,18.099,120,0
2006-06-12,18.099,18.195,18.099,18.195,408,0
2006-06-14,18.148,18.148,18.148,18.148,679,0
2006-06-15,18.116,18.116,17.675,17.675,1755,0
2006-06-19,17.878,18.39,17.869,18.39,1714,0
2006-06-23,17.693,17.693,17.693,17.693,226,0
2006-06-26,17.895,18.327,17.895,18.327,2489,0
2006-06-27,17.823,17.823,17.78,17.78,1018,0
2006-06-28,17.63,17.657,17.621,17.657,1019,0
2006-06-29,18.099,18.099,18.099,18.099,570,0
2006-07-03,17.693,18.231,17.693,18.231,589,0
2006-07-05,17.693,17.693,17.693,17.693,202,0
2006-07-07,17.806,17.806,17.806,17.806,449,0
2006-07-10,17.693,17.693,17.693,17.693,134,0
2006-07-11,17.693,17.693,17.693,17.693,373,0
2006-07-12,17.675,17.675,17.514,17.514,2008,0
2006-07-13,17.514,17.514,17.319,17.319,2432,0
2006-07-14,17.454,17.454,17.454,17.454,226,0
2006-07-17,17.454,17.621,17.295,17.295,1301,0
2006-07-18,17.233,17.233,17.072,17.072,1248,0
2006-07-19,17.233,17.576,17.233,17.576,343,0
2006-07-20,17.168,17.168,17.168,17.168,570,0
2006-07-21,17.065,17.065,17.065,17.065,226,0
2006-07-24,16.984,16.984,16.984,16.984,1047,0
2006-07-26,16.923,17.621,16.916,17.621,1708,0
2006-07-27,17.621,17.621,17.454,17.454,385,0
2006-07-28,17.454,17.463,17.454,17.463,488,0
2006-07-31,17.522,17.675,17.463,17.532,3471,0
2006-08-01,17.675,17.675,17.675,17.675,296,0
2006-08-02,17.522,17.675,17.522,17.675,376,0
2006-08-04,17.454,17.454,17.454,17.454,179,0
2006-08-07,17.373,17.373,17.373,17.373,120,0
2006-08-08,17.365,17.365,17.365,17.365,293,0
2006-08-10,17.409,17.409,17.409,17.409,226,0
2006-08-11,17.54,17.54,17.54,17.54,120,0
2006-08-14,17.497,17.675,17.497,17.675,2592,0
2006-08-16,17.365,17.675,17.365,17.675,8526,0
2006-08-17,17.243,17.613,17.243,17.613,719,0
2006-08-21,17.295,17.295,17.1,17.1,1248,0
2006-08-23,17.675,17.675,17.675,17.675,570,0
2006-08-24,17.277,17.277,17.277,17.277,166,0
2006-08-25,17.277,17.454,17.056,17.233,5010,0
2006-08-28,17.277,17.277,17.277,17.277,374,0
2006-08-29,17.1,17.233,17.1,17.233,2128,0
2006-08-30,17.233,17.233,17.233,17.233,449,0
2006-09-01,17.675,17.675,17.675,17.675,125,0
2006-09-05,17.142,17.142,16.975,16.975,1301,0
2006-09-06,17.029,17.029,17.029,17.029,120,0
2006-09-08,17.319,17.329,17.319,17.329,226,0
2006-09-12,17.029,17.029,17.029,17.029,226,0
2006-09-13,17.029,17.029,16.923,16.923,965,0
2006-09-14,17.337,17.337,16.931,17.252,1499,0
2006-09-15,17.233,17.233,17.233,17.233,120,0
2006-09-18,17.142,17.142,17.065,17.065,2603,0
2006-09-19,17.072,17.072,17.056,17.056,343,0
2006-09-20,17.065,17.065,17.065,17.065,329,0
2006-09-21,17.427,17.427,17.427,17.427,280,0
2006-09-22,17.072,17.072,17.056,17.056,1583,0
2006-09-25,17.056,17.463,16.916,16.916,4427,0
2006-09-26,17.214,17.214,17.195,17.195,280,0
2006-09-27,17.295,17.295,17.295,17.295,570,0
2006-09-28,17.233,17.233,17.233,17.233,767,0
2006-09-29,17.418,17.418,17.418,17.418,1128,0
2006-10-02,17.463,17.657,17.454,17.64,1628,0
2006-10-04,17.454,17.895,17.287,17.64,2139,0
2006-10-06,18.018,18.556,17.983,18.556,5039,0
2006-10-09,17.983,17.983,17.966,17.966,520,0
2006-10-10,17.975,17.975,17.975,17.975,120,0
2006-10-11,18.434,18.556,18.434,18.556,1421,0
2006-10-12,19.079,19.079,18.335,18.443,2021,0
2006-10-13,17.895,17.895,17.319,17.319,1018,0
2006-10-16,17.806,17.851,17.497,17.497,14958,0
2006-10-17,17.178,17.851,17.011,17.832,13948,0
2006-10-19,17.832,17.832,17.832,17.832,449,0
2006-10-23,17.832,17.842,17.02,17.02,1583,0
2006-10-25,17.168,17.295,17.039,17.039,1128,0
2006-10-27,17.168,17.168,17.168,17.168,226,0
2006-10-30,17.252,17.287,17.195,17.195,343,0
2006-11-01,17.373,17.549,16.957,17.295,1045,0
2006-11-02,16.975,17.851,16.975,17.806,6977,0
2006-11-03,17.851,17.851,17.851,17.851,221,0
2006-11-06,17.454,17.454,17.277,17.277,729,0
2006-11-07,17.54,17.54,17.011,17.011,1128,0
2006-11-08,17.233,17.233,17.233,17.233,120,0
2006-11-09,17.277,17.277,17.277,17.277,120,0
2006-11-10,17.233,17.832,17.233,17.832,449,0
2006-11-13,17.233,17.243,17.233,17.243,226,0
2006-11-16,17.675,17.806,17.675,17.675,3961,0
2006-11-21,17.832,17.851,17.832,17.851,1477,0
2006-11-29,17.851,17.851,17.851,17.851,343,0
2006-11-30,17.895,17.938,17.895,17.938,792,0
2006-12-01,17.675,17.675,17.675,17.675,650,0
2006-12-04,17.675,17.675,17.675,17.675,506,0
2006-12-05,17.675,17.675,17.304,17.304,2867,0
2006-12-06,17.304,17.304,17.304,17.304,123,0
2006-12-07,17.304,17.64,17.233,17.454,4092,0
2006-12-08,17.233,17.233,17.1,17.117,834,0
2006-12-11,17.233,17.233,16.809,17.117,8311,0
2006-12-12,17.205,17.399,17.205,17.319,3011,0
2006-12-13,17.056,17.205,17.056,17.205,2603,0
2006-12-14,17.454,17.559,17.445,17.514,3057,0
2006-12-18,17.277,17.277,17.277,17.277,879,0
2006-12-19,17.54,17.54,17.295,17.409,2715,0
2006-12-20,17.277,17.311,17.277,17.277,3343,0
2006-12-21,17.39,17.647,17.39,17.603,3513,0
2006-12-22,17.479,17.479,17.409,17.409,1583,0
2006-12-26,17.647,17.647,17.647,17.647,679,0
2006-12-28,17.409,17.409,17.409,17.409,1583,0
2006-12-29,17.409,17.409,17.409,17.409,120,0
2007-01-03,17.409,17.418,17.409,17.409,4980,0
2007-01-04,17.63,17.63,17.585,17.585,11655,0
2007-01-05,17.585,17.585,17.409,17.409,5334,0
2007-01-08,17.311,17.311,17.311,17.311,120,0
2007-01-09,17.675,17.675,17.304,17.365,4894,0
2007-01-10,17.64,17.647,17.409,17.454,3420,0
2007-01-11,17.497,17.613,17.497,17.522,905,0
2007-01-12,17.409,17.64,17.409,17.585,7768,0
2007-01-16,17.647,17.647,17.64,17.64,506,0
2007-01-17,17.418,17.445,17.418,17.445,449,0
2007-01-18,17.435,17.445,17.418,17.418,579,0
2007-01-19,17.549,17.568,17.549,17.568,2706,0
2007-01-22,17.675,17.675,17.445,17.445,1541,0
2007-01-23,17.409,17.427,17.409,17.427,1248,0
2007-01-24,17.418,17.418,17.277,17.409,1981,0
2007-01-25,17.576,17.585,17.418,17.418,3114,0
2007-01-26,17.435,17.63,17.418,17.418,792,0
2007-01-29,17.647,17.675,17.647,17.675,558,0
2007-01-31,17.675,17.675,17.675,17.675,1897,0
2007-02-01,17.418,17.675,17.418,17.675,4257,0
2007-02-02,17.54,17.77,17.54,17.684,3390,0
2007-02-05,17.549,17.585,17.549,17.585,1018,0
2007-02-06,17.568,17.675,17.568,17.675,2040,0
2007-02-07,17.418,17.851,17.418,17.532,6585,0
2007-02-08,17.621,17.621,17.427,17.427,963,0
2007-02-09,17.647,17.647,17.522,17.522,1248,0
2007-02-13,17.427,17.532,17.427,17.532,860,0
2007-02-14,17.445,17.487,17.418,17.487,4894,0
2007-02-15,17.497,17.497,17.497,17.497,2811,0
2007-02-16,17.497,17.497,17.445,17.487,2414,0
2007-02-20,17.463,17.472,17.463,17.472,226,0
2007-02-21,17.445,17.472,17.277,17.295,8905,0
2007-02-22,17.295,17.295,17.295,17.295,120,0
2007-02-23,17.319,17.487,17.295,17.319,2737,0
2007-02-26,17.54,17.54,17.418,17.418,449,0
2007-02-27,17.409,17.409,17.295,17.295,2502,0
2007-02-28,17.585,17.585,17.585,17.585,2263,0
2007-03-01,17.295,17.295,17.295,17.295,342,0
2007-03-02,17.647,17.647,17.445,17.454,792,0
2007-03-05,17.319,17.319,17.295,17.319,448,0
2007-03-06,17.295,17.365,17.295,17.295,2515,0
2007-03-07,17.295,17.319,17.295,17.295,3427,0
2007-03-08,17.295,17.365,17.295,17.295,1117,0
2007-03-09,17.365,17.454,17.356,17.454,449,0
2007-03-12,17.454,17.63,17.454,17.463,12337,0
2007-03-13,17.329,17.329,17.329,17.329,120,0
2007-03-14,17.427,17.427,17.319,17.319,231,0
2007-03-15,17.319,17.319,17.319,17.319,120,0
2007-03-19,17.319,17.409,17.319,17.319,623,0
2007-03-20,17.454,17.454,17.319,17.319,963,0
2007-03-21,17.319,17.445,17.319,17.319,7977,0
2007-03-23,17.454,17.647,17.445,17.505,3736,0
2007-03-26,17.319,17.39,17.319,17.319,2774,0
2007-03-27,17.319,17.319,17.319,17.319,825,0
2007-03-28,17.319,17.38,17.319,17.319,2689,0
2007-03-29,17.356,17.497,17.356,17.497,388,0
2007-04-02,17.54,17.54,17.54,17.54,226,0
2007-04-03,17.319,17.337,17.319,17.337,1533,0
2007-04-04,17.337,17.337,17.319,17.319,448,0
2007-04-05,17.329,17.329,17.329,17.329,226,0
2007-04-09,17.319,17.319,17.319,17.319,645,0
2007-04-10,17.329,17.435,17.319,17.319,2434,0
2007-04-11,17.365,17.365,17.319,17.319,226,0
2007-04-12,17.497,17.497,17.319,17.409,4640,0
2007-04-13,17.409,17.54,17.356,17.356,14032,0
2007-04-16,17.319,17.329,17.319,17.329,905,0
2007-04-17,17.54,17.54,17.409,17.522,1002,0
2007-04-18,17.337,17.337,17.319,17.319,365,0
2007-04-19,17.319,17.319,17.319,17.319,1764,0
2007-04-23,17.435,17.445,17.319,17.319,1248,0
2007-04-24,17.337,17.356,17.319,17.319,1299,0
2007-04-25,17.319,17.39,17.319,17.39,679,0
2007-04-26,17.409,17.472,17.319,17.356,2441,0
2007-04-27,17.319,17.319,17.319,17.319,226,0
2007-04-30,17.319,17.319,17.319,17.319,449,0
2007-05-01,17.319,17.418,17.319,17.347,5281,0
2007-05-02,17.472,17.479,17.319,17.329,5998,0
2007-05-03,17.409,17.409,17.319,17.319,2025,0
2007-05-07,17.319,17.329,17.319,17.329,2184,0
2007-05-08,17.329,17.399,17.319,17.399,2485,0
2007-05-10,17.319,17.373,17.319,17.373,905,0
2007-05-11,17.319,17.319,17.319,17.319,1885,0
2007-05-14,17.319,17.319,17.319,17.319,2942,0
2007-05-15,17.319,17.356,17.319,17.319,1570,0
2007-05-16,17.319,17.319,17.319,17.319,1248,0
2007-05-17,17.319,17.319,17.319,17.319,961,0
2007-05-18,17.319,17.365,17.319,17.329,2058,0
2007-05-21,17.356,17.356,17.319,17.319,2251,0
2007-05-22,17.319,17.319,17.319,17.319,1010,0
2007-05-23,17.319,17.319,17.319,17.319,2150,0
2007-05-24,17.319,17.319,17.319,17.319,2603,0
2007-05-29,17.356,17.356,17.356,17.356,120,0
2007-05-30,17.319,17.38,17.319,17.365,2509,0
2007-05-31,17.365,17.409,17.319,17.319,2581,0
2007-06-01,17.319,17.365,17.319,17.356,2514,0
2007-06-04,17.319,17.319,17.319,17.319,449,0
2007-06-05,17.319,17.319,17.319,17.319,449,0
2007-06-06,17.319,17.319,17.319,17.319,2389,0
2007-06-08,17.319,17.356,17.319,17.356,1941,0
2007-06-11,17.319,17.365,17.319,17.319,1018,0
2007-06-12,17.319,17.356,17.319,17.356,2942,0
2007-06-13,17.319,17.399,17.319,17.399,6224,0
2007-06-14,17.329,17.454,17.319,17.329,6260,0
2007-06-15,17.497,17.576,17.109,17.109,76252,0
2007-06-18,17.187,17.187,17.187,17.187,398,0
2007-06-19,16.809,16.993,16.8,16.906,2412,0
2007-06-20,16.791,16.809,16.781,16.781,2275,0
2007-06-21,16.427,16.543,15.112,15.244,110920,0
2007-06-22,15.882,15.882,15.332,15.431,23424,0
2007-06-25,15.466,15.748,15.383,15.466,12900,0
2007-06-26,15.473,15.482,14.741,14.883,15554,0
2007-06-27,15.048,15.449,14.8,15.173,16192,0
2007-06-28,15.27,15.383,15.199,15.383,5154,0
2007-06-29,15.677,16.056,15.374,16.056,5766,0
2007-07-02,16.261,16.261,15.909,15.992,1245,0
2007-07-03,15.992,15.992,15.992,15.992,679,0
2007-07-05,15.909,16.234,15.909,16.13,4084,0
2007-07-06,15.992,16,15.909,15.909,1038,0
2007-07-09,16,16,15.836,15.872,2040,0
2007-07-10,15.95,16.102,15.95,16.102,806,0
2007-07-11,15.975,15.975,15.909,15.909,570,0
2007-07-12,15.992,16.048,15.992,15.992,1449,0
2007-07-13,15.95,15.95,15.909,15.909,6449,0
2007-07-16,15.918,15.918,15.918,15.918,449,0
2007-07-17,15.918,16.01,15.909,16.01,1698,0
2007-07-18,15.992,16.038,15.992,16.029,3282,0
2007-07-19,16.12,16.12,15.992,15.992,343,0
2007-07-20,15.992,16.146,15.992,16.146,792,0
2007-07-23,16.075,16.075,15.992,15.992,1130,0
2007-07-24,15.909,16.13,15.909,16.066,2195,0
2007-07-25,16.13,16.13,16.13,16.13,1128,0
2007-07-27,16.13,16.13,16.075,16.075,851,0
2007-07-30,15.918,15.918,15.909,15.909,827,0
2007-07-31,15.909,15.967,15.909,15.909,2509,0
2007-08-01,15.909,15.909,15.909,15.909,124,0
2007-08-02,16.029,16.347,15.909,16.094,9652,0
2007-08-03,16.056,16.13,16.038,16.13,4286,0
2007-08-07,15.942,15.985,15.942,15.985,343,0
2007-08-08,15.827,15.909,15.827,15.909,878,0
2007-08-09,16,16.102,15.649,15.863,2348,0
2007-08-10,15.79,15.79,15.466,15.466,2040,0
2007-08-14,15.615,15.615,15.615,15.615,120,0
2007-08-15,15.597,15.597,15.466,15.466,570,0
2007-08-16,15.5,16.048,15.473,16,1614,0
2007-08-17,16.084,16.084,15.579,15.597,2434,0
2007-08-20,15.693,16.075,15.685,15.985,1471,0
2007-08-22,15.711,15.73,15.711,15.73,800,0
2007-08-23,15.73,15.73,15.685,15.685,1358,0
2007-08-24,15.827,15.827,15.827,15.827,120,0
2007-08-28,15.605,15.765,15.597,15.765,2034,0
2007-08-29,15.73,15.73,15.73,15.73,120,0
2007-08-30,15.73,15.73,15.64,15.659,1091,0
2007-08-31,15.64,15.64,15.466,15.571,7321,0
2007-09-05,15.563,15.563,15.563,15.563,273,0
2007-09-06,15.473,15.563,15.466,15.51,1934,0
2007-09-07,15.554,15.702,15.554,15.668,1445,0
2007-09-10,15.466,15.466,15.466,15.466,679,0
2007-09-11,15.51,15.51,15.51,15.51,343,0
2007-09-12,15.519,15.765,15.51,15.73,1358,0
2007-09-13,15.854,15.992,15.711,15.711,1698,0
2007-09-14,15.605,15.605,15.527,15.527,824,0
2007-09-18,15.563,15.563,15.51,15.51,2375,0
2007-09-19,15.51,15.587,15.51,15.587,510,0
2007-09-20,15.466,15.466,15.466,15.466,343,0
2007-09-21,15.527,15.527,15.383,15.383,1690,0
2007-09-24,15.466,15.466,15.262,15.304,1128,0
2007-09-25,15.262,15.262,15.262,15.262,343,0
2007-09-26,15.262,15.262,15.262,15.262,343,0
2007-09-27,15.277,15.295,15.277,15.295,226,0
2007-10-01,15.332,15.466,15.332,15.341,2730,0
2007-10-02,15.351,15.351,15.262,15.262,539,0
2007-10-03,15.199,15.244,15.148,15.148,792,0
2007-10-04,15.199,15.244,15.112,15.122,2040,0
2007-10-05,15.058,15.209,15.058,15.209,891,0
2007-10-08,15.702,15.702,15.244,15.677,963,0
2007-10-09,15.632,15.632,15.262,15.287,1128,0
2007-10-10,15.244,15.304,15.244,15.304,458,0
2007-10-11,15.199,15.304,15.199,15.304,577,0
2007-10-12,15.04,15.131,14.883,14.892,1655,0
2007-10-15,14.892,14.892,14.883,14.883,449,0
2007-10-16,14.641,14.641,14.641,14.641,120,0
2007-10-17,14.75,14.75,14.724,14.724,597,0
2007-10-18,14.856,15.366,14.829,15.366,6197,0
2007-10-19,15.357,15.366,15.332,15.357,2353,0
2007-10-22,15.277,15.277,15.199,15.199,570,0
2007-10-23,15.095,15.164,15.095,15.164,727,0
2007-10-24,15.164,15.164,15.021,15.021,1290,0
2007-10-25,15.139,15.332,15.139,15.332,1471,0
2007-10-26,15.148,15.148,15.076,15.076,226,0
2007-10-29,15.332,15.332,15.021,15.021,2956,0
2007-10-30,15.002,15.002,15.002,15.002,226,0
2007-10-31,15.012,15.148,14.759,15.148,3236,0
2007-11-01,15.235,15.235,14.741,14.829,2469,0
2007-11-02,14.952,15.313,14.952,15.104,8070,0
2007-11-06,14.641,15.058,14.641,15.058,817,0
2007-11-07,15.021,15.021,14.846,14.846,226,0
2007-11-09,14.846,14.901,14.707,14.707,1259,0
2007-11-13,14.901,14.901,14.732,14.837,1018,0
2007-11-14,14.659,14.669,14.614,14.614,1412,0
2007-11-15,14.578,14.578,14.45,14.562,2150,0
2007-11-16,14.405,14.405,14.377,14.377,1128,0
2007-11-19,14.377,14.377,14.272,14.272,4007,0
2007-11-20,14.819,14.819,14.386,14.386,3971,0
2007-11-21,14.405,14.641,14.405,14.405,3966,0
2007-11-23,14.405,14.405,14.202,14.202,1597,0
2007-11-26,14.202,14.202,14.202,14.202,120,0
2007-11-27,14.176,14.176,14.176,14.176,625,0
2007-11-28,14.225,14.225,14.184,14.184,449,0
2007-11-30,14.21,14.21,14.184,14.184,226,0
2007-12-03,14.14,14.167,14.14,14.15,1464,0
2007-12-04,14.122,14.122,13.881,13.889,1921,0
2007-12-05,13.927,13.927,13.889,13.889,2150,0
2007-12-06,14.051,14.095,14.006,14.095,3671,0
2007-12-07,13.97,13.97,13.697,13.865,2263,0
2007-12-10,13.763,14.032,13.697,13.744,2705,0
2007-12-11,13.838,13.917,13.618,13.697,6297,0
2007-12-12,13.917,13.917,13.618,13.642,2567,0
2007-12-13,13.706,13.734,13.66,13.734,792,0
2007-12-14,13.618,13.626,13.618,13.626,3137,0
2007-12-17,13.779,13.803,13.779,13.803,848,0
2007-12-18,13.626,13.626,13.618,13.626,1253,0
2007-12-19,13.529,13.529,13.168,13.281,3512,0
2007-12-20,13.298,13.812,13.298,13.476,21013,0
2007-12-21,13.466,13.917,13.326,13.59,32663,0
2007-12-24,13.434,13.434,13.434,13.434,254,0
2007-12-26,13.38,13.66,13.372,13.372,2473,0
2007-12-27,13.253,13.434,12.789,12.813,6847,0
2007-12-28,13.442,13.442,12.902,13.034,3480,0
2007-12-31,12.874,12.874,11.982,12.425,16179,0
2008-01-02,12.53,12.53,12.373,12.373,484,0
2008-01-03,12.539,12.549,12.539,12.549,226,0
2008-01-04,12.115,12.346,12.09,12.346,343,0
2008-01-07,12.09,12.355,12.09,12.355,2455,0
2008-01-08,12.115,12.373,11.93,11.949,3045,0
2008-01-09,12.346,12.346,12.133,12.177,4443,0
2008-01-10,12.346,12.346,12.283,12.327,10899,0
2008-01-11,12.355,12.355,12.355,12.355,2774,0
2008-01-14,12.373,12.373,12.256,12.364,6954,0
2008-01-15,12.373,12.634,12.346,12.634,7822,0
2008-01-16,12.634,12.634,12.309,12.373,8191,0
2008-01-17,12.373,12.443,11.788,11.84,10299,0
2008-01-18,12.151,12.151,11.93,12.09,3905,0
2008-01-22,12.019,12.019,11.717,11.736,8111,0
2008-01-23,11.859,13.034,11.859,11.893,9775,0
2008-01-24,12.373,12.981,12.177,12.213,11106,0
2008-01-25,12.151,12.151,11.93,11.93,15235,0
2008-01-28,11.93,12.019,11.717,12.019,11684,0
2008-01-29,12.09,12.106,11.665,12.106,6090,0
2008-01-30,12.24,12.24,11.876,12.019,4222,0
2008-01-31,11.974,12.549,11.974,12.549,9062,0
2008-02-01,12.23,12.416,12.23,12.416,2073,0
2008-02-04,12.081,12.53,12.081,12.256,3992,0
2008-02-05,12.151,12.53,12.019,12.028,17105,0
2008-02-06,12.327,12.327,12.151,12.151,2788,0
2008-02-07,12.151,12.24,12.019,12.106,2489,0
2008-02-08,12.318,12.53,12.23,12.53,8322,0
2008-02-11,12.399,12.407,12.265,12.265,2488,0
2008-02-12,12.265,12.558,12.24,12.275,2841,0
2008-02-13,12.275,12.549,12.24,12.373,2375,0
2008-02-14,12.373,12.452,12.373,12.373,1261,0
2008-02-15,12.539,13.025,12.539,12.99,5178,0
2008-02-19,12.99,13,12.789,12.846,6062,0
2008-02-20,12.653,12.99,12.593,12.709,1698,0
2008-02-21,13.017,13.017,12.829,12.829,343,0
2008-02-22,12.856,13.132,12.813,13.132,2081,0
2008-02-25,12.864,13.069,12.864,13.069,1076,0
2008-02-26,12.762,12.762,12.754,12.754,226,0
2008-02-28,12.68,13.326,12.68,13.107,16897,0
2008-02-29,12.846,13.697,12.772,13.025,7356,0
2008-03-03,12.902,12.902,12.644,12.68,10642,0
2008-03-04,12.593,12.61,12.373,12.485,12312,0
2008-03-05,12.68,13.132,12.373,12.399,20078,0
2008-03-06,12.601,12.806,12.577,12.577,2473,0
2008-03-10,13.098,13.253,12.91,13.052,2263,0
2008-03-11,13.034,13.043,13.025,13.034,2324,0
2008-03-12,13.034,13.107,12.813,12.813,1989,0
2008-03-13,13.168,13.168,12.634,13.079,4074,0
2008-03-14,13.168,13.168,12.813,13.168,3203,0
2008-03-17,13.034,13.034,13.034,13.034,679,0
2008-03-18,12.709,12.709,12.709,12.709,570,0
2008-03-19,12.822,12.874,12.806,12.813,2984,0
2008-03-20,12.627,13.159,12.373,13.017,1428,0
2008-03-24,13.034,13.034,12.61,13.009,5614,0
2008-03-25,13.009,13.009,12.68,12.68,4980,0
2008-03-26,12.699,12.699,12.699,12.699,120,0
2008-03-27,12.91,12.91,12.91,12.91,283,0
2008-03-28,12.956,12.956,12.956,12.956,226,0
2008-03-31,12.981,12.981,12.981,12.981,449,0
2008-04-01,12.99,12.99,12.874,12.981,633,0
2008-04-02,12.874,12.893,12.735,12.754,3431,0
2008-04-03,12.963,12.99,12.956,12.956,1248,0
2008-04-04,12.963,12.963,12.963,12.963,343,0
2008-04-07,13.116,13.116,12.416,12.434,14030,0
2008-04-08,12.798,12.798,12.662,12.726,2604,0
2008-04-09,12.735,12.789,12.452,12.69,5352,0
2008-04-10,12.78,12.798,12.754,12.798,1471,0
2008-04-11,12.789,12.956,12.452,12.806,2489,0
2008-04-14,12.798,12.798,12.373,12.373,1362,0
2008-04-15,12.568,12.568,12.568,12.568,428,0
2008-04-16,12.399,12.399,12.373,12.399,3938,0
2008-04-17,12.503,12.593,12.503,12.593,570,0
2008-04-18,12.813,12.813,12.813,12.813,226,0
2008-04-21,12.593,12.593,12.503,12.539,1507,0
2008-04-22,12.593,12.593,12.503,12.503,2495,0
2008-04-23,12.549,12.963,12.503,12.503,1224,0
2008-04-24,12.503,12.503,12.503,12.503,1248,0
2008-04-25,13.034,13.034,12.46,12.46,6449,0
2008-04-28,12.754,12.806,12.644,12.644,1589,0
2008-04-29,12.549,12.856,12.373,12.726,4633,0
2008-04-30,12.726,12.726,12.416,12.416,3170,0
2008-05-01,12.726,12.726,12.46,12.46,2642,0
2008-05-02,12.407,12.813,12.407,12.503,6553,0
2008-05-05,12.468,12.539,12.194,12.194,16526,0
2008-05-06,12.028,12.185,11.717,11.736,7921,0
2008-05-07,11.771,11.912,11.771,11.912,679,0
2008-05-08,11.912,12.159,11.85,11.85,1248,0
2008-05-09,11.859,11.921,11.762,11.84,1921,0
2008-05-12,12.063,12.072,11.85,11.903,2843,0
2008-05-13,11.876,12.028,11.7,11.708,1105,0
2008-05-14,11.7,11.806,11.682,11.727,3640,0
2008-05-15,11.868,12.044,11.682,11.912,4850,0
2008-05-16,11.823,12.01,11.708,11.717,1497,0
2008-05-19,11.93,12.115,11.7,11.708,5577,0
2008-05-20,11.708,11.708,11.708,11.708,449,0
2008-05-21,11.868,12.063,11.868,12.063,1202,0
2008-05-22,11.736,11.832,11.665,11.832,5205,0
2008-05-23,11.665,11.796,11.665,11.788,3179,0
2008-05-27,11.762,11.991,11.708,11.991,2407,0
2008-05-28,11.93,12.063,11.568,11.568,2743,0
2008-05-29,11.487,11.93,11.487,11.93,5180,0
2008-05-30,11.622,11.656,11.487,11.487,3615,0
2008-06-02,11.505,11.505,11.505,11.505,449,0
2008-06-03,11.487,11.974,11.487,11.532,3185,0
2008-06-04,11.532,11.912,11.373,11.84,2071,0
2008-06-05,11.746,11.762,11.304,11.427,11851,0
2008-06-06,11.444,11.487,11.295,11.478,1526,0
2008-06-09,11.496,11.84,11.436,11.84,2296,0
2008-06-10,11.487,11.487,11.487,11.487,1195,0
2008-06-11,11.427,11.487,11.399,11.399,3266,0
2008-06-16,11.295,11.295,11.295,11.295,449,0
2008-06-18,11.462,11.462,10.701,10.727,3804,0
2008-06-19,10.853,10.853,10.727,10.727,820,0
2008-06-20,11.233,11.233,11.11,11.11,226,0
2008-06-23,10.888,11.259,10.888,11.259,1979,0
2008-06-24,11.233,11.251,11.195,11.195,1248,0
2008-06-25,11.048,11.195,10.666,10.666,4702,0
2008-06-26,10.64,10.64,10.64,10.64,570,0
2008-06-27,10.65,10.65,10.605,10.605,825,0
2008-06-30,10.605,10.605,9.73,10.589,2144,0
2008-07-01,9.808,10.598,8.8989,8.9073,4219,0
2008-07-02,8.9073,9.4552,8.7843,8.837,5548,0
2008-07-03,8.8722,8.8722,8.3952,8.6339,1585,0
2008-07-07,8.7751,9.721,8.7751,8.837,8743,0
2008-07-08,9.0573,9.2793,9.0573,9.2793,1852,0
2008-07-09,9.428,9.428,9.2793,9.2881,5116,0
2008-07-10,9.2793,10.155,9.2793,10.029,1069,0
2008-07-11,9.783,10.605,8.837,9.1029,15211,0
2008-07-14,9.1029,9.563,8.837,8.846,8026,0
2008-07-15,8.837,8.837,8.2451,8.457,2609,0
2008-07-16,8.2274,8.3155,8.2098,8.3155,2232,0
2008-07-17,8.3155,8.9694,8.3155,8.9694,2834,0
2008-07-18,8.837,10.79,8.837,10.615,3836,0
2008-07-21,10.488,10.488,10.163,10.163,1248,0
2008-07-22,10.163,10.163,9.721,9.73,2375,0
2008-07-23,10.278,10.278,10.27,10.27,681,0
2008-07-24,9.721,9.721,9.2957,9.3232,1510,0
2008-07-25,9.589,11.125,9.589,10.33,3841,0
2008-07-28,9.79,9.817,9.774,9.817,1873,0
2008-07-29,10.251,11.132,9.871,11.132,1896,0
2008-07-30,9.952,9.968,9.952,9.968,2218,0
2008-07-31,9.808,9.853,9.808,9.853,1248,0
2008-08-01,10.463,10.463,9.721,9.721,1852,0
2008-08-04,10.34,10.34,9.721,9.808,3581,0
2008-08-05,9.721,9.897,9.721,9.826,5635,0
2008-08-06,9.853,9.952,9.853,9.944,570,0
2008-08-07,9.853,9.853,9.808,9.808,1441,0
2008-08-08,9.897,10.605,9.897,10.605,4751,0
2008-08-11,9.952,11.02,9.952,10.87,15969,0
2008-08-12,10.87,10.957,10.525,10.525,2826,0
2008-08-13,10.543,10.957,10.543,10.957,2923,0
2008-08-14,10.817,11.048,10.817,11.048,4449,0
2008-08-15,11.048,11.048,10.693,11.048,5589,0
2008-08-18,10.701,11.876,10.701,11.029,5860,0
2008-08-21,10.321,11.118,10.303,10.605,2040,0
2008-08-22,10.605,10.975,10.605,10.975,1471,0
2008-08-25,10.181,10.861,10.181,10.622,6675,0
2008-08-27,10.825,10.825,10.579,10.598,3666,0
2008-08-28,10.215,10.763,10.215,10.754,10253,0
2008-08-29,10.605,10.605,9.871,9.871,9503,0
2008-09-02,9.73,10.488,9.73,9.73,9978,0
2008-09-03,9.58,9.703,9.3232,9.4202,5150,0
2008-09-04,9.2248,9.2248,8.7662,8.837,12724,0
2008-09-05,9.0935,9.4552,8.837,8.837,3743,0
2008-09-08,8.6601,9.0751,8.6601,8.6601,3312,0
2008-09-09,8.7487,8.7487,8.6158,8.6693,1743,0
2008-09-10,8.6158,8.6158,8.4394,8.4746,679,0
2008-09-11,8.4394,8.4394,8.3952,8.3952,1358,0
2008-09-15,8.3952,8.3952,8.0859,8.13,1698,0
2008-09-16,8.0417,9.0137,8.0417,8.0417,8796,0
2008-09-17,8.0592,8.837,8.0592,8.7843,5092,0
2008-09-18,8.837,8.837,8.0417,8.13,5048,0
2008-09-19,8.3952,8.837,8.3952,8.837,4315,0
2008-09-22,8.837,8.837,8.6693,8.6693,1471,0
2008-09-23,9.2522,9.2793,8.837,9.2793,4591,0
2008-09-24,9.2793,9.2793,8.89,8.89,4527,0
2008-09-25,8.837,8.846,8.13,8.4833,2924,0
2008-09-26,8.1389,8.6158,8.1389,8.3952,6579,0
2008-09-29,8.1035,8.1654,8.1035,8.13,1054,0
2008-09-30,8.0592,8.6954,7.9532,8.6954,3054,0
2008-10-01,8.7045,8.722,8.6868,8.6868,1498,0
2008-10-02,8.0681,8.0681,8.0681,8.0681,120,0
2008-10-03,8.9431,8.9431,8.9431,8.9431,1046,0
2008-10-06,8.8279,8.8279,8.6601,8.6601,679,0
2008-10-08,8.2274,8.7487,8.0859,8.7487,1364,0
2008-10-09,8.5803,8.5803,8.5803,8.5803,120,0
2008-10-10,8.3952,8.3952,8.0946,8.13,1811,0
2008-10-13,8.1742,8.1742,8.0859,8.0859,1929,0
2008-10-14,8.3774,8.3774,7.9532,7.9532,4261,0
2008-10-15,7.9532,7.9532,7.4849,7.9179,2686,0
2008-10-16,7.6615,7.9445,7.4849,7.9445,1471,0
2008-10-17,7.3256,7.5556,7.3256,7.3434,1705,0
2008-10-20,7.9354,7.9354,7.7763,7.9179,1517,0
2008-10-21,7.5556,7.8472,7.5468,7.8472,570,0
2008-10-22,7.7059,7.7324,7.7059,7.7324,226,0
2008-10-23,7.529,7.8649,7.5115,7.8649,1375,0
2008-10-27,7.3347,7.3347,7.3347,7.3347,517,0
2008-10-28,7.8207,7.8207,7.5909,7.5909,1044,0
2008-10-29,7.8826,7.9001,7.5996,7.9001,2529,0
2008-10-30,7.4053,7.8915,7.4053,7.8915,2407,0
2008-10-31,7.5115,7.5115,7.5115,7.5115,1498,0
2008-11-03,7.8649,7.9532,7.8649,7.9092,6544,0
2008-11-06,7.538,7.538,7.3791,7.432,1638,0
2008-11-07,7.8559,7.8559,7.3698,7.8383,2263,0
2008-11-10,7.8649,7.8649,7.8649,7.8649,343,0
2008-11-11,7.4582,7.4582,7.3347,7.3347,3045,0
2008-11-12,7.8383,7.8383,7.8383,7.8383,449,0
2008-11-13,7.5203,7.8207,7.3611,7.8207,792,0
2008-11-14,7.7943,7.7943,7.7943,7.7943,120,0
2008-11-18,7.7943,7.8826,7.4228,7.4228,4944,0
2008-11-19,7.4228,7.4228,7.4228,7.4228,449,0
2008-11-20,7.158,7.1668,6.6985,6.8398,3767,0
2008-11-21,6.4245,6.7428,5.6026,6.7428,1358,0
2008-11-26,7.0608,7.0608,7.0608,7.0608,343,0
2008-11-28,5.9562,5.9562,5.9562,5.9562,268,0
2008-12-01,6.1327,6.9725,6.0003,6.0003,5922,0
2008-12-02,6.1858,6.5303,6.1858,6.1948,2202,0
2008-12-03,6.5129,6.5129,6.5129,6.5129,120,0
2008-12-04,6.6895,6.6895,6.018,6.018,1035,0
2008-12-05,5.9915,5.9915,5.9649,5.9649,525,0
2008-12-08,6.0093,6.0093,5.3464,5.4967,8189,0
2008-12-09,5.3024,5.5232,4.7454,5.5232,3298,0
2008-12-10,6.062,6.5129,5.32,5.9649,2318,0
2008-12-11,6.1506,6.1506,5.7439,5.7439,730,0
2008-12-12,5.7439,5.7971,5.3464,5.3906,1753,0
2008-12-15,5.9827,5.9827,4.8603,4.8603,6043,0
2008-12-16,5.6645,5.7352,5.5318,5.5318,1248,0
2008-12-17,5.9827,5.9827,5.9296,5.9296,1080,0
2008-12-18,5.4435,5.9562,5.4435,5.6999,793,0
2008-12-19,5.3554,5.7792,5.32,5.32,1970,0
2008-12-22,5.046,5.6645,5.046,5.2931,3098,0
2008-12-23,5.3024,5.6379,5.3024,5.5318,7689,0
2008-12-24,5.5232,5.9649,5.5232,5.9207,2376,0
2008-12-26,5.753,5.9207,5.7439,5.9207,1018,0
2008-12-29,5.6205,5.9118,5.1521,5.5232,9196,0
2008-12-30,5.7439,5.9031,4.8603,5.5848,7390,0
2008-12-31,5.4258,5.5407,4.8691,5.2931,13582,0
2009-01-02,5.2931,5.5671,5.2931,5.5584,4372,0
2009-01-05,5.841,6.0003,5.841,6.0003,2096,0
2009-01-06,6.0093,6.0093,5.753,5.753,1018,0
2009-01-07,5.9649,5.9649,5.9562,5.9649,679,0
2009-01-08,6.0887,6.5303,5.7439,5.7439,3129,0
2009-01-09,5.7439,5.9649,5.7439,5.9649,615,0
2009-01-13,6.4773,6.6277,6.4773,6.5041,3090,0
2009-01-14,6.1858,7.0696,6.1858,7.0255,14156,0
2009-01-15,6.2032,6.9369,5.6822,5.6822,907,0
2009-01-16,6.1858,6.1858,6.1858,6.1858,120,0
2009-01-20,6.5748,6.5748,6.5748,6.5748,570,0
2009-01-21,5.9649,5.9649,5.7792,5.9649,7791,0
2009-01-22,5.7087,6.9369,5.7087,6.5303,4299,0
2009-01-23,6.0093,6.0093,5.7971,5.7971,226,0
2009-01-27,6.1594,6.1594,6.1594,6.1594,120,0
2009-01-28,6.6806,6.8486,6.3802,6.3889,2566,0
2009-01-29,6.0355,6.0448,5.8325,5.859,1193,0
2009-02-02,6.177,6.1858,5.9915,6.1858,1695,0
2009-02-03,5.9385,6.3713,5.7971,5.7971,1733,0
2009-02-05,6.018,6.1858,5.9915,6.1858,1358,0
2009-02-06,6.3889,6.4067,6.3802,6.4067,1840,0
2009-02-09,6.1858,6.1858,6.1858,6.1858,226,0
2009-02-10,6.4155,6.4155,6.4067,6.4067,1361,0
2009-02-11,6.8221,6.8221,6.3627,6.3627,1018,0
2009-02-12,6.8045,6.8486,6.8045,6.8486,1018,0
2009-02-13,6.6277,6.6277,6.6277,6.6277,833,0
2009-02-17,6.6541,6.6541,6.6541,6.6541,226,0
2009-02-18,6.8132,7.0696,6.398,6.6277,6910,0
2009-02-19,7.0255,7.0255,7.0255,7.0255,5933,0
2009-02-20,6.2653,6.2919,6.2653,6.2919,430,0
2009-02-23,6.1858,6.1858,6.1858,6.1858,320,0
2009-02-24,6.1948,7.0166,6.1858,7.0166,2251,0
2009-02-25,6.9369,6.9369,6.9369,6.9369,120,0
2009-02-26,6.9812,6.9812,6.9812,6.9812,905,0
2009-02-27,6.9369,6.9812,6.9369,6.9812,965,0
2009-03-02,6.9812,6.9812,6.2742,6.2742,2096,0
2009-03-03,6.2742,6.2742,6.2742,6.2742,120,0
2009-03-04,6.2919,6.2919,6.2742,6.2742,1128,0
2009-03-06,6.2742,6.2742,6.2742,6.2742,2115,0
2009-03-09,6.4067,6.4067,6.2742,6.2742,4129,0
2009-03-10,6.4773,6.5218,6.4773,6.5218,905,0
2009-03-11,6.4773,6.4773,6.4773,6.4773,120,0
2009-03-12,6.6188,6.6188,6.6188,6.6188,145,0
2009-03-13,6.7071,6.7071,6.2742,6.3006,3618,0
2009-03-16,6.6455,6.6719,6.6365,6.6719,1018,0
2009-03-17,6.6719,6.6806,6.6719,6.6806,572,0
2009-03-18,6.6719,6.6719,6.6719,6.6719,120,0
2009-03-19,6.6719,6.6719,6.6719,6.6719,251,0
2009-03-20,6.6719,7.0166,6.3006,7.0166,482,0
2009-03-23,7.0166,7.0166,7.0166,7.0166,449,0
2009-03-24,6.2919,6.2919,6.2919,6.2919,120,0
2009-03-27,6.4067,6.4067,6.4067,6.4067,320,0
2009-03-30,6.3184,6.6365,6.2742,6.6365,1225,0
2009-04-01,6.9635,6.9635,6.9635,6.9635,226,0
2009-04-03,6.8221,7.0696,6.8221,6.9989,5182,0
2009-04-06,6.716,6.9458,6.716,6.9458,1524,0
2009-04-07,6.6277,6.7336,6.6277,6.7336,226,0
2009-04-08,6.5833,7.4406,6.5833,6.9725,905,0
2009-04-09,6.7513,6.7513,6.4067,6.4067,2493,0
2009-04-13,6.433,6.4864,6.3627,6.3713,1921,0
2009-04-14,6.548,6.7513,6.2032,6.2032,9634,0
2009-04-15,6.2831,6.3097,6.2389,6.2389,4640,0
2009-04-16,6.2478,6.6985,6.1858,6.1858,1948,0
2009-04-17,6.2566,6.557,6.2125,6.2125,3419,0
2009-04-20,6.221,6.4067,5.9207,6.177,11366,0
2009-04-21,6.0269,6.0974,5.3728,5.3816,11226,0
2009-04-22,5.4611,5.4611,5.3285,5.4435,2041,0
2009-04-23,5.3285,5.3285,4.4627,4.7454,57336,0
2009-04-24,5.0813,5.2668,5.0371,5.2668,4699,0
2009-04-27,5.3024,5.4788,5.3024,5.4788,4947,0
2009-04-28,5.8233,5.8233,5.5848,5.7173,3563,0
2009-04-29,5.7439,5.7439,5.3376,5.364,2113,0
2009-04-30,5.3024,5.8233,5.0634,5.3376,6396,0
2009-05-01,5.8233,5.8233,5.3107,5.5584,4803,0
2009-05-04,5.9207,5.9207,5.3728,5.4877,5092,0
2009-05-05,5.4611,5.5496,5.4611,5.5496,1300,0
2009-05-06,5.4967,5.8944,5.3816,5.6468,9517,0
2009-05-07,5.6912,5.6999,5.3376,5.4788,3371,0
2009-05-11,5.7792,5.9031,5.0106,5.2404,20893,0
2009-05-12,5.0282,5.4084,4.9133,5.1521,8080,0
2009-05-13,4.9662,5.841,4.9662,5.4967,12719,0
2009-05-14,5.3906,5.4435,5.1253,5.2226,4871,0
2009-05-15,4.8956,5.5939,4.8868,5.0371,8621,0
2009-05-18,4.9133,5.7439,4.9133,5.196,4220,0
2009-05-19,5.4788,5.4788,5.4788,5.4788,120,0
2009-05-20,5.5496,5.5496,5.2931,5.4347,3466,0
2009-05-21,5.7705,5.7971,5.1253,5.4347,7925,0
2009-05-22,4.993,5.6731,4.993,5.6731,679,0
2009-05-26,5.2493,5.4171,5.2404,5.2756,2041,0
2009-05-27,5.2315,5.5671,5.2226,5.5671,782,0
2009-05-28,5.4611,5.4611,5.4611,5.4611,120,0
2009-05-29,5.5584,5.5584,5.5584,5.5584,226,0
2009-06-01,5.364,5.7173,5.3107,5.7173,5286,0
2009-06-02,5.3464,5.6559,5.2137,5.5584,3848,0
2009-06-03,5.6999,5.6999,5.3024,5.364,4299,0
2009-06-04,5.2931,5.2931,4.9222,4.9222,32487,0
2009-06-05,4.993,4.993,4.993,4.993,1128,0
2009-06-09,4.8603,5.3906,4.8603,5.3024,10597,0
2009-06-10,5.364,5.364,4.993,5.1431,8044,0
2009-06-11,5.2756,5.3464,5.2493,5.2845,17638,0
2009-06-12,5.3554,5.3554,5.3554,5.3554,120,0
2009-06-15,5.1606,5.196,4.993,5.1873,2153,0
2009-06-16,5.1431,5.1431,4.8603,4.8603,1248,0
2009-06-17,5.0903,5.0903,4.7454,4.7454,5433,0
2009-06-18,4.8427,4.8603,4.7454,4.7454,903,0
2009-06-19,4.8248,4.8248,4.6837,4.6837,879,0
2009-06-22,4.6837,4.7543,4.5866,4.5866,1358,0
2009-06-23,4.4893,4.5508,4.4893,4.5508,1128,0
2009-06-24,4.595,4.595,4.4274,4.4274,345,0
2009-06-25,4.5157,4.5774,4.4801,4.5774,458,0
2009-06-30,4.5069,4.5069,4.4274,4.4274,984,0
2009-07-01,4.5508,4.5508,4.5508,4.5508,1128,0
2009-07-02,4.4627,4.595,4.4274,4.595,8334,0
2009-07-06,4.4184,4.4361,4.4184,4.4184,1698,0
2009-07-07,4.5333,4.595,4.2327,4.4539,4130,0
2009-07-08,4.3215,4.5508,4.0207,4.0298,7380,0
2009-07-09,4.2063,4.2063,4.1534,4.1534,1698,0
2009-07-10,4.1976,4.3215,4.1976,4.2327,1076,0
2009-07-13,4.1357,4.1534,4.1357,4.1534,787,0
2009-07-14,3.9764,4.595,3.9764,4.3034,6744,0
2009-07-15,4.1445,4.4361,4.0207,4.0207,2441,0
2009-07-16,4.3741,4.3741,3.7557,3.7557,12678,0
2009-07-17,3.7735,4.1621,3.7735,4.1621,7044,0
2009-07-20,3.8176,4.392,3.8176,4.0915,6226,0
2009-07-21,4.0915,4.1095,3.9057,3.9856,1698,0
2009-07-22,4.1621,4.1887,3.8263,4.0739,6112,0
2009-07-23,4.1976,4.2153,3.9147,4.0739,9301,0
2009-07-24,3.8707,4.1707,3.8087,3.8176,6128,0
2009-07-27,3.9147,4.065,3.8,3.9413,11365,0
2009-07-28,3.8882,4.065,3.8882,3.9057,4491,0
2009-07-29,3.9503,4.065,3.9503,4.065,1916,0
2009-07-30,4.2416,4.392,4.065,4.065,11068,0
2009-07-31,4.2241,4.4274,4.065,4.4008,7455,0
2009-08-03,4.4274,4.7896,4.1976,4.7896,8847,0
2009-08-04,4.4715,5.3554,4.4715,5.3554,8128,0
2009-08-05,5.2668,5.5671,5.2493,5.5496,7527,0
2009-08-06,5.364,5.364,5.0903,5.196,8866,0
2009-08-07,5.3024,5.4877,5.0813,5.4435,15055,0
2009-08-10,4.9837,5.1344,4.5333,4.7454,11129,0
2009-08-11,4.7631,5.0106,4.7631,5.0106,4750,0
2009-08-12,4.9401,5.2931,4.9401,5.2931,1869,0
2009-08-13,5.2137,5.4435,5.0903,5.4435,2942,0
2009-08-14,5.0903,5.2845,4.9753,5.2845,6372,0
2009-08-17,5.0192,5.0192,4.5069,4.7101,4644,0
2009-08-18,4.719,4.7277,4.6043,4.6043,579,0
2009-08-19,4.2063,4.6129,4.2063,4.6129,7382,0
2009-08-20,4.595,5.4347,4.445,5.4347,15335,0
2009-08-21,4.9045,5.4788,4.5157,5.4701,4109,0
2009-08-24,5.5232,5.5232,5.2137,5.2493,24009,0
2009-08-25,5.1606,5.2668,4.9487,4.993,24002,0
2009-08-26,4.8336,5.2931,4.8336,4.8427,5318,0
2009-08-27,4.7277,4.8515,4.719,4.8515,2230,0
2009-08-31,4.4274,5.0192,4.4274,4.993,5280,0
2009-09-01,4.993,4.993,4.9662,4.9662,507,0
2009-09-02,4.6396,4.8248,4.6305,4.7807,1358,0
2009-09-03,4.6837,4.9487,4.6482,4.8781,2040,0
2009-09-04,4.6923,4.993,4.6837,4.7896,3175,0
2009-09-08,4.6923,5.0371,4.5423,4.9308,4571,0
2009-09-09,4.7543,4.9487,4.5686,4.8248,5189,0
2009-09-10,4.657,4.9487,4.657,4.8162,6378,0
2009-09-11,4.18,4.5069,4.18,4.392,17600,0
2009-09-14,4.3831,4.4539,4.2153,4.2153,4753,0
2009-09-15,4.3831,4.4715,4.277,4.3831,14499,0
2009-09-16,4.4274,4.5157,4.3478,4.4184,8382,0
2009-09-17,4.4801,4.9308,4.4715,4.9308,8156,0
2009-09-18,4.7543,4.8515,4.6305,4.8515,3922,0
2009-09-21,4.6396,4.657,4.4361,4.5157,3563,0
2009-09-22,4.7101,4.7101,4.6043,4.6657,1018,0
2009-09-24,4.657,4.9487,4.5069,4.5423,15109,0
2009-09-25,4.5686,4.6305,4.3656,4.4095,42677,0
2009-09-28,4.5069,5.0634,4.5069,4.993,35415,0
2009-09-29,4.8781,5.2137,4.6837,4.8162,42499,0
2009-09-30,4.772,4.772,4.5069,4.6305,56780,0
2009-10-01,4.6923,4.7277,4.5774,4.6837,45369,0
2009-10-02,4.772,4.772,4.5774,4.6043,3824,0
2009-10-05,4.6043,5.0192,4.6043,4.9837,14179,0
2009-10-06,4.9576,5.1696,4.9308,5.1253,29723,0
2009-10-07,5.1253,5.2137,5.1167,5.1253,12210,0
2009-10-08,5.0725,5.196,4.9308,5.1873,21129,0
2009-10-09,4.8781,4.8781,4.6837,4.8248,8794,0
2009-10-12,4.7807,5.1253,4.7277,5.0371,13970,0
2009-10-13,4.8515,5.0192,4.6923,5.0192,9282,0
2009-10-14,4.772,5.0547,4.772,4.9576,4265,0
2009-10-15,5.0725,5.0813,5.0106,5.0371,12266,0
2009-10-16,4.9837,4.9837,4.7984,4.7984,2542,0
2009-10-19,4.7543,4.7896,4.7277,4.7807,3671,0
2009-10-20,4.6837,4.7454,4.5157,4.7014,24424,0
2009-10-21,4.7454,4.7543,4.6923,4.6923,898,0
2009-10-22,4.7366,4.7543,4.6217,4.6217,4603,0
2009-10-23,4.5245,4.6305,4.5245,4.6305,4075,0
2009-10-26,4.7543,4.7631,4.5599,4.6217,12032,0
2009-10-27,4.6217,4.6217,4.4627,4.5866,6132,0
2009-10-28,4.5774,5.0106,4.5686,4.9222,19652,0
2009-10-29,4.9487,5.0725,4.9487,4.9576,39900,0
2009-10-30,4.9837,5.0547,4.9045,4.9133,17110,0
2009-11-02,5.0192,5.0192,4.8781,4.8781,267,0
2009-11-03,4.7807,4.7807,4.4715,4.6217,3567,0
2009-11-04,4.5599,4.7807,4.5508,4.7454,6248,0
2009-11-05,4.6837,4.7454,4.6129,4.7454,2263,0
2009-11-06,4.7807,5.0813,4.6837,5.0547,10546,0
2009-11-09,5.0547,5.0547,4.8603,4.9753,12973,0
2009-11-10,4.8868,4.9308,4.5599,4.7807,44281,0
2009-11-11,4.6217,4.8603,4.595,4.7631,18590,0
2009-11-12,4.6305,4.8427,4.6129,4.8336,2389,0
2009-11-13,4.7014,4.7807,4.595,4.7454,5034,0
2009-11-16,4.6747,4.7543,4.6747,4.7454,1474,0
2009-11-17,4.719,4.8515,4.6043,4.8515,8267,0
2009-11-18,4.657,4.6657,4.5599,4.595,3169,0
2009-11-19,4.5599,4.5599,4.277,4.4184,4574,0
2009-11-20,4.3478,4.4184,4.1976,4.1976,9238,0
2009-11-23,4.2416,4.6396,4.2063,4.3391,12030,0
2009-11-24,4.3391,4.4893,4.2416,4.2947,2811,0
2009-11-25,4.3124,4.3567,4.277,4.277,2051,0
2009-11-27,4.3301,4.3301,4.3301,4.3301,226,0
2009-11-30,4.1976,4.1976,3.9764,4.1976,4683,0
2009-12-01,4.1976,4.3124,4.1707,4.1707,6787,0
2009-12-02,4.1887,4.1887,4.1445,4.1445,679,0
2009-12-03,4.3391,4.4008,4.1534,4.1534,8570,0
2009-12-04,4.2153,4.2506,4.1534,4.2416,16506,0
2009-12-07,4.2416,4.3391,4.18,4.2416,16261,0
2009-12-08,4.1357,4.1357,4.065,4.0915,4867,0
2009-12-09,4.2416,4.2416,4.1534,4.1534,13246,0
2009-12-10,4.1534,4.1976,4.1534,4.1976,3791,0
2009-12-14,4.2416,4.2416,4.065,4.1534,19068,0
2009-12-15,4.0739,4.1534,4.065,4.1534,18161,0
2009-12-16,4.2416,4.2416,4.0385,4.0385,12020,0
2009-12-17,4.1004,4.2416,4.1004,4.1976,4074,0
2009-12-18,4.1534,4.1534,4.065,4.065,7126,0
2009-12-21,4.1976,4.1976,4.0827,4.1534,5419,0
2009-12-22,4.1095,4.1095,4.0207,4.0298,3981,0
2009-12-23,4.0207,4.0385,3.9764,3.9764,3947,0
2009-12-24,3.9764,4.0121,3.844,3.9764,7694,0
2009-12-28,3.9764,4.0385,3.7735,3.844,13743,0
2009-12-29,3.8882,4.0385,3.7735,4.0385,5259,0
2009-12-30,4.0385,4.1095,3.8882,4.1095,8966,0
2009-12-31,3.8794,4.1095,3.8794,4.1095,7664,0
2010-01-04,4.1095,4.1095,4.0739,4.1095,2224,0
2010-01-06,4.1004,4.1095,4.0827,4.1095,1698,0
2010-01-08,3.8882,4.1095,3.8882,4.1095,2109,0
2010-01-11,3.8882,4.1095,3.844,4.1095,6341,0
2010-01-12,3.8707,4.1095,3.844,4.0739,10148,0
2010-01-13,3.9856,4.0298,3.8,3.9235,9004,0
2010-01-14,3.9764,4.0739,3.9764,4.0561,1248,0
2010-01-15,4.065,4.065,4.0561,4.0561,343,0
2010-01-19,3.9235,3.9235,3.8,3.8882,4240,0
2010-01-20,3.9764,3.9764,3.9764,3.9764,1827,0
2010-01-21,3.8882,4.1095,3.8882,4.1095,1729,0
2010-01-22,3.8087,3.9764,3.8087,3.9764,3567,0
2010-01-25,3.9325,3.9325,3.9325,3.9325,318,0
2010-01-26,3.7821,3.8882,3.7821,3.8087,4948,0
2010-01-27,3.8,3.8263,3.8,3.8,1811,0
2010-01-28,3.8882,3.8882,3.8618,3.8794,3676,0
2010-01-29,3.853,3.9764,3.853,3.9503,6250,0
2010-02-01,3.8,3.9764,3.6232,3.8,7180,0
2010-02-02,3.7557,3.7557,3.6232,3.7557,3432,0
2010-02-03,3.6675,3.6675,3.6675,3.6675,343,0
2010-02-04,3.7204,3.7204,3.5967,3.6319,7494,0
2010-02-05,3.7291,3.7291,3.6675,3.7116,3848,0
2010-02-08,3.7028,3.7028,3.6675,3.685,11575,0
2010-02-09,3.8,3.8,3.6675,3.6675,3788,0
2010-02-10,3.685,3.685,3.6675,3.6675,3765,0
2010-02-11,3.6232,3.7821,3.6232,3.7821,2738,0
2010-02-12,3.6675,3.7557,3.6675,3.7557,881,0
2010-02-16,3.6232,3.676,3.6232,3.6675,2040,0
2010-02-17,3.7028,3.7116,3.685,3.7116,2862,0
2010-02-18,3.6675,3.7821,3.5789,3.7116,8711,0
2010-02-19,3.6409,3.6675,3.6409,3.6675,226,0
2010-02-22,3.6319,3.7116,3.6232,3.7028,5706,0
2010-02-24,3.5967,3.7028,3.5877,3.6582,1248,0
2010-02-25,3.6582,3.7116,3.6582,3.7116,5205,0
2010-02-26,3.8,3.8,3.7116,3.7116,3432,0
2010-03-01,3.8,3.8,3.7557,3.7557,691,0
2010-03-02,3.6675,3.8,3.6675,3.8,1525,0
2010-03-03,3.8882,3.8882,3.844,3.844,226,0
2010-03-04,3.8,3.8,3.7735,3.7735,754,0
2010-03-05,3.7557,3.844,3.6675,3.844,3515,0
2010-03-08,3.8794,3.9325,3.8794,3.9325,6674,0
2010-03-09,3.738,3.9679,3.7116,3.791,4841,0
2010-03-10,3.7557,3.7645,3.685,3.7028,3639,0
2010-03-11,3.676,3.8263,3.6675,3.8263,3300,0
2010-03-15,3.685,3.694,3.685,3.694,308,0
2010-03-16,3.694,3.791,3.694,3.791,240,0
2010-03-17,3.8794,4.6837,3.685,4.445,40052,0
2010-03-18,4.595,4.772,3.7204,3.9235,33654,0
2010-03-19,3.9413,3.9856,3.7291,3.9235,23292,0
2010-03-22,3.8176,3.9942,3.738,3.8707,10858,0
2010-03-23,3.8794,4.1534,3.8087,3.844,10789,0
2010-03-24,3.8794,4.0207,3.8,4.0207,7243,0
2010-03-25,3.9147,4.8603,3.9147,4.6837,63331,0
2010-03-26,4.7631,4.8603,4.6837,4.719,48757,0
2010-03-29,4.772,4.9837,4.5069,4.9045,30337,0
2010-03-30,4.5423,4.5774,4.1534,4.3215,26258,0
2010-03-31,4.3741,4.4095,3.8707,3.9589,44620,0
2010-04-01,4.0207,4.3215,3.853,3.9325,29005,0
2010-04-05,3.9503,4.2063,3.9503,4.1887,8390,0
2010-04-06,4.1534,4.1887,3.8972,3.9764,17827,0
2010-04-07,4.1707,4.2416,3.9147,3.9679,1018,0
2010-04-08,3.9679,4.0561,3.9679,4.0121,6257,0
2010-04-09,4.118,4.3215,4.1004,4.1887,21196,0
2010-04-12,4.2594,4.595,4.2594,4.3831,9846,0
2010-04-13,4.4627,4.4627,4.3478,4.3478,905,0
2010-04-14,4.4095,4.4801,4.3124,4.3215,4330,0
2010-04-15,4.3124,4.392,4.3124,4.3301,1358,0
2010-04-16,4.3301,4.4095,4.3301,4.3301,1128,0
2010-04-19,4.3301,4.5508,4.3124,4.3478,12525,0
2010-04-20,4.3124,4.3124,4.2416,4.2682,1869,0
2010-04-21,4.2682,4.5245,4.2682,4.3741,14712,0
2010-04-22,4.392,4.6657,4.392,4.6657,14202,0
2010-04-23,4.6657,4.8603,4.5686,4.8603,19628,0
2010-04-26,4.8603,5.2579,4.8603,5.2137,19502,0
2010-04-27,5.2579,5.3554,5.2579,5.3376,10358,0
2010-04-28,5.5318,5.5318,5.4084,5.4877,9047,0
2010-04-29,5.2493,5.3285,5.2404,5.3024,4921,0
2010-04-30,5.3816,5.4347,5.3024,5.32,12447,0
2010-05-03,5.2137,5.2137,5.046,5.046,8731,0
2010-05-04,5.046,5.046,4.8603,5.0282,4201,0
2010-05-05,4.9045,4.9045,4.6837,4.6837,2844,0
2010-05-06,4.6747,4.7631,4.6747,4.7101,3432,0
2010-05-07,4.9662,4.9662,4.7101,4.7101,3168,0
2010-05-10,4.8162,4.8162,4.719,4.719,1991,0
2010-05-12,4.8162,4.8162,4.7101,4.7101,7122,0
2010-05-13,4.719,4.7543,4.6043,4.6217,4526,0
2010-05-14,4.6837,4.6837,4.6837,4.6837,570,0
2010-05-17,4.6747,4.772,4.6747,4.7277,4315,0
2010-05-18,4.6747,4.6747,4.6747,4.6747,572,0
2010-05-19,4.7014,4.7454,4.6923,4.7454,2799,0
2010-05-20,4.7454,4.7454,4.595,4.657,19843,0
2010-05-21,4.6305,4.9222,4.5157,4.7366,8508,0
2010-05-24,4.5157,4.8336,4.5157,4.6217,4579,0
2010-05-25,4.5069,4.5069,4.4893,4.4893,3792,0
2010-05-26,4.4184,4.7366,4.4184,4.4184,2498,0
2010-05-27,4.445,4.595,4.4184,4.5866,987,0
2010-06-01,4.5069,4.7014,4.4184,4.4184,3480,0
2010-06-02,4.4184,4.4184,4.4184,4.4184,226,0
2010-06-03,4.595,4.595,4.595,4.595,343,0
2010-06-04,4.4184,4.4184,4.4184,4.4184,120,0
2010-06-07,4.3301,4.5333,3.9325,3.9589,16151,0
2010-06-08,3.9679,4.1445,3.9325,4.1004,8660,0
2010-06-09,4.0739,4.1534,4.0032,4.0032,3098,0
2010-06-10,4.0474,4.1095,4.0474,4.065,4832,0
2010-06-11,4.065,4.1095,4.065,4.1095,449,0
2010-06-14,4.1095,4.1887,4.0739,4.1887,2424,0
2010-06-15,4.065,4.065,4.065,4.065,792,0
2010-06-17,4.18,4.18,4.1004,4.1004,904,0
2010-06-18,4.18,4.1887,4.18,4.1887,322,0
2010-06-23,4.065,4.065,4.065,4.065,226,0
2010-06-28,4.1707,4.18,4.065,4.065,570,0
2010-06-29,4.065,4.065,4.065,4.065,898,0
2010-07-01,3.9856,4.0739,3.8176,3.8176,6027,0
2010-07-02,3.8,3.8176,3.8,3.8,1057,0
2010-07-06,3.8,3.9057,3.6409,3.9057,3736,0
2010-07-07,3.8,3.8972,3.7645,3.8707,2042,0
2010-07-08,3.8,3.8618,3.7821,3.8,2125,0
2010-07-09,3.8,3.8176,3.7821,3.7821,1644,0
2010-07-12,3.7821,3.8794,3.7821,3.8794,3169,0
2010-07-13,3.8263,3.8794,3.7821,3.853,3062,0
2010-07-15,3.8176,3.9413,3.8176,3.8707,1811,0
2010-07-16,3.8,3.8,3.8,3.8,226,0
2010-07-19,3.8,3.8,3.8,3.8,343,0
2010-07-20,3.8087,3.9856,3.7821,3.8,3307,0
2010-07-21,3.8,3.9942,3.7821,3.8,4249,0
2010-07-22,3.791,3.9942,3.6409,3.9942,4707,0
2010-07-23,3.844,4.2682,3.685,4.1887,24031,0
2010-07-26,4.2506,4.6837,4.2506,4.445,20230,0
2010-07-27,4.4361,4.5423,4.3391,4.4008,5916,0
2010-07-28,4.6129,4.6129,4.2947,4.4184,1698,0
2010-07-29,4.4184,4.4184,3.9413,4.118,15496,0
2010-07-30,4.2416,4.3656,3.9942,4.0032,6515,0
2010-08-02,4.0561,4.3034,3.9764,4.0915,6593,0
2010-08-03,4.1095,4.1445,4.065,4.065,1698,0
2010-08-04,4.4361,4.4361,4.0207,4.1095,1730,0
2010-08-05,4.0032,4.0385,4.0032,4.0385,1124,0
2010-08-06,4.0298,4.0298,4.0298,4.0298,226,0
2010-08-09,3.9856,4.3656,3.8087,3.9503,3258,0
2010-08-10,3.9235,3.9589,3.9235,3.9589,1466,0
2010-08-11,3.9589,3.9764,3.9589,3.9764,1226,0
2010-08-16,3.8707,3.9413,3.8087,3.8618,3189,0
2010-08-17,3.9235,3.9764,3.8087,3.8087,2049,0
2010-08-18,3.844,3.844,3.844,3.844,207,0
2010-08-19,3.8087,3.9589,3.7557,3.7557,2182,0
2010-08-20,3.7557,3.9147,3.7557,3.7735,3730,0
2010-08-23,3.7204,3.7645,3.5615,3.6232,11021,0
2010-08-24,3.6232,3.7028,3.6232,3.7028,2316,0
2010-08-25,3.5523,3.5523,3.5438,3.5438,1693,0
2010-08-26,3.7116,3.7291,3.5523,3.5523,2555,0
2010-08-30,3.5877,3.5967,3.5349,3.5349,7584,0
2010-08-31,3.5789,3.6582,3.5438,3.5789,2942,0
2010-09-01,3.685,3.694,3.6057,3.685,2325,0
2010-09-02,3.6582,3.6582,3.6498,3.6582,570,0
2010-09-03,3.685,3.685,3.685,3.685,226,0
2010-09-07,3.6232,3.6232,3.5967,3.5967,1404,0
2010-09-08,3.5789,3.694,3.5789,3.694,1811,0
2010-09-09,3.7557,3.8176,3.7557,3.8,1747,0
2010-09-10,3.844,3.844,3.844,3.844,343,0
2010-09-13,3.8882,3.8882,3.5967,3.8263,8116,0
2010-09-14,3.8176,3.8176,3.614,3.614,2263,0
2010-09-15,3.5877,3.6675,3.5789,3.5877,10942,0
2010-09-16,3.7469,3.7469,3.7469,3.7469,226,0
2010-09-17,3.5877,3.791,3.5789,3.791,1494,0
2010-09-21,3.791,3.8087,3.791,3.8087,721,0
2010-09-22,3.7645,3.7645,3.7645,3.7645,120,0
2010-09-23,3.7645,3.7645,3.6232,3.6232,679,0
2010-09-24,3.6498,3.8,3.6498,3.8,2157,0
2010-09-27,3.6498,3.6498,3.6498,3.6498,225,0
2010-09-28,3.7557,3.7557,3.7557,3.7557,2262,0
2010-09-30,3.6582,3.6582,3.57,3.57,6634,0
2010-10-01,3.8087,3.8087,3.8087,3.8087,598,0
2010-10-04,3.7557,3.7557,3.7557,3.7557,570,0
2010-10-05,3.5615,3.6232,3.5438,3.5438,7649,0
2010-10-06,3.5615,3.7028,3.5523,3.6675,2741,0
2010-10-07,3.7469,3.7557,3.358,3.3845,27487,0
2010-10-08,3.3845,3.7204,3.3845,3.5349,5086,0
2010-10-11,3.5349,3.5349,3.5259,3.5349,2116,0
2010-10-12,3.5349,3.5349,3.5349,3.5349,1505,0
2010-10-13,3.5349,3.5438,3.5349,3.5438,525,0
2010-10-14,3.5084,3.694,3.5084,3.5789,4299,0
2010-10-15,3.5438,3.5438,3.5349,3.5349,2043,0
2010-10-18,3.5349,3.5438,3.5349,3.5349,2512,0
2010-10-19,3.6057,3.6057,3.5789,3.5789,226,0
2010-10-20,3.5349,3.5349,3.5349,3.5349,3170,0
2010-10-21,3.5349,3.5349,3.4377,3.5349,11617,0
2010-10-22,3.5789,3.5789,3.5615,3.5789,792,0
2010-10-26,3.5349,3.5789,3.5349,3.5789,11898,0
2010-10-27,3.6498,3.7028,3.614,3.614,6675,0
2010-10-28,3.5438,3.5438,3.5349,3.5349,2942,0
2010-10-29,3.7116,3.7557,3.6319,3.7204,9253,0
2010-11-01,3.7028,3.7028,3.5438,3.5877,1659,0
2010-11-03,3.6232,3.6232,3.5349,3.5789,3607,0
2010-11-04,3.6232,3.7557,3.5438,3.6498,16212,0
2010-11-05,3.7735,3.8882,3.5877,3.8707,21216,0
2010-11-08,3.6675,3.8794,3.6498,3.8794,4039,0
2010-11-09,3.676,3.676,3.5349,3.6582,17357,0
2010-11-10,3.57,3.6498,3.57,3.6498,1358,0
2010-11-11,3.6498,3.6498,3.6232,3.6232,449,0
2010-11-12,3.57,3.5789,3.5349,3.5349,2936,0
2010-11-15,3.5349,3.5438,3.5349,3.5438,679,0
2010-11-16,3.5877,3.7557,3.5789,3.7469,4743,0
2010-11-17,3.7557,3.7557,3.7557,3.7557,1088,0
2010-11-18,3.7291,3.738,3.5349,3.5349,9915,0
2010-11-19,3.5349,3.7291,3.5349,3.5349,3380,0
2010-11-22,3.5438,3.5789,3.4908,3.5789,2392,0
2010-11-23,3.5349,3.6057,3.4287,3.4465,5941,0
2010-11-24,3.4553,3.7028,3.4553,3.5789,3193,0
2010-11-26,3.5877,3.685,3.5789,3.5789,679,0
2010-11-29,3.5789,3.6675,3.5789,3.5789,4142,0
2010-11-30,3.5349,3.5438,3.5349,3.5349,3261,0
2010-12-01,3.5615,3.5615,3.402,3.4818,19927,0
2010-12-02,3.4729,3.4729,3.411,3.4641,1358,0
2010-12-03,3.4465,3.4641,3.3492,3.4553,40830,0
2010-12-06,3.314,3.4553,3.2252,3.4198,7688,0
2010-12-07,3.4465,3.5259,3.2699,3.4377,6826,0
2010-12-08,3.402,3.5084,3.2699,3.5084,4919,0
2010-12-09,3.3669,3.3669,3.2874,3.314,1535,0
2010-12-10,3.3316,3.5169,3.3051,3.3051,10921,0
2010-12-13,3.3403,3.358,3.2782,3.2782,4586,0
2010-12-14,3.2782,3.314,3.2699,3.2782,2885,0
2010-12-15,3.296,3.4465,3.2782,3.314,4392,0
2010-12-16,3.4198,3.4995,3.2699,3.314,11156,0
2010-12-17,3.4198,3.4818,3.314,3.3226,2263,0
2010-12-20,3.4287,3.4995,3.358,3.4465,3282,0
2010-12-21,3.4908,3.4995,3.4377,3.4729,1921,0
2010-12-22,3.4818,3.5789,3.3492,3.5789,16416,0
2010-12-23,3.3936,3.685,3.3936,3.5349,3618,0
2010-12-27,3.411,3.4729,3.411,3.4641,11701,0
2010-12-28,3.4641,3.5523,3.4641,3.4908,2040,0
2010-12-29,3.5169,3.5615,3.4641,3.4641,11483,0
2010-12-30,3.4641,3.4995,3.4641,3.4641,2932,0
2010-12-31,3.4661,3.5196,3.4572,3.5196,6483,0
2011-01-03,3.4729,3.5349,3.4641,3.5349,4668,0
2011-01-04,3.4729,3.5349,3.4729,3.5349,18259,0
2011-01-05,3.6409,3.685,3.5084,3.5084,3261,0
2011-01-06,3.5259,3.5259,3.5259,3.5259,226,0
2011-01-07,3.5259,3.6675,3.3845,3.6057,5132,0
2011-01-10,3.6582,3.7204,3.6582,3.676,5610,0
2011-01-11,3.5615,3.5615,3.5438,3.5438,343,0
2011-01-12,3.5438,3.5438,3.5349,3.5349,1236,0
2011-01-18,3.614,4.4095,3.614,4.277,40934,0
2011-01-19,4.1445,4.2327,4.1095,4.2153,2904,0
2011-01-20,4.0915,4.2063,4.0827,4.1887,3390,0
2011-01-21,4.0827,4.1621,4.0207,4.1095,5453,0
2011-01-24,4.1095,4.1095,4.0207,4.1095,12080,0
2011-01-25,4.0739,4.1976,3.8263,3.9764,7017,0
2011-01-26,4.1445,4.1445,3.8882,4.065,1128,0
2011-01-27,4.0298,4.0385,4.0207,4.0207,963,0
2011-01-28,4.0207,4.3034,4.0207,4.1095,8834,0
2011-01-31,4.1078,4.1078,4.0186,4.0632,2993,0
2011-02-01,4.0207,4.2153,4.0207,4.2153,5838,0
2011-02-02,4.0298,4.1707,3.9764,4.1095,10524,0
2011-02-03,4.0207,4.0207,4.0207,4.0207,120,0
2011-02-07,3.9942,3.9942,3.9764,3.9764,1811,0
2011-02-08,3.9764,4.0207,3.9764,3.9764,2199,0
2011-02-09,4.1534,4.1707,3.9856,4.0207,1573,0
2011-02-10,3.9942,4.0207,3.9942,4.0207,226,0
2011-02-11,4.1534,4.1534,4.0121,4.0121,965,0
2011-02-14,4.0032,4.0032,3.7557,3.9413,19700,0
2011-02-15,4.1445,4.1445,3.9147,3.9764,679,0
2011-02-16,3.8,4.065,3.676,3.9413,15839,0
2011-02-17,3.791,3.9764,3.7821,3.8,13468,0
2011-02-18,3.7116,3.8,3.7116,3.8,6289,0
2011-02-22,3.7821,3.8,3.6057,3.7469,6911,0
2011-02-23,3.7291,3.7291,3.6232,3.7116,449,0
2011-02-24,3.7116,3.7557,3.7116,3.7557,226,0
2011-02-25,3.5967,3.6057,3.5967,3.6057,905,0
2011-02-28,3.738,3.738,3.6498,3.738,865,0
2011-03-01,3.7116,3.7116,3.6232,3.6498,1358,0
2011-03-02,3.614,3.6582,3.5789,3.5967,1698,0
2011-03-03,3.6582,3.7028,3.5789,3.7028,11877,0
2011-03-04,3.7028,3.7116,3.685,3.7116,1059,0
2011-03-07,3.614,3.614,3.5259,3.5615,6884,0
2011-03-08,3.7291,3.7291,3.5259,3.6409,4236,0
2011-03-09,3.6057,3.7291,3.6057,3.676,4527,0
2011-03-10,3.7291,3.7291,3.5967,3.694,919,0
2011-03-11,3.7116,3.7116,3.6057,3.7116,10624,0
2011-03-14,3.6675,3.7204,3.6675,3.7204,495,0
2011-03-15,3.694,3.7204,3.6675,3.7204,3813,0
2011-03-16,3.7116,3.7116,3.7028,3.7028,456,0
2011-03-17,3.7116,3.7116,3.6675,3.7028,506,0
2011-03-18,3.7116,3.7116,3.5615,3.7116,8583,0
2011-03-21,3.7116,3.7291,3.6409,3.7291,2661,0
2011-03-22,3.7557,3.7557,3.6675,3.7291,792,0
2011-03-23,3.7116,3.7557,3.7116,3.7204,2547,0
2011-03-24,3.7116,3.7291,3.7116,3.7204,2942,0
2011-03-25,3.7116,3.7557,3.7116,3.7469,6902,0
2011-03-28,3.7557,3.7557,3.7116,3.7469,4867,0
2011-03-29,3.7557,3.7557,3.6409,3.738,4130,0
2011-03-30,3.6232,3.7291,3.6232,3.6582,941,0
2011-03-31,3.6354,3.7157,3.6266,3.6979,5847,0
2011-04-01,3.7291,3.7291,3.7291,3.7291,638,0
2011-04-04,3.6675,3.7557,3.6675,3.6675,8170,0
2011-04-05,3.6675,3.7291,3.6232,3.6319,9798,0
2011-04-06,3.6232,3.6409,3.5967,3.6409,4958,0
2011-04-07,3.5967,3.6498,3.5967,3.6057,1471,0
2011-04-08,3.7028,3.7557,3.7028,3.7204,3618,0
2011-04-11,3.7204,3.7204,3.6319,3.7116,2829,0
2011-04-12,3.7116,3.7116,3.7116,3.7116,120,0
2011-04-13,3.7116,3.7204,3.7028,3.7116,1248,0
2011-04-14,3.7116,3.7116,3.5789,3.685,5092,0
2011-04-15,3.7116,3.7116,3.5967,3.685,3709,0
2011-04-18,3.685,3.7116,3.6582,3.685,14803,0
2011-04-19,3.7116,3.7116,3.5349,3.685,8821,0
2011-04-20,3.685,3.685,3.6409,3.6409,449,0
2011-04-21,3.685,3.685,3.5967,3.676,2829,0
2011-04-25,3.685,3.685,3.5438,3.614,8142,0
2011-04-26,3.6675,3.685,3.6319,3.685,12674,0
2011-04-27,3.6498,3.685,3.6409,3.685,1751,0
2011-04-28,3.685,3.685,3.5349,3.6582,3471,0
2011-04-29,3.6705,3.6705,3.5625,3.6078,4074,0
2011-05-02,3.6057,3.614,3.5438,3.6057,3795,0
2011-05-03,3.5523,3.614,3.5523,3.6057,6325,0
2011-05-04,3.614,3.6319,3.57,3.6319,792,0
2011-05-05,3.6675,3.6675,3.5438,3.5789,6780,0
2011-05-06,3.6498,3.6498,3.6498,3.6498,343,0
2011-05-09,3.6498,3.6498,3.5523,3.6409,2740,0
2011-05-10,3.6498,3.685,3.5259,3.6057,45507,0
2011-05-11,3.6057,3.6057,3.6057,3.6057,226,0
2011-05-12,3.6232,3.6232,3.5438,3.5967,1090,0
2011-05-13,3.6582,3.6582,3.6582,3.6582,120,0
2011-05-16,3.6582,3.6582,3.6582,3.6582,226,0
2011-05-18,3.6232,3.6232,3.5438,3.6232,2661,0
2011-05-19,3.6232,3.6232,3.5615,3.614,1128,0
2011-05-20,3.6498,3.6498,3.4198,3.5967,6396,0
2011-05-23,3.5877,3.6232,3.5349,3.6232,92203,0
2011-05-24,3.6232,3.6675,3.6232,3.6675,6458,0
2011-05-25,3.6582,3.6582,3.6232,3.6582,1112,0
2011-05-26,3.6319,3.6582,3.5349,3.5789,11817,0
2011-05-27,3.5789,3.6232,3.5259,3.6232,21274,0
2011-05-31,3.6623,3.6623,3.5374,3.5374,9262,0
2011-06-01,3.57,3.6232,3.3403,3.3403,21665,0
2011-06-02,3.3845,3.5259,3.2699,3.402,19806,0
2011-06-03,3.5084,3.5084,3.3845,3.4377,12140,0
2011-06-06,3.4729,3.4818,3.3845,3.4553,11483,0
2011-06-07,3.4377,3.5169,3.402,3.4908,1967,0
2011-06-08,3.5084,3.5169,3.5084,3.5169,343,0
2011-06-09,3.5169,3.6498,3.5169,3.6498,2330,0
2011-06-10,3.5349,3.6409,3.3757,3.4465,25463,0
2011-06-13,3.4198,3.4198,3.402,3.4198,905,0
2011-06-14,3.4377,3.4818,3.3669,3.402,3561,0
2011-06-15,3.3845,3.3936,3.358,3.3936,1921,0
2011-06-16,3.3936,3.5259,3.3936,3.4641,3988,0
2011-06-17,3.4553,3.5349,3.4553,3.5349,826,0
2011-06-20,3.4641,3.4641,3.296,3.3845,13126,0
2011-06-21,3.4377,3.4377,3.358,3.3757,3566,0
2011-06-22,3.402,3.411,3.402,3.411,848,0
2011-06-23,3.3845,3.3845,3.2874,3.3757,5186,0
2011-06-24,3.3669,3.3845,3.314,3.314,7871,0
2011-06-27,3.3316,3.3757,3.3316,3.358,1834,0
2011-06-28,3.3845,3.4287,3.358,3.4287,8656,0
2011-06-29,3.411,3.4198,3.3936,3.4198,679,0
2011-06-30,3.3294,3.4011,3.3294,3.3473,1755,0
2011-07-01,3.402,3.411,3.3757,3.3757,7531,0
2011-07-05,3.3492,3.402,3.3492,3.358,2318,0
2011-07-06,3.358,3.4818,3.358,3.4553,15626,0
2011-07-07,3.4908,3.5169,3.4908,3.4908,6902,0
2011-07-08,3.5259,3.5349,3.4908,3.5259,1570,0
2011-07-11,3.4908,3.5349,3.4553,3.4908,10500,0
2011-07-12,3.4553,3.5349,3.4553,3.5349,2342,0
2011-07-13,3.5169,3.614,3.4908,3.4908,3973,0
2011-07-14,3.5615,3.5615,3.5349,3.5349,2792,0
2011-07-15,3.5523,3.5523,3.4908,3.5084,4249,0
2011-07-18,3.4818,3.4908,3.4729,3.4729,1353,0
2011-07-19,3.5349,3.5349,3.411,3.411,1243,0
2011-07-20,3.3936,3.5349,3.3936,3.4908,16698,0
2011-07-21,3.5349,3.5349,3.4908,3.5349,5996,0
2011-07-22,3.5349,3.5349,3.4908,3.4908,4640,0
2011-07-25,3.4908,3.4908,3.4377,3.4465,5660,0
2011-07-26,3.4465,3.4553,3.3936,3.4377,24111,0
2011-07-27,3.4465,3.4465,3.3757,3.3845,3935,0
2011-07-28,3.402,3.402,3.358,3.3757,2733,0
2011-07-29,3.4395,3.5285,3.3681,3.4572,1698,0
2011-08-01,3.4553,3.5259,3.4465,3.4641,2369,0
2011-08-02,3.4641,3.5259,3.4198,3.4908,4474,0
2011-08-03,3.4908,3.5967,3.4908,3.5967,14089,0
2011-08-04,3.4995,3.5349,3.4908,3.4908,17154,0
2011-08-05,3.3757,3.5877,3.093,3.3403,15303,0
2011-08-08,3.314,3.4465,3.102,3.2699,17203,0
2011-08-09,3.3757,3.4465,3.2252,3.4465,10824,0
2011-08-10,3.296,3.296,3.296,3.296,120,0
2011-08-11,3.4465,3.4465,3.4465,3.4465,1583,0
2011-08-15,3.3403,3.3403,3.3226,3.3226,343,0
2011-08-16,3.3403,3.3757,3.314,3.3757,3602,0
2011-08-17,3.5349,3.5349,3.3669,3.5349,1358,0
2011-08-18,3.3316,3.3316,3.314,3.314,905,0
2011-08-19,3.3226,3.3226,3.1991,3.1991,2930,0
2011-08-22,3.2606,3.3757,3.2606,3.314,1018,0
2011-08-23,3.314,3.3669,3.314,3.3316,3040,0
2011-08-25,3.3226,3.3226,3.1812,3.1812,3372,0
2011-08-26,3.1899,3.1899,2.969,3.093,8887,0
2011-08-29,3.093,3.1104,3.093,3.093,1910,0
2011-08-30,3.2078,3.2078,3.1373,3.1812,449,0
2011-08-31,3.1809,3.1809,3.0919,3.1095,1615,0
2011-09-01,3.1812,3.1812,3.1812,3.1812,426,0
2011-09-02,3.1897,3.1897,3.1009,3.1009,508,0
2011-09-06,3.0313,3.1459,3.0313,3.1459,521,0
2011-09-09,3.1636,3.1812,3.1373,3.1373,3236,0
2011-09-12,3.1104,3.1812,3.0221,3.0221,9320,0
2011-09-13,3.093,3.1104,3.093,3.093,1895,0
2011-09-14,3.2606,3.2874,3.2168,3.2874,2040,0
2011-09-15,3.3492,3.358,3.1899,3.1899,1143,0
2011-09-16,3.1812,3.358,3.1547,3.358,2480,0
2011-09-19,3.3492,3.3492,2.9605,3.0663,2956,0
2011-09-21,3.0663,3.1281,3.0134,3.102,8932,0
2011-09-22,2.996,3.0044,2.8718,2.8811,3740,0
2011-09-23,2.869,2.8781,2.869,2.869,584,0
2011-09-26,2.9427,2.9427,2.9427,2.9427,226,0
2011-09-28,2.9427,2.9427,2.9427,2.9427,1248,0
2011-09-30,2.9402,2.9495,2.9402,2.9402,343,0
2011-10-03,3.0753,3.0753,3.0753,3.0753,1036,0
2011-10-04,3.0919,3.0919,3.0206,3.0651,2259,0
2011-10-05,3.0206,3.1897,3.0116,3.0116,7034,0
2011-10-06,2.8601,3.1009,2.8601,3.0116,9025,0
2011-10-07,2.8513,3.0026,2.8332,2.8332,8892,0
2011-10-10,2.9849,3.0026,2.9495,2.9582,2206,0
2011-10-11,2.9582,3.0206,2.887,3.0206,4015,0
2011-10-12,2.9139,3.1541,2.9139,3.1541,1115,0
2011-10-13,3.2168,3.2168,3.2168,3.2168,570,0
2011-10-14,3.1188,3.2253,3.1188,3.1188,2639,0
2011-10-17,3.1095,3.3859,3.1095,3.3413,1470,0
2011-10-18,3.1188,3.2523,3.1188,3.2077,2196,0
2011-10-20,3.2253,3.2253,3.2253,3.2253,181,0
2011-10-24,3.2253,3.2966,3.2253,3.2523,3668,0
2011-10-25,3.2879,3.3859,3.2433,3.3772,3591,0
2011-10-26,3.2253,3.2253,3.2253,3.2253,447,0
2011-10-27,3.4036,3.6354,3.2788,3.6354,4620,0
2011-10-28,3.484,3.484,3.475,3.475,624,0
2011-10-31,3.5806,3.5985,3.4729,3.4729,566,0
2011-11-01,3.2609,3.6266,3.2346,3.3058,6523,0
2011-11-02,3.5819,3.5819,3.3859,3.475,2433,0
2011-11-03,3.475,3.5641,3.4306,3.5462,8876,0
2011-11-07,3.4128,3.6175,3.3859,3.5108,2156,0
2011-11-08,3.6445,3.6445,3.4395,3.4395,3249,0
2011-11-10,3.6533,3.6533,3.5285,3.6354,3407,0
2011-11-11,3.6266,3.7243,3.6088,3.7243,6734,0
2011-11-14,3.6979,3.7514,3.6979,3.7157,3149,0
2011-11-15,3.7421,3.7421,3.6979,3.6979,12680,0
2011-11-16,3.6888,3.7157,3.6888,3.6888,786,0
2011-11-17,3.6623,3.6623,3.6088,3.6088,2036,0
2011-11-21,3.6088,3.6088,3.6088,3.6088,224,0
2011-11-28,3.6088,3.6088,3.6088,3.6088,171,0
2011-11-30,3.626,3.626,3.5536,3.5716,10191,0
2011-12-02,3.7514,3.7514,3.4306,3.7157,4655,0
2011-12-05,3.6623,3.6623,3.5908,3.5908,2023,0
2011-12-06,3.5625,3.6525,3.4372,3.4372,5136,0
2011-12-07,3.482,3.6078,3.482,3.5176,14613,0
2011-12-08,3.5176,3.5176,3.3115,3.3115,13211,0
2011-12-09,3.3147,3.3147,3.3147,3.3147,566,0
2011-12-12,3.3413,3.5819,3.2879,3.5108,9316,0
2011-12-14,3.475,3.5641,3.3591,3.4215,898,0
2011-12-15,3.3058,3.4395,3.2966,3.3859,1352,0
2011-12-16,3.4306,3.6088,3.4036,3.4661,1673,0
2011-12-19,3.4306,3.4306,3.2966,3.3591,4979,0
2011-12-20,3.3591,3.3591,3.2346,3.2523,5949,0
2011-12-21,3.2704,3.3413,3.2253,3.2253,3937,0
2011-12-22,3.2966,3.4306,3.2609,3.4215,18892,0
2011-12-23,3.464,3.6078,3.428,3.482,9279,0
2011-12-28,3.5019,3.5196,3.475,3.5019,3149,0
2011-12-29,3.484,3.484,3.2077,3.4306,19899,0
2011-12-30,3.4816,3.608,3.4273,3.5896,9379,0
2012-01-03,3.7421,3.7421,3.5998,3.5998,786,0
2012-01-04,3.5731,3.7421,3.4036,3.475,4926,0
2012-01-05,3.4395,3.484,3.4395,3.4572,1961,0
2012-01-06,3.455,3.5448,3.455,3.5448,446,0
2012-01-09,3.5985,3.6973,3.5985,3.6973,3705,0
2012-01-10,3.5176,3.7871,3.5176,3.7871,8691,0
2012-01-11,3.7871,3.9846,3.6973,3.7693,6731,0
2012-01-12,3.9217,3.9395,3.8409,3.859,3567,0
2012-01-17,3.805,3.805,3.805,3.805,419,0
2012-01-18,3.8496,3.8496,3.5894,3.5985,1112,0
2012-01-19,3.6078,3.859,3.5985,3.7871,4793,0
2012-01-23,3.7693,3.7693,3.7153,3.7693,2008,0
2012-01-24,3.6793,3.7693,3.6793,3.7693,4315,0
2012-01-26,3.7779,3.7779,3.7693,3.7693,17162,0
2012-01-27,3.8409,3.9037,3.7693,3.9037,1746,0
2012-01-30,3.8949,4.0115,3.8138,3.9128,4347,0
2012-01-31,4.1492,4.1492,4.0224,4.0586,733,0
2012-02-01,3.8319,4.146,3.8319,3.859,4608,0
2012-02-02,4.0474,4.2628,4.0382,4.0833,7559,0
2012-02-03,4.3255,4.3523,4.1103,4.3523,5401,0
2012-02-06,4.3343,4.5049,4.3343,4.3523,7873,0
2012-02-07,4.0562,4.4778,4.0562,4.3885,3162,0
2012-02-08,4.4062,5.0883,4.4062,4.8371,7607,0
2012-02-09,4.8817,4.9356,4.5409,4.8011,5594,0
2012-02-10,4.5495,4.7562,4.487,4.487,11559,0
2012-02-13,4.523,4.6216,4.523,4.5768,1287,0
2012-02-14,4.496,4.8011,4.496,4.7743,2925,0
2012-02-15,4.5049,4.792,4.5049,4.5587,5311,0
2012-02-16,4.5495,4.5495,4.5495,4.5495,339,0
2012-02-17,4.5944,4.5944,4.5944,4.5944,964,0
2012-02-21,4.6216,4.81,4.6216,4.6663,5551,0
2012-02-22,4.8998,4.8998,4.7025,4.7382,667,0
2012-02-23,4.6397,4.6397,4.6397,4.6397,666,0
2012-02-24,4.6397,4.7025,4.6216,4.7025,1782,0
2012-02-29,4.6992,4.7535,4.6814,4.6814,4472,0
2012-03-01,4.8998,4.8998,4.6305,4.7025,7051,0
2012-03-02,4.6992,4.9336,4.6992,4.7172,3231,0
2012-03-05,4.6663,4.6663,4.6126,4.6305,5874,0
2012-03-06,4.5908,4.7714,4.5908,4.7535,562,0
2012-03-07,4.9268,4.9268,4.6663,4.891,3107,0
2012-03-08,4.7983,4.9246,4.7983,4.7983,562,0
2012-03-09,4.8011,4.8011,4.8011,4.8011,118,0
2012-03-13,4.8638,4.8638,4.8638,4.8638,339,0
2012-03-14,4.8191,5.1421,4.7562,4.855,13878,0
2012-03-15,4.8817,5.0166,4.7562,4.891,25543,0
2012-03-16,4.8729,5.0253,4.8458,4.891,12087,0
2012-03-19,4.765,4.9268,4.7562,4.8458,2469,0
2012-03-20,4.891,5.1153,4.765,4.8458,3424,0
2012-03-21,4.9176,4.9176,4.8011,4.8279,1114,0
2012-03-22,5.1334,5.1334,4.792,4.8011,15355,0
2012-03-23,4.8191,4.891,4.8011,4.81,7356,0
2012-03-26,4.8011,4.8371,4.8011,4.8191,780,0
2012-03-27,4.8191,4.8998,4.7562,4.8011,10735,0
2012-03-28,4.8191,4.8191,4.8191,4.8191,118,0
2012-03-29,4.8191,5.097,4.8191,5.097,339,0
2012-03-30,5.015,5.015,5.015,5.015,339,0
2012-04-02,5.0253,5.0253,4.9356,5.0166,1087,0
2012-04-03,4.8344,5.0238,4.8344,5.0057,503,0
2012-04-05,5.0057,5.0238,5.0057,5.0057,1204,0
2012-04-09,5.0253,5.0253,5.0253,5.0253,443,0
2012-04-10,5.0057,5.0238,4.997,5.0238,2632,0
2012-04-11,5.0238,5.042,4.997,4.997,1393,0
2012-04-12,5.3396,5.3396,5.3304,5.3304,339,0
2012-04-13,5.2942,5.3216,5.2942,5.3123,3037,0
2012-04-16,5.2942,5.7453,4.9697,5.3668,18927,0
2012-04-17,5.5379,5.6281,5.3755,5.6193,15753,0
2012-04-18,5.5741,5.6824,4.9154,5.6824,4234,0
2012-04-19,5.6643,5.8085,5.4296,5.7005,12038,0
2012-04-20,5.962,6.2234,5.6824,5.9529,4712,0
2012-04-23,6.2506,6.2506,5.9529,5.998,5321,0
2012-04-24,6.1064,6.1332,5.9529,6.1332,3392,0
2012-04-25,6.2234,6.3138,6.0884,6.3138,5985,0
2012-04-26,6.3679,6.4042,6.2234,6.2234,8816,0
2012-04-27,6.2596,6.3947,6.2234,6.2234,1443,0
2012-05-01,6.2778,6.2778,6.2234,6.2596,3053,0
2012-05-02,6.2053,6.3679,6.2053,6.2685,14078,0
2012-05-03,6.3046,6.3046,6.2596,6.2596,1443,0
2012-05-04,6.2685,6.2685,6.0071,6.0071,12140,0
2012-05-07,6.016,6.016,5.8444,5.8444,2587,0
2012-05-08,5.944,5.944,5.6193,5.8176,6533,0
2012-05-09,5.8176,6.0884,5.8176,6.0884,866,0
2012-05-10,5.9258,6.0884,5.9258,6.0884,1219,0
2012-05-11,6.0433,6.0611,5.9529,5.9801,1928,0
2012-05-14,5.9529,5.9529,5.6824,5.8539,21163,0
2012-05-15,5.944,6.2685,5.8625,6.1151,6105,0
2012-05-16,5.908,5.908,5.6371,5.8444,6971,0
2012-05-17,5.998,6.1151,5.8085,5.8176,7077,0
2012-05-21,5.8444,5.8719,5.8444,5.8625,3327,0
2012-05-22,5.8625,5.8625,5.8176,5.8176,989,0
2012-05-23,5.8176,5.9258,5.8176,5.8176,6030,0
2012-05-24,5.1681,5.7636,5.1681,5.6824,7868,0
2012-05-25,5.6824,5.8539,5.6824,5.8539,2893,0
2012-05-29,5.8176,5.8176,5.6915,5.6915,1693,0
2012-05-30,5.6915,5.7005,5.4209,5.4571,8316,0
2012-05-31,5.493,5.6371,5.493,5.6371,223,0
2012-06-01,5.5019,5.5019,5.3396,5.3396,6099,0
2012-06-04,5.3396,5.3396,5.1863,5.1863,665,0
2012-06-05,5.295,5.386,4.9143,5.386,7041,0
2012-06-06,5.3678,5.4492,5.268,5.4492,1220,0
2012-06-07,5.2407,5.295,5.2407,5.295,313,0
2012-06-11,5.3668,5.3668,5.1592,5.1592,3800,0
2012-06-12,5.1413,5.1863,5.1323,5.1323,1772,0
2012-06-14,5.2404,5.2404,5.2223,5.2313,2219,0
2012-06-15,5.2584,5.3216,5.2584,5.3216,3488,0
2012-06-18,5.3037,5.3037,5.0238,5.0238,441,0
2012-06-19,5.0599,5.1323,5.0599,5.1323,1106,0
2012-06-21,5.2132,5.2132,5.1142,5.1142,653,0
2012-06-22,5.1865,5.3586,5.1592,5.3586,5451,0
2012-06-25,5.2674,5.2856,5.2674,5.2856,661,0
2012-06-26,5.3577,5.7814,5.3577,5.5019,5217,0
2012-06-27,5.3577,5.3668,5.2132,5.3668,1994,0
2012-06-28,5.439,5.439,5.1142,5.2042,4324,0
2012-06-29,5.3668,5.7276,5.1771,5.3304,4460,0
2012-07-02,5.5468,5.6731,5.4115,5.6731,5481,0
2012-07-03,5.4293,6.1422,5.4119,6.1422,5525,0
2012-07-05,5.9299,6.0841,5.2317,5.6125,2993,0
2012-07-06,5.4492,5.676,5.4223,5.5036,5861,0
2012-07-09,5.4492,5.4492,5.3947,5.3947,776,0
2012-07-10,5.4129,5.8211,5.3313,5.3313,8493,0
2012-07-12,5.3406,5.3406,5.1139,5.1592,3935,0
2012-07-13,5.2134,5.2407,5.2134,5.2407,1730,0
2012-07-16,5.4402,5.4402,5.4129,5.4129,221,0
2012-07-17,5.5945,5.5945,5.5945,5.5945,253,0
2012-07-18,5.4223,5.5036,5.3765,5.4673,1062,0
2012-07-19,5.386,5.5219,5.386,5.4673,2431,0
2012-07-20,5.3947,5.431,5.3313,5.3313,771,0
2012-07-23,5.295,5.295,5.1412,5.1682,4152,0
2012-07-24,5.1772,5.1772,5.1227,5.1227,3088,0
2012-07-26,5.1501,5.1865,4.9597,4.9866,4305,0
2012-07-27,5.0504,5.3132,4.9597,5.1139,4140,0
2012-07-30,4.9234,5.295,4.9234,5.2589,2816,0
2012-07-31,5.0593,5.277,4.7784,4.7784,4564,0
2012-08-01,4.9503,5.2227,4.9503,5.0414,3926,0
2012-08-02,5.2028,5.2028,4.9415,5.0049,2496,0
2012-08-03,5.1227,5.1772,4.9053,5.0775,10146,0
2012-08-06,5.0323,5.2244,4.869,5.2244,3861,0
2012-08-07,5.1412,5.2897,4.9943,5.0049,1849,0
2012-08-08,4.9961,5.2453,4.9961,5.2453,1994,0
2012-08-09,5.1682,5.1865,5.1682,5.1772,771,0
2012-08-10,5.1954,5.3225,5.0912,5.3225,805,0
2012-08-13,5.268,5.268,5.0775,5.1321,7264,0
2012-08-14,5.1437,5.1437,5.0775,5.0775,993,0
2012-08-15,5.0775,5.0775,5.0592,5.0686,2632,0
2012-08-16,5.0504,5.0686,4.9866,4.9866,3022,0
2012-08-17,4.9503,4.9762,4.7058,4.8643,10146,0
2012-08-20,4.9143,5.2589,4.9143,5.1321,4741,0
2012-08-21,5.0775,5.0775,4.9053,4.9177,5771,0
2012-08-22,4.9597,5.1953,4.9597,4.9866,1144,0
2012-08-23,5.1501,5.1501,4.8783,5.1227,1902,0
2012-08-27,5.0593,5.1138,4.8963,4.9018,1088,0
2012-08-28,4.978,4.978,4.9143,4.9143,585,0
2012-08-29,4.9866,4.9866,4.9415,4.9415,937,0
2012-08-30,4.9415,5.0775,4.9234,5.0775,2501,0
2012-08-31,5.0775,5.0775,5.0775,5.0775,221,0
2012-09-04,5.1139,5.1139,5.1139,5.1139,333,0
2012-09-05,5.1227,5.1227,4.5697,4.6424,10546,0
2012-09-06,4.7149,4.8419,4.6788,4.8419,4052,0
2012-09-07,4.8871,4.9415,4.7601,4.9415,2095,0
2012-09-10,4.8508,4.8508,4.7873,4.7873,6460,0
2012-09-11,4.8057,4.9685,4.8057,4.8057,702,0
2012-09-12,4.7873,4.8057,4.7601,4.7601,1158,0
2012-09-13,4.8057,4.8057,4.6876,4.8057,5226,0
2012-09-14,4.8057,4.8057,4.7149,4.8057,3004,0
2012-09-17,4.6788,4.7873,4.6607,4.7601,4963,0
2012-09-18,4.7149,4.869,4.7149,4.7302,2095,0
2012-09-20,4.7329,4.9053,4.724,4.7601,6231,0
2012-09-21,4.9052,4.9052,4.8963,4.8963,2286,0
2012-09-24,4.9052,4.9053,4.9036,4.9053,2314,0
2012-09-25,4.8871,4.9053,4.849,4.849,993,0
2012-09-26,4.7873,4.8419,4.7693,4.8419,582,0
2012-09-27,4.8963,4.8963,4.8508,4.8508,221,0
2012-09-28,4.8057,4.8508,4.7601,4.8508,1120,0
2012-10-01,4.8327,4.8508,4.6607,4.8327,7065,0
2012-10-03,4.8508,4.8508,4.8508,4.8508,483,0
2012-10-04,4.8601,4.8601,4.8601,4.8601,284,0
2012-10-05,4.9324,5.0865,4.9324,4.9324,2057,0
2012-10-08,4.9686,5.0186,4.9053,5.0186,2715,0
2012-10-09,5.0414,5.0775,4.9866,4.9866,2324,0
2012-10-10,4.9866,4.9866,4.9866,4.9866,221,0
2012-10-11,5.0775,5.4402,5.0775,5.3496,4817,0
2012-10-12,5.1215,5.3041,5.1046,5.2849,3334,0
2012-10-16,5.2948,5.3041,5.2947,5.2948,1808,0
2012-10-17,5.5592,5.5592,5.3405,5.3405,899,0
2012-10-19,5.3405,5.3405,5.2858,5.2858,3103,0
2012-10-22,5.2858,5.2858,5.2404,5.2404,3802,0
2012-10-23,5.2404,5.4664,5.2404,5.4664,1673,0
2012-10-24,5.2585,5.468,5.2404,5.468,5321,0
2012-10-25,5.468,5.468,5.468,5.468,331,0
2012-10-31,5.4315,5.5592,5.3405,5.5136,767,0
2012-11-02,5.468,5.4772,5.1946,5.1946,7528,0
2012-11-05,5.2766,5.3586,5.1945,5.3586,2322,0
2012-11-06,5.468,5.468,5.3496,5.4679,659,0
2012-11-08,5.4315,5.4315,5.1128,5.1945,9769,0
2012-11-09,5.1945,5.2404,5.1945,5.2129,1463,0
2012-11-12,5.2057,5.2057,5.1857,5.1857,767,0
2012-11-13,5.1765,5.1857,5.1129,5.1857,2597,0
2012-11-14,5.1672,5.3767,5.1034,5.1034,30431,0
2012-11-15,5.1034,5.2947,5.1034,5.1034,9416,0
2012-11-16,5.1128,5.1491,5.0124,5.1309,4499,0
2012-11-19,5.1309,5.1491,5.0578,5.0578,3533,0
2012-11-20,5.0579,5.1215,5.0214,5.0579,41634,0
2012-11-21,5.1034,5.1491,5.0579,5.0579,8557,0
2012-11-23,5.1034,5.1034,5.1034,5.1034,140,0
2012-11-26,5.2037,5.2129,5.2037,5.2037,331,0
2012-11-27,5.1491,5.1491,5.0214,5.0851,2466,0
2012-11-28,5.1582,5.2947,5.0533,5.1765,1010,0
2012-11-29,5.0672,5.1034,4.8027,4.8758,9071,0
2012-11-30,4.721,4.8576,4.721,4.8576,1625,0
2012-12-03,4.9849,4.9849,4.7209,4.8758,4160,0
2012-12-04,4.7846,4.8393,4.7846,4.8212,2238,0
2012-12-05,4.8301,5.1491,4.8301,4.9578,3747,0
2012-12-06,4.748,4.9487,4.748,4.9487,1316,0
2012-12-07,4.7846,4.8758,4.748,4.8758,3873,0
2012-12-10,4.8393,4.9396,4.7755,4.9396,8676,0
2012-12-11,4.9578,5.0124,4.9578,4.9849,4656,0
2012-12-12,4.7662,5.0124,4.4746,4.5111,19666,0
2012-12-13,4.5661,4.7115,4.5661,4.7115,15113,0
2012-12-14,4.9487,4.9487,4.9487,4.9487,659,0
2012-12-17,4.6752,4.9578,4.5929,4.9303,59854,0
2012-12-18,4.7298,4.9578,4.6844,4.8301,11139,0
2012-12-19,4.748,4.8757,4.7298,4.8757,343,0
2012-12-20,4.8846,5.0672,4.8576,4.9213,4058,0
2012-12-24,4.8027,4.9578,4.8027,4.9578,767,0
2012-12-27,4.7846,5.0488,4.7755,5.0398,5193,0
2012-12-28,4.7846,4.9212,4.7115,4.9212,1975,0
2012-12-31,4.7846,4.7846,4.7846,4.7846,113,0
2013-01-02,4.7115,4.9213,4.7115,4.903,4267,0
2013-01-03,4.7391,4.8482,4.6933,4.6933,2110,0
2013-01-04,4.7937,4.9848,4.7937,4.8758,436,0
2013-01-07,4.9578,4.9943,4.894,4.9849,6481,0
2013-01-08,4.9943,5.0306,4.9668,5.0306,2531,0
2013-01-09,5.0398,5.1765,5.0398,5.0761,2196,0
2013-01-10,4.9761,5.0761,4.9761,5.0761,705,0
2013-01-11,5.0671,5.2219,5.0671,5.177,6039,0
2013-01-14,5.177,5.3259,5.177,5.3259,1629,0
2013-01-15,5.2319,5.2777,5.1769,5.1769,2106,0
2013-01-16,5.1677,5.2229,5.1677,5.2229,1007,0
2013-01-17,5.177,5.177,5.0121,5.0121,21273,0
2013-01-18,5.1036,5.2595,5.1036,5.2229,2945,0
2013-01-22,5.3053,5.3511,5.1036,5.3511,11981,0
2013-01-23,5.3601,5.3601,5.3053,5.3053,763,0
2013-01-24,5.2504,5.3878,5.2504,5.3601,10073,0
2013-01-25,5.4062,5.4062,5.3566,5.3968,2883,0
2013-01-28,5.4062,5.4152,5.3238,5.3308,12603,0
2013-01-29,5.3878,5.3878,5.3511,5.3511,3577,0
2013-01-30,5.3144,5.4062,5.3144,5.4062,5561,0
2013-01-31,5.452,5.4977,5.452,5.4977,8914,0
2013-02-01,5.6628,5.8641,5.1312,5.5068,9605,0
2013-02-04,5.7269,5.9373,5.7269,5.9008,3876,0
2013-02-05,5.9283,5.9558,5.8918,5.9558,4647,0
2013-02-06,5.9558,5.9558,5.8822,5.8822,8367,0
2013-02-07,5.9466,5.9558,5.855,5.855,12441,0
2013-02-08,5.8736,5.9558,5.7816,5.9558,4855,0
2013-02-11,5.9558,6.1848,5.9191,6.1848,3765,0
2013-02-12,5.986,6.0109,5.9724,6.0109,1286,0
2013-02-13,6.0109,6.1848,6.0109,6.139,6379,0
2013-02-14,6.1848,6.1848,6.1118,6.1118,1526,0
2013-02-15,6.1848,6.203,6.1574,6.203,3069,0
2013-02-19,6.1848,6.1848,6.0476,6.1209,5565,0
2013-02-20,6.1118,6.1297,6.0476,6.1209,2607,0
2013-02-21,6.0748,6.1484,6.0476,6.0476,3276,0
2013-02-25,5.9651,6.0658,5.9008,5.9558,9746,0
2013-02-26,5.8822,6.0198,5.8822,6.0198,7251,0
2013-02-27,5.9651,6.0018,5.9651,6.0018,3383,0
2013-02-28,6.0018,6.0018,5.9925,5.9925,219,0
2013-03-01,6.0109,6.0198,5.9651,5.9651,6438,0
2013-03-04,6.0476,6.2747,5.9558,6.0476,6160,0
2013-03-05,6.0476,6.1958,6.0476,6.1218,7083,0
2013-03-06,6.0931,6.0931,5.9651,6.0677,547,0
2013-03-07,6.0476,6.2213,6.0476,6.2213,875,0
2013-03-08,6.1297,6.203,6.0748,6.0748,2265,0
2013-03-11,6.0748,6.0748,6.0748,6.0748,112,0
2013-03-12,6.0748,6.0748,5.9651,6.0198,7318,0
2013-03-13,6.0931,6.0931,5.9651,5.9742,2291,0
2013-03-14,5.9742,5.9742,5.9742,5.9742,547,0
2013-03-15,5.9669,5.9834,5.9651,5.9651,6259,0
2013-03-18,5.9742,6.3222,5.9742,6.3222,4990,0
2013-03-19,5.9742,6.1848,5.9742,6.1848,10033,0
2013-03-20,6.0381,6.2306,6.0381,6.1848,983,0
2013-03-21,6.1209,6.2306,6.1209,6.1297,983,0
2013-03-22,6.1118,6.2306,6.1118,6.2306,3931,0
2013-03-26,6.2213,6.4137,6.2213,6.2673,6551,0
2013-03-27,6.1023,6.4138,6.1023,6.4138,8020,0
2013-03-28,6.3316,6.3867,6.1721,6.3512,1243,0
2013-04-01,6.4415,7.0554,6.4138,6.9453,4517,0
2013-04-02,7.0003,7.0645,6.9638,6.9912,4910,0
2013-04-03,6.6155,7.0278,6.6155,7.0003,4808,0
2013-04-04,6.7164,6.872,6.7164,6.872,2552,0
2013-04-05,6.6337,6.872,6.524,6.6431,2020,0
2013-04-08,6.6799,6.7986,6.6799,6.6887,15874,0
2013-04-09,6.6704,6.872,6.4781,6.5745,5203,0
2013-04-10,6.6155,6.817,6.6155,6.6614,2419,0
2013-04-11,6.6799,7.0096,6.5606,7.0096,2280,0
2013-04-12,6.8254,6.8254,6.6781,6.799,2951,0
2013-04-15,6.7239,6.7239,6.6316,6.7239,2658,0
2013-04-16,6.6316,6.6411,6.6316,6.6316,330,0
2013-04-17,6.6869,6.7515,6.6316,6.7239,6498,0
2013-04-18,6.6595,6.7239,6.6595,6.7239,1710,0
2013-04-19,6.5951,6.7515,6.5951,6.7515,2769,0
2013-04-22,6.6136,6.6483,6.6136,6.6483,327,0
2013-04-23,6.5951,6.7239,6.5951,6.5952,544,0
2013-04-24,6.5951,6.6918,6.5856,6.5856,2346,0
2013-04-25,6.7238,6.7238,6.5672,6.6042,2250,0
2013-04-26,6.5583,6.7239,6.5583,6.7148,1467,0
2013-04-29,6.6781,6.6965,6.6596,6.6965,1008,0
2013-04-30,6.6411,6.6411,6.6411,6.6411,870,0
2013-05-01,6.7148,6.7239,6.6411,6.7239,3802,0
2013-05-02,6.6781,6.7515,6.6781,6.7239,7862,0
2013-05-03,6.7239,6.7885,6.7239,6.7239,2354,0
2013-05-06,6.816,6.816,6.816,6.816,424,0
2013-05-07,6.9542,6.9542,6.5224,6.5398,4538,0
2013-05-08,6.5856,6.6869,6.5856,6.6869,2512,0
2013-05-09,6.6502,6.7239,6.6502,6.7239,978,0
2013-05-10,6.9159,6.9159,6.605,6.6346,585,0
2013-05-14,6.7148,6.7148,6.6781,6.6869,2647,0
2013-05-15,6.6781,6.9083,6.6781,6.8806,1361,0
2013-05-16,6.6596,6.8621,6.6596,6.8621,3162,0
2013-05-20,6.6685,6.8345,6.6685,6.7701,2606,0
2013-05-21,6.7701,6.8621,6.6502,6.6502,5871,0
2013-05-22,6.6685,6.7331,6.6685,6.7331,327,0
2013-05-23,6.671,6.9083,6.671,6.6781,1092,0
2013-05-24,6.7148,6.8621,6.6781,6.6781,710,0
2013-05-28,6.7331,6.9818,6.7331,6.9728,1473,0
2013-05-29,6.9912,6.9912,6.6869,6.9081,2628,0
2013-05-30,6.6965,6.8988,6.6869,6.8345,4636,0
2013-05-31,6.8087,6.8087,6.688,6.8087,4709,0
2013-06-03,6.7515,7.0463,6.6781,6.7148,10990,0
2013-06-04,6.9267,6.9267,6.6781,6.7147,3321,0
2013-06-05,6.7239,6.8071,6.7239,6.7239,4871,0
2013-06-06,6.7239,6.7239,6.6503,6.7239,4760,0
2013-06-07,6.816,6.8621,6.6316,6.6411,7274,0
2013-06-10,6.6596,6.7701,6.6316,6.7148,1652,0
2013-06-11,6.7055,6.9083,6.6042,6.7055,3573,0
2013-06-12,6.8621,6.8621,6.6136,6.7239,2588,0
2013-06-13,6.6685,6.816,6.6316,6.6316,1736,0
2013-06-14,6.6227,6.6411,6.5856,6.5856,3105,0
2013-06-17,6.5856,6.8345,6.3001,6.3001,4267,0
2013-06-18,6.8529,6.8529,6.4662,6.4662,870,0
2013-06-19,6.7426,6.7555,6.42,6.6587,1519,0
2013-06-20,6.7792,6.8071,6.4479,6.6136,2395,0
2013-06-21,6.7148,6.7148,6.4488,6.6781,3787,0
2013-06-24,6.6869,6.7239,6.3931,6.4017,1260,0
2013-06-25,6.3554,6.8071,6.3554,6.5584,1060,0
2013-06-26,6.4752,6.8529,6.4752,6.5583,2775,0
2013-06-27,6.8071,6.8071,6.6316,6.6685,1631,0
2013-06-28,6.4567,6.7239,6.4567,6.6411,2460,0
2013-07-01,6.7148,6.7148,6.6316,6.6869,2660,0
2013-07-02,6.6685,6.724,6.6502,6.6502,432,0
2013-07-03,6.7148,6.7148,6.7148,6.7148,1033,0
2013-07-05,6.724,6.7792,6.724,6.7701,759,0
2013-07-08,6.5583,6.8529,6.5583,6.8529,4561,0
2013-07-09,6.8346,6.8519,6.7148,6.7515,5765,0
2013-07-10,6.7331,6.7975,6.4479,6.4973,18788,0
2013-07-11,6.6135,6.7331,6.5068,6.5068,4043,0
2013-07-12,6.5491,6.892,6.503,6.5772,16894,0
2013-07-15,6.7806,6.8827,6.4846,6.5307,10162,0
2013-07-16,6.6604,6.8596,6.6604,6.8455,865,0
2013-07-17,6.7625,6.8456,6.5491,6.5491,4318,0
2013-07-18,6.6975,6.716,6.5307,6.6419,19713,0
2013-07-19,6.5772,6.7066,6.3915,6.6604,19719,0
2013-07-22,6.6511,6.7066,6.5956,6.5967,3461,0
2013-07-23,6.6046,6.6217,6.5122,6.5122,13911,0
2013-07-24,6.4935,6.5122,6.4935,6.5122,433,0
2013-07-25,6.6233,6.6233,6.3176,6.3731,9637,0
2013-07-26,6.3826,6.7066,6.3826,6.4196,8552,0
2013-07-29,6.2343,6.5469,6.2343,6.2528,17030,0
2013-07-30,6.2621,6.4289,6.2621,6.4288,755,0
2013-07-31,6.3455,6.4659,6.2711,6.2711,2354,0
2013-08-01,6.4104,6.475,6.4104,6.4289,1837,0
2013-08-02,6.4104,6.4659,6.3826,6.4104,4171,0
2013-08-05,6.4011,6.4011,6.2991,6.4011,3032,0
2013-08-06,6.4011,6.4011,6.2806,6.401,3602,0
2013-08-07,6.3546,6.3826,6.2991,6.2991,430,0
2013-08-08,6.3641,6.438,6.3455,6.3455,3421,0
2013-08-12,6.4011,6.4837,6.4011,6.4196,972,0
2013-08-13,6.4289,6.475,6.3455,6.4658,2039,0
2013-08-14,6.4659,6.4659,6.3915,6.4659,3630,0
2013-08-15,6.5288,6.5288,6.5122,6.5122,648,0
2013-08-16,6.3731,6.3731,6.3731,6.3731,217,0
2013-08-19,6.465,6.465,6.3915,6.3916,1413,0
2013-08-20,6.4659,6.5307,6.438,6.5307,3178,0
2013-08-21,6.4475,6.4475,6.4104,6.4104,1138,0
2013-08-22,6.4196,6.5676,6.3826,6.5676,1511,0
2013-08-23,6.5586,6.5666,6.3915,6.3915,3779,0
2013-08-26,6.4105,6.4105,6.3455,6.3826,8326,0
2013-08-27,6.3826,6.5122,6.2249,6.2249,16686,0
2013-08-29,6.2435,6.2898,6.1256,6.2898,6304,0
2013-08-30,6.2621,6.336,6.2621,6.2991,13331,0
2013-09-03,6.3455,6.6141,6.3455,6.4659,918,0
2013-09-04,6.475,6.475,6.2991,6.3455,13870,0
2013-09-05,6.4104,6.4104,6.2621,6.2991,5533,0
2013-09-06,6.2898,6.3826,6.2898,6.2991,696,0
2013-09-09,6.2621,6.2991,6.2528,6.2528,3563,0
2013-09-10,6.2343,6.2343,6.1233,6.1233,1348,0
2013-09-11,6.1045,6.1045,6.1045,6.1045,402,0
2013-09-13,6.1045,6.2064,6.0862,6.095,7891,0
2013-09-16,6.1881,6.1881,5.9008,6.1138,9949,0
2013-09-17,6.2806,6.4846,6.2064,6.2991,7449,0
2013-09-18,6.2898,6.3826,6.0676,6.1045,8936,0
2013-09-20,6.2991,6.3826,6.2991,6.3826,5366,0
2013-09-23,6.2064,6.2711,6.2064,6.2711,2289,0
2013-09-24,6.2621,6.3176,6.2249,6.2249,2698,0
2013-09-25,6.2343,6.3731,6.2249,6.2249,2267,0
2013-09-26,6.336,6.3731,6.3269,6.3641,2591,0
2013-09-27,6.4104,6.4659,6.3826,6.3826,578,0
2013-09-30,6.4659,6.4659,6.4659,6.4659,108,0
2013-10-01,6.4659,6.4659,6.2528,6.4475,1622,0
2013-10-02,6.438,6.438,6.4196,6.4196,755,0
2013-10-03,6.2528,6.3455,6.2064,6.2435,9503,0
2013-10-04,6.2528,6.2528,6.2064,6.2064,6478,0
2013-10-07,6.2435,6.2898,6.1138,6.1417,7695,0
2013-10-08,6.1417,6.16,6.1138,6.16,3563,0
2013-10-09,6.1138,6.1138,6.1138,6.1138,1187,0
2013-10-10,6.1418,6.1512,5.7781,5.9368,7082,0
2013-10-11,5.9554,6.0022,5.9172,5.9172,5198,0
2013-10-14,5.918,6.0578,5.7781,5.7781,9443,0
2013-10-15,5.8344,5.8717,5.7037,5.7878,8691,0
2013-10-16,5.7878,5.7878,5.5362,5.6944,27082,0
2013-10-17,5.6944,5.7691,5.6104,5.7691,11161,0
2013-10-18,5.7969,6.1886,5.7131,5.7933,8169,0
2013-10-21,5.8063,6.0488,5.8063,5.8807,4615,0
2013-10-22,5.946,5.946,5.8063,5.8063,16632,0
2013-10-23,5.9088,6.0298,5.862,6.0298,8692,0
2013-10-24,5.9927,6.1138,5.8063,5.8155,14916,0
2013-10-25,5.946,6.2351,5.8433,6.2166,9443,0
2013-10-28,6.2166,6.2166,6.0206,6.1418,5580,0
2013-10-29,6.1323,6.1323,6.0206,6.1323,1717,0
2013-10-30,6.0578,6.207,6.0578,6.1045,4615,0
2013-10-31,6.1699,6.2165,6.1045,6.1045,6150,0
2013-11-01,6.1699,6.2629,6.1233,6.2629,3756,0
2013-11-04,6.2629,6.4958,6.2256,6.4773,10193,0
2013-11-05,6.5146,6.5146,6.3375,6.4682,3549,0
2013-11-06,6.4682,6.4682,6.1323,6.2443,3970,0
2013-11-07,6.2256,6.2443,6.1323,6.1418,2361,0
2013-11-08,6.2351,6.2351,6.1323,6.2166,1717,0
2013-11-11,6.1418,6.3747,6.1418,6.2443,5365,0
2013-11-12,6.2537,6.3842,6.2537,6.2908,7521,0
2013-11-13,6.3096,6.3096,6.1428,6.2537,2979,0
2013-11-14,6.3842,6.3842,6.1418,6.1699,2041,0
2013-11-15,6.2443,6.2908,6.1323,6.2629,7832,0
2013-11-18,6.2816,6.2908,6.1512,6.1886,8262,0
2013-11-19,6.2166,6.2443,6.1045,6.2351,18672,0
2013-11-20,6.1045,6.2443,6.1045,6.1886,6223,0
2013-11-21,6.1323,6.2443,6.086,6.2256,25107,0
2013-11-22,6.1699,6.2443,6.1138,6.1138,2145,0
2013-11-25,6.0949,6.2908,6.086,6.2908,6868,0
2013-11-26,6.1699,6.4029,6.1512,6.1512,4615,0
2013-11-27,6.2816,6.3932,6.1323,6.3561,26180,0
2013-11-29,6.2629,6.3561,6.1233,6.2629,13683,0
2013-12-02,6.1045,6.2908,6.1045,6.1976,4291,0
2013-12-03,6.1789,6.3096,6.1699,6.1699,2575,0
2013-12-04,6.2442,6.2443,6.2442,6.2443,428,0
2013-12-05,6.2256,6.3561,6.1976,6.1976,6653,0
2013-12-06,6.1789,6.207,5.7691,5.8433,15559,0
2013-12-09,6.0578,6.0578,5.8807,5.9834,6007,0
2013-12-10,6.0578,6.0578,5.7598,5.8433,31761,0
2013-12-11,5.8717,6.1699,5.7691,5.7691,33156,0
2013-12-12,5.8155,5.9275,5.7598,5.7691,24462,0
2013-12-13,5.7598,6.0298,5.7409,5.8901,14916,0
2013-12-16,5.918,6.1976,5.918,6.0206,5903,0
2013-12-17,5.9834,6.0298,5.9088,5.918,4355,0
2013-12-18,5.9741,6.0488,5.8249,5.8249,21674,0
2013-12-19,5.8717,6.0022,5.8717,5.9834,11589,0
2013-12-20,5.853,6.3365,5.853,5.853,34377,0
2013-12-23,5.9648,6.2166,5.9648,6.0022,21460,0
2013-12-24,6.2712,6.2712,6.1975,6.1975,2739,0
2013-12-26,6.1512,6.207,6.0578,6.1699,7510,0
2013-12-27,6.0766,6.1886,6.0766,6.1418,4935,0
2013-12-30,6.1323,6.1418,6.0114,6.086,13841,0
2013-12-31,6.1323,6.2722,6.0766,6.0766,8338,0
2014-01-02,6.086,6.2537,6.086,6.1233,5039,0
2014-01-03,6.0766,6.2722,6.0766,6.1512,3972,0
2014-01-06,6.1512,6.2256,6.1512,6.1789,9443,0
2014-01-07,6.1976,6.2351,6.1418,6.1603,5794,0
2014-01-08,6.1699,6.2166,6.1512,6.1976,2253,0
2014-01-09,6.1512,6.1699,6.1512,6.1603,2897,0
2014-01-10,6.1603,6.2908,6.1603,6.2908,9443,0
2014-01-13,6.3001,6.3282,6.2537,6.2816,12447,0
2014-01-14,6.2908,6.6077,6.2908,6.4493,49676,0
2014-01-15,6.5055,6.7569,6.4867,6.6635,21764,0
2014-01-16,6.7857,7.0105,6.3451,6.6635,63591,0
2014-01-17,6.6919,6.8324,6.6919,6.795,12375,0
2014-01-21,6.8979,6.8979,6.7293,6.8419,14617,0
2014-01-22,6.6356,6.8979,6.6356,6.8979,8855,0
2014-01-23,6.8887,6.9354,6.8419,6.9262,16537,0
2014-01-24,6.8606,6.9262,6.8136,6.8136,6734,0
2014-01-27,6.9074,6.9262,6.8136,6.8324,4375,0
2014-01-28,6.8231,6.9013,6.8136,6.8606,6828,0
2014-01-29,6.8887,6.9166,6.8136,6.8887,3625,0
2014-01-30,6.7667,6.9074,6.6822,6.8887,18032,0
2014-01-31,6.851,6.9074,6.8136,6.8324,7896,0
2014-02-03,6.8792,6.8887,6.8314,6.8606,16440,0
2014-02-04,6.8792,6.8979,6.8419,6.8792,19725,0
2014-02-05,6.8887,6.9354,6.8419,6.8606,10042,0
2014-02-06,6.851,6.9354,6.8137,6.8324,5409,0
2014-02-07,6.8044,6.9354,6.6822,6.8792,14933,0
2014-02-10,6.9262,7.6007,6.8419,7.4416,21059,0
2014-02-11,7.3949,7.404,7.1323,7.3949,6645,0
2014-02-12,7.0575,7.395,7.0302,7.3949,5795,0
2014-02-13,7.4979,7.4979,7.3291,7.4325,9729,0
2014-02-14,7.4886,8.0601,7.4886,8.0187,40196,0
2014-02-18,8.0602,8.5945,7.7632,8.5615,37552,0
2014-02-19,8.6224,8.7161,8.3789,8.3789,45097,0
2014-02-20,8.229,8.3132,8.229,8.257,5563,0
2014-02-21,8.4257,8.4257,8.1841,8.285,10161,0
2014-02-24,8.3976,8.3976,8.0602,8.1633,8340,0
2014-02-25,8.1633,8.2008,7.9758,7.9758,4679,0
2014-02-26,7.9382,8.1538,7.8821,8.1538,11572,0
2014-02-27,8.0226,8.3227,8.0226,8.3132,10602,0
2014-02-28,8.3788,8.3788,8.1538,8.3132,9521,0
2014-03-03,8.3318,8.4069,8.3318,8.3695,9968,0
2014-03-04,8.51,8.6599,8.3414,8.5758,19593,0
2014-03-05,8.5194,8.5194,8.1613,8.4069,5157,0
2014-03-06,8.4257,8.4257,8.2193,8.363,6735,0
2014-03-07,8.3318,8.6599,8.3318,8.6414,15007,0
2014-03-10,8.51,8.519,8.0694,8.2103,29841,0
2014-03-11,8.3132,8.3132,8.1913,8.1913,11297,0
2014-03-12,8.2381,8.2381,7.9195,7.9665,7232,0
2014-03-13,8.229,8.229,7.8353,8.2008,14059,0
2014-03-14,8.229,8.229,7.9666,7.9666,6312,0
2014-03-17,7.9758,8.0977,7.9195,7.9758,6194,0
2014-03-18,8.229,8.229,8.0602,8.0602,564,0
2014-03-19,8.0602,8.0602,8.0135,8.0135,503,0
2014-03-20,8.0509,8.4352,8.0509,8.3695,18529,0
2014-03-21,8.4257,8.6974,8.2945,8.5664,32805,0
2014-03-24,8.5569,9.0915,8.3132,8.5758,44971,0
2014-03-25,8.6599,8.7536,8.5758,8.7536,16919,0
2014-03-26,8.7536,8.7536,8.5758,8.707,5974,0
2014-03-27,8.5945,8.8662,8.5906,8.632,10980,0
2014-03-28,8.6038,8.6696,8.2103,8.5007,16610,0
2014-03-31,8.4352,8.6599,8.4352,8.6505,11195,0
2014-04-01,8.5945,8.8569,8.5868,8.6974,21417,0
2014-04-02,8.632,8.838,8.632,8.6974,7227,0
2014-04-03,8.8098,8.8756,8.632,8.8756,3948,0
2014-04-04,8.8568,8.8568,8.4257,8.6133,14622,0
2014-04-07,8.5194,8.529,8.3227,8.4817,16138,0
2014-04-08,8.3507,8.529,8.3507,8.4069,1759,0
2014-04-09,8.3976,8.4399,8.3695,8.4257,3814,0
2014-04-10,8.3789,8.3881,8.257,8.257,9046,0
2014-04-11,8.2665,8.4643,8.21,8.2665,3737,0
2014-04-14,8.2477,8.4643,8.238,8.4362,10119,0
2014-04-15,8.2499,8.4831,8.229,8.4831,7686,0
2014-04-16,8.5584,8.5584,8.5208,8.5208,2437,0
2014-04-17,8.3664,8.5491,8.3664,8.5304,1275,0
2014-04-21,8.3889,8.6245,8.3889,8.6245,5263,0
2014-04-22,8.6528,8.7283,8.6342,8.6574,4655,0
2014-04-23,8.6378,8.6999,8.6378,8.6999,1962,0
2014-04-25,8.5774,8.5774,8.5304,8.5774,3497,0
2014-04-28,8.5774,8.6906,8.5397,8.5397,13514,0
2014-04-29,8.5304,8.5683,8.4831,8.4831,923,0
2014-04-30,8.4831,8.4831,8.2665,8.2665,6902,0
2014-05-01,8.4077,8.6782,8.3068,8.3985,11107,0
2014-05-02,8.4831,8.4831,8.3419,8.4077,5405,0
2014-05-05,8.3889,8.6245,8.3512,8.3889,4631,0
2014-05-06,8.3889,8.3889,8.3889,8.3889,425,0
2014-05-07,8.5774,8.5774,8.4173,8.4549,1439,0
2014-05-08,8.4549,8.4549,8.3889,8.389,5158,0
2014-05-09,8.3607,8.5303,8.3512,8.4068,4465,0
2014-05-13,8.3135,8.3985,8.2289,8.3041,13477,0
2014-05-14,8.4549,8.4643,8.4362,8.4362,2242,0
2014-05-15,8.3323,8.4362,8.3323,8.3607,5535,0
2014-05-16,8.4266,8.4266,8.2289,8.2477,1823,0
2014-05-19,8.2289,8.3229,8.064,8.2005,7863,0
2014-05-20,8.21,8.2477,8.21,8.2477,5209,0
2014-05-21,8.2477,8.2522,8.21,8.238,1909,0
2014-05-23,8.2429,8.3307,8.2429,8.3307,3737,0
2014-05-27,8.2947,8.4642,8.2759,8.4642,3331,0
2014-05-29,8.1062,8.3889,8.1062,8.3889,5587,0
2014-05-30,8.2477,8.287,8.191,8.2096,11957,0
2014-06-02,8.2005,8.2759,8.2005,8.2665,2974,0
2014-06-03,8.21,8.21,8.1062,8.1167,3450,0
2014-06-04,8.2477,8.2477,8.2176,8.2191,1948,0
2014-06-05,8.21,8.21,8.1251,8.1438,2121,0
2014-06-06,8.125,8.2759,8.125,8.1345,2816,0
2014-06-09,8.2852,8.2946,8.1721,8.2191,3674,0
2014-06-11,8.2005,8.2015,8.1532,8.2005,3201,0
2014-06-12,8.3005,8.3005,8.2269,8.257,3941,0
2014-06-13,8.2005,8.2712,8.2005,8.2712,2749,0
2014-06-16,8.3135,8.3135,8.1721,8.1721,3845,0
2014-06-17,8.2852,8.2852,8.125,8.125,4218,0
2014-06-18,8.125,8.1532,7.861,7.9742,7459,0
2014-06-19,7.9176,8.0968,7.9176,8.0968,545,0
2014-06-20,8.257,8.5858,8.257,8.4266,37269,0
2014-06-23,8.5868,8.6152,8.5397,8.5929,16897,0
2014-06-24,8.6342,8.7188,8.4831,8.4831,5809,0
2014-06-25,8.502,8.5963,8.4362,8.4362,2555,0
2014-06-26,8.5584,8.5683,8.5018,8.5018,826,0
2014-06-27,8.5584,8.5584,8.4899,8.5304,2872,0
2014-06-30,8.4831,8.5304,8.4831,8.4926,1888,0
2014-07-01,8.4926,8.6434,8.4926,8.6245,5861,0
2014-07-02,8.6059,8.6059,8.4173,8.4173,3076,0
2014-07-03,8.4831,8.6245,8.4831,8.4926,6004,0
2014-07-07,8.4831,8.6152,8.2005,8.3419,13631,0
2014-07-08,8.3512,8.3889,8.2947,8.2947,3372,0
2014-07-09,8.502,8.5774,8.3135,8.323,3894,0
2014-07-10,8.4266,8.6245,8.3041,8.3607,3859,0
2014-07-11,8.5028,8.5028,8.3607,8.3702,1499,0
2014-07-14,8.5028,8.5028,8.2564,8.2564,5378,0
2014-07-15,8.3797,8.3797,8.3132,8.3797,2284,0
2014-07-16,8.3797,8.3797,8.2659,8.3228,2816,0
2014-07-17,8.3038,8.3891,8.3038,8.3132,1957,0
2014-07-18,8.2943,8.4905,8.2943,8.3891,13927,0
2014-07-21,8.5218,8.5218,8.3228,8.3228,15512,0
2014-07-22,8.3511,8.4744,8.3511,8.4744,1189,0
2014-07-23,8.5028,8.5694,8.4366,8.5694,14492,0
2014-07-24,8.4176,8.4176,8.4176,8.4176,217,0
2014-07-25,8.4555,8.4745,8.4458,8.4458,1434,0
2014-07-28,8.5314,8.6261,8.4649,8.5088,28386,0
2014-07-29,8.5218,8.6736,8.4458,8.6736,20235,0
2014-07-30,8.6261,8.8157,8.5552,8.5903,4054,0
2014-07-31,8.4649,8.5831,8.4176,8.4177,8946,0
2014-08-01,8.5218,8.7116,8.4649,8.5028,3388,0
2014-08-04,8.4838,8.626,8.4838,8.626,1901,0
2014-08-05,8.4922,8.5314,8.4754,8.5314,3952,0
2014-08-06,8.5314,8.5314,8.4367,8.4367,10527,0
2014-08-07,8.5218,8.5218,8.408,8.408,4773,0
2014-08-08,8.3702,8.5121,8.3702,8.3988,3811,0
2014-08-11,8.4555,8.5218,8.3038,8.3132,12528,0
2014-08-12,8.361,8.5218,8.361,8.5104,2743,0
2014-08-13,8.5218,8.7494,8.5218,8.6451,6480,0
2014-08-14,8.7207,8.7493,8.6641,8.7207,1858,0
2014-08-15,8.7019,8.7588,8.6451,8.7446,3317,0
2014-08-18,8.7019,8.7682,8.6736,8.7207,5707,0
2014-08-19,8.7398,8.7588,8.6736,8.7588,1403,0
2014-08-20,8.6906,8.6906,8.6451,8.6736,4739,0
2014-08-21,8.6451,8.702,8.4368,8.5882,19195,0
2014-08-22,8.5028,8.6924,8.4555,8.6072,14154,0
2014-08-25,8.3987,8.6261,8.3891,8.6261,4585,0
2014-08-26,8.5975,8.7588,8.3418,8.5975,1667,0
2014-08-27,8.6452,8.7682,8.6452,8.6641,5489,0
2014-08-28,8.6357,8.6357,8.5218,8.5218,1104,0
2014-08-29,8.5785,8.5786,8.5314,8.5314,8005,0
2014-09-02,8.6829,8.6829,8.4081,8.5785,2509,0
2014-09-03,8.5882,8.6261,8.46,8.6261,3146,0
2014-09-04,8.6357,8.6357,8.5408,8.5596,836,0
2014-09-05,8.4556,8.5314,8.4556,8.5314,717,0
2014-09-08,8.7019,9.1001,8.6261,9.0714,21073,0
2014-09-09,8.4934,9.1763,8.4934,9.1763,9079,0
2014-09-10,9.1001,9.479,8.9329,9.479,8180,0
2014-09-11,9.4222,9.479,8.9336,9.4222,11348,0
2014-09-12,9.431,9.479,9.2045,9.479,13686,0
2014-09-15,9.46,9.46,9.195,9.46,6006,0
2014-09-16,9.46,9.46,8.9864,9.1482,13359,0
2014-09-17,9.1571,9.2899,9.0051,9.1001,8706,0
2014-09-18,9.1763,9.2899,9.0714,9.2899,7052,0
2014-09-19,9.2219,9.3574,8.9959,8.9959,33865,0
2014-09-22,9.0809,9.328,8.9959,9.1571,3274,0
2014-09-23,9.1665,9.3182,9.1665,9.3182,4319,0
2014-09-24,9.3574,9.46,8.9673,9.385,7326,0
2014-09-25,9.376,9.376,9.1436,9.1436,1046,0
2014-09-26,9.1482,9.4127,9.0337,9.3524,5966,0
2014-09-29,9.2803,9.46,9.0905,9.46,11824,0
2014-09-30,9.4399,9.46,9.1571,9.46,5806,0
2014-10-01,9.517,9.622,9.1823,9.575,24025,0
2014-10-02,9.603,9.955,9.2551,9.83,19876,0
2014-10-03,9.755,9.801,9.4127,9.735,10225,0
2014-10-06,9.716,9.955,9.488,9.946,10473,0
2014-10-07,9.84,9.878,9.632,9.815,3788,0
2014-10-08,9.745,9.81,9.745,9.801,526,0
2014-10-09,9.716,9.82,9.64,9.64,2559,0
2014-10-10,9.632,9.955,9.622,9.946,6051,0
2014-10-13,9.773,9.926,9.385,9.4127,41434,0
2014-10-14,9.4127,9.946,9.4037,9.946,2155,0
2014-10-15,9.755,9.755,9.4127,9.507,1786,0
2014-10-16,9.507,9.791,9.488,9.4979,9713,0
2014-10-17,9.556,9.669,9.556,9.641,3186,0
2014-10-20,9.708,9.913,9.604,9.879,8935,0
2014-10-21,9.908,9.908,9.679,9.908,2714,0
2014-10-22,9.688,9.984,9.679,9.832,5127,0
2014-10-23,9.717,9.874,9.688,9.832,1748,0
2014-10-24,9.698,9.842,9.623,9.756,5411,0
2014-10-27,9.633,9.803,9.4037,9.698,20447,0
2014-10-28,9.584,9.803,9.507,9.641,8937,0
2014-10-29,9.556,9.784,9.556,9.784,2253,0
2014-10-30,9.803,9.803,9.575,9.746,4135,0
2014-10-31,9.765,9.812,9.594,9.604,3940,0
2014-11-03,9.812,9.812,9.584,9.708,7979,0
2014-11-04,9.679,9.793,9.641,9.774,3574,0
2014-11-05,9.812,9.812,9.623,9.812,6845,0
2014-11-06,9.774,9.965,9.633,9.957,3625,0
2014-11-07,9.698,9.994,9.641,9.938,14494,0
2014-11-10,9.928,10.194,9.623,9.987,19239,0
2014-11-11,9.86,9.974,9.774,9.918,2683,0
2014-11-12,9.793,10.021,9.698,9.86,3911,0
2014-11-13,9.957,9.957,9.669,9.737,4934,0
2014-11-14,9.708,9.938,9.708,9.717,4003,0
2014-11-17,9.717,9.851,9.708,9.708,3897,0
2014-11-18,9.803,9.984,9.717,9.879,2417,0
2014-11-19,9.736,9.908,9.736,9.812,10654,0
2014-11-20,9.928,9.928,9.736,9.736,4813,0
2014-11-21,9.746,9.948,9.746,9.832,810,0
2014-11-24,9.784,9.938,9.784,9.888,7954,0
2014-11-25,9.793,9.908,9.784,9.784,2099,0
2014-11-26,9.888,9.888,9.784,9.793,5413,0
2014-11-28,9.812,9.888,9.812,9.888,2969,0
2014-12-01,9.851,9.86,9.791,9.799,4898,0
2014-12-02,9.785,9.86,9.746,9.812,5052,0
2014-12-03,9.756,9.803,9.584,9.584,12628,0
2014-12-04,9.526,9.526,8.7076,9.2308,28477,0
2014-12-05,9.46,9.517,9.3368,9.479,8111,0
2014-12-08,9.4037,9.546,9.2407,9.3467,7253,0
2014-12-09,9.431,9.623,9.431,9.623,4836,0
2014-12-10,9.4222,9.793,9.4037,9.4979,21791,0
2014-12-11,9.633,9.784,9.575,9.784,3238,0
2014-12-12,9.765,9.793,9.546,9.793,4910,0
2014-12-16,9.546,9.756,9.526,9.756,11465,0
2014-12-17,9.793,9.793,9.507,9.613,2201,0
2014-12-18,9.623,9.851,9.623,9.751,1380,0
2014-12-19,9.679,9.86,9.659,9.659,2316,0
2014-12-22,9.832,9.888,9.641,9.888,1873,0
2014-12-23,9.898,9.898,9.546,9.546,8516,0
2014-12-24,9.4399,9.623,9.4399,9.623,3979,0
2014-12-26,9.623,9.69,9.623,9.673,1011,0
2014-12-29,9.669,9.746,9.575,9.633,23150,0
2014-12-30,9.708,9.746,9.604,9.736,10720,0
2014-12-31,9.717,9.822,9.638,9.793,7391,0
2015-01-02,9.727,9.746,9.727,9.727,4626,0
2015-01-05,9.717,9.793,9.717,9.784,17529,0
2015-01-06,9.717,9.727,9.717,9.717,9503,0
2015-01-07,9.717,9.803,9.717,9.803,5552,0
2015-01-08,9.842,9.842,9.842,9.842,141,0
2015-01-09,9.842,9.842,9.734,9.756,2889,0
2015-01-12,9.793,9.793,9.765,9.765,1708,0
2015-01-13,9.812,9.812,9.765,9.803,3222,0
2015-01-14,9.765,9.765,9.623,9.669,8532,0
2015-01-15,9.703,9.816,9.669,9.679,3244,0
2015-01-16,9.755,9.765,9.703,9.703,2552,0
2015-01-20,9.613,9.909,9.613,9.746,7944,0
2015-01-21,9.919,9.919,9.899,9.899,311,0
2015-01-22,9.787,9.861,9.765,9.775,8566,0
2015-01-23,9.785,9.88,9.717,9.717,4690,0
2015-01-26,9.717,9.785,9.717,9.717,1071,0
2015-01-27,9.785,9.885,9.785,9.813,6869,0
2015-01-28,9.804,9.804,9.736,9.794,2154,0
2015-01-29,9.727,9.861,9.727,9.833,4573,0
2015-01-30,9.813,9.861,9.756,9.756,853,0
2015-02-02,9.861,10.139,9.833,9.899,10615,0
2015-02-03,9.813,9.949,9.794,9.843,6671,0
2015-02-04,9.778,9.929,9.726,9.919,9684,0
2015-02-05,9.909,9.919,9.775,9.871,4802,0
2015-02-06,9.949,9.949,9.804,9.813,742,0
2015-02-09,9.929,10.043,9.919,9.996,7869,0
2015-02-10,9.929,9.996,9.929,9.996,6565,0
2015-02-11,9.929,10.149,9.929,10.139,13982,0
2015-02-12,10.139,10.139,9.976,10.004,5470,0
2015-02-13,10.09,10.291,10.057,10.291,6029,0
2015-02-17,10.272,10.981,10.149,10.981,8130,0
2015-02-18,10.637,10.637,10.3,10.33,20676,0
2015-02-19,10.32,10.702,10.215,10.551,19033,0
2015-02-20,10.581,10.591,10.35,10.408,18517,0
2015-02-23,10.674,10.674,10.34,10.482,9841,0
2015-02-24,10.581,10.627,10.464,10.521,6499,0
2015-02-25,11.01,11.049,10.435,10.501,9364,0
2015-02-26,10.445,10.464,10.445,10.464,767,0
2015-02-27,10.464,10.531,10.179,10.254,6385,0
2015-03-02,10.399,11.01,10.281,10.281,21098,0
2015-03-03,10.464,10.511,10.264,10.359,4179,0
2015-03-04,10.291,10.521,10.291,10.34,5536,0
2015-03-05,10.511,10.521,10.464,10.464,2924,0
2015-03-06,10.473,10.521,10.464,10.521,1045,0
2015-03-09,10.34,10.482,10.244,10.264,7312,0
2015-03-10,10.33,10.418,10.3,10.369,3135,0
2015-03-11,10.445,10.445,10.244,10.254,1879,0
2015-03-12,10.244,10.369,10.244,10.244,2611,0
2015-03-13,10.359,10.408,10.254,10.408,1672,0
2015-03-16,10.521,10.521,10.521,10.521,311,0
2015-03-17,10.369,10.531,10.34,10.359,6893,0
2015-03-18,10.511,10.511,10.491,10.501,836,0
2015-03-19,10.34,10.435,10.34,10.435,520,0
2015-03-20,10.369,10.369,10.369,10.369,520,0
2015-03-23,10.34,10.389,10.34,10.389,5223,0
2015-03-24,10.418,10.531,10.408,10.473,2194,0
2015-03-25,10.34,10.531,10.34,10.501,1566,0
2015-03-26,10.426,10.464,10.34,10.34,1672,0
2015-03-27,10.34,10.418,10.34,10.418,2715,0
2015-03-30,10.531,10.531,10.435,10.531,1359,0
2015-03-31,10.531,10.601,10.418,10.571,8080,0
2015-04-01,10.591,10.591,10.501,10.501,1775,0
2015-04-02,10.501,10.501,10.501,10.501,2507,0
2015-04-06,10.511,10.551,10.511,10.531,6791,0
2015-04-07,10.571,10.721,10.537,10.637,14309,0
2015-04-08,10.721,10.721,10.435,10.591,12744,0
2015-04-09,10.491,10.721,10.491,10.721,4564,0
2015-04-10,10.531,10.721,10.491,10.721,5119,0
2015-04-13,10.674,10.721,10.531,10.637,5223,0
2015-04-14,10.647,10.674,10.426,10.473,13160,0
2015-04-15,10.473,10.561,10.473,10.561,2873,0
2015-04-16,10.426,10.541,10.426,10.521,1126,0
2015-04-17,10.521,10.581,10.521,10.581,1040,0
2015-04-20,10.473,10.591,10.464,10.591,10566,0
2015-04-21,10.525,10.525,10.464,10.501,4168,0
2015-04-22,10.491,10.581,10.464,10.464,1517,0
2015-04-23,10.464,10.464,10.464,10.464,1249,0
2015-04-24,10.581,10.657,10.435,10.657,10769,0
2015-04-27,10.648,10.657,10.473,10.571,5405,0
2015-04-28,10.618,10.628,10.445,10.628,1537,0
2015-04-29,10.609,10.772,10.581,10.772,10190,0
2015-04-30,10.712,10.772,10.628,10.772,1040,0
2015-05-01,10.742,11.032,10.742,10.82,20067,0
2015-05-04,10.648,10.82,10.648,10.82,517,0
2015-05-05,10.358,10.859,10.358,10.859,1558,0
2015-05-06,10.47,10.473,10.47,10.473,2044,0
2015-05-07,10.501,10.581,10.482,10.482,1932,0
2015-05-08,10.571,10.571,10.571,10.571,4471,0
2015-05-11,10.571,10.772,10.051,10.772,2703,0
2015-05-12,10.657,10.722,10.482,10.517,2380,0
2015-05-13,10.601,10.628,10.454,10.454,6446,0
2015-05-15,10.454,10.581,10.454,10.521,4184,0
2015-05-18,10.388,10.531,10.349,10.388,2937,0
2015-05-19,10.388,10.415,10.388,10.388,601,0
2015-05-20,10.388,10.521,10.388,10.521,4783,0
2015-05-21,10.657,10.657,10.657,10.657,100,0
2015-05-22,10.445,10.445,10.388,10.388,1351,0
2015-05-26,10.388,10.482,10.204,10.339,11419,0
2015-05-27,10.339,10.339,10.29,10.299,5614,0
2015-05-28,10.098,10.742,10.098,10.299,1833,0
2015-05-29,10.117,10.117,10.041,10.051,936,0
2015-06-01,9.896,10.098,9.733,9.858,14285,0
2015-06-02,10.098,10.098,9.723,10.098,14186,0
2015-06-03,9.723,10.195,9.723,9.926,5303,0
2015-06-04,9.906,10.098,9.906,9.993,1456,0
2015-06-05,10.051,10.243,10.021,10.243,1249,0
2015-06-08,10.581,10.581,10.167,10.167,1040,0
2015-06-09,10.521,10.521,10.274,10.274,1066,0
2015-06-10,10.581,10.581,10.531,10.531,556,0
2015-06-11,10.521,10.521,10.339,10.339,1618,0
2015-06-12,10.581,10.581,10.521,10.581,4575,0
2015-06-15,10.388,10.445,10.388,10.445,517,0
2015-06-16,10.762,10.762,10.581,10.581,2079,0
2015-06-17,10.742,10.859,10.299,10.859,7174,0
2015-06-18,10.666,10.675,10.666,10.675,1040,0
2015-06-19,10.195,10.195,10.195,10.195,1766,0
2015-06-22,10.29,10.722,10.29,10.722,936,0
2015-06-23,10.398,10.703,10.398,10.398,1029,0
2015-06-24,10.473,10.581,10.445,10.551,1665,0
2015-06-25,10.454,10.454,10.454,10.454,517,0
2015-06-26,10.454,10.454,10.454,10.454,210,0
2015-06-30,10.435,10.463,10.388,10.388,2354,0
2015-07-01,10.435,10.445,10.271,10.271,4262,0
2015-07-07,10.511,10.511,10.271,10.271,210,0
2015-07-08,10.501,10.501,10.271,10.309,626,0
2015-07-09,10.299,10.299,9.6,9.858,10815,0
2015-07-10,9.665,10.417,9.665,10.011,5927,0
2015-07-13,9.946,9.946,9.926,9.926,310,0
2015-07-14,10.019,10.021,9.916,9.916,723,0
2015-07-15,10.021,10.021,9.858,9.923,2184,0
2015-07-16,10.031,10.031,9.906,9.906,2392,0
2015-07-17,9.936,9.936,9.916,9.916,2173,0
2015-07-20,9.916,9.993,9.906,9.906,2069,0
2015-07-21,9.858,9.906,9.858,9.906,1966,0
2015-07-23,9.858,9.858,9.858,9.858,723,0
2015-07-24,10.37,10.38,10.255,10.255,1243,0
2015-07-27,10.311,10.438,9.858,10.428,8173,0
2015-07-28,10.255,10.428,10.255,10.39,932,0
2015-07-29,10.438,10.438,9.964,10.331,5690,0
2015-07-30,10.37,10.39,9.858,10.301,1966,0
2015-07-31,10.148,10.148,9.906,10.138,2897,0
2015-08-03,10.138,10.178,10.012,10.079,12694,0
2015-08-04,10.188,10.188,9.964,9.983,10243,0
2015-08-05,10.089,10.089,9.722,10.002,9313,0
2015-08-06,9.761,9.973,9.761,9.858,857,0
2015-08-07,9.936,9.983,9.751,9.906,7346,0
2015-08-10,9.878,9.916,9.868,9.916,12727,0
2015-08-11,9.916,10.042,9.916,10,12018,0
2015-08-12,10.002,10.002,9.916,9.955,3519,0
2015-08-13,9.993,9.993,9.916,9.916,623,0
2015-08-14,9.993,9.993,9.916,9.955,827,0
2015-08-17,9.916,10.002,9.916,9.916,5588,0
2015-08-18,9.916,9.973,9.916,9.973,2069,0
2015-08-19,9.955,9.983,9.916,9.936,8071,0
2015-08-20,9.973,9.973,9.926,9.926,6311,0
2015-08-21,9.955,9.973,9.432,9.946,7243,0
2015-08-24,10.002,10.002,9.689,9.916,1432,0
2015-08-25,9.916,9.916,9.509,9.683,5484,0
2015-08-26,9.712,9.916,9.4999,9.916,4140,0
2015-08-27,9.916,9.916,9.81,9.81,2483,0
2015-08-28,9.906,9.906,9.732,9.732,6623,0
2015-08-31,9.664,9.664,9.568,9.628,827,0
2015-09-01,9.664,9.906,9.664,9.906,5898,0
2015-09-02,9.548,9.858,9.528,9.683,2069,0
2015-09-03,9.664,9.858,9.664,9.858,1243,0
2015-09-04,9.664,9.732,9.618,9.628,3726,0
2015-09-08,9.703,9.712,9.519,9.703,1137,0
2015-09-09,9.703,9.712,9.703,9.712,3000,0
2015-09-10,9.664,9.712,9.618,9.712,2541,0
2015-09-11,9.4999,9.761,9.4231,9.761,3413,0
2015-09-14,9.548,9.896,9.519,9.519,16555,0
2015-09-15,9.548,9.548,9.548,9.548,827,0
2015-09-16,9.558,9.886,9.3554,9.674,35075,0
2015-09-17,9.868,9.868,9.608,9.618,323,0
2015-09-18,9.528,9.81,9.528,9.608,2069,0
2015-09-21,9.618,9.78,9.618,9.78,1758,0
2015-09-22,9.868,9.886,9.664,9.664,6105,0
2015-09-23,9.684,9.78,9.684,9.712,6291,0
2015-09-24,9.675,9.678,9.664,9.673,4746,0
2015-09-25,9.78,9.78,9.674,9.761,1137,0
2015-09-28,9.674,9.78,9.674,9.78,4603,0
2015-09-29,9.78,9.858,9.78,9.78,4034,0
2015-09-30,9.664,9.886,9.664,9.79,7657,0
2015-10-01,9.664,9.849,9.664,9.849,3828,0
2015-10-02,9.849,9.849,9.664,9.84,1448,0
2015-10-05,9.722,9.849,9.664,9.674,10419,0
2015-10-06,9.481,9.82,9.481,9.82,1137,0
2015-10-07,9.674,9.849,9.568,9.568,4703,0
2015-10-08,9.712,9.83,9.712,9.83,623,0
2015-10-09,9.84,9.849,9.761,9.849,3519,0
2015-10-12,9.693,9.81,9.664,9.81,3219,0
2015-10-13,9.741,9.77,9.674,9.674,2276,0
2015-10-14,9.664,9.761,9.628,9.628,2276,0
2015-10-15,9.761,9.78,9.664,9.78,2897,0
2015-10-16,9.712,9.722,9.663,9.663,3191,0
2015-10-19,9.77,9.77,9.663,9.703,1085,0
2015-10-20,9.627,9.79,9.627,9.79,1132,0
2015-10-21,9.617,9.81,9.617,9.8,3191,0
2015-10-22,9.81,9.887,9.761,9.887,12253,0
2015-10-23,9.937,10.053,9.937,9.974,5149,0
2015-10-26,9.947,10.588,9.617,10.588,16473,0
2015-10-27,10.101,10.101,9.761,9.81,8752,0
2015-10-28,9.897,9.956,9.897,9.956,3089,0
2015-10-29,9.956,10.324,9.947,10.324,1236,0
2015-10-30,10.344,10.655,10.071,10.14,4529,0
2015-11-02,10.285,10.607,10.071,10.607,14545,0
2015-11-03,10.674,10.674,10.489,10.548,1750,0
2015-11-04,10.671,10.671,10.15,10.15,2634,0
2015-11-05,10.568,10.568,10.568,10.568,100,0
2015-11-06,10.393,10.538,10.189,10.538,720,0
2015-11-09,10.655,10.655,10.558,10.655,1597,0
2015-11-10,10.518,10.598,10.081,10.18,7104,0
2015-11-11,10.518,10.518,10.238,10.238,1441,0
2015-11-12,10.238,10.353,10.238,10.276,1750,0
2015-11-16,10.393,10.528,10.238,10.238,3191,0
2015-11-17,10.267,10.334,10.247,10.294,1132,0
2015-11-18,10.294,10.47,10.257,10.304,4840,0
2015-11-19,10.247,10.489,10.247,10.334,620,0
2015-11-20,10.538,10.538,10.538,10.538,208,0
2015-11-23,10.294,10.363,10.294,10.294,2059,0
2015-11-24,10.304,10.304,10.304,10.304,308,0
2015-11-25,10.344,10.431,10.344,10.431,3397,0
2015-11-27,10.314,10.344,10.314,10.314,1030,0
2015-11-30,10.47,10.568,10.431,10.46,5663,0
2015-12-02,10.508,10.586,10.489,10.498,2602,0
2015-12-03,10.508,10.508,10.508,10.508,224,0
2015-12-04,10.508,10.617,10.45,10.617,12253,0
2015-12-07,10.578,10.588,10.48,10.489,13899,0
2015-12-08,10.489,10.573,10.46,10.528,26266,0
2015-12-09,10.607,10.646,10.538,10.588,16164,0
2015-12-10,10.538,10.626,10.538,10.568,15547,0
2015-12-11,10.568,10.674,10.568,10.568,16061,0
2015-12-14,10.568,10.674,10.489,10.674,25853,0
2015-12-15,10.588,10.684,10.489,10.548,19151,0
2015-12-16,10.558,10.684,10.47,10.646,6486,0
2015-12-17,10.568,10.711,10.548,10.548,19562,0
2015-12-18,10.578,11.121,10.578,11.121,67541,0
2015-12-21,11.073,11.073,10.498,10.674,4942,0
2015-12-22,10.674,10.684,10.606,10.684,1252,0
2015-12-23,10.568,11.054,10.568,10.889,8854,0
2015-12-24,10.781,10.781,10.568,10.618,15307,0
2015-12-28,10.665,10.751,10.489,10.518,8573,0
2015-12-29,10.636,10.781,10.558,10.617,7321,0
2015-12-30,10.607,11.985,10.607,11.51,26121,0
2015-12-31,11.52,13.256,11.52,12.461,39413,0
2016-01-04,12.907,12.907,11.53,11.54,19663,0
2016-01-05,11.655,11.771,11.549,11.549,5259,0
2016-01-06,11.655,11.665,11.54,11.549,8534,0
2016-01-07,11.54,11.597,11.148,11.198,5910,0
2016-01-08,11.616,11.616,10.781,11.063,15098,0
2016-01-11,10.77,10.908,10.588,10.588,12968,0
2016-01-12,10.822,11.158,10.626,10.646,5524,0
2016-01-13,10.598,10.598,10.588,10.588,1731,0
2016-01-14,10.811,10.857,10.636,10.636,9347,0
2016-01-15,10.636,10.782,10.538,10.646,15524,0
2016-01-19,11.161,11.171,10.636,10.655,5739,0
2016-01-20,10.636,10.782,10.636,10.636,5401,0
2016-01-21,10.636,11.3,10.636,11.095,17607,0
2016-01-22,11.191,11.191,11.085,11.187,1204,0
2016-01-25,11.241,11.241,10.947,10.947,2335,0
2016-01-26,10.938,11.241,10.938,11.006,1848,0
2016-01-27,11.095,11.231,11.095,11.191,800,0
2016-01-28,11.016,11.016,10.636,10.841,3380,0
2016-01-29,10.655,11.006,10.655,10.881,5274,0
2016-02-01,11.075,11.241,10.636,10.699,11969,0
2016-02-02,10.636,10.9,10.636,10.831,8609,0
2016-02-03,10.762,10.782,10.752,10.752,643,0
2016-02-04,10.733,10.752,10.636,10.752,3486,0
2016-02-05,10.679,10.861,10.679,10.811,10620,0
2016-02-08,10.655,10.909,10.538,10.636,15523,0
2016-02-09,10.637,10.637,10.489,10.538,9989,0
2016-02-10,10.604,10.626,10.489,10.626,7163,0
2016-02-11,10.489,10.592,10.489,10.538,11212,0
2016-02-12,10.626,10.703,10.588,10.655,17524,0
2016-02-16,10.538,10.636,10.538,10.626,1844,0
2016-02-17,10.563,10.618,10.489,10.596,3954,0
2016-02-18,10.489,10.552,10.402,10.448,15372,0
2016-02-19,10.538,10.538,10.089,10.303,5589,0
2016-02-22,10.518,10.528,10.469,10.518,4329,0
2016-02-23,10.343,10.343,10.245,10.255,1356,0
2016-02-24,10.099,10.469,10.099,10.236,7590,0
2016-02-25,10.245,10.245,10.05,10.069,7174,0
2016-02-26,10.05,10.489,10.05,10.079,915,0
2016-02-29,10.05,10.255,9.513,9.562,15953,0
2016-03-01,10.196,10.196,9.875,9.876,29585,0
2016-03-02,10.01,10.343,10.001,10.226,12962,0
2016-03-03,10.479,10.607,10.333,10.422,1436,0
2016-03-04,10.435,10.568,10.352,10.43,12785,0
2016-03-07,10.236,10.694,10.236,10.402,10087,0
2016-03-08,10.267,10.588,10.267,10.352,1957,0
2016-03-09,10.655,10.655,10.333,10.333,4569,0
2016-03-10,10.07,10.498,10.07,10.343,8191,0
2016-03-11,10.43,10.588,10.278,10.372,2143,0
2016-03-14,10.275,10.665,10.275,10.626,4055,0
2016-03-15,10.538,10.538,10.538,10.538,365,0
2016-03-16,10.294,10.646,10.294,10.646,791,0
2016-03-17,10.303,10.636,10.303,10.617,5443,0
2016-03-18,10.617,10.617,10.469,10.617,1948,0
2016-03-21,10.499,10.499,10.499,10.499,399,0
2016-03-22,10.294,10.655,10.294,10.504,1264,0
2016-03-24,10.508,10.522,10.313,10.44,27559,0
2016-03-28,10.265,10.449,10.245,10.43,6749,0
2016-03-29,10.293,10.479,10.04,10.079,31880,0
2016-03-30,10.079,10.25,10.069,10.25,4156,0
2016-03-31,10.19,10.412,10.06,10.06,1999,0
2016-04-01,10.001,10.245,9.953,10.069,4255,0
2016-04-04,10.43,10.548,10.079,10.079,3104,0
2016-04-05,10.26,10.459,10.245,10.343,3422,0
2016-04-06,10.372,10.484,10.372,10.44,3220,0
2016-04-07,10.44,10.538,10.343,10.402,2405,0
2016-04-11,10.402,10.558,10.245,10.44,7361,0
2016-04-12,10.265,10.44,10.245,10.44,1230,0
2016-04-13,10.38,10.38,10.38,10.38,353,0
2016-04-14,10.489,10.598,10.489,10.598,2153,0
2016-04-15,10.292,10.665,10.292,10.588,4348,0
2016-04-18,10.322,10.558,10.302,10.312,4047,0
2016-04-19,10.38,10.421,10.372,10.372,1836,0
2016-04-21,10.292,10.665,10.292,10.626,3376,0
2016-04-22,10.665,10.959,10.391,10.684,45715,0
2016-04-25,10.959,10.959,10.783,10.959,10823,0
2016-04-26,10.959,11.273,10.889,11.269,29511,0
2016-04-27,11.264,11.429,11.077,11.419,19727,0
2016-04-28,11.419,11.419,11.077,11.234,1927,0
2016-04-29,11.381,11.381,11.313,11.313,206,0
2016-05-02,11.381,11.488,11.351,11.488,7968,0
2016-05-03,11.303,11.459,11.283,11.459,2042,0
2016-05-04,11.469,11.929,11.363,11.929,10932,0
2016-05-05,11.655,11.655,11.298,11.322,12178,0
2016-05-06,11.332,11.332,10.881,11.126,12601,0
2016-05-09,11.214,11.587,11.117,11.126,12886,0
2016-05-10,11.126,11.459,11.116,11.449,8370,0
2016-05-11,11.303,11.361,11.303,11.361,301,0
2016-05-12,11.313,11.313,11.234,11.234,467,0
2016-05-13,11.184,11.283,11.174,11.214,3201,0
2016-05-16,11.154,11.313,11.154,11.313,3649,0
2016-05-17,11.361,11.361,11.224,11.351,6448,0
2016-05-18,11.116,11.361,11.116,11.351,5174,0
2016-05-19,11.321,11.321,11.321,11.321,100,0
2016-05-20,11.371,11.734,11.371,11.371,1071,0
2016-05-23,11.498,11.498,11.313,11.322,1562,0
2016-05-24,11.297,11.518,11.224,11.488,5462,0
2016-05-25,11.568,11.665,11.568,11.655,1144,0
2016-05-26,11.684,11.684,11.665,11.665,408,0
2016-05-27,11.754,11.754,11.39,11.39,2150,0
2016-05-31,11.273,11.478,11.273,11.478,3494,0
2016-06-01,11.469,11.744,11.469,11.684,10709,0
2016-06-02,11.675,11.851,11.675,11.793,6955,0
2016-06-03,11.754,11.754,11.478,11.616,11833,0
2016-06-06,11.626,11.754,11.626,11.675,2857,0
2016-06-07,11.675,11.802,11.675,11.783,4070,0
2016-06-08,11.782,11.812,11.763,11.802,4858,0
2016-06-09,11.812,11.88,11.812,11.861,1780,0
2016-06-10,11.861,11.861,11.763,11.812,4116,0
2016-06-13,11.824,11.857,11.812,11.812,1913,0
2016-06-14,11.831,11.851,11.714,11.812,7656,0
2016-06-15,11.675,12.174,11.675,12.087,17771,0
2016-06-16,12.077,12.077,11.861,11.989,4861,0
2016-06-17,11.979,12.009,11.812,11.861,3503,0
2016-06-20,11.783,12.009,11.783,11.875,7820,0
2016-06-21,11.989,12.009,11.909,12.009,3231,0
2016-06-22,11.999,12.009,11.821,12.009,2683,0
2016-06-23,11.861,12.7,11.821,12.45,15044,0
2016-06-24,12.351,12.547,11.901,12.381,6562,0
2016-06-27,12.253,12.371,12.194,12.342,9017,0
2016-06-28,12.479,12.734,12.393,12.547,8930,0
2016-06-29,12.685,12.841,12.625,12.812,6221,0
2016-06-30,12.822,12.909,12.803,12.909,4284,0
2016-07-01,13.107,13.136,12.85,13.117,9282,0
2016-07-05,13.136,13.136,12.939,12.968,13138,0
2016-07-06,12.939,13.136,12.939,13.097,11897,0
2016-07-07,13.058,13.232,13.058,13.156,4036,0
2016-07-08,13.441,13.441,13.282,13.41,5807,0
2016-07-11,13.479,14.301,13.445,14.067,27330,0
2016-07-12,14.06,14.06,13.744,13.803,7844,0
2016-07-13,13.963,13.963,13.479,13.489,54304,0
2016-07-14,13.575,13.87,13.539,13.744,2817,0
2016-07-15,13.803,13.959,13.614,13.694,16151,0
2016-07-18,13.694,14.068,13.694,13.939,5511,0
2016-07-19,14.009,14.214,13.939,14.178,16271,0
2016-07-20,14.273,14.373,13.852,14.078,65066,0
2016-07-21,14.041,14.343,14.041,14.188,12122,0
2016-07-22,14.168,14.457,14.028,14.048,17230,0
2016-07-25,14.373,14.373,14.028,14.078,11823,0
2016-07-26,14.088,14.088,13.746,13.889,22744,0
2016-07-27,13.949,14.108,13.949,14.014,4606,0
2016-07-28,14.028,14.028,13.724,13.774,10277,0
2016-07-29,13.724,13.813,12.789,13.545,11888,0
2016-08-01,13.594,13.959,13.594,13.834,19796,0
2016-08-02,13.793,13.959,13.793,13.929,8383,0
2016-08-03,13.949,13.949,13.784,13.88,3326,0
2016-08-04,13.823,13.852,13.793,13.813,13464,0
2016-08-05,13.75,13.862,13.75,13.784,2550,0
2016-08-08,13.813,13.813,13.744,13.744,12016,0
2016-08-09,13.784,13.784,13.744,13.774,4670,0
2016-08-10,13.774,13.784,13.754,13.774,9775,0
2016-08-11,13.754,13.784,13.674,13.784,25805,0
2016-08-12,13.508,13.969,13.3,13.594,16708,0
2016-08-15,13.564,13.724,13.498,13.654,13213,0
2016-08-16,13.709,13.833,13.664,13.793,9113,0
2016-08-17,13.823,13.88,13.784,13.88,9566,0
2016-08-18,13.939,13.939,13.833,13.88,17487,0
2016-08-19,13.909,13.969,13.871,13.899,9233,0
2016-08-22,13.929,13.929,13.871,13.889,12789,0
2016-08-23,13.939,13.959,13.899,13.949,10258,0
2016-08-24,13.969,13.999,13.929,13.969,11922,0
2016-08-25,13.999,14.088,13.969,14.088,22388,0
2016-08-26,14.088,14.224,14.009,14.214,37447,0
2016-08-29,14.108,14.234,14.088,14.224,20542,0
2016-08-30,14.212,14.254,14.158,14.224,3047,0
2016-08-31,14.224,14.244,14.158,14.178,12799,0
2016-09-01,14.254,14.263,14.148,14.148,7915,0
2016-09-02,14.234,14.263,14.158,14.244,3406,0
2016-09-06,14.273,14.283,14.158,14.234,10511,0
2016-09-07,14.283,14.283,14.158,14.158,15515,0
2016-09-08,14.118,14.254,13.88,14.138,13797,0
2016-09-09,14.207,14.263,14.178,14.244,5472,0
2016-09-12,14.263,14.323,14.207,14.323,7823,0
2016-09-13,14.303,14.323,14.178,14.263,10191,0
2016-09-14,14.273,14.323,14.128,14.303,26446,0
2016-09-15,14.313,14.857,14.303,14.797,24215,0
2016-09-16,14.827,14.914,14.493,14.688,30166,0
2016-09-19,14.668,14.923,14.463,14.551,13551,0
2016-09-20,14.608,14.648,14.483,14.483,3143,0
2016-09-21,14.493,14.608,14.333,14.423,4493,0
2016-09-22,14.473,14.541,14.373,14.373,2032,0
2016-09-23,14.353,14.453,14.088,14.224,7581,0
2016-09-26,14.118,14.244,13.899,13.949,16775,0
2016-09-27,13.88,13.979,13.88,13.979,1584,0
2016-09-28,13.919,14.333,13.694,13.939,11672,0
2016-09-29,13.959,13.959,13.793,13.899,11057,0
2016-09-30,13.969,14.009,13.813,13.959,56698,0
2016-10-03,14.078,14.757,14.068,14.668,77107,0
2016-10-04,14.648,14.678,14.551,14.628,12971,0
2016-10-05,14.658,14.668,14.486,14.668,5612,0
2016-10-06,14.628,14.658,13.871,14.578,6070,0
2016-10-07,14.588,14.588,14.437,14.503,3185,0
2016-10-10,14.453,14.578,14.453,14.541,1839,0
2016-10-11,14.522,14.588,14.433,14.433,6180,0
2016-10-12,14.482,14.588,14.353,14.551,12089,0
2016-10-13,14.483,14.483,14.383,14.383,4562,0
2016-10-14,14.463,14.463,14.127,14.137,1921,0
2016-10-17,14.303,14.303,14.067,14.157,6682,0
2016-10-18,14.273,14.433,13.988,14.107,14426,0
2016-10-19,14.283,14.819,14.087,14.659,42169,0
2016-10-20,14.527,14.789,14.527,14.759,5934,0
2016-10-21,14.579,14.704,14.523,14.689,23294,0
2016-10-24,14.609,14.757,14.303,14.699,28422,0
2016-10-25,14.709,14.729,14.629,14.669,6303,0
2016-10-26,14.709,14.729,14.589,14.629,8206,0
2016-10-27,14.689,14.829,14.617,14.659,4589,0
2016-10-28,14.545,14.629,14.443,14.619,7031,0
2016-10-31,14.279,14.579,14.094,14.569,6569,0
2016-11-01,14.609,14.709,14.473,14.669,8848,0
2016-11-02,14.683,14.683,14.425,14.669,7318,0
2016-11-03,14.552,14.639,14.552,14.619,5292,0
2016-11-04,14.659,14.659,14.552,14.552,3089,0
2016-11-07,14.542,14.679,14.503,14.659,7903,0
2016-11-08,14.542,14.629,14.393,14.423,9401,0
2016-11-09,14.423,14.619,14.423,14.619,8605,0
2016-11-10,14.679,15.095,14.679,14.985,36688,0
2016-11-11,14.809,14.995,14.809,14.995,13850,0
2016-11-14,15.085,15.224,14.443,14.819,39481,0
2016-11-15,14.859,15.2,14.749,14.92,24412,0
2016-11-16,14.888,15.01,14.888,14.975,16269,0
2016-11-17,14.975,15.105,14.975,15.055,51698,0
2016-11-18,15.055,15.165,14.888,14.975,30871,0
2016-11-21,14.995,15.175,14.888,14.955,26592,0
2016-11-22,15.055,15.055,14.925,14.955,28428,0
2016-11-23,14.988,15.175,14.925,15.175,11830,0
2016-11-25,15.135,15.234,15.105,15.234,4496,0
2016-11-28,15.105,15.54,15.105,15.481,22202,0
2016-11-29,15.57,16.745,15.481,16.745,71963,0
2016-11-30,17.111,18.773,16.873,18.773,135216,0
2016-12-01,18.564,19.157,17.862,18.288,44269,0
2016-12-02,18.011,18.011,16.592,16.954,66424,0
2016-12-05,17.25,18.782,17.25,18.683,63409,0
2016-12-06,18.614,18.733,17.972,18.654,38939,0
2016-12-07,18.782,19.435,18.654,19.132,51079,0
2016-12-08,19.167,19.642,18.93,19.464,27225,0
2016-12-09,19.375,19.622,19.122,19.474,12127,0
2016-12-12,19.425,19.523,18.288,18.821,27283,0
2016-12-13,18.95,19.336,18.051,18.228,42887,0
2016-12-14,19.177,19.177,17.892,18.377,27977,0
2016-12-15,18.218,18.417,18.218,18.248,17248,0
2016-12-16,17.516,17.902,17.359,17.892,147771,0
2016-12-19,17.556,18.524,17.556,18.178,35009,0
2016-12-20,18.377,19.04,18.254,18.753,29217,0
2016-12-21,18.782,18.96,18.574,18.574,18319,0
2016-12-22,18.703,19.177,18.514,19.059,24305,0
2016-12-23,19.059,19.523,18.649,19.483,16776,0
2016-12-27,19.632,19.761,19.286,19.523,13690,0
2016-12-28,19.533,19.721,19.321,19.602,19014,0
2016-12-29,19.592,19.592,18.604,18.644,15610,0
2016-12-30,18.703,19.207,18.408,19.207,20651,0
2017-01-03,19.167,19.256,18.782,19.109,26634,0
2017-01-04,19.109,19.988,19.109,19.82,20899,0
2017-01-05,19.562,20.551,19.523,20.295,26850,0
2017-01-06,20.374,20.502,19.41,19.869,16505,0
2017-01-09,20.255,20.344,19.375,20.067,23802,0
2017-01-10,19.978,20.185,19.306,19.829,16587,0
2017-01-11,19.968,20.215,19.785,19.939,16471,0
2017-01-12,19.929,20.028,19.634,19.859,12516,0
2017-01-13,20.087,20.492,19.464,20.176,14130,0
2017-01-17,20.166,20.175,19.355,19.721,19108,0
2017-01-18,19.701,20.571,18.382,20.551,27588,0
2017-01-19,20.661,20.789,19.917,20.353,19078,0
2017-01-20,19.307,20.224,19.307,19.946,7200,0
2017-01-23,20.076,20.175,19.606,20.125,11902,0
2017-01-24,20.046,20.175,19.599,20.036,10889,0
2017-01-25,20.066,20.066,19.669,19.699,8021,0
2017-01-26,19.749,20.165,19.432,19.937,9215,0
2017-01-27,20.076,20.531,19.956,20.313,20522,0
2017-01-30,20.175,20.799,20.175,20.522,20592,0
2017-01-31,20.482,20.68,19.729,20.531,15414,0
2017-02-01,20.561,20.71,20.101,20.323,55702,0
2017-02-02,20.363,21.136,20.076,21.136,56872,0
2017-02-03,20.988,23.02,20.988,22.772,43015,0
2017-02-06,22.792,23.01,21.999,22.464,50679,0
2017-02-07,22.474,22.961,22.385,22.792,19098,0
2017-02-08,22.712,23.049,22.703,22.981,13404,0
2017-02-09,22.931,23.049,22.614,22.802,18832,0
2017-02-10,22.802,23.149,22.802,22.961,17932,0
2017-02-13,22.752,22.901,22.361,22.445,23175,0
2017-02-14,22.604,23,22.554,23,61794,0
2017-02-15,23,23,22.717,22.931,14415,0
2017-02-16,20.829,22.474,20.829,22.474,20836,0
2017-02-17,22.367,22.367,21.92,21.92,18675,0
2017-02-21,22.127,22.376,21.365,21.959,60423,0
2017-02-22,22.831,23.545,22.504,22.841,499487,0
2017-02-23,23.01,23.218,22.445,22.703,100691,0
2017-02-24,22.634,23.049,22.346,22.643,41058,0
2017-02-27,22.752,22.877,22.401,22.653,27889,0
2017-02-28,22.534,22.574,21.573,21.741,46365,0
2017-03-01,21.91,22.532,21.78,22.088,46055,0
2017-03-02,22.504,22.604,21.403,21.87,32363,0
2017-03-03,21.75,22.792,21.634,22.524,50106,0
2017-03-06,22.326,22.663,21.712,21.82,46153,0
2017-03-07,21.84,22.494,21.765,22.267,26486,0
2017-03-08,22.356,22.564,22.147,22.415,19565,0
2017-03-09,22.544,22.802,22.474,22.604,26852,0
2017-03-10,22.742,22.802,22.301,22.435,35603,0
2017-03-13,22.554,22.801,22.247,22.693,26914,0
2017-03-14,22.445,22.673,22.137,22.474,26629,0
2017-03-15,22.614,22.614,22.227,22.306,15751,0
2017-03-16,22.316,22.604,21.949,22.385,17435,0
2017-03-17,22.346,22.802,22.058,22.792,94289,0
2017-03-20,22.762,23.139,21.82,21.85,141279,0
2017-03-21,21.969,22.132,21.413,21.632,32972,0
2017-03-22,21.483,21.563,19.659,20.194,90049,0
2017-03-23,19.976,21.305,19.976,20.799,102898,0
2017-03-24,21.106,21.265,20.323,21.126,81555,0
2017-03-27,20.898,21.235,20.601,21.008,33782,0
2017-03-28,21.116,21.493,20.819,21.275,29814,0
2017-03-29,21.403,21.413,21.216,21.255,14552,0
2017-03-30,21.315,22.802,21.196,22.207,101651,0
2017-03-31,22.237,22.306,21.702,21.969,54823,0
2017-04-03,21.969,22.095,21.543,21.79,27753,0
2017-04-04,21.533,21.926,21.513,21.612,15461,0
2017-04-05,21.741,22.217,21.365,21.89,29173,0
2017-04-06,21.78,22.187,21.072,22.039,44824,0
2017-04-07,21.8,21.81,20.879,21.81,46113,0
2017-04-10,21.712,22.187,20.888,21.83,28193,0
2017-04-11,21.592,22.127,21.375,21.712,37241,0
2017-04-12,21.731,21.969,20.958,21.563,32911,0
2017-04-13,21.543,21.861,21.473,21.722,12470,0
2017-04-17,21.722,21.821,21.473,21.811,11395,0
2017-04-18,21.761,21.776,20.986,21.046,23280,0
2017-04-19,21.5,21.563,20.877,21.145,21276,0
2017-04-20,21.28,21.612,20.976,21.334,20799,0
2017-04-21,21.125,21.672,21.095,21.384,27388,0
2017-04-24,21.503,21.751,21.443,21.493,22194,0
2017-04-25,21.662,21.831,21.543,21.722,30564,0
2017-04-26,21.841,22.079,21.433,21.712,38215,0
2017-04-27,21.811,21.94,21.324,21.632,19671,0
2017-04-28,21.259,21.861,21.259,21.602,14499,0
2017-05-01,21.831,22.066,21.652,21.722,27748,0
2017-05-02,21.722,21.811,21.443,21.443,22987,0
2017-05-03,21.573,21.851,21.376,21.851,20613,0
2017-05-04,21.841,21.841,21.423,21.533,16174,0
2017-05-05,21.632,21.861,21.508,21.771,14219,0
2017-05-08,21.731,21.871,21.666,21.811,64027,0
2017-05-09,21.821,21.821,21.526,21.731,20129,0
2017-05-10,21.751,21.821,21.427,21.702,20319,0
2017-05-11,21.602,22.059,21.602,21.801,17538,0
2017-05-12,21.801,21.821,21.463,21.791,12639,0
2017-05-15,21.533,21.791,21.205,21.225,25226,0
2017-05-16,21.225,21.225,20.489,20.847,27079,0
2017-05-17,20.658,20.936,20.131,20.698,22358,0
2017-05-18,20.618,20.877,20.096,20.131,39960,0
2017-05-19,20.18,20.877,20.151,20.877,35172,0
2017-05-22,20.916,20.926,20.529,20.827,27885,0
2017-05-23,20.827,20.896,20.812,20.817,37923,0
2017-05-24,20.777,20.877,20.39,20.42,14704,0
2017-05-25,20.767,20.877,20.161,20.857,13335,0
2017-05-26,20.708,20.807,20.062,20.509,18879,0
2017-05-30,20.37,20.37,19.847,19.912,20572,0
2017-05-31,19.942,19.972,19.048,19.584,143332,0
2017-06-01,19.882,19.972,19.644,19.842,28969,0
2017-06-02,19.823,19.992,19.504,19.714,33505,0
2017-06-05,19.803,20.26,19.544,20.052,64457,0
2017-06-06,20.072,20.121,19.221,19.396,15713,0
2017-06-07,19.385,19.912,19.186,19.714,27459,0
2017-06-08,19.386,20.18,18.948,19.992,47415,0
2017-06-09,20.131,20.728,20.131,20.131,77930,0
2017-06-12,19.982,20.519,19.554,20.022,34093,0
2017-06-13,20.062,20.926,20.062,20.757,41056,0
2017-06-14,20.777,20.877,20.31,20.777,28022,0
2017-06-15,20.847,21.016,20.22,20.38,93116,0
2017-06-16,20.38,20.499,19.654,19.972,95864,0
2017-06-19,20.171,20.817,19.952,20.151,46563,0
2017-06-20,20.18,20.484,19.902,20.101,39963,0
2017-06-21,20.027,20.33,19.117,19.246,60360,0
2017-06-22,19.266,20.32,18.838,19.396,67192,0
2017-06-23,19.514,19.734,18.71,19.465,1178469,0
2017-06-26,19.426,20.37,19.336,20.042,74838,0
2017-06-27,20.31,20.39,19.942,20.171,44772,0
2017-06-28,20.32,20.817,20.29,20.39,40237,0
2017-06-29,20.578,20.877,20.24,20.877,27260,0
2017-06-30,20.777,20.956,20.38,20.757,60987,0
2017-07-03,20.797,21.254,20.797,21.075,16948,0
2017-07-05,21.085,21.085,20.27,20.658,20975,0
2017-07-06,20.648,21.215,20.429,21.135,26408,0
2017-07-07,21.195,21.543,21.115,21.503,27171,0
2017-07-10,21.254,21.722,20.956,21.473,46740,0
2017-07-11,21.394,21.394,20.618,21.036,62906,0
2017-07-12,21.046,21.493,20.867,21.205,70140,0
2017-07-13,21.195,21.269,20.837,21.056,67768,0
2017-07-14,20.816,21.115,20.667,20.936,69678,0
2017-07-17,20.836,21.135,20.767,21.046,56122,0
2017-07-18,20.856,21.036,20.637,20.966,38215,0
2017-07-19,20.936,21.085,20.751,20.886,58854,0
2017-07-20,20.886,20.936,20.737,20.896,19672,0
2017-07-21,21.066,21.066,20.478,20.637,46578,0
2017-07-24,20.657,20.876,20.587,20.746,50432,0
2017-07-25,20.926,21.046,20.746,20.946,72500,0
2017-07-26,21.046,21.046,20.836,20.896,49875,0
2017-07-27,20.986,20.986,20.577,20.976,27785,0
2017-07-28,20.707,20.926,20.318,20.457,47489,0
2017-07-31,20.846,20.846,20.218,20.388,122057,0
2017-08-01,20.437,20.467,20.288,20.467,57357,0
2017-08-02,20.437,20.437,19.989,20.258,64742,0
2017-08-03,20.198,20.238,19.829,19.999,53022,0
2017-08-04,20.138,20.138,19.909,20.069,39747,0
2017-08-07,20.019,20.358,19.869,19.999,46356,0
2017-08-08,19.989,20.557,19.969,20.308,116993,0
2017-08-09,20.278,20.562,19.432,20.079,107196,0
2017-08-10,19.969,19.969,19.251,19.45,49989,0
2017-08-11,19.47,19.899,18.902,19.221,63470,0
2017-08-14,19.341,19.46,19.172,19.411,26245,0
2017-08-15,19.53,19.72,19.47,19.67,30598,0
2017-08-16,19.66,19.76,19.45,19.56,22303,0
2017-08-17,19.54,19.869,19.256,19.559,33563,0
2017-08-18,19.45,19.66,19.306,19.56,30090,0
2017-08-21,19.44,19.59,19.141,19.261,48758,0
2017-08-22,19.391,19.74,18.997,19.66,122985,0
2017-08-23,19.46,19.829,19.371,19.55,19949,0
2017-08-24,19.57,19.939,19.401,19.919,16067,0
2017-08-25,20.019,20.069,19.64,19.71,23774,0
2017-08-28,19.899,20.158,19.311,19.64,21705,0
2017-08-29,19.5,19.819,19.34,19.56,16431,0
2017-08-30,19.67,20.158,19.58,20.009,23703,0
2017-08-31,19.959,20.178,19.949,20.148,14923,0
2017-09-01,20.138,20.378,19.949,20.358,26646,0
2017-09-05,20.148,20.527,20.009,20.188,82202,0
2017-09-06,20.238,20.358,19.829,19.889,30261,0
2017-09-07,20.059,20.059,19.5,19.779,25402,0
2017-09-08,20.019,20.198,19.665,20.049,10657,0
2017-09-11,20.258,20.617,20.168,20.457,12345,0
2017-09-12,20.457,20.936,20.457,20.766,34062,0
2017-09-13,20.617,21.036,20.457,20.946,38568,0
2017-09-14,20.936,21.026,20.637,20.786,12341,0
2017-09-15,20.806,20.936,19.869,20.796,38348,0
2017-09-18,20.786,21.016,20.512,20.936,17219,0
2017-09-19,20.896,20.936,20.886,20.916,29674,0
2017-09-20,20.846,21.026,20.607,20.926,22849,0
2017-09-21,20.926,20.976,20.707,20.936,25396,0
2017-09-22,20.936,21.026,20.896,20.936,44372,0
2017-09-25,20.866,21.664,20.866,21.564,20214,0
2017-09-26,21.554,22.661,21.454,21.913,15292,0
2017-09-27,22.142,22.352,21.584,22.172,47150,0
2017-09-28,21.783,22.332,21.783,22.262,23628,0
2017-09-29,21.843,22.332,21.474,22.282,22827,0
2017-10-02,22.282,22.322,21.853,22.282,25907,0
2017-10-03,22.332,22.72,22.242,22.651,15695,0
2017-10-04,22.641,22.74,21.674,22.501,15933,0
2017-10-05,22.571,22.571,22.252,22.282,23682,0
2017-10-06,22.272,22.73,22.232,22.671,23625,0
2017-10-09,22.471,22.89,22.152,22.81,12919,0
2017-10-10,22.92,23.339,22.91,23.319,25471,0
2017-10-11,23.239,23.613,22.8,22.88,22196,0
2017-10-12,22.94,22.94,22.476,22.611,11913,0
2017-10-13,22.471,22.93,22.451,22.87,15774,0
2017-10-16,22.94,23.03,22.82,22.93,10494,0
2017-10-17,22.72,22.98,22.68,22.91,7070,0
2017-10-18,22.56,23.01,22.56,22.85,14983,0
2017-10-19,22.85,23.11,22.806,22.99,21059,0
2017-10-20,23.01,23.3,22.43,22.58,20514,0
2017-10-23,22.72,22.72,22.12,22.16,9291,0
2017-10-24,22.36,22.73,22.31,22.43,11850,0
2017-10-25,22.54,22.85,21.99,22.81,13106,0
2017-10-26,22.89,23.49,22.52,22.85,27464,0
2017-10-27,22.14,22.42,21.4,22.2,60108,0
2017-10-30,22,22.24,21.7465,21.83,30387,0
2017-10-31,21.83,22.98,21.5,22.57,266162,0
2017-11-01,22.8,22.8,22.2,22.38,17806,0
2017-11-02,22.46,23.48,22.22,23.18,23471,0
2017-11-03,23.15,23.15,22.74,22.8,14652,0
2017-11-06,22.4929,22.65,22.13,22.23,6685,0
2017-11-07,21.57,21.57,21.57,21.57,14598,0
2017-11-08,21.51,21.54,21.045,21.07,14419,0
2017-11-09,20.99,21.33,20.411,21.24,18754,0
2017-11-10,21.34,21.44,20.88,20.99,4779,0
