Date,Open,High,Low,Close,Volume,OpenInt
2005-03-02,11.667,11.667,11.219,11.219,6424,0
2005-03-03,11.511,11.511,11.511,11.511,220,0
2005-03-04,11.229,11.267,11.229,11.267,659,0
2005-03-07,11.677,11.677,11.219,11.219,5884,0
2005-03-08,11.002,11.002,10.571,10.571,2193,0
2005-03-09,11.438,11.438,11.438,11.438,535,0
2005-03-11,10.818,10.818,10.77,10.79,2521,0
2005-03-14,10.545,10.545,10.545,10.545,5082,0
2005-03-15,10.326,10.326,10.097,10.097,436,0
2005-03-16,10.545,10.545,10.472,10.491,986,0
2005-03-17,10.545,10.545,10.36,10.37,3066,0
2005-03-18,10.545,10.545,10.545,10.545,1177,0
2005-03-21,10.545,10.77,10.545,10.77,436,0
2005-03-22,10.434,10.434,10.39,10.39,879,0
2005-03-24,10.434,10.434,10.39,10.39,879,0
2005-03-30,11.109,11.109,11.109,11.109,353,0
2005-04-05,10.992,10.992,10.992,10.992,220,0
2005-04-12,10.545,10.992,10.545,10.992,2191,0
2005-04-13,10.564,10.564,10.564,10.564,5477,0
2005-04-18,10.992,10.992,10.77,10.882,8201,0
2005-04-19,10.992,10.992,10.992,10.992,1532,0
2005-04-22,10.654,10.654,10.564,10.564,6418,0
2005-04-25,10.77,10.77,10.77,10.77,4601,0
2005-04-26,10.654,10.882,10.654,10.654,22840,0
2005-04-27,10.992,10.992,10.992,10.992,3986,0
2005-05-02,10.77,10.77,10.36,10.36,3508,0
2005-05-03,10.545,10.545,10.545,10.545,3288,0
2005-05-04,10.335,10.77,10.335,10.77,20513,0
2005-05-09,10.335,10.335,10.335,10.335,220,0
2005-05-13,13.468,13.468,11.083,11.219,4381,0
2005-05-16,10.335,10.335,10.335,10.335,220,0
2005-05-17,10.77,10.77,10.77,10.77,220,0
2005-05-18,10.434,10.434,10.434,10.434,1097,0
2005-05-25,10.644,10.754,10.644,10.754,1173,0
2005-06-01,10.434,10.434,10.434,10.434,220,0
2005-06-03,10.545,10.545,10.545,10.545,220,0
2005-06-06,10.77,10.964,10.77,10.964,1097,0
2005-06-07,10.564,10.77,10.564,10.77,12272,0
2005-06-08,10.545,11.192,10.545,10.77,11753,0
2005-06-10,10.607,10.607,10.607,10.607,220,0
2005-06-13,11.201,11.201,10.607,10.727,2191,0
2005-06-20,10.607,11.119,10.326,11.119,13391,0
2005-06-21,10.809,10.954,10.809,10.809,5724,0
2005-06-22,10.809,10.809,10.809,10.809,855,0
2005-06-23,10.545,10.545,10.545,10.545,220,0
2005-06-24,10.434,10.434,9.922,10.335,5847,0
2005-06-28,10.207,10.252,10.207,10.252,698,0
2005-06-30,10.207,10.207,10.207,10.207,874,0
2005-07-05,10.207,10.207,9.866,9.866,8721,0
2005-07-07,10.097,10.097,10.097,10.097,2576,0
2005-07-08,10.326,10.326,10.252,10.316,2630,0
2005-07-12,10.097,10.097,10.097,10.097,436,0
2005-07-13,10.472,10.482,10.472,10.482,2751,0
2005-07-14,10.555,12.114,10.545,11.677,14943,0
2005-07-15,12.122,12.451,12.104,12.434,20597,0
2005-07-18,12.434,12.451,12.198,12.451,3046,0
2005-07-19,12.169,12.345,12.078,12.345,9398,0
2005-07-20,12.114,12.16,11.942,12.114,17466,0
2005-07-21,12.297,12.297,12.297,12.297,436,0
2005-07-22,12.269,12.269,12.006,12.006,3725,0
2005-07-25,12.16,12.16,12.006,12.141,33518,0
2005-07-26,11.639,11.677,11.438,11.677,6815,0
2005-07-27,11.419,11.785,11.393,11.785,2942,0
2005-07-28,11.777,11.777,11.503,11.503,2982,0
2005-07-29,11.777,11.777,11.759,11.759,4822,0
2005-08-01,11.785,11.803,11.667,11.795,7888,0
2005-08-03,11.741,11.741,11.741,11.741,220,0
2005-08-04,11.803,11.803,11.567,11.567,436,0
2005-08-05,11.493,11.803,11.493,11.803,2119,0
2005-08-08,11.667,11.667,11.667,11.667,2191,0
2005-08-09,11.667,11.667,11.667,11.667,4052,0
2005-08-16,11.667,11.667,11.667,11.667,220,0
2005-08-18,11.483,11.483,11.438,11.438,3508,0
2005-08-24,11.667,11.667,11.667,11.667,220,0
2005-08-25,11.594,11.603,11.594,11.603,1242,0
2005-08-30,13.128,13.128,11.895,11.895,2807,0
2005-08-31,12.114,12.114,11.895,11.914,3199,0
2005-09-01,12.269,12.653,12.114,12.297,7972,0
2005-09-02,12.25,12.689,12.25,12.533,3725,0
2005-09-13,12.25,12.25,12.25,12.25,659,0
2005-09-14,12.141,12.25,11.465,11.465,1751,0
2005-09-16,11.685,11.685,11.667,11.667,659,0
2005-09-21,11.886,11.895,11.886,11.895,4397,0
2005-09-22,11.895,13.01,11.895,12.679,15497,0
2005-09-23,13.01,13.237,12.571,12.571,19656,0
2005-09-26,13.439,13.439,13.145,13.22,3943,0
2005-09-27,13.237,13.237,12.881,13.128,7240,0
2005-09-28,13.411,13.411,12.836,13.083,2155,0
2005-09-29,13.128,13.128,12.898,13.128,4460,0
2005-09-30,13.128,13.237,12.972,12.972,2409,0
2005-10-03,12.972,13.128,12.972,13.128,3058,0
2005-10-04,13.128,13.42,13.03,13.03,8217,0
2005-10-05,13.128,13.128,13.128,13.128,220,0
2005-10-06,13.01,13.172,12.907,12.907,17308,0
2005-10-07,12.898,12.991,12.898,12.898,1551,0
2005-10-10,12.745,12.836,12.562,12.791,1772,0
2005-10-12,12.791,12.791,12.791,12.791,220,0
2005-10-13,12.791,12.791,12.791,12.791,1007,0
2005-10-14,13.01,13.01,13.01,13.01,2191,0
2005-10-17,13.02,13.439,13.01,13.01,10649,0
2005-10-18,13.101,13.145,13.101,13.145,6113,0
2005-10-19,13.055,13.145,12.898,12.898,8266,0
2005-10-20,13.128,13.319,13.128,13.319,1478,0
2005-10-21,13.038,13.264,12.954,13.264,1532,0
2005-10-24,13.468,13.468,13.237,13.411,900,0
2005-10-25,13.064,13.247,13.064,13.247,1315,0
2005-10-26,13.237,13.237,12.791,12.791,2213,0
2005-10-27,12.791,13,12.791,13,879,0
2005-10-28,12.791,12.991,12.791,12.791,5866,0
2005-10-31,12.562,12.783,12.515,12.608,8659,0
2005-11-01,13.237,14.361,13.237,13.468,4795,0
2005-11-02,13.191,13.448,13.191,13.448,436,0
2005-11-03,13.02,13.639,13.02,13.639,3725,0
2005-11-04,13.639,13.639,12.836,13.537,1425,0
2005-11-07,13.191,13.191,13.191,13.191,220,0
2005-11-08,13.01,13.639,12.944,13.529,4601,0
2005-11-09,13.468,13.468,12.662,12.662,1238,0
2005-11-10,13.468,13.468,13.42,13.468,474,0
2005-11-11,13.468,13.468,13.374,13.374,220,0
2005-11-14,13.154,13.154,12.935,12.935,1228,0
2005-11-15,13.048,13.048,13.01,13.048,4893,0
2005-11-16,13.237,13.237,13.237,13.237,369,0
2005-11-18,13.468,13.468,13.03,13.03,1016,0
2005-11-21,13.328,13.468,13.328,13.468,765,0
2005-11-22,12.944,13.02,12.944,13.02,659,0
2005-11-23,13.191,13.476,13.191,13.237,632,0
2005-11-25,13.468,13.468,13.191,13.191,355,0
2005-11-28,13.468,13.468,13.468,13.468,245,0
2005-11-30,13.468,13.468,13.191,13.191,954,0
2005-12-01,13.191,13.468,13.191,13.468,504,0
2005-12-02,13.468,13.468,13.468,13.468,220,0
2005-12-05,13.685,13.685,13.468,13.468,4192,0
2005-12-08,13.458,13.468,13.01,13.01,1971,0
2005-12-13,12.791,12.791,12.791,12.791,1097,0
2005-12-14,12.791,12.791,12.791,12.791,547,0
2005-12-15,13.01,13.01,13.01,13.01,110,0
2005-12-16,12.791,13.01,12.791,13.01,2081,0
2005-12-19,12.926,12.926,12.745,12.791,22348,0
2005-12-22,12.662,12.791,12.662,12.783,9206,0
2005-12-23,13.01,13.01,13.01,13.01,1203,0
2005-12-28,13.237,13.237,13.237,13.237,436,0
2005-12-30,13.468,13.468,13.468,13.468,591,0
2006-01-03,13.458,13.458,13.458,13.458,220,0
2006-01-05,13.03,13.03,13.03,13.03,110,0
2006-01-06,13.458,13.458,12.862,12.862,547,0
2006-01-09,12.926,12.926,12.662,12.791,4128,0
2006-01-12,12.926,12.926,12.926,12.926,220,0
2006-01-13,13.01,13.01,12.8,12.8,1204,0
2006-01-19,13.01,13.458,13.01,13.458,1360,0
2006-01-20,13.374,13.374,13.374,13.374,1097,0
2006-01-23,13.374,13.374,13.355,13.355,1912,0
2006-01-24,12.991,12.991,12.991,12.991,396,0
2006-01-25,13.229,13.867,13.229,13.468,9076,0
2006-01-27,13.476,13.476,13.468,13.468,436,0
2006-01-30,13.468,13.468,12.935,12.935,1315,0
2006-01-31,12.881,13.468,12.881,13.468,2529,0
2006-02-02,13.468,13.468,13.468,13.468,3614,0
2006-02-03,13.064,14.005,12.907,13.118,31444,0
2006-02-06,13.118,13.118,13.118,13.118,1097,0
2006-02-07,13.101,14.361,13.083,13.083,14211,0
2006-02-08,13.439,13.468,13.439,13.468,5485,0
2006-02-17,14.588,17.272,14.588,15.255,6574,0
2006-02-21,15.339,15.347,13.73,13.94,13790,0
2006-02-22,13.501,13.867,13.476,13.867,1812,0
2006-02-23,13.875,13.875,13.72,13.72,636,0
2006-02-24,13.702,13.702,13.476,13.476,1699,0
2006-02-27,14.15,14.15,13.911,13.911,364,0
2006-03-01,13.776,14.361,13.776,14.333,16674,0
2006-03-02,14.316,14.588,14.261,14.588,986,0
2006-03-03,13.911,14.7,13.911,14.489,633,0
2006-03-07,14.945,14.992,14.945,14.992,659,0
2006-03-09,14.67,14.798,14.526,14.798,422,0
2006-03-13,14.361,14.588,14.361,14.588,1643,0
2006-03-14,14.361,14.361,14.361,14.361,183,0
2006-03-15,14.588,14.588,14.404,14.588,732,0
2006-03-21,14.361,14.361,13.237,13.328,5274,0
2006-03-22,14.04,15.035,13.895,14.88,3725,0
2006-03-23,14.88,14.88,14.187,14.451,1643,0
2006-03-24,14.451,14.451,14.27,14.27,1386,0
2006-03-27,13.885,14.031,13.586,14.031,547,0
2006-03-28,13.468,13.468,13.468,13.468,8568,0
2006-03-29,14.223,14.223,14.223,14.223,514,0
2006-03-30,14.451,14.451,13.594,13.594,4975,0
2006-04-05,13.911,13.931,13.911,13.931,1527,0
2006-04-06,13.911,13.911,13.237,13.776,26142,0
2006-04-10,13.911,13.911,13.911,13.911,110,0
2006-04-11,13.911,13.911,13.911,13.911,220,0
2006-04-12,13.911,13.911,13.685,13.685,4971,0
2006-04-13,14.396,14.451,14.396,14.451,950,0
2006-04-17,14.908,14.982,14.086,14.588,4026,0
2006-04-18,14.588,14.745,14.223,14.223,3561,0
2006-04-19,14.88,14.88,14.195,14.195,1097,0
2006-04-21,14.223,14.223,14.178,14.178,27512,0
2006-04-24,14.086,14.261,13.911,13.911,6464,0
2006-04-25,13.825,13.832,13.825,13.832,1560,0
2006-04-26,13.832,13.832,13.547,13.832,17196,0
2006-04-27,13.776,13.832,13.685,13.832,7777,0
2006-04-28,13.832,13.832,13.832,13.832,3508,0
2006-05-01,13.693,13.911,13.468,13.911,22573,0
2006-05-02,13.911,14.316,13.911,14.316,3046,0
2006-05-03,14.361,14.361,13.566,13.911,3174,0
2006-05-04,14.289,14.351,13.766,13.766,1051,0
2006-05-05,13.911,14.131,13.911,14.131,1097,0
2006-05-08,14.361,14.361,13.485,14.231,38626,0
2006-05-09,13.52,14.361,13.42,14.316,16855,0
2006-05-10,13.84,14.316,13.84,14.316,4272,0
2006-05-18,14.298,14.298,13.94,13.94,999,0
2006-05-19,14.279,14.279,14.279,14.279,436,0
2006-05-22,14.121,14.131,14.023,14.086,4327,0
2006-05-24,14.121,14.131,13.566,14.131,16579,0
2006-05-25,14.121,14.131,14.121,14.131,5037,0
2006-05-26,14.15,14.178,13.931,14.131,31229,0
2006-05-30,13.857,14.231,13.857,14.231,1532,0
2006-06-01,14.351,14.404,14.351,14.361,74221,0
2006-06-02,14.588,14.588,14.588,14.588,2187,0
2006-06-05,14.899,14.899,14.899,14.899,110,0
2006-06-06,14.361,14.37,14.316,14.37,2014,0
2006-06-07,14.351,14.808,14.351,14.808,385,0
2006-06-09,14.131,14.361,14.131,14.361,329,0
2006-06-12,14.316,14.316,14.316,14.316,335,0
2006-06-13,14.652,14.899,14.535,14.535,765,0
2006-06-14,14.361,14.361,14.361,14.361,436,0
2006-06-19,14.17,14.17,14.17,14.17,391,0
2006-06-20,14.141,14.17,14.141,14.17,1532,0
2006-06-22,14.131,14.131,13.921,14.131,10518,0
2006-06-23,14.131,14.131,14.131,14.131,394,0
2006-06-26,13.911,14.005,13.776,13.776,2167,0
2006-06-27,13.903,14.131,13.903,13.911,9202,0
2006-06-28,13.468,14.15,13.468,14.15,2887,0
2006-06-29,13.911,13.911,13.911,13.911,436,0
2006-06-30,14.121,14.121,14.121,14.121,853,0
2006-07-05,14.121,14.121,14.058,14.058,537,0
2006-07-06,14.131,14.131,13.987,14.005,2892,0
2006-07-11,14.588,15.026,13.476,13.758,1971,0
2006-07-13,14.005,14.005,13.857,13.857,659,0
2006-07-17,13.921,13.931,13.921,13.931,220,0
2006-07-18,14.579,14.588,14.57,14.588,1896,0
2006-07-19,14.023,14.023,13.73,13.758,42796,0
2006-07-20,14.049,14.049,14.049,14.049,110,0
2006-07-21,14.04,14.04,14.04,14.04,2191,0
2006-07-24,13.693,13.693,13.693,13.693,114,0
2006-07-27,13.758,13.758,13.758,13.758,110,0
2006-07-28,13.758,13.758,13.758,13.758,474,0
2006-07-31,13.468,13.468,13.468,13.468,220,0
2006-08-03,13.468,13.468,13.468,13.468,220,0
2006-08-04,13.468,13.468,13.468,13.468,7429,0
2006-08-07,13.237,13.237,13.064,13.11,15049,0
2006-08-08,13.237,13.468,13.237,13.468,6671,0
2006-08-09,13.172,13.402,13.055,13.402,14287,0
2006-08-14,13.468,13.468,13.118,13.458,1269,0
2006-08-17,13.468,13.468,13.247,13.247,1448,0
2006-08-21,13.055,13.092,13.02,13.02,4362,0
2006-08-22,13.292,13.374,13.055,13.237,6894,0
2006-08-23,13.01,13.01,13.01,13.01,5477,0
2006-08-25,13.511,13.511,13.511,13.511,271,0
2006-08-28,13.52,13.52,13.128,13.128,665,0
2006-08-29,13.237,13.237,13.237,13.237,7120,0
2006-09-01,13.547,13.547,13.547,13.547,110,0
2006-09-06,13.547,13.685,13.547,13.685,335,0
2006-09-07,13.685,13.685,13.476,13.685,2240,0
2006-09-08,13.181,13.458,13.181,13.458,1034,0
2006-09-14,13.468,13.468,13.468,13.468,221,0
2006-09-18,13.73,13.73,13.693,13.693,9856,0
2006-09-19,13.657,13.666,13.657,13.666,1542,0
2006-09-25,13.237,13.566,13.237,13.566,549,0
2006-09-26,13.685,13.71,13.685,13.71,765,0
2006-09-27,13.693,13.693,13.693,13.693,514,0
2006-09-28,13.594,13.594,13.594,13.594,547,0
2006-09-29,13.71,13.71,13.71,13.71,110,0
2006-10-03,13.71,13.73,13.71,13.73,1097,0
2006-10-09,13.292,13.292,13.292,13.292,986,0
2006-10-11,13.73,13.73,13.73,13.73,1091,0
2006-10-12,13.73,13.73,13.73,13.73,765,0
2006-10-13,13.237,13.355,13.237,13.355,1337,0
2006-10-17,13.355,13.355,13.237,13.355,1478,0
2006-10-18,13.264,13.264,13.264,13.264,879,0
2006-10-19,13.547,13.547,13.547,13.547,12203,0
2006-10-20,13.547,13.547,13.547,13.547,713,0
2006-10-23,13.468,13.547,13.468,13.547,3614,0
2006-10-25,13.328,13.529,13.328,13.529,3175,0
2006-10-27,13.338,13.355,13.338,13.338,2226,0
2006-10-30,13.283,13.311,13.264,13.292,1759,0
2006-10-31,13.311,13.311,13.301,13.301,659,0
2006-11-01,13.529,13.537,13.468,13.476,46334,0
2006-11-02,13.537,13.547,13.328,13.547,659,0
2006-11-03,13.328,13.328,13.328,13.328,220,0
2006-11-06,13.328,13.338,13.328,13.338,329,0
2006-11-07,13.328,13.338,13.301,13.338,2081,0
2006-11-09,13.511,13.511,13.511,13.511,110,0
2006-11-10,13.292,13.547,13.292,13.529,4312,0
2006-11-13,13.292,13.292,13.283,13.283,1043,0
2006-11-15,13.247,13.365,13.247,13.365,329,0
2006-11-16,13.237,13.237,13.237,13.237,2630,0
2006-11-17,13.237,13.685,13.237,13.556,9178,0
2006-11-22,13.511,13.911,13.468,13.529,8597,0
2006-11-27,14.04,14.04,14.005,14.023,2256,0
2006-11-28,13.547,13.639,13.547,13.639,1809,0
2006-12-05,13.594,13.594,13.547,13.547,1043,0
2006-12-07,13.547,13.547,13.537,13.547,4601,0
2006-12-08,13.547,13.547,13.511,13.511,7007,0
2006-12-11,13.201,13.566,13.01,13.566,882,0
2006-12-13,13.02,13.02,13.02,13.02,160,0
2006-12-18,13.101,13.101,13.02,13.03,2854,0
2006-12-19,13.055,13.055,13.055,13.055,110,0
2006-12-20,13.03,13.055,13.01,13.01,457,0
2006-12-22,13.038,13.22,13.038,13.22,4109,0
2006-12-27,13.468,13.468,13.468,13.468,222,0
2006-12-28,13.594,13.648,13.594,13.648,350,0
2006-12-29,13.237,13.237,13.237,13.237,252,0
2007-01-04,13.237,13.237,13.237,13.237,414,0
2007-01-08,13.237,13.237,13.237,13.237,3174,0
2007-01-10,13.328,13.328,13.328,13.328,2191,0
2007-01-11,13.328,13.657,13.328,13.594,6346,0
2007-01-12,13.547,13.594,13.374,13.374,1258,0
2007-01-17,13.01,13.237,12.926,13.237,7992,0
2007-01-18,13.01,13.137,12.399,13.01,3892,0
2007-01-19,13.137,13.594,13.137,13.594,4635,0
2007-01-22,13.594,13.685,13.594,13.639,52279,0
2007-01-23,13.685,13.685,13.191,13.191,661,0
2007-01-24,13.283,13.283,13.283,13.283,548,0
2007-01-25,13.283,13.283,13.283,13.283,1206,0
2007-01-26,13.283,13.283,13.283,13.283,2409,0
2007-01-29,13.101,13.338,13.101,13.283,2613,0
2007-01-30,13.448,13.468,13.448,13.468,2400,0
2007-01-31,13.586,13.685,13.547,13.594,4337,0
2007-02-02,13.639,13.685,13.586,13.639,3083,0
2007-02-05,13.586,13.586,13.586,13.586,659,0
2007-02-06,13.639,13.639,13.639,13.639,329,0
2007-02-07,13.612,13.621,13.594,13.594,1425,0
2007-02-08,13.612,13.612,13.612,13.612,221,0
2007-02-09,13.685,13.685,13.594,13.685,7098,0
2007-02-12,13.439,13.576,13.439,13.576,810,0
2007-02-13,13.911,13.911,13.594,13.594,1315,0
2007-02-14,13.685,13.685,13.468,13.594,3508,0
2007-02-15,13.676,13.676,13.594,13.594,1203,0
2007-02-16,13.621,13.676,13.621,13.676,1643,0
2007-02-20,13.468,13.468,13.468,13.468,1051,0
2007-02-22,13.594,13.685,13.468,13.468,1871,0
2007-02-23,13.702,13.702,13.594,13.594,220,0
2007-03-01,13.547,13.547,13.547,13.547,110,0
2007-03-05,13.594,13.594,13.547,13.547,1097,0
2007-03-07,13.547,13.547,13.547,13.547,1805,0
2007-03-13,13.594,13.594,13.594,13.594,329,0
2007-03-14,13.594,13.594,13.547,13.547,355,0
2007-03-21,13.594,13.685,13.594,13.594,24099,0
2007-03-22,13.639,13.639,13.594,13.594,9529,0
2007-03-26,13.594,13.594,13.594,13.594,2073,0
2007-03-27,13.594,13.594,13.468,13.468,5411,0
2007-03-29,13.02,13.083,13.02,13.055,2300,0
2007-03-30,13.42,13.42,13.237,13.256,2956,0
2007-04-02,13.274,13.556,13.247,13.511,1527,0
2007-04-04,13.576,13.594,13.576,13.594,547,0
2007-04-05,13.237,13.237,13.237,13.237,469,0
2007-04-12,13.073,13.073,13.073,13.073,1532,0
2007-04-13,13.191,13.191,12.783,12.791,3622,0
2007-04-16,12.881,13,12.745,12.991,5150,0
2007-04-17,13.01,13.01,12.791,12.791,1315,0
2007-04-18,12.972,12.972,12.745,12.926,5150,0
2007-04-19,12.881,13.448,12.881,13.292,1971,0
2007-04-20,13.586,13.621,13.338,13.338,3288,0
2007-04-23,13.328,13.328,13.055,13.181,7122,0
2007-04-24,13.191,13.191,13.191,13.191,1971,0
2007-04-25,13.073,13.319,13.073,13.229,4601,0
2007-04-26,13.191,13.191,12.736,12.963,10661,0
2007-04-27,13,13,13,13,1097,0
2007-04-30,12.653,13.01,12.608,12.926,10360,0
2007-05-01,13.01,13.468,12.881,13.468,146352,0
2007-05-02,13.382,13.448,13.118,13.118,3738,0
2007-05-03,13.02,13.02,13.02,13.02,220,0
2007-05-04,13.01,13.01,12.827,12.836,17799,0
2007-05-07,12.836,13.657,12.836,13.547,8710,0
2007-05-08,13.594,13.594,12.898,13.537,36067,0
2007-05-09,13.537,13.657,13.537,13.657,329,0
2007-05-10,13.537,13.537,13.21,13.338,1890,0
2007-05-14,12.982,13.092,12.972,12.972,1425,0
2007-05-15,12.972,12.972,12.972,12.972,220,0
2007-05-16,12.972,13.22,12.972,13.181,2017,0
2007-05-18,13.048,13.048,13.038,13.048,1488,0
2007-05-22,12.935,12.935,12.926,12.935,2782,0
2007-05-23,12.808,12.808,12.468,12.726,2193,0
2007-05-24,13.191,13.191,13.092,13.092,220,0
2007-05-25,12.881,12.881,12.881,12.881,220,0
2007-05-29,13.237,13.402,12.972,13.229,16735,0
2007-05-30,12.836,12.836,12.836,12.836,207,0
2007-05-31,13.237,13.237,12.926,13.162,9812,0
2007-06-04,13.237,13.594,13.229,13.328,16762,0
2007-06-05,13.374,13.374,13.365,13.365,385,0
2007-06-06,13.283,13.283,12.926,13.038,4929,0
2007-06-08,12.8,12.8,12.8,12.8,260,0
2007-06-11,12.745,12.808,12.726,12.808,1790,0
2007-06-13,12.726,12.726,12.726,12.726,698,0
2007-06-14,12.726,12.726,12.708,12.717,1203,0
2007-06-15,12.627,12.926,12.389,12.791,2261,0
2007-06-19,13,13,13,13,866,0
2007-06-22,13.01,13.01,13.01,13.01,233,0
2007-06-27,13.01,13.145,13.01,13.055,1000,0
2007-06-28,12.845,13.311,12.845,13.311,220,0
2007-06-29,12.991,13.468,12.836,13.468,609,0
2007-07-02,13.42,13.42,12.206,12.206,1128,0
2007-07-03,12.382,12.389,11.667,11.667,5695,0
2007-07-05,12.345,12.345,12.006,12.006,2202,0
2007-07-06,12.141,12.141,12.141,12.141,110,0
2007-07-09,11.932,12.15,11.856,11.979,3099,0
2007-07-10,12.306,12.306,12.306,12.306,110,0
2007-07-11,12.16,12.16,12.132,12.132,584,0
2007-07-13,12.708,12.708,12.524,12.524,997,0
2007-07-17,11.971,13.172,11.961,13.172,1203,0
2007-07-18,13.191,13.191,12.562,12.562,547,0
2007-07-19,12.562,12.562,12.562,12.562,110,0
2007-07-20,12.562,12.764,12.434,12.434,10404,0
2007-07-23,12.562,12.773,12.553,12.571,32532,0
2007-07-24,12.345,12.345,11.914,11.914,220,0
2007-07-25,12.114,12.114,12.114,12.114,275,0
2007-07-27,11.895,11.895,11.759,11.759,436,0
2007-07-30,11.759,11.759,11.4,11.4,329,0
2007-07-31,11.174,11.856,11.174,11.667,765,0
2007-08-01,11.4,11.4,11.4,11.4,255,0
2007-08-03,11.667,12.096,11.667,12.025,943,0
2007-08-07,11.612,11.612,11.612,11.612,220,0
2007-08-08,11.385,11.385,9.951,11.247,4439,0
2007-08-09,10.936,10.936,10.626,10.626,834,0
2007-08-10,9.676,11.34,9.676,11.073,14314,0
2007-08-13,9.951,9.951,9.951,9.951,110,0
2007-08-14,10.863,10.863,10.854,10.854,1101,0
2007-08-15,11.759,11.759,10.007,10.007,765,0
2007-08-17,9.694,9.951,9.676,9.951,44940,0
2007-08-20,10.062,10.215,10.062,10.215,4628,0
2007-08-21,10.207,10.215,9.723,9.951,1097,0
2007-08-22,10.197,10.197,10.197,10.197,110,0
2007-08-23,10.39,11.154,10.043,10.043,8956,0
2007-08-27,10.215,10.215,10.036,10.036,436,0
2007-08-28,10.37,11.073,10.37,11.073,1296,0
2007-08-31,11.276,11.276,11.276,11.276,154,0
2007-09-04,10.79,10.882,10.307,10.882,2301,0
2007-09-05,10.854,10.854,10.289,10.424,1532,0
2007-09-06,10.39,10.398,10.39,10.398,2545,0
2007-09-07,10.326,11.099,10.262,11.099,1203,0
2007-09-10,10.262,10.271,10.262,10.262,723,0
2007-09-11,11.093,11.612,10.682,11.303,5806,0
2007-09-12,10.736,10.736,10.727,10.727,297,0
2007-09-13,10.663,11.303,10.58,11.303,4050,0
2007-09-14,11.303,11.311,10.936,10.936,3949,0
2007-09-20,10.809,10.901,10.809,10.854,855,0
2007-09-21,10.854,11.073,10.809,10.936,12564,0
2007-09-24,11.073,11.073,11.073,11.073,879,0
2007-09-25,11.119,11.119,11.119,11.119,533,0
2007-09-26,10.828,11.073,10.828,11.073,11721,0
2007-09-28,10.901,11.029,10.901,11.029,1751,0
2007-10-03,11.073,11.073,11.073,11.073,1588,0
2007-10-08,10.982,11.119,10.982,11.119,109867,0
2007-10-09,10.936,11.119,10.921,10.921,20463,0
2007-10-10,10.936,10.936,10.936,10.936,547,0
2007-10-11,10.936,10.936,10.936,10.936,587,0
2007-10-12,10.854,11.011,10.854,11.011,4479,0
2007-10-15,10.982,10.982,10.982,10.982,329,0
2007-10-16,11.029,11.029,10.854,10.854,879,0
2007-10-17,10.854,10.863,10.854,10.854,329,0
2007-10-18,10.901,11.029,10.516,10.809,4847,0
2007-10-19,10.727,10.727,10.727,10.727,220,0
2007-10-22,10.745,11.247,10.718,10.745,3764,0
2007-10-23,10.516,11.276,10.516,11.276,220,0
2007-10-24,10.654,10.654,10.555,10.555,2409,0
2007-10-25,10.654,11.303,10.598,11.229,31911,0
2007-10-26,11.303,11.303,10.087,10.424,5150,0
2007-10-29,10.598,10.607,10.598,10.607,220,0
2007-11-01,10.398,10.398,10.352,10.352,659,0
2007-11-05,10.169,10.169,10.169,10.169,855,0
2007-11-06,10.215,10.79,10.215,10.79,385,0
2007-11-09,10.58,10.672,10.58,10.672,591,0
2007-11-12,10.672,10.672,10.672,10.672,2865,0
2007-11-14,10.536,10.536,10.536,10.536,110,0
2007-11-20,10.472,10.472,9.987,9.987,2935,0
2007-11-21,10.398,11.511,10.398,11.511,1720,0
2007-11-23,10.992,10.992,10.854,10.854,751,0
2007-11-27,11.785,11.785,10.854,11.714,7374,0
2007-11-28,11.531,11.741,10.854,11.164,43706,0
2007-11-29,11.267,11.267,11.211,11.257,2664,0
2007-12-03,10.936,10.936,10.854,10.854,329,0
2007-12-04,10.854,10.854,10.854,10.854,642,0
2007-12-05,10.854,10.854,10.854,10.854,547,0
2007-12-06,10.718,10.718,10.718,10.718,110,0
2007-12-10,11.065,11.531,11.065,11.531,547,0
2007-12-11,11.35,11.35,11.073,11.073,223,0
2007-12-12,11.531,11.531,10.398,10.398,2738,0
2007-12-13,10.169,10.169,10.169,10.169,110,0
2007-12-14,10.105,10.105,10.036,10.078,876,0
2007-12-17,10.071,10.169,9.951,9.951,4601,0
2007-12-18,10.105,10.854,9.951,9.96,19005,0
2007-12-20,9.885,9.885,9.858,9.858,436,0
2007-12-21,9.858,10.142,9.502,9.502,3066,0
2007-12-24,9.2663,9.2663,9.2663,9.2663,110,0
2007-12-26,9.941,9.941,9.723,9.723,436,0
2007-12-27,9.587,9.587,9.587,9.587,329,0
2007-12-28,9.4658,9.941,9.4658,9.941,220,0
2008-01-07,10.617,10.617,10.617,10.617,110,0
2008-01-09,10.617,10.626,9.951,9.951,3518,0
2008-01-10,9.52,9.52,9.3655,9.3655,329,0
2008-01-11,9.3655,9.3655,9.1749,9.1749,2538,0
2008-01-16,9.632,11.971,9.2663,9.2663,9293,0
2008-01-17,9.1658,9.1658,8.7092,8.8645,8991,0
2008-01-18,9.852,9.852,9.852,9.852,110,0
2008-01-22,9.1571,9.1571,9.0114,9.0837,3174,0
2008-01-23,9.941,9.941,9.3114,9.732,8980,0
2008-01-28,9.922,9.922,9.2202,9.4489,5256,0
2008-01-29,9.941,9.941,9.3568,9.3568,1532,0
2008-01-31,9.951,11.303,9.502,11.303,11426,0
2008-02-01,9.3655,9.951,9.284,9.769,1315,0
2008-02-05,9.4933,10.854,9.4933,10.854,1162,0
2008-02-06,9.614,10.79,9.3956,10.571,1751,0
2008-02-08,10.837,10.837,10.837,10.837,659,0
2008-02-12,9.632,9.632,9.2202,9.2202,4880,0
2008-02-13,8.8826,9.632,8.682,9.4044,14690,0
2008-02-14,9.4933,9.4933,9.0374,9.0374,4067,0
2008-02-19,9.0931,9.0931,9.0931,9.0931,110,0
2008-02-22,9.1017,9.1017,9.1017,9.1017,110,0
2008-02-25,9.0931,9.0931,9.0374,9.0374,879,0
2008-02-26,9.0837,9.0837,8.8188,8.8188,7119,0
2008-02-27,8.8645,8.9465,8.8645,8.8645,547,0
2008-02-28,9.4933,9.4933,9.4933,9.4933,110,0
2008-02-29,9.2663,9.749,9.2663,9.4933,1355,0
2008-03-03,9.4933,9.4933,9.4933,9.4933,1097,0
2008-03-05,9.4933,9.4933,9.4933,9.4933,1461,0
2008-03-06,9.4933,9.4933,9.4933,9.4933,220,0
2008-03-10,9.587,10.921,9.587,10.77,10949,0
2008-03-11,9.676,10.5,9.4044,10.5,1238,0
2008-03-13,9.614,10.452,9.614,10.252,3579,0
2008-03-14,9.587,9.587,9.1291,9.1291,4827,0
2008-03-17,10.5,10.5,9.1291,9.1291,2063,0
2008-03-18,8.9465,10.462,8.9011,9.1291,1994,0
2008-03-19,9.969,10.398,9.2029,10.398,6987,0
2008-03-20,9.866,9.866,9.1473,9.1473,3930,0
2008-03-24,9.587,10.5,9.1846,10.5,4272,0
2008-03-25,10.124,10.124,9.4044,9.587,5256,0
2008-03-26,9.587,9.587,9.587,9.587,8763,0
2008-03-27,9.3568,9.3568,9.1749,9.2304,604,0
2008-03-28,10.036,10.036,10.007,10.026,2348,0
2008-04-02,9.605,10.036,9.605,9.815,1196,0
2008-04-07,9.605,10.007,9.3754,10.007,1327,0
2008-04-09,9.987,9.987,9.987,9.987,110,0
2008-04-14,9.587,9.587,9.587,9.587,329,0
2008-04-16,9.3655,9.587,9.3655,9.587,220,0
2008-04-17,9.587,9.587,9.587,9.587,329,0
2008-04-18,9.815,9.815,9.815,9.815,2064,0
2008-04-21,9.587,9.587,9.587,9.587,220,0
2008-04-24,9.587,9.587,9.1749,9.2202,547,0
2008-04-30,9.2477,9.2477,9.2304,9.2304,220,0
2008-05-02,9.3035,9.3035,9.3035,9.3035,367,0
2008-05-06,9.1473,9.587,9.1473,9.587,1732,0
2008-05-08,9.3956,9.3956,8.9465,8.9553,16238,0
2008-05-09,8.9647,9.0374,8.5816,8.846,8460,0
2008-05-12,9.4843,9.539,9.4843,9.539,659,0
2008-05-13,8.9101,8.9375,8.9101,8.9284,694,0
2008-05-14,9.4044,9.4044,9.3853,9.4044,701,0
2008-05-15,9.4044,9.4044,9.3956,9.3956,1532,0
2008-05-28,9.0739,9.0739,9.0739,9.0739,110,0
2008-05-29,9.3568,9.3568,9.3474,9.3474,2956,0
2008-05-30,9.1291,9.1473,9.1291,9.1473,220,0
2008-06-05,9.3114,9.3114,9.3114,9.3114,436,0
2008-06-06,9.3114,9.3114,9.3114,9.3114,296,0
2008-06-13,9.3035,9.3035,9.3035,9.3035,220,0
2008-06-19,9.1291,9.2117,9.1291,9.2117,2081,0
2008-06-24,8.9011,8.9011,8.9011,8.9011,547,0
2008-06-26,9.0837,9.2663,9.0837,9.2663,1355,0
2008-06-30,8.9742,8.9742,8.8554,8.9011,1315,0
2008-07-01,9.1291,9.1291,9.1291,9.1291,891,0
2008-07-07,9.3114,9.3114,8.0883,8.0883,2014,0
2008-07-08,8.3076,8.3076,8.3076,8.3076,329,0
2008-07-11,9.2663,9.2663,9.2663,9.2663,110,0
2008-07-14,9.1291,9.3568,9.1291,9.3568,789,0
2008-07-16,9.1291,9.3288,9.1291,9.1291,829,0
2008-07-18,8.6727,8.6727,8.6727,8.6727,204,0
2008-07-21,9.1291,9.1291,9.1291,9.1291,110,0
2008-07-22,9.1291,9.1291,9.1291,9.1291,220,0
2008-07-23,8.0794,8.0794,8.0702,8.0702,329,0
2008-07-24,9.0653,9.1201,9.0461,9.1201,776,0
2008-07-25,9.1291,9.1291,8.6544,8.682,1315,0
2008-07-29,8.1888,9.0016,8.1888,9.0016,986,0
2008-07-30,8.262,8.262,8.262,8.262,178,0
2008-07-31,8.846,8.846,8.846,8.846,220,0
2008-08-01,8.846,8.8919,8.6727,8.8919,21973,0
2008-08-08,8.4536,8.4536,7.632,8.198,15480,0
2008-08-11,8.1707,8.1707,7.7598,7.7598,436,0
2008-08-18,8.4355,8.4355,8.4355,8.4355,110,0
2008-08-19,8.5264,8.5264,8.4629,8.4629,615,0
2008-08-20,8.1251,8.4444,8.0338,8.0338,938,0
2008-08-21,8.3076,8.3076,8.2984,8.2984,3725,0
2008-08-26,7.8236,8.4355,7.8236,8.4355,2372,0
2008-08-27,8.4444,8.4444,8.4355,8.4355,345,0
2008-08-29,7.8147,8.1797,7.7598,8.1797,708,0
2008-09-02,7.7598,8.6636,7.7598,8.2072,1396,0
2008-09-03,7.7871,7.7871,7.7598,7.7598,353,0
2008-09-05,7.7598,7.7598,7.7505,7.7598,1097,0
2008-09-08,7.7598,7.7598,7.7598,7.7598,329,0
2008-09-09,7.7598,7.7598,7.7598,7.7598,492,0
2008-09-11,7.4586,7.4586,7.3034,7.3492,9547,0
2008-09-12,7.5224,7.5224,7.3124,7.3124,4550,0
2008-09-15,6.9381,6.9381,6.847,6.9381,1863,0
2008-09-16,7.3399,7.3399,6.984,6.984,2761,0
2008-09-17,7.0294,7.0294,6.9381,6.9381,5614,0
2008-09-18,7.3034,7.3034,6.6916,6.6916,894,0
2008-09-19,6.9381,7.3034,6.9381,7.3034,1643,0
2008-09-22,6.6642,6.6642,6.6642,6.6642,955,0
2008-09-23,6.8558,7.1666,6.847,6.847,5543,0
2008-09-24,6.8835,6.8835,6.8742,6.8742,1532,0
2008-09-25,6.847,7.3034,6.847,7.1666,12931,0
2008-09-26,6.847,6.847,6.847,6.847,547,0
2008-09-29,7.066,7.066,7.0111,7.0111,986,0
2008-10-01,6.3906,6.3906,6.3906,6.3906,240,0
2008-10-02,7.0204,7.0204,6.3995,6.573,1522,0
2008-10-03,7.0294,7.0294,7.0294,7.0294,110,0
2008-10-06,6.5546,6.573,6.5546,6.573,1643,0
2008-10-07,6.5274,6.5274,6.5274,6.5274,165,0
2008-10-08,6.8378,6.847,6.8378,6.847,436,0
2008-10-09,6.847,6.847,6.5274,6.5274,2134,0
2008-10-10,6.3906,6.8378,6.3906,6.8106,3133,0
2008-10-14,6.8378,8.198,6.1622,8.198,2081,0
2008-10-16,6.6001,6.6001,6.3906,6.3906,1380,0
2008-10-20,6.847,6.847,6.847,6.847,436,0
2008-10-21,6.847,7.3034,6.847,7.3034,1310,0
2008-10-24,7.1023,7.1023,7.1023,7.1023,614,0
2008-10-28,6.7555,6.7555,6.7555,6.7555,329,0
2008-10-30,6.7829,6.847,6.7555,6.847,783,0
2008-11-05,7.1207,7.1207,6.847,6.847,790,0
2008-11-13,6.7009,6.7009,6.7009,6.7009,110,0
2008-11-14,6.3906,6.3906,6.3906,6.3906,547,0
2008-11-17,6.3906,6.8378,6.3906,6.8378,2145,0
2008-11-18,6.281,6.4817,6.281,6.4817,396,0
2008-11-19,6.2716,6.2716,6.2078,6.2078,4164,0
2008-11-20,6.2078,6.2078,6.2078,6.2078,6024,0
2008-11-21,6.1168,6.1168,5.9338,5.9338,480,0
2008-11-24,5.9338,5.9338,5.9159,5.9338,1034,0
2008-11-25,5.8792,5.8792,5.715,5.715,1097,0
2008-12-01,5.9338,5.9338,5.9338,5.9338,220,0
2008-12-02,5.8883,5.8883,5.4774,5.4774,1864,0
2008-12-03,5.7057,5.9246,5.7057,5.9246,2347,0
2008-12-04,6.1168,6.1168,6.1168,6.1168,879,0
2008-12-05,6.1168,6.1168,6.1168,6.1168,911,0
2008-12-10,5.9338,5.9521,5.9338,5.9338,1868,0
2008-12-12,5.9338,5.9338,5.9338,5.9338,726,0
2008-12-15,5.9338,5.9338,5.9338,5.9338,1217,0
2008-12-17,5.4774,6.1168,5.4774,6.1168,2680,0
2008-12-18,5.4866,5.8517,5.4866,5.8517,1259,0
2008-12-19,5.8154,5.9338,5.5232,5.5232,1812,0
2008-12-22,5.9066,5.9338,5.9066,5.9338,1971,0
2008-12-23,5.9338,5.9338,5.5232,5.5232,2522,0
2008-12-24,5.4774,5.4774,5.4774,5.4774,220,0
2008-12-29,5.2492,5.2492,5.0667,5.0667,1532,0
2008-12-30,5.3861,5.3861,4.3365,4.3365,5477,0
2008-12-31,4.1903,5.9338,4.1903,5.6234,7074,0
2009-01-02,4.5738,5.7057,4.1081,5.7057,1959,0
2009-01-05,4.3183,5.4866,4.2998,5.4774,7856,0
2009-01-06,4.3272,5.2949,4.3183,5.2949,29651,0
2009-01-07,4.5738,4.5738,4.4733,4.4733,2126,0
2009-01-08,4.5647,5.2949,4.4642,5.2949,6455,0
2009-01-09,4.5738,4.6103,4.5738,4.5738,2195,0
2009-01-12,4.793,4.793,4.5647,4.5738,1584,0
2009-01-13,5.176,5.1947,5.1217,5.1947,1971,0
2009-01-14,4.5921,4.5921,4.5647,4.5647,1238,0
2009-01-15,4.2634,4.9206,4.2634,4.9206,4070,0
2009-01-20,4.884,4.884,4.245,4.2541,1534,0
2009-01-21,4.236,5.2949,4.236,4.6194,5657,0
2009-01-22,4.5647,4.5647,4.1171,4.1812,2586,0
2009-01-23,4.163,4.163,4.1081,4.1081,3399,0
2009-01-26,4.1081,4.1081,3.2866,3.4783,9424,0
2009-01-27,3.2955,3.6515,3.2316,3.2409,5123,0
2009-01-28,3.7155,3.7523,3.2227,3.2227,5747,0
2009-01-29,3.6515,5.4319,3.6515,5.0848,25999,0
2009-01-30,4.5828,5.441,4.5828,4.6283,13808,0
2009-02-02,5.0211,5.3497,5.0211,5.3406,5522,0
2009-02-04,4.8109,5.2856,4.8018,5.2856,6227,0
2009-02-05,4.8018,5.2949,4.793,5.2949,2252,0
2009-02-06,4.793,4.793,4.793,4.793,1097,0
2009-02-10,4.8018,6.847,4.793,6.6185,27933,0
2009-02-11,5.9431,6.6185,5.6234,6.5364,11976,0
2009-02-13,6.7739,6.7829,6.1622,6.7009,2948,0
2009-02-17,6.6642,6.6642,6.6642,6.6642,383,0
2009-02-18,6.6642,6.6642,6.1715,6.1715,1371,0
2009-02-19,5.8154,6.1715,5.8154,6.1622,1389,0
2009-02-20,5.7973,5.7973,5.2492,5.2492,3725,0
2009-02-23,5.4044,5.5416,5.3954,5.5416,4388,0
2009-02-24,6.3813,6.3906,5.0942,5.0942,3485,0
2009-02-25,6.3906,6.3906,6.2078,6.2078,1128,0
2009-02-26,5.1672,6.1986,5.0759,5.5504,7558,0
2009-02-27,5.4319,5.9338,5.0848,5.3773,6496,0
2009-03-02,6.1986,6.2078,6.1986,6.2078,545,0
2009-03-03,6.1986,6.2078,4.9663,5.2856,6733,0
2009-03-04,4.9571,6.1986,4.793,4.9025,6129,0
2009-03-05,4.8933,4.8933,4.793,4.793,2402,0
2009-03-06,4.793,4.9206,4.793,4.9206,344,0
2009-03-09,4.9936,4.9936,4.9755,4.9755,220,0
2009-03-10,4.793,4.9755,4.4186,4.6649,3037,0
2009-03-11,4.5738,4.5828,4.5647,4.5647,903,0
2009-03-12,4.3638,4.4551,4.3638,4.4459,622,0
2009-03-16,4.0625,4.9297,3.7886,4.9206,2017,0
2009-03-18,4.9663,5.8428,4.4733,5.8428,1478,0
2009-03-19,4.1995,5.6601,4.1995,4.6742,5838,0
2009-03-20,5.4319,5.569,5.1033,5.1217,2147,0
2009-03-23,5.0211,5.4593,4.6742,5.4593,3035,0
2009-03-24,5.4501,5.5232,5.4501,5.5232,1453,0
2009-03-25,5.5232,5.5232,4.8386,4.8933,1506,0
2009-03-26,4.8749,4.8749,4.519,4.519,2854,0
2009-03-27,5.4044,5.4044,4.5828,4.5921,2560,0
2009-03-31,5.158,5.158,4.2634,4.2634,6177,0
2009-04-01,4.1171,4.2815,4.1081,4.2815,1990,0
2009-04-07,4.3819,4.3819,4.245,4.245,2390,0
2009-04-08,3.807,4.1995,3.1222,3.6973,18484,0
2009-04-09,3.7978,5.0027,3.2501,5.0027,11868,0
2009-04-13,4.8386,4.8386,3.8252,4.4368,3063,0
2009-04-14,4.4368,4.8294,4.3365,4.8294,6655,0
2009-04-15,4.1535,4.9844,3.8798,4.5096,5466,0
2009-04-16,4.7564,4.7564,4.6467,4.6467,1315,0
2009-04-17,4.6924,4.7106,4.1353,4.1353,3329,0
2009-04-20,4.9571,5.0211,4.1081,5.012,8570,0
2009-04-21,5.1123,5.1123,5.1123,5.1123,220,0
2009-04-22,4.5921,4.5921,3.6059,4.3183,4750,0
2009-04-23,4.4733,4.4733,3.8616,3.8616,3678,0
2009-04-24,4.6377,4.6377,4.3091,4.3365,3664,0
2009-04-27,4.1535,4.1535,3.8798,3.8798,829,0
2009-04-28,4.5372,4.5554,4.5372,4.5554,492,0
2009-04-29,4.5554,4.6558,4.5554,4.5647,3837,0
2009-04-30,4.3365,4.5554,3.9163,4.2998,3958,0
2009-05-01,4.5554,4.5647,4.5554,4.5647,547,0
2009-05-04,4.5647,4.5647,4.5647,4.5647,1097,0
2009-05-05,4.6924,4.6924,4.5647,4.5647,2956,0
2009-05-06,4.6742,4.6742,4.4733,4.5554,2437,0
2009-05-07,4.5647,4.5647,4.3365,4.3365,3923,0
2009-05-08,4.519,4.5647,4.4733,4.5008,3288,0
2009-05-11,4.5647,4.5647,4.5647,4.5647,50167,0
2009-05-15,4.5647,4.5647,4.5647,4.5647,892,0
2009-05-18,4.5647,4.5647,4.5647,4.5647,3288,0
2009-05-19,4.5647,4.793,4.5647,4.6558,6406,0
2009-05-21,4.884,5.012,4.6742,4.7379,2311,0
2009-05-22,5.4593,5.4593,4.6558,4.6649,2191,0
2009-05-26,4.6558,4.6558,4.6558,4.6558,893,0
2009-05-27,5.359,5.359,4.6558,4.6558,329,0
2009-05-28,4.7015,4.7015,4.7015,4.7015,2937,0
2009-05-29,5.4683,5.4683,5.4593,5.4593,765,0
2009-06-01,4.7015,4.7198,4.6558,4.6558,3092,0
2009-06-02,4.793,5.4593,4.6558,5.4593,1885,0
2009-06-03,4.9663,4.9663,4.6649,4.8477,1863,0
2009-06-05,5.2856,5.2856,4.7472,4.7747,2081,0
2009-06-08,4.793,5.4228,4.793,4.9297,5837,0
2009-06-09,4.7836,5.2949,4.7836,5.2036,5482,0
2009-06-10,5.1947,5.2036,5.1947,5.2036,1971,0
2009-06-11,5.0211,5.0211,5.0211,5.0211,110,0
2009-06-12,5.0211,5.0303,5.0211,5.0211,1643,0
2009-06-15,5.0303,5.441,5.0211,5.2949,1264,0
2009-06-17,5.2949,5.4319,5.2856,5.4319,818,0
2009-06-18,5.0667,5.4319,5.0667,5.4319,404,0
2009-06-19,4.8386,4.8386,4.8386,4.8386,1733,0
2009-06-22,4.8109,4.8109,4.7564,4.793,3674,0
2009-06-23,4.7564,4.9297,4.7564,4.9297,1203,0
2009-06-24,4.9025,4.9025,4.7564,4.7564,687,0
2009-06-25,4.9297,5.3773,4.6649,5.3773,9418,0
2009-06-26,5.3497,5.3861,5.1947,5.1947,2432,0
2009-06-29,5.3679,5.3679,4.9297,4.9297,1128,0
2009-06-30,4.7015,4.8386,4.7015,4.7379,807,0
2009-07-01,5.2856,5.359,4.9297,4.9297,1906,0
2009-07-09,4.729,4.729,4.7015,4.7015,220,0
2009-07-16,4.8567,4.9025,4.8567,4.9025,2580,0
2009-07-17,4.9297,5.0211,4.9206,5.0211,1250,0
2009-07-21,4.729,5.0211,4.729,5.0211,2191,0
2009-07-24,4.9479,4.9755,4.9479,4.9755,220,0
2009-07-27,4.8933,4.8933,4.884,4.884,1097,0
2009-07-28,4.884,4.884,4.884,4.884,0,0
2009-07-29,4.884,4.9479,4.884,4.884,2515,0
2009-07-30,4.884,4.884,4.884,4.884,0,0
2009-07-31,4.884,4.884,4.884,4.884,0,0
2009-08-03,4.884,5.012,4.884,5.012,2086,0
2009-08-04,4.884,4.884,4.884,4.884,3288,0
2009-08-05,5.0211,5.0211,4.884,4.9479,823,0
2009-08-06,4.884,5.0211,4.7472,5.0211,3245,0
2009-08-07,4.866,5.0211,4.8567,4.8567,12461,0
2009-08-10,5.012,5.0211,4.7015,4.7472,1203,0
2009-08-11,4.7564,4.8933,4.7564,4.8386,11608,0
2009-08-12,4.884,4.8933,4.884,4.884,7993,0
2009-08-13,4.8109,4.9114,4.8109,4.9114,4446,0
2009-08-14,4.866,5.4228,4.866,5.0211,11984,0
2009-08-17,4.793,5.0211,4.7472,5.0211,1097,0
2009-08-18,4.9755,5.4319,4.9755,5.0211,2850,0
2009-08-19,4.884,5.0211,4.7106,4.884,3288,0
2009-08-20,5.0211,5.0211,5.0211,5.0211,975,0
2009-08-21,4.729,4.8933,4.7015,4.7564,4430,0
2009-08-24,5.3679,5.3679,4.8109,4.8109,1426,0
2009-08-25,4.8018,5.0027,4.8018,4.884,3751,0
2009-08-27,5.5597,5.5597,5.2492,5.2492,3313,0
2009-09-01,5.2492,5.2492,5.2492,5.2492,0,0
2009-09-02,5.2402,5.4774,5.2402,5.3861,1183,0
2009-09-03,4.9206,4.9206,4.8386,4.8386,905,0
2009-09-09,4.7564,4.7564,4.6558,4.6649,2935,0
2009-09-10,5.1033,5.1123,5.1033,5.1123,1193,0
2009-09-11,4.7015,5.1123,4.7015,5.1123,856,0
2009-09-14,5.0942,5.1123,5.0942,5.1123,1078,0
2009-09-15,5.1123,5.3773,5.1123,5.3406,2714,0
2009-09-16,4.9297,5.2584,4.884,4.9114,2026,0
2009-09-17,5.231,5.231,5.231,5.231,1540,0
2009-09-18,4.8933,5.2584,4.7015,4.7015,4753,0
2009-09-21,4.793,5.3406,4.793,5.3406,1349,0
2009-09-22,4.9025,5.3315,4.8749,5.3315,1086,0
2009-09-24,4.866,5.0211,4.866,4.884,16211,0
2009-09-28,4.9025,5.0211,4.884,4.884,986,0
2009-09-29,4.9025,4.9389,4.9025,4.9025,1506,0
2009-10-02,4.8018,4.8018,4.7015,4.7015,1835,0
2009-10-05,4.8477,4.9936,4.8477,4.884,6413,0
2009-10-06,4.884,5.2492,4.884,5.2492,16174,0
2009-10-07,5.0303,5.0303,5.0211,5.0211,659,0
2009-10-09,4.9571,4.9571,4.866,4.9206,4915,0
2009-10-12,4.9755,5.012,4.9297,5.012,1532,0
2009-10-13,5.0211,5.0211,4.9025,4.9755,18200,0
2009-10-14,5.0211,5.0211,5.0211,5.0211,2956,0
2009-10-16,4.9297,5.0211,4.9297,5.0211,6902,0
2009-10-19,5.0211,5.0211,5.0211,5.0211,879,0
2009-10-20,4.8477,4.8477,4.5828,4.6377,2601,0
2009-10-21,4.8477,4.9755,4.7015,4.793,12829,0
2009-10-22,4.8018,5.0485,4.8018,5.0211,37128,0
2009-10-26,5.0211,5.1123,4.8477,4.8477,25100,0
2009-10-27,4.9297,5.0211,4.9297,5.0211,13583,0
2009-10-28,4.9936,4.9936,4.9755,4.9755,5150,0
2009-10-29,5.0211,5.0211,4.9755,5.0211,4387,0
2009-10-30,4.9755,5.012,4.9755,4.9755,329,0
2009-11-02,5.0211,5.2036,5.0211,5.0485,2376,0
2009-11-03,5.0211,5.0485,5.0211,5.0211,975,0
2009-11-04,5.0577,5.0577,5.0211,5.0211,2088,0
2009-11-05,5.0211,5.1123,5.0211,5.0211,2956,0
2009-11-06,5.0303,5.0303,4.8109,4.8109,23020,0
2009-11-09,4.9936,5.176,4.9479,4.9479,11396,0
2009-11-10,5.0211,5.2766,4.9479,4.9479,12280,0
2009-11-11,5.0667,5.0667,4.9936,5.0211,1027,0
2009-11-13,5.0667,5.1947,5.0211,5.1947,3788,0
2009-11-16,5.1217,5.1217,5.0211,5.0211,2850,0
2009-11-17,5.0577,5.1217,5.012,5.012,3062,0
2009-11-18,5.012,5.0211,5.012,5.012,3361,0
2009-11-20,5.176,5.176,5.1672,5.1672,220,0
2009-11-23,5.1033,5.3039,5.0485,5.0577,7906,0
2009-11-24,5.0211,5.0485,5.0211,5.0211,2519,0
2009-11-25,5.1947,5.2036,5.1947,5.2036,3162,0
2009-12-01,5.1853,5.1947,5.1853,5.1947,1203,0
2009-12-03,5.0211,5.0211,5.0211,5.0211,6653,0
2009-12-04,5.012,5.0667,5.012,5.0211,18103,0
2009-12-07,5.0211,5.0667,5.0211,5.0667,8871,0
2009-12-09,5.0667,5.0667,5.0667,5.0667,1315,0
2009-12-10,5.0848,5.0848,5.0848,5.0848,410,0
2009-12-11,5.012,5.1398,5.012,5.0942,1971,0
2009-12-14,5.158,5.158,5.1033,5.1123,4601,0
2009-12-15,5.1033,5.1123,5.0303,5.0303,6225,0
2009-12-17,5.0303,5.0391,5.0303,5.0303,2891,0
2009-12-18,5.0303,5.1123,5.012,5.012,2032,0
2009-12-21,5.012,5.012,5.012,5.012,879,0
2009-12-22,5.0667,5.0759,5.0667,5.0759,659,0
2009-12-23,5.1033,5.1123,5.1033,5.1123,4659,0
2009-12-28,5.1947,5.2036,5.1947,5.2036,2956,0
2009-12-29,5.2036,5.2036,5.1947,5.2036,2956,0
2009-12-30,5.176,5.2036,4.866,4.9114,3447,0
2009-12-31,4.9755,5.0667,4.9025,5.0667,765,0
2010-01-06,5.1123,5.1947,5.1123,5.1947,220,0
2010-01-08,5.1947,5.2036,5.0211,5.0211,4272,0
2010-01-12,5.0303,5.0303,4.8933,5.0211,1596,0
2010-01-13,5.2492,5.359,5.2492,5.359,2738,0
2010-01-14,5.2949,5.3861,5.2949,5.3861,1203,0
2010-01-15,5.2492,5.496,5.2492,5.496,1778,0
2010-01-19,5.496,5.569,5.4774,5.4774,3465,0
2010-01-21,5.2949,5.2949,5.2949,5.2949,473,0
2010-01-22,5.2584,5.2584,5.2584,5.2584,195,0
2010-01-25,5.1033,5.1033,5.0759,5.0759,436,0
2010-01-26,5.3134,5.569,5.3134,5.569,938,0
2010-01-27,5.569,5.569,5.2949,5.3861,3959,0
2010-02-02,5.3315,5.3315,5.3315,5.3315,110,0
2010-02-03,5.3315,5.3861,5.3315,5.3861,2630,0
2010-02-04,5.4774,5.4774,5.3406,5.3406,659,0
2010-02-05,5.3406,5.3406,5.2492,5.2492,4161,0
2010-02-09,5.1123,5.1123,5.1123,5.1123,110,0
2010-02-10,5.3773,5.3861,5.3773,5.3861,1468,0
2010-02-12,4.8386,4.8749,4.8386,4.8749,329,0
2010-02-16,4.8386,5.2492,4.8386,5.2492,3301,0
2010-02-18,5.231,5.2949,5.231,5.2402,5940,0
2010-02-19,5.2492,5.2584,5.1853,5.2584,5256,0
2010-02-22,5.2856,5.3406,5.2856,5.3406,12763,0
2010-02-23,5.3406,5.3406,5.3406,5.3406,12597,0
2010-02-24,5.2402,5.2402,5.1123,5.1123,18871,0
2010-02-25,5.0391,5.0667,5.0391,5.0667,4381,0
2010-03-01,5.0391,5.0391,5.0391,5.0391,220,0
2010-03-02,5.0577,5.0759,5.0577,5.0577,4057,0
2010-03-08,4.9936,5.0391,4.9936,5.0391,698,0
2010-03-09,5.0391,5.0667,5.0391,5.0667,2956,0
2010-03-10,5.3222,5.3222,5.2402,5.2492,1017,0
2010-03-11,5.0577,5.1398,5.0577,5.1398,1244,0
2010-03-12,5.1123,5.1123,5.0759,5.0759,986,0
2010-03-15,5.1947,5.2036,5.1947,5.2036,986,0
2010-03-16,5.0667,5.0667,5.0667,5.0667,547,0
2010-03-17,5.0667,5.0667,5.0667,5.0667,2191,0
2010-03-18,5.1123,5.2036,5.0667,5.2036,6232,0
2010-03-22,5.0667,5.0667,5.0667,5.0667,1097,0
2010-03-23,5.0759,5.0759,5.0759,5.0759,167,0
2010-03-24,5.0577,5.0667,5.0211,5.0667,3288,0
2010-03-25,5.0667,5.1033,5.0667,5.0667,1971,0
2010-03-26,5.0667,5.0667,5.0211,5.0211,5777,0
2010-03-29,5.0211,5.0211,5.0211,5.0211,1097,0
2010-03-30,5.0391,5.0391,5.0391,5.0391,329,0
2010-03-31,5.0391,5.0391,5.0211,5.0211,2191,0
2010-04-01,4.9936,5.0027,4.5647,4.6833,17346,0
2010-04-05,4.6742,5.0027,4.6742,4.8386,3013,0
2010-04-06,4.8567,4.8567,4.8567,4.8567,110,0
2010-04-07,4.9936,5.0211,4.9936,5.0211,5586,0
2010-04-08,5.0211,5.0211,5.0211,5.0211,909,0
2010-04-09,5.0942,5.1123,5.0942,5.1123,1067,0
2010-04-12,5.2218,5.2492,5.2218,5.231,5013,0
2010-04-13,4.9936,5.4319,4.9755,5.3039,3943,0
2010-04-14,4.9844,5.2856,4.9663,5.0211,5709,0
2010-04-15,5.0303,5.0303,4.9755,4.9755,7091,0
2010-04-19,4.9114,4.9571,4.9114,4.9571,220,0
2010-04-20,4.9755,4.9844,4.793,4.8018,6246,0
2010-04-21,4.8386,4.9297,4.8386,4.8386,2266,0
2010-04-22,4.9297,5.1853,4.9114,4.9755,4696,0
2010-04-23,5.0667,5.3773,5.0667,5.3773,4929,0
2010-04-26,5.3679,5.4774,5.2584,5.4228,7588,0
2010-04-27,5.4593,5.4866,5.3861,5.441,5425,0
2010-04-28,5.569,5.569,5.4774,5.569,3405,0
2010-04-29,5.7241,5.7241,5.6328,5.6328,899,0
2010-04-30,5.715,7.3583,5.6873,7.3124,19362,0
2010-05-03,6.9476,7.7323,6.9476,7.5315,11500,0
2010-05-04,7.4859,7.4859,6.9928,7.3763,12802,0
2010-05-05,7.1937,7.2941,6.8835,7.2941,4525,0
2010-05-06,7.4586,7.5315,6.7829,6.8378,4480,0
2010-05-07,6.8378,6.847,5.4774,5.5232,17916,0
2010-05-10,6.4361,6.4361,5.7421,5.7421,6570,0
2010-05-11,5.9431,5.9431,5.7973,5.7973,417,0
2010-05-12,5.9614,6.1897,5.9614,5.9705,2321,0
2010-05-13,6.1715,6.2534,5.9705,5.9705,2635,0
2010-05-14,5.9614,6.0071,5.9431,6.0071,1360,0
2010-05-17,5.8883,5.8883,5.8883,5.8883,170,0
2010-05-18,5.9887,6.2078,5.669,5.7514,20853,0
2010-05-19,5.9431,5.9705,5.6601,5.715,5917,0
2010-05-20,5.9159,6.1168,5.9159,5.9614,4724,0
2010-05-21,5.9338,6.016,5.6149,5.6785,1034,0
2010-05-25,5.6417,5.6417,5.5597,5.569,8923,0
2010-05-26,5.715,5.7329,5.6601,5.7057,5638,0
2010-05-28,5.7514,6.3541,5.7057,6.3541,2120,0
2010-06-04,5.5597,6.3449,5.5323,6.3449,5789,0
2010-06-11,5.6873,5.7057,5.6601,5.6601,1532,0
2010-06-15,5.6601,5.6601,5.569,5.569,3964,0
2010-06-16,5.496,5.514,5.4501,5.4501,527,0
2010-06-17,5.7787,5.7973,5.4593,5.4593,1923,0
2010-06-18,5.4774,5.4774,5.441,5.441,1768,0
2010-06-21,5.4774,5.4774,5.4319,5.4319,2086,0
2010-06-22,5.9246,5.9338,5.6328,5.861,4276,0
2010-06-23,5.8335,5.8335,5.569,5.6601,1612,0
2010-06-24,5.578,5.715,5.4866,5.4866,2990,0
2010-06-25,5.4501,5.6149,5.4319,5.6149,2301,0
2010-06-28,5.8517,5.9338,5.7057,5.7973,4929,0
2010-06-29,5.8702,5.9338,5.569,5.7973,3792,0
2010-06-30,5.9338,6.2445,5.6873,5.7057,12342,0
2010-07-02,5.578,5.7057,5.578,5.7057,722,0
2010-07-07,5.4774,5.578,5.4774,5.578,436,0
2010-07-08,5.505,5.505,5.2492,5.3222,1149,0
2010-07-09,5.2949,5.441,5.2949,5.441,7211,0
2010-07-12,5.359,5.359,5.359,5.359,1425,0
2010-07-13,5.6417,5.6417,5.3406,5.3861,14071,0
2010-07-14,5.4319,5.4866,5.4319,5.4774,1670,0
2010-07-19,5.3773,5.3773,5.3679,5.3679,421,0
2010-07-20,5.4683,5.669,5.4683,5.6234,13439,0
2010-07-21,5.7057,5.7057,5.569,5.569,1699,0
2010-07-22,5.569,5.6149,5.3861,5.6149,1315,0
2010-07-23,5.569,5.569,5.4774,5.4774,1664,0
2010-07-26,5.4774,5.7057,5.3039,5.6234,14193,0
2010-07-27,5.4774,5.569,5.4774,5.569,1203,0
2010-07-28,5.3315,5.3406,5.3315,5.3406,2688,0
2010-07-29,5.2584,5.2584,5.2492,5.2492,547,0
2010-08-02,5.669,5.7057,5.5232,5.578,2415,0
2010-08-03,5.5232,5.5597,5.5232,5.5232,3614,0
2010-08-04,5.4866,5.569,5.359,5.4774,6734,0
2010-08-06,5.3861,5.3861,5.3861,5.3861,2191,0
2010-08-09,5.5232,5.5232,5.5232,5.5232,765,0
2010-08-11,5.569,5.7057,5.4683,5.4774,8247,0
2010-08-13,5.505,5.5232,5.4774,5.5232,1097,0
2010-08-16,5.496,5.496,5.4774,5.4774,2390,0
2010-08-17,5.4774,5.5232,5.4774,5.5232,13692,0
2010-08-19,5.4774,5.4774,5.4774,5.4774,1097,0
2010-08-20,5.4866,5.5232,5.4866,5.5232,812,0
2010-08-23,5.514,5.5232,5.514,5.5232,14243,0
2010-08-24,5.4774,5.4774,5.4774,5.4774,2060,0
2010-08-25,5.4866,5.8154,5.4866,5.5232,8313,0
2010-08-26,5.5597,5.6511,5.5232,5.5232,547,0
2010-08-27,5.8883,5.8883,5.8792,5.8792,220,0
2010-08-30,5.6785,5.6873,5.578,5.6873,1173,0
2010-08-31,5.6149,5.7514,5.4044,5.7514,41435,0
2010-09-01,5.7057,5.7057,5.4774,5.4774,220,0
2010-09-02,5.4774,5.4774,5.4774,5.4774,547,0
2010-09-03,5.7329,5.7329,5.4319,5.6328,1752,0
2010-09-07,5.3861,5.3954,5.1123,5.1123,13498,0
2010-09-08,5.4683,5.4683,5.0211,5.1307,1971,0
2010-09-09,5.0303,5.0391,4.9297,4.9297,5783,0
2010-09-13,5.231,5.3315,5.1033,5.1033,5747,0
2010-09-14,5.1033,5.2402,5.1033,5.2402,1059,0
2010-09-15,5.2036,5.2584,5.2036,5.2584,636,0
2010-09-16,5.3406,5.4774,5.2856,5.3406,8902,0
2010-09-17,5.3861,5.514,5.3406,5.3406,11069,0
2010-09-20,5.3861,5.5963,5.3861,5.5504,436,0
2010-09-21,5.6149,5.6149,5.3861,5.3954,2081,0
2010-09-22,5.4501,5.569,5.4501,5.5232,742,0
2010-09-23,5.3954,5.4683,5.3954,5.4683,547,0
2010-09-24,5.4319,5.441,5.3861,5.3861,2280,0
2010-09-27,5.3861,5.4319,5.3861,5.4136,5099,0
2010-09-28,5.4319,5.4319,5.4319,5.4319,110,0
2010-09-30,5.4319,5.4319,5.3497,5.3497,4381,0
2010-10-01,5.4774,5.4774,5.4774,5.4774,1097,0
2010-10-04,5.3861,5.4319,5.3861,5.4319,220,0
2010-10-05,5.4319,5.4774,5.3406,5.4228,4108,0
2010-10-06,5.4044,5.441,5.3861,5.4319,965,0
2010-10-08,5.4774,5.569,5.2766,5.3954,5448,0
2010-10-11,5.4774,5.4774,5.3861,5.441,9249,0
2010-10-13,5.505,5.505,5.4774,5.4774,2630,0
2010-10-14,5.5232,5.5232,5.4319,5.4319,2850,0
2010-10-15,5.441,5.441,5.3497,5.4044,4272,0
2010-10-18,5.4044,5.4044,5.3406,5.3861,7449,0
2010-10-19,5.3861,5.3861,5.3497,5.3679,20997,0
2010-10-20,5.3773,5.3773,5.3773,5.3773,2630,0
2010-10-21,5.3679,5.3773,5.3679,5.3679,7350,0
2010-10-22,5.569,5.569,5.3861,5.3861,1741,0
2010-10-25,5.3679,5.4319,5.3679,5.4319,436,0
2010-10-26,5.4319,5.4593,5.4319,5.4593,775,0
2010-10-27,5.3679,5.3679,5.3679,5.3679,329,0
2010-10-29,5.3679,5.3679,5.3406,5.3406,731,0
2010-11-01,5.3679,5.3679,5.3679,5.3679,110,0
2010-11-03,5.3679,5.3679,5.2676,5.3222,3004,0
2010-11-04,5.3222,5.4774,5.2856,5.4774,9944,0
2010-11-05,5.4319,5.4774,5.2856,5.4683,2851,0
2010-11-09,5.2492,5.2949,5.2492,5.2949,12562,0
2010-11-10,5.2492,5.2949,5.231,5.2949,4504,0
2010-11-11,5.2492,5.2949,5.2036,5.2949,7888,0
2010-11-12,5.2492,5.2492,5.1398,5.158,2956,0
2010-11-17,5.1123,5.158,5.1123,5.158,5806,0
2010-11-18,5.1123,5.158,5.1123,5.158,2492,0
2010-11-22,5.0667,5.0667,5.0577,5.0667,1097,0
2010-11-23,5.0667,5.0667,5.0211,5.0211,2519,0
2010-11-29,5.0667,5.0667,5.0211,5.0667,1371,0
2010-11-30,5.0211,5.0211,4.9755,5.0211,6161,0
2010-12-01,5.0667,5.158,5.0667,5.158,8122,0
2010-12-02,5.2036,5.2036,5.2036,5.2036,189,0
2010-12-03,5.2036,5.2036,5.1123,5.2036,986,0
2010-12-06,5.158,5.158,5.158,5.158,1068,0
2010-12-07,5.1123,5.1123,4.8749,5.0211,2836,0
2010-12-08,5.1123,5.1123,5.0303,5.0303,329,0
2010-12-09,5.0211,5.0211,4.9755,4.9755,576,0
2010-12-10,5.012,5.0667,5.012,5.0211,2519,0
2010-12-13,5.2036,5.2036,5.158,5.158,1751,0
2010-12-14,5.231,5.231,5.1307,5.1307,245,0
2010-12-15,5.2402,5.2402,5.2402,5.2402,436,0
2010-12-16,5.2036,5.2492,5.1123,5.2036,1917,0
2010-12-17,5.231,5.2492,4.793,4.793,5703,0
2010-12-20,4.8204,5.2218,4.8204,5.0577,3569,0
2010-12-21,5.1672,5.2036,5.1123,5.1123,1203,0
2010-12-22,5.1672,5.2218,5.158,5.2218,708,0
2010-12-23,5.1947,5.2036,5.0211,5.0303,3698,0
2010-12-27,5.0303,5.0848,5.0211,5.0759,6049,0
2010-12-28,5.0211,5.0667,5.0211,5.0667,6980,0
2010-12-29,5.1947,5.2036,5.1947,5.2036,1097,0
2010-12-30,5.158,5.158,5.1123,5.1307,1203,0
2010-12-31,5.1123,5.1398,5.1123,5.1398,436,0
2011-01-03,5.2036,5.2036,5.1123,5.1217,3226,0
2011-01-04,5.2492,5.2492,5.2492,5.2492,1097,0
2011-01-05,5.2218,5.2218,5.2218,5.2218,1816,0
2011-01-06,5.2402,5.6967,5.2402,5.4774,32700,0
2011-01-07,5.4319,5.4866,5.3773,5.4774,40384,0
2011-01-10,5.4774,5.4774,5.2584,5.2676,11738,0
2011-01-11,5.3315,5.441,5.2766,5.2949,2540,0
2011-01-12,5.2949,5.3497,5.2766,5.3497,7486,0
2011-01-13,5.3679,5.4593,5.3679,5.4593,5526,0
2011-01-14,5.4683,5.4683,5.3861,5.4228,2738,0
2011-01-18,5.4319,5.4319,5.3861,5.3861,329,0
2011-01-19,5.3861,5.3861,5.3497,5.3497,2235,0
2011-01-20,5.3406,5.3406,5.2949,5.2949,220,0
2011-01-21,5.3861,5.3861,5.3861,5.3861,220,0
2011-01-24,5.3773,5.3861,5.3406,5.3861,6422,0
2011-01-25,5.3406,5.3406,5.2036,5.2492,3785,0
2011-01-26,5.2949,5.3406,5.2949,5.3406,659,0
2011-01-27,5.2949,5.2949,5.2036,5.2036,3394,0
2011-02-01,5.2949,5.441,5.2949,5.4319,7700,0
2011-02-02,5.4683,5.4774,5.4683,5.4774,1994,0
2011-02-03,5.4774,5.4774,5.3861,5.3861,4381,0
2011-02-04,5.3861,5.3861,5.2492,5.2949,3542,0
2011-02-07,5.4319,5.4319,5.4319,5.4319,23770,0
2011-02-08,5.4319,5.4319,5.4319,5.4319,110,0
2011-02-09,5.4319,5.4319,5.3861,5.3861,220,0
2011-02-10,5.4319,5.4683,5.4319,5.4319,1332,0
2011-02-14,5.4774,5.496,5.3861,5.4774,838,0
2011-02-15,5.5323,5.5597,5.5232,5.5232,6574,0
2011-02-16,5.5597,5.5597,5.5232,5.5597,547,0
2011-02-17,5.5963,5.6052,5.496,5.496,15382,0
2011-02-22,5.5232,5.5232,5.3954,5.441,3269,0
2011-02-23,5.4593,5.5597,5.3861,5.4774,5686,0
2011-02-24,5.4774,5.5597,5.4319,5.514,2432,0
2011-02-25,5.5232,5.5232,5.4319,5.4319,2135,0
2011-02-28,5.5232,5.5323,5.4319,5.4319,1643,0
2011-03-01,5.5232,5.5232,5.5232,5.5232,3394,0
2011-03-03,5.5597,5.5597,5.5232,5.5597,2519,0
2011-03-04,5.6149,5.6149,5.5504,5.5504,3943,0
2011-03-07,5.569,5.6052,5.5232,5.6052,5150,0
2011-03-08,5.6417,5.6511,5.6149,5.6149,835,0
2011-03-09,5.6149,5.6149,5.587,5.587,659,0
2011-03-10,5.6511,5.6511,5.6511,5.6511,178,0
2011-03-11,5.6149,5.6511,5.6149,5.6149,1203,0
2011-03-14,5.5232,5.6149,5.4683,5.4774,12029,0
2011-03-15,5.4774,5.4774,5.4774,5.4774,765,0
2011-03-16,5.4044,5.4774,5.4044,5.4319,4289,0
2011-03-17,5.4683,5.4774,5.4683,5.4683,7074,0
2011-03-18,5.5597,5.5597,5.5597,5.5597,1078,0
2011-03-28,5.587,5.587,5.4774,5.4774,23977,0
2011-03-29,5.578,5.587,5.4774,5.587,2435,0
2011-03-30,5.5963,5.6052,5.569,5.569,1315,0
2011-03-31,5.569,5.6149,5.5232,5.6149,2512,0
2011-04-01,5.6417,5.6511,5.569,5.6511,11992,0
2011-04-04,5.6967,5.7421,5.6601,5.7057,11391,0
2011-04-05,5.7241,5.7879,5.7241,5.7879,893,0
2011-04-06,5.7514,5.7514,5.7514,5.7514,3384,0
2011-04-07,5.8335,5.9246,5.8245,5.8428,8983,0
2011-04-08,5.9159,5.9246,5.8428,5.8428,1301,0
2011-04-11,5.7605,5.8335,5.7514,5.8335,359,0
2011-04-12,5.7696,5.7696,5.7514,5.7514,547,0
2011-04-13,5.7973,5.9338,5.7973,5.9246,4665,0
2011-04-15,5.8059,5.8059,5.7057,5.7057,1425,0
2011-04-18,5.715,5.9159,5.715,5.9159,220,0
2011-04-19,5.7605,5.9246,5.7605,5.9159,1508,0
2011-04-20,5.9159,6.0893,5.9159,5.9521,4069,0
2011-04-21,6.0709,6.2445,6.0709,6.1622,8891,0
2011-04-25,6.1622,6.1986,6.1168,6.1168,17383,0
2011-04-26,6.1168,6.1168,6.1168,6.1168,1317,0
2011-04-27,6.0709,6.0709,6.0709,6.0709,1097,0
2011-04-28,6.1622,6.1622,6.1168,6.1168,8419,0
2011-04-29,6.1622,6.2351,6.0709,6.2351,16870,0
2011-05-02,6.2351,6.2901,6.2351,6.2445,2301,0
2011-05-03,6.2445,6.299,6.2445,6.299,765,0
2011-05-05,6.299,6.3083,6.299,6.299,5695,0
2011-05-06,6.3173,6.3813,6.3173,6.3173,4413,0
2011-05-09,6.1986,6.1986,6.1897,6.1897,1097,0
2011-05-10,6.2534,6.3173,6.2534,6.2534,11391,0
2011-05-11,6.2716,6.3449,6.2628,6.3449,659,0
2011-05-12,6.3449,6.363,6.3173,6.3173,1203,0
2011-05-13,6.3449,6.3449,6.3173,6.3449,23112,0
2011-05-16,6.299,6.363,6.2351,6.2351,23900,0
2011-05-17,6.2351,6.299,6.1897,6.1897,18920,0
2011-05-18,6.1897,6.281,6.1803,6.2716,5812,0
2011-05-19,6.2716,6.2901,6.2716,6.2901,3394,0
2011-05-23,6.1715,6.2901,6.1715,6.2901,3914,0
2011-05-27,6.1073,6.1715,5.8792,5.8883,43513,0
2011-05-31,5.9338,6.2351,5.9246,6.0071,5565,0
2011-06-02,6.0341,6.0341,6.0341,6.0341,329,0
2011-06-03,6.0436,6.2351,6.0436,6.2351,1971,0
2011-06-06,6.2078,6.2078,6.1168,6.1168,9409,0
2011-06-09,6.0893,6.2261,6.0616,6.1897,5969,0
2011-06-13,6.1622,6.363,6.1622,6.1986,5037,0
2011-06-14,6.2628,6.2628,6.2445,6.2534,2409,0
2011-06-15,6.2716,6.299,6.2716,6.2901,521,0
2011-06-16,6.2169,6.2169,6.2078,6.2078,453,0
2011-06-17,6.2628,6.2628,6.0709,6.1986,10294,0
2011-06-20,6.1438,6.299,6.1438,6.2901,1023,0
2011-06-21,6.1622,6.1622,6.1622,6.1622,765,0
2011-06-22,6.1073,6.299,6.1073,6.2534,6789,0
2011-06-23,6.1622,6.2534,5.8517,6.2534,8652,0
2011-06-24,6.2628,6.2716,5.8792,5.8792,7842,0
2011-06-27,6.1897,6.3173,6.08,6.1986,4055,0
2011-06-28,6.0436,6.0436,5.8335,5.8335,2614,0
2011-06-29,5.9977,5.9977,5.9887,5.9887,220,0
2011-07-01,6.0527,6.2628,6.0527,6.2628,329,0
2011-07-06,6.0527,6.1897,6.0254,6.0254,3943,0
2011-07-08,6.3083,6.3083,6.0254,6.2169,1203,0
2011-07-11,6.1986,6.3722,6.08,6.0983,659,0
2011-07-14,6.1622,6.1622,6.0709,6.0983,7557,0
2011-07-15,6.0709,6.08,6.0616,6.0709,13592,0
2011-07-18,6.1986,6.1986,6.1168,6.1168,3252,0
2011-07-19,6.0527,6.1073,6.016,6.016,2538,0
2011-07-21,6.3083,6.3449,6.299,6.299,986,0
2011-07-22,6.3265,6.3265,6.0709,6.0893,12987,0
2011-07-25,6.2078,6.2534,6.0709,6.0893,4894,0
2011-07-26,6.3356,6.3356,6.08,6.08,803,0
2011-07-27,6.0709,6.2078,6.0709,6.0709,4422,0
2011-07-29,6.1257,6.2534,6.1168,6.2078,4174,0
2011-08-01,6.1532,6.2169,6.1257,6.135,3426,0
2011-08-02,6.3265,6.3265,6.2078,6.2078,5499,0
2011-08-03,6.1438,6.1438,6.1438,6.1438,110,0
2011-08-04,6.135,6.1622,6.08,6.08,1772,0
2011-08-05,6.1073,6.1073,6.0709,6.0709,20150,0
2011-08-08,6.3541,6.3541,5.9521,6.0254,11496,0
2011-08-09,6.0709,6.0709,6.0616,6.0709,4944,0
2011-08-10,6.0254,6.1257,6.0254,6.0709,8043,0
2011-08-11,6.0709,6.0709,5.9797,5.9797,8606,0
2011-08-12,5.9521,5.9521,5.9521,5.9521,377,0
2011-08-16,5.9977,6.0254,5.9797,5.9797,9090,0
2011-08-17,5.9159,5.9338,5.9066,5.9066,1547,0
2011-08-18,5.8428,5.8428,5.6417,5.6417,2449,0
2011-08-22,5.669,5.669,5.6417,5.6417,1907,0
2011-08-23,5.6417,5.6873,5.578,5.578,12420,0
2011-08-24,5.7057,5.7057,5.7057,5.7057,1863,0
2011-08-25,5.7329,5.7514,5.3954,5.4319,10026,0
2011-08-26,5.4044,5.569,5.4044,5.4774,547,0
2011-08-29,5.587,5.6511,5.569,5.6511,1425,0
2011-08-30,5.587,5.6601,5.587,5.6149,908,0
2011-08-31,5.6601,5.6601,5.6601,5.6601,110,0
2011-09-01,5.6601,5.6601,5.6601,5.6601,879,0
2011-09-02,5.6601,5.6601,5.6511,5.6511,1315,0
2011-09-06,5.5597,5.569,5.5597,5.569,547,0
2011-09-07,5.5232,5.5232,5.5232,5.5232,547,0
2011-09-08,5.569,5.569,5.4774,5.5232,1315,0
2011-09-09,5.4774,5.4866,5.4319,5.4319,2578,0
2011-09-12,5.4774,5.4774,5.4319,5.4319,879,0
2011-09-14,5.4774,5.4774,5.4501,5.4501,2409,0
2011-09-15,5.4501,5.4683,5.4501,5.4501,220,0
2011-09-16,5.4501,5.4501,5.3861,5.3861,1723,0
2011-09-19,5.3861,5.3861,5.3679,5.3861,1203,0
2011-09-20,5.3497,5.3497,5.2036,5.2492,5806,0
2011-09-21,5.2218,5.2218,5.1123,5.1123,9529,0
2011-09-22,5.0667,5.0667,5.012,5.012,2519,0
2011-09-23,5.0759,5.0759,4.9663,4.9663,3288,0
2011-09-26,5.2949,5.2949,5.158,5.2036,1425,0
2011-09-27,5.2127,5.2127,4.5647,4.7472,25445,0
2011-09-28,4.8567,5.0211,4.8477,5.012,14338,0
2011-09-29,5.9159,5.9159,4.9844,5.158,16256,0
2011-09-30,5.2676,5.2676,5.0027,5.1123,7870,0
2011-10-03,5.1033,5.1033,4.9114,4.9297,2121,0
2011-10-04,4.9844,5.0211,4.9844,5.0211,1084,0
2011-10-05,4.9755,4.9755,4.9571,4.9755,4161,0
2011-10-11,5.0485,5.0485,4.9755,4.9755,8830,0
2011-10-12,4.9755,4.9755,4.9755,4.9755,1532,0
2011-10-13,4.8933,4.9297,4.8386,4.9297,1751,0
2011-10-14,4.9114,4.9114,4.8386,4.8386,1759,0
2011-10-18,4.7564,4.793,4.7472,4.793,998,0
2011-10-19,4.8294,4.9755,4.8294,4.884,3647,0
2011-10-20,4.9297,4.9755,4.9297,4.9297,3038,0
2011-10-21,5.012,5.012,5.012,5.012,5256,0
2011-10-24,5.012,5.0211,4.9479,5.0211,10404,0
2011-10-25,5.0211,5.0211,5.0211,5.0211,2409,0
2011-10-26,5.0211,5.1123,5.0211,5.0211,11611,0
2011-10-27,5.1947,5.1947,5.0211,5.1947,1175,0
2011-10-28,5.1947,5.4774,5.1947,5.4774,10714,0
2011-11-01,5.3406,5.359,5.3406,5.359,516,0
2011-11-02,5.3861,5.4774,5.3406,5.4228,4814,0
2011-11-03,5.4319,5.7605,5.4319,5.6234,4055,0
2011-11-04,5.5963,5.6873,5.5963,5.6873,3176,0
2011-11-07,4.9663,5.7241,4.9663,5.569,15093,0
2011-11-08,5.569,5.6234,5.4501,5.6234,5917,0
2011-11-09,5.6052,5.6149,5.6052,5.6149,220,0
2011-11-10,5.5963,5.7057,5.569,5.7057,9000,0
2011-11-11,5.6511,5.6601,5.5416,5.6601,858,0
2011-11-14,5.6601,5.6601,5.6511,5.6601,6356,0
2011-11-15,5.6417,5.7057,5.5963,5.5963,9017,0
2011-11-16,5.6873,5.7057,5.6873,5.7057,6320,0
2011-11-17,5.6785,5.7057,5.6785,5.7057,1097,0
2011-11-21,5.578,5.6417,5.578,5.578,296,0
2011-11-22,5.5323,5.5323,5.5232,5.5232,5695,0
2011-11-23,5.4774,5.4774,5.4319,5.4683,7159,0
2011-11-25,5.4774,5.4774,5.4774,5.4774,1097,0
2011-11-28,5.5963,5.6149,5.4319,5.4319,6683,0
2011-11-29,5.4319,5.4501,5.3861,5.4501,8081,0
2011-11-30,5.3861,5.3861,5.3222,5.3773,3066,0
2011-12-02,5.3134,5.3861,5.3134,5.3134,338,0
2011-12-06,5.2492,5.2492,5.0211,5.0211,1599,0
2011-12-07,4.9297,5.1123,4.9206,5.1123,17749,0
2011-12-08,5.1123,5.1123,5.1123,5.1123,1097,0
2011-12-09,5.1123,5.2036,5.1123,5.2036,547,0
2011-12-14,5.158,5.2766,5.158,5.2766,220,0
2011-12-16,5.1123,5.1217,4.9663,5.0211,12517,0
2011-12-19,5.2036,5.2036,5.0211,5.1307,13475,0
2011-12-20,5.1488,5.1488,5.0211,5.0667,32205,0
2011-12-21,5.1033,5.1123,5.1033,5.1123,6789,0
2011-12-22,5.1123,5.1307,5.1123,5.1123,22054,0
2011-12-23,5.1488,5.3773,4.9936,5.1947,15255,0
2011-12-27,5.0759,5.1123,4.9755,4.9755,7501,0
2011-12-28,4.9755,4.9936,4.9297,4.9297,2850,0
2011-12-29,4.9297,5.0211,4.9297,4.9297,2409,0
2011-12-30,4.9571,4.9571,4.9571,4.9571,220,0
2012-01-03,4.9297,4.9297,4.3456,4.793,4634,0
2012-01-04,4.793,5.0667,4.793,5.0667,5856,0
2012-01-05,5.0303,5.0759,4.793,4.8109,13416,0
2012-01-06,4.8109,4.8109,4.793,4.793,7007,0
2012-01-09,4.793,4.793,4.793,4.793,2630,0
2012-01-10,4.8567,4.866,4.8567,4.866,220,0
2012-01-11,4.8477,4.8477,4.7472,4.793,3500,0
2012-01-12,4.8204,4.9479,4.8204,4.9479,3174,0
2012-01-13,4.8386,4.884,4.793,4.884,2758,0
2012-01-17,4.8386,4.884,4.8386,4.8386,5256,0
2012-01-18,4.8386,4.8386,4.793,4.793,1425,0
2012-01-19,4.8109,5.3861,4.793,5.2036,43167,0
2012-01-20,5.4593,5.8428,5.2492,5.8428,20082,0
2012-01-23,5.8428,5.8428,5.6873,5.6873,2743,0
2012-01-24,5.4501,5.569,5.3861,5.4593,12580,0
2012-01-25,5.514,5.6873,5.4774,5.6873,9869,0
2012-01-26,5.587,5.6052,5.587,5.5963,2788,0
2012-01-27,5.6149,5.6149,5.6149,5.6149,1097,0
2012-01-30,5.6234,5.7057,5.6149,5.6149,3908,0
2012-01-31,5.6149,5.7329,5.569,5.715,19688,0
2012-02-01,5.7514,5.7514,5.5963,5.5963,7969,0
2012-02-02,6.1073,6.3449,5.9338,5.9887,40107,0
2012-02-03,6.0709,6.1168,5.9977,6.0254,28035,0
2012-02-06,6.0341,6.1715,6.0254,6.1715,27950,0
2012-02-07,6.1257,6.1257,5.9338,6.0254,25359,0
2012-02-08,6.1073,6.2261,6.0254,6.2261,5037,0
2012-02-09,6.2078,6.3449,6.1622,6.299,9608,0
2012-02-10,6.1168,6.3813,6.1168,6.3083,2766,0
2012-02-13,6.3813,6.3813,6.135,6.299,1478,0
2012-02-14,6.2901,6.2901,6.1168,6.2078,1699,0
2012-02-15,6.1168,6.1257,6.1168,6.1168,1971,0
2012-02-16,6.1897,6.2078,6.1257,6.1622,10209,0
2012-02-17,6.1897,6.2078,6.0341,6.2078,27453,0
2012-02-21,6.1715,6.1715,6.1715,6.1715,1097,0
2012-02-22,6.0341,6.1897,6.0341,6.1897,659,0
2012-02-24,6.1168,6.1168,6.1168,6.1168,1097,0
2012-02-27,6.1168,6.1622,6.0341,6.0341,2081,0
2012-02-28,6.0341,6.08,6.0341,6.0436,1097,0
2012-02-29,6.299,6.299,6.08,6.1168,2042,0
2012-03-01,6.0527,6.2534,6.0436,6.0616,4620,0
2012-03-02,6.1532,6.1622,6.0983,6.1168,1097,0
2012-03-05,6.1168,6.1168,6.1168,6.1168,765,0
2012-03-06,6.0341,6.0341,5.9338,6.016,7670,0
2012-03-07,5.9797,5.9797,5.9338,5.9338,765,0
2012-03-08,5.9614,6.0254,5.9431,5.9431,3508,0
2012-03-09,5.9431,6.016,5.9431,6.0071,6079,0
2012-03-12,6.0527,6.0709,5.9705,5.9797,1315,0
2012-03-13,5.9797,6.1438,5.9797,6.0709,1315,0
2012-03-14,6.0616,6.1438,6.0254,6.1073,5308,0
2012-03-15,6.0341,6.2078,6.016,6.1073,7037,0
2012-03-16,6.1532,6.1715,6.0893,6.1168,22127,0
2012-03-19,6.1532,6.3813,6.135,6.2534,10111,0
2012-03-20,6.2261,6.2261,6.1622,6.1622,2118,0
2012-03-21,6.2445,6.2445,6.1622,6.1715,1203,0
2012-03-22,6.2078,6.2534,6.1715,6.1715,3066,0
2012-03-23,6.1897,6.1897,6.1897,6.1897,110,0
2012-03-26,6.1986,6.2078,6.1168,6.1168,2246,0
2012-03-27,6.1986,6.2078,6.1622,6.2078,8271,0
2012-03-28,6.2169,6.2169,6.2169,6.2169,436,0
2012-03-29,6.1897,6.2078,6.1897,6.2078,5966,0
2012-03-30,6.573,6.7555,6.3906,6.6185,11166,0
2012-04-02,6.6736,6.7098,6.3906,6.4544,9574,0
2012-04-03,6.4817,6.4817,6.4728,6.4817,19279,0
2012-04-04,6.4179,6.4179,6.3906,6.3906,879,0
2012-04-05,6.3995,6.4361,6.2901,6.2901,2519,0
2012-04-09,6.3722,6.4817,6.3356,6.3356,10189,0
2012-04-10,6.6461,6.6461,6.6461,6.6461,3968,0
2012-04-11,6.6736,6.6736,6.3813,6.5183,1588,0
2012-04-12,6.5274,6.5912,6.4361,6.4361,9569,0
2012-04-13,6.3906,6.3906,6.299,6.299,3233,0
2012-04-16,6.3722,6.5183,6.3722,6.4635,27887,0
2012-04-17,6.6461,6.6642,6.6461,6.6642,329,0
2012-04-18,6.6552,6.6552,6.6552,6.6552,288,0
2012-04-23,6.491,6.491,6.3265,6.3265,3651,0
2012-04-24,6.3265,6.3265,6.2169,6.299,9803,0
2012-04-25,6.281,6.3906,6.281,6.3813,2682,0
2012-04-26,6.299,6.299,6.299,6.299,30125,0
2012-04-27,6.3265,6.3265,6.2534,6.2534,974,0
2012-04-30,6.2534,6.2534,6.2534,6.2534,220,0
2012-05-01,6.2628,6.3906,6.2351,6.2534,11190,0
2012-05-02,6.2261,6.2534,6.2261,6.2534,1950,0
2012-05-03,6.2534,6.2534,6.2534,6.2534,659,0
2012-05-04,6.281,6.3722,6.1622,6.3722,3707,0
2012-05-07,6.2716,6.2716,6.2534,6.2534,659,0
2012-05-08,6.299,6.299,6.299,6.299,220,0
2012-05-10,6.299,6.299,6.2534,6.2534,7941,0
2012-05-11,6.2534,6.3449,6.2534,6.3449,7285,0
2012-05-14,6.3449,6.3449,6.3449,6.3449,4491,0
2012-05-15,6.3449,6.3813,6.3449,6.3449,1532,0
2012-05-16,6.3541,6.3906,6.3449,6.3449,8724,0
2012-05-17,6.3813,6.6185,6.1986,6.4179,48687,0
2012-05-18,6.564,6.564,6.564,6.564,2301,0
2012-05-21,6.4817,6.5183,6.4817,6.4817,10076,0
2012-05-22,6.4817,6.5821,6.3906,6.5274,12867,0
2012-05-23,6.6001,6.6001,6.4361,6.4544,2191,0
2012-05-24,6.5274,6.637,6.4087,6.4361,3776,0
2012-05-25,6.4451,6.847,6.4361,6.847,6474,0
2012-05-29,6.8378,6.8378,6.7555,6.7555,1643,0
2012-05-30,6.8378,7.0204,6.7555,6.847,4231,0
2012-05-31,7.0294,7.3034,6.4361,7.0752,10788,0
2012-06-01,7.0021,7.3034,7.0021,7.0478,1752,0
2012-06-06,6.9381,7.0111,6.9381,6.9655,1066,0
2012-06-07,6.8925,6.8925,6.5,6.6185,1235,0
2012-06-08,6.573,6.573,6.3906,6.3906,1488,0
2012-06-11,6.4087,6.4087,6.1803,6.1803,436,0
2012-06-13,6.4361,6.4361,6.4361,6.4361,2081,0
2012-06-15,6.2901,6.5183,6.1803,6.5183,1586,0
2012-06-18,6.2078,6.2078,6.2078,6.2078,167,0
2012-06-19,6.2169,6.573,6.1715,6.3449,6628,0
2012-06-21,6.4635,6.4635,6.4635,6.4635,110,0
2012-06-25,6.299,6.299,6.299,6.299,119,0
2012-06-26,6.2534,6.3722,6.2445,6.3722,18877,0
2012-06-27,6.299,6.3449,6.299,6.3449,1285,0
2012-06-29,6.3906,6.427,6.2534,6.299,4672,0
2012-07-02,6.3173,6.4728,6.3173,6.3906,2419,0
2012-07-03,6.4087,6.4361,6.4087,6.4361,2508,0
2012-07-05,6.363,6.363,6.3083,6.3083,436,0
2012-07-09,6.2628,6.299,6.2628,6.299,5587,0
2012-07-10,6.2534,6.573,6.2078,6.573,3498,0
2012-07-11,6.3906,6.564,6.3906,6.564,2630,0
2012-07-12,6.4451,6.4544,6.4451,6.4544,329,0
2012-07-13,6.4087,6.4087,6.3541,6.3883,3076,0
2012-07-16,6.3906,6.3906,6.363,6.363,3614,0
2012-07-17,6.2078,6.4816,6.1622,6.4816,14552,0
2012-07-18,6.3906,6.5091,6.3906,6.5091,3332,0
2012-07-19,6.4728,6.6185,6.4728,6.6185,22367,0
2012-07-23,6.6461,6.6461,6.491,6.491,896,0
2012-07-25,6.564,6.573,6.564,6.573,1259,0
2012-07-26,6.6097,6.9381,6.5274,6.7555,4753,0
2012-07-27,6.6185,6.7374,6.5274,6.7374,9296,0
2012-07-30,6.6185,6.6278,6.6185,6.6185,2301,0
2012-07-31,6.6645,6.6645,6.6643,6.6643,436,0
2012-08-01,6.7464,6.8196,6.7464,6.8106,13034,0
2012-08-02,6.7829,6.7829,6.6642,6.6642,2743,0
2012-08-03,6.6185,6.6642,6.573,6.5912,2683,0
2012-08-06,6.5274,6.6916,6.4451,6.6916,5037,0
2012-08-08,6.4451,6.5821,6.4451,6.5821,3478,0
2012-08-09,6.7098,6.7098,6.7098,6.7098,1097,0
2012-08-10,6.7283,6.7575,6.6916,6.7009,3508,0
2012-08-13,6.6642,6.6642,6.6642,6.6642,879,0
2012-08-15,6.8285,6.9381,6.8285,6.847,14800,0
2012-08-17,6.8835,7.413,6.8835,7.413,3977,0
2012-08-20,7.3947,7.988,6.8742,7.6229,18902,0
2012-08-21,7.7689,7.988,7.4679,7.4679,21475,0
2012-08-22,7.4679,7.4679,7.3492,7.3763,7669,0
2012-08-23,7.4859,7.4859,7.4859,7.4859,220,0
2012-08-24,7.4586,7.5315,7.3947,7.3947,14129,0
2012-08-28,7.2396,7.2396,7.2121,7.2121,4500,0
2012-08-29,7.2576,7.5315,7.2576,7.5315,4068,0
2012-08-30,7.3034,7.3034,7.3034,7.3034,2738,0
2012-08-31,7.4402,7.4859,7.1207,7.4859,6358,0
2012-09-05,7.3306,7.4952,7.3306,7.4952,971,0
2012-09-06,7.5224,7.5224,7.3947,7.4402,3152,0
2012-09-07,7.4402,7.5315,7.4402,7.5315,3967,0
2012-09-10,7.5954,7.5954,7.4859,7.5772,3983,0
2012-09-11,7.5681,7.5681,7.3217,7.3217,436,0
2012-09-12,7.4495,7.4495,7.3583,7.3855,1203,0
2012-09-13,7.4402,7.5315,7.4402,7.5315,3133,0
2012-09-14,7.3492,7.5772,7.3124,7.5772,4055,0
2012-09-17,7.3492,7.3492,7.3124,7.3124,2191,0
2012-09-18,7.3763,7.5315,7.3763,7.413,6298,0
2012-09-19,7.4221,7.5315,7.3034,7.3216,7229,0
2012-09-20,7.4038,7.413,7.3216,7.3216,1751,0
2012-09-21,7.4768,7.7598,7.3216,7.7598,7726,0
2012-09-24,7.6685,7.6685,7.4038,7.4038,4662,0
2012-09-25,7.413,7.413,7.413,7.413,329,0
2012-09-26,7.4038,7.5315,7.4038,7.5224,16893,0
2012-09-27,7.5224,7.5726,7.3306,7.3306,2300,0
2012-09-28,7.3124,7.5772,7.3034,7.4221,9202,0
2012-10-01,7.3947,7.3947,7.2396,7.2485,3023,0
2012-10-02,7.2303,7.4858,7.1571,7.2028,13676,0
2012-10-03,7.2853,7.4859,7.1937,7.4859,9486,0
2012-10-04,7.5224,7.6229,7.4038,7.6229,10079,0
2012-10-05,7.6229,7.6229,7.5315,7.5315,4822,0
2012-10-08,7.5408,7.6229,7.5315,7.5772,2143,0
2012-10-09,7.5315,7.6229,7.5315,7.6229,13393,0
2012-10-10,7.7417,7.7598,7.5772,7.6867,21144,0
2012-10-11,7.4859,7.7417,7.413,7.413,547,0
2012-10-12,7.6229,7.6229,7.3947,7.5315,12223,0
2012-10-15,7.5772,7.6229,7.5591,7.6229,8247,0
2012-10-16,7.5408,7.6685,7.5408,7.6685,9595,0
2012-10-17,7.632,7.6685,7.632,7.6685,3644,0
2012-10-18,7.7598,7.8053,7.714,7.8053,12919,0
2012-10-19,7.833,7.9425,7.6685,7.714,1971,0
2012-10-22,7.7598,7.9425,7.7598,7.7615,6133,0
2012-10-23,7.7598,7.9425,7.7505,7.7689,13203,0
2012-10-24,7.8236,7.8966,7.8236,7.8966,1203,0
2012-10-25,7.9515,8.1707,7.9425,7.9425,2138,0
2012-10-26,8.0429,8.0519,7.8966,8.0518,24450,0
2012-10-31,8.0794,8.1523,8.0794,8.116,20141,0
2012-11-01,8.116,8.2163,7.988,7.9972,5664,0
2012-11-02,7.9972,8.2163,7.988,8.2163,24626,0
2012-11-05,8.1707,8.2163,8.1707,8.198,2989,0
2012-11-06,8.1707,8.4444,8.1707,8.4444,4713,0
2012-11-07,8.3897,8.4444,8.3531,8.3714,7222,0
2012-11-08,8.3897,8.3897,8.262,8.3817,8105,0
2012-11-09,8.3897,8.3897,8.262,8.3486,10299,0
2012-11-12,8.4355,8.4444,8.3442,8.3442,1542,0
2012-11-13,8.2615,8.2706,8.1513,8.1513,4383,0
2012-11-14,8.0962,8.0962,7.9861,8.0319,14470,0
2012-11-15,8.0778,8.289,7.5087,7.8025,7729,0
2012-11-19,8.2246,8.2246,8.1238,8.1238,2558,0
2012-11-20,8.1513,8.1513,7.573,7.8025,3404,0
2012-11-21,7.8025,7.8944,7.573,7.7292,9098,0
2012-11-23,7.7108,8.1697,7.6282,7.8669,6646,0
2012-11-26,7.7933,8.2247,7.7749,7.8116,8401,0
2012-11-27,7.9218,8.2247,7.5913,7.9861,9394,0
2012-11-28,8.0778,8.2155,7.8025,8.0778,39295,0
2012-11-29,8.0595,8.0687,7.9861,7.9952,17717,0
2012-11-30,7.9952,7.9952,7.9586,7.9952,2419,0
2012-12-03,7.9529,7.9952,7.5914,7.8575,32646,0
2012-12-04,7.7933,7.7933,7.7933,7.7933,197,0
2012-12-05,7.7474,7.7749,7.4903,7.5271,13620,0
2012-12-06,7.5271,7.6373,7.3897,7.4719,15447,0
2012-12-07,7.4814,7.4814,7.4814,7.4814,4358,0
2012-12-10,7.518,7.518,7.518,7.518,270,0
2012-12-11,7.4814,7.6373,7.4353,7.573,41396,0
2012-12-12,7.5087,7.6464,7.5087,7.5087,31784,0
2012-12-13,7.4995,7.5271,7.4628,7.5271,7126,0
2012-12-14,7.4995,7.5271,7.3897,7.4079,11893,0
2012-12-17,7.573,7.573,7.3525,7.5639,25772,0
2012-12-18,7.4814,7.573,7.4262,7.4262,6857,0
2012-12-19,7.3983,7.4573,7.3983,7.4074,1921,0
2012-12-20,7.3711,7.4353,7.0224,7.3525,18980,0
2012-12-21,7.4719,7.518,7.2517,7.2517,16149,0
2012-12-24,7.1967,7.4719,7.1048,7.1048,2933,0
2012-12-26,7.2058,7.2517,7.0683,7.1324,6210,0
2012-12-27,7.123,7.2427,7.123,7.1416,960,0
2012-12-28,7.1967,7.2058,7.1416,7.1967,3540,0
2012-12-31,7.1507,7.1873,7.123,7.123,9977,0
2013-01-02,7.0588,7.2886,7.0588,7.2793,46707,0
2013-01-03,7.2152,7.2152,7.123,7.123,1004,0
2013-01-04,7.2517,7.4814,7.16,7.3438,24781,0
2013-01-07,7.5015,7.573,7.4317,7.573,7440,0
2013-01-08,7.5455,8.2064,7.5455,7.9861,4951,0
2013-01-09,8.0319,8.2521,7.6907,7.7014,5575,0
2013-01-10,7.6923,7.6923,7.6923,7.6923,134,0
2013-01-11,7.9861,8.087,7.7199,8.087,5219,0
2013-01-14,8.1697,8.1697,7.9403,8.0595,8809,0
2013-01-15,8.0778,8.0778,7.83,7.8669,7985,0
2013-01-16,8.0045,8.0778,7.977,8.0595,2466,0
2013-01-17,8.2615,8.2615,8.0803,8.1697,6718,0
2013-01-18,8.0778,8.1697,7.6649,7.9036,4850,0
2013-01-22,7.9309,8.0413,7.9309,8.0413,764,0
2013-01-23,8.0962,8.1238,8.0045,8.1238,15749,0
2013-01-24,7.7199,8.0962,7.7108,7.7199,6051,0
2013-01-25,7.8669,8.0687,7.8669,8.0687,1396,0
2013-01-28,8.087,8.1423,7.9491,8.1423,8831,0
2013-01-29,7.9403,8.1697,7.9403,8.0962,5629,0
2013-01-30,8.0778,8.2018,8.055,8.0826,16907,0
2013-01-31,8.1697,8.188,8.0778,8.188,3370,0
2013-02-01,8.0045,8.0962,7.9952,8.0502,6387,0
2013-02-04,8.0502,8.1697,7.9952,7.9952,3772,0
2013-02-05,8.0045,8.0502,8.0045,8.0502,855,0
2013-02-06,8.0045,8.1697,7.7292,8.0687,34223,0
2013-02-07,8.1503,8.1503,7.9036,8.1238,10022,0
2013-02-08,7.977,8.0682,7.918,7.9218,2014,0
2013-02-11,7.9861,8.0319,7.9861,7.9861,3910,0
2013-02-12,7.9218,7.9677,7.9218,7.9218,434,0
2013-02-13,8.0326,8.1251,8.0326,8.0326,541,0
2013-02-14,7.931,7.9865,7.9219,7.9865,1713,0
2013-02-15,7.802,7.802,7.802,7.802,218,0
2013-02-19,8.014,8.014,7.8388,7.8479,2775,0
2013-02-20,7.811,8.2255,7.7465,7.9865,15730,0
2013-02-21,7.9493,7.9493,7.8203,7.8203,4441,0
2013-02-22,8.0419,8.0604,7.8378,7.8378,3557,0
2013-02-25,7.9773,7.9773,7.8479,7.8479,463,0
2013-02-26,7.9218,7.9218,7.8388,7.8388,849,0
2013-02-27,7.811,7.8479,7.7741,7.7834,1055,0
2013-02-28,7.7282,7.8667,7.7282,7.8667,218,0
2013-03-01,7.8294,8.0509,7.802,7.9404,1726,0
2013-03-04,7.8388,8.0326,7.7556,8.005,2489,0
2013-03-05,7.968,8.0509,7.931,8.0509,8215,0
2013-03-06,8.0233,8.0233,7.811,7.8943,7084,0
2013-03-07,7.8294,8.0326,7.8294,8.014,771,0
2013-03-08,8.014,8.0233,7.9957,7.9957,3034,0
2013-03-11,7.8755,8.0326,7.8755,8.014,5307,0
2013-03-12,8.014,8.0233,7.8755,7.9404,5409,0
2013-03-13,8.005,8.0233,7.9588,7.968,1516,0
2013-03-14,7.9404,7.9865,7.8479,7.8571,6184,0
2013-03-15,7.9588,7.9773,7.8479,7.8479,4297,0
2013-03-18,7.8479,7.9865,7.802,7.8943,1884,0
2013-03-19,7.8943,8.014,7.8943,8.014,541,0
2013-03-20,8.0326,8.0326,7.9865,8.0233,13736,0
2013-03-21,8.0326,8.0326,7.8203,7.8203,3529,0
2013-03-22,8.0233,8.0233,7.8479,7.8479,2268,0
2013-03-25,7.9957,7.9957,7.7834,7.7834,5473,0
2013-03-26,7.9865,7.9865,7.8203,7.8203,218,0
2013-03-27,7.9773,7.9773,7.9773,7.9773,107,0
2013-03-28,7.9773,7.9957,7.7925,7.9662,5093,0
2013-04-01,7.9588,7.9773,7.7925,7.7925,2820,0
2013-04-02,7.811,7.9773,7.811,7.8388,4441,0
2013-04-03,7.968,7.968,7.9218,7.9218,325,0
2013-04-04,7.9404,8.0233,7.9218,8.005,4831,0
2013-04-05,7.9957,8.005,7.9865,8.005,1188,0
2013-04-08,7.9865,8.0788,7.811,8.0788,17465,0
2013-04-09,8.0788,8.0788,7.9773,8.0604,1084,0
2013-04-10,8.0695,8.0788,8.0233,8.0233,1358,0
2013-04-11,8.0233,8.0233,7.9791,7.9791,541,0
2013-04-12,8.0326,8.0326,7.9171,7.9773,4443,0
2013-04-15,8.014,8.014,7.6912,7.7096,14226,0
2013-04-16,7.765,7.7834,7.765,7.7834,486,0
2013-04-17,7.7282,7.7282,7.7096,7.7096,218,0
2013-04-18,7.7096,7.7096,7.6079,7.6079,4158,0
2013-04-19,7.5895,7.5986,7.5063,7.5063,1408,0
2013-04-22,7.4972,7.4972,7.4972,7.4972,541,0
2013-04-23,7.5341,7.5435,7.3955,7.4175,5279,0
2013-04-24,7.4417,7.5247,7.4325,7.4325,23712,0
2013-04-25,7.5156,7.5156,7.4325,7.4325,4766,0
2013-04-26,7.5708,7.5708,7.4325,7.4417,881,0
2013-04-29,7.5617,7.6172,7.4509,7.5247,1846,0
2013-04-30,7.4325,7.6172,7.3864,7.4325,57080,0
2013-05-01,7.4049,7.5156,7.4049,7.4049,11136,0
2013-05-02,7.6172,7.6172,7.4417,7.6079,432,0
2013-05-03,7.5435,7.6172,7.4509,7.4509,5159,0
2013-05-06,7.4049,7.6172,7.4049,7.6172,6830,0
2013-05-07,7.5708,7.6356,7.5708,7.6172,4479,0
2013-05-08,7.6173,7.7096,7.6173,7.7095,9078,0
2013-05-09,7.8203,7.8388,7.802,7.802,5680,0
2013-05-10,7.5708,7.6449,7.4509,7.6449,4224,0
2013-05-13,7.7191,7.8865,7.7191,7.8679,6570,0
2013-05-14,7.812,7.8865,7.812,7.877,3150,0
2013-05-15,7.905,7.9142,7.8954,7.9142,5383,0
2013-05-16,8.1278,8.1278,7.7562,7.9885,2583,0
2013-05-17,8.1278,8.1278,7.5983,8.074,1583,0
2013-05-20,7.9885,8.1278,7.9885,8.1278,7107,0
2013-05-21,8.1278,8.1462,8.1278,8.1462,715,0
2013-05-22,8.1743,8.1743,8.0815,8.1278,8357,0
2013-05-23,7.669,8.1651,7.669,8.0815,1399,0
2013-05-24,8.2672,8.2673,8.2672,8.2673,5192,0
2013-05-28,8.3135,8.3788,8.1046,8.3694,9821,0
2013-05-29,8.3516,8.6295,8.3516,8.5923,19909,0
2013-05-30,8.4808,8.7688,8.4808,8.7224,34712,0
2013-05-31,8.6458,8.814,8.6458,8.7485,12294,0
2013-06-03,8.8247,9.2889,8.7316,8.8802,4311,0
2013-06-04,9.0105,9.3248,8.6295,8.8896,15877,0
2013-06-05,9.0941,9.1027,8.6573,8.6943,9850,0
2013-06-06,8.7409,8.9174,8.7316,8.7595,7749,0
2013-06-07,8.9081,9.4203,8.8709,9.0941,24686,0
2013-06-10,8.9638,8.9638,8.8709,8.8709,10982,0
2013-06-11,8.9174,8.9638,8.8247,8.8247,2769,0
2013-06-12,8.8524,9.3725,8.8524,8.9638,9770,0
2013-06-13,9.0016,9.1972,8.9732,8.9882,2667,0
2013-06-14,9.1122,9.2889,8.8247,9.0422,16670,0
2013-06-17,9.0847,9.2791,9.0847,9.2526,19427,0
2013-06-18,9.1972,9.2791,8.9451,9.0105,29156,0
2013-06-19,9.1027,9.1027,9.0105,9.0847,646,0
2013-06-20,8.9638,9.1027,8.8802,9.1027,5880,0
2013-06-21,8.8709,9.3337,8.8709,9.1876,6788,0
2013-06-24,9.0749,9.1972,9.0566,9.0566,9801,0
2013-06-25,9.0847,9.2526,8.9544,9.0566,9204,0
2013-06-26,9.1027,9.1027,8.8802,8.9267,6354,0
2013-06-27,8.9544,9.3824,8.9174,9.1972,13527,0
2013-06-28,9.3626,9.3626,9.3626,9.3626,106,0
2013-07-01,9.3824,9.3922,9.0374,9.3824,4581,0
2013-07-02,9.4288,9.578,9.2987,9.2987,5764,0
2013-07-03,9.3725,9.52,9.2791,9.2791,8170,0
2013-07-08,9.4203,9.4203,9.4203,9.4203,235,0
2013-07-09,9.4288,9.4288,9.4203,9.4203,1719,0
2013-07-10,9.4288,9.568,9.4288,9.568,753,0
2013-07-11,9.568,9.568,9.2429,9.2429,8342,0
2013-07-12,9.2429,9.3054,9.2429,9.3054,581,0
2013-07-15,9.2791,9.528,9.2615,9.3533,7211,0
2013-07-16,9.3162,9.3162,9.0566,9.1215,1595,0
2013-07-17,9.1397,9.578,9.1397,9.1493,4639,0
2013-07-18,9.3162,9.52,9.3162,9.4113,1327,0
2013-07-19,9.2889,9.4549,9.0189,9.3074,1129,0
2013-07-22,9.2889,9.4509,9.2889,9.2889,10744,0
2013-07-23,9.2791,9.2889,9.0284,9.2889,2368,0
2013-07-24,9.3162,9.4733,9.1591,9.3337,3547,0
2013-07-25,9.558,9.558,9.2889,9.528,646,0
2013-07-26,9.52,9.578,9.1397,9.3248,6952,0
2013-07-29,9.3725,9.4376,9.0189,9.4376,2790,0
2013-07-30,9.4639,9.4639,9.1684,9.2791,1291,0
2013-07-31,9.2701,9.4014,9.0566,9.4014,323,0
2013-08-01,9.2889,9.4288,9.28,9.4203,21836,0
2013-08-02,9.4014,9.4203,9.3035,9.3035,3414,0
2013-08-05,9.2987,9.4203,9.2889,9.3104,7191,0
2013-08-06,9.2889,9.2987,9.0662,9.1876,6192,0
2013-08-07,9.1972,9.1972,9.1972,9.1972,969,0
2013-08-08,9.3162,9.3337,9.2889,9.3248,3016,0
2013-08-09,9.2987,9.2987,9.0374,9.0374,1399,0
2013-08-12,9.1591,9.2615,9.1591,9.1591,753,0
2013-08-13,9.2701,9.2701,9.2701,9.2701,323,0
2013-08-14,9.2889,9.3248,9.2429,9.2429,1694,0
2013-08-15,9.2429,9.3248,9.2429,9.3162,4771,0
2013-08-16,9.2526,9.3248,9.2429,9.3248,6781,0
2013-08-19,9.0284,9.2791,9.0284,9.2791,1616,0
2013-08-20,9.2791,9.2791,9.2791,9.2791,106,0
2013-08-21,9.2333,9.2701,9.2245,9.2245,615,0
2013-08-22,9.1972,9.1972,8.9638,8.9638,8736,0
2013-08-23,8.9081,8.9544,8.7224,8.8617,8607,0
2013-08-26,8.8247,8.8247,8.6109,8.6479,1734,0
2013-08-27,8.5737,9.1924,8.5644,8.7688,1130,0
2013-08-28,8.4445,9.0662,8.4445,8.6759,8248,0
2013-08-29,8.9544,9.1493,8.8247,8.8247,6234,0
2013-08-30,8.6017,8.9174,8.5552,8.7781,3338,0
2013-09-03,8.814,8.8978,8.5804,8.7578,5205,0
2013-09-04,8.7764,9.1777,8.73,9.1591,22892,0
2013-09-05,9.0105,9.1972,9.0105,9.1972,698,0
2013-09-06,9.1502,9.1777,8.9629,9.0556,31622,0
2013-09-09,9.1972,9.1972,9.1972,9.1972,1444,0
2013-09-10,9.1972,9.28,9.1972,9.28,1429,0
2013-09-11,9.1777,9.2889,9.0847,9.0941,13635,0
2013-09-12,9.2058,9.561,9.0556,9.561,2784,0
2013-09-13,9.561,9.805,9.2615,9.4396,10093,0
2013-09-16,9.521,9.57,9.3548,9.503,6174,0
2013-09-17,9.561,9.57,9.4308,9.57,3261,0
2013-09-18,9.513,9.57,9.3636,9.57,1546,0
2013-09-19,9.3454,9.57,9.3454,9.513,3311,0
2013-09-20,9.3636,9.3636,8.879,8.879,11395,0
2013-09-23,9.0653,9.541,9.0556,9.1777,5082,0
2013-09-24,9.0471,9.4209,9.0471,9.2898,1714,0
2013-09-25,9.3454,9.3734,9.2343,9.3734,2608,0
2013-09-26,9.1876,9.503,9.1876,9.4943,16923,0
2013-09-27,9.4133,9.503,9.0556,9.1972,4392,0
2013-09-30,9.1972,9.503,8.9258,9.4753,12887,0
2013-10-01,9.4933,9.4933,9.2536,9.3883,22671,0
2013-10-02,9.2438,9.3833,9.2438,9.2615,1608,0
2013-10-03,9.1311,9.4396,8.8697,9.4133,6212,0
2013-10-04,9.2536,9.618,9.1972,9.4658,25492,0
2013-10-07,9.3833,9.767,9.0374,9.1591,13174,0
2013-10-08,9.1972,9.805,9.1972,9.805,11354,0
2013-10-09,9.637,9.729,9.1122,9.2438,16386,0
2013-10-10,9.531,9.58,9.2898,9.3932,2761,0
2013-10-11,9.4209,9.4943,9.2536,9.3357,4176,0
2013-10-14,9.2898,9.4658,9.2898,9.3833,965,0
2013-10-15,9.1027,9.57,9.1027,9.4396,2892,0
2013-10-16,9.3454,9.4753,9.3357,9.4753,6425,0
2013-10-17,9.672,9.71,9.4569,9.68,4712,0
2013-10-18,9.71,9.71,9.3833,9.551,2357,0
2013-10-21,9.551,9.757,9.3454,9.3734,42948,0
2013-10-22,9.4658,9.69,9.3169,9.4853,9961,0
2013-10-23,9.57,9.7,9.513,9.7,2892,0
2013-10-24,9.58,9.747,9.531,9.672,19708,0
2013-10-25,9.747,9.747,9.663,9.747,965,0
2013-10-28,9.609,9.71,9.4133,9.7,2141,0
2013-10-29,9.7,9.7,9.4569,9.531,2035,0
2013-10-30,9.561,10.243,9.561,10.243,58158,0
2013-10-31,10.03,10.03,9.767,9.852,11354,0
2013-11-01,9.757,10.177,9.757,10.177,3426,0
2013-11-04,10.271,10.925,10.271,10.7,15100,0
2013-11-05,10.487,10.728,10.233,10.233,8461,0
2013-11-06,10.271,10.363,9.894,10.271,4822,0
2013-11-07,10.438,10.457,10.438,10.457,965,0
2013-11-08,10.336,10.643,10.262,10.262,36523,0
2013-11-11,10.243,10.569,9.739,10.271,5549,0
2013-11-12,9.943,10.158,9.824,9.824,1714,0
2013-11-13,10.02,10.317,9.4658,9.7,23630,0
2013-11-14,9.795,9.805,9.4943,9.663,12210,0
2013-11-15,9.795,10.082,9.59,10.03,1927,0
2013-11-18,10.067,10.067,9.904,9.972,1071,0
2013-11-20,10,10.082,9.843,9.843,1608,0
2013-11-21,9.972,10.317,9.972,10.177,5571,0
2013-11-22,10,10.075,10,10.075,428,0
2013-11-25,10.038,10.038,9.924,10.038,3856,0
2013-11-26,9.924,9.924,9.924,9.924,2035,0
2013-11-27,10.082,10.082,10.082,10.082,216,0
2013-11-29,9.943,10.082,9.924,9.924,5570,0
2013-12-02,9.867,10.038,9.867,10,5462,0
2013-12-03,9.943,10.067,9.805,9.805,10174,0
2013-12-04,9.663,10.038,9.663,9.672,4391,0
2013-12-05,9.654,9.654,9.4308,9.4308,13068,0
2013-12-06,9.4133,9.981,9.3833,9.824,5997,0
2013-12-09,10.111,10.13,9.4034,9.618,10817,0
2013-12-10,9.4396,9.852,9.4308,9.628,11139,0
2013-12-11,9.637,9.757,9.628,9.654,2892,0
2013-12-12,9.646,9.873,9.646,9.757,13130,0
2013-12-13,10.059,10.076,9.72,9.868,11511,0
2013-12-16,9.963,10.274,9.853,9.944,28671,0
2013-12-17,10.265,10.76,9.859,9.896,10922,0
2013-12-18,10.114,10.226,9.628,9.738,22384,0
2013-12-19,10.085,10.471,9.69,9.853,61607,0
2013-12-20,9.878,12.028,9.878,11.905,315734,0
2013-12-23,11.174,11.22,10.788,10.948,26755,0
2013-12-24,10.864,11.193,10.648,10.734,5643,0
2013-12-26,10.743,10.743,9.896,10.179,20891,0
2013-12-27,10.085,10.321,10.085,10.321,7247,0
2013-12-30,10.274,10.64,10.04,10.573,17160,0
2013-12-31,10.557,10.687,10.068,10.557,29206,0
2014-01-02,10.366,10.366,10.132,10.179,32948,0
2014-01-03,10.095,10.978,10.032,10.978,6122,0
2014-01-06,10.798,10.798,10.189,10.312,18866,0
2014-01-07,10.321,10.395,10.179,10.302,5543,0
2014-01-08,10.321,10.696,10.189,10.376,9593,0
2014-01-09,10.34,10.913,10.179,10.189,14178,0
2014-01-10,10.284,10.284,10.012,10.095,12683,0
2014-01-13,10.265,10.265,10.085,10.15,3305,0
2014-01-14,10.104,10.302,10.104,10.302,1386,0
2014-01-15,10.265,10.788,10.022,10.778,13323,0
2014-01-16,10.788,10.893,10.706,10.864,8496,0
2014-01-17,10.77,10.817,10.64,10.817,1813,0
2014-01-21,10.778,10.778,10.198,10.677,2451,0
2014-01-22,10.667,11.08,10.667,10.696,7888,0
2014-01-23,10.64,10.958,10.395,10.687,25794,0
2014-01-24,10.557,10.61,10.557,10.61,5557,0
2014-01-27,10.601,10.62,10.573,10.573,25049,0
2014-01-28,10.706,10.798,10.706,10.706,1233,0
2014-01-29,10.716,10.716,10.706,10.706,746,0
2014-01-30,10.508,10.508,10.226,10.236,3731,0
2014-01-31,10.386,10.789,10.384,10.789,3980,0
2014-02-03,10.76,10.808,10.535,10.807,1662,0
2014-02-04,10.752,10.837,10.663,10.827,10252,0
2014-02-05,10.873,11.164,10.788,10.788,7417,0
2014-02-06,10.873,10.873,10.395,10.422,3489,0
2014-02-07,10.331,10.648,10.321,10.411,16712,0
2014-02-10,10.591,10.903,10.461,10.461,44046,0
2014-02-11,10.471,10.724,10.366,10.62,2455,0
2014-02-12,11.144,11.144,11.135,11.135,961,0
2014-02-13,10.996,11.145,10.573,11.034,9646,0
2014-02-14,11.136,11.164,10.706,11.126,19087,0
2014-02-18,10.822,11.098,10.799,11.098,3525,0
2014-02-19,11.07,11.07,10.864,10.864,478,0
2014-02-20,11.042,11.07,10.73,11.061,558,0
2014-02-21,11.07,11.07,10.706,10.939,2013,0
2014-02-24,10.581,10.581,10.581,10.581,305,0
2014-02-25,10.808,11.061,10.517,11.061,6822,0
2014-02-26,10.752,10.948,10.714,10.76,811,0
2014-02-27,11.07,11.07,11.07,11.07,105,0
2014-02-28,10.752,11.098,10.715,10.845,12376,0
2014-03-03,10.716,11.061,10.62,10.696,18662,0
2014-03-04,10.817,10.864,10.658,10.701,15377,0
2014-03-05,10.631,11.112,10.631,10.978,3954,0
2014-03-07,11.107,11.117,10.978,11.117,2368,0
2014-03-10,10.845,11.098,10.687,11.034,14196,0
2014-03-11,10.931,10.931,10.788,10.883,4010,0
2014-03-12,10.769,10.997,10.676,10.958,44950,0
2014-03-14,10.948,10.948,10.837,10.845,4944,0
2014-03-17,11.007,11.007,10.788,10.788,3010,0
2014-03-18,10.845,10.948,10.555,10.555,6237,0
2014-03-19,10.629,10.686,10.459,10.459,1078,0
2014-03-20,10.44,10.864,10.44,10.778,5585,0
2014-03-21,10.893,10.893,10.572,10.695,4939,0
2014-03-24,10.6,10.778,10.537,10.537,14264,0
2014-03-25,10.6,10.647,10.6,10.647,9521,0
2014-03-26,10.609,10.817,10.609,10.723,1805,0
2014-03-27,10.545,10.723,10.545,10.723,886,0
2014-03-28,10.686,10.723,10.6,10.6,1971,0
2014-03-31,10.619,10.958,10.619,10.845,4943,0
2014-04-01,10.923,10.958,10.647,10.958,12028,0
2014-04-02,11.127,12.06,11.099,11.456,49039,0
2014-04-03,11.806,11.871,11.357,11.399,24274,0
2014-04-04,11.447,11.476,11.203,11.307,18494,0
2014-04-07,11.307,11.392,11.165,11.392,8776,0
2014-04-08,11.307,11.383,11.203,11.307,27980,0
2014-04-09,11.099,11.373,11.099,11.373,20332,0
2014-04-10,11.137,11.307,11.035,11.035,4191,0
2014-04-11,11.043,11.091,10.572,10.733,17469,0
2014-04-14,10.525,11.07,10.491,10.629,48589,0
2014-04-15,10.798,10.817,10.61,10.733,5902,0
2014-04-16,10.742,10.845,10.742,10.827,10430,0
2014-04-17,10.827,10.827,10.479,10.822,14836,0
2014-04-21,10.778,10.837,10.676,10.837,84769,0
2014-04-22,10.837,10.923,10.808,10.923,62627,0
2014-04-23,11.007,11.071,10.864,10.864,111556,0
2014-04-24,10.958,11.062,10.864,11.035,2709,0
2014-04-25,11.035,11.062,10.883,11.062,4114,0
2014-04-28,11.071,11.261,10.939,11.127,18573,0
2014-04-29,11.071,11.108,11.035,11.099,1435,0
2014-04-30,11.155,11.251,10.846,10.846,8706,0
2014-05-01,10.913,10.987,10.629,10.647,9052,0
2014-05-02,10.639,10.864,10.573,10.695,19309,0
2014-05-05,10.564,10.742,10.555,10.742,19029,0
2014-05-06,10.769,10.845,10.667,10.686,23913,0
2014-05-07,10.695,10.827,10.667,10.667,12359,0
2014-05-08,10.657,10.759,10.657,10.742,1698,0
2014-05-09,10.647,10.769,10.647,10.667,2481,0
2014-05-12,10.759,10.759,10.515,10.657,9105,0
2014-05-13,10.479,10.759,10.469,10.759,7787,0
2014-05-14,10.609,10.609,10.459,10.506,5163,0
2014-05-15,10.545,10.566,10.459,10.459,21474,0
2014-05-16,10.459,10.615,9.999,10.393,156522,0
2014-05-19,10.411,10.639,10.343,10.564,8817,0
2014-05-20,10.535,10.535,10.535,10.535,139,0
2014-05-21,10.506,11.146,10.498,10.555,24909,0
2014-05-22,10.629,10.798,10.629,10.667,3471,0
2014-05-23,10.555,10.63,10.555,10.63,1547,0
2014-05-27,10.564,10.733,10.498,10.619,8483,0
2014-05-28,10.564,10.647,10.555,10.555,2290,0
2014-05-29,10.705,10.705,10.639,10.705,214,0
2014-05-30,10.676,10.686,10.564,10.591,3829,0
2014-06-02,10.572,10.742,10.364,10.459,20132,0
2014-06-03,10.411,10.657,10.411,10.609,4645,0
2014-06-04,10.59,10.6,10.58,10.6,1700,0
2014-06-05,10.469,10.629,10.469,10.629,1062,0
2014-06-06,10.837,10.837,10.639,10.639,3722,0
2014-06-09,10.639,10.837,10.639,10.686,6242,0
2014-06-10,10.769,10.769,10.6,10.609,2334,0
2014-06-11,10.637,10.695,10.637,10.695,532,0
2014-06-12,10.676,10.695,10.53,10.695,10693,0
2014-06-13,10.6,10.715,10.6,10.715,5009,0
2014-06-16,10.724,10.724,10.448,10.555,11881,0
2014-06-17,10.564,10.989,10.564,10.989,34104,0
2014-06-18,10.999,11.548,10.884,11.32,25708,0
2014-06-19,11.264,11.359,11.073,11.264,1535,0
2014-06-20,11.359,11.867,11.1,11.811,3772,0
2014-06-23,12.013,12.032,11.045,11.264,15717,0
2014-06-24,11.244,11.31,11.178,11.274,3774,0
2014-06-25,11.31,11.31,11.31,11.31,355,0
2014-06-26,11.206,11.206,10.989,11.009,508,0
2014-06-27,10.914,11.661,10.695,11.661,332687,0
2014-06-30,11.709,13.155,11.661,12.39,40282,0
2014-07-01,11.897,12.591,11.87,12.511,6708,0
2014-07-02,12.492,12.664,12.482,12.664,11834,0
2014-07-03,12.352,12.387,11.925,12.123,19632,0
2014-07-07,12.304,12.492,12.039,12.41,11259,0
2014-07-08,12.265,12.437,12.108,12.362,3433,0
2014-07-09,12.419,12.419,12.123,12.236,3555,0
2014-07-10,12.419,12.419,12.057,12.152,3701,0
2014-07-11,12.133,12.742,12.077,12.077,35296,0
2014-07-14,11.935,12.492,11.935,12.022,15684,0
2014-07-15,12.114,12.294,11.965,12.294,7671,0
2014-07-16,12.304,12.304,12.114,12.255,18216,0
2014-07-17,12.255,12.255,11.935,12.086,465,0
2014-07-18,12.114,12.114,11.403,11.538,13451,0
2014-07-21,11.83,12.275,11.623,11.993,39891,0
2014-07-22,12.133,12.147,11.887,11.889,11813,0
2014-07-23,12.123,12.123,11.783,11.811,9573,0
2014-07-24,11.83,11.925,11.675,11.783,8619,0
2014-07-25,11.877,11.877,11.737,11.83,13999,0
2014-07-28,11.793,11.83,11.672,11.83,20648,0
2014-07-29,11.679,11.857,11.586,11.623,9934,0
2014-07-30,11.737,12.56,11.653,11.82,9357,0
2014-07-31,11.737,11.839,11.737,11.83,1719,0
2014-08-01,11.48,11.83,11.377,11.679,17669,0
2014-08-04,11.679,11.798,11.282,11.727,12460,0
2014-08-05,11.651,11.82,11.518,11.522,5609,0
2014-08-06,11.518,11.83,11.518,11.83,2813,0
2014-08-07,11.83,11.83,11.567,11.613,8506,0
2014-08-08,11.576,11.623,11.178,11.441,7991,0
2014-08-11,11.292,11.292,10.695,10.894,71684,0
2014-08-12,10.715,11.064,10.695,10.743,26318,0
2014-08-13,10.743,10.837,10.695,10.826,2067,0
2014-08-14,10.95,11.009,10.609,10.828,12949,0
2014-08-15,10.864,11.093,10.695,11.073,13155,0
2014-08-18,11.073,11.548,10.743,11.292,26823,0
2014-08-19,11.264,11.508,11.168,11.168,6583,0
2014-08-20,11.34,11.395,11.34,11.369,1227,0
2014-08-21,11.064,11.302,11.045,11.045,4649,0
2014-08-22,11.045,11.33,10.884,10.933,12164,0
2014-08-25,10.98,11.264,10.884,10.884,5550,0
2014-08-26,10.884,10.884,10.779,10.874,8518,0
2014-08-27,10.864,10.884,10.855,10.884,21145,0
2014-08-28,10.884,11.119,10.555,11.01,21328,0
2014-08-29,10.894,11.11,10.877,10.904,10659,0
2014-09-02,10.904,11.119,10.904,11.039,8672,0
2014-09-03,10.98,11.119,10.905,11.045,2230,0
2014-09-04,11.254,11.254,11.254,11.254,529,0
2014-09-05,11.33,11.33,11.168,11.306,2755,0
2014-09-08,11.359,11.359,11.073,11.34,11509,0
2014-09-09,11.244,11.244,10.828,10.828,18324,0
2014-09-10,10.904,11.045,10.838,11.01,6044,0
2014-09-11,11.028,11.028,10.838,10.855,23072,0
2014-09-12,10.876,10.903,10.789,10.789,164205,0
2014-09-15,10.894,11.01,10.838,10.971,3765,0
2014-09-16,10.894,10.981,10.789,10.884,2530,0
2014-09-17,10.809,10.981,10.446,10.599,147291,0
2014-09-18,10.417,10.599,10.352,10.456,5817,0
2014-09-19,10.315,10.456,10.105,10.456,37171,0
2014-09-22,10.514,10.96,10.452,10.864,23793,0
2014-09-23,10.855,11.014,10.76,10.789,3688,0
2014-09-24,11.009,11.009,10.77,10.951,3611,0
2014-09-25,10.924,10.924,10.743,10.823,13904,0
2014-09-26,10.904,11.028,10.828,10.828,3698,0
2014-09-29,10.675,10.789,10.646,10.752,15943,0
2014-09-30,10.799,10.933,10.666,10.914,7633,0
2014-10-01,10.914,10.914,10.646,10.904,16524,0
2014-10-02,10.666,10.854,10.646,10.854,4332,0
2014-10-03,10.924,10.924,10.646,10.743,1711,0
2014-10-06,10.571,10.743,10.371,10.371,12232,0
2014-10-07,10.408,10.685,10.076,10.315,12294,0
2014-10-08,10.228,10.315,10.218,10.257,2373,0
2014-10-09,10.325,10.352,10.306,10.306,707,0
2014-10-10,10.267,10.466,10.247,10.466,14036,0
2014-10-13,10.466,10.476,10.456,10.466,3611,0
2014-10-14,10.505,10.554,10.505,10.505,457,0
2014-10-15,10.554,10.554,10.315,10.315,6314,0
2014-10-16,10.124,10.486,10.086,10.228,22209,0
2014-10-17,10.437,10.456,10.335,10.437,2908,0
2014-10-20,10.296,10.933,10.086,10.381,16359,0
2014-10-21,10.391,10.456,10.228,10.228,12176,0
2014-10-22,10.086,10.247,10.086,10.105,3957,0
2014-10-23,10.252,10.252,10.138,10.138,1551,0
2014-10-24,10.143,10.267,10.086,10.267,5764,0
2014-10-27,10.134,10.247,10.134,10.181,2984,0
2014-10-28,10.247,10.427,10.247,10.247,1230,0
2014-10-29,10.276,10.352,10.247,10.247,4756,0
2014-10-30,10.247,10.427,10.247,10.247,8699,0
2014-10-31,10.247,10.315,10.247,10.276,4227,0
2014-11-03,10.257,10.408,10.096,10.262,27042,0
2014-11-04,10.257,10.437,10.257,10.371,4173,0
2014-11-05,10.371,10.437,10.371,10.437,757,0
2014-11-06,10.417,10.445,10.408,10.445,4699,0
2014-11-07,10.437,10.554,10.134,10.296,29165,0
2014-11-10,10.466,10.476,10.456,10.476,2664,0
2014-11-11,10.456,10.456,10.171,10.218,4315,0
2014-11-12,10.215,10.215,10.215,10.215,212,0
2014-11-13,10.124,10.21,9.934,9.991,30252,0
2014-11-14,10.031,10.257,10.031,10.257,3304,0
2014-11-17,10.267,10.315,10.137,10.267,46389,0
2014-11-18,10.427,10.427,10.127,10.127,15349,0
2014-11-19,10.381,10.391,10.315,10.315,23321,0
2014-11-20,10.408,10.408,10.315,10.408,66112,0
2014-11-21,10.361,10.361,10.181,10.181,1114,0
2014-11-24,10.181,10.286,9.982,10.267,28678,0
2014-11-25,10.286,10.486,10.096,10.486,3575,0
2014-11-26,10.286,10.391,10.096,10.325,12769,0
2014-11-28,10.232,10.232,10.232,10.232,892,0
2014-12-01,10.306,10.339,10.096,10.339,3945,0
2014-12-02,10.381,10.381,10.089,10.276,63390,0
2014-12-03,10.011,10.315,10.011,10.218,7774,0
2014-12-04,10.267,10.371,10.218,10.371,7227,0
2014-12-05,10.381,10.599,10.371,10.495,14021,0
2014-12-08,10.704,10.743,10.422,10.694,10511,0
2014-12-09,10.743,11.038,10.514,10.694,12356,0
2014-12-10,10.554,11.038,10.408,10.456,135346,0
2014-12-11,10.564,10.761,10.554,10.761,34682,0
2014-12-12,10.647,10.791,10.466,10.505,8877,0
2014-12-15,10.657,10.83,10.505,10.771,78005,0
2014-12-16,10.58,10.771,10.564,10.695,11617,0
2014-12-17,10.609,10.647,10.275,10.399,46695,0
2014-12-18,10.554,10.676,10.371,10.6,41892,0
2014-12-19,10.6,10.639,10.199,10.199,121770,0
2014-12-22,10.451,10.59,10.31,10.514,33960,0
2014-12-23,10.456,10.634,10.456,10.58,10358,0
2014-12-24,10.514,10.6,10.456,10.6,6041,0
2014-12-26,10.437,10.524,10.381,10.395,2588,0
2014-12-29,10.334,10.381,10.315,10.334,55457,0
2014-12-30,10.256,10.495,10.256,10.408,15991,0
2014-12-31,10.446,10.58,10.417,10.58,15467,0
2015-01-02,10.534,10.848,10.524,10.848,64935,0
2015-01-05,10.761,10.781,10.505,10.671,11620,0
2015-01-06,10.6,10.801,10.495,10.801,31709,0
2015-01-07,10.611,10.705,10.578,10.647,4888,0
2015-01-08,10.735,10.84,10.715,10.84,9284,0
2015-01-09,10.84,11.173,10.84,11.163,7448,0
2015-01-12,10.943,10.943,9.98,10.075,29704,0
2015-01-13,10.122,10.122,9.646,9.732,9185,0
2015-01-14,9.837,9.837,9.1675,9.4723,10644,0
2015-01-15,9.4529,9.4529,9.1291,9.2255,2713,0
2015-01-16,9.2058,9.3199,9.1201,9.1768,10162,0
2015-01-20,9.2546,9.282,9.2546,9.282,2749,0
2015-01-21,9.3474,9.3966,9.3474,9.3873,1675,0
2015-01-22,9.3873,9.559,9.3873,9.501,20866,0
2015-01-23,9.646,9.827,9.646,9.654,6452,0
2015-01-26,9.837,9.97,9.654,9.654,1855,0
2015-01-27,9.692,9.789,9.692,9.789,763,0
2015-01-28,9.921,10.534,9.901,10.493,8704,0
2015-01-29,10.371,10.395,10.056,10.334,9313,0
2015-01-30,10.305,10.305,9.921,9.921,1771,0
2015-02-02,10.037,10.237,10.037,10.237,1396,0
2015-02-03,10.355,10.399,10.242,10.315,2803,0
2015-02-04,10.075,10.315,9.855,10.275,4705,0
2015-02-05,9.931,10.6,9.847,10.6,7612,0
2015-02-06,10.505,11.61,10.505,10.963,16991,0
2015-02-09,10.916,10.973,10.916,10.953,913,0
2015-02-10,10.963,11.048,10.69,11.048,1918,0
2015-02-11,10.514,11.401,10.514,11.058,9226,0
2015-02-12,10.629,10.753,10.609,10.753,629,0
2015-02-13,10.886,10.953,10.776,10.953,1402,0
2015-02-17,10.6,11.374,10.6,10.953,14246,0
2015-02-18,10.953,10.953,10.511,10.725,19281,0
2015-02-19,10.647,10.953,10.408,10.753,12635,0
2015-02-20,10.629,10.935,10.285,10.285,12936,0
2015-02-23,10.886,10.886,10.315,10.505,9388,0
2015-02-24,10.246,10.866,10.141,10.57,8903,0
2015-02-26,10.209,10.456,10.209,10.437,1210,0
2015-02-27,9.789,10.291,9.789,10.165,2900,0
2015-03-02,10.256,10.667,9.827,10.667,16231,0
2015-03-03,10.371,10.371,10.371,10.371,316,0
2015-03-04,10.456,10.456,9.873,9.951,60631,0
2015-03-05,10.084,10.371,10.075,10.371,4922,0
2015-03-06,10.285,10.505,10.266,10.486,3666,0
2015-03-09,10.486,10.725,9.951,10.725,43876,0
2015-03-10,10.58,10.58,10.58,10.58,211,0
2015-03-11,10.295,10.676,10.285,10.343,4922,0
2015-03-12,10.343,10.771,10.343,10.514,835,0
2015-03-13,10.361,10.647,10.361,10.647,3770,0
2015-03-16,10.505,10.524,10.334,10.476,4188,0
2015-03-17,10.486,10.486,10.456,10.466,1779,0
2015-03-18,10.466,10.466,10.305,10.305,4503,0
2015-03-19,10.791,10.983,10.391,10.58,12461,0
2015-03-20,10.6,10.667,10.564,10.564,4712,0
2015-03-23,10.199,11.365,10.199,11.365,3979,0
2015-03-24,10.935,11.013,10.935,11.013,1990,0
2015-03-25,10.993,11.003,10.324,10.408,10891,0
2015-03-26,10.094,10.446,10.075,10.285,28066,0
2015-03-27,10.391,10.486,10.122,10.486,17279,0
2015-03-30,10.141,10.141,10.066,10.075,2407,0
2015-03-31,10.132,10.485,10.122,10.485,3719,0
2015-04-01,10.505,10.811,10.505,10.811,8797,0
2015-04-02,10.791,10.791,9.883,10.761,12147,0
2015-04-06,10.246,10.695,10.19,10.676,5760,0
2015-04-07,10.334,10.351,10.315,10.334,1860,0
2015-04-08,10.59,10.59,10.037,10.037,10575,0
2015-04-09,10.17,10.17,9.941,9.941,5360,0
2015-04-10,9.989,10.295,9.941,10.209,5025,0
2015-04-13,10.113,10.113,9.855,9.883,2407,0
2015-04-14,9.873,9.97,9.837,9.97,1885,0
2015-04-15,10.019,10.246,9.863,10.246,4045,0
2015-04-16,9.789,10.305,9.789,10.246,13048,0
2015-04-17,10.16,10.305,10.141,10.295,2619,0
2015-04-20,10.19,10.351,10.136,10.351,1587,0
2015-04-21,10.217,10.399,10.18,10.371,2034,0
2015-04-22,10.315,10.446,10.315,10.446,324,0
2015-04-23,10.437,10.437,10.275,10.305,6492,0
2015-04-24,10.315,10.514,10.275,10.514,3987,0
2015-04-27,10.399,10.417,10.295,10.295,2514,0
2015-04-28,10.296,10.514,10.296,10.315,1367,0
2015-04-29,10.285,10.361,10.285,10.361,1047,0
2015-04-30,10.275,10.486,10.275,10.324,26807,0
2015-05-01,10.324,10.495,10.324,10.495,15602,0
2015-05-04,10.275,10.524,10.275,10.524,6072,0
2015-05-05,10.495,10.554,10.495,10.524,3038,0
2015-05-06,10.505,10.609,10.505,10.51,3071,0
2015-05-07,10.505,10.524,10.505,10.514,4573,0
2015-05-08,10.505,10.524,10.505,10.514,11099,0
2015-05-11,10.334,10.59,10.275,10.59,4607,0
2015-05-12,10.122,10.493,10.122,10.199,9525,0
2015-05-13,10.151,10.495,10.141,10.399,4293,0
2015-05-14,10.495,10.572,10.141,10.18,9215,0
2015-05-15,10.609,10.609,10.18,10.285,5370,0
2015-05-18,10.209,10.432,10.084,10.199,33695,0
2015-05-19,10.113,10.217,10.029,10.029,7166,0
2015-05-20,10.19,10.554,10.103,10.554,46808,0
2015-05-21,10.639,10.639,10.132,10.408,17905,0
2015-05-22,10.334,10.456,10.19,10.417,31731,0
2015-05-26,10.246,10.609,10.246,10.455,10032,0
2015-05-27,10.647,10.647,10.446,10.446,3454,0
2015-05-29,10.437,10.495,10.408,10.427,3140,0
2015-06-01,10.554,10.554,10.539,10.539,633,0
2015-06-02,10.544,10.554,10.544,10.544,3666,0
2015-06-03,10.514,10.6,10.514,10.6,2828,0
2015-06-04,10.524,10.59,10.505,10.505,7747,0
2015-06-08,10.505,10.609,10.505,10.544,4607,0
2015-06-09,10.6,10.6,10.6,10.6,236,0
2015-06-10,10.667,10.667,10.573,10.58,1521,0
2015-06-11,10.657,10.657,10.564,10.572,3947,0
2015-06-12,10.667,10.667,10.667,10.667,180179,0
2015-06-15,10.667,10.802,10.475,10.494,14060,0
2015-06-16,10.572,10.6,10.534,10.58,730,0
2015-06-17,10.426,10.6,10.426,10.6,625,0
2015-06-19,10.426,10.706,10.426,10.706,6666,0
2015-06-22,10.554,10.945,10.554,10.945,12603,0
2015-06-23,10.417,10.927,10.417,10.696,3701,0
2015-06-24,10.841,10.955,10.676,10.955,73841,0
2015-06-25,11.033,11.07,11.023,11.033,3021,0
2015-06-26,10.59,11.705,10.445,11.705,6039,0
2015-06-29,11.856,11.856,10.736,11.31,2604,0
2015-06-30,11.761,11.761,11.33,11.359,1022,0
2015-07-01,11.725,11.725,11.35,11.426,4165,0
2015-07-02,11.34,11.521,11.292,11.292,2500,0
2015-07-06,11.282,11.282,10.945,10.945,1875,0
2015-07-07,10.416,10.802,10.416,10.802,4687,0
2015-07-08,10.485,10.802,10.485,10.485,1355,0
2015-07-09,10.772,10.772,10.772,10.772,104,0
2015-07-10,10.544,11.117,10.416,10.416,2395,0
2015-07-13,10.676,11.117,10.524,10.564,3334,0
2015-07-14,10.564,10.657,10.564,10.657,553,0
2015-07-15,12.003,12.003,10.504,10.564,4933,0
2015-07-16,10.609,10.792,10.332,10.36,4581,0
2015-07-17,10.37,10.676,10.37,10.676,416,0
2015-07-20,10.657,10.696,10.657,10.667,3957,0
2015-07-21,10.667,10.667,10.657,10.657,7290,0
2015-07-22,10.657,10.657,10.235,10.564,3750,0
2015-07-24,10.494,10.58,10.322,10.564,13854,0
2015-07-27,10.342,10.544,10.332,10.544,1250,0
2015-07-28,10.38,10.629,10.38,10.564,1355,0
2015-07-30,10.564,10.667,10.564,10.564,3124,0
2015-07-31,10.564,10.878,10.524,10.878,11249,0
2015-08-03,10.706,10.79,10.706,10.79,831,0
2015-08-04,10.782,11.023,10.782,10.849,4895,0
2015-08-05,10.868,10.946,10.858,10.878,4350,0
2015-08-06,11.034,11.043,10.782,10.849,1487,0
2015-08-07,10.735,10.735,10.735,10.735,725,0
2015-08-10,10.841,10.841,10.762,10.762,311,0
2015-08-11,10.675,10.675,10.651,10.651,584,0
2015-08-12,10.772,10.772,10.772,10.772,414,0
2015-08-13,10.502,10.628,10.502,10.628,209,0
2015-08-14,10.542,10.762,10.542,10.744,2590,0
2015-08-17,10.562,10.762,10.562,10.608,2692,0
2015-08-18,10.753,10.762,10.725,10.762,1760,0
2015-08-19,11.39,11.496,10.725,10.858,2382,0
2015-08-20,10.646,10.646,10.646,10.646,103,0
2015-08-21,10.58,10.792,10.58,10.792,725,0
2015-08-24,10.502,10.84,10.254,10.608,2299,0
2015-08-25,10.715,10.841,10.695,10.695,932,0
2015-08-26,10.812,10.858,10.618,10.841,5182,0
2015-08-27,10.858,10.858,10.841,10.858,4972,0
2015-08-28,10.821,10.868,10.753,10.868,21029,0
2015-08-31,10.821,11.158,10.821,11.158,2176,0
2015-09-01,10.858,11.024,10.858,11.024,2176,0
2015-09-02,11.006,11.438,11.006,11.343,9633,0
2015-09-03,11.343,11.343,11.294,11.294,9325,0
2015-09-04,11.138,11.138,11.138,11.138,311,0
2015-09-08,11.343,11.343,11.052,11.197,2280,0
2015-09-09,11.343,11.343,11.052,11.246,7252,0
2015-09-10,11.099,11.108,11.099,11.099,1809,0
2015-09-11,11.108,11.108,11.099,11.108,1037,0
2015-09-14,11.108,11.343,11.099,11.294,9739,0
2015-09-15,11.438,11.438,11.438,11.438,826,0
2015-09-16,11.438,11.438,11.062,11.343,414,0
2015-09-17,11.486,11.594,11.343,11.574,9835,0
2015-09-18,11.584,12.066,11.584,12.066,6319,0
2015-09-21,12.066,12.066,11.343,11.343,6941,0
2015-09-22,11.438,11.438,11.438,11.438,1244,0
2015-09-24,11.294,11.399,11.294,11.399,1347,0
2015-09-25,11.584,11.7,11.554,11.7,14918,0
2015-09-28,11.535,11.584,11.352,11.584,860,0
2015-09-29,11.476,11.69,11.476,11.661,10566,0
2015-09-30,11.68,11.68,11.661,11.68,2280,0
2015-10-01,11.68,11.68,10.868,10.878,6941,0
2015-10-02,11.138,11.246,10.888,11.197,9425,0
2015-10-05,11.284,11.352,11.284,11.343,29506,0
2015-10-06,11.372,11.496,11.266,11.496,10153,0
2015-10-07,11.515,11.594,11.294,11.584,24134,0
2015-10-08,11.584,11.584,10.986,11.584,1138,0
2015-10-09,11.015,11.584,11.006,11.535,5490,0
2015-10-13,11.118,11.118,11.118,11.118,103,0
2015-10-14,11.294,11.294,10.946,10.946,517,0
2015-10-15,11.207,11.343,10.956,10.956,1451,0
2015-10-16,11.099,11.099,10.802,11.043,3625,0
2015-10-19,11.071,11.071,10.377,10.685,4471,0
2015-10-20,10.936,10.936,10.646,10.685,622,0
2015-10-21,10.762,10.762,10.685,10.715,1657,0
2015-10-22,10.715,11.099,10.463,10.463,82774,0
2015-10-23,11.099,11.099,10.396,11.024,46722,0
2015-10-26,11.015,11.091,10.898,10.898,1760,0
2015-10-27,10.966,11.052,10.666,10.858,3936,0
2015-10-28,10.858,11.099,10.802,11.099,6631,0
2015-10-30,10.858,10.946,10.675,10.888,8080,0
2015-11-02,11.091,11.091,10.406,10.858,60308,0
2015-11-03,11.091,11.091,10.434,10.58,17507,0
2015-11-04,10.773,10.9,10.608,10.773,4251,0
2015-11-05,10.773,10.85,10.726,10.85,2781,0
2015-11-06,10.211,10.86,10.201,10.85,1855,0
2015-11-09,10.676,10.832,10.676,10.832,327,0
2015-11-10,10.92,11.151,10.88,11.037,27200,0
2015-11-11,10.812,10.92,10.745,10.88,5874,0
2015-11-12,10.832,10.832,10.542,10.542,3298,0
2015-11-13,10.85,10.85,10.85,10.85,412,0
2015-11-16,10.676,10.85,10.433,10.85,3710,0
2015-11-17,10.87,10.88,10.832,10.86,2267,0
2015-11-18,10.87,11.161,10.638,10.686,32248,0
2015-11-19,10.676,10.676,10.433,10.482,5666,0
2015-11-20,10.482,10.492,10.356,10.356,144346,0
2015-11-23,10.532,10.9,10.532,10.9,721,0
2015-11-24,10.443,10.832,10.356,10.608,4843,0
2015-11-25,10.599,10.599,10.599,10.599,1132,0
2015-11-27,10.86,10.86,10.86,10.86,309,0
2015-11-30,10.726,10.9,10.726,10.9,927,0
2015-12-01,10.822,10.89,10.608,10.85,3452,0
2015-12-02,10.9,10.92,10.9,10.92,2915,0
2015-12-03,10.706,10.958,10.706,10.87,11305,0
2015-12-04,10.841,11.327,10.841,11.327,15764,0
2015-12-07,11.279,11.356,11.161,11.171,5357,0
2015-12-08,11.111,11.201,11.111,11.201,1341,0
2015-12-09,11.24,11.27,11.111,11.26,12672,0
2015-12-10,11.24,11.317,11.24,11.317,34925,0
2015-12-11,11.366,11.386,11.356,11.386,822,0
2015-12-14,11.647,11.647,11.065,11.288,1759,0
2015-12-15,11.298,11.298,10.968,11.065,2473,0
2015-12-16,11.288,11.461,10.958,11.181,8244,0
2015-12-17,11.647,11.706,11.59,11.706,11745,0
2015-12-18,11.619,11.84,11.101,11.821,7006,0
2015-12-21,11.599,11.647,11.181,11.647,822,0
2015-12-22,11.889,11.889,11.298,11.723,2873,0
2015-12-23,11.647,11.647,11.231,11.647,3193,0
2015-12-24,11.647,11.821,10.726,11.625,4453,0
2015-12-28,10.952,11.57,10.952,11.26,7468,0
2015-12-30,11.53,11.831,11.461,11.831,961,0
2015-12-31,11.831,12.132,11.619,11.677,13892,0
2016-01-04,11.647,12.017,11.609,11.821,16948,0
2016-01-05,11.831,11.959,11.619,11.619,927,0
2016-01-07,11.664,11.689,11.424,11.638,2972,0
2016-01-08,11.017,11.501,11.017,11.442,2678,0
2016-01-11,11.141,11.589,10.793,11.496,7325,0
2016-01-12,11.491,11.859,11.084,11.452,8177,0
2016-01-13,11.211,11.414,10.89,11.111,2045,0
2016-01-14,11.111,11.161,10.93,11.161,921,0
2016-01-15,11.27,11.356,11.141,11.141,1869,0
2016-01-19,10.88,11.008,10.201,10.23,5153,0
2016-01-20,10.047,10.308,9.1721,10.084,8772,0
2016-01-21,9.794,10.211,9.794,10.211,1823,0
2016-01-22,10.142,10.608,10.142,10.608,2810,0
2016-01-25,10.656,10.656,10.338,10.338,208,0
2016-01-26,10.103,10.395,10.103,10.182,757,0
2016-01-27,9.833,10.423,9.824,10.267,927,0
2016-01-28,10.268,10.666,10.268,10.646,2774,0
2016-01-29,10.837,10.88,10.132,10.338,6963,0
2016-02-01,10.142,10.666,10.142,10.58,17861,0
2016-02-02,10.542,10.656,10.542,10.656,722,0
2016-02-03,10.545,10.666,10.541,10.541,872,0
2016-02-04,10.451,10.551,10.346,10.551,101845,0
2016-02-05,10.347,10.686,10.347,10.686,3486,0
2016-02-08,10.646,11.456,10.589,11.243,18018,0
2016-02-09,11.224,11.224,10.861,11.047,10620,0
2016-02-10,11.086,11.114,10.931,11.019,12817,0
2016-02-11,10.755,10.901,10.696,10.901,922,0
2016-02-12,11.545,12.072,11.35,11.456,1742,0
2016-02-16,11.486,12.189,11.486,11.837,9386,0
2016-02-17,10.345,12.005,10.345,11.856,4284,0
2016-02-18,11.946,11.956,11.741,11.886,1715,0
2016-02-19,11.808,11.876,11.682,11.692,2141,0
2016-02-22,11.906,11.906,11.398,11.634,5733,0
2016-02-23,11.712,11.808,11.224,11.769,15301,0
2016-02-24,11.712,11.712,11.321,11.663,8890,0
2016-02-25,11.805,11.956,11.632,11.712,4333,0
2016-02-26,11.808,11.808,11.486,11.741,4309,0
2016-02-29,11.712,11.956,11.663,11.779,17572,0
2016-03-01,11.875,12.179,11.712,11.896,17705,0
2016-03-02,11.916,11.926,11.83,11.876,1858,0
2016-03-03,11.76,11.956,11.496,11.496,11134,0
2016-03-04,11.712,11.712,10.931,11.466,9381,0
2016-03-07,11.029,11.545,11.029,11.456,8363,0
2016-03-08,11.184,11.466,11.184,11.35,1900,0
2016-03-09,11.466,11.466,11.263,11.263,5992,0
2016-03-10,11.36,11.438,11.204,11.234,3636,0
2016-03-11,11.389,11.428,11.321,11.321,1536,0
2016-03-14,11.048,11.316,11.047,11.124,19430,0
2016-03-15,10.95,11.039,10.95,10.95,14981,0
2016-03-16,10.981,11.154,10.98,10.98,1763,0
2016-03-17,11.164,11.224,10.94,10.98,15361,0
2016-03-18,11.154,11.214,11,11,12569,0
2016-03-21,11,11.091,10.99,11.029,6784,0
2016-03-22,11.057,11.263,10.97,11,13581,0
2016-03-23,10.98,11.204,10.98,11.134,3681,0
2016-03-24,11.029,11.061,10.98,11.029,6439,0
2016-03-28,10.98,11.066,10.97,11.039,6294,0
2016-03-29,11.019,11.466,10.97,10.97,4582,0
2016-03-30,10.95,10.96,10.851,10.851,1845,0
2016-03-31,11.204,11.214,10.861,10.861,3871,0
2016-04-01,10.784,10.931,10.736,10.736,10013,0
2016-04-04,10.666,11.019,10.589,10.813,13636,0
2016-04-05,10.881,10.911,10.551,10.618,9610,0
2016-04-06,10.813,10.813,10.686,10.686,5565,0
2016-04-07,10.647,10.668,10.638,10.638,4375,0
2016-04-08,10.589,10.675,10.557,10.666,6016,0
2016-04-11,10.628,10.764,10.628,10.691,2606,0
2016-04-12,10.57,10.686,10.551,10.686,3633,0
2016-04-13,10.599,10.608,10.521,10.521,2444,0
2016-04-14,10.608,10.754,10.608,10.754,4328,0
2016-04-15,10.726,10.871,10.726,10.745,2759,0
2016-04-18,10.63,10.794,10.618,10.726,5865,0
2016-04-19,10.794,10.794,10.726,10.726,2305,0
2016-04-20,10.813,10.861,10.646,10.861,4271,0
2016-04-21,11.243,11.464,10.96,11.204,49649,0
2016-04-22,11.204,11.466,11.204,11.302,13084,0
2016-04-25,11.466,12.668,11.358,12.481,43518,0
2016-04-26,12.179,12.274,11.992,12.072,26809,0
2016-04-27,12.092,12.424,12.035,12.149,11437,0
2016-04-28,12.277,12.317,11.779,11.779,12372,0
2016-04-29,12.005,12.199,11.713,11.896,38978,0
2016-05-02,11.779,12.138,11.722,11.936,22823,0
2016-05-03,12.064,12.219,12.064,12.16,42050,0
2016-05-04,12.19,12.75,12.19,12.388,31574,0
2016-05-05,12.681,13.24,12.632,12.799,16638,0
2016-05-06,12.662,13.094,12.652,12.76,29333,0
2016-05-09,12.622,13.436,12.063,13.289,50747,0
2016-05-10,13.309,13.309,13.23,13.289,11393,0
2016-05-11,12.808,13.612,12.808,13.2,22709,0
2016-05-12,13.22,13.339,13.108,13.17,13950,0
2016-05-13,13.19,13.289,12.755,13.21,51699,0
2016-05-16,13.289,13.671,13.18,13.671,42103,0
2016-05-17,13.671,13.73,13.339,13.339,19744,0
2016-05-18,13.456,13.73,13.386,13.646,44554,0
2016-05-19,13.701,13.701,13.534,13.641,16942,0
2016-05-20,13.534,13.671,13.436,13.456,86322,0
2016-05-23,13.584,13.681,13.505,13.631,52646,0
2016-05-24,13.631,13.73,13.631,13.681,32939,0
2016-05-25,13.83,13.83,13.622,13.73,23890,0
2016-05-26,13.701,13.701,13.456,13.539,14146,0
2016-05-27,13.534,13.73,13.113,13.71,11997,0
2016-05-31,13.83,13.83,13.289,13.476,10861,0
2016-06-01,13.486,13.636,13.352,13.564,22048,0
2016-06-02,13.466,13.681,13.386,13.631,7443,0
2016-06-03,13.486,13.486,13.22,13.289,16426,0
2016-06-06,13.054,13.339,12.945,13.21,28509,0
2016-06-07,13.142,13.587,13.074,13.406,31031,0
2016-06-08,13.319,13.436,12.244,13.18,22944,0
2016-06-09,13.151,13.151,12.662,12.662,31152,0
2016-06-10,12.662,13.17,12.259,13.147,25094,0
2016-06-13,12.652,12.945,12.259,12.602,15436,0
2016-06-14,12.348,12.553,12.339,12.421,8178,0
2016-06-15,12.397,12.73,12.397,12.681,15522,0
2016-06-16,12.494,12.73,12.378,12.583,34161,0
2016-06-17,12.652,12.867,12.24,12.789,18134,0
2016-06-20,12.78,12.945,12.696,12.945,46558,0
2016-06-21,12.877,12.995,12.647,12.847,34647,0
2016-06-22,12.896,12.945,12.789,12.877,38440,0
2016-06-23,12.857,13.21,12.77,13.2,53274,0
2016-06-24,13.054,13.18,12.504,12.73,51868,0
2016-06-27,12.74,13.142,12.702,13.103,35090,0
2016-06-28,13.094,13.505,13.017,13.446,62629,0
2016-06-29,14.122,14.358,13.544,14.073,67049,0
2016-06-30,13.976,14.211,13.277,13.73,38679,0
2016-07-01,13.73,13.956,13.661,13.887,42942,0
2016-07-05,13.966,14.231,13.045,13.133,66791,0
2016-07-06,13.151,13.466,13.151,13.416,13739,0
2016-07-07,13.377,13.82,13.377,13.564,12307,0
2016-07-08,13.681,14.251,13.309,14.241,58169,0
2016-07-11,14.112,14.28,14.015,14.261,44513,0
2016-07-12,14.456,14.682,14.181,14.416,45848,0
2016-07-13,14.406,14.426,14.073,14.29,28641,0
2016-07-14,14.309,14.361,14.025,14.142,10150,0
2016-07-15,14.261,14.261,14.064,14.171,26373,0
2016-07-18,14.112,14.309,13.75,14.181,21616,0
2016-07-19,13.83,14.396,13.83,14.386,10442,0
2016-07-20,14.376,14.466,13.75,14.358,11748,0
2016-07-21,14.466,15.044,13.75,15.034,35084,0
2016-07-22,14.466,14.957,14.073,14.701,20215,0
2016-07-25,14.789,15.996,14.731,15.221,70758,0
2016-07-26,15.142,15.211,15.044,15.103,30827,0
2016-07-27,15.192,15.192,14.957,15.006,33183,0
2016-07-28,15.006,15.006,14.867,14.907,37996,0
2016-07-29,14.809,15.025,14.241,14.662,74508,0
2016-08-01,15.054,15.76,14.877,15.044,132112,0
2016-08-02,15.25,15.25,14.937,14.967,47368,0
2016-08-03,14.957,15.104,14.798,14.897,14521,0
2016-08-04,14.828,14.83,14.178,14.642,23997,0
2016-08-05,14.414,14.592,14.238,14.258,57479,0
2016-08-08,14.404,14.74,14.297,14.494,71094,0
2016-08-09,14.346,14.642,14.307,14.504,50152,0
2016-08-10,14.414,14.572,14.336,14.513,20994,0
2016-08-11,14.523,14.838,14.513,14.788,58037,0
2016-08-12,14.759,14.967,14.759,14.828,19919,0
2016-08-15,14.04,14.533,13.932,14.188,79942,0
2016-08-16,14.011,14.394,13.743,14.297,26795,0
2016-08-17,14.287,14.642,14.277,14.572,16078,0
2016-08-18,14.592,14.768,14.537,14.7,21484,0
2016-08-19,14.73,14.848,14.592,14.778,17439,0
2016-08-22,14.592,14.691,14.119,14.346,19189,0
2016-08-23,14.414,14.642,14.188,14.494,21351,0
2016-08-24,14.552,14.788,14.434,14.71,17520,0
2016-08-25,14.632,15.084,14.404,15.084,30879,0
2016-08-26,15.006,15.251,15.006,15.183,32608,0
2016-08-29,15.133,15.419,15.034,15.094,33852,0
2016-08-30,14.977,15.114,14.721,15.114,28292,0
2016-08-31,15.044,15.281,14.808,15.123,19013,0
2016-09-01,15.143,15.321,15.08,15.202,24225,0
2016-09-02,15.231,15.536,15.104,15.536,17305,0
2016-09-06,15.507,15.754,15.331,15.546,35858,0
2016-09-07,15.546,15.877,15.517,15.793,35862,0
2016-09-08,15.321,15.793,15.321,15.704,25610,0
2016-09-09,15.695,15.695,15.173,15.212,38663,0
2016-09-12,15.351,15.351,15.034,15.183,28531,0
2016-09-13,15.311,15.311,15.044,15.212,25982,0
2016-09-14,15.271,15.429,15.025,15.281,14113,0
2016-09-15,15.114,15.704,15.114,15.478,12097,0
2016-09-16,15.546,15.843,15.341,15.556,78890,0
2016-09-19,15.459,15.571,15.311,15.556,12374,0
2016-09-20,15.586,15.606,15.321,15.478,11411,0
2016-09-21,15.449,15.616,15.449,15.556,16157,0
2016-09-22,15.676,15.833,15.644,15.813,12279,0
2016-09-23,15.813,15.99,15.803,15.94,29840,0
2016-09-26,15.872,16.089,15.734,16,25239,0
2016-09-27,15.94,16.162,15.488,15.606,18032,0
2016-09-28,15.507,15.848,15.449,15.833,23445,0
2016-09-29,15.606,15.833,15.281,15.419,16729,0
2016-09-30,15.507,15.833,15.459,15.616,36167,0
2016-10-03,15.361,15.361,14.857,14.957,17759,0
2016-10-04,14.818,14.818,14.331,14.523,29464,0
2016-10-05,14.374,15.606,14.374,15.478,36319,0
2016-10-06,15.459,15.763,15.27,15.754,62984,0
2016-10-07,15.734,15.803,15.389,15.566,19101,0
2016-10-10,15.536,15.98,15.536,15.863,35262,0
2016-10-11,15.93,15.93,15.517,15.536,12825,0
2016-10-12,15.596,15.808,15.459,15.517,47384,0
2016-10-13,15.459,15.459,15.281,15.291,6246,0
2016-10-14,15.321,15.586,15.194,15.331,13445,0
2016-10-17,15.37,15.596,14.862,15.123,13533,0
2016-10-18,15.193,15.193,14.622,14.768,49917,0
2016-10-19,14.867,15.143,14.867,15.034,34053,0
2016-10-20,15.212,15.212,14.651,14.778,86098,0
2016-10-21,14.592,14.622,14.04,14.119,24717,0
2016-10-24,14.031,14.188,13.548,13.696,35023,0
2016-10-25,13.715,14.011,13.715,13.952,27612,0
2016-10-26,13.942,14.277,13.735,14.021,24900,0
2016-10-27,13.992,14.494,13.843,14.316,18442,0
2016-10-28,14.374,14.494,13.785,13.942,24464,0
2016-10-31,13.912,14.394,13.912,14.099,37782,0
2016-11-01,14.149,14.228,13.893,13.952,11713,0
2016-11-02,13.873,14.14,13.803,13.972,19595,0
2016-11-03,14.13,14.239,13.734,13.853,16956,0
2016-11-04,13.902,14.216,13.597,13.912,24558,0
2016-11-07,13.932,14.386,13.932,14.07,27369,0
2016-11-08,14.08,14.269,13.902,14.229,45664,0
2016-11-09,14.259,15.011,14.205,14.772,31914,0
2016-11-10,14.931,15.425,14.762,14.832,38404,0
2016-11-11,14.842,15.821,14.842,15.494,53089,0
2016-11-14,15.821,16.332,15.395,15.643,103310,0
2016-11-15,15.761,16.243,15.673,16.118,64827,0
2016-11-16,16.019,16.8,15.856,16.7,44362,0
2016-11-17,16.592,17.216,16.419,17.146,51488,0
2016-11-18,17.206,18.164,17.096,17.542,59773,0
2016-11-21,17.482,17.699,17.056,17.206,74192,0
2016-11-22,17.264,17.492,16.631,17.116,35399,0
2016-11-23,17.056,17.402,16.651,16.997,76465,0
2016-11-25,16.69,17.674,16.592,16.81,112328,0
2016-11-28,16.81,17.319,16.474,17.096,50966,0
2016-11-29,17.206,17.552,16.77,17.036,144959,0
2016-11-30,17.146,17.372,16.245,16.295,36498,0
2016-12-01,16.384,16.79,16.217,16.553,15285,0
2016-12-02,16.651,17.254,16.275,16.484,28191,0
2016-12-05,16.661,17.209,16.661,16.889,44771,0
2016-12-06,16.86,17.615,16.86,17.324,23680,0
2016-12-07,17.402,17.778,17.304,17.66,20088,0
2016-12-08,17.66,18.273,17.605,17.967,54532,0
2016-12-09,18.134,19.529,17.876,19.39,46592,0
2016-12-12,19.252,19.775,18.591,18.767,143524,0
2016-12-13,18.787,19.282,18.737,19.213,30369,0
2016-12-14,19.232,19.671,19.019,19.549,31584,0
2016-12-15,19.706,19.756,19.469,19.519,48645,0
2016-12-16,19.469,19.746,19.273,19.569,57130,0
2016-12-19,19.647,19.726,18.937,19.38,22105,0
2016-12-20,19.529,19.647,19.362,19.549,14096,0
2016-12-21,19.43,19.628,19.43,19.479,14087,0
2016-12-22,19.499,19.628,19.36,19.469,30905,0
2016-12-23,19.479,19.756,19.479,19.559,16957,0
2016-12-27,19.479,19.766,19.272,19.716,9830,0
2016-12-28,19.549,19.618,19.275,19.549,28327,0
2016-12-29,19.36,19.608,19.054,19.37,22738,0
2016-12-30,19.46,19.766,19.33,19.736,32224,0
2017-01-03,19.766,19.776,19.242,19.637,51746,0
2017-01-04,19.726,20.112,19.143,19.33,72935,0
2017-01-05,19.33,19.33,18.421,18.737,107275,0
2017-01-06,18.866,19.35,18.688,19.084,142534,0
2017-01-09,18.926,19.529,18.547,19.282,20194,0
2017-01-10,19.716,19.776,19.415,19.706,22359,0
2017-01-11,19.599,19.826,19.579,19.766,19721,0
2017-01-12,19.559,19.789,19.004,19.163,25359,0
2017-01-13,19.282,19.686,19.232,19.252,27249,0
2017-01-17,19.301,19.479,18.906,19.044,32139,0
2017-01-18,18.994,19.826,18.994,19.628,50522,0
2017-01-19,19.559,19.776,19.223,19.539,32270,0
2017-01-20,19.746,19.746,19.4,19.509,22026,0
2017-01-23,19.539,19.686,19.093,19.321,11508,0
2017-01-24,19.43,19.706,19.113,19.706,12167,0
2017-01-25,19.579,19.756,19.579,19.756,6487,0
2017-01-26,19.716,20.518,19.716,20.231,218638,0
2017-01-27,20.271,20.715,20.241,20.241,52522,0
2017-01-30,20.271,20.271,20.022,20.052,54517,0
2017-01-31,20.072,20.261,19.776,19.975,80389,0
2017-02-01,20.192,20.348,19.992,20.062,72809,0
2017-02-02,20.102,20.291,20.092,20.281,40206,0
2017-02-03,20.368,20.568,20.271,20.518,32799,0
2017-02-06,20.518,20.715,20.231,20.518,43170,0
2017-02-07,20.448,20.604,20.311,20.488,18144,0
2017-02-08,20.577,20.632,19.895,20.627,38654,0
2017-02-09,20.577,20.775,20.577,20.597,25670,0
2017-02-10,20.607,21.023,20.533,20.815,41944,0
2017-02-13,20.785,21.817,20.785,21.45,65609,0
2017-02-14,21.32,21.638,21.083,21.142,60261,0
2017-02-15,21.172,21.817,21.023,21.589,60929,0
2017-02-16,21.668,21.966,21.579,21.747,74584,0
2017-02-17,21.767,21.846,21.619,21.827,32183,0
2017-02-21,21.891,21.916,21.797,21.876,22467,0
2017-02-22,21.817,21.961,21.817,21.817,8518,0
2017-02-23,21.837,21.985,21.579,21.807,34678,0
2017-02-24,21.817,22.253,21.569,21.599,36538,0
2017-02-27,21.658,21.687,21.242,21.242,25081,0
2017-02-28,21.172,21.42,19.982,20.368,31725,0
2017-03-01,20.805,20.935,20.438,20.488,37274,0
2017-03-02,20.418,20.577,20.161,20.468,36369,0
2017-03-03,20.428,20.686,20.141,20.428,16880,0
2017-03-06,20.22,20.765,20.051,20.29,18336,0
2017-03-07,20.329,20.627,20.081,20.448,97368,0
2017-03-08,20.627,20.627,20.26,20.3,70714,0
2017-03-09,20.577,20.895,20.24,20.28,30913,0
2017-03-10,20.25,20.25,19.437,19.526,23799,0
2017-03-13,19.625,20.161,19.437,19.694,24481,0
2017-03-14,19.683,19.684,19.09,19.327,33637,0
2017-03-15,19.248,19.635,19.238,19.387,17302,0
2017-03-16,19.357,19.715,19.139,19.219,28074,0
2017-03-17,19.099,19.506,18.941,19.337,47076,0
2017-03-20,19.258,19.774,18.881,18.911,21450,0
2017-03-21,19.03,19.496,18.752,18.961,78618,0
2017-03-22,19,19.437,18.262,18.604,98751,0
2017-03-23,18.544,19.119,18.544,18.971,14368,0
2017-03-24,18.961,19.526,18.961,19.04,14009,0
2017-03-27,18.772,19.645,18.624,19.645,74942,0
2017-03-28,19.645,20.151,19.566,19.833,62557,0
2017-03-29,19.714,19.913,19.169,19.199,20184,0
2017-03-30,18.762,20.339,18.762,20.24,76705,0
2017-03-31,20.151,20.478,19.873,20.329,63842,0
2017-04-03,20.27,20.319,19.903,20.141,20404,0
2017-04-04,19.973,20.031,19.427,19.655,76963,0
2017-04-05,19.655,19.973,19.174,19.347,22167,0
2017-04-06,19.228,19.248,18.886,19.209,25658,0
2017-04-07,19.209,19.238,18.584,18.752,22922,0
2017-04-10,19.437,19.457,18.514,18.614,25398,0
2017-04-11,18.564,19.169,17.473,19.01,50883,0
2017-04-12,19.129,19.129,18.395,18.465,28602,0
2017-04-13,18.465,18.752,18.415,18.484,26360,0
2017-04-17,18.484,18.544,17.994,18.534,21139,0
2017-04-18,18.355,18.941,18.018,18.197,32295,0
2017-04-19,18.762,19.05,18.048,18.673,46655,0
2017-04-20,18.842,19.684,18.825,19.566,36537,0
2017-04-21,19.407,21.272,19.407,21.152,56105,0
2017-04-24,21.37,22.164,21.202,21.817,36198,0
2017-04-25,22.074,22.541,21.292,22.461,25620,0
2017-04-26,22.302,23.74,22.302,23.443,75025,0
2017-04-27,23.413,23.651,23.185,23.235,45727,0
2017-04-28,23.146,23.265,22.293,22.521,21502,0
2017-05-01,22.689,22.986,22.263,22.818,27593,0
2017-05-02,22.789,22.928,22.194,22.402,23781,0
2017-05-03,22.312,22.621,21.567,21.915,27597,0
2017-05-04,22.362,22.362,21.239,21.785,25497,0
2017-05-05,21.775,21.775,21.308,21.367,11192,0
2017-05-08,21.377,21.715,21.261,21.695,31082,0
2017-05-09,21.627,22.083,21.229,21.637,20765,0
2017-05-10,22.049,22.049,21.279,21.705,13042,0
2017-05-11,21.895,21.895,21.179,21.279,14924,0
2017-05-12,21.715,21.715,20.553,20.632,10975,0
2017-05-15,21.397,21.397,20.781,20.979,19931,0
2017-05-16,21.209,21.666,21.209,21.457,9130,0
2017-05-17,21.119,21.815,20.234,21.129,154472,0
2017-05-18,21.059,21.462,20.523,21.367,46724,0
2017-05-19,21.308,21.735,20.563,20.661,34989,0
2017-05-22,20.891,21.597,20.632,21.049,21307,0
2017-05-23,20.989,21.547,20.95,21.517,45998,0
2017-05-24,21.507,21.507,20.979,21.159,14600,0
2017-05-25,21.179,21.507,21.009,21.229,9282,0
2017-05-26,21.239,21.239,20.483,20.671,8814,0
2017-05-30,20.493,21.099,20.279,20.543,38658,0
2017-05-31,20.483,21.189,20.383,20.731,40845,0
2017-06-01,20.741,21.149,20.413,21.009,12967,0
2017-06-02,21.009,22.263,21.009,21.487,35343,0
2017-06-05,21.477,21.71,21.214,21.337,11085,0
2017-06-06,21.109,21.705,20.8,21.477,14937,0
2017-06-07,21.617,21.76,21.079,21.357,11491,0
2017-06-08,21.099,22.273,21.099,21.855,27487,0
2017-06-09,22.073,22.899,22.073,22.511,48971,0
2017-06-12,22.581,22.77,21.686,22.581,53077,0
2017-06-13,22.79,23.018,22.491,22.799,22800,0
2017-06-14,22.849,22.849,22.63,22.68,14965,0
2017-06-15,22.322,22.67,22.213,22.531,14136,0
2017-06-16,22.243,22.69,22.243,22.63,44364,0
2017-06-19,22.63,22.849,22.441,22.63,31412,0
2017-06-20,22.293,22.362,21.895,21.955,49154,0
2017-06-21,21.945,22.243,21.517,21.656,51874,0
2017-06-22,21.109,21.527,20.672,20.881,27116,0
2017-06-23,21.377,21.825,20.821,21.249,209506,0
2017-06-26,21.189,22.103,21.189,21.656,22360,0
2017-06-27,21.089,22.063,21.089,21.557,21101,0
2017-06-28,21.557,22.342,21.507,22.302,14813,0
2017-06-29,22.581,22.581,21.725,21.994,31177,0
2017-06-30,21.795,22.379,21.745,22.034,17999,0
2017-07-03,22.75,22.75,22.173,22.273,10378,0
2017-07-05,22.183,22.332,21.865,22.044,17609,0
2017-07-06,22.034,22.531,21.945,22.103,13870,0
2017-07-07,22.193,22.193,21.775,21.965,16103,0
2017-07-10,21.795,22.123,21.695,21.775,14687,0
2017-07-11,21.417,22.173,21.377,21.775,21623,0
2017-07-12,21.577,22.322,21.577,22.083,9149,0
2017-07-13,22.073,22.879,21.695,22.73,66885,0
2017-07-14,22.74,22.74,21.984,22.312,25267,0
2017-07-17,22.293,23.143,21.956,22.799,75571,0
2017-07-18,22.7,22.7,21.895,22.243,11299,0
2017-07-19,22.402,22.789,22.123,22.372,7916,0
2017-07-20,22.173,22.382,21.877,22.113,69133,0
2017-07-21,22.461,22.581,21.705,22.004,67179,0
2017-07-24,22.123,22.545,21.617,21.676,27889,0
2017-07-25,22.099,22.213,21.537,21.925,93839,0
2017-07-26,22.063,22.123,21.577,21.955,99839,0
2017-07-27,21.855,22.123,21.666,21.775,22418,0
2017-07-28,21.765,21.994,21.507,21.755,76825,0
2017-07-31,21.875,21.974,21.378,21.855,33758,0
2017-08-01,22.302,22.849,21.695,22.243,35865,0
2017-08-02,22.302,22.302,21.555,21.774,30095,0
2017-08-03,21.894,21.894,20.817,20.857,38883,0
2017-08-04,21.405,21.405,20.717,21.006,24060,0
2017-08-07,20.996,21.395,20.657,20.707,23715,0
2017-08-08,20.887,21.894,20.877,21.764,63293,0
2017-08-09,21.605,21.854,20.139,20.229,126212,0
2017-08-10,20.229,20.488,19.8,20.109,46460,0
2017-08-11,20.199,20.438,18.843,19.292,39728,0
2017-08-14,19.611,20.877,19.328,20.727,46362,0
2017-08-15,20.757,20.757,19.75,19.89,16185,0
2017-08-16,19.97,20.039,19.481,19.86,46565,0
2017-08-17,19.74,19.84,19.272,19.341,25914,0
2017-08-18,18.983,19.641,18.514,19.022,74944,0
2017-08-21,19.262,19.606,18.773,18.993,111543,0
2017-08-22,19.052,19.76,18.923,19.67,89600,0
2017-08-23,19.571,19.88,18.963,19.102,49358,0
2017-08-24,19.242,20.079,19.242,19.67,34798,0
2017-08-25,19.66,20.119,19.441,20.109,77505,0
2017-08-28,19.989,20.488,19.092,19.262,70752,0
2017-08-29,19.132,19.92,19.053,19.292,34368,0
2017-08-30,19.441,19.641,19.391,19.541,51230,0
2017-08-31,19.69,19.94,19.501,19.611,21390,0
2017-09-01,19.84,19.91,19.351,19.551,27779,0
2017-09-05,19.351,19.72,19.272,19.611,44591,0
2017-09-06,19.361,19.84,19.361,19.531,16218,0
2017-09-07,19.581,19.581,18.803,18.863,68111,0
2017-09-08,18.953,19.361,18.783,19.092,33083,0
2017-09-11,19.401,19.75,19,19.651,19253,0
2017-09-12,19.641,20.149,19.641,19.87,21727,0
2017-09-13,19.631,19.93,19.331,19.75,17392,0
2017-09-14,19.84,20.139,19.73,20.039,13006,0
2017-09-15,20.039,20.039,19.351,19.371,103144,0
2017-09-18,19.401,20.119,19.401,19.89,20162,0
2017-09-19,19.91,20.159,19.85,20.129,15689,0
2017-09-20,20.039,20.747,19.89,20.488,22255,0
2017-09-21,20.618,20.737,20.149,20.418,34642,0
2017-09-22,20.428,20.817,20.139,20.588,17455,0
2017-09-25,20.588,20.907,20.119,20.139,61134,0
2017-09-26,20.348,20.897,20.189,20.608,53523,0
2017-09-27,20.827,21.839,20.827,21.415,45216,0
2017-09-28,21.585,21.914,21.236,21.425,19235,0
2017-09-29,21.654,22.362,21.39,22.233,204377,0
2017-10-02,22.362,22.681,21.944,22.073,55573,0
2017-10-03,22.073,22.133,21.545,21.784,21311,0
2017-10-04,21.826,21.864,21.046,21.186,36085,0
2017-10-05,21.276,21.684,21.276,21.445,37524,0
2017-10-06,21.435,21.7,21.236,21.545,45089,0
2017-10-09,21.545,21.824,21.286,21.734,28953,0
2017-10-10,21.894,22.133,21.425,22.013,34875,0
2017-10-11,21.934,21.939,21.637,21.724,46578,0
2017-10-12,21.545,21.779,21.435,21.485,19836,0
2017-10-13,21.495,21.759,21.385,21.674,16382,0
2017-10-16,21.405,21.734,21.405,21.644,26331,0
2017-10-17,21.445,21.734,20.937,21.086,26758,0
2017-10-18,21.565,21.575,20.967,21.435,28580,0
2017-10-19,21.046,21.535,20.81,21.216,42519,0
2017-10-20,21.405,21.405,21.066,21.196,31637,0
2017-10-23,20.937,21,20.628,20.847,31789,0
2017-10-24,20.897,21.286,20.817,20.877,41328,0
2017-10-25,20.967,21.176,20.687,21.066,52238,0
2017-10-26,21.086,21.306,20.687,20.877,39620,0
2017-10-27,20.946,21.306,20.788,21.186,28949,0
2017-10-30,20.927,21.106,20.358,20.418,41537,0
2017-10-31,20.488,20.528,19.949,20.139,61674,0
2017-11-01,20.019,20.508,19.66,19.82,21140,0
2017-11-02,19.9,20.4,19.75,20.24,23819,0
2017-11-03,19.98,20.1,19.71,19.76,31951,0
2017-11-06,19.62,19.9099,19.34,19.37,20190,0
2017-11-07,19.3,19.87,19.07,19.33,45384,0
2017-11-08,19.28,19.43,19.2,19.28,23240,0
2017-11-09,19.06,19.94,19.06,19.55,34540,0
2017-11-10,19.64,20.38,19.52,19.77,35065,0
