Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4553,10.222,9.4553,9.89,18820,0
2005-02-28,9.314,9.693,9.314,9.653,3046,0
2005-03-01,9.4781,9.701,9.4781,9.685,2308,0
2005-03-02,9.487,9.685,9.3974,9.685,16623,0
2005-03-04,9.264,9.264,9.264,9.264,385,0
2005-03-07,9.89,9.89,9.4295,9.569,729,0
2005-03-08,9.2726,9.2726,9.2726,9.2726,756,0
2005-03-09,9.2726,9.2726,9.264,9.264,1847,0
2005-03-10,9.799,9.799,9.0661,9.0661,455,0
2005-03-11,9.807,9.807,9.354,9.3974,3276,0
2005-03-14,9.354,9.354,9.354,9.354,361,0
2005-03-15,9.1091,9.354,9.1091,9.2726,7069,0
2005-03-16,9.1472,9.1741,9.1472,9.1741,2425,0
2005-03-17,9.1091,9.1472,9.1091,9.1472,423,0
2005-03-22,9.1472,9.1472,9.0747,9.1472,1000,0
2005-03-23,9.1472,9.1472,9.0661,9.0661,16104,0
2005-03-24,9.0842,9.0842,9.0842,9.0842,2425,0
2005-03-28,9.1091,9.1091,9.1091,9.1091,1344,0
2005-03-29,9.1091,9.1091,9.1091,9.1091,602,0
2005-03-30,9.2328,9.2328,9.2328,9.2328,3033,0
2005-04-01,9.1252,9.2474,9.1252,9.2474,424,0
2005-04-04,9.1252,9.1252,9.1252,9.1252,253,0
2005-04-05,9.2474,9.2474,9.2474,9.2474,242,0
2005-04-06,9.1558,9.1827,9.1558,9.1827,607,0
2005-04-07,9.1827,9.363,9.1827,9.2896,2389,0
2005-04-08,9.3472,9.3472,9.1472,9.1472,729,0
2005-04-11,9.1655,9.1655,9.1091,9.1252,4357,0
2005-04-12,9.2251,9.2251,9.1472,9.1914,12366,0
2005-04-13,9.1472,9.1655,9.1472,9.1472,11888,0
2005-04-14,9.1091,9.1091,8.6955,8.6955,2307,0
2005-04-15,8.6547,8.7199,8.4483,8.4483,5686,0
2005-04-18,8.9022,8.9022,8.6463,8.6463,244,0
2005-04-19,8.5058,8.5058,8.4483,8.4483,365,0
2005-04-20,8.9423,8.9852,8.6051,8.7199,850,0
2005-04-21,8.6303,8.6303,8.6303,8.6303,385,0
2005-04-22,8.4483,8.6131,8.4483,8.6131,5652,0
2005-04-26,8.4483,8.4483,8.4483,8.4483,729,0
2005-04-27,8.4483,8.4483,8.4483,8.4483,531,0
2005-04-28,8.4483,8.7786,8.3578,8.3578,1493,0
2005-04-29,8.4072,8.4072,8.4072,8.4072,142,0
2005-05-06,8.4483,8.4483,8.2835,8.2835,5448,0
2005-05-09,8.3661,8.3661,8.3168,8.3249,16463,0
2005-05-10,8.3249,8.3661,8.3249,8.3661,3881,0
2005-05-12,8.5308,8.7365,8.4483,8.4483,3397,0
2005-05-13,9.3974,9.3974,8.9181,8.9181,5850,0
2005-05-17,8.5725,8.5725,8.5725,8.5725,353,0
2005-05-18,8.4154,8.4154,8.2835,8.4072,3034,0
2005-05-19,8.4483,8.6547,8.4072,8.5308,5390,0
2005-05-20,8.7365,8.7365,8.7365,8.7365,122,0
2005-05-23,8.7365,8.9852,8.7365,8.9852,721,0
2005-05-24,8.8188,8.9852,8.8188,8.9852,274,0
2005-05-25,8.9022,8.9022,8.9022,8.9022,4247,0
2005-05-26,8.8188,8.8188,8.8188,8.8188,1215,0
2005-06-01,8.9022,8.9022,8.6547,8.6547,3640,0
2005-06-02,8.6637,8.6637,8.4483,8.4483,852,0
2005-06-03,8.4483,8.4483,8.4483,8.4483,272,0
2005-06-07,8.5808,8.6547,8.4898,8.4898,2365,0
2005-06-08,8.4733,8.4733,8.4733,8.4733,373,0
2005-06-10,8.6547,8.6547,8.6547,8.6547,3489,0
2005-06-13,8.7365,8.7365,8.5725,8.5725,23636,0
2005-06-20,8.4483,8.6381,8.4483,8.4898,1697,0
2005-06-21,8.4898,8.4898,8.2425,8.2425,830,0
2005-06-22,8.6131,9.0918,8.6131,9.0918,72354,0
2005-06-23,9.1741,9.1741,8.8862,8.8862,953,0
2005-06-24,8.7365,9.0842,8.7365,9.0842,2274,0
2005-06-27,8.8188,9.0661,8.8188,9.0661,2395,0
2005-06-28,9.0918,9.89,9.0918,9.89,8812,0
2005-06-29,10.139,10.304,9.817,10.304,1731,0
2005-06-30,10.064,10.716,10.056,10.716,14617,0
2005-07-01,10.162,10.412,9.833,10.366,6925,0
2005-07-05,9.849,10.114,9.849,9.974,2765,0
2005-07-07,9.925,9.925,9.89,9.89,1639,0
2005-07-08,9.933,9.933,9.89,9.89,1131,0
2005-07-11,9.807,9.807,9.807,9.807,140,0
2005-07-12,10.064,10.064,10.056,10.056,347,0
2005-07-13,10.056,10.056,10.056,10.056,1605,0
2005-07-14,9.89,10.591,9.89,10.591,1749,0
2005-07-19,10.222,10.222,10.098,10.098,6308,0
2005-07-20,10.591,10.591,10.591,10.591,122,0
2005-07-22,10.716,10.716,10.706,10.706,910,0
2005-07-25,10.716,10.716,9.898,9.898,3382,0
2005-07-26,10.139,10.139,10.139,10.139,607,0
2005-07-27,10.304,10.304,10.304,10.304,122,0
2005-07-28,10.304,10.304,10.304,10.304,122,0
2005-08-01,9.933,10.145,9.933,10.014,9306,0
2005-08-03,10.08,10.08,9.89,9.89,422,0
2005-08-04,10.205,10.674,10.154,10.674,5856,0
2005-08-05,10.179,10.179,10.145,10.145,249,0
2005-08-08,10.5,10.716,10.436,10.716,2416,0
2005-08-09,10.716,11.088,10.518,11.003,21787,0
2005-08-10,11.127,11.208,10.797,10.879,22159,0
2005-08-11,10.879,11.16,10.879,10.879,5178,0
2005-08-12,10.765,10.765,10.716,10.716,365,0
2005-08-15,10.921,11.003,10.716,11.003,866,0
2005-08-16,10.633,11.127,10.633,10.879,14406,0
2005-08-18,10.716,10.716,10.716,10.716,122,0
2005-08-19,10.551,10.822,10.551,10.815,7525,0
2005-08-23,10.962,10.962,10.559,10.913,17183,0
2005-08-24,10.551,10.551,10.551,10.551,254,0
2005-08-25,10.608,10.608,10.608,10.608,317,0
2005-08-29,10.633,10.633,10.633,10.633,1578,0
2005-08-30,10.591,10.591,10.551,10.551,1336,0
2005-08-31,10.468,10.633,10.436,10.633,756,0
2005-09-01,10.716,10.84,10.633,10.716,26583,0
2005-09-02,10.962,11.018,10.797,10.962,13884,0
2005-09-06,11.127,12.149,11.127,12.149,11806,0
2005-09-07,12.149,12.305,11.738,11.967,23835,0
2005-09-08,11.622,11.704,11.293,11.54,4683,0
2005-09-12,11.127,11.54,10.93,10.93,5719,0
2005-09-13,11.127,11.251,11.127,11.251,9108,0
2005-09-15,11.003,11.533,11.003,11.401,5462,0
2005-09-16,11.416,11.416,11.127,11.127,1241,0
2005-09-19,11.003,11.127,11.003,11.044,1962,0
2005-09-20,10.994,11.088,10.994,10.994,1624,0
2005-09-21,11.127,11.127,10.921,10.921,7537,0
2005-09-22,10.921,10.962,10.921,10.955,3767,0
2005-09-23,11.127,11.127,11.127,11.127,440,0
2005-09-27,11.003,11.242,10.971,10.971,4799,0
2005-09-28,11.003,11.028,10.551,10.797,14194,0
2005-09-29,10.716,11.109,10.716,10.955,3116,0
2005-10-03,10.716,10.921,10.716,10.921,873,0
2005-10-04,10.921,10.921,10.879,10.879,521,0
2005-10-05,10.566,10.566,10.566,10.566,917,0
2005-10-06,10.551,10.551,10.551,10.551,609,0
2005-10-11,10.633,10.706,10.559,10.559,4494,0
2005-10-12,10.551,10.699,10.436,10.682,4780,0
2005-10-14,10.716,10.716,10.559,10.559,2911,0
2005-10-17,10.716,10.756,10.716,10.756,796,0
2005-10-19,10.633,10.756,10.633,10.756,3397,0
2005-10-20,10.756,10.756,10.633,10.756,3901,0
2005-10-21,10.756,10.756,10.756,10.756,3873,0
2005-10-24,10.509,10.749,10.509,10.749,380,0
2005-10-26,10.797,10.797,10.756,10.756,3518,0
2005-10-28,10.756,10.921,10.756,10.921,3598,0
2005-10-31,10.962,10.962,10.551,10.551,1941,0
2005-11-01,10.551,10.756,10.551,10.756,529,0
2005-11-02,10.756,10.872,10.756,10.872,3759,0
2005-11-03,10.879,11.225,10.879,11.044,3244,0
2005-11-04,10.716,11.079,10.716,11.079,365,0
2005-11-08,10.716,11.952,10.716,11.952,12402,0
2005-11-09,11.33,11.944,11.144,11.944,14439,0
2005-11-10,11.605,11.605,11.152,11.376,2534,0
2005-11-11,11.376,11.376,11.376,11.376,178,0
2005-11-14,11.376,11.376,11.376,11.376,1246,0
2005-11-16,11.293,11.293,11.293,11.293,122,0
2005-11-18,10.608,11.044,10.608,10.84,4003,0
2005-11-21,10.789,10.789,10.765,10.765,347,0
2005-11-22,10.921,10.921,10.921,10.921,122,0
2005-11-30,10.962,11.54,10.962,11.54,7161,0
2005-12-01,11.622,12.099,11.613,11.746,8191,0
2005-12-02,11.524,12.099,11.524,11.952,10320,0
2005-12-06,11.622,11.885,11.622,11.812,2064,0
2005-12-07,11.796,11.796,11.796,11.796,267,0
2005-12-08,11.588,11.762,11.588,11.762,2066,0
2005-12-09,11.867,11.96,11.867,11.96,2186,0
2005-12-12,11.786,11.952,11.786,11.952,5345,0
2005-12-13,12.149,12.652,12.149,12.57,15414,0
2005-12-14,12.602,12.602,12.117,12.158,5388,0
2005-12-15,11.952,12.332,11.867,12.332,3684,0
2005-12-16,12.338,12.372,12.338,12.363,5828,0
2005-12-19,12.536,12.643,12.06,12.643,8127,0
2005-12-20,12.456,12.456,12.405,12.405,2670,0
2005-12-21,12.381,12.381,12.381,12.381,329,0
2005-12-22,12.405,12.57,11.77,12.57,30305,0
2005-12-23,12.233,12.958,11.779,12.958,21067,0
2005-12-27,12.652,12.942,12.652,12.775,5536,0
2005-12-28,11.921,12.951,11.921,12.951,7762,0
2005-12-29,12.577,12.677,12.496,12.496,996,0
2005-12-30,12.709,13.171,12.702,13.171,4135,0
2006-01-03,12.875,12.916,12.57,12.57,2550,0
2006-01-04,12.628,12.727,12.398,12.527,3882,0
2006-01-05,12.57,12.57,12.57,12.57,2188,0
2006-01-06,12.57,12.767,12.57,12.767,851,0
2006-01-09,12.595,12.735,12.595,12.735,787,0
2006-01-10,12.577,12.577,12.57,12.57,2912,0
2006-01-11,12.487,12.505,12.487,12.487,552,0
2006-01-12,12.487,12.505,12.447,12.487,1401,0
2006-01-17,12.759,12.775,12.759,12.775,2557,0
2006-01-18,12.775,12.775,12.735,12.767,1496,0
2006-01-19,12.429,12.527,12.429,12.527,927,0
2006-01-20,12.456,12.456,12.456,12.456,122,0
2006-01-23,12.759,12.759,12.514,12.514,851,0
2006-01-24,12.487,13.014,12.487,13.014,39960,0
2006-01-25,13.097,13.097,12.628,12.628,971,0
2006-01-26,12.587,13.105,12.587,13.105,15257,0
2006-01-27,13.137,13.229,12.652,13.188,21996,0
2006-01-30,13.057,13.057,12.587,12.857,14879,0
2006-01-31,12.857,13.039,12.857,12.889,5823,0
2006-02-01,12.857,13.137,12.775,13.137,222527,0
2006-02-02,13.164,13.164,13.164,13.164,122,0
2006-02-03,12.784,12.958,12.595,12.958,2991,0
2006-02-06,12.958,13.179,12.958,13.137,866,0
2006-02-07,13.179,13.477,12.809,12.809,10592,0
2006-02-09,13.048,13.229,13.048,13.229,23658,0
2006-02-10,13.229,13.542,13.179,13.542,48450,0
2006-02-13,13.031,13.542,13.031,13.196,1262,0
2006-02-14,13.518,13.549,13.222,13.222,1085,0
2006-02-15,13.188,13.188,13.188,13.188,758,0
2006-02-16,13.354,13.354,13.354,13.354,10492,0
2006-02-17,13.354,13.393,13.188,13.188,3613,0
2006-02-21,13.188,13.205,13.188,13.188,2438,0
2006-02-22,13.188,13.188,13.188,13.188,4367,0
2006-02-23,12.989,12.989,12.982,12.982,244,0
2006-02-27,12.982,12.982,12.775,12.775,659,0
2006-02-28,13.179,13.188,12.669,12.669,1223,0
2006-03-01,12.628,12.628,12.628,12.628,302,0
2006-03-02,12.587,12.587,12.57,12.57,931,0
2006-03-03,12.412,12.412,12.412,12.412,365,0
2006-03-06,12.412,12.456,12.405,12.405,2295,0
2006-03-07,12.469,12.469,12.469,12.469,510,0
2006-03-08,12.405,12.405,12.405,12.405,695,0
2006-03-09,12.405,12.487,12.381,12.447,5012,0
2006-03-10,12.332,12.487,12.158,12.233,19026,0
2006-03-13,12.166,12.652,12.14,12.14,5193,0
2006-03-14,11.912,12.158,11.912,12.158,1609,0
2006-03-15,12.149,12.149,11.548,11.829,2922,0
2006-03-16,12.075,12.363,12.075,12.363,2641,0
2006-03-17,12.562,12.693,12.562,12.693,733,0
2006-03-20,12.405,12.405,12.405,12.405,729,0
2006-03-21,12.363,12.363,12.363,12.363,206,0
2006-03-22,12.363,12.363,12.363,12.363,122,0
2006-03-23,12.57,13.074,12.57,13.031,8273,0
2006-03-24,12.933,12.933,12.857,12.857,607,0
2006-03-27,12.942,13.137,12.907,13.137,6827,0
2006-03-28,13.031,13.031,12.989,12.989,1045,0
2006-03-29,12.982,12.982,12.809,12.809,1221,0
2006-03-31,13.146,13.146,13.146,13.146,353,0
2006-04-03,12.907,12.907,12.907,12.907,971,0
2006-04-04,12.857,12.857,12.775,12.775,244,0
2006-04-05,12.775,12.775,12.775,12.775,661,0
2006-04-06,12.857,13.188,12.857,12.942,7160,0
2006-04-07,12.942,13.222,12.942,13.188,18441,0
2006-04-10,13.188,13.188,13.023,13.023,3759,0
2006-04-11,13.014,13.014,12.942,12.942,1112,0
2006-04-12,12.857,13.188,12.857,13.188,5365,0
2006-04-13,13.155,13.155,12.817,12.817,665,0
2006-04-17,13.188,13.188,13.014,13.171,20254,0
2006-04-18,13.097,13.105,13.097,13.105,4611,0
2006-04-19,13.105,13.105,13.057,13.057,601,0
2006-04-20,13.179,13.188,13.014,13.014,4761,0
2006-04-21,13.188,13.229,13.179,13.229,22408,0
2006-04-24,13.146,13.346,13.146,13.238,30884,0
2006-04-25,13.188,13.188,13.188,13.188,614,0
2006-04-26,13.188,13.354,13.188,13.188,2505,0
2006-04-27,13.354,13.393,13.023,13.393,14565,0
2006-04-28,13.393,13.601,13.393,13.601,4639,0
2006-05-01,13.378,13.378,12.702,12.775,22978,0
2006-05-02,12.447,12.702,12.447,12.702,1819,0
2006-05-03,12.686,12.686,12.686,12.686,1215,0
2006-05-04,12.693,12.693,12.693,12.693,122,0
2006-05-05,12.702,12.857,12.447,12.817,10233,0
2006-05-08,12.775,12.775,12.775,12.775,1457,0
2006-05-10,12.545,12.652,12.372,12.652,1793,0
2006-05-11,12.363,12.775,12.363,12.775,2013,0
2006-05-15,12.775,12.775,12.775,12.775,122,0
2006-05-16,12.496,12.735,12.496,12.602,1792,0
2006-05-17,12.767,13.205,12.57,12.826,6057,0
2006-05-18,12.536,13.057,12.536,12.793,1215,0
2006-05-19,12.363,12.924,12.363,12.775,8856,0
2006-05-22,12.751,12.751,12.735,12.735,246,0
2006-05-24,12.735,12.735,12.735,12.735,122,0
2006-05-26,12.372,12.456,12.372,12.456,2846,0
2006-05-30,12.595,12.595,12.595,12.595,122,0
2006-05-31,12.496,12.577,12.496,12.577,565,0
2006-06-01,12.727,13.137,12.717,12.775,12017,0
2006-06-05,12.735,12.735,12.735,12.735,971,0
2006-06-06,12.505,12.577,12.505,12.577,249,0
2006-06-07,12.652,12.661,12.611,12.611,2209,0
2006-06-08,12.693,12.775,12.652,12.652,1697,0
2006-06-12,12.611,12.611,12.381,12.381,2483,0
2006-06-13,12.363,12.412,11.974,12.035,16691,0
2006-06-14,12.075,12.372,12.06,12.372,1480,0
2006-06-15,12.643,12.652,12.363,12.429,12361,0
2006-06-16,12.247,12.247,12.24,12.24,510,0
2006-06-19,12.158,12.199,12.158,12.199,244,0
2006-06-20,12.075,12.158,12.035,12.035,710,0
2006-06-21,12.24,12.554,12.24,12.405,6140,0
2006-06-22,12.405,12.405,12.405,12.405,1215,0
2006-06-23,12.405,12.536,12.405,12.536,372,0
2006-06-26,12.082,12.082,12.082,12.082,295,0
2006-06-27,12.527,12.527,12.527,12.527,122,0
2006-06-29,12.57,12.652,12.505,12.57,11664,0
2006-06-30,12.149,12.332,10.921,12.149,9995,0
2006-07-05,12.57,12.57,12.487,12.487,365,0
2006-07-06,12.412,12.412,12.412,12.412,122,0
2006-07-07,12.479,12.57,12.479,12.545,506,0
2006-07-10,12.224,12.224,12.224,12.224,122,0
2006-07-12,12.247,12.57,11.464,12.57,2312,0
2006-07-14,11.562,12.628,11.456,12.628,864,0
2006-07-17,11.967,12.009,11.967,12.009,1438,0
2006-07-18,11.992,12.125,11.992,12.125,10019,0
2006-07-20,11.952,12.323,11.952,12.323,3331,0
2006-07-21,12.281,12.281,12.281,12.281,851,0
2006-07-24,12.347,12.363,12.314,12.323,2668,0
2006-07-25,12.027,12.027,11.952,11.952,489,0
2006-07-27,11.952,11.992,11.952,11.992,2807,0
2006-07-28,11.952,11.952,11.952,11.952,121725,0
2006-07-31,11.555,12.347,11.555,12.347,3063,0
2006-08-01,12.363,12.447,12.281,12.363,2919,0
2006-08-02,12.174,12.174,12.06,12.06,1015,0
2006-08-03,11.704,11.952,11.456,11.952,1578,0
2006-08-04,11.952,12.075,11.952,12.075,4535,0
2006-08-07,12.075,12.199,12.075,12.199,1215,0
2006-08-08,12.274,12.274,11.921,12.009,5178,0
2006-08-09,11.894,11.952,11.894,11.952,488,0
2006-08-10,11.704,11.952,11.704,11.952,16173,0
2006-08-11,12.051,12.281,12.051,12.182,1458,0
2006-08-14,12.009,12.009,12.009,12.009,851,0
2006-08-15,12.199,12.199,11.952,12.117,1216,0
2006-08-16,11.952,11.952,11.952,11.952,24384,0
2006-08-17,12.191,12.199,12.191,12.199,2234,0
2006-08-18,12.134,12.256,12.134,12.158,1223,0
2006-08-21,11.829,12.215,11.829,12.215,729,0
2006-08-22,11.86,11.967,11.753,11.829,42805,0
2006-08-24,12.199,12.199,12.199,12.199,244,0
2006-08-29,11.704,11.829,11.704,11.829,1516,0
2006-08-30,11.746,11.746,11.746,11.746,365,0
2006-08-31,11.786,11.96,11.786,11.96,1952,0
2006-09-01,12.158,12.158,11.894,11.952,729,0
2006-09-05,11.821,11.821,11.812,11.812,7647,0
2006-09-06,12.224,12.224,12.035,12.117,1810,0
2006-09-07,11.867,12.265,11.867,12.265,19092,0
2006-09-08,11.983,12.265,11.983,12.265,2282,0
2006-09-11,12.018,12.018,12.018,12.018,122,0
2006-09-12,12.437,12.437,12.437,12.437,488,0
2006-09-13,12.545,12.545,12.347,12.527,7267,0
2006-09-14,12.206,12.323,12.042,12.323,5460,0
2006-09-15,12.09,12.314,11.952,12.314,8137,0
2006-09-19,11.983,11.983,11.974,11.974,1505,0
2006-09-20,11.86,11.86,11.86,11.86,607,0
2006-09-21,12.099,12.693,12.099,12.577,9197,0
2006-09-22,12.527,12.545,12.281,12.281,6430,0
2006-09-25,12.29,12.347,11.829,12.332,47443,0
2006-09-26,12.479,12.479,11.836,12.274,12921,0
2006-09-27,11.974,12.281,11.974,12.281,1578,0
2006-09-28,12.281,12.281,12.149,12.149,978,0
2006-09-29,12.199,12.199,12.199,12.199,365,0
2006-10-02,12.281,12.281,12.281,12.281,122,0
2006-10-03,11.96,11.96,11.96,11.96,244,0
2006-10-04,11.812,11.812,11.804,11.804,588,0
2006-10-05,11.762,11.821,11.358,11.786,4247,0
2006-10-06,11.86,11.86,11.86,11.86,244,0
2006-10-10,11.86,11.86,11.86,11.86,1110,0
2006-10-11,11.952,12.075,11.952,12.075,910,0
2006-10-13,12.067,12.158,11.952,12.035,3178,0
2006-10-16,12.174,12.274,12.174,12.265,722,0
2006-10-17,12.206,12.206,11.704,11.912,7117,0
2006-10-18,11.804,11.804,11.588,11.746,6028,0
2006-10-19,11.796,11.912,11.779,11.867,2947,0
2006-10-20,11.867,11.912,11.867,11.902,2911,0
2006-10-23,11.54,11.952,11.54,11.952,2730,0
2006-10-24,11.921,11.921,11.613,11.622,2687,0
2006-10-25,11.664,11.894,11.401,11.579,2393,0
2006-10-26,11.622,11.688,11.579,11.688,1336,0
2006-10-27,11.738,11.746,11.738,11.746,244,0
2006-10-30,11.804,11.804,11.804,11.804,244,0
2006-10-31,11.548,11.597,11.548,11.597,1337,0
2006-11-01,11.77,11.779,11.77,11.779,365,0
2006-11-02,11.885,11.912,11.867,11.912,1092,0
2006-11-03,11.796,11.921,11.597,11.921,1760,0
2006-11-06,11.664,11.912,11.664,11.704,5212,0
2006-11-07,11.738,11.738,11.72,11.72,795,0
2006-11-08,11.867,11.867,11.64,11.64,365,0
2006-11-09,11.796,11.796,11.416,11.416,630,0
2006-11-10,11.464,11.696,11.464,11.696,1819,0
2006-11-13,11.548,11.72,11.54,11.72,5581,0
2006-11-14,11.72,11.952,11.72,11.821,5762,0
2006-11-15,11.804,11.829,11.416,11.829,8980,0
2006-11-16,11.704,11.704,11.579,11.605,2919,0
2006-11-20,11.952,11.952,11.704,11.912,10131,0
2006-11-21,11.944,11.952,11.876,11.876,11115,0
2006-11-24,11.844,11.853,11.836,11.853,971,0
2006-11-27,11.836,11.86,11.836,11.86,1246,0
2006-11-28,11.836,11.867,11.431,11.728,6843,0
2006-11-29,11.786,11.786,11.779,11.786,2911,0
2006-11-30,11.704,11.712,11.704,11.712,244,0
2006-12-04,11.613,11.613,11.613,11.613,254,0
2006-12-05,11.844,11.844,11.54,11.829,1163,0
2006-12-06,11.936,11.936,11.416,11.605,2132,0
2006-12-07,11.779,11.86,11.613,11.738,1472,0
2006-12-08,11.696,11.696,11.54,11.54,1657,0
2006-12-11,11.416,11.498,11.409,11.498,3255,0
2006-12-12,11.498,11.498,11.127,11.349,3121,0
2006-12-13,11.261,11.261,11.261,11.261,122,0
2006-12-14,11.655,11.655,11.473,11.473,607,0
2006-12-20,11.215,11.215,11.044,11.208,5556,0
2006-12-21,11.349,11.506,11.276,11.276,4308,0
2006-12-22,11.409,11.548,11.401,11.401,2308,0
2006-12-26,11.367,11.367,11.367,11.367,122,0
2006-12-27,11.376,11.515,11.33,11.491,10495,0
2006-12-28,11.597,11.597,11.597,11.597,953,0
2007-01-03,11.34,11.588,11.33,11.349,1731,0
2007-01-04,11.349,11.613,11.011,11.562,22268,0
2007-01-05,11.358,11.588,11.349,11.456,1081,0
2007-01-09,11.54,11.54,11.54,11.54,122,0
2007-01-10,11.506,11.555,11.491,11.54,1819,0
2007-01-11,11.533,11.605,11.533,11.533,786,0
2007-01-12,11.613,11.696,11.562,11.622,2216,0
2007-01-16,11.524,11.524,11.34,11.456,1847,0
2007-01-17,11.34,11.786,11.34,11.72,8909,0
2007-01-18,11.696,11.746,11.68,11.704,3248,0
2007-01-19,11.704,11.704,11.391,11.622,2911,0
2007-01-22,11.622,11.779,11.33,11.482,9712,0
2007-01-23,11.456,11.613,11.456,11.579,2425,0
2007-01-24,11.746,11.86,11.506,11.631,2396,0
2007-01-25,11.548,11.68,11.498,11.555,2642,0
2007-01-26,11.588,11.746,11.588,11.655,1609,0
2007-01-29,11.738,11.952,11.613,11.631,22282,0
2007-01-30,11.64,11.64,11.54,11.622,3610,0
2007-01-31,11.912,11.952,11.912,11.944,9338,0
2007-02-01,11.867,11.952,11.836,11.952,27981,0
2007-02-02,12.035,12.125,12.018,12.075,3278,0
2007-02-05,12.075,12.182,12.075,12.182,496,0
2007-02-06,12.134,12.536,12.117,12.536,10314,0
2007-02-07,12.562,12.898,12.527,12.784,4305,0
2007-02-08,12.775,12.775,12.469,12.669,4219,0
2007-02-09,12.479,12.669,12.29,12.363,5124,0
2007-02-12,12.643,12.643,12.323,12.469,971,0
2007-02-13,12.562,12.587,12.429,12.447,1819,0
2007-02-14,12.363,12.363,12.363,12.363,122,0
2007-02-16,12.389,12.389,12.389,12.389,254,0
2007-02-20,12.447,12.447,12.398,12.398,1578,0
2007-02-21,12.363,12.363,12.158,12.158,33049,0
2007-02-22,12.281,12.751,12.281,12.363,6237,0
2007-02-23,12.447,12.447,12.332,12.363,607,0
2007-02-26,12.363,13.188,12.363,13.074,20673,0
2007-02-27,13.023,13.023,12.809,13.005,971,0
2007-02-28,13.023,13.354,13.023,13.311,24625,0
2007-03-01,13.311,13.378,13.129,13.188,6390,0
2007-03-02,13.105,13.393,13.105,13.311,2953,0
2007-03-05,13.164,13.164,13.164,13.164,394,0
2007-03-06,13.146,13.576,13.146,13.576,5216,0
2007-03-07,13.557,13.557,13.205,13.477,2681,0
2007-03-08,13.549,13.549,13.205,13.261,1457,0
2007-03-09,13.081,13.222,13.081,13.196,1578,0
2007-03-12,13.278,13.378,13.039,13.261,971,0
2007-03-13,13.081,13.081,13.081,13.081,365,0
2007-03-14,13.074,13.074,13.066,13.066,488,0
2007-03-15,13.066,13.105,12.742,13.074,13936,0
2007-03-16,13.081,13.188,12.982,12.982,12252,0
2007-03-19,13.401,13.401,13.014,13.014,488,0
2007-03-20,12.989,13.088,12.767,13.088,5827,0
2007-03-21,12.875,12.875,12.775,12.775,1272,0
2007-03-22,12.974,13.105,12.974,13.066,10800,0
2007-03-23,12.982,13.066,12.982,13.066,2607,0
2007-03-27,13.105,13.311,13.105,13.261,3685,0
2007-03-28,13.114,13.594,13.114,13.278,4056,0
2007-03-29,13.393,13.594,13.393,13.435,1471,0
2007-03-30,13.409,13.409,13.409,13.409,2064,0
2007-04-02,12.809,13.311,12.686,13.137,2942,0
2007-04-03,13.081,13.081,13.066,13.066,244,0
2007-04-04,13.188,13.188,12.717,13.146,4335,0
2007-04-05,12.826,13.039,12.793,13.039,1697,0
2007-04-09,12.989,13.171,12.496,12.595,16521,0
2007-04-10,12.611,12.775,12.577,12.751,6195,0
2007-04-11,12.57,12.875,12.389,12.775,4261,0
2007-04-16,12.677,13.057,12.677,13.057,2314,0
2007-04-17,13.023,13.023,13.023,13.023,122,0
2007-04-18,12.817,13.066,12.536,12.775,3757,0
2007-04-19,12.8,12.8,12.8,12.8,226,0
2007-04-20,12.661,12.693,12.611,12.693,716,0
2007-04-23,12.602,12.857,12.487,12.857,3560,0
2007-04-25,12.974,13.023,12.924,12.924,1330,0
2007-04-26,13.188,13.393,13.188,13.311,985,0
2007-04-27,13.393,13.601,13.393,13.518,9323,0
2007-04-30,13.278,13.328,13.188,13.311,12587,0
2007-05-01,13.518,13.549,13.311,13.549,4274,0
2007-05-02,13.295,13.295,13.285,13.285,244,0
2007-05-03,13.295,13.369,12.775,12.775,234945,0
2007-05-04,12.834,13.188,12.834,13.074,20659,0
2007-05-07,13.031,13.031,13.031,13.031,122,0
2007-05-08,12.843,12.889,12.843,12.889,787,0
2007-05-09,13.105,13.105,13.097,13.105,729,0
2007-05-10,12.951,13.179,12.951,13.179,851,0
2007-05-14,13.171,13.222,13.164,13.222,1092,0
2007-05-15,12.916,13.066,12.882,13.039,1819,0
2007-05-17,12.875,12.889,12.775,12.775,1092,0
2007-05-18,12.809,12.907,12.536,12.826,3529,0
2007-05-21,12.57,12.793,12.57,12.693,3276,0
2007-05-22,12.652,12.767,12.619,12.759,6176,0
2007-05-24,12.587,12.587,12.57,12.57,729,0
2007-05-25,12.587,12.742,12.587,12.742,729,0
2007-05-29,12.775,12.85,12.545,12.545,10253,0
2007-05-30,12.496,12.57,12.398,12.57,1457,0
2007-05-31,12.57,12.767,12.57,12.767,489,0
2007-06-01,12.767,12.951,12.767,12.951,1578,0
2007-06-04,12.85,12.857,12.784,12.784,3854,0
2007-06-05,12.809,12.817,12.775,12.775,6292,0
2007-06-06,12.767,12.857,12.767,12.784,7160,0
2007-06-07,12.857,13.179,12.857,13.066,2547,0
2007-06-11,13.171,13.502,13.171,13.502,2712,0
2007-06-12,13.196,13.196,12.907,13.155,9404,0
2007-06-13,12.405,13.269,12.405,13.269,2479,0
2007-06-14,13.188,13.261,13.188,13.261,2548,0
2007-06-18,13.005,13.196,13.005,13.188,4314,0
2007-06-19,13.114,13.469,13.105,13.295,13578,0
2007-06-20,13.566,13.576,13.451,13.451,365,0
2007-06-21,13.088,13.354,13.057,13.164,2307,0
2007-06-22,12.775,13.023,12.412,12.834,2760,0
2007-06-25,12.85,12.85,12.85,12.85,122,0
2007-06-28,13.238,13.261,13.229,13.261,2186,0
2007-06-29,13.387,13.393,13.387,13.393,851,0
2007-07-02,13.444,13.557,13.444,13.477,799,0
2007-07-03,13.486,13.486,13.393,13.393,1457,0
2007-07-05,13.311,13.486,13.311,13.486,1224,0
2007-07-06,13.486,13.486,13.311,13.435,7815,0
2007-07-09,13.354,13.354,13.354,13.354,365,0
2007-07-10,13.311,13.319,13.205,13.205,2064,0
2007-07-11,12.866,13.295,12.042,13.295,3467,0
2007-07-12,13.311,13.311,13.269,13.269,365,0
2007-07-13,13.137,13.188,12.958,12.958,1268,0
2007-07-18,12.982,13.255,12.982,13.023,1457,0
2007-07-19,12.916,12.916,12.916,12.916,147,0
2007-07-20,12.735,13.261,12.735,12.843,1336,0
2007-07-23,12.784,13.164,12.775,12.775,2244,0
2007-07-24,12.775,12.793,12.775,12.793,244,0
2007-07-25,12.793,12.793,12.42,12.42,607,0
2007-07-26,12.363,12.363,12.247,12.247,688,0
2007-07-27,12.215,12.215,12.215,12.215,122,0
2007-07-30,12.363,12.363,11.952,11.952,990,0
2007-07-31,11.952,11.96,11.704,11.927,4247,0
2007-08-01,11.944,12.027,11.885,12.027,1999,0
2007-08-02,11.944,11.944,11.944,11.944,122,0
2007-08-06,11.86,12.051,11.86,11.952,851,0
2007-08-07,11.952,12.117,11.952,12.117,4853,0
2007-08-08,11.96,11.96,11.548,11.746,3347,0
2007-08-09,11.77,11.902,11.77,11.779,2717,0
2007-08-10,11.746,11.746,11.655,11.704,5838,0
2007-08-13,11.746,11.779,11.54,11.779,607,0
2007-08-14,11.746,11.921,11.746,11.786,3316,0
2007-08-15,11.572,11.572,11.54,11.555,488,0
2007-08-16,11.944,11.944,11.688,11.688,244,0
2007-08-17,11.548,11.786,11.54,11.704,3066,0
2007-08-20,11.579,11.588,11.54,11.579,3117,0
2007-08-21,11.54,11.746,11.54,11.746,19534,0
2007-08-24,11.548,11.622,11.548,11.579,2791,0
2007-08-27,11.579,11.588,11.579,11.588,3311,0
2007-08-28,11.746,11.746,11.664,11.664,1141,0
2007-08-29,11.746,11.753,11.746,11.753,2548,0
2007-08-30,11.704,11.753,11.704,11.753,1215,0
2007-08-31,11.555,11.562,11.54,11.548,3641,0
2007-09-05,11.54,11.54,11.425,11.431,851,0
2007-09-06,11.431,11.431,11.34,11.34,2669,0
2007-09-07,11.33,11.391,11.33,11.391,863,0
2007-09-10,11.391,11.425,11.028,11.425,663,0
2007-09-11,11.037,11.063,11.028,11.063,983,0
2007-09-12,11.118,11.152,10.903,11.144,5398,0
2007-09-13,10.955,10.955,10.903,10.947,5342,0
2007-09-14,11.037,11.037,11.037,11.037,122,0
2007-09-17,11.018,11.018,11.018,11.018,178,0
2007-09-18,11.018,11.144,11.018,11.127,4551,0
2007-09-19,11.127,11.671,11.127,11.664,1819,0
2007-09-20,11.385,12.149,11.385,12.149,4328,0
2007-09-21,11.952,12.24,11.952,12.24,1578,0
2007-09-24,11.622,12.199,11.622,12.199,365,0
2007-09-25,12.191,12.191,11.631,11.631,2092,0
2007-09-26,12.099,12.099,12.099,12.099,729,0
2007-09-28,12.199,12.199,12.199,12.199,385,0
2007-10-01,12.149,12.149,11.753,11.753,542,0
2007-10-02,11.562,11.572,11.431,11.431,1247,0
2007-10-03,11.425,12.174,11.425,11.597,1215,0
2007-10-04,11.482,11.712,11.482,11.712,244,0
2007-10-05,11.54,11.631,11.144,11.631,4148,0
2007-10-09,11.401,11.655,11.233,11.233,843,0
2007-10-10,11.533,11.54,11.498,11.54,1578,0
2007-10-11,11.746,12.174,11.746,11.885,971,0
2007-10-15,11.876,11.876,11.671,11.829,751,0
2007-10-17,11.704,12.109,11.704,12.109,244,0
2007-10-22,11.696,12.067,11.588,11.796,1697,0
2007-10-23,11.16,11.912,11.16,11.912,1819,0
2007-10-24,11.588,11.821,11.579,11.812,1819,0
2007-10-25,12.06,12.06,12.06,12.06,122,0
2007-10-26,11.853,11.853,11.844,11.844,826,0
2007-10-29,11.867,11.867,11.588,11.588,2186,0
2007-10-30,11.853,11.853,11.548,11.555,607,0
2007-10-31,11.178,11.208,10.528,10.971,10705,0
2007-11-01,11.293,11.409,11.028,11.251,3276,0
2007-11-02,11.251,11.251,10.848,10.921,4659,0
2007-11-05,10.716,11.215,10.716,10.716,2064,0
2007-11-07,10.716,10.716,10.559,10.674,3859,0
2007-11-08,10.574,10.574,10.17,10.17,8709,0
2007-11-09,10.509,10.864,10.509,10.864,2837,0
2007-11-13,10.872,10.921,10.848,10.921,4296,0
2007-11-14,10.543,11.293,10.518,11.208,1005,0
2007-11-15,11.533,11.54,11.208,11.208,1009,0
2007-11-16,11.524,11.524,11.524,11.524,122,0
2007-11-20,10.509,11.063,10.509,10.93,1820,0
2007-11-21,10.574,10.815,10.528,10.815,1516,0
2007-11-26,11.088,11.16,11.088,11.16,1709,0
2007-11-27,11.088,11.169,10.509,10.864,1716,0
2007-11-28,10.543,10.674,10.509,10.633,10319,0
2007-11-29,10.608,10.706,10.608,10.706,365,0
2007-11-30,10.848,10.848,10.848,10.848,178,0
2007-12-03,10.848,10.848,10.84,10.84,244,0
2007-12-04,10.509,10.855,10.509,10.855,828,0
2007-12-06,10.864,10.864,10.864,10.864,1140,0
2007-12-07,10.566,10.566,10.566,10.566,244,0
2007-12-10,10.716,10.797,10.543,10.574,3287,0
2007-12-11,10.574,10.574,10.574,10.574,488,0
2007-12-12,10.78,10.78,10.633,10.633,2002,0
2007-12-13,10.716,10.765,10.468,10.765,2791,0
2007-12-14,10.436,10.509,9.974,10.5,4510,0
2007-12-17,10.682,10.682,10.682,10.682,244,0
2007-12-18,10.591,10.887,10.08,10.887,2911,0
2007-12-21,10.483,11.071,10.483,11.071,5583,0
2007-12-26,11.208,11.208,10.304,10.962,66541,0
2007-12-27,10.962,11.127,10.962,10.962,1697,0
2007-12-28,11.202,11.208,10.716,11.208,1793,0
2007-12-31,10.78,10.807,10.304,10.534,73949,0
2008-01-02,10.336,10.336,10.056,10.222,23683,0
2008-01-03,10.089,10.5,10.089,10.319,2277,0
2008-01-04,10.476,10.765,10.476,10.756,6356,0
2008-01-07,10.797,10.848,10.412,10.848,2064,0
2008-01-09,10.476,10.706,10.468,10.633,607,0
2008-01-10,10.716,10.716,10.716,10.716,122,0
2008-01-11,10.468,10.716,10.187,10.716,4489,0
2008-01-14,10.228,10.674,10.187,10.674,971,0
2008-01-15,10.312,10.591,10.222,10.591,1578,0
2008-01-16,10.458,10.599,10.451,10.599,488,0
2008-01-17,10.26,10.699,10.222,10.699,2064,0
2008-01-18,10.666,11.202,10.269,10.903,3935,0
2008-01-22,10.312,10.716,10.114,10.716,488,0
2008-01-23,10.716,10.716,10.716,10.716,122,0
2008-01-24,10.699,10.971,10.682,10.797,3068,0
2008-01-25,11.127,11.127,10.582,11.109,859,0
2008-01-28,10.723,11.044,10.723,11.044,2911,0
2008-01-29,10.815,10.831,10.559,10.716,20154,0
2008-01-30,10.491,10.491,9.933,10.304,1908,0
2008-01-31,10.304,10.394,9.685,10.394,1337,0
2008-02-01,10.42,10.921,10.098,10.921,3172,0
2008-02-04,10.732,10.732,10.17,10.706,3276,0
2008-02-05,10.345,10.591,10.336,10.591,607,0
2008-02-06,10.476,10.476,10.304,10.385,971,0
2008-02-07,10.162,10.304,10.162,10.304,1481,0
2008-02-08,10.278,10.591,10.278,10.591,488,0
2008-02-11,10.509,10.921,10.145,10.765,2092,0
2008-02-12,10.114,10.706,10.114,10.674,5581,0
2008-02-13,10.509,10.706,10.5,10.706,1249,0
2008-02-14,10.518,10.518,10.518,10.518,542,0
2008-02-15,10.222,10.706,10.222,10.682,971,0
2008-02-19,11.095,11.095,10.228,10.304,971,0
2008-02-20,10.312,10.649,10.145,10.649,1215,0
2008-02-21,10.304,10.451,9.974,10.451,37251,0
2008-02-22,10.42,10.458,10.394,10.394,488,0
2008-02-25,10.543,10.543,10.518,10.518,244,0
2008-02-26,10.304,10.559,10.304,10.559,2208,0
2008-02-27,10.098,10.582,10.098,10.582,851,0
2008-02-28,10.179,10.179,9.693,9.884,23908,0
2008-02-29,9.768,10.483,9.2813,10.476,5342,0
2008-03-03,10.098,10.528,10.098,10.528,642,0
2008-03-04,9.974,10.304,9.89,9.89,1578,0
2008-03-05,9.849,9.933,9.2726,9.4122,23118,0
2008-03-06,9.3974,10.205,9.0747,10.023,21508,0
2008-03-07,9.685,10.089,9.3974,10.089,67571,0
2008-03-10,10.056,10.056,9.363,9.693,14942,0
2008-03-11,9.693,9.768,9.354,9.768,6843,0
2008-03-12,9.3974,9.725,9.3974,9.725,12350,0
2008-03-13,9.733,9.733,9.725,9.725,488,0
2008-03-14,9.4295,9.61,9.4295,9.61,244,0
2008-03-17,9.635,9.635,9.635,9.635,244,0
2008-03-24,9.564,9.603,9.3974,9.603,4639,0
2008-03-25,9.67,9.717,9.3974,9.569,12983,0
2008-03-26,9.709,9.75,9.4612,9.635,24244,0
2008-03-27,9.554,9.733,9.487,9.733,3881,0
2008-03-28,9.768,9.965,9.76,9.965,3812,0
2008-03-31,9.998,9.998,9.519,9.653,5220,0
2008-04-01,9.527,9.693,9.3974,9.644,2349,0
2008-04-02,9.644,10.004,9.644,10.004,2064,0
2008-04-03,10.098,10.336,10.098,10.336,3435,0
2008-04-04,10.5,10.5,10.5,10.5,122,0
2008-04-07,10.5,10.706,10.5,10.509,1941,0
2008-04-08,10.699,10.706,10.633,10.633,1457,0
2008-04-09,10.624,10.633,10.624,10.633,365,0
2008-04-10,10.599,10.633,10.518,10.518,512,0
2008-04-11,10.633,10.822,10.633,10.822,244,0
2008-04-14,10.674,10.84,10.674,10.84,1136,0
2008-04-15,10.84,10.84,10.716,10.716,2911,0
2008-04-16,10.797,10.797,10.716,10.716,1819,0
2008-04-17,10.716,10.815,10.716,10.716,8134,0
2008-04-18,10.84,10.84,10.84,10.84,577,0
2008-04-23,10.014,10.84,9.89,10.13,8443,0
2008-04-24,9.89,9.89,9.4553,9.807,4176,0
2008-04-25,9.833,9.833,9.833,9.833,122,0
2008-04-29,9.857,10.543,9.857,10.014,1941,0
2008-04-30,9.701,10.13,9.3974,9.965,60716,0
2008-05-01,10.213,10.213,9.974,9.974,1121,0
2008-05-05,9.933,10.84,9.933,10.815,12754,0
2008-05-06,10.84,10.84,9.933,10.296,5340,0
2008-05-07,10.089,10.098,10.089,10.098,249,0
2008-05-08,10.098,10.139,9.974,9.974,7976,0
2008-05-09,9.974,9.974,9.974,9.974,5764,0
2008-05-14,9.89,9.89,9.89,9.89,122,0
2008-05-15,9.89,10.5,9.89,10.5,365,0
2008-05-16,10.296,10.312,10.187,10.187,13102,0
2008-05-19,10.023,10.023,9.983,9.983,607,0
2008-05-21,10.014,10.014,9.1003,9.4781,14091,0
2008-05-22,9.4202,9.4202,9.4202,9.4202,122,0
2008-05-27,9.4781,9.4781,9.4781,9.4781,244,0
2008-05-28,9.4364,9.569,9.2328,9.2328,10639,0
2008-05-30,9.4781,9.4781,9.4692,9.4692,1827,0
2008-06-02,9.4612,9.661,9.3472,9.3472,607,0
2008-06-03,9.4781,9.4781,9.0661,9.354,3942,0
2008-06-04,9.2813,9.354,8.2918,9.0661,14932,0
2008-06-05,9.3718,9.3718,9.0661,9.2474,50414,0
2008-06-06,9.1003,10.073,9.1003,9.4553,4003,0
2008-06-09,9.876,9.876,9.4781,9.4781,910,0
2008-06-11,9.4364,10.366,9.4364,9.644,3337,0
2008-06-12,9.635,9.635,9.626,9.635,851,0
2008-06-17,9.644,9.644,9.626,9.626,3640,0
2008-06-19,9.564,9.575,9.3886,9.4122,6308,0
2008-06-20,9.4364,9.487,9.1827,9.2154,17419,0
2008-06-23,9.2726,9.2726,9.1827,9.2726,3793,0
2008-06-24,9.1827,9.1827,8.9256,8.9256,33394,0
2008-06-25,9.0661,9.584,9.0661,9.4781,796,0
2008-06-26,8.8105,9.1319,8.2835,9.0661,43179,0
2008-06-27,9.1981,9.1981,9.0661,9.0661,1241,0
2008-06-30,9.1741,9.3472,8.6955,8.7623,7140,0
2008-07-01,9.2378,9.584,8.4564,8.8612,1850,0
2008-07-02,8.7864,8.7864,8.6637,8.6637,971,0
2008-07-03,8.3085,8.8779,8.1273,8.8779,859,0
2008-07-07,8.2506,8.5725,7.1874,8.5725,1831,0
2008-07-08,8.9768,8.9768,7.0061,8.5725,1697,0
2008-07-09,8.4483,8.4977,8.3826,8.3826,1941,0
2008-07-11,8.2425,8.2506,8.2425,8.2506,245074,0
2008-07-14,7.8466,8.1434,7.8302,8.1434,1348,0
2008-07-15,8.2258,8.2753,7.8302,8.2753,4723,0
2008-07-16,7.9952,7.9952,7.9952,7.9952,2064,0
2008-07-17,7.8714,7.9952,7.8714,7.9952,2169,0
2008-07-18,8.481,8.481,8.481,8.481,168,0
2008-07-21,7.9788,8.2425,7.9788,8.2425,2857,0
2008-07-22,8.0447,8.0447,8.0447,8.0447,244,0
2008-07-23,8.0447,8.2343,8.0363,8.2343,2472,0
2008-07-24,8.0612,8.2671,8.0529,8.2671,488,0
2008-07-25,8.2425,8.2425,8.0363,8.2258,4567,0
2008-07-29,8.1601,8.1601,8.0774,8.0774,2484,0
2008-07-31,8.0774,8.0774,8.0117,8.0117,1721,0
2008-08-01,8.2425,8.2425,8.2177,8.2177,2078,0
2008-08-04,8.0282,8.1516,8.0282,8.1516,1457,0
2008-08-05,8.0447,8.0447,8.0033,8.0282,607,0
2008-08-06,8.1187,8.1187,8.1104,8.1104,24994,0
2008-08-07,8.1187,8.1187,8.1187,8.1187,153,0
2008-08-08,8.0691,8.1187,8.0691,8.1187,16378,0
2008-08-11,8.2343,8.2343,8.1764,8.1764,2669,0
2008-08-12,8.2013,8.2425,8.2013,8.2177,1697,0
2008-08-13,8.2177,8.2343,8.1683,8.2343,1030,0
2008-08-14,8.1601,8.2258,8.1601,8.1845,3208,0
2008-08-15,8.1845,8.1845,7.8302,8.1187,11143,0
2008-08-18,8.2343,8.2425,8.2095,8.2095,1457,0
2008-08-19,8.4072,8.4072,8.4072,8.4072,1284,0
2008-08-20,8.4072,8.4072,8.4072,8.4072,3011,0
2008-08-21,8.1601,8.2177,8.1601,8.1601,3640,0
2008-08-25,8.1601,8.1601,8.1601,8.1601,4485,0
2008-08-27,8.2177,8.2177,8.2013,8.2013,1215,0
2008-08-28,8.2095,8.2177,8.1845,8.2177,851,0
2008-08-29,8.2177,8.2177,7.8302,7.8302,4645,0
2008-09-02,7.7066,7.7562,7.4183,7.7562,1941,0
2008-09-03,7.7478,7.7478,7.7066,7.7066,3231,0
2008-09-04,7.8302,7.8302,7.8302,7.8302,122,0
2008-09-05,7.8302,7.8302,7.7562,7.8302,8978,0
2008-09-08,7.8302,7.8881,7.8302,7.8302,544,0
2008-09-09,7.822,7.8714,7.822,7.855,4733,0
2008-09-10,8.1025,8.1025,7.8302,8.0363,31161,0
2008-09-11,7.5005,7.6654,7.5005,7.6654,365,0
2008-09-12,7.7313,7.7313,7.7313,7.7313,122,0
2008-09-17,7.484,7.7806,7.4183,7.583,6707,0
2008-09-18,7.4183,7.4264,7.4183,7.4183,5852,0
2008-09-19,7.822,8.2425,7.822,8.2425,2519,0
2008-09-22,8.0363,8.2343,8.0363,8.2343,1697,0
2008-09-23,7.9128,8.2258,7.5417,8.0774,8710,0
2008-09-24,7.8302,7.8302,7.8302,7.8302,1215,0
2008-09-25,8.0612,8.0612,7.7478,7.7478,7431,0
2008-09-26,7.6243,7.7066,7.6243,7.7066,43748,0
2008-09-29,8.0198,8.0198,7.2535,7.4183,10064,0
2008-09-30,8.0363,8.0363,8.0363,8.0363,139,0
2008-10-01,8.0774,8.0774,7.4264,7.5502,2720,0
2008-10-02,7.4348,7.5747,7.4348,7.5747,607,0
2008-10-06,7.6243,7.6985,7.4183,7.6243,5374,0
2008-10-08,7.1215,7.2535,7.1215,7.2535,2791,0
2008-10-09,6.9401,7.1707,6.8578,6.8578,4808,0
2008-10-10,6.8823,6.998,6.2809,6.7175,2122,0
2008-10-13,6.6351,6.6351,5.951,5.951,488,0
2008-10-14,6.6022,7.1215,6.528,7.0305,10521,0
2008-10-16,6.2231,6.5609,6.2231,6.4127,977,0
2008-10-17,7.1049,7.1462,6.866,7.1215,1819,0
2008-10-20,7.1299,7.1299,7.1299,7.1299,1215,0
2008-10-21,7.113,7.1215,7.113,7.1215,365,0
2008-10-22,7.1707,7.3769,6.7588,6.7588,4749,0
2008-10-27,7.1707,7.1957,7.1707,7.1874,1215,0
2008-10-28,7.1874,7.1874,7.1874,7.1874,122,0
2008-10-30,6.9566,6.9566,6.9566,6.9566,244,0
2008-10-31,7.179,7.2121,7.179,7.2121,1215,0
2008-11-03,7.2121,7.2121,7.2121,7.2121,30332,0
2008-11-04,7.4183,7.4183,7.4183,7.4183,143,0
2008-11-06,7.0885,7.2207,7.0885,7.2121,1578,0
2008-11-07,7.1627,7.2121,7.1627,7.2121,729,0
2008-11-10,7.5417,7.5417,7.0061,7.4183,521,0
2008-11-11,6.6847,7.0144,6.6517,7.0144,2989,0
2008-11-13,6.6517,7.2039,6.6434,7.2039,1457,0
2008-11-17,7.1049,7.1545,7.1049,7.1545,488,0
2008-11-20,6.0995,6.4127,6.0995,6.4127,1336,0
2008-11-21,6.998,6.998,6.998,6.998,122,0
2008-11-24,5.7943,6.5113,5.7943,6.5113,2874,0
2008-11-25,6.5857,6.594,6.5857,6.5857,5527,0
2008-11-26,6.6351,6.6351,6.388,6.594,10109,0
2008-12-01,6.594,6.594,6.594,6.594,729,0
2008-12-02,6.388,6.388,6.3795,6.388,607,0
2008-12-04,6.1902,6.899,5.8356,6.899,5939,0
2008-12-05,6.8412,6.8412,6.8412,6.8412,122,0
2008-12-08,6.2809,6.8578,6.2809,6.8578,844,0
2008-12-09,6.8578,6.8578,6.0748,6.0748,3337,0
2008-12-11,6.0004,6.0004,6.0004,6.0004,1981,0
2008-12-12,5.885,5.885,5.8522,5.8522,1092,0
2008-12-15,5.9674,5.9756,5.3575,5.7695,6644,0
2008-12-16,4.9289,5.7862,4.9289,5.7781,33200,0
2008-12-17,5.7615,5.7615,5.7615,5.7615,936,0
2008-12-18,6.1075,6.1075,6.1075,6.1075,607,0
2008-12-19,5.7943,5.7943,5.7943,5.7943,541,0
2008-12-22,6.1737,6.4537,6.1405,6.4455,3063,0
2008-12-23,6.4455,6.4455,6.4455,6.4455,1092,0
2008-12-26,7.1874,7.1874,6.1819,6.1819,544,0
2008-12-30,6.8162,6.8162,5.1516,5.745,24740,0
2008-12-31,6.1405,6.1405,5.7943,5.7943,6485,0
2009-01-02,7.3688,7.4183,6.3464,6.3464,6099,0
2009-01-05,6.0334,6.4621,5.9756,6.2723,3846,0
2009-01-06,6.2723,6.2723,6.1819,6.2231,1215,0
2009-01-07,6.0583,6.0583,5.9344,5.9344,16196,0
2009-01-08,5.7862,6.017,5.7862,6.017,11163,0
2009-01-09,6.3464,6.3464,5.5636,6.2562,5441,0
2009-01-12,5.5636,5.8522,5.4812,5.4812,9258,0
2009-01-13,5.5636,5.5636,5.5553,5.5553,4691,0
2009-01-14,5.4812,5.7284,5.4812,5.5966,2346,0
2009-01-15,5.8685,5.8931,5.4812,5.4812,5870,0
2009-01-16,5.4812,5.8191,5.3575,5.3657,9341,0
2009-01-20,5.4812,5.4812,5.3575,5.3575,3709,0
2009-01-21,5.341,5.341,4.69,4.7476,4826,0
2009-01-22,4.7476,4.7476,4.3272,4.7309,333138,0
2009-01-23,4.3682,4.3682,4.1211,4.3682,21997,0
2009-01-26,4.2532,4.286,4.1211,4.2039,20420,0
2009-01-27,4.2039,4.3682,4.2039,4.3682,18183,0
2009-01-28,4.3272,4.863,4.3272,4.7394,155213,0
2009-01-29,4.8218,4.9453,4.6569,4.9453,7776,0
2009-01-30,5.0196,5.3575,5.0196,5.0278,2465,0
2009-02-02,4.83,5.2752,4.344,5.1516,14168,0
2009-02-03,5.0196,5.407,5.0196,5.2752,8752,0
2009-02-04,5.4399,5.4399,4.9453,5.2339,6027,0
2009-02-05,4.9699,5.1516,4.5582,4.5582,35961,0
2009-02-06,4.9289,4.9453,4.9289,4.9453,773,0
2009-02-09,4.9453,4.9453,4.9453,4.9453,412,0
2009-02-10,5.0607,5.0691,4.9453,4.9539,4165,0
2009-02-11,4.7394,5.5636,4.7394,5.5636,4093,0
2009-02-12,5.4812,5.4812,4.9453,5.1516,3645,0
2009-02-13,5.1516,5.5387,4.9453,5.5387,9000,0
2009-02-17,5.1929,6.1982,5.1929,5.3986,34935,0
2009-02-18,5.3986,5.407,5.1516,5.3986,5811,0
2009-02-19,5.1764,5.1764,4.5004,4.5744,19315,0
2009-02-20,4.344,4.41,4.3272,4.3682,22306,0
2009-02-23,4.3272,4.6983,4.3025,4.6983,8931,0
2009-02-24,4.6983,4.6983,4.2366,4.2614,41347,0
2009-02-25,4.286,4.9453,4.286,4.5332,12315,0
2009-02-26,4.7394,4.7394,4.7309,4.7394,8611,0
2009-02-27,4.7394,4.7806,4.7394,4.7806,15453,0
2009-03-02,4.2614,4.2614,4.1211,4.1211,13193,0
2009-03-03,4.3107,4.4841,3.6266,4.0718,93677,0
2009-03-04,3.5031,3.8655,3.5031,3.7091,20400,0
2009-03-05,3.8741,3.907,3.2969,3.7091,52363,0
2009-03-06,4.0223,4.0223,4.0141,4.0223,1123,0
2009-03-09,3.8492,4.7065,3.8492,4.0388,12890,0
2009-03-10,4.2039,4.5663,4.2039,4.2451,876,0
2009-03-11,3.6266,4.0388,3.6266,4.0388,5144,0
2009-03-12,4.2451,4.5167,4.08,4.4508,6812,0
2009-03-13,5.4565,5.4565,4.7394,4.7394,5059,0
2009-03-16,4.2614,4.8795,4.2039,4.8547,1565,0
2009-03-17,4.5417,4.5417,3.8573,4.1294,2241,0
2009-03-18,4.1623,4.2119,3.9728,3.9728,1785,0
2009-03-19,4.4757,4.5332,3.742,4.2119,5018,0
2009-03-20,4.3025,4.3025,4.3025,4.3025,2209,0
2009-03-23,4.6489,4.6489,4.418,4.4508,4122,0
2009-03-24,4.4508,4.7394,4.4508,4.5744,27159,0
2009-03-25,4.5744,4.7394,4.5087,4.5087,4489,0
2009-03-26,4.5417,4.5417,4.3682,4.5332,2590,0
2009-03-27,4.5332,4.5332,4.146,4.146,1437,0
2009-03-30,3.9317,4.0469,3.841,4.0388,2307,0
2009-03-31,4.344,4.4508,4.344,4.4508,1706,0
2009-04-01,4.5332,4.5332,4.1623,4.1623,3400,0
2009-04-02,4.4508,4.4508,4.3682,4.3932,6974,0
2009-04-03,4.4014,4.4014,4.4014,4.4014,1215,0
2009-04-07,4.41,4.5248,4.41,4.5248,2556,0
2009-04-08,4.5332,4.5332,4.146,4.2532,1717,0
2009-04-09,4.3272,4.3354,4.3272,4.3354,422,0
2009-04-13,4.4508,4.4508,4.344,4.41,7492,0
2009-04-14,4.3682,4.3682,4.2119,4.2119,1386,0
2009-04-15,4.3932,4.3932,4.3932,4.3932,142,0
2009-04-16,4.4508,4.4508,4.0388,4.1211,12347,0
2009-04-17,4.2532,4.3272,4.1708,4.2451,971,0
2009-04-20,4.1623,4.1623,3.9728,4.1623,15660,0
2009-04-21,4.1211,4.1294,4.0305,4.1211,7277,0
2009-04-22,4.1954,4.286,4.1211,4.2451,4694,0
2009-04-23,4.3767,4.3851,4.2039,4.2039,3070,0
2009-04-24,4.41,4.41,4.1211,4.1211,1513,0
2009-04-27,4.2039,4.2039,4.1211,4.1211,2612,0
2009-04-28,4.1211,4.1211,3.9894,3.9894,729,0
2009-04-29,4.0388,4.2039,4.0388,4.1873,10333,0
2009-05-01,4.1294,4.1708,4.1211,4.1211,5896,0
2009-05-04,4.2039,4.2039,4.08,4.1211,8957,0
2009-05-05,4.08,4.4426,4.08,4.1708,6992,0
2009-05-06,4.286,4.3272,4.286,4.286,73963,0
2009-05-07,4.418,4.418,4.4014,4.418,908,0
2009-05-08,4.41,4.5332,4.41,4.4508,40216,0
2009-05-11,4.4921,4.5332,4.4921,4.5248,30107,0
2009-05-12,4.5582,4.5582,4.4426,4.4757,2860,0
2009-05-13,4.5582,4.5582,4.5582,4.5582,365,0
2009-05-14,4.5744,4.5744,4.41,4.41,2425,0
2009-05-15,4.5004,4.5004,4.4921,4.4921,2548,0
2009-05-18,4.5744,4.6405,4.3932,4.4014,11794,0
2009-05-19,4.7065,4.8218,4.6983,4.7725,2723,0
2009-05-20,4.9699,4.9867,4.8466,4.9867,1215,0
2009-05-21,4.9867,4.9867,4.9867,4.9867,488,0
2009-05-22,5.0691,5.0691,4.5582,4.5827,5257,0
2009-05-26,4.8053,4.8383,4.5417,4.8383,3967,0
2009-05-27,4.9453,4.9699,4.8878,4.8878,2648,0
2009-05-28,4.9039,4.9039,4.5332,4.5332,3909,0
2009-05-29,4.8959,4.9039,4.6569,4.8959,3277,0
2009-06-01,4.863,4.9453,4.616,4.8136,7490,0
2009-06-02,4.8218,4.8383,4.5332,4.5498,7686,0
2009-06-03,4.6569,4.7476,4.6569,4.7476,3821,0
2009-06-04,5.1433,5.1433,4.8053,4.9619,3513,0
2009-06-08,4.9453,5.1516,4.9453,5.1516,1371,0
2009-06-09,4.9539,5.4812,4.764,5.4812,2233,0
2009-06-10,5.1599,5.506,5.1599,5.506,3438,0
2009-06-11,5.4812,5.4812,5.2423,5.3575,1595,0
2009-06-12,5.4727,5.4727,5.4727,5.4727,122,0
2009-06-15,5.4812,5.4812,4.764,5.2998,365,0
2009-06-16,5.4812,5.9263,5.0278,5.3575,2636,0
2009-06-17,5.6873,5.6873,5.1185,5.4482,2234,0
2009-06-22,5.1267,5.3245,5.1267,5.3245,395,0
2009-06-23,5.1267,5.2917,4.9453,5.2917,1358,0
2009-06-24,4.9619,4.9619,4.9619,4.9619,123,0
2009-06-25,5.2752,5.3164,5.1516,5.3164,3590,0
2009-06-26,5.2917,5.3575,4.9453,5.3575,5225,0
2009-06-29,5.1516,5.1516,5.1516,5.1516,122,0
2009-06-30,5.4647,5.6791,5.1599,5.2176,2881,0
2009-07-01,5.5141,5.5141,5.2423,5.3575,11859,0
2009-07-02,5.1599,5.1599,5.1599,5.1599,365,0
2009-07-06,5.3575,5.3575,5.1843,5.1843,488,0
2009-07-07,5.1929,5.1929,5.1516,5.1764,1602,0
2009-07-08,5.5307,5.5307,5.0278,5.0278,607,0
2009-07-10,5.1516,5.2009,4.9209,5.0278,7644,0
2009-07-13,4.9619,4.9619,4.9453,4.9453,771,0
2009-07-14,5.2092,5.2092,5.1929,5.1929,1281,0
2009-07-16,5.1103,5.1103,5.0856,5.0856,365,0
2009-07-17,4.9619,5.0361,4.9453,5.0361,1092,0
2009-07-20,5.102,5.1516,4.9453,5.1516,8843,0
2009-07-21,4.9289,4.9289,4.8959,4.8959,1188,0
2009-07-22,5.0278,5.0278,4.8878,4.8878,2124,0
2009-07-23,5.102,5.102,4.9453,4.9453,488,0
2009-07-24,4.9453,4.9453,4.863,4.9453,7768,0
2009-07-27,4.764,4.764,4.764,4.764,365,0
2009-07-28,4.863,4.863,4.863,4.863,158,0
2009-07-29,4.9453,4.9453,4.9289,4.9453,6556,0
2009-07-30,4.863,5.0774,4.863,4.9453,3430,0
2009-07-31,4.9289,5.1516,4.863,5.0691,12187,0
2009-08-03,4.8712,5.0278,4.863,4.863,9090,0
2009-08-04,4.9453,4.9453,4.863,4.863,2307,0
2009-08-05,4.9039,4.9619,4.8712,4.9619,1838,0
2009-08-06,4.9371,5.0278,4.863,5.0278,14396,0
2009-08-07,4.9453,5.1929,4.9453,5.1185,20465,0
2009-08-10,5.1764,5.3986,5.1764,5.3986,9179,0
2009-08-11,6.1653,6.1653,5.4812,5.5473,6808,0
2009-08-12,5.5636,5.5883,5.4812,5.5225,7256,0
2009-08-13,5.5225,5.5225,5.4399,5.4482,1760,0
2009-08-14,5.3657,5.6706,5.3575,5.6464,1785,0
2009-08-17,5.5719,5.5719,5.3164,5.3328,2791,0
2009-08-18,5.3825,5.5387,5.3575,5.3575,1578,0
2009-08-19,5.3657,5.3986,5.3575,5.3986,12847,0
2009-08-20,5.3986,5.7038,5.3986,5.6293,13442,0
2009-08-21,5.407,5.5966,5.3164,5.3986,4988,0
2009-08-24,5.3986,5.5387,5.3986,5.5225,2214,0
2009-08-25,5.5225,5.5387,5.5225,5.5225,1092,0
2009-08-26,5.9015,5.9015,5.9015,5.9015,122,0
2009-08-27,5.5636,5.7365,5.5636,5.6464,7768,0
2009-08-28,5.6049,5.7615,5.6049,5.745,9751,0
2009-08-31,6.1737,6.1737,5.5636,5.5636,6371,0
2009-09-01,5.6873,5.6873,5.6873,5.6873,630,0
2009-09-02,6.1569,6.1569,5.7695,5.8768,3963,0
2009-09-03,5.8109,6.1819,5.7615,5.7615,8347,0
2009-09-04,5.8109,5.8685,5.8109,5.8685,636,0
2009-09-08,6.1737,6.1737,5.8522,5.8931,4738,0
2009-09-10,5.6706,6.0995,5.6706,5.7781,3114,0
2009-09-11,5.5802,5.5802,5.3328,5.5719,9149,0
2009-09-14,5.5802,5.5802,5.5802,5.5802,122,0
2009-09-15,5.5802,5.5802,5.5802,5.5802,1092,0
2009-09-16,5.6214,6.0829,5.6214,5.6873,3504,0
2009-09-17,6.05,6.05,5.6873,5.7781,5711,0
2009-09-18,5.6873,5.6873,5.6214,5.6293,7341,0
2009-09-21,5.6214,5.7695,5.6214,5.7695,1178,0
2009-09-22,5.7695,5.7695,5.7695,5.7695,244,0
2009-09-23,5.7695,5.7695,5.6873,5.6873,2140,0
2009-09-24,5.6214,5.7695,5.3575,5.4399,13637,0
2009-09-25,5.7365,5.7365,5.4399,5.4399,5348,0
2009-09-28,5.4399,5.6464,5.4399,5.6464,6308,0
2009-09-30,5.7203,5.7203,5.4896,5.4896,2664,0
2009-10-01,5.6624,5.6624,5.4565,5.4565,1841,0
2009-10-02,5.3575,5.5387,5.3575,5.5387,3348,0
2009-10-05,5.4812,5.4812,5.4235,5.4235,1636,0
2009-10-06,5.4318,5.4318,5.4318,5.4318,2669,0
2009-10-07,5.4318,5.6624,5.4318,5.6624,6385,0
2009-10-08,5.7038,5.7038,5.7038,5.7038,1629,0
2009-10-09,5.5225,5.7038,5.4565,5.5141,3993,0
2009-10-12,5.7038,5.7038,5.4647,5.6049,4288,0
2009-10-13,5.6049,5.6049,5.4399,5.5141,3337,0
2009-10-14,5.6214,5.6214,5.6214,5.6214,179,0
2009-10-16,5.6791,5.6873,5.5225,5.5225,3642,0
2009-10-19,5.5636,5.5802,5.4399,5.4399,3414,0
2009-10-20,5.4399,5.4399,5.4399,5.4399,607,0
2009-10-21,5.4399,5.4647,5.4318,5.4647,5269,0
2009-10-22,5.407,5.407,5.3082,5.3986,13160,0
2009-10-23,5.3164,5.3164,5.3164,5.3164,488,0
2009-10-26,5.3986,5.3986,5.2835,5.2835,4247,0
2009-10-27,5.2092,5.2998,5.1929,5.2092,11767,0
2009-10-28,5.1682,5.1764,5.1103,5.1103,4424,0
2009-10-29,5.1103,5.2339,5.1103,5.2339,3396,0
2009-10-30,5.2339,5.2339,5.1682,5.1764,6384,0
2009-11-02,5.1764,5.1764,5.1516,5.1516,2064,0
2009-11-03,5.1516,5.1516,4.9699,5.0691,15650,0
2009-11-04,4.9867,5.0691,4.9867,4.9867,35929,0
2009-11-05,4.9948,4.9948,4.9453,4.9539,5460,0
2009-11-06,5.0856,5.0856,5.0856,5.0856,607,0
2009-11-09,4.9539,5.0856,3.2969,3.2969,10563,0
2009-11-10,4.7971,5.1843,4.7476,4.7887,21966,0
2009-11-11,4.7806,4.9539,4.7806,4.8878,22592,0
2009-11-12,4.8878,5.341,4.863,4.863,15920,0
2009-11-13,4.7806,4.9453,4.7806,4.9453,6431,0
2009-11-16,5.0937,5.1433,4.9453,5.0691,29330,0
2009-11-17,5.1433,5.2339,4.9539,5.1516,12323,0
2009-11-18,5.0115,5.1764,4.9453,5.1185,14174,0
2009-11-19,5.1599,5.1599,5.0691,5.1103,14633,0
2009-11-20,5.135,5.1516,4.9619,4.9619,1266,0
2009-11-23,5.0444,5.1682,4.9948,5.1103,7407,0
2009-11-24,5.1267,5.1433,5.0278,5.0278,2469,0
2009-11-25,5.0937,5.1433,5.0278,5.1185,1143,0
2009-11-27,5.1516,5.1516,5.0278,5.0278,916,0
2009-11-30,5.1433,5.1433,5.0278,5.0278,9529,0
2009-12-01,4.9867,5.1103,4.9867,5.0691,19045,0
2009-12-02,5.0691,5.1103,5.0278,5.1103,15724,0
2009-12-03,5.1103,5.1103,5.0278,5.0278,3063,0
2009-12-04,5.0278,5.5719,5.0278,5.2258,28301,0
2009-12-07,5.2669,5.2669,5.1929,5.2669,2064,0
2009-12-08,5.2586,5.5636,5.2586,5.5636,22951,0
2009-12-09,5.2998,5.4154,5.1267,5.1267,13303,0
2009-12-10,5.1929,5.3575,5.0691,5.0691,16697,0
2009-12-11,5.0361,5.1516,4.9126,5.0278,12853,0
2009-12-14,5.0361,5.2835,4.9785,4.9785,4389,0
2009-12-15,5.1103,5.2586,5.1103,5.2423,5100,0
2009-12-16,5.1185,5.1516,5.1185,5.1516,1543,0
2009-12-17,5.0361,5.1516,4.9289,5.0278,12409,0
2009-12-18,4.9289,5.4235,4.9126,5.0444,9192,0
2009-12-21,5.1516,5.3657,5.1516,5.3657,17534,0
2009-12-22,5.4235,5.5141,5.2752,5.3245,14380,0
2009-12-23,5.2835,5.5553,5.2835,5.3575,8411,0
2009-12-24,5.5553,5.6706,5.3575,5.3575,2413,0
2009-12-28,5.3657,5.6542,5.1103,5.3164,18384,0
2009-12-29,5.2752,5.4482,5.2752,5.3986,8373,0
2009-12-30,5.5141,5.5225,5.3164,5.4812,3833,0
2009-12-31,5.5225,5.5225,5.3164,5.5225,14989,0
2010-01-04,5.5225,5.5225,5.3245,5.4154,3489,0
2010-01-05,5.4154,5.6214,5.2092,5.2092,8850,0
2010-01-06,5.6706,5.6706,5.3575,5.4399,1673,0
2010-01-07,5.5141,5.6706,5.4318,5.6706,6289,0
2010-01-08,5.4565,5.5387,5.4565,5.5225,12947,0
2010-01-11,5.5307,5.6293,5.5307,5.5636,4806,0
2010-01-12,5.6706,5.885,5.5636,5.6542,8915,0
2010-01-13,5.7943,5.8109,5.7943,5.8109,1795,0
2010-01-14,5.8356,5.9756,5.8191,5.9756,11521,0
2010-01-15,5.984,5.984,5.9756,5.9756,1457,0
2010-01-19,5.9923,6.1489,5.9923,6.0416,5048,0
2010-01-20,6.1653,6.3138,6.1653,6.2065,14178,0
2010-01-21,6.388,6.388,5.984,6.0583,7776,0
2010-01-22,5.9344,6.1489,5.7695,6.0829,11846,0
2010-01-25,5.8604,5.8604,5.7781,5.8604,4974,0
2010-01-26,5.9344,6.1569,5.9344,6.0251,6984,0
2010-01-27,6.0583,6.0583,5.9674,6.017,4466,0
2010-01-28,6.0583,6.1819,6.0334,6.1819,1309,0
2010-01-29,6.0665,6.1819,6.0665,6.1405,1666,0
2010-02-01,6.1819,6.1819,6.1489,6.1489,4377,0
2010-02-02,6.0251,6.0995,5.9756,6.0995,4974,0
2010-02-04,6.1405,6.2231,6.1405,6.2231,6061,0
2010-02-05,6.1819,6.1819,6.1819,6.1819,1578,0
2010-02-08,6.0251,6.0251,6.0251,6.0251,327,0
2010-02-09,6.1075,6.1075,6.1075,6.1075,953,0
2010-02-10,6.0995,6.0995,6.0995,6.0995,1819,0
2010-02-11,6.1819,6.1819,6.1569,6.1569,1430,0
2010-02-12,6.1737,6.1982,6.1569,6.1902,4811,0
2010-02-16,6.2231,6.2723,6.2231,6.2723,11524,0
2010-02-17,6.3053,6.7837,6.3053,6.6763,14661,0
2010-02-18,6.5771,6.5771,6.4455,6.5198,7803,0
2010-02-19,6.4455,6.5609,6.4455,6.5113,10677,0
2010-02-22,6.5113,6.5113,6.4537,6.4537,7475,0
2010-02-23,6.4704,6.4704,6.4704,6.4704,4712,0
2010-02-24,6.4621,6.4868,6.1819,6.2065,6670,0
2010-02-25,6.1819,6.2149,6.1075,6.1982,31514,0
2010-02-26,6.4537,6.4537,6.0995,6.0995,6723,0
2010-03-01,6.0911,6.1569,6.0829,6.0829,8674,0
2010-03-02,6.4455,6.4537,6.2149,6.2562,2255,0
2010-03-03,6.2065,6.2809,6.1737,6.2643,19487,0
2010-03-04,6.2723,6.2809,6.0665,6.0829,8928,0
2010-03-05,6.1161,6.4455,6.1161,6.1405,3894,0
2010-03-08,6.3053,6.594,6.3053,6.5528,25691,0
2010-03-09,6.5528,6.5528,6.5031,6.5031,1819,0
2010-03-10,6.5031,6.5857,6.4373,6.5113,4313,0
2010-03-11,6.4951,6.5857,6.4868,6.5857,8014,0
2010-03-12,6.594,6.874,6.594,6.7588,15422,0
2010-03-15,6.7175,6.8412,6.7175,6.7837,11082,0
2010-03-16,7.0225,7.0225,6.8823,6.907,8925,0
2010-03-17,6.866,7.3356,6.6847,7.3356,14806,0
2010-03-18,7.4098,7.4098,7.1299,7.3851,10530,0
2010-03-19,7.2121,7.4183,7.2121,7.4183,4298,0
2010-03-22,7.3769,7.4098,6.907,6.9236,21203,0
2010-03-23,6.9317,7.0305,6.9317,7.0305,12103,0
2010-03-24,7.0967,7.2946,7.0061,7.2946,2666,0
2010-03-25,7.1545,7.3851,6.9729,7.3851,10315,0
2010-03-26,7.2696,7.2696,7.113,7.2696,2615,0
2010-03-29,7.3688,7.4183,7.3194,7.4098,4265,0
2010-03-30,7.3935,7.3935,7.0061,7.0225,9677,0
2010-03-31,7.3109,7.3109,7.0305,7.1049,6411,0
2010-04-01,7.2366,7.2366,6.8495,6.8495,29249,0
2010-04-05,6.7175,6.8082,6.7175,6.8,1215,0
2010-04-06,6.8247,6.833,6.8082,6.8082,395,0
2010-04-07,6.7588,7.0144,6.7588,6.7588,6491,0
2010-04-08,6.866,6.9401,6.7752,6.874,15273,0
2010-04-09,7.0061,7.3606,7.0061,7.3606,6894,0
2010-04-12,7.3935,7.3935,7.0305,7.1299,8619,0
2010-04-13,7.138,7.1957,7.0061,7.0144,9398,0
2010-04-14,7.0389,7.2039,7.0389,7.1299,3596,0
2010-04-15,7.1299,7.3688,7.1299,7.3356,9372,0
2010-04-16,7.4016,7.6325,7.4016,7.5914,12111,0
2010-04-19,7.5914,8.0282,7.5914,8.0117,17343,0
2010-04-20,8.0117,8.3085,8.0117,8.1516,27941,0
2010-04-21,8.1516,8.3085,8.0774,8.0858,12771,0
2010-04-22,8.0774,8.4072,8.0774,8.4072,12281,0
2010-04-23,8.2835,8.3249,8.1516,8.2425,5327,0
2010-04-26,8.1845,8.3168,7.8963,8.2095,13574,0
2010-04-27,8.2343,8.3001,8.0033,8.3001,9423,0
2010-04-28,8.2013,8.2013,7.8302,8.1929,2418,0
2010-04-29,8.2013,8.2013,7.7974,7.8714,5519,0
2010-04-30,7.8634,8.4483,7.6654,7.9128,31991,0
2010-05-03,7.9538,8.2095,7.9128,7.9128,8548,0
2010-05-04,7.822,7.822,7.4593,7.583,9108,0
2010-05-05,7.5089,7.5584,7.1299,7.3026,25600,0
2010-05-06,7.3688,8.0774,7.2946,7.2946,17715,0
2010-05-07,7.4183,7.4264,7.2696,7.2696,1236,0
2010-05-10,7.4758,7.4758,7.1215,7.1707,22568,0
2010-05-11,7.1707,7.2448,7.1707,7.2448,851,0
2010-05-12,7.2616,7.7478,7.2535,7.3606,2884,0
2010-05-13,7.344,7.4677,7.2121,7.2366,3497,0
2010-05-14,7.4348,7.4677,7.179,7.179,4739,0
2010-05-17,7.4677,7.4677,7.2535,7.2535,3695,0
2010-05-18,7.4758,7.4758,7.2535,7.2535,15077,0
2010-05-20,7.2121,7.2121,7.0473,7.0885,9931,0
2010-05-21,7.0473,7.2535,6.7341,7.2535,19840,0
2010-05-24,7.0967,7.3935,7.0389,7.1707,3006,0
2010-05-25,6.8578,7.2207,6.8578,6.8907,6014,0
2010-05-26,6.907,7.0061,6.907,6.9154,1627,0
2010-05-27,6.9483,7.0061,6.833,6.8412,1578,0
2010-05-28,6.998,7.2448,6.9317,6.9729,7523,0
2010-06-01,6.9566,7.2207,6.9236,7.0473,3152,0
2010-06-02,7.0473,7.3109,7.0473,7.2121,20838,0
2010-06-03,7.3606,7.4183,7.344,7.4183,2227,0
2010-06-04,7.2039,7.4098,7.138,7.3026,2791,0
2010-06-07,7.3769,7.3769,7.0473,7.0885,4770,0
2010-06-08,7.0885,7.2782,7.0473,7.0473,6308,0
2010-06-09,7.0802,7.2039,7.0305,7.0473,3881,0
2010-06-10,7.0305,7.2616,7.0305,7.2616,4488,0
2010-06-11,7.0473,7.0473,7.0473,7.0473,3640,0
2010-06-14,7.0061,7.0305,6.8412,6.9236,16438,0
2010-06-15,6.8823,6.8823,6.8823,6.8823,365,0
2010-06-16,6.998,7.0061,6.7588,6.7588,4328,0
2010-06-17,6.8,6.833,6.8,6.833,3405,0
2010-06-18,6.8247,6.998,6.8247,6.9566,2618,0
2010-06-21,6.8247,6.9236,6.8082,6.8082,5654,0
2010-06-22,6.8412,6.8495,6.3221,6.4621,30225,0
2010-06-23,6.5113,6.7669,6.4704,6.5692,12695,0
2010-06-24,6.5692,6.8,6.5528,6.6187,4512,0
2010-06-25,6.594,6.9154,6.594,6.6434,5519,0
2010-06-28,6.6022,6.8412,6.5857,6.6022,10131,0
2010-06-29,6.5528,6.594,6.429,6.594,3882,0
2010-06-30,6.7423,6.7423,6.4785,6.4951,3986,0
2010-07-01,6.668,6.668,6.4704,6.5528,4325,0
2010-07-02,6.5113,6.5528,6.4208,6.5113,10504,0
2010-07-06,6.5113,6.5528,6.4704,6.5528,8954,0
2010-07-07,6.4868,6.528,6.4868,6.528,5946,0
2010-07-08,6.5528,6.5857,6.5113,6.5113,51073,0
2010-07-09,6.5113,6.5857,6.4704,6.4785,13601,0
2010-07-12,6.5692,6.594,6.429,6.429,4264,0
2010-07-13,6.5609,6.6022,6.5198,6.6022,5734,0
2010-07-14,6.7588,6.8823,6.6517,6.6763,4967,0
2010-07-15,6.5857,6.5857,6.5528,6.5528,6671,0
2010-07-16,6.5528,6.5528,6.4127,6.4127,17482,0
2010-07-19,6.5857,6.5857,6.4127,6.4208,1896,0
2010-07-22,6.5528,6.5528,6.3549,6.3549,6236,0
2010-07-23,6.4373,6.4373,6.0416,6.0995,40800,0
2010-07-26,6.0665,6.2314,6.0665,6.0995,1202,0
2010-07-27,6.4537,6.5528,6.1323,6.1569,6661,0
2010-07-28,6.2809,6.3464,6.2809,6.3464,1099,0
2010-07-29,6.6434,6.6434,6.4127,6.4127,1336,0
2010-07-30,6.388,6.388,5.1764,5.2504,48990,0
2010-08-02,5.2752,5.5802,4.7394,5.3575,56730,0
2010-08-03,5.3575,6.0995,5.3575,5.8931,18183,0
2010-08-04,6.017,6.1737,5.8273,6.0583,10115,0
2010-08-05,6.1902,6.388,5.9756,6.2065,14167,0
2010-08-06,5.8931,6.7175,5.7695,6.3053,13690,0
2010-08-09,6.3464,6.429,6.3464,6.3961,6929,0
2010-08-10,6.5031,6.5031,6.429,6.429,1092,0
2010-08-11,6.2231,6.2231,5.8356,5.9263,14118,0
2010-08-12,6.3053,6.3053,5.9015,5.9182,5064,0
2010-08-13,5.9427,6.1489,5.9344,5.984,4971,0
2010-08-16,5.9015,6.0665,5.5307,5.984,1861,0
2010-08-17,5.9427,6.1489,5.9427,6.1489,4360,0
2010-08-18,6.0583,6.0583,5.9756,5.9756,10116,0
2010-08-19,6.0251,6.0251,6.0251,6.0251,122,0
2010-08-20,5.9015,5.9344,5.7695,5.7695,12172,0
2010-08-23,5.7695,5.7781,5.2752,5.2752,28947,0
2010-08-24,5.1929,5.3825,5.1103,5.2258,48587,0
2010-08-25,5.5387,5.5387,4.9453,4.9867,21141,0
2010-08-26,5.0115,5.3494,5.0115,5.2009,1657,0
2010-08-27,5.3575,5.3657,5.2586,5.2586,4274,0
2010-08-30,5.2586,5.7038,5.2586,5.5636,3787,0
2010-08-31,5.7695,5.7695,5.5636,5.5636,9818,0
2010-09-01,5.407,5.5387,5.2586,5.2917,6019,0
2010-09-02,5.2423,5.3494,5.1929,5.2752,3863,0
2010-09-03,5.2917,5.341,5.2752,5.341,1697,0
2010-09-07,5.3494,5.3494,5.1929,5.1929,1037,0
2010-09-08,5.3575,5.3575,5.2092,5.2504,1194,0
2010-09-09,5.2504,5.3986,5.2504,5.2669,4720,0
2010-09-10,5.3905,5.3986,5.3825,5.3825,6430,0
2010-09-13,5.4154,5.4399,5.3825,5.4399,1289,0
2010-09-14,5.3245,5.4482,5.2752,5.4318,8209,0
2010-09-15,5.2752,5.2998,5.2752,5.2752,1574,0
2010-09-16,5.4318,5.4318,5.2752,5.2752,1413,0
2010-09-17,5.2835,5.4896,5.2835,5.4896,3833,0
2010-09-20,5.3245,5.3245,4.9539,5.0115,23872,0
2010-09-21,5.0029,5.2176,5.0029,5.0691,2874,0
2010-09-22,5.1103,5.2258,4.9453,5.0691,3518,0
2010-09-23,5.2835,5.341,5.2752,5.2835,2064,0
2010-09-24,5.1267,5.1267,5.0937,5.0937,1315,0
2010-09-27,5.102,5.2092,5.0691,5.0856,11402,0
2010-09-28,5.0937,5.0937,5.0691,5.0691,910,0
2010-09-29,5.0691,5.0691,4.9867,5.0444,29040,0
2010-09-30,5.0278,5.0691,5.0278,5.0691,613,0
2010-10-01,5.1516,5.1599,5.1516,5.1599,1331,0
2010-10-04,5.0525,5.0937,5.0525,5.0937,1657,0
2010-10-05,5.1516,5.1599,5.0278,5.102,8822,0
2010-10-06,5.0937,5.1516,5.0937,5.1516,3590,0
2010-10-07,5.0937,5.0937,5.0937,5.0937,754,0
2010-10-08,5.1103,5.1103,5.1103,5.1103,729,0
2010-10-11,5.1103,5.2752,5.0444,5.2504,3511,0
2010-10-12,5.2752,5.341,5.2752,5.341,729,0
2010-10-13,5.4812,5.4812,5.3986,5.3986,3153,0
2010-10-14,5.407,5.407,5.3164,5.3164,2041,0
2010-10-15,5.3164,5.3164,5.2998,5.2998,1311,0
2010-10-18,5.2998,5.2998,5.0444,5.1185,7071,0
2010-10-19,5.5141,5.5141,5.1185,5.3575,2717,0
2010-10-20,5.3245,5.3575,5.3245,5.3328,1593,0
2010-10-21,5.341,5.341,5.3164,5.3164,607,0
2010-10-22,5.1185,5.135,5.0691,5.1103,3623,0
2010-10-25,5.2504,5.2504,5.1103,5.1267,6396,0
2010-10-26,5.1103,5.1929,5.0937,5.1929,9806,0
2010-10-27,5.1929,5.1929,5.1516,5.1516,6331,0
2010-10-28,5.1599,5.4154,5.1516,5.1929,13863,0
2010-10-29,5.2176,5.2176,5.2092,5.2092,1223,0
2010-11-01,5.2339,5.2423,5.2339,5.2339,877,0
2010-11-02,5.5141,5.5141,5.2176,5.3575,5154,0
2010-11-03,5.4565,5.5225,5.3575,5.3575,9580,0
2010-11-04,5.3986,5.5636,5.3986,5.3986,7643,0
2010-11-05,5.4812,5.5636,5.3575,5.4399,3373,0
2010-11-08,5.3575,5.4235,5.3245,5.4235,4825,0
2010-11-09,5.7123,5.7123,5.407,5.407,3224,0
2010-11-10,5.3986,5.5636,5.3986,5.4727,4024,0
2010-11-11,5.4812,5.4978,5.4812,5.4978,365,0
2010-11-12,5.7284,5.7284,5.3245,5.3575,9283,0
2010-11-15,5.3575,5.3575,5.1599,5.1682,8008,0
2010-11-16,5.1599,5.2258,5.1516,5.1516,3544,0
2010-11-17,5.2339,5.2339,5.1929,5.2339,6031,0
2010-11-18,5.2339,5.2752,5.1929,5.2752,4152,0
2010-11-19,5.1929,5.1929,5.1929,5.1929,122,0
2010-11-22,5.1929,5.1929,5.1516,5.1516,7535,0
2010-11-23,5.2339,5.2339,5.1516,5.1516,6918,0
2010-11-24,5.1929,5.1929,5.1929,5.1929,1066,0
2010-11-26,5.1599,5.1599,5.1599,5.1599,1777,0
2010-11-29,5.1516,5.1516,5.0278,5.0691,14492,0
2010-11-30,5.0691,5.1103,5.0691,5.0691,4494,0
2010-12-01,5.0691,5.1516,5.0691,5.0691,10561,0
2010-12-02,5.1103,5.1103,5.0691,5.0691,5953,0
2010-12-03,5.613,5.613,5.4235,5.4235,1652,0
2010-12-06,5.4399,5.4399,5.135,5.1682,10156,0
2010-12-07,5.1682,5.1682,5.0691,5.1103,12147,0
2010-12-08,5.1103,5.1516,5.0691,5.1516,11844,0
2010-12-09,5.1516,5.1843,5.0774,5.0774,4725,0
2010-12-10,5.0774,5.0937,5.0691,5.0691,9552,0
2010-12-13,5.0937,5.1516,5.0937,5.1185,26011,0
2010-12-14,5.1516,5.2669,5.1516,5.1516,12656,0
2010-12-15,5.1516,5.1516,5.0856,5.102,2931,0
2010-12-16,5.1433,5.1516,5.0691,5.1103,27863,0
2010-12-17,5.0856,5.3494,5.0691,5.3494,15025,0
2010-12-20,5.3575,5.3986,5.0691,5.0856,21686,0
2010-12-21,5.1103,5.2423,5.0937,5.0937,8817,0
2010-12-22,5.0856,5.1516,5.0856,5.1516,15821,0
2010-12-23,5.3575,5.3575,5.0856,5.0856,15049,0
2010-12-27,5.0856,5.1929,5.0856,5.1516,9222,0
2010-12-28,5.1103,5.1599,5.1103,5.1599,6413,0
2010-12-29,5.1764,5.2092,5.1185,5.2092,4041,0
2010-12-30,5.2092,5.2339,5.2092,5.2176,7513,0
2010-12-31,5.2752,5.2752,5.2669,5.2752,2209,0
2011-01-03,5.2752,5.4318,5.2752,5.3164,5116,0
2011-01-04,5.2176,5.2835,5.2092,5.2339,3746,0
2011-01-05,5.2504,5.4399,5.2504,5.2504,6130,0
2011-01-06,5.2669,5.2669,5.2669,5.2669,285,0
2011-01-07,5.4235,5.4647,5.3494,5.4565,11701,0
2011-01-10,5.506,5.506,5.4399,5.4978,5035,0
2011-01-11,5.4482,5.4482,5.2752,5.4399,10314,0
2011-01-12,5.3825,5.4812,5.3825,5.4399,1726,0
2011-01-13,5.4154,5.4154,5.3164,5.3986,3740,0
2011-01-14,5.3164,5.3575,5.3164,5.3245,2790,0
2011-01-18,5.5225,5.5636,5.3575,5.4399,3981,0
2011-01-19,5.4399,5.4399,5.3494,5.3494,9398,0
2011-01-20,5.3905,5.5225,5.3575,5.3575,11545,0
2011-01-21,5.3905,5.3986,5.3164,5.3164,5896,0
2011-01-24,5.341,5.4235,5.3164,5.4154,3761,0
2011-01-25,5.3575,5.3986,5.2504,5.3986,2343,0
2011-01-26,5.3741,5.3986,5.3741,5.3986,607,0
2011-01-27,5.341,5.5225,5.341,5.3986,2313,0
2011-01-28,5.3986,5.3986,5.3986,5.3986,3152,0
2011-01-31,5.4318,5.4318,5.2092,5.2504,12767,0
2011-02-01,5.2339,5.2669,5.0691,5.1929,23715,0
2011-02-02,5.1843,5.3494,5.1843,5.2339,8340,0
2011-02-03,5.3164,5.3986,5.3164,5.3575,9630,0
2011-02-04,5.3905,5.3905,5.2752,5.2998,12029,0
2011-02-07,5.4399,5.4399,5.2752,5.4235,4014,0
2011-02-08,5.4399,5.4399,5.3575,5.3905,6009,0
2011-02-09,5.3905,5.5225,5.3905,5.5141,2374,0
2011-02-10,5.5225,5.5225,5.5225,5.5225,1963,0
2011-02-11,5.4896,5.6049,5.4812,5.5636,11515,0
2011-02-14,5.5636,5.5636,5.3082,5.4154,24024,0
2011-02-15,5.4399,5.4812,5.3082,5.4812,4414,0
2011-02-16,5.6049,5.613,5.3905,5.613,8578,0
2011-02-18,5.4565,5.7284,5.4565,5.7284,8219,0
2011-02-22,5.7284,5.7284,5.5225,5.6464,1457,0
2011-02-23,5.5307,5.6464,5.5225,5.5636,2596,0
2011-02-24,5.5802,5.5802,5.5636,5.5719,9003,0
2011-02-25,5.6464,5.6464,5.4482,5.4896,14183,0
2011-02-28,5.5307,5.5966,5.4812,5.5883,8427,0
2011-03-01,5.6049,5.7284,5.6049,5.7203,12097,0
2011-03-02,5.6542,5.6791,5.5387,5.6791,3518,0
2011-03-03,5.6542,6.1819,5.6542,6.1819,11995,0
2011-03-04,6.2231,6.3464,5.9756,6.3304,7700,0
2011-03-07,6.4045,6.5444,6.2393,6.388,5892,0
2011-03-08,6.5857,6.594,6.3961,6.594,1029,0
2011-03-09,6.4373,6.5771,6.3549,6.4045,3990,0
2011-03-10,6.4373,6.4373,6.1819,6.2149,8073,0
2011-03-11,6.2643,6.2643,6.1819,6.2149,11520,0
2011-03-14,6.2231,6.2231,6.0334,6.0829,6547,0
2011-03-15,5.8685,6.0251,5.5719,5.9756,21097,0
2011-03-16,5.8768,5.9756,5.4896,5.7284,5064,0
2011-03-17,5.8931,5.951,5.7781,5.9015,4205,0
2011-03-18,5.9674,6.0583,5.8109,5.8273,8650,0
2011-03-21,6.0416,6.0416,5.8109,5.8522,7835,0
2011-03-22,5.9015,6.0583,5.8109,5.8522,10909,0
2011-03-23,5.8522,5.951,5.8522,5.8685,10635,0
2011-03-24,5.8768,5.9923,5.8109,5.8931,7937,0
2011-03-25,5.8109,5.8931,5.8025,5.8025,8459,0
2011-03-28,5.8685,5.9098,5.8356,5.8685,767,0
2011-03-29,5.8273,5.8604,5.8109,5.8522,8677,0
2011-03-30,5.8685,5.9098,5.7695,5.8109,12092,0
2011-03-31,5.8522,5.9344,5.8522,5.8522,6918,0
2011-04-01,5.8522,5.8768,5.8191,5.8273,8493,0
2011-04-04,5.8604,5.885,5.8191,5.8768,6034,0
2011-04-06,5.9756,5.9756,5.885,5.9756,1062,0
2011-04-07,5.8356,5.9182,5.8356,5.885,2343,0
2011-04-08,5.9592,5.9756,5.9592,5.9592,1507,0
2011-04-11,5.9756,5.9756,5.9674,5.9674,3276,0
2011-04-12,5.9756,6.0251,5.951,6.0251,6342,0
2011-04-13,6.0583,6.0583,6.0004,6.0583,5946,0
2011-04-14,6.0583,6.0583,6.0251,6.05,365,0
2011-04-15,6.05,6.0583,6.0334,6.0583,3518,0
2011-04-18,5.8356,5.8931,5.8025,5.8025,19236,0
2011-04-19,5.8356,6.0995,5.8356,5.9344,8674,0
2011-04-20,5.9344,5.9344,5.8356,5.8439,15137,0
2011-04-21,5.8439,5.9756,5.613,5.8522,29946,0
2011-04-25,5.9098,6.0911,5.8522,5.9427,5342,0
2011-04-26,6.017,6.0251,5.9015,5.9015,731,0
2011-04-27,5.9923,5.9923,5.8522,5.9263,2454,0
2011-04-28,5.9756,6.0004,5.9015,6.0004,4003,0
2011-04-29,5.9923,6.017,5.9592,6.017,6897,0
2011-05-02,6.0004,6.017,5.9098,5.9756,18547,0
2011-05-03,5.9756,5.9756,5.9427,5.9427,7400,0
2011-05-04,5.8604,5.8685,5.8522,5.8685,3152,0
2011-05-06,5.8931,5.8931,5.6049,5.8109,10957,0
2011-05-09,5.7615,5.8109,5.6873,5.7123,12909,0
2011-05-10,5.7532,5.8439,5.6624,5.8109,11340,0
2011-05-11,5.8109,5.8522,5.8025,5.8522,13354,0
2011-05-12,5.8604,5.8931,5.8604,5.8604,1163,0
2011-05-13,5.8025,5.9015,5.8025,5.8109,7161,0
2011-05-16,5.8356,6.1819,5.8109,6.0995,134425,0
2011-05-17,6.0748,6.1819,6.0748,6.1819,1457,0
2011-05-18,6.1405,6.1819,6.1405,6.1819,1447,0
2011-05-19,6.0085,6.2149,6.0085,6.2149,7091,0
2011-05-20,6.2149,6.2149,6.0911,6.0911,5351,0
2011-05-23,6.0251,6.1405,5.9756,5.9756,9947,0
2011-05-24,5.9263,5.9923,5.9015,5.9756,3446,0
2011-05-25,5.8604,6.0085,5.8522,6.0085,7351,0
2011-05-26,5.9756,6.0085,5.8685,5.9674,19289,0
2011-05-27,6.0665,6.0665,5.9427,6.0004,3402,0
2011-05-31,5.9182,6.0583,5.8931,5.9182,15410,0
2011-06-01,5.9182,5.9592,5.9182,5.9182,9222,0
2011-06-02,5.9015,6.0334,5.8931,5.8931,6474,0
2011-06-03,5.8931,5.9923,5.8931,5.9344,13631,0
2011-06-06,5.8931,5.9756,5.8931,5.9756,2007,0
2011-06-07,5.9182,5.984,5.9182,5.9592,1215,0
2011-06-08,5.9344,6.0334,5.9344,5.9923,5823,0
2011-06-09,6.017,6.1819,5.9592,6.1819,8013,0
2011-06-10,6.1489,6.1819,5.951,6.0004,9872,0
2011-06-13,6.0583,6.0583,5.9674,5.984,2798,0
2011-06-14,5.984,6.017,5.9344,5.9344,4836,0
2011-06-15,5.9756,5.9756,5.9182,5.9182,20068,0
2011-06-16,5.9015,5.951,5.9015,5.951,1372,0
2011-06-17,5.9674,6.0995,5.951,6.0995,4135,0
2011-06-20,6.0004,6.05,5.9015,5.9344,28161,0
2011-06-21,5.9427,6.1323,5.9182,5.9182,6801,0
2011-06-22,5.9182,5.951,5.9182,5.951,1093,0
2011-06-23,5.951,6.1242,5.951,6.1075,3152,0
2011-06-24,6.0995,6.1819,5.9592,6.1819,1966,0
2011-06-27,6.1161,6.1161,6.0085,6.0085,1882,0
2011-06-28,5.9674,6.0911,5.9674,5.9674,607,0
2011-06-29,6.0829,6.0829,5.9674,5.9923,1130,0
2011-06-30,5.984,5.984,5.9015,5.9015,13471,0
2011-07-01,5.9015,5.9344,5.9015,5.9344,8344,0
2011-07-05,5.9344,5.9923,5.9344,5.9427,12498,0
2011-07-06,5.951,5.9923,5.951,5.9923,992,0
2011-07-07,5.9674,5.984,5.9427,5.9427,3440,0
2011-07-08,6.0004,6.0004,5.9344,5.9344,13593,0
2011-07-11,5.9344,5.9344,5.9182,5.9344,15403,0
2011-07-12,5.8931,5.9592,5.8931,5.9015,7717,0
2011-07-13,5.8931,6.0085,5.8931,5.8931,5853,0
2011-07-14,5.9923,6.5771,5.9923,6.0748,11009,0
2011-07-15,6.0748,6.0748,6.0004,6.017,1974,0
2011-07-18,5.9923,6.0085,5.984,5.984,2603,0
2011-07-19,5.984,6.0995,5.9427,6.017,22951,0
2011-07-20,5.9674,6.0416,5.9182,6.0085,13653,0
2011-07-21,5.951,6.017,5.9344,5.9344,20551,0
2011-07-22,5.9592,5.9674,5.9344,5.9344,6551,0
2011-07-25,5.8191,6.1323,5.8191,6.0416,1506,0
2011-07-26,5.8931,6.0583,5.8931,5.9674,3329,0
2011-07-27,5.9182,6.0004,5.9182,5.984,607,0
2011-07-28,5.9756,5.984,5.9098,5.9756,13587,0
2011-07-29,5.9344,5.9756,5.9098,5.9592,14050,0
2011-08-01,5.9592,5.9674,5.9015,5.9015,3881,0
2011-08-02,5.9015,5.9344,5.9015,5.9344,12620,0
2011-08-03,5.8685,6.0085,5.8109,5.8522,21189,0
2011-08-04,5.8522,5.9344,5.8109,5.8109,15453,0
2011-08-05,5.7781,5.7943,5.4399,5.5883,32863,0
2011-08-08,5.4399,5.4896,4.6732,4.6732,20626,0
2011-08-09,4.8795,4.9126,4.5417,4.9126,48290,0
2011-08-10,4.83,5.1433,4.83,5.1433,1819,0
2011-08-11,5.1929,5.6873,5.1929,5.6873,16227,0
2011-08-12,5.6214,5.6464,5.3986,5.3986,4738,0
2011-08-15,5.407,5.407,5.2258,5.3245,937,0
2011-08-16,5.5636,5.5636,5.3575,5.3575,3103,0
2011-08-17,5.3328,5.3575,5.3328,5.3575,1362,0
2011-08-18,5.3575,5.3575,4.7476,4.7476,6918,0
2011-08-19,5.0525,5.2504,4.9453,5.0196,8342,0
2011-08-22,5.1516,5.1843,4.8218,4.9699,4334,0
2011-08-23,4.9867,5.135,4.9699,4.9785,2051,0
2011-08-24,4.8466,4.9453,4.8218,4.9289,11149,0
2011-08-25,4.764,4.9453,4.764,4.9453,1002,0
2011-08-26,4.9699,4.9699,4.9371,4.9453,571,0
2011-08-30,5.0196,5.0196,4.9867,4.9867,3387,0
2011-08-31,4.9867,4.9867,4.9867,4.9867,1819,0
2011-09-01,4.9289,4.9785,4.9289,4.9289,1257,0
2011-09-02,4.9453,4.9619,4.9453,4.9619,1530,0
2011-09-06,4.9619,4.9619,4.7887,4.9209,21428,0
2011-09-08,4.8959,4.8959,4.6075,4.6075,1173,0
2011-09-09,4.7806,4.7806,4.6569,4.6732,2775,0
2011-09-12,4.7971,4.7971,4.6817,4.7806,1113,0
2011-09-13,4.6075,4.8795,4.6075,4.8795,866,0
2011-09-14,4.7476,4.8795,4.7476,4.7476,2077,0
2011-09-16,4.5744,4.7806,4.5744,4.7476,3024,0
2011-09-19,4.6489,4.7725,4.6489,4.7309,488,0
2011-09-20,4.7476,4.7476,4.616,4.6241,3150,0
2011-09-21,4.6241,4.6321,4.616,4.616,3568,0
2011-09-22,4.7806,4.7806,4.113,4.3191,17836,0
2011-09-23,4.6241,4.6241,4.1708,4.1708,729,0
2011-09-26,4.1294,4.418,4.08,4.08,10416,0
2011-09-27,4.286,4.3025,4.0223,4.1378,5069,0
2011-09-28,4.146,4.286,4.1211,4.2039,4755,0
2011-09-29,4.2283,4.2451,4.0141,4.1788,8973,0
2011-09-30,4.0469,4.286,4.0388,4.0963,1382,0
2011-10-03,4.0469,4.0469,3.9563,3.9811,4374,0
2011-10-04,3.9317,3.9974,3.8326,3.8822,3937,0
2011-10-05,3.9728,3.9728,3.8492,3.8741,2548,0
2011-10-06,3.9481,4.0223,3.9481,3.9728,6348,0
2011-10-07,3.8326,3.9151,3.8326,3.8326,2769,0
2011-10-10,4.113,4.113,3.8326,3.9894,8146,0
2011-10-11,4.0058,4.0058,3.8741,4.0058,4180,0
2011-10-12,4.0058,4.0058,3.9234,3.9644,4151,0
2011-10-13,3.9563,3.9728,3.9563,3.9563,4611,0
2011-10-14,3.94,3.94,3.7503,3.841,12740,0
2011-10-17,3.7752,3.8741,3.7503,3.7503,3325,0
2011-10-18,3.7752,3.7915,3.676,3.742,19168,0
2011-10-19,3.8741,3.8741,3.668,3.7091,14728,0
2011-10-20,3.7091,3.7915,3.7091,3.7915,13219,0
2011-10-24,3.7666,3.9151,3.7666,3.7998,971,0
2011-10-27,3.94,3.9563,3.94,3.9481,4489,0
2011-10-28,3.9563,3.9563,3.9563,3.9563,971,0
2011-10-31,3.8985,3.9563,3.8985,3.9563,3276,0
2011-11-01,3.9151,3.9563,3.9151,3.9563,2862,0
2011-11-02,3.8985,4.113,3.8985,4.0388,10018,0
2011-11-03,3.9644,4.113,3.9644,4.113,2186,0
2011-11-04,4.113,4.3272,4.113,4.3272,9895,0
2011-11-07,4.3025,4.3025,4.113,4.278,6169,0
2011-11-08,4.2039,4.278,4.2039,4.278,842,0
2011-11-09,4.2199,4.2199,4.08,4.08,1940,0
2011-11-10,4.1954,4.2039,4.1708,4.2039,4801,0
2011-11-11,4.08,4.278,4.0634,4.1211,1268,0
2011-11-14,4.113,4.1211,4.0388,4.0388,1336,0
2011-11-15,4.0388,4.0388,3.8162,3.8741,10085,0
2011-11-16,3.7666,3.8741,3.7666,3.7832,1783,0
2011-11-17,3.7915,3.9151,3.7752,3.8243,2917,0
2011-11-18,3.7583,3.7583,3.7503,3.7503,2425,0
2011-11-21,3.9151,3.9151,3.7503,3.8326,2542,0
2011-11-22,3.8741,3.8741,3.7172,3.7339,3322,0
2011-11-23,3.602,3.7091,3.5855,3.5855,24622,0
2011-11-25,3.5855,3.5855,3.5855,3.5855,2548,0
2011-11-28,3.7009,3.7009,3.4702,3.5855,10315,0
2011-11-29,3.5113,3.5938,3.3712,3.5031,17846,0
2011-11-30,3.4784,3.9151,3.0908,3.9151,9404,0
2011-12-01,3.8573,3.8573,3.7915,3.7915,1457,0
2011-12-02,3.9151,3.9151,3.8822,3.8822,1052,0
2011-12-05,3.9151,4.113,3.8741,4.113,12649,0
2011-12-06,3.9811,4.08,3.9811,4.0718,4470,0
2011-12-07,4.113,4.113,4.0223,4.113,3276,0
2011-12-08,4.113,4.113,4.0388,4.0388,11712,0
2011-12-09,4.0718,4.113,4.0388,4.0388,2596,0
2011-12-12,3.9974,4.1211,3.7998,3.7998,3629,0
2011-12-13,3.94,4.08,3.907,3.9317,11815,0
2011-12-14,3.8741,3.9894,3.8741,3.9151,607,0
2011-12-15,3.9563,3.9563,3.7998,3.8985,16184,0
2011-12-16,3.94,3.94,3.8903,3.8903,1356,0
2011-12-19,3.8903,3.9644,3.8903,3.9644,1636,0
2011-12-20,3.8903,3.9811,3.7503,3.8741,7874,0
2011-12-21,3.8741,3.9317,3.7583,3.9151,14572,0
2011-12-22,3.907,3.9151,3.907,3.907,744,0
2011-12-23,3.8903,3.8903,3.7752,3.8326,16831,0
2011-12-27,3.7339,3.808,3.5689,3.5689,18650,0
2011-12-28,3.7503,3.8326,3.5855,3.5855,11708,0
2011-12-29,3.5443,3.6927,3.5443,3.5855,14566,0
2011-12-30,3.6101,3.7091,3.5855,3.6266,21956,0
2012-01-03,3.7258,3.8162,3.7258,3.8162,2899,0
2012-01-04,3.8162,3.8326,3.7915,3.7915,3152,0
2012-01-05,3.7832,3.7832,3.643,3.6842,607,0
2012-01-06,3.7666,3.8326,3.7009,3.8243,5950,0
2012-01-09,3.7832,3.907,3.7832,3.907,3567,0
2012-01-10,3.907,3.9481,3.8573,3.9481,6586,0
2012-01-11,4.1047,4.1047,3.9234,4.1047,2777,0
2012-01-12,3.9644,4.0963,3.8326,4.0634,12547,0
2012-01-13,3.9974,4.0469,3.9974,4.0058,879,0
2012-01-17,4.08,4.2366,4.0058,4.2283,6328,0
2012-01-18,4.2119,4.2451,4.2039,4.2451,1578,0
2012-01-19,4.3272,4.4426,4.3272,4.4426,5946,0
2012-01-20,4.5004,4.5004,4.3682,4.41,3922,0
2012-01-23,4.344,4.41,4.3272,4.41,7360,0
2012-01-24,4.3272,4.41,4.3272,4.41,1673,0
2012-01-25,4.3932,4.5167,4.3932,4.5167,3351,0
2012-01-26,4.41,4.5248,4.41,4.4508,3404,0
2012-01-27,4.5332,4.5332,4.5248,4.5332,5703,0
2012-01-30,4.5004,4.5498,4.4508,4.4673,5301,0
2012-01-31,4.4921,4.7806,4.4921,4.7806,9757,0
2012-02-01,4.6321,4.6983,4.5332,4.69,4390,0
2012-02-02,4.7806,4.8712,4.6983,4.8712,4499,0
2012-02-03,4.9453,5.2339,4.7887,4.7887,17096,0
2012-02-06,4.9039,5.2092,4.69,5.0691,4305,0
2012-02-07,5.0444,5.2339,5.0444,5.2339,6530,0
2012-02-08,4.5744,5.2176,4.5744,5.0774,6245,0
2012-02-10,4.9619,5.0607,4.8712,4.8712,5398,0
2012-02-13,4.9453,4.9453,4.9453,4.9453,665,0
2012-02-14,4.6489,4.9867,4.6075,4.8959,6598,0
2012-02-15,4.9039,5.0278,4.8218,5.0278,5324,0
2012-02-16,4.9619,5.1103,4.6405,5.0196,10102,0
2012-02-17,5.0444,5.0444,4.7806,4.9785,9079,0
2012-02-21,5.2258,5.2258,4.863,5.0856,5946,0
2012-02-22,5.1267,5.2258,5.0278,5.0525,1985,0
2012-02-23,5.0361,5.2258,5.0278,5.0278,2435,0
2012-02-24,5.1433,5.1843,4.8712,4.9867,10414,0
2012-02-27,4.9539,5.1103,4.9539,5.1103,851,0
2012-02-28,5.102,5.1103,5.0278,5.0774,9160,0
2012-02-29,5.0607,5.102,5.0278,5.0278,2066,0
2012-03-01,5.1103,5.2258,5.0691,5.1516,1833,0
2012-03-02,5.2258,5.6791,5.1843,5.3164,10645,0
2012-03-05,5.2586,5.6464,5.0361,5.2339,10708,0
2012-03-06,5.5719,5.5966,5.3328,5.4647,20495,0
2012-03-07,5.4896,5.6954,5.3575,5.6954,21893,0
2012-03-08,5.6464,5.8931,5.5225,5.8931,20074,0
2012-03-09,5.8931,6.0583,5.8931,6.017,14121,0
2012-03-12,6.017,6.017,5.9182,5.9263,6712,0
2012-03-13,5.8604,6.017,5.6542,5.9592,37654,0
2012-03-14,5.984,6.0665,5.9344,6.0583,14680,0
2012-03-15,6.0748,6.5031,5.8931,6.3053,3943,0
2012-03-16,6.3138,6.429,6.1819,6.3549,9244,0
2012-03-19,6.3053,6.3053,5.6293,5.9756,11742,0
2012-03-20,5.9756,6.1819,5.9756,6.1489,6794,0
2012-03-21,6.1489,6.1819,6.0085,6.1569,2548,0
2012-03-22,6.1161,6.1819,6.0829,6.1819,2445,0
2012-03-23,6.1819,6.1982,6.0829,6.1982,7482,0
2012-03-26,6.2393,6.2809,6.1405,6.1405,2392,0
2012-03-27,6.1819,6.388,6.1819,6.3713,9053,0
2012-03-28,6.3713,6.3713,6.3713,6.3713,122,0
2012-03-29,6.2643,6.4208,6.1405,6.4208,2425,0
2012-03-30,6.289,6.3872,6.1819,6.3845,1878,0
2012-04-02,6.3549,6.3795,6.3304,6.3795,1466,0
2012-04-03,6.3053,6.3795,6.3053,6.3464,10991,0
2012-04-04,6.388,6.388,6.388,6.388,122,0
2012-04-05,6.2643,6.388,6.1819,6.388,6278,0
2012-04-09,6.2972,6.388,6.2972,6.388,244,0
2012-04-10,6.388,6.388,6.1737,6.1737,10737,0
2012-04-11,6.3795,6.3795,6.1405,6.1405,249,0
2012-04-12,6.1819,6.3221,6.1819,6.3221,6984,0
2012-04-13,6.3304,6.3713,6.1405,6.3713,7423,0
2012-04-16,6.3304,6.3385,6.1161,6.1161,12115,0
2012-04-17,6.1161,6.388,6.1161,6.3304,9995,0
2012-04-18,6.388,6.4208,6.2643,6.4208,8952,0
2012-04-19,6.429,6.6928,6.4127,6.6928,16420,0
2012-04-20,6.668,6.6928,6.1982,6.5198,1416,0
2012-04-23,6.429,6.6928,6.429,6.627,1636,0
2012-04-24,6.594,6.594,6.4785,6.594,645,0
2012-04-25,6.594,6.594,6.2723,6.5609,3168,0
2012-04-26,6.3304,6.5113,6.3304,6.5113,365,0
2012-04-27,6.4868,6.5113,6.1075,6.4704,2244,0
2012-04-30,6.4127,6.5728,6.4127,6.4785,1099,0
2012-05-01,6.4621,6.998,6.2231,6.8,87187,0
2012-05-02,6.7175,6.8,6.6928,6.8,12490,0
2012-05-03,6.8,6.8,6.3961,6.4208,7400,0
2012-05-04,6.429,6.668,6.1653,6.4785,5516,0
2012-05-07,6.4951,6.7175,6.363,6.6351,11731,0
2012-05-08,6.5771,6.7175,6.3138,6.6351,2931,0
2012-05-09,6.5444,6.594,6.5444,6.594,496,0
2012-05-10,6.594,6.594,6.2231,6.2972,18587,0
2012-05-11,6.2477,6.5528,6.2477,6.4951,2486,0
2012-05-15,6.3304,6.5528,6.3304,6.4621,851,0
2012-05-18,6.2562,6.388,6.0829,6.388,4679,0
2012-05-21,6.3713,6.388,6.3713,6.3795,1578,0
2012-05-22,6.363,6.363,5.7365,6.0665,19504,0
2012-05-23,5.951,6.1737,5.7695,5.7695,18392,0
2012-05-24,5.7695,5.9263,5.6873,5.9263,19303,0
2012-05-25,5.8931,6.0911,5.7695,6.0665,1537,0
2012-05-29,6.2231,6.2562,6.017,6.017,764,0
2012-05-30,5.9674,6.1569,5.8109,5.8109,851,0
2012-05-31,5.8273,6.0879,5.6464,5.9923,13781,0
2012-06-01,5.7781,6.0085,5.6214,5.9756,5240,0
2012-06-04,5.9756,6.017,5.9098,6.017,9924,0
2012-06-05,5.984,6.0911,5.6954,6.0829,6650,0
2012-06-06,6.1405,6.1819,5.7781,6.1569,4750,0
2012-06-07,6.0911,6.0911,5.9756,6.0583,4661,0
2012-06-08,6.05,6.05,5.7943,5.8931,1747,0
2012-06-11,6.1075,6.1075,5.9592,5.9756,11646,0
2012-06-12,6.0829,6.0829,6.0829,6.0829,244,0
2012-06-13,6.0334,6.0829,5.8604,5.8604,1018,0
2012-06-14,5.7695,6.0829,5.6049,5.9344,1485,0
2012-06-15,6.0416,6.0416,5.6214,6.0251,5973,0
2012-06-18,6.0085,6.1242,6.0085,6.1242,1390,0
2012-06-19,6.017,6.017,5.7943,5.8768,2926,0
2012-06-20,5.9427,6.017,5.9427,6.017,244,0
2012-06-21,6.0085,6.0085,6.0085,6.0085,244,0
2012-06-22,5.9344,5.9344,5.9344,5.9344,122,0
2012-06-25,5.6464,5.9344,5.5636,5.9182,6556,0
2012-06-26,5.6378,5.885,5.6378,5.885,856,0
2012-06-27,5.7695,5.885,5.7203,5.885,1660,0
2012-06-28,5.8439,5.9263,5.8439,5.9263,365,0
2012-06-29,5.9592,6.182,5.9592,6.0583,17961,0
2012-07-02,6.0748,6.2809,5.5719,6.0004,12096,0
2012-07-03,6.1653,6.4208,6.1405,6.4208,9152,0
2012-07-05,6.528,6.528,5.9757,6.3053,2425,0
2012-07-06,6.0829,6.3464,6.0004,6.2562,3051,0
2012-07-09,6.2149,6.4373,6.1075,6.3464,12547,0
2012-07-10,6.3464,6.3795,5.984,6.2314,1941,0
2012-07-11,6.2477,6.4704,6.0251,6.3464,1971,0
2012-07-12,6.1819,6.4704,6.1819,6.4704,729,0
2012-07-13,6.2723,6.3464,6.1531,6.3464,1336,0
2012-07-16,6.1323,6.2972,6.1323,6.2972,488,0
2012-07-17,6.3464,6.4185,5.8191,6.1902,10585,0
2012-07-18,6.1323,6.1323,5.9923,5.9923,542,0
2012-07-19,5.9923,6.1405,5.9923,6.0085,4050,0
2012-07-20,6.1242,6.1242,6.0583,6.1073,488,0
2012-07-23,6.05,6.0995,5.8522,6.017,646,0
2012-07-24,5.9756,6.4127,5.9756,6.2065,27301,0
2012-07-25,6.1982,6.429,6.1982,6.429,9983,0
2012-07-26,6.429,6.429,6.3464,6.429,4083,0
2012-07-27,6.3464,6.429,6.3464,6.429,5946,0
2012-07-30,6.429,6.594,6.388,6.594,6935,0
2012-07-31,6.4373,6.594,6.4373,6.594,6671,0
2012-08-01,6.5771,6.8,6.5113,6.6103,11882,0
2012-08-02,6.627,6.8162,6.5568,6.8,9265,0
2012-08-03,6.8,6.8511,6.627,6.8511,5216,0
2012-08-06,6.9236,7.3356,6.9236,7.2978,12620,0
2012-08-07,7.3356,7.6654,7.2121,7.2696,23522,0
2012-08-08,7.2288,7.4183,7.2039,7.3109,12331,0
2012-08-09,7.4182,7.4182,6.9566,7.3851,5542,0
2012-08-10,7.3523,7.3934,7.3275,7.3356,3882,0
2012-08-13,7.0305,7.3194,7.0061,7.3194,4231,0
2012-08-14,7.3759,7.3759,7.3759,7.3759,122,0
2012-08-15,7.1957,7.2121,7.1957,7.2121,728,0
2012-08-16,7.3596,7.3596,7.0473,7.0473,2186,0
2012-08-17,7.2039,7.3356,7.1049,7.3026,4424,0
2012-08-20,7.2207,7.3356,7.179,7.2946,1286,0
2012-08-21,7.3356,7.3356,7.3109,7.3109,2425,0
2012-08-22,7.0555,7.344,7.0555,7.2946,5538,0
2012-08-23,7.3109,7.3356,7.0968,7.1049,5473,0
2012-08-24,7.2121,7.3356,7.179,7.3356,2425,0
2012-08-27,7.2039,7.3851,7.2039,7.2955,13172,0
2012-08-28,7.3109,7.4593,7.1584,7.4583,66851,0
2012-08-29,7.5809,7.583,7.2616,7.5746,25308,0
2012-08-30,7.5335,7.5825,7.4183,7.4999,1457,0
2012-08-31,7.5829,7.5829,7.4429,7.4429,7768,0
2012-09-04,7.4348,7.4593,7.4098,7.4593,11061,0
2012-09-05,7.4183,7.5335,7.4183,7.4183,4870,0
2012-09-06,7.5417,7.5583,7.4264,7.5583,11756,0
2012-09-07,7.4183,7.5005,7.4016,7.5005,1697,0
2012-09-10,7.4593,7.5005,7.4429,7.4925,7620,0
2012-09-11,7.4348,7.5005,7.4264,7.451,12762,0
2012-09-12,7.484,7.583,7.4593,7.583,13102,0
2012-09-13,7.5089,7.583,7.5005,7.583,1786,0
2012-09-14,7.5664,7.9128,7.4167,7.8963,26984,0
2012-09-17,8.0363,8.0363,7.6325,7.8302,9099,0
2012-09-18,7.7806,7.8986,7.7806,7.8302,6052,0
2012-09-19,7.8302,7.8302,7.7146,7.7974,13313,0
2012-09-20,7.7892,7.8302,7.7892,7.8302,13293,0
2012-09-21,7.922,7.9303,7.8135,7.9053,8074,0
2012-09-24,7.9303,7.938,7.8051,7.8887,9163,0
2012-09-25,7.9053,7.9053,7.63,7.63,19982,0
2012-09-26,7.7218,7.9047,7.5549,7.5635,9580,0
2012-09-27,7.6383,7.7133,7.5883,7.622,4799,0
2012-09-28,7.7051,7.7133,7.63,7.63,14082,0
2012-10-01,7.7132,7.9052,7.7132,7.8875,20292,0
2012-10-02,7.8802,7.9052,7.6731,7.872,2856,0
2012-10-03,7.7886,7.9053,7.7258,7.8302,7671,0
2012-10-04,7.7886,7.8969,7.7554,7.8969,10899,0
2012-10-05,7.7969,7.7969,7.6803,7.7133,6199,0
2012-10-08,7.7554,7.7554,7.6383,7.7132,3416,0
2012-10-09,7.6383,7.7554,7.3132,7.58,12610,0
2012-10-10,7.5386,7.897,7.3718,7.897,8064,0
2012-10-11,7.6383,7.7051,7.4298,7.5549,11719,0
2012-10-12,7.7051,7.7051,7.4967,7.6053,6003,0
2012-10-15,7.6469,7.6469,7.5219,7.6469,7787,0
2012-10-16,7.6469,7.6469,7.547,7.6469,59573,0
2012-10-17,7.53,7.8887,7.5219,7.8302,71966,0
2012-10-18,7.697,7.8386,7.6137,7.8386,1319,0
2012-10-19,7.7218,7.8387,7.7218,7.7547,4799,0
2012-10-22,7.7969,8.047,7.6927,7.7218,22851,0
2012-10-23,7.7218,7.872,7.7133,7.8135,16195,0
2012-10-24,7.8051,7.8886,7.7554,7.8462,33345,0
2012-10-25,7.8051,7.9634,7.7969,7.8302,3471,0
2012-10-26,7.7969,8.0045,7.7218,8.0045,53567,0
2012-10-31,7.9803,8.047,7.9219,7.9803,6857,0
2012-11-01,8.047,8.0722,7.922,7.972,18711,0
2012-11-02,7.9635,7.9803,7.822,7.9552,7557,0
2012-11-05,7.9803,7.9803,7.7677,7.8387,9366,0
2012-11-06,7.7637,7.9634,7.7637,7.922,9138,0
2012-11-07,7.8468,7.922,7.8468,7.9219,2519,0
2012-11-08,7.8553,7.922,7.7218,7.7719,9437,0
2012-11-09,7.8387,7.8387,7.7133,7.7133,5881,0
2012-11-12,7.7719,7.8887,7.7133,7.8784,6292,0
2012-11-13,7.7719,7.7886,7.6803,7.6803,2076,0
2012-11-14,7.6717,7.8302,7.6717,7.7554,48298,0
2012-11-15,7.7554,7.8302,7.5734,7.7969,11932,0
2012-11-16,7.822,7.822,7.6469,7.7969,6235,0
2012-11-19,7.7969,7.9302,7.5883,7.8638,23190,0
2012-11-20,7.9053,8.3389,7.9053,8.2472,28319,0
2012-11-21,8.1723,8.2472,7.9972,8.2388,32939,0
2012-11-23,8.1554,8.1723,8.0053,8.1723,6297,0
2012-11-26,8.2222,8.3141,8.0388,8.1554,19308,0
2012-11-27,8.2222,8.3141,8.1303,8.2556,5047,0
2012-11-28,8.2556,8.5389,8.2556,8.522,37091,0
2012-11-29,8.4224,8.4723,8.4224,8.4723,8689,0
2012-11-30,8.4556,8.5389,8.3389,8.4848,9190,0
2012-12-03,8.6728,8.8731,8.414,8.8731,6738,0
2012-12-04,8.839,9.621,8.7347,9.3238,40393,0
2012-12-05,9.1548,9.1731,8.814,8.9387,18013,0
2012-12-06,9.1731,9.1731,8.839,9.0909,3937,0
2012-12-07,9.0475,9.0909,8.8567,8.9387,19055,0
2012-12-10,8.8048,9.4989,8.7742,9.4989,33899,0
2012-12-11,9.2552,9.566,9.1462,9.1462,32345,0
2012-12-12,9.2388,9.68,9.2388,9.594,14997,0
2012-12-13,9.4751,9.65,9.4172,9.568,22695,0
2012-12-14,9.603,9.603,9.1309,9.2484,23259,0
2012-12-17,9.1157,9.266,9.0201,9.1061,16545,0
2012-12-18,9.2484,9.266,9.1395,9.2251,4168,0
2012-12-19,9.1981,9.2251,9.1395,9.1827,4808,0
2012-12-20,9.2388,9.262,9.178,9.2378,7509,0
2012-12-21,9.1462,9.2251,9.1395,9.2251,11619,0
2012-12-24,9.1827,9.2164,9.1395,9.2164,7041,0
2012-12-26,9.2251,9.484,9.2251,9.4172,7662,0
2012-12-27,9.1157,9.357,9.0059,9.0718,6517,0
2012-12-28,8.9452,9.594,8.8354,9.1395,25058,0
2012-12-31,9.1645,9.425,8.8799,9.1233,18819,0
2013-01-02,9.2164,9.3003,8.7347,9.1981,31239,0
2013-01-03,9.501,9.501,8.971,9.3846,8347,0
2013-01-04,9.3169,9.3169,9.0135,9.1645,14779,0
2013-01-07,9.2746,9.603,9.0985,9.266,7561,0
2013-01-08,9.2832,9.679,9.1395,9.2068,9993,0
2013-01-09,9.2068,9.3836,9.1827,9.264,10350,0
2013-01-10,9.266,9.526,9.0634,9.256,6890,0
2013-01-11,9.1827,9.1981,9.1462,9.1462,3203,0
2013-01-14,9.1233,9.3071,9.0994,9.1157,2644,0
2013-01-15,9.0985,9.3071,9.0985,9.0985,4456,0
2013-01-16,9.0985,9.1157,8.8872,8.9881,7726,0
2013-01-17,9.1827,9.1827,8.9804,8.9881,24925,0
2013-01-18,8.9631,9.568,8.9359,9.4424,14681,0
2013-01-22,9.4513,9.636,9.4513,9.545,24484,0
2013-01-23,9.484,9.603,9.4325,9.553,13690,0
2013-01-24,9.4751,9.563,9.425,9.425,3325,0
2013-01-25,9.3423,9.563,9.3423,9.563,3467,0
2013-01-28,9.563,9.563,9.4583,9.4751,5014,0
2013-01-29,9.636,9.636,9.4024,9.4751,12598,0
2013-01-30,9.3286,9.357,9.2358,9.3482,7275,0
2013-01-31,9.425,9.563,9.3846,9.512,25963,0
2013-02-01,9.4325,9.686,9.3926,9.686,13489,0
2013-02-04,9.611,9.645,9.603,9.603,9780,0
2013-02-05,9.686,9.822,9.484,9.484,11907,0
2013-02-06,9.526,9.855,9.512,9.855,4162,0
2013-02-07,9.728,9.772,9.4751,9.4751,2761,0
2013-02-08,9.594,9.603,9.517,9.517,3325,0
2013-02-11,9.584,9.686,9.584,9.645,7226,0
2013-02-12,9.672,9.672,9.603,9.618,7781,0
2013-02-13,9.636,9.772,9.603,9.696,11517,0
2013-02-14,9.594,9.603,9.584,9.603,1141,0
2013-02-15,9.672,9.672,9.585,9.588,5461,0
2013-02-19,9.772,9.772,9.584,9.672,3880,0
2013-02-20,9.594,9.679,9.584,9.584,1367,0
2013-02-21,9.575,9.764,9.3926,9.3926,1581,0
2013-02-22,9.4172,9.718,9.357,9.603,9679,0
2013-02-25,9.654,9.772,9.654,9.728,3663,0
2013-02-26,9.746,9.846,9.746,9.813,13016,0
2013-02-27,9.772,9.999,9.618,9.957,17902,0
2013-02-28,9.813,9.813,9.813,9.813,1350,0
2013-03-01,9.914,10.276,9.914,10.267,68870,0
2013-03-04,10.522,10.522,10.468,10.468,950,0
2013-03-05,10.336,10.531,10.336,10.531,9930,0
2013-03-06,10.421,10.513,10.109,10.36,6213,0
2013-03-07,10.36,10.531,10.36,10.478,12028,0
2013-03-08,10.444,10.531,10.403,10.421,11664,0
2013-03-11,10.413,10.478,10.336,10.36,9117,0
2013-03-12,10.336,10.367,9.568,9.782,12815,0
2013-03-13,9.772,9.772,9.3808,9.566,21874,0
2013-03-14,9.4811,9.566,9.3023,9.491,13269,0
2013-03-15,9.552,9.782,9.491,9.491,5488,0
2013-03-18,9.4811,9.4811,9.2954,9.3718,8144,0
2013-03-19,9.3974,9.4142,9.2097,9.229,11436,0
2013-03-20,9.3462,9.782,9.3375,9.685,13530,0
2013-03-21,9.3974,9.662,9.3974,9.662,618,0
2013-03-22,9.782,9.782,9.782,9.782,2109,0
2013-03-25,9.695,9.788,9.4632,9.782,2218,0
2013-03-26,9.933,10.034,9.933,10.034,1999,0
2013-03-27,9.967,9.967,9.83,9.865,5381,0
2013-03-28,9.865,10.034,9.865,10.026,10600,0
2013-04-01,9.805,10.034,9.782,9.993,2389,0
2013-04-02,9.796,10.025,9.552,9.711,67111,0
2013-04-03,9.662,9.941,9.662,9.764,822,0
2013-04-04,9.772,9.772,9.601,9.736,2595,0
2013-04-05,9.566,9.582,9.3462,9.509,7400,0
2013-04-08,9.524,9.524,9.4731,9.516,5487,0
2013-04-09,9.524,9.566,9.3718,9.566,10196,0
2013-04-10,9.3846,9.727,9.3808,9.662,2055,0
2013-04-11,9.733,9.736,9.49,9.635,30987,0
2013-04-12,9.925,9.925,9.695,9.823,6988,0
2013-04-15,9.883,10.026,9.874,9.95,7398,0
2013-04-16,9.993,10.026,9.782,9.959,14723,0
2013-04-17,9.967,10.248,9.967,10.076,10408,0
2013-04-18,10.502,10.502,10.128,10.196,1796,0
2013-04-19,10.29,10.492,10.113,10.373,8700,0
2013-04-22,10.484,10.484,10.177,10.373,3396,0
2013-04-23,10.364,10.364,10.324,10.364,4114,0
2013-04-24,10.342,10.373,10.17,10.373,3110,0
2013-04-25,10.364,10.364,10.248,10.35,1065,0
2013-04-26,10.342,10.397,10.248,10.342,10912,0
2013-04-29,10.373,10.454,10.307,10.401,6425,0
2013-04-30,10.373,10.459,10.324,10.373,9280,0
2013-05-01,10.206,10.604,10.206,10.546,70557,0
2013-05-02,10.468,10.613,10.373,10.613,23145,0
2013-05-03,10.613,10.613,10.206,10.511,3834,0
2013-05-06,10.419,10.537,10.419,10.451,11102,0
2013-05-07,10.392,10.502,10.235,10.401,9860,0
2013-05-08,10.586,10.595,10.521,10.546,5787,0
2013-05-09,10.442,10.604,10.442,10.468,9920,0
2013-05-10,10.546,10.613,10.431,10.586,2790,0
2013-05-13,10.546,10.613,10.272,10.613,13054,0
2013-05-14,10.595,10.954,10.477,10.546,16809,0
2013-05-15,10.63,11.14,10.578,10.995,17287,0
2013-05-16,10.664,10.962,10.586,10.664,19757,0
2013-05-17,10.604,11.045,10.502,10.622,6544,0
2013-05-20,10.647,10.647,10.552,10.613,2187,0
2013-05-21,10.604,10.622,10.546,10.622,18422,0
2013-05-22,10.622,10.681,10.502,10.681,13191,0
2013-05-23,10.595,10.843,10.595,10.63,1626,0
2013-05-24,10.69,10.741,10.511,10.563,7558,0
2013-05-28,10.563,10.757,10.502,10.672,9880,0
2013-05-29,10.586,10.843,10.451,10.843,15941,0
2013-05-30,10.553,10.8,10.553,10.639,12390,0
2013-05-31,10.585,10.847,10.36,10.544,3832,0
2013-06-03,10.843,10.843,10.63,10.63,1157,0
2013-06-04,10.664,10.708,10.382,10.613,10971,0
2013-06-05,10.63,10.63,10.459,10.63,10398,0
2013-06-06,10.546,10.706,10.364,10.578,13950,0
2013-06-07,10.502,10.714,10.392,10.392,5381,0
2013-06-10,10.419,10.646,10.392,10.392,1734,0
2013-06-11,10.546,10.546,10.153,10.248,13733,0
2013-06-12,10.71,10.71,10.308,10.365,1590,0
2013-06-13,10.365,10.391,9.973,9.998,4496,0
2013-06-14,10.076,10.206,9.888,10.206,12063,0
2013-06-17,10.762,10.762,10.127,10.461,1845,0
2013-06-18,10.384,10.461,9.706,10.248,18648,0
2013-06-19,10.143,10.754,10.143,10.3,2454,0
2013-06-20,10.282,10.444,9.601,10.282,12970,0
2013-06-21,10.223,10.262,9.569,10.103,3945,0
2013-06-24,10.136,10.136,9.604,10.025,4473,0
2013-06-25,9.991,10.402,9.681,10.351,12372,0
2013-06-26,10.272,10.351,9.792,9.982,10463,0
2013-06-27,10.025,10.471,9.956,10.179,10560,0
2013-06-28,10.239,10.471,10.239,10.333,1979,0
2013-07-01,10.333,10.438,10.248,10.248,905,0
2013-07-02,10.255,10.272,10.213,10.272,1481,0
2013-07-03,10.3,10.394,10.23,10.23,1777,0
2013-07-05,10.438,10.438,10.223,10.248,2234,0
2013-07-08,10.412,10.728,10.412,10.66,10981,0
2013-07-09,10.325,10.675,10.3,10.66,7300,0
2013-07-10,10.495,10.711,10.343,10.471,2426,0
2013-07-11,10.428,10.651,10.428,10.59,2445,0
2013-07-12,10.59,10.607,10.59,10.607,244,0
2013-07-15,10.668,10.668,10.625,10.625,830,0
2013-07-16,10.483,10.668,10.483,10.668,1633,0
2013-07-17,10.599,10.668,10.471,10.556,15936,0
2013-07-18,10.514,10.728,10.498,10.672,6876,0
2013-07-19,10.478,10.686,10.478,10.634,2694,0
2013-07-22,10.686,10.686,10.651,10.66,10581,0
2013-07-23,10.651,10.651,10.599,10.634,1988,0
2013-07-24,10.514,10.66,10.495,10.625,4524,0
2013-07-25,10.599,10.686,10.556,10.556,2895,0
2013-07-26,10.676,10.686,10.495,10.668,13874,0
2013-07-29,10.686,10.686,10.488,10.668,2152,0
2013-07-30,10.54,10.651,10.54,10.642,8855,0
2013-07-31,10.607,10.642,10.524,10.625,6729,0
2013-08-01,10.617,11.105,10.617,11.105,26004,0
2013-08-02,10.961,11.158,10.874,10.874,3997,0
2013-08-05,10.815,11.104,10.737,10.866,1688,0
2013-08-06,10.796,11.016,10.796,10.822,3214,0
2013-08-07,10.815,10.944,10.556,10.607,13187,0
2013-08-08,10.487,10.621,10.487,10.487,249,0
2013-08-09,11.072,11.072,10.515,10.549,1760,0
2013-08-12,10.504,10.934,10.239,10.248,21769,0
2013-08-13,10.3,10.719,10.239,10.239,6046,0
2013-08-14,10.316,10.471,10.308,10.394,4586,0
2013-08-15,10.633,10.634,9.998,10.29,8409,0
2013-08-16,10.186,10.358,10.186,10.342,19510,0
2013-08-19,10.272,10.35,10.127,10.342,3365,0
2013-08-20,10.29,10.471,10.207,10.282,24415,0
2013-08-21,10.412,10.428,10.23,10.282,4052,0
2013-08-22,10.514,10.581,10.514,10.581,494,0
2013-08-23,10.524,10.565,10.263,10.358,5339,0
2013-08-26,10.384,10.504,10.308,10.487,2384,0
2013-08-27,10.394,10.633,10.23,10.316,5292,0
2013-08-28,10.552,10.552,10.3,10.3,9910,0
2013-08-29,10.565,10.634,10.325,10.325,515,0
2013-08-30,10.495,10.495,10.299,10.325,4564,0
2013-09-03,10.439,10.439,10.366,10.366,458,0
2013-09-04,10.423,10.527,10.396,10.396,724,0
2013-09-05,10.366,10.544,10.366,10.386,1652,0
2013-09-06,10.412,10.412,10.255,10.255,2456,0
2013-09-09,10.316,10.634,10.111,10.196,8240,0
2013-09-10,10.059,10.495,10.059,10.137,8682,0
2013-09-11,10.239,10.248,10.05,10.186,9094,0
2013-09-12,10.143,10.473,10.143,10.186,4741,0
2013-09-13,10.179,10.186,10.118,10.118,4753,0
2013-09-16,10.083,10.088,10.004,10.023,4085,0
2013-09-17,9.98,10.161,9.98,10.048,4759,0
2013-09-18,10.136,10.136,9.9,10.039,26272,0
2013-09-19,9.937,10.058,9.937,10.058,2500,0
2013-09-20,10.004,10.214,10.004,10.214,714,0
2013-09-23,10.048,10.126,10.013,10.013,6623,0
2013-09-24,10.039,10.048,9.927,9.928,3003,0
2013-09-25,9.961,10.248,9.961,10.136,8543,0
2013-09-26,10.074,10.093,9.877,10.074,26425,0
2013-09-27,9.998,10.17,9.919,10.152,2770,0
2013-09-30,10.136,10.161,9.998,9.998,22971,0
2013-10-01,10.074,10.396,10.048,10.386,23203,0
2013-10-02,10.318,10.897,10.152,10.366,2887,0
2013-10-03,10.353,10.612,10.136,10.396,5078,0
2013-10-04,10.327,10.396,10.186,10.223,2718,0
2013-10-07,10.273,10.386,10.186,10.24,2887,0
2013-10-08,10.23,10.376,10.214,10.214,3233,0
2013-10-09,10.214,10.366,10.186,10.186,346,0
2013-10-10,10.344,10.366,10.24,10.318,1269,0
2013-10-11,10.318,10.36,10.23,10.23,461,0
2013-10-14,10.366,10.366,10.264,10.273,2424,0
2013-10-15,10.366,10.366,10.309,10.353,3348,0
2013-10-16,10.344,10.366,10.327,10.353,4963,0
2013-10-17,10.353,10.915,10.353,10.706,6004,0
2013-10-18,10.733,10.819,10.656,10.672,3810,0
2013-10-21,10.699,10.733,10.585,10.69,4734,0
2013-10-22,10.639,10.646,10.344,10.439,14083,0
2013-10-23,10.672,10.672,10.527,10.527,1039,0
2013-10-24,10.621,10.656,10.423,10.527,4849,0
2013-10-25,10.481,10.527,10.423,10.508,3577,0
2013-10-28,10.498,10.498,10.439,10.439,234,0
2013-10-29,10.473,10.473,10.473,10.473,9122,0
2013-10-30,10.344,10.656,10.282,10.344,13507,0
2013-10-31,10.455,10.455,10.366,10.404,808,0
2013-11-01,10.446,10.464,10.334,10.455,6349,0
2013-11-04,10.656,10.656,10.439,10.656,22512,0
2013-11-05,10.69,10.872,10.612,10.872,4387,0
2013-11-06,10.854,11,10.854,10.991,4352,0
2013-11-07,10.932,11.089,10.838,11.089,11315,0
2013-11-08,11.184,11.478,11.009,11.459,10220,0
2013-11-11,11.296,11.459,11.296,11.442,577,0
2013-11-12,11.459,12.759,11.273,12.016,11547,0
2013-11-13,11.955,12.518,11.79,12.405,15930,0
2013-11-14,12.518,12.717,11.955,12.351,8660,0
2013-11-15,12.319,12.561,11.955,12.361,12826,0
2013-11-18,12.344,12.344,12.179,12.205,2887,0
2013-11-19,12.102,12.717,12.102,12.388,3348,0
2013-11-20,12.388,12.388,11.747,11.962,11547,0
2013-11-21,12.067,12.3,11.997,12.05,6949,0
2013-11-22,12.162,12.213,11.947,12.213,7389,0
2013-11-25,12.025,12.343,11.742,12.197,5499,0
2013-11-26,12.128,12.213,12.06,12.205,4849,0
2013-11-27,11.979,12.343,11.979,12.041,5395,0
2013-11-29,11.913,12.284,11.913,12.267,4375,0
2013-12-02,12.284,12.284,11.738,12.11,9759,0
2013-12-03,12.007,12.128,11.866,12.128,3348,0
2013-12-04,12.033,12.041,12.033,12.041,234,0
2013-12-05,12.025,12.041,11.962,11.962,8886,0
2013-12-06,12.041,12.102,12.033,12.033,11315,0
2013-12-09,12.041,12.041,11.866,12.033,3810,0
2013-12-10,11.997,12.276,11.955,12.205,2195,0
2013-12-11,12.233,12.275,12.151,12.267,3419,0
2013-12-12,12.189,12.213,11.926,12.09,4810,0
2013-12-13,12.213,12.213,11.847,12.04,4238,0
2013-12-16,12.09,12.223,11.995,12.031,1832,0
2013-12-17,12.031,12.119,11.952,11.952,2521,0
2013-12-18,12.081,12.17,11.91,11.985,4531,0
2013-12-19,11.919,12.04,11.919,12.014,12546,0
2013-12-20,12.24,12.24,11.891,12.005,7691,0
2013-12-23,12.023,12.048,11.995,12.048,1260,0
2013-12-24,12.153,12.241,12.153,12.241,4032,0
2013-12-26,12.309,12.816,12.309,12.573,5612,0
2013-12-27,12.687,12.816,12.441,12.816,5647,0
2013-12-30,12.64,12.826,12.213,12.371,13747,0
2013-12-31,12.398,12.826,12.213,12.352,13863,0
2014-01-02,12.381,12.791,12.136,12.606,10148,0
2014-01-03,12.546,12.825,12.371,12.615,4809,0
2014-01-06,12.668,12.668,12.371,12.546,9496,0
2014-01-07,12.65,12.66,12.526,12.526,8936,0
2014-01-08,12.615,12.65,12.441,12.441,4468,0
2014-01-09,12.639,12.639,12.276,12.576,1064,0
2014-01-10,12.422,12.64,12.413,12.573,6708,0
2014-01-13,12.58,12.631,12.345,12.519,1490,0
2014-01-14,12.475,12.65,12.475,12.573,1988,0
2014-01-15,12.65,12.835,12.536,12.625,15464,0
2014-01-16,12.835,12.835,12.564,12.65,5153,0
2014-01-17,12.835,12.877,12.615,12.799,5841,0
2014-01-21,12.877,12.877,12.66,12.799,3583,0
2014-01-22,12.867,12.867,12.641,12.687,1437,0
2014-01-23,12.703,12.976,12.589,12.606,4434,0
2014-01-24,12.976,12.976,12.579,12.764,4205,0
2014-01-27,12.624,12.782,12.457,12.519,4546,0
2014-01-28,12.792,12.792,12.359,12.501,14777,0
2014-01-29,12.66,12.737,12.631,12.711,1076,0
2014-01-30,12.43,12.808,12.43,12.72,2615,0
2014-01-31,12.756,12.756,12.65,12.65,796,0
2014-02-03,12.711,12.917,12.554,12.554,19010,0
2014-02-04,12.335,12.579,12.335,12.378,5371,0
2014-02-05,12.306,12.438,12.123,12.342,6425,0
2014-02-06,12.202,12.349,12.123,12.29,9177,0
2014-02-07,12.053,12.349,12.053,12.342,2691,0
2014-02-10,12.263,12.519,12.263,12.396,5493,0
2014-02-11,12.396,12.563,12.396,12.404,2664,0
2014-02-12,12.21,12.21,12.21,12.21,636,0
2014-02-13,12.237,12.579,12.237,12.501,3439,0
2014-02-14,12.579,12.737,12.316,12.606,7448,0
2014-02-18,12.42,12.694,12.335,12.378,6256,0
2014-02-19,12.202,12.349,12.202,12.349,453,0
2014-02-20,12.335,12.335,12.123,12.123,1595,0
2014-02-21,12.518,12.518,12.306,12.396,1333,0
2014-02-24,12.396,12.519,12.316,12.518,2077,0
2014-02-25,12.519,12.606,12.245,12.419,5659,0
2014-02-26,12.457,12.457,12.29,12.298,1916,0
2014-02-27,12.326,12.326,12.254,12.254,658,0
2014-02-28,12.808,12.836,12.29,12.834,672,0
2014-03-03,12.492,12.554,12.316,12.554,13537,0
2014-03-04,12.64,12.836,12.545,12.796,17325,0
2014-03-05,12.756,12.8,12.756,12.773,842,0
2014-03-06,12.457,12.823,12.457,12.737,1186,0
2014-03-07,12.465,12.861,12.465,12.711,7340,0
2014-03-10,12.73,12.836,12.72,12.72,2457,0
2014-03-11,12.8,12.836,12.8,12.8,484,0
2014-03-12,12.969,12.976,12.737,12.737,5559,0
2014-03-13,12.73,13.111,12.686,12.994,6116,0
2014-03-14,12.953,12.953,12.703,12.72,12621,0
2014-03-17,12.667,12.73,12.667,12.694,4388,0
2014-03-18,12.64,12.64,12.64,12.64,2518,0
2014-03-19,12.561,12.896,12.561,12.8,8835,0
2014-03-20,12.818,12.818,12.588,12.773,2759,0
2014-03-21,12.676,12.818,12.365,12.365,11719,0
2014-03-24,12.676,12.72,12.365,12.561,3056,0
2014-03-25,12.393,12.773,12.331,12.331,9533,0
2014-03-26,12.523,12.588,12.446,12.552,2142,0
2014-03-27,12.331,12.543,12.331,12.436,1699,0
2014-03-28,12.533,12.764,12.533,12.649,7237,0
2014-03-31,12.64,12.764,12.523,12.72,6558,0
2014-04-01,12.756,12.764,12.605,12.623,9924,0
2014-04-02,12.613,12.944,12.588,12.686,12220,0
2014-04-03,12.934,12.934,12.694,12.694,8554,0
2014-04-04,12.73,12.933,12.418,12.613,206133,0
2014-04-07,12.64,12.961,12.597,12.73,11047,0
2014-04-08,12.711,12.73,12.711,12.711,1246,0
2014-04-09,12.58,12.686,12.58,12.686,11018,0
2014-04-10,12.64,12.64,12.64,12.64,354,0
2014-04-11,12.64,12.64,12.509,12.578,6670,0
2014-04-14,12.436,12.499,12.254,12.471,16376,0
2014-04-15,12.509,12.509,12.397,12.418,4118,0
2014-04-16,12.476,12.693,12.476,12.597,24717,0
2014-04-17,12.372,12.64,12.372,12.63,7129,0
2014-04-21,12.809,12.846,12.686,12.686,8650,0
2014-04-22,12.64,12.659,12.613,12.613,997,0
2014-04-23,12.605,12.8,12.605,12.73,8104,0
2014-04-24,12.756,12.818,12.552,12.818,19035,0
2014-04-25,12.852,12.852,12.552,12.756,7727,0
2014-04-28,12.756,12.8,12.409,12.543,17099,0
2014-04-29,12.543,12.764,12.365,12.509,11228,0
2014-04-30,12.418,12.686,12.418,12.686,5213,0
2014-05-01,12.578,12.686,12.464,12.48,12681,0
2014-05-02,12.57,12.686,12.57,12.63,8239,0
2014-05-05,12.561,12.676,12.518,12.667,3353,0
2014-05-06,12.686,12.686,12.561,12.667,11377,0
2014-05-07,12.597,12.686,12.597,12.686,1257,0
2014-05-08,12.72,12.961,12.703,12.73,72924,0
2014-05-09,12.756,12.97,12.649,12.686,17926,0
2014-05-12,12.853,12.953,12.828,12.944,8575,0
2014-05-13,12.961,13.119,12.961,13.111,9617,0
2014-05-14,13.039,13.127,13.026,13.093,11013,0
2014-05-15,13.031,13.077,12.924,12.931,5773,0
2014-05-16,13.049,13.059,12.782,12.924,10005,0
2014-05-19,12.934,13.039,12.782,12.924,13205,0
2014-05-20,12.916,12.994,12.862,12.994,15758,0
2014-05-21,13.049,13.077,12.737,12.746,15627,0
2014-05-22,13.031,13.031,12.829,12.924,3330,0
2014-05-23,13.021,13.021,12.847,12.97,4251,0
2014-05-27,12.828,13.173,12.828,13.155,14303,0
2014-05-28,13.165,13.181,12.916,13.155,8064,0
2014-05-29,13.169,13.169,13.039,13.039,1058,0
2014-05-30,13.199,13.208,12.961,13.059,10960,0
2014-06-02,13.002,13.173,12.828,13.093,25057,0
2014-06-03,13.164,13.164,12.994,13.136,7597,0
2014-06-04,13.077,13.077,12.853,12.978,7915,0
2014-06-05,12.809,12.994,12.809,12.985,3519,0
2014-06-06,12.985,13.084,12.918,12.953,14177,0
2014-06-09,13.059,13.084,12.888,12.97,20521,0
2014-06-10,13.093,13.111,12.916,13.077,16458,0
2014-06-11,13.084,13.128,12.993,13.119,23155,0
2014-06-12,13.058,13.237,13.001,13.237,16276,0
2014-06-13,13.165,13.261,13.113,13.261,6593,0
2014-06-16,13.2,13.274,13.111,13.209,4024,0
2014-06-17,13.021,13.37,13.021,13.227,13494,0
2014-06-18,13.237,13.79,13.227,13.586,24919,0
2014-06-19,13.602,13.861,13.422,13.843,30707,0
2014-06-20,13.513,14.246,13.513,14.032,10442,0
2014-06-23,13.917,14.077,13.523,14.032,17636,0
2014-06-24,14.274,15.016,13.744,14.274,21689,0
2014-06-25,14.023,14.435,14.023,14.354,3724,0
2014-06-26,14.354,14.398,14.139,14.381,10137,0
2014-06-27,14.193,14.668,14.193,14.668,51177,0
2014-06-30,14.577,14.577,14.317,14.381,15403,0
2014-07-01,14.577,15.195,14.47,14.614,14764,0
2014-07-02,14.461,14.71,14.443,14.577,9169,0
2014-07-03,14.581,14.666,14.426,14.426,4934,0
2014-07-07,14.533,14.668,14.406,14.586,21248,0
2014-07-08,14.64,14.64,14.406,14.506,3399,0
2014-07-09,14.542,14.577,14.336,14.568,56846,0
2014-07-10,14.47,14.523,14.389,14.406,4709,0
2014-07-11,14.496,14.614,14.406,14.47,6224,0
2014-07-14,14.47,14.63,14.443,14.63,10101,0
2014-07-15,14.542,14.57,14.47,14.47,3071,0
2014-07-16,14.514,14.793,14.435,14.694,18404,0
2014-07-17,14.836,14.882,14.461,14.586,22484,0
2014-07-18,14.506,14.63,14.398,14.398,20661,0
2014-07-21,14.398,14.552,14.365,14.552,15178,0
2014-07-22,14.443,14.443,14.309,14.381,26439,0
2014-07-23,14.345,14.443,14.309,14.443,69336,0
2014-07-24,14.426,14.426,14.349,14.372,3541,0
2014-07-25,14.372,14.398,14.13,14.345,13190,0
2014-07-28,14.381,14.426,14.12,14.265,10481,0
2014-07-29,14.309,14.309,13.908,13.978,42890,0
2014-07-30,14.103,14.21,13.943,14.042,21895,0
2014-07-31,14.004,14.051,13.727,13.986,32134,0
2014-08-01,13.995,14.217,12.784,13.834,66597,0
2014-08-04,14.533,14.533,13.165,13.917,19580,0
2014-08-05,13.96,13.986,13.664,13.878,22875,0
2014-08-06,13.943,14.086,13.165,13.664,12362,0
2014-08-07,13.638,13.664,13.335,13.397,24427,0
2014-08-08,13.2,13.647,13.2,13.37,14754,0
2014-08-11,13.496,13.871,13.237,13.405,17493,0
2014-08-12,13.459,13.638,13.289,13.289,13062,0
2014-08-13,13.496,13.576,13.145,13.237,27435,0
2014-08-14,13.325,13.325,13.067,13.145,20796,0
2014-08-15,14.058,14.058,12.904,13.058,12862,0
2014-08-18,13.128,13.595,12.577,12.806,18384,0
2014-08-19,12.86,13.106,12.726,12.743,14698,0
2014-08-20,12.7,13.03,12.655,12.86,32033,0
2014-08-21,12.789,13.093,12.645,12.753,21791,0
2014-08-22,12.815,13.405,12.735,13.353,27666,0
2014-08-25,13.145,13.405,12.894,13.289,18132,0
2014-08-26,13.325,13.405,13.084,13.165,16930,0
2014-08-27,13.335,13.595,13.182,13.414,24397,0
2014-08-28,13.547,13.925,13.422,13.459,30833,0
2014-08-29,13.556,13.843,13.536,13.647,13466,0
2014-09-02,13.602,13.861,13.571,13.727,10407,0
2014-09-03,13.834,14.11,13.684,13.772,9790,0
2014-09-04,13.674,13.861,13.638,13.735,9010,0
2014-09-05,13.819,13.861,13.674,13.861,14683,0
2014-09-08,13.763,13.861,13.622,13.861,11213,0
2014-09-09,13.674,13.795,13.414,13.595,39988,0
2014-09-10,13.469,13.611,13.469,13.595,17526,0
2014-09-11,13.522,13.774,13.395,13.665,17067,0
2014-09-12,13.72,13.72,13.552,13.62,6674,0
2014-09-15,13.62,13.686,13.431,13.566,9844,0
2014-09-16,13.53,13.629,13.449,13.449,2081,0
2014-09-17,13.685,13.685,13.403,13.403,6288,0
2014-09-18,13.441,13.566,13.314,13.314,4746,0
2014-09-19,13.547,13.566,13.224,13.566,25659,0
2014-09-22,13.395,13.503,13.387,13.441,10831,0
2014-09-23,13.395,13.522,13.387,13.412,8265,0
2014-09-24,13.63,13.765,13.468,13.566,14510,0
2014-09-25,13.305,13.814,12.936,12.945,14430,0
2014-09-26,13.403,13.51,12.936,13.025,22086,0
2014-09-29,12.981,13.126,12.936,13.063,4335,0
2014-09-30,13.098,13.387,13.089,13.197,6066,0
2014-10-01,13.117,13.387,12.889,12.898,13600,0
2014-10-02,12.973,13.072,12.889,13.016,10967,0
2014-10-03,13.072,13.206,12.918,12.918,5989,0
2014-10-06,13.063,13.206,13.063,13.098,4098,0
2014-10-07,13.125,13.125,12.936,12.973,6670,0
2014-10-08,12.936,13.142,12.846,13.053,28166,0
2014-10-09,12.973,13.098,12.846,13.016,6061,0
2014-10-10,12.964,13.259,12.854,12.854,1069,0
2014-10-13,12.981,13.125,12.981,13.006,2049,0
2014-10-14,12.891,13.096,12.881,12.898,13064,0
2014-10-15,12.926,13.072,12.889,13.034,3977,0
2014-10-16,12.889,13.072,12.889,12.957,7658,0
2014-10-17,12.996,13.151,12.908,13.151,5789,0
2014-10-20,13.072,13.072,12.846,12.981,9188,0
2014-10-21,13.043,13.151,12.889,13.151,6574,0
2014-10-22,13.053,13.117,12.898,13.025,4996,0
2014-10-23,12.964,13.295,12.936,13.295,10720,0
2014-10-24,13.117,13.142,12.989,13.142,5768,0
2014-10-27,13.178,13.407,13.107,13.387,9427,0
2014-10-28,13.425,13.425,12.908,12.908,2806,0
2014-10-29,13.089,13.387,12.918,13.117,13951,0
2014-10-30,13.333,13.333,13.098,13.098,10813,0
2014-10-31,13.216,13.286,13.117,13.132,6660,0
2014-11-03,13.206,14.275,13.206,13.971,64354,0
2014-11-04,14.061,14.287,13.927,14.008,11971,0
2014-11-05,14.175,15.1,14.107,14.55,18816,0
2014-11-06,14.746,14.81,14.432,14.62,5090,0
2014-11-07,14.694,14.872,14.162,14.423,16991,0
2014-11-10,14.432,15.1,14.432,14.746,6563,0
2014-11-11,14.82,14.82,14.413,14.413,6821,0
2014-11-12,14.521,15.063,14.287,14.395,11375,0
2014-11-13,14.38,14.38,14.036,14.305,9083,0
2014-11-14,14.243,14.315,14.205,14.205,3340,0
2014-11-17,14.215,14.215,14.036,14.125,4581,0
2014-11-18,14.115,14.205,14.027,14.115,8384,0
2014-11-19,14.144,14.235,14.046,14.144,4918,0
2014-11-20,14.153,14.153,13.971,14.071,12771,0
2014-11-21,14.061,14.061,13.745,13.881,9543,0
2014-11-24,13.836,14.413,13.836,14.413,11380,0
2014-11-25,14.315,14.315,14.144,14.243,10424,0
2014-11-26,14.305,14.386,14.176,14.243,6570,0
2014-11-28,14.243,14.315,14.18,14.225,2419,0
2014-12-01,14.404,14.404,14.089,14.214,4709,0
2014-12-02,14.252,14.279,14.107,14.193,9432,0
2014-12-03,14.423,14.423,13.98,14.107,4780,0
2014-12-04,14.036,14.098,13.836,14.008,4071,0
2014-12-05,13.891,14.153,13.891,14.153,9106,0
2014-12-08,14.036,14.115,13.945,14.089,4537,0
2014-12-09,13.891,14.098,13.792,14.098,8541,0
2014-12-10,14.071,14.071,13.881,13.901,3783,0
2014-12-11,14.009,14.405,13.955,14.137,9504,0
2014-12-12,14.047,14.228,13.872,13.881,6972,0
2014-12-15,13.981,14.315,13.927,13.964,4930,0
2014-12-16,13.919,14.317,13.873,14.264,3326,0
2014-12-17,14.164,14.164,13.91,13.91,2268,0
2014-12-18,14.082,14.191,13.955,14.155,13548,0
2014-12-19,14.173,14.273,13.905,14.273,58032,0
2014-12-22,14.183,14.183,14.137,14.137,7617,0
2014-12-23,14.009,14.183,13.95,14.164,20882,0
2014-12-24,14.063,14.173,14.063,14.132,912,0
2014-12-26,14.218,14.218,14.183,14.183,4098,0
2014-12-29,14.183,14.223,14.183,14.208,2064,0
2014-12-30,14.199,14.208,14.047,14.1,4985,0
2014-12-31,14.183,14.183,14.146,14.164,1939,0
2015-01-02,14.273,14.422,14.091,14.183,8077,0
2015-01-05,14.346,14.382,14.208,14.382,8549,0
2015-01-06,14.073,14.218,13.791,13.985,16867,0
2015-01-07,14,14,13.844,13.99,13478,0
2015-01-08,13.91,14.137,13.863,14.047,4816,0
2015-01-09,14.091,14.155,13.801,13.82,5270,0
2015-01-12,13.82,14.183,13.683,13.811,8970,0
2015-01-13,13.972,13.972,13.811,13.901,4065,0
2015-01-14,13.601,13.964,13.447,13.491,23128,0
2015-01-15,13.501,13.559,13.205,13.391,27260,0
2015-01-16,13.299,13.601,13.145,13.338,15210,0
2015-01-20,13.518,13.827,13.508,13.683,5454,0
2015-01-21,13.636,13.656,13.328,13.328,4193,0
2015-01-22,13.235,13.472,13.235,13.338,2113,0
2015-01-23,13.895,14.091,13.417,13.427,6681,0
2015-01-26,13.427,13.427,13.181,13.281,8571,0
2015-01-27,13.281,14.063,13.281,13.593,9943,0
2015-01-28,13.91,13.91,13.617,13.82,11004,0
2015-01-29,13.82,14.063,13.494,13.494,6706,0
2015-01-30,13.482,13.972,13.427,13.537,3608,0
2015-02-02,13.474,14.273,13.228,13.99,73095,0
2015-02-03,13.527,13.964,13.464,13.854,58675,0
2015-02-04,13.726,13.726,13.545,13.686,5235,0
2015-02-05,13.655,13.863,13.537,13.537,5969,0
2015-02-06,13.328,13.83,13.191,13.382,7140,0
2015-02-09,13.601,13.782,13.537,13.718,2805,0
2015-02-10,13.754,13.754,13.391,13.491,3895,0
2015-02-11,13.715,13.715,13.518,13.537,1773,0
2015-02-12,13.567,13.635,13.454,13.635,1596,0
2015-02-13,13.636,13.863,13.339,13.811,97855,0
2015-02-17,13.791,13.801,13.636,13.636,5459,0
2015-02-18,13.718,13.718,13.363,13.363,7158,0
2015-02-19,13.673,13.673,13.363,13.501,8231,0
2015-02-20,13.491,13.659,13.491,13.554,1895,0
2015-02-23,13.427,13.718,13.391,13.672,4650,0
2015-02-24,13.636,13.691,13.454,13.573,5714,0
2015-02-25,13.482,13.691,13.482,13.573,11071,0
2015-02-26,13.91,13.91,13.636,13.691,4839,0
2015-02-27,13.764,13.854,13.583,13.701,7288,0
2015-03-02,13.863,13.91,13.701,13.881,22220,0
2015-03-03,13.744,14.164,13.609,14.155,3741,0
2015-03-04,13.872,14.127,13.782,13.844,7920,0
2015-03-05,13.891,13.99,13.881,13.891,7481,0
2015-03-06,14.091,14.355,13.791,14.028,72491,0
2015-03-09,13.881,13.964,13.782,13.782,9680,0
2015-03-10,13.764,13.764,13.655,13.701,1429,0
2015-03-11,13.981,13.99,13.663,13.663,3408,0
2015-03-12,13.755,14.031,13.636,13.774,3709,0
2015-03-13,13.92,13.92,13.812,13.912,1854,0
2015-03-16,13.92,13.92,13.655,13.673,6760,0
2015-03-17,13.719,13.829,13.608,13.683,5235,0
2015-03-18,13.727,13.727,13.452,13.462,4906,0
2015-03-19,13.792,13.93,13.452,13.846,4689,0
2015-03-20,13.893,13.903,13.774,13.774,3600,0
2015-03-23,13.765,13.94,13.765,13.765,2944,0
2015-03-24,13.774,13.93,13.765,13.93,1308,0
2015-03-25,13.93,13.93,13.792,13.812,3054,0
2015-03-26,13.93,14.16,13.846,14.141,8942,0
2015-03-27,13.821,14.021,13.821,14.012,1636,0
2015-03-30,14.186,14.195,13.93,14.077,4906,0
2015-03-31,14.131,14.131,13.812,13.966,2220,0
2015-04-01,13.983,13.983,13.93,13.93,7742,0
2015-04-02,14.031,14.203,13.948,14.086,8616,0
2015-04-06,13.92,14.195,13.92,13.975,4583,0
2015-04-07,14.195,14.195,13.912,13.912,1006,0
2015-04-08,14.213,14.213,13.774,13.792,10250,0
2015-04-09,14.16,14.191,13.883,14.12,1952,0
2015-04-10,13.855,14.151,13.783,14.002,3600,0
2015-04-13,14.012,14.151,13.792,13.792,3709,0
2015-04-14,13.812,14.151,13.389,13.507,21918,0
2015-04-15,13.389,13.711,13.37,13.48,13349,0
2015-04-16,13.489,13.725,13.489,13.725,1597,0
2015-04-17,13.719,13.719,13.507,13.553,872,0
2015-04-20,13.711,13.711,13.445,13.508,4212,0
2015-04-21,13.673,13.697,13.536,13.536,1068,0
2015-04-22,13.435,13.617,13.435,13.572,5161,0
2015-04-23,13.691,13.691,13.572,13.582,1746,0
2015-04-24,13.572,13.671,13.517,13.526,7773,0
2015-04-27,13.592,13.645,13.507,13.572,5453,0
2015-04-28,13.645,13.645,13.526,13.627,3081,0
2015-04-29,13.655,13.655,13.6,13.6,3272,0
2015-04-30,13.6,13.829,13.592,13.608,12103,0
2015-05-01,13.792,13.837,13.592,13.608,7960,0
2015-05-04,13.745,13.745,13.645,13.645,10906,0
2015-05-05,13.655,13.812,13.655,13.727,13956,0
2015-05-06,13.774,13.814,13.617,13.627,13351,0
2015-05-07,13.608,13.735,13.527,13.544,3668,0
2015-05-08,13.536,13.617,13.526,13.536,5889,0
2015-05-11,13.636,13.711,13.592,13.608,10689,0
2015-05-12,13.7,13.846,13.489,13.608,16306,0
2015-05-13,13.536,13.536,13.389,13.435,71972,0
2015-05-14,13.517,13.517,13.389,13.425,33042,0
2015-05-15,13.756,13.845,13.353,13.435,2889,0
2015-05-18,13.425,13.435,13.306,13.389,21274,0
2015-05-19,13.462,13.67,13.435,13.572,6484,0
2015-05-20,13.645,13.655,13.445,13.526,3272,0
2015-05-21,13.572,13.727,13.572,13.727,1854,0
2015-05-22,13.701,13.745,13.572,13.727,6543,0
2015-05-26,13.673,13.831,13.673,13.828,1276,0
2015-05-27,13.755,13.846,13.755,13.802,2835,0
2015-05-28,13.865,13.865,13.755,13.855,2653,0
2015-05-29,13.966,13.966,13.592,13.711,5343,0
2015-06-01,13.954,13.954,13.627,13.912,1419,0
2015-06-02,13.636,13.874,13.617,13.855,4823,0
2015-06-03,13.846,14.031,13.783,14.031,3054,0
2015-06-04,13.755,14.031,13.755,14.002,6217,0
2015-06-05,14.041,14.178,13.983,14.178,9487,0
2015-06-08,14.077,14.213,14.077,14.16,981,0
2015-06-09,14.213,14.213,14.057,14.213,1649,0
2015-06-10,14.213,14.305,14.169,14.213,23668,0
2015-06-11,14.076,14.342,14.076,14.203,4101,0
2015-06-12,14.575,14.575,14.11,14.324,4757,0
2015-06-15,14.057,14.15,13.827,13.9,15031,0
2015-06-16,14.343,14.398,14.14,14.178,5949,0
2015-06-17,14.27,14.353,14.195,14.195,1513,0
2015-06-18,14.334,14.407,14.26,14.27,7678,0
2015-06-19,14.362,14.483,14.242,14.242,7245,0
2015-06-22,14.427,14.547,14.242,14.242,16976,0
2015-06-23,14.233,14.233,13.834,14.039,9640,0
2015-06-24,13.937,14.15,13.89,14.13,3569,0
2015-06-25,13.965,14.13,13.843,13.956,4541,0
2015-06-26,14.057,14.057,13.9,14.029,5084,0
2015-06-29,13.927,14.407,13.862,13.946,25628,0
2015-06-30,14.186,14.407,14.087,14.288,9512,0
2015-07-01,14.454,14.454,14.288,14.343,8759,0
2015-07-02,14.519,14.519,14.223,14.315,3460,0
2015-07-06,14.463,14.463,14.334,14.398,3676,0
2015-07-07,14.343,14.407,14.334,14.381,9299,0
2015-07-08,14.381,14.39,14.233,14.233,1296,0
2015-07-09,14.353,14.407,14.334,14.407,2919,0
2015-07-10,14.381,14.749,14.362,14.749,4757,0
2015-07-13,14.407,14.407,14.12,14.407,9515,0
2015-07-14,14.297,14.407,14.297,14.402,2733,0
2015-07-15,14.381,14.407,14.233,14.407,5180,0
2015-07-16,15.223,15.223,14.213,14.398,7029,0
2015-07-17,14.398,14.398,14.39,14.39,2486,0
2015-07-20,14.398,14.398,14.353,14.398,432,0
2015-07-21,14.407,14.407,14.288,14.407,2164,0
2015-07-22,14.371,14.398,14.343,14.343,2164,0
2015-07-23,14.343,14.407,14.27,14.324,8110,0
2015-07-24,14.371,14.519,14.324,14.334,6057,0
2015-07-27,14.26,14.334,14.26,14.324,3243,0
2015-07-28,14.315,14.334,14.27,14.288,1730,0
2015-07-29,14.371,14.371,14.27,14.324,3243,0
2015-07-30,14.306,14.306,13.973,14.186,3784,0
2015-07-31,14.279,14.279,13.946,13.946,217,0
2015-08-03,13.906,14.334,13.906,14.15,4243,0
2015-08-04,14.15,14.297,13.9,13.9,2380,0
2015-08-05,13.9,14.049,13.9,14.049,1296,0
2015-08-06,14.01,14.01,13.915,13.919,1275,0
2015-08-07,13.89,13.937,13.576,13.696,2919,0
2015-08-10,14.057,14.288,13.65,13.65,5406,0
2015-08-11,13.597,13.975,13.597,13.659,715,0
2015-08-12,13.853,14.093,13.853,13.946,2164,0
2015-08-13,13.946,13.946,13.88,13.927,648,0
2015-08-14,13.937,13.937,13.808,13.818,1405,0
2015-08-17,13.798,13.798,13.612,13.612,2919,0
2015-08-18,13.751,13.751,13.547,13.686,6271,0
2015-08-19,13.731,13.834,13.686,13.834,4974,0
2015-08-20,13.686,13.798,13.602,13.706,1946,0
2015-08-21,13.595,13.818,13.595,13.724,3676,0
2015-08-24,13.438,13.575,12.947,13.313,4403,0
2015-08-25,13.197,13.547,13.197,13.547,3243,0
2015-08-26,13.751,13.937,13.751,13.827,10166,0
2015-08-27,13.937,14.233,13.872,14.223,6922,0
2015-08-28,14.233,14.334,14.11,14.11,4434,0
2015-08-31,14.066,14.334,14.066,14.334,5300,0
2015-09-01,14.15,14.334,14.057,14.324,4648,0
2015-09-02,14.334,14.381,14.195,14.203,3137,0
2015-09-03,14.186,14.334,13.956,14.13,7354,0
2015-09-04,13.965,14.334,13.965,13.965,2919,0
2015-09-08,14.213,14.334,13.956,13.956,2486,0
2015-09-09,14.01,14.169,13.872,13.973,12218,0
2015-09-10,13.89,13.89,13.78,13.862,4146,0
2015-09-11,13.797,13.965,13.544,13.769,4711,0
2015-09-14,13.554,13.769,13.554,13.593,4924,0
2015-09-15,14.031,14.041,13.639,13.639,6211,0
2015-09-16,13.779,13.947,13.685,13.862,4818,0
2015-09-17,13.779,13.871,13.639,13.648,4732,0
2015-09-18,13.526,13.827,13.526,13.827,12953,0
2015-09-21,13.827,13.827,13.593,13.593,3640,0
2015-09-22,13.797,13.807,13.685,13.685,4711,0
2015-09-23,13.827,13.827,13.779,13.779,989,0
2015-09-24,13.685,13.807,13.593,13.731,1700,0
2015-09-25,13.797,13.827,13.583,13.827,1498,0
2015-09-28,13.573,13.807,13.573,13.807,5664,0
2015-09-29,13.554,13.731,12.89,13.451,19591,0
2015-09-30,13.583,13.583,13.22,13.302,6211,0
2015-10-01,13.395,13.769,13.228,13.583,5137,0
2015-10-02,13.404,13.563,13.302,13.302,1820,0
2015-10-05,13.292,13.526,13.107,13.451,12350,0
2015-10-06,13.471,13.471,13.088,13.21,14987,0
2015-10-07,13.256,13.488,13.097,13.2,15415,0
2015-10-08,13.272,13.433,13.097,13.413,5030,0
2015-10-09,13.262,13.471,13.262,13.272,14559,0
2015-10-12,13.395,13.395,13.097,13.17,11442,0
2015-10-13,13.246,13.433,13.246,13.433,4176,0
2015-10-14,13.471,13.479,13.262,13.451,2891,0
2015-10-15,13.479,13.536,13.161,13.451,5460,0
2015-10-16,13.237,13.461,13.125,13.142,4711,0
2015-10-19,13.349,13.349,13.142,13.161,2538,0
2015-10-20,13.17,13.302,13.151,13.302,12678,0
2015-10-21,13.386,13.433,13.358,13.358,1284,0
2015-10-22,13.404,13.488,13.2,13.488,4283,0
2015-10-23,13.321,13.544,13.321,13.517,5030,0
2015-10-26,13.498,13.731,13.423,13.714,6851,0
2015-10-27,13.769,13.787,13.451,13.657,8779,0
2015-10-28,13.807,14.152,13.666,13.834,6530,0
2015-10-29,13.89,14.012,13.89,14.002,2999,0
2015-10-30,14.012,14.012,13.76,13.76,7601,0
2015-11-02,13.919,14.012,13.75,14.002,4562,0
2015-11-03,13.817,14.377,13.817,14.338,23123,0
2015-11-04,14.338,14.647,14.061,14.48,14453,0
2015-11-05,14.358,14.516,14.096,14.45,4924,0
2015-11-06,14.46,14.581,14.311,14.508,3320,0
2015-11-09,14.058,14.525,14.058,14.488,3223,0
2015-11-10,14.48,14.48,14.152,14.45,5030,0
2015-11-11,14.508,14.554,14.387,14.525,14025,0
2015-11-12,14.525,14.525,14.319,14.432,1712,0
2015-11-13,14.618,14.618,14.245,14.264,7814,0
2015-11-16,14.245,14.554,14.245,14.387,7173,0
2015-11-17,14.284,14.387,14.041,14.058,11455,0
2015-11-18,14.171,14.338,14.106,14.152,4818,0
2015-11-19,14.423,14.423,14.051,14.301,2035,0
2015-11-20,14.143,14.338,14.096,14.096,2035,0
2015-11-23,14.087,14.254,14.087,14.096,8671,0
2015-11-24,14.113,14.293,14.113,14.274,1391,0
2015-11-25,14.198,14.293,14.106,14.106,1712,0
2015-11-27,14.311,14.311,14.162,14.284,748,0
2015-11-30,14.319,14.48,14.106,14.264,5030,0
2015-12-01,14.464,14.554,14.264,14.283,1884,0
2015-12-02,14.47,14.47,14.087,14.293,11778,0
2015-12-03,14.245,14.51,14.068,14.264,7544,0
2015-12-04,14.171,14.535,14.171,14.293,4604,0
2015-12-07,14.348,14.554,14.348,14.423,2676,0
2015-12-08,14.377,14.377,13.142,13.451,32748,0
2015-12-09,13.544,13.722,13.544,13.657,4818,0
2015-12-10,13.714,14.106,13.666,13.919,15308,0
2015-12-11,13.826,14.21,13.826,14.06,4768,0
2015-12-14,14.032,14.155,13.928,14.155,9688,0
2015-12-15,14.239,14.278,14.155,14.249,16002,0
2015-12-16,14.2,14.343,14.165,14.343,3497,0
2015-12-17,14.2,14.296,14.165,14.2,4133,0
2015-12-18,14.287,14.296,14.2,14.2,26917,0
2015-12-21,14.296,14.305,14.21,14.278,19075,0
2015-12-22,14.308,14.308,14.21,14.258,9748,0
2015-12-23,14.333,14.391,14.278,14.391,6783,0
2015-12-24,14.404,14.665,14.391,14.482,9622,0
2015-12-28,14.541,14.692,14.507,14.578,30245,0
2015-12-29,14.667,14.938,14.608,14.861,40235,0
2015-12-30,14.861,14.994,14.825,14.974,17147,0
2015-12-31,15.522,15.923,15.017,15.522,42864,0
2016-01-04,15.364,15.777,14.861,15.467,41210,0
2016-01-05,15.496,15.527,15.269,15.399,14834,0
2016-01-06,15.257,15.542,15.257,15.334,8789,0
2016-01-07,15.222,15.39,14.961,15.07,10403,0
2016-01-08,15.117,15.154,14.929,15.06,4251,0
2016-01-11,15.06,15.232,14.957,15.145,18224,0
2016-01-12,15.193,15.193,14.806,14.984,10976,0
2016-01-13,14.929,15.033,14.476,14.476,9149,0
2016-01-14,14.9,15.089,14.56,15.033,9851,0
2016-01-15,14.797,15.05,14.682,14.777,12518,0
2016-01-19,14.74,15.257,14.645,14.767,14199,0
2016-01-20,14.777,14.777,14.399,14.551,24832,0
2016-01-21,14.938,14.938,14.466,14.532,13441,0
2016-01-22,14.692,14.692,14.532,14.655,6703,0
2016-01-25,14.446,14.504,14.155,14.155,21439,0
2016-01-26,14.278,14.372,14.155,14.372,7259,0
2016-01-27,14.305,14.532,14.305,14.532,2490,0
2016-01-28,14.541,14.655,14.446,14.541,5910,0
2016-01-29,14.702,14.748,14.446,14.446,3217,0
2016-02-01,14.372,14.721,14.323,14.721,13044,0
2016-02-02,14.578,14.721,14.522,14.625,10250,0
2016-02-03,14.437,14.675,14.437,14.456,12274,0
2016-02-04,14.437,14.665,14.437,14.456,8393,0
2016-02-05,14.494,14.56,14.193,14.305,13120,0
2016-02-08,14.21,14.278,13.975,14.022,14921,0
2016-02-09,13.88,14.088,13.861,13.861,13104,0
2016-02-10,13.983,14.098,13.838,13.928,8617,0
2016-02-11,13.729,13.89,13.636,13.636,8513,0
2016-02-12,13.768,14.098,13.683,14.098,5434,0
2016-02-16,13.928,14.418,13.928,14.155,16236,0
2016-02-17,14.23,14.702,14.032,14.258,7216,0
2016-02-18,13.975,14.333,13.975,14.013,2429,0
2016-02-19,14.532,14.625,14.155,14.22,12898,0
2016-02-22,14.278,14.625,14.258,14.466,9872,0
2016-02-23,14.466,14.466,14.115,14.258,10662,0
2016-02-24,14.174,14.617,14.022,14.588,19137,0
2016-02-25,14.541,14.787,14.391,14.777,10328,0
2016-02-26,14.512,14.88,14.512,14.834,6691,0
2016-02-29,14.711,14.861,14.428,14.625,12000,0
2016-03-01,14.625,14.9,14.541,14.816,14534,0
2016-03-02,14.692,15.324,14.684,15.248,13114,0
2016-03-03,15.099,15.296,14.588,14.974,19845,0
2016-03-04,15.099,15.334,14.758,14.91,12800,0
2016-03-07,15.05,15.334,14.994,15.296,13639,0
2016-03-08,15.39,15.39,14.315,14.541,30694,0
2016-03-09,14.88,14.91,14.11,14.239,42478,0
2016-03-10,14.239,14.249,14.022,14.06,18673,0
2016-03-11,14.262,14.499,14.07,14.098,7286,0
2016-03-14,13.974,14.116,13.946,13.992,21358,0
2016-03-15,14.032,14.06,13.918,14.042,14288,0
2016-03-16,14.222,14.336,14.202,14.202,6254,0
2016-03-17,14.136,14.298,13.927,14.136,12827,0
2016-03-18,14.07,14.317,14.07,14.184,16593,0
2016-03-21,14.308,14.575,14.07,14.546,23730,0
2016-03-22,14.375,14.614,14.07,14.604,40027,0
2016-03-23,14.594,14.622,14.45,14.565,7966,0
2016-03-24,14.622,15.013,14.45,14.918,9289,0
2016-03-28,15.033,15.1,14.851,15.003,9947,0
2016-03-29,14.938,15.013,14.727,14.823,9594,0
2016-03-30,14.944,15.108,14.795,15.1,10826,0
2016-03-31,15.118,15.137,14.947,15.023,14520,0
2016-04-01,15.127,15.214,15.061,15.214,12484,0
2016-04-04,14.966,15.218,14.832,15.013,16731,0
2016-04-05,14.899,15.023,14.546,14.918,17025,0
2016-04-06,14.842,15.185,14.651,14.938,19277,0
2016-04-07,14.984,15.175,14.365,14.47,49819,0
2016-04-08,14.45,14.814,14.27,14.403,35979,0
2016-04-11,14.679,14.727,14.336,14.517,4851,0
2016-04-12,14.575,14.842,14.346,14.795,20572,0
2016-04-13,14.869,15.09,14.536,15.013,7851,0
2016-04-14,14.727,15.243,14.699,15.185,10661,0
2016-04-15,14.918,15.338,14.918,15.118,15293,0
2016-04-18,15.09,15.338,14.803,15.185,6852,0
2016-04-19,15.242,15.289,15.108,15.195,6244,0
2016-04-20,15.251,15.251,14.899,15.214,9766,0
2016-04-21,15.243,15.251,15.161,15.214,3854,0
2016-04-22,14.736,15.251,14.736,15.023,8197,0
2016-04-25,15.023,15.251,14.869,15.243,15126,0
2016-04-26,15.251,15.348,15.063,15.299,14772,0
2016-04-27,15.204,15.328,14.901,15.204,20530,0
2016-04-28,15.204,15.27,15.042,15.234,10254,0
2016-04-29,14.775,15.224,14.775,15.214,6887,0
2016-05-02,15.147,15.251,14.938,15.042,10148,0
2016-05-03,14.938,15.243,14.699,15.175,17598,0
2016-05-04,15.061,15.251,14.795,15.251,11225,0
2016-05-05,15.27,15.27,14.966,15.155,3398,0
2016-05-06,14.974,15.251,14.974,15.251,5826,0
2016-05-09,15.234,15.243,14.671,15.042,11496,0
2016-05-10,14.869,15.418,14.869,15.348,25156,0
2016-05-11,15.348,15.394,15.26,15.26,2067,0
2016-05-12,15.318,15.348,15.313,15.348,4074,0
2016-05-13,15.251,15.394,15.204,15.367,13474,0
2016-05-16,15.385,15.442,15.185,15.385,23215,0
2016-05-17,15.375,15.442,15.118,15.185,9876,0
2016-05-18,15.147,15.251,15.023,15.195,16867,0
2016-05-19,15.195,15.251,15.071,15.214,24010,0
2016-05-20,15.251,16.052,15.204,15.833,40573,0
2016-05-23,15.873,15.967,15.843,15.957,15923,0
2016-05-24,15.918,16.472,15.251,15.471,54929,0
2016-05-25,15.403,15.491,15.26,15.432,16872,0
2016-05-26,15.471,15.625,15.403,15.462,9862,0
2016-05-27,15.442,15.585,15.358,15.566,10334,0
2016-05-31,15.481,15.481,15.308,15.452,4911,0
2016-06-01,15.471,15.491,15.283,15.394,17115,0
2016-06-02,15.308,15.491,15.308,15.462,5468,0
2016-06-03,15.367,15.452,15.26,15.452,7614,0
2016-06-06,15.403,15.518,15.348,15.422,14362,0
2016-06-07,15.358,15.471,15.299,15.432,14906,0
2016-06-08,15.432,15.661,15.422,15.605,21698,0
2016-06-09,15.615,15.908,15.481,15.823,24514,0
2016-06-10,15.775,16.118,15.729,15.948,20485,0
2016-06-13,16.053,16.208,15.499,15.928,25543,0
2016-06-14,15.889,16.188,15.467,15.592,21304,0
2016-06-15,15.639,15.747,15.524,15.737,15445,0
2016-06-16,15.663,15.737,15.447,15.668,23335,0
2016-06-17,15.649,15.717,15.274,15.398,39168,0
2016-06-20,15.497,15.582,15.322,15.398,15904,0
2016-06-21,15.352,15.389,15.197,15.274,31488,0
2016-06-22,15.342,15.822,15.207,15.812,42994,0
2016-06-23,15.803,16.208,15.803,16.149,49536,0
2016-06-24,15.908,16.188,15.528,15.677,63732,0
2016-06-27,15.649,15.677,15.303,15.622,42686,0
2016-06-28,15.697,16.102,15.526,16.043,29229,0
2016-06-29,16.093,16.093,15.822,15.977,28568,0
2016-06-30,15.889,16.293,15.677,16.208,37543,0
2016-07-01,16.111,16.303,16.111,16.274,15897,0
2016-07-05,16.303,16.352,16.063,16.323,29545,0
2016-07-06,16.264,16.352,16.236,16.313,31592,0
2016-07-07,16.293,16.323,16.168,16.284,13255,0
2016-07-08,16.352,16.352,16.13,16.352,23789,0
2016-07-11,16.38,16.38,16.284,16.323,8981,0
2016-07-12,16.342,16.399,16.342,16.399,22328,0
2016-07-13,16.389,16.399,16.168,16.303,11047,0
2016-07-14,16.399,16.399,16.144,16.245,15540,0
2016-07-15,16.333,16.447,15.977,16.447,21913,0
2016-07-18,16.358,16.678,16.303,16.582,19620,0
2016-07-19,16.64,16.775,16.592,16.756,21959,0
2016-07-20,16.705,16.881,16.458,16.871,14553,0
2016-07-21,16.65,16.929,16.611,16.909,19527,0
2016-07-22,16.822,17.054,16.822,17.034,14518,0
2016-07-25,17.083,17.083,16.919,16.929,11449,0
2016-07-26,17.013,17.121,16.939,17.016,11407,0
2016-07-27,16.996,17.265,16.996,17.265,27049,0
2016-07-28,17.189,17.293,17.073,17.159,18624,0
2016-07-29,17.091,17.217,17.034,17.159,35148,0
2016-08-01,17.201,17.201,17.044,17.121,8115,0
2016-08-02,17.044,17.159,16.919,17.044,6738,0
2016-08-03,16.986,17.245,16.861,16.986,5146,0
2016-08-04,16.9,17.006,16.688,16.813,5604,0
2016-08-05,16.404,17.024,15.793,16.871,29420,0
2016-08-08,16.766,16.929,16.707,16.766,9478,0
2016-08-09,16.881,16.929,16.871,16.929,2824,0
2016-08-10,16.956,16.956,16.56,16.65,8996,0
2016-08-11,16.688,16.929,16.463,16.909,16644,0
2016-08-12,16.943,17.121,16.835,17.054,13159,0
2016-08-15,17.054,17.111,16.976,17.111,4088,0
2016-08-16,17.024,17.255,17.024,17.121,8407,0
2016-08-17,17.179,17.179,16.929,17.044,5951,0
2016-08-18,17.016,17.169,16.804,17.149,6277,0
2016-08-19,17.189,17.217,17.135,17.208,13150,0
2016-08-22,17.255,17.294,16.976,17.294,12296,0
2016-08-23,17.304,17.361,17.218,17.284,11831,0
2016-08-24,17.198,17.198,16.891,16.956,19216,0
2016-08-25,16.881,17.101,16.726,16.785,13138,0
2016-08-26,16.804,17.255,16.804,16.909,10109,0
2016-08-29,16.38,17.244,16.043,16.342,26857,0
2016-08-30,16.255,16.804,16.255,16.592,8691,0
2016-08-31,16.669,17.006,16.043,16.083,31071,0
2016-09-01,16.274,16.461,15.822,16.284,1944,0
2016-09-02,16.428,16.515,16.406,16.476,5805,0
2016-09-06,16.554,16.669,16.227,16.631,8938,0
2016-09-07,16.678,17.121,16.562,17.064,11877,0
2016-09-08,17.034,17.245,16.956,17.245,11213,0
2016-09-09,16.996,17.209,16.524,16.582,20810,0
2016-09-12,16.631,17.073,16.631,17.073,10730,0
2016-09-13,17.015,17.315,16.792,16.985,14506,0
2016-09-14,16.976,17.19,16.938,17.073,10210,0
2016-09-15,16.995,17.247,16.792,17.073,9040,0
2016-09-16,17.17,17.354,16.821,16.975,50277,0
2016-09-19,17.073,17.16,16.772,16.869,11790,0
2016-09-20,16.889,16.975,16.491,16.665,35365,0
2016-09-21,16.568,16.753,16.18,16.258,11334,0
2016-09-22,16.346,16.577,16.17,16.491,9969,0
2016-09-23,16.491,16.627,16.491,16.529,3886,0
2016-09-26,16.52,16.52,16.248,16.296,5905,0
2016-09-27,16.306,16.568,16.161,16.539,11302,0
2016-09-28,16.477,16.704,16.403,16.607,5764,0
2016-09-29,16.403,16.558,16.267,16.355,6516,0
2016-09-30,16.472,16.713,16.267,16.665,5285,0
2016-10-03,16.375,16.601,16.2,16.2,6909,0
2016-10-04,16.22,16.384,16.2,16.326,5832,0
2016-10-05,16.326,16.568,16.316,16.491,5137,0
2016-10-06,16.248,16.588,16.22,16.491,5957,0
2016-10-07,16.561,16.561,16.296,16.316,3223,0
2016-10-10,16.392,16.607,16.248,16.607,4745,0
2016-10-11,16.568,16.675,16.296,16.336,8737,0
2016-10-12,16.423,16.995,16.423,16.607,10603,0
2016-10-13,16.665,16.665,16.258,16.336,7200,0
2016-10-14,16.54,16.54,16.19,16.384,7798,0
2016-10-17,16.375,16.539,16.21,16.393,7851,0
2016-10-18,16.539,16.539,16.238,16.306,8067,0
2016-10-19,16.346,16.472,16.336,16.423,5716,0
2016-10-20,16.472,16.491,16.403,16.442,7039,0
2016-10-21,16.403,16.52,16.403,16.472,6295,0
2016-10-24,16.492,16.704,16.403,16.675,17363,0
2016-10-25,16.898,16.898,16.685,16.723,7851,0
2016-10-26,16.733,16.928,16.733,16.782,4528,0
2016-10-27,16.656,16.955,16.462,16.839,42899,0
2016-10-28,16.879,16.879,16.568,16.656,3562,0
2016-10-31,16.637,16.637,16.306,16.316,11376,0
2016-11-01,16.472,16.511,16.355,16.355,7540,0
2016-11-02,16.248,16.346,16.122,16.132,8846,0
2016-11-03,16.103,16.151,15.871,15.967,8427,0
2016-11-04,16.084,16.19,15.802,15.812,7722,0
2016-11-07,16.19,16.316,15.812,16.316,7605,0
2016-11-08,16.375,16.375,16.054,16.238,4938,0
2016-11-09,16.238,16.685,16.238,16.685,19416,0
2016-11-10,16.811,16.975,16.704,16.965,25707,0
2016-11-11,16.859,17.849,16.733,17.839,42995,0
2016-11-14,17.945,18.354,17.473,18.178,28571,0
2016-11-15,17.607,17.945,17.269,17.557,24198,0
2016-11-16,17.607,17.752,16.975,17.683,28183,0
2016-11-17,17.655,17.907,17.655,17.888,12237,0
2016-11-18,17.898,18.42,17.898,18.392,21740,0
2016-11-21,18.344,19.789,18.344,18.877,27137,0
2016-11-22,19.043,19.73,18.96,19.682,28438,0
2016-11-23,19.692,19.886,19.576,19.692,22309,0
2016-11-25,19.576,19.775,19.576,19.682,1007,0
2016-11-28,19.624,19.876,19.614,19.643,5670,0
2016-11-29,19.673,19.673,19.169,19.245,27297,0
2016-11-30,17.693,18.415,17.693,17.839,33967,0
2016-12-01,18.005,18.227,17.839,18.121,16803,0
2016-12-02,18.158,18.161,17.723,17.752,7409,0
2016-12-05,18.019,18.178,17.965,18.168,13886,0
2016-12-06,18.257,19.023,18.188,19.003,15202,0
2016-12-07,19.033,19.73,19.033,19.594,14743,0
2016-12-08,19.886,20.371,19.886,20.109,22651,0
2016-12-09,20.206,20.604,20.087,20.429,22664,0
2016-12-12,20.371,20.526,19.692,19.789,23917,0
2016-12-13,19.799,19.935,19.3,19.808,24305,0
2016-12-14,19.76,19.818,19.193,19.34,17390,0
2016-12-15,19.31,19.91,19.31,19.72,22117,0
2016-12-16,19.818,19.935,19.681,19.897,61732,0
2016-12-19,19.817,20.034,19.33,19.945,14148,0
2016-12-20,20.034,20.268,17.427,20.238,26917,0
2016-12-21,20.151,20.365,19.789,20.181,15149,0
2016-12-22,20.268,20.268,20.071,20.071,7993,0
2016-12-23,19.796,20.111,19.796,19.974,6192,0
2016-12-27,20.081,20.131,19.964,20.054,16218,0
2016-12-28,20.034,20.161,19.984,19.994,7817,0
2016-12-29,20.151,20.161,19.681,19.77,10353,0
2016-12-30,19.78,19.78,19.467,19.642,13729,0
2017-01-03,19.73,19.867,18.569,19.623,25258,0
2017-01-04,19.808,19.808,19.545,19.71,14787,0
2017-01-05,19.525,19.525,19.056,19.203,5310,0
2017-01-06,19.34,19.427,19.222,19.32,9277,0
2017-01-09,19.349,19.398,19.125,19.349,12710,0
2017-01-10,19.291,19.535,19.222,19.457,15957,0
2017-01-11,19.554,19.554,19.241,19.241,3291,0
2017-01-12,19.261,19.261,18.791,19.046,3509,0
2017-01-13,19.027,19.154,18.509,18.773,47335,0
2017-01-17,18.704,18.968,18.189,18.411,13649,0
2017-01-18,18.567,18.567,18.186,18.313,26220,0
2017-01-19,18.43,18.46,18.255,18.255,5366,0
2017-01-20,18.216,18.42,18.216,18.333,14647,0
2017-01-23,18.372,18.372,17.961,17.961,8177,0
2017-01-24,17.404,18.323,17.404,18.293,6287,0
2017-01-25,18.323,18.664,18.303,18.646,17903,0
2017-01-26,18.734,19.075,18.591,18.646,2900,0
2017-01-27,18.617,18.664,18.333,18.518,8626,0
2017-01-30,18.353,18.45,18.245,18.245,5742,0
2017-01-31,17.966,18.196,17.668,17.904,7158,0
2017-02-01,18.196,18.216,18.031,18.031,22243,0
2017-02-02,18.039,18.176,17.971,18.031,10827,0
2017-02-03,18.138,18.249,18.138,18.206,10926,0
2017-02-06,18.293,18.313,18.128,18.138,9452,0
2017-02-07,18.265,18.353,17.991,18.303,24047,0
2017-02-08,18.176,18.731,18.118,18.391,33336,0
2017-02-09,18.48,18.532,18.255,18.363,54367,0
2017-02-10,18.47,18.597,18.293,18.323,26343,0
2017-02-13,18.48,18.485,18.401,18.411,14137,0
2017-02-14,18.255,18.48,18.186,18.44,62547,0
2017-02-15,18.401,18.694,18.401,18.664,11700,0
2017-02-16,18.714,19.085,18.714,18.978,8043,0
2017-02-17,18.997,19.134,18.655,19.134,13764,0
2017-02-21,19.124,19.377,19.114,19.251,8894,0
2017-02-22,19.34,19.34,18.831,19.007,12486,0
2017-02-23,19.349,19.349,18.724,18.841,7467,0
2017-02-24,18.674,18.744,17.961,18.284,27753,0
2017-02-27,18.118,18.597,18.118,18.216,23918,0
2017-02-28,18.567,18.636,17.884,17.961,24258,0
2017-03-01,18.255,18.658,17.912,18.274,22935,0
2017-03-02,18.323,18.391,18.079,18.313,16503,0
2017-03-03,18.265,18.391,18.098,18.372,13079,0
2017-03-06,18.176,18.274,17.855,18.108,41754,0
2017-03-07,18.148,18.323,18.108,18.225,43854,0
2017-03-08,18.274,18.274,17.777,18.176,24334,0
2017-03-09,18.079,18.176,17.991,18.021,19436,0
2017-03-10,18.216,18.216,17.796,17.971,60241,0
2017-03-13,18.001,18.464,17.932,18.385,59062,0
2017-03-14,18.346,18.474,18.306,18.365,5767,0
2017-03-15,18.375,18.808,18.257,18.73,37354,0
2017-03-16,18.7,19.114,18.7,19.055,18942,0
2017-03-17,19.213,19.637,18.941,19.567,76326,0
2017-03-20,19.41,19.676,19.37,19.518,9854,0
2017-03-21,19.577,19.577,18.74,18.78,60467,0
2017-03-22,18.79,18.936,18.592,18.632,39152,0
2017-03-23,19.097,19.097,18.622,18.77,4033,0
2017-03-24,18.858,19.321,18.853,19.134,22873,0
2017-03-27,18.976,18.976,18.77,18.838,9406,0
2017-03-28,18.838,19.538,18.76,19.508,52745,0
2017-03-29,19.469,20.198,18.868,19.193,56793,0
2017-03-30,19.617,20.099,19.214,20.079,26786,0
2017-03-31,20.257,21.37,20.179,20.72,35711,0
2017-04-03,20.937,21.056,19.951,20.474,68709,0
2017-04-04,20.355,21.084,19.567,20.75,37236,0
2017-04-05,20.966,21.174,20.444,20.651,35796,0
2017-04-06,20.779,20.937,20.599,20.828,11220,0
2017-04-07,20.976,20.986,20.77,20.789,5731,0
2017-04-10,20.122,20.898,20.122,20.612,32928,0
2017-04-11,20.661,21.016,20.641,20.956,17940,0
2017-04-12,20.848,20.848,20.06,20.227,9050,0
2017-04-13,20.188,20.208,19.676,19.755,19858,0
2017-04-17,19.913,19.951,19.695,19.923,5469,0
2017-04-18,19.913,20.287,19.883,20.247,11202,0
2017-04-19,20.365,20.73,20.316,20.385,7083,0
2017-04-20,20.454,20.76,20.198,20.76,7198,0
2017-04-21,20.681,21.312,20.069,20.996,19622,0
2017-04-24,21.331,21.577,21.006,21.548,11076,0
2017-04-25,21.548,21.676,21.104,21.124,19752,0
2017-04-26,20.996,21.558,20.996,21.538,14834,0
2017-04-27,21.538,21.538,21.213,21.331,4072,0
2017-04-28,21.542,21.542,20.873,21.114,14791,0
2017-05-01,21.272,21.765,20.868,21.202,12426,0
2017-05-02,21.35,21.35,20.641,21.164,106448,0
2017-05-03,20.996,21.124,20.69,20.818,21546,0
2017-05-04,21.084,21.134,20.789,21.104,12785,0
2017-05-05,21.065,21.065,20.572,20.799,7211,0
2017-05-08,20.661,20.789,20.661,20.73,16708,0
2017-05-09,21.046,21.056,20.543,20.632,14705,0
2017-05-10,20.72,20.72,19.941,20.484,31347,0
2017-05-11,20.405,20.807,19.981,20.011,21376,0
2017-05-12,19.923,19.941,19.479,19.617,9969,0
2017-05-15,19.567,20.109,19.203,19.833,17247,0
2017-05-16,19.735,19.923,19.632,19.923,10262,0
2017-05-17,19.567,19.685,19.074,19.084,26966,0
2017-05-18,19.449,19.499,19.094,19.164,13902,0
2017-05-19,19.114,19.282,18.868,18.986,13223,0
2017-05-22,18.848,19.818,18.848,18.996,14197,0
2017-05-23,19.489,19.489,18.956,19.203,12133,0
2017-05-24,19.193,19.222,18.808,18.868,11341,0
2017-05-25,18.996,19.321,18.798,19.193,20373,0
2017-05-26,19.282,19.415,19.08,19.341,21125,0
2017-05-30,19.213,19.292,19.114,19.292,19050,0
2017-05-31,19.292,19.676,19.182,19.469,13521,0
2017-06-01,19.489,19.627,19.262,19.538,21781,0
2017-06-02,19.429,19.873,19.429,19.676,44204,0
2017-06-05,19.946,19.946,19.331,19.508,16527,0
2017-06-06,19.311,19.705,19.252,19.469,32415,0
2017-06-07,20.139,20.139,19.469,19.794,19560,0
2017-06-08,19.685,20.69,19.676,20.513,22056,0
2017-06-09,20.429,21.488,20.429,21.252,23068,0
2017-06-12,21.292,21.331,19.538,21.272,18403,0
2017-06-13,22.026,22.026,21.193,21.381,5500,0
2017-06-14,21.331,21.53,20.916,21.282,13508,0
2017-06-15,20.3,21.57,20.3,21.381,8191,0
2017-06-16,20.994,22.026,20.933,21.272,29413,0
2017-06-19,21.595,21.649,20.935,21.202,9367,0
2017-06-20,21.034,21.397,21.034,21.183,7204,0
2017-06-21,21.193,21.193,20.647,20.657,12170,0
2017-06-22,20.756,21.557,20.677,20.716,5280,0
2017-06-23,20.905,21.391,20.389,21.163,56742,0
2017-06-26,20.895,21.407,20.637,20.687,11000,0
2017-06-27,20.696,21.361,20.151,20.478,11759,0
2017-06-28,20.657,20.706,20.379,20.667,12518,0
2017-06-29,20.865,20.969,20.603,20.677,21485,0
2017-06-30,20.756,20.818,20.409,20.448,8077,0
2017-07-03,20.429,20.935,20.429,20.746,8996,0
2017-07-05,20.726,20.796,20.508,20.687,5826,0
2017-07-06,20.577,20.687,20.488,20.577,8813,0
2017-07-07,20.627,21.307,20.548,21.272,10004,0
2017-07-10,21.212,21.232,20.488,20.488,8042,0
2017-07-11,20.685,20.961,20.419,20.667,8033,0
2017-07-12,20.756,20.885,20.488,20.696,8679,0
2017-07-13,20.607,20.935,20.558,20.558,5381,0
2017-07-14,20.518,20.835,20.347,20.438,6641,0
2017-07-17,20.309,20.438,20.141,20.23,6730,0
2017-07-18,20.151,20.2,19.873,20.012,7740,0
2017-07-19,20.037,20.081,19.893,19.972,4909,0
2017-07-20,19.863,19.962,19.704,19.853,7267,0
2017-07-21,20.042,20.042,19.724,19.754,16194,0
2017-07-24,20.061,20.061,19.505,19.605,9465,0
2017-07-25,19.724,19.942,19.694,19.784,12207,0
2017-07-26,19.873,19.883,19.476,19.506,7252,0
2017-07-27,19.625,19.645,19.357,19.456,3593,0
2017-07-28,19.474,19.536,19.159,19.178,14248,0
2017-07-31,19.357,19.387,18.841,18.851,26457,0
2017-08-01,19.007,19.347,18.95,19.297,14187,0
2017-08-02,19.347,19.784,19.347,19.575,10080,0
2017-08-03,19.793,19.793,19.337,19.377,11850,0
2017-08-04,19.486,19.546,19.347,19.546,4925,0
2017-08-07,19.655,19.764,19.575,19.734,6328,0
2017-08-08,19.754,19.843,19.59,19.744,7574,0
2017-08-09,19.585,19.734,19.446,19.506,9106,0
2017-08-10,19.397,19.744,19.397,19.546,15244,0
2017-08-11,19.704,19.704,18.881,19.198,5919,0
2017-08-14,19.288,19.714,19.288,19.486,8324,0
2017-08-15,19.555,19.575,19.476,19.516,8811,0
2017-08-16,19.486,19.635,19.268,19.526,14410,0
2017-08-17,19.397,19.401,18.94,18.99,7752,0
2017-08-18,18.811,18.94,18.692,18.801,19073,0
2017-08-21,18.801,18.911,18.801,18.801,8271,0
2017-08-22,18.96,19,18.821,18.911,4962,0
2017-08-23,18.851,19.02,18.851,18.881,9751,0
2017-08-24,18.883,18.98,18.732,18.891,6885,0
2017-08-25,19.049,19.049,18.69,18.841,13987,0
2017-08-28,19.109,19.139,18.693,18.782,9846,0
2017-08-29,18.712,19.025,18.633,18.851,4894,0
2017-08-30,18.851,18.901,18.682,18.791,5113,0
2017-08-31,18.831,19.149,18.653,18.752,10632,0
2017-09-01,18.752,18.851,18.653,18.801,6991,0
2017-09-05,18.851,18.851,18.633,18.663,6687,0
2017-09-06,18.553,18.633,18.514,18.514,7357,0
2017-09-07,18.603,18.603,17.115,17.402,30574,0
2017-09-08,17.482,17.75,17.184,17.561,14966,0
2017-09-11,17.849,18.295,17.849,18.047,13240,0
2017-09-12,18.147,18.811,18.147,18.285,12493,0
2017-09-13,18.474,19.271,18.454,18.98,12259,0
2017-09-14,19.0723,19.35,18.64,19.08,11345,0
2017-09-15,19.13,19.49,18.81,19.33,36471,0
2017-09-18,19.32,19.8799,19.3,19.76,11392,0
2017-09-19,19.6002,20,19.6002,19.95,30974,0
2017-09-20,19.95,20.5,19.95,20.34,16578,0
2017-09-21,20.4904,20.767,20.44,20.67,15799,0
2017-09-22,20.6,20.99,20.345,20.97,8739,0
2017-09-25,20.99,21,20.86,20.97,8193,0
2017-09-26,21,22,20.99,21.77,26083,0
2017-09-27,21.94,22.92,21.05,22.85,24541,0
2017-09-28,22.78,22.78,21.65,22.08,29805,0
2017-09-29,22.14,22.14,21.5077,21.79,15883,0
2017-10-02,21.86,22,21.74,21.75,27597,0
2017-10-03,21.81,21.81,21.39,21.43,19962,0
2017-10-04,21.49,21.5,21.3499,21.38,8135,0
2017-10-05,21.46,21.66,21.33,21.42,21637,0
2017-10-06,21.4,21.46,21.35,21.4,4581,0
2017-10-09,21.57,21.57,21.24,21.37,6938,0
2017-10-10,21.4,21.4,21.02,21.1,20428,0
2017-10-11,21.1,21.25,21,21.11,12379,0
2017-10-12,21.1,21.25,20.71,20.71,6749,0
2017-10-13,20,21.929,20,20.79,10957,0
2017-10-16,20.53,20.53,20,20.18,28152,0
2017-10-17,20.11,20.2,19.82,19.91,12068,0
2017-10-18,19.98,20.08,19.6408,19.81,8847,0
2017-10-19,19.8,20.63,19.8,20.445,12525,0
2017-10-20,20.61,20.61,19.88,20,27265,0
2017-10-23,21.2602,21.2602,19.81,19.88,12123,0
2017-10-24,19.91,21.3688,19.91,20.39,10606,0
2017-10-25,20.58,20.61,20.3513,20.6,6615,0
2017-10-26,20.6,21.19,20.6,21.18,10738,0
2017-10-27,20.92,21.2775,20.82,20.9,18134,0
2017-10-30,20.4292,20.51,20.05,20.1,8921,0
2017-10-31,20.06,21.1889,20.06,20.7,23350,0
2017-11-01,20.67,20.93,19.942,20.18,9270,0
2017-11-02,20.01,20.6,19.87,20.42,12971,0
2017-11-03,21.12,21.12,20.222,20.28,9276,0
2017-11-06,20.12,20.25,20.07,20.11,5579,0
2017-11-07,20.1,20.14,19.48,19.6,6972,0
2017-11-08,20.1034,20.1034,19.18,19.18,7484,0
2017-11-09,21.089,21.089,19.2383,19.38,11136,0
2017-11-10,21.099,21.099,19.56,19.56,11196,0
