Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.64,14.679,14.64,14.679,3163,0
2005-02-28,14.669,14.669,14.669,14.669,307,0
2005-03-01,14.669,15.325,14.669,15.325,9569,0
2005-03-03,14.992,15.97,14.992,14.992,4003,0
2005-03-07,14.992,14.992,14.992,14.992,681,0
2005-03-08,15.031,15.031,14.992,14.992,9893,0
2005-03-09,14.992,14.992,14.992,14.992,307,0
2005-03-10,14.992,14.992,14.992,14.992,1089,0
2005-03-11,14.992,14.992,14.992,14.992,767,0
2005-03-16,15.031,15.031,15.031,15.031,500,0
2005-03-18,15.031,15.031,15.031,15.031,153,0
2005-03-21,14.895,14.992,14.895,14.992,8206,0
2005-03-22,14.865,14.992,14.865,14.992,1397,0
2005-03-23,14.895,14.895,14.895,14.895,307,0
2005-03-28,14.346,15.158,13.036,14.669,4543,0
2005-03-29,14.669,14.669,14.669,14.669,715,0
2005-03-31,14.014,14.346,14.014,14.346,572,0
2005-04-01,14.346,14.346,14.346,14.346,153,0
2005-04-04,14.669,14.669,14.669,14.669,153,0
2005-04-07,14.014,14.346,13.887,13.887,1075,0
2005-04-08,14.014,14.014,14.014,14.014,1227,0
2005-04-11,13.887,13.887,13.887,13.887,264,0
2005-04-12,13.887,13.887,13.887,13.887,713,0
2005-04-13,14.346,14.346,14.346,14.346,560,0
2005-04-14,14.669,14.669,14.346,14.571,2346,0
2005-04-18,14.571,14.992,14.503,14.962,9622,0
2005-04-19,14.503,14.669,14.503,14.669,610,0
2005-04-20,14.503,14.796,14.503,14.796,9538,0
2005-04-21,14.796,14.796,14.796,14.796,715,0
2005-04-22,14.503,14.669,14.503,14.669,1380,0
2005-04-26,14.767,14.796,14.767,14.796,1840,0
2005-04-27,15.158,15.647,14.992,15.647,979,0
2005-05-02,17.603,17.603,16.948,16.948,399,0
2005-05-05,16.948,20.861,16.948,20.861,3851,0
2005-05-06,18.259,18.259,17.28,17.28,2706,0
2005-05-09,17.603,17.603,17.603,17.603,613,0
2005-05-10,17.603,17.603,17.603,17.603,445,0
2005-05-12,17.603,17.603,17.603,17.603,767,0
2005-05-13,17.603,17.603,17.603,17.603,153,0
2005-05-16,17.28,17.603,17.28,17.603,709,0
2005-05-17,17.603,17.603,17.574,17.603,5826,0
2005-05-18,17.603,17.603,16.948,17.114,7706,0
2005-05-19,17.437,17.603,17.28,17.28,8351,0
2005-05-20,17.603,17.603,17.603,17.603,981,0
2005-05-23,17.603,17.603,17.534,17.603,2967,0
2005-05-24,17.603,17.603,17.476,17.603,1409,0
2005-05-25,17.153,17.153,17.133,17.133,613,0
2005-05-26,17.593,17.593,17.437,17.437,4678,0
2005-05-27,17.28,17.28,17.28,17.28,767,0
2005-05-31,17.31,17.31,17.27,17.27,377,0
2005-06-01,17.222,17.222,17.183,17.183,704,0
2005-06-02,17.114,17.123,17.016,17.016,3946,0
2005-06-06,17.085,17.603,17.085,17.603,690,0
2005-06-07,17.603,17.603,17.603,17.603,1074,0
2005-06-10,17.359,17.603,17.359,17.603,1380,0
2005-06-13,17.476,17.476,17.016,17.016,613,0
2005-06-14,16.987,16.987,16.987,16.987,235,0
2005-06-16,17.387,17.387,17.387,17.387,268,0
2005-06-17,18.171,18.171,16.987,16.987,1354,0
2005-06-20,18.171,18.171,18.171,18.171,307,0
2005-06-21,17.593,17.593,17.593,17.593,235,0
2005-06-22,17.603,17.603,17.114,17.32,822,0
2005-06-23,17.016,17.016,17.006,17.006,307,0
2005-06-24,17.006,17.006,16.635,16.635,1940,0
2005-06-28,16.654,16.654,16.468,16.498,2329,0
2005-06-29,16.948,17.241,16.948,17.241,1027,0
2005-06-30,17.241,18.18,17.241,18.18,460,0
2005-07-01,17.907,17.907,17.623,17.623,396,0
2005-07-05,18.171,18.171,16.958,16.958,1074,0
2005-07-08,17.603,17.603,17.603,17.603,460,0
2005-07-12,17.603,17.603,17.603,17.603,153,0
2005-07-13,17.603,17.926,17.603,17.926,905,0
2005-07-18,17.427,18.189,17.427,18.189,604,0
2005-07-19,18.092,18.259,17.603,18.259,1879,0
2005-07-20,18.259,18.259,18.259,18.259,153,0
2005-07-22,18.259,18.259,18.259,18.259,153,0
2005-07-25,18.259,18.259,18.259,18.259,307,0
2005-07-27,18.259,18.259,17.026,18.219,4494,0
2005-07-29,18.219,18.219,18.219,18.219,264,0
2005-08-01,18.219,18.219,18.219,18.219,153,0
2005-08-02,18.062,18.062,17.955,17.955,421,0
2005-08-03,18.259,18.259,18.259,18.259,8298,0
2005-08-04,18.259,18.582,18.259,18.582,1074,0
2005-08-05,18.259,18.259,18.259,18.259,273,0
2005-08-08,19.315,19.315,19.07,19.168,1098,0
2005-08-09,19.491,19.491,19.491,19.491,513,0
2005-08-10,19.1,19.559,19.1,19.559,1227,0
2005-08-11,19.549,20.195,19.549,19.598,1074,0
2005-08-12,20.126,20.126,18.923,18.923,411,0
2005-08-15,19.852,19.852,19.236,19.236,402,0
2005-08-16,18.903,19.559,18.903,19.559,621,0
2005-08-17,19.392,19.392,19.392,19.392,460,0
2005-08-18,19.041,19.559,19.041,19.559,4396,0
2005-08-19,19.559,20.175,19.559,19.559,6467,0
2005-08-22,20.214,20.214,19.628,19.94,2638,0
2005-08-23,20.058,20.058,19.618,19.725,3390,0
2005-08-24,19.785,19.785,19.628,19.628,767,0
2005-08-25,19.745,19.785,19.735,19.735,1610,0
2005-08-26,19.628,20.214,19.559,20.214,3995,0
2005-08-29,20.751,21.515,20.41,21.515,11173,0
2005-08-30,22.542,22.816,21.68,22.004,6466,0
2005-08-31,22.493,22.611,22.111,22.131,5116,0
2005-09-01,22.053,22.053,22.053,22.053,362,0
2005-09-02,22.502,22.816,22.267,22.267,1994,0
2005-09-06,23.236,23.236,23.236,23.236,216,0
2005-09-07,23.226,23.226,23.158,23.158,522,0
2005-09-08,22.424,22.424,22.424,22.424,544,0
2005-09-09,22.816,23.129,22.816,23.05,767,0
2005-09-12,23.266,23.911,23.05,23.05,3681,0
2005-09-13,22.776,23.852,22.776,23.852,1853,0
2005-09-14,23.775,25.035,23.775,24.684,9872,0
2005-09-15,24.009,24.106,23.989,24.106,767,0
2005-09-16,23.158,24.938,22.972,23.324,9595,0
2005-09-19,23.393,24.869,23.393,24.742,3877,0
2005-09-20,24.889,25.328,24.224,25.084,1561,0
2005-09-21,25.368,25.427,23.578,23.755,7481,0
2005-09-22,23.618,23.618,23.471,23.471,5992,0
2005-09-23,23.471,23.471,22.493,23.285,3909,0
2005-09-26,23.226,23.471,23.226,23.471,2148,0
2005-09-27,23.51,23.51,23.471,23.51,1089,0
2005-09-28,23.461,23.51,22.493,22.493,1331,0
2005-09-29,22.972,23.695,22.972,23.695,511,0
2005-09-30,23.471,25.495,23.471,25.495,3807,0
2005-10-03,25.291,26.404,25.291,26.111,1640,0
2005-10-04,25.671,25.671,25.564,25.564,448,0
2005-10-05,25.154,25.154,24.742,24.742,4294,0
2005-10-06,25.114,25.114,24.596,24.596,307,0
2005-10-07,24.576,25.074,23.715,24.058,1534,0
2005-10-10,23.735,23.735,23.715,23.715,282,0
2005-10-11,23.715,23.715,23.715,23.715,307,0
2005-10-13,23.715,23.715,23.715,23.715,153,0
2005-10-17,23.715,24.215,23.471,24.215,955,0
2005-10-18,24.205,24.205,23.959,23.959,1036,0
2005-10-19,23.959,24.449,23.471,24.419,1175,0
2005-10-21,22.982,22.982,22.493,22.493,1285,0
2005-10-24,22.522,22.522,22.004,22.493,1544,0
2005-10-25,22.493,22.493,22.493,22.493,103,0
2005-10-26,22.493,22.493,22.483,22.483,307,0
2005-10-27,22.483,22.483,22.004,22.004,921,0
2005-10-28,22.004,22.033,22.004,22.004,383,0
2005-10-31,22.102,22.102,22.102,22.102,307,0
2005-11-01,22.102,22.102,22.102,22.102,215,0
2005-11-02,21.897,22.493,21.897,22.493,1739,0
2005-11-03,22.493,22.493,22.004,22.131,996,0
2005-11-04,22.434,22.464,22.434,22.464,204,0
2005-11-07,22.493,22.493,22.493,22.493,307,0
2005-11-08,22.493,22.493,22.493,22.493,1141,0
2005-11-09,22.024,22.024,22.024,22.024,460,0
2005-11-10,22.249,22.249,22.249,22.249,178,0
2005-11-11,22.346,22.346,21.407,22.267,1507,0
2005-11-15,22.493,22.493,22.493,22.493,644,0
2005-11-16,22.024,22.024,21.456,22.004,571,0
2005-11-17,22.004,22.004,21.643,21.994,327,0
2005-11-18,21.593,21.643,21.593,21.593,1841,0
2005-11-21,21.407,21.407,21.407,21.407,1222,0
2005-11-22,21.407,21.407,20.625,21.221,2486,0
2005-11-23,21.221,21.221,20.694,20.694,613,0
2005-11-25,20.869,20.869,20.869,20.869,239,0
2005-11-28,20.928,20.928,20.928,20.928,511,0
2005-11-29,21.398,21.407,20.312,21.358,971,0
2005-11-30,21.368,21.368,20.861,20.861,649,0
2005-12-01,21.035,21.114,20.107,21.114,613,0
2005-12-02,21.124,21.124,20.391,21.104,664,0
2005-12-05,20.861,21.515,20.851,21.515,1227,0
2005-12-06,21.045,21.045,21.045,21.045,115,0
2005-12-08,20.968,21.026,20.968,21.026,1330,0
2005-12-09,21.026,21.026,21.026,21.026,219,0
2005-12-12,21.026,21.026,21.026,21.026,1531,0
2005-12-13,20.724,20.761,20.634,20.634,626,0
2005-12-14,21.026,21.026,21.026,21.026,613,0
2005-12-16,20.048,21.026,20.048,21.026,1464,0
2005-12-19,20.547,20.997,20.341,20.341,3291,0
2005-12-20,20.048,20.244,20.048,20.244,613,0
2005-12-22,20.537,20.537,20.537,20.537,307,0
2005-12-23,20.048,20.048,20.048,20.048,818,0
2005-12-27,21.016,21.016,21.006,21.006,380,0
2005-12-28,20.537,20.537,20.282,20.282,2027,0
2005-12-29,20.175,20.175,20.175,20.175,307,0
2005-12-30,20.537,20.958,20.537,20.537,3295,0
2006-01-03,20.997,20.997,20.997,20.997,200,0
2006-01-05,20.292,20.292,20.292,20.292,502,0
2006-01-06,20.292,20.537,20.292,20.537,895,0
2006-01-09,20.341,20.918,20.067,20.724,4978,0
2006-01-10,20.292,21.026,20.292,21.026,1104,0
2006-01-11,20.928,20.928,20.928,20.928,204,0
2006-01-12,20.928,20.928,20.928,20.928,470,0
2006-01-13,21.026,21.515,21.026,21.515,1112,0
2006-01-17,21.515,22.493,21.026,22.337,6005,0
2006-01-18,21.573,21.583,20.547,21.026,3170,0
2006-01-19,21.261,21.261,20.537,20.537,1057,0
2006-01-23,20.117,20.117,19.559,20.048,2218,0
2006-01-24,19.745,19.755,19.559,19.559,2045,0
2006-01-25,19.07,19.559,19.07,19.559,5338,0
2006-01-26,19.559,19.559,19.236,19.539,716,0
2006-01-27,19.236,19.236,19.07,19.07,2096,0
2006-01-30,19.011,19.011,18.699,18.699,511,0
2006-01-31,19.041,19.07,18.796,18.796,771,0
2006-02-01,19.07,19.07,18.269,18.317,1808,0
2006-02-02,16.625,17.671,16.625,17.25,4591,0
2006-02-03,17.25,17.25,16.821,16.87,2415,0
2006-02-06,16.87,17.554,16.86,17.554,2815,0
2006-02-07,17.387,17.603,17.222,17.603,1202,0
2006-02-09,17.603,17.74,17.603,17.74,505,0
2006-02-10,17.681,17.681,17.681,17.681,511,0
2006-02-15,18.092,18.092,18.092,18.092,511,0
2006-02-16,19.442,19.442,19.178,19.178,1655,0
2006-02-24,19.178,19.178,19.178,19.178,225,0
2006-02-27,19.178,19.178,19.06,19.06,1124,0
2006-02-28,18.582,18.582,18.572,18.582,1227,0
2006-03-01,19.178,19.178,19.178,19.178,506,0
2006-03-06,18.141,18.141,17.837,17.837,460,0
2006-03-13,18.336,18.336,18.336,18.336,1112,0
2006-03-14,18.953,18.973,18.689,18.689,718,0
2006-03-15,18.669,18.669,18.669,18.669,667,0
2006-03-16,18.973,18.973,18.973,18.973,247,0
2006-03-17,18.582,18.582,18.386,18.386,919,0
2006-03-20,18.092,18.493,18.092,18.493,702,0
2006-03-21,17.945,18.483,17.945,18.483,1168,0
2006-03-22,17.799,18.453,17.799,18.453,1074,0
2006-03-23,17.984,17.984,17.701,17.701,2152,0
2006-03-24,17.701,17.965,17.554,17.965,2077,0
2006-03-27,17.564,17.564,17.554,17.554,1402,0
2006-03-28,17.603,17.603,17.603,17.603,1656,0
2006-03-29,17.554,17.554,17.554,17.554,3877,0
2006-03-31,17.564,17.564,17.554,17.554,1227,0
2006-04-03,17.75,17.897,17.75,17.897,774,0
2006-04-04,18.102,18.102,17.847,17.847,358,0
2006-04-05,17.847,17.847,17.847,17.847,215,0
2006-04-06,17.857,17.857,17.857,17.857,153,0
2006-04-07,17.857,18.092,17.574,18.092,1778,0
2006-04-11,17.701,18.582,17.701,18.582,470,0
2006-04-13,18.582,18.582,18.582,18.582,613,0
2006-04-17,18.582,18.582,18.582,18.582,438,0
2006-04-18,18.014,18.092,17.72,17.72,1534,0
2006-04-19,17.916,17.916,17.916,17.916,103,0
2006-04-21,18.582,18.582,18.582,18.582,818,0
2006-04-24,18.582,19.178,18.582,19.178,769,0
2006-04-25,19.08,19.178,19.08,19.178,1431,0
2006-04-26,18.6,18.6,18.6,18.6,1182,0
2006-04-27,19.452,19.452,18.112,18.582,971,0
2006-05-01,18.933,18.973,18.933,18.973,453,0
2006-05-03,18.709,18.709,18.709,18.709,204,0
2006-05-04,18.6,18.6,18.6,18.6,2881,0
2006-05-05,18.582,18.582,16.987,17.73,3158,0
2006-05-08,17.29,17.603,17.29,17.603,365,0
2006-05-09,18.933,18.933,18.122,18.572,3929,0
2006-05-10,18.826,18.826,18.826,18.826,881,0
2006-05-11,18.582,18.582,18.582,18.582,855,0
2006-05-12,18.582,18.582,18.582,18.582,153,0
2006-05-15,18.582,18.582,18.582,18.582,170,0
2006-05-16,18.582,18.582,18.582,18.582,369,0
2006-05-17,18.131,18.259,16.87,18.122,1625,0
2006-05-18,17.212,17.29,16.968,17.114,1994,0
2006-05-19,16.87,17.73,16.87,17.241,745,0
2006-05-23,16.87,16.88,16.821,16.85,2398,0
2006-05-24,17.105,17.105,16.821,16.821,511,0
2006-05-25,16.801,17.554,16.625,17.407,1399,0
2006-05-30,16.918,16.918,15.158,16.596,1767,0
2006-06-01,16.586,16.977,16.43,16.43,649,0
2006-06-02,16.019,16.019,15.804,15.941,719,0
2006-06-05,15.921,15.921,15.158,15.168,912,0
2006-06-06,15.482,15.569,15.208,15.246,2871,0
2006-06-09,15.246,15.355,15.246,15.355,207,0
2006-06-12,15.872,16.146,15.872,16.146,1312,0
2006-06-13,16.43,16.43,16.43,16.43,204,0
2006-06-14,16.468,17.506,15.647,15.647,1738,0
2006-06-15,16.284,16.284,16.185,16.274,1227,0
2006-06-16,17.524,17.524,17.524,17.524,362,0
2006-06-19,17.603,17.603,17.143,17.143,296,0
2006-06-20,17.603,17.603,17.065,17.065,327,0
2006-06-22,17.603,18.092,17.603,18.092,307,0
2006-06-23,17.603,17.603,17.603,17.603,153,0
2006-06-26,17.847,18.092,16.547,16.547,2436,0
2006-06-27,16.625,16.625,16.625,16.625,911,0
2006-06-30,18.092,18.092,18.092,18.092,307,0
2006-07-03,18.092,18.092,18.092,18.092,306,0
2006-07-06,18.092,18.092,18.092,18.092,204,0
2006-07-07,16.899,16.899,16.899,16.899,358,0
2006-07-12,18.092,18.582,18.092,18.582,1621,0
2006-07-14,18.092,18.542,18.092,18.542,1972,0
2006-07-17,17.603,18.082,17.193,18.082,1695,0
2006-07-21,17.3,17.74,17.3,17.603,1892,0
2006-07-24,17.173,17.173,17.173,17.173,526,0
2006-07-25,17.173,17.173,17.173,17.173,153,0
2006-07-26,17.173,18.092,17.173,18.092,772,0
2006-07-31,17.163,17.359,16.918,17.359,1601,0
2006-08-01,17.359,17.975,17.359,17.975,1034,0
2006-08-03,17.359,17.359,17.359,17.359,109,0
2006-08-07,17.397,17.397,17.397,17.397,588,0
2006-08-10,17.359,17.359,17.359,17.359,170,0
2006-08-14,18.336,18.336,18.336,18.336,511,0
2006-08-15,17.359,17.476,17.359,17.359,2743,0
2006-08-16,17.359,18.326,16.918,18.326,595,0
2006-08-17,18.326,18.326,18.326,18.326,1530,0
2006-08-18,17.31,18.326,17.31,18.326,307,0
2006-08-22,16.43,18.189,16.43,16.43,6179,0
2006-08-23,15.941,16.528,15.941,16.508,358,0
2006-08-24,16.488,16.528,16.43,16.448,4303,0
2006-08-25,16.478,16.625,16.478,16.576,1609,0
2006-08-28,16.488,16.488,16.488,16.488,204,0
2006-08-29,16.43,17.603,16.381,16.791,1104,0
2006-08-30,16.518,16.518,15.892,16.234,5735,0
2006-09-01,17.584,17.584,17.036,17.036,513,0
2006-09-05,15.989,16.468,15.989,16.468,1142,0
2006-09-06,15.97,16.117,15.951,16.117,1565,0
2006-09-07,16.058,16.508,15.941,16.498,2270,0
2006-09-08,16.488,17.31,16.488,17.193,2760,0
2006-09-11,16.331,16.87,16.331,16.831,460,0
2006-09-15,16.146,16.948,16.146,16.948,865,0
2006-09-18,16.615,16.615,16.615,16.615,204,0
2006-09-20,16.381,16.498,15.755,16.468,2785,0
2006-09-21,16.468,17.31,16.468,17.065,2045,0
2006-09-22,17.368,17.368,16.478,16.478,1431,0
2006-09-25,15.941,17.222,15.941,17.123,576,0
2006-09-26,15.98,17.193,15.98,16.401,1267,0
2006-09-27,16.341,16.341,15.422,15.599,2043,0
2006-09-28,15.599,15.745,15.599,15.745,465,0
2006-09-29,16.077,16.077,16.077,16.077,318,0
2006-10-02,15.892,15.892,15.892,15.892,288,0
2006-10-03,15.882,15.882,15.882,15.882,204,0
2006-10-04,15.882,17.065,15.882,16.381,3223,0
2006-10-10,16.381,16.381,16.381,16.381,767,0
2006-10-11,16.381,16.381,16.381,16.381,109,0
2006-10-12,15.784,15.784,15.784,15.784,237,0
2006-10-13,15.657,15.696,15.657,15.696,961,0
2006-10-16,16.381,16.381,16.381,16.381,294,0
2006-10-18,16.381,16.381,16.381,16.381,281,0
2006-10-19,16.381,16.381,16.381,16.381,502,0
2006-10-20,16.381,16.381,16.381,16.381,167,0
2006-10-24,16.381,16.381,16.381,16.381,957,0
2006-10-25,16.381,16.381,16.381,16.381,103,0
2006-10-27,16.625,16.625,16.087,16.137,1059,0
2006-10-31,16.137,16.137,15.158,15.51,7164,0
2006-11-01,15.236,16.117,15.236,16.117,425,0
2006-11-02,15.188,15.794,14.875,15.227,7059,0
2006-11-03,15.236,15.989,15.236,15.902,6135,0
2006-11-08,16.137,16.137,14.914,15.589,1344,0
2006-11-09,15.637,15.794,15.637,15.794,296,0
2006-11-10,15.255,15.696,15.255,15.696,238,0
2006-11-14,15.647,15.647,15.647,15.647,103,0
2006-11-15,15.647,15.696,15.618,15.618,733,0
2006-11-16,15.355,15.355,15.325,15.325,371,0
2006-11-17,15.637,15.637,15.637,15.637,859,0
2006-11-20,15.647,15.647,15.198,15.198,1800,0
2006-11-21,15.462,15.647,15.462,15.647,1100,0
2006-11-24,15.647,15.647,15.647,15.647,331,0
2006-11-27,15.647,15.647,15.647,15.647,144,0
2006-11-28,15.647,15.647,15.647,15.647,317,0
2006-11-30,15.647,15.647,15.647,15.647,283,0
2006-12-04,15.412,15.608,15.412,15.432,2550,0
2006-12-05,15.168,15.472,14.943,15.472,854,0
2006-12-06,15.08,15.305,14.923,14.923,1373,0
2006-12-07,14.914,14.914,14.669,14.767,6667,0
2006-12-08,15.589,15.589,15.236,15.549,1282,0
2006-12-11,15.725,15.725,15.138,15.138,1120,0
2006-12-12,15.255,15.295,14.62,14.62,3027,0
2006-12-13,15.07,15.442,15.07,15.442,613,0
2006-12-14,15.109,15.569,14.669,15.569,2177,0
2006-12-15,15.628,15.628,15.628,15.628,108,0
2006-12-18,15.637,15.647,15.539,15.647,1669,0
2006-12-19,15.208,15.227,15.208,15.227,217,0
2006-12-20,15.148,15.148,14.698,15.012,2351,0
2006-12-21,14.718,15.012,14.718,14.718,767,0
2006-12-22,14.708,14.758,14.426,14.426,3589,0
2006-12-26,14.503,14.503,14.426,14.426,841,0
2006-12-27,14.581,14.65,14.326,14.326,3506,0
2006-12-28,14.336,14.416,14.18,14.416,979,0
2006-12-29,14.426,14.581,14.316,14.581,959,0
2007-01-03,14.786,14.914,14.473,14.758,1380,0
2007-01-04,14.18,14.543,14.18,14.543,358,0
2007-01-05,14.669,14.796,14.669,14.796,3217,0
2007-01-08,14.855,14.855,14.669,14.669,1943,0
2007-01-10,14.669,14.845,14.669,14.845,2965,0
2007-01-12,14.669,14.845,14.669,14.669,1171,0
2007-01-16,14.855,14.855,14.669,14.855,673,0
2007-01-17,14.767,14.767,14.767,14.767,128,0
2007-01-18,14.855,15.198,14.855,15.158,6598,0
2007-01-19,15.178,15.402,15.178,15.365,5855,0
2007-01-22,15.52,15.52,15.52,15.52,204,0
2007-01-23,15.569,16.625,15.569,16.244,11785,0
2007-01-24,16.508,16.625,16.156,16.156,4013,0
2007-01-25,16.498,16.518,16.293,16.518,859,0
2007-01-26,16.43,16.635,16.43,16.625,5647,0
2007-01-29,16.439,16.625,16.381,16.43,1253,0
2007-01-30,16.166,16.185,16.137,16.137,960,0
2007-01-31,15.774,16.117,15.539,15.911,1686,0
2007-02-01,15.814,16.127,15.814,16.127,719,0
2007-02-02,16.137,16.351,16.137,16.146,2193,0
2007-02-05,15.941,16.038,15.941,16.038,281,0
2007-02-06,15.989,16.137,15.98,15.989,3579,0
2007-02-07,16.038,16.576,16.038,16.478,2476,0
2007-02-08,16.567,16.567,16.185,16.185,3005,0
2007-02-09,16.137,16.137,15.824,15.989,16088,0
2007-02-12,15.892,16.303,15.892,16.117,685,0
2007-02-13,15.892,15.921,15.892,15.921,225,0
2007-02-14,16.068,16.137,16.038,16.038,621,0
2007-02-15,15.989,15.989,15.989,15.989,347,0
2007-02-16,16.127,16.321,16.058,16.137,30737,0
2007-02-20,15.892,15.892,15.892,15.892,3200,0
2007-02-21,16.596,16.596,16.391,16.391,1330,0
2007-02-22,16.381,16.615,16.381,16.615,1741,0
2007-02-23,16.194,16.194,16.194,16.194,103,0
2007-02-26,16.625,16.625,15.5,15.852,12481,0
2007-02-27,15.472,15.472,15.402,15.402,921,0
2007-02-28,16.137,16.137,15.784,15.784,850,0
2007-03-01,15.989,16.009,15.989,16.009,818,0
2007-03-02,15.911,16.185,15.911,16.185,10909,0
2007-03-05,15.931,15.931,15.716,15.902,409,0
2007-03-06,16.42,16.43,15.892,15.892,1585,0
2007-03-08,16.43,16.625,16.43,16.625,511,0
2007-03-12,16.625,16.625,16.528,16.528,308,0
2007-03-13,15.765,16.605,15.765,16.605,921,0
2007-03-14,15.794,16.478,15.794,16.381,716,0
2007-03-15,15.774,15.774,15.706,15.706,409,0
2007-03-16,16.448,16.605,16.448,16.605,609,0
2007-03-19,16.576,16.576,16.576,16.576,103,0
2007-03-20,16.194,16.508,16.194,16.508,435,0
2007-03-21,16.166,16.166,16.166,16.166,128,0
2007-03-26,16.038,16.185,15.96,16.185,1439,0
2007-03-28,16.401,16.401,16.117,16.117,869,0
2007-03-29,15.745,15.745,15.647,15.647,1066,0
2007-04-02,16.097,16.097,16.097,16.097,255,0
2007-04-03,16.127,16.127,16.127,16.127,487,0
2007-04-05,15.902,15.902,15.902,15.902,327,0
2007-04-10,15.931,15.931,15.472,15.472,1912,0
2007-04-16,15.452,15.549,15.265,15.549,1071,0
2007-04-17,15.442,15.442,15.442,15.442,204,0
2007-04-18,15.188,15.188,15.188,15.188,103,0
2007-04-19,15.442,15.559,15.442,15.559,1431,0
2007-04-20,15.599,15.892,15.462,15.462,2812,0
2007-04-23,15.921,15.921,15.921,15.921,128,0
2007-04-24,15.462,15.462,15.452,15.452,717,0
2007-04-25,15.559,15.911,15.402,15.412,3666,0
2007-04-26,15.647,15.647,15.647,15.647,103,0
2007-04-27,15.265,15.647,15.255,15.255,1738,0
2007-04-30,15.255,15.255,14.923,14.982,1088,0
2007-05-01,14.914,15.559,14.914,15.559,609,0
2007-05-02,15.236,15.236,15.236,15.236,409,0
2007-05-03,15.188,15.188,12.107,14.326,12115,0
2007-05-04,14.943,15.188,14.767,14.806,7566,0
2007-05-07,14.816,14.826,14.816,14.826,204,0
2007-05-09,15.148,15.158,15.129,15.158,818,0
2007-05-10,15.148,15.158,15.148,15.158,511,0
2007-05-11,15.158,15.158,15.158,15.158,1643,0
2007-05-14,15.392,15.392,14.914,15.09,7626,0
2007-05-15,14.669,15.178,14.669,15.061,16896,0
2007-05-16,15.012,15.012,14.718,14.767,1639,0
2007-05-17,14.669,14.679,14.669,14.669,613,0
2007-05-18,14.199,14.669,14.199,14.669,2074,0
2007-05-21,14.326,15.158,14.326,14.767,10984,0
2007-05-22,14.62,14.62,14.092,14.444,4551,0
2007-05-23,14.748,14.748,14.336,14.336,3130,0
2007-05-24,14.336,14.336,14.326,14.336,1216,0
2007-05-25,14.336,14.336,14.18,14.18,1699,0
2007-05-29,14.552,14.561,14.336,14.336,16535,0
2007-05-30,14.356,14.356,14.16,14.16,613,0
2007-05-31,13.966,13.966,13.936,13.936,256,0
2007-06-01,13.906,13.916,13.505,13.916,2209,0
2007-06-04,13.642,13.662,13.007,13.447,4085,0
2007-06-05,13.261,13.447,13.261,13.447,4114,0
2007-06-07,13.447,13.544,13.447,13.544,805,0
2007-06-08,13.447,13.505,13.35,13.505,2557,0
2007-06-11,13.916,14.279,13.731,13.839,5829,0
2007-06-12,13.496,13.496,12.625,12.928,6323,0
2007-06-13,12.91,12.948,12.713,12.948,3929,0
2007-06-14,12.713,12.85,12.713,12.85,1217,0
2007-06-15,12.743,12.743,12.713,12.713,922,0
2007-06-18,13.153,13.153,12.83,12.83,1738,0
2007-06-19,12.763,13.144,12.713,12.713,3120,0
2007-06-20,12.928,13.153,12.234,12.616,4470,0
2007-06-21,12.645,12.645,12.606,12.606,2658,0
2007-06-22,12.606,13.163,12.351,13.076,1124,0
2007-06-25,12.313,13.163,12.313,13.163,1137,0
2007-06-26,13.163,13.173,13.163,13.173,307,0
2007-06-29,13.173,13.397,13.163,13.397,1054,0
2007-07-02,13.036,13.104,12.977,13.104,1943,0
2007-07-03,12.948,12.948,12.713,12.792,718,0
2007-07-05,13.094,13.094,12.713,12.713,1969,0
2007-07-06,12.713,12.773,12.713,12.773,313,0
2007-07-09,12.743,12.782,11.99,12.44,6596,0
2007-07-10,12.127,12.127,12.127,12.127,823,0
2007-07-11,12.048,12.283,12.048,12.127,4132,0
2007-07-12,12.058,12.078,12.058,12.058,1713,0
2007-07-13,12.058,12.078,12.058,12.068,976,0
2007-07-16,12.048,12.713,12.038,12.038,4294,0
2007-07-17,12.009,12.566,12.009,12.322,2529,0
2007-07-18,12.811,12.811,12.713,12.713,511,0
2007-07-19,12.576,12.811,12.576,12.713,921,0
2007-07-23,12.91,12.91,12.91,12.91,204,0
2007-07-24,12.811,12.91,12.371,12.371,30549,0
2007-07-25,12.576,12.576,12.468,12.468,943,0
2007-07-26,12.753,12.753,12.733,12.753,1215,0
2007-07-27,12.801,12.801,12.058,12.313,2504,0
2007-07-30,12.274,12.274,12.028,12.078,833,0
2007-07-31,12.224,12.566,12.224,12.468,11452,0
2007-08-01,12.234,12.234,12.078,12.078,3042,0
2007-08-02,11.872,12.557,11.872,12.44,598,0
2007-08-06,11.98,11.98,11.98,11.98,107,0
2007-08-08,12.274,12.43,12.274,12.43,409,0
2007-08-09,12.468,12.468,12.028,12.028,4294,0
2007-08-10,12.068,12.068,12.068,12.068,222,0
2007-08-13,12.459,12.459,11.98,12.165,1869,0
2007-08-14,12.224,12.938,12.224,12.468,8643,0
2007-08-15,12.468,12.713,12.459,12.713,1794,0
2007-08-16,12.713,12.801,12.224,12.224,1177,0
2007-08-17,12.009,12.753,11.256,12.205,6643,0
2007-08-20,12.224,12.987,12.224,12.713,6260,0
2007-08-21,12.518,12.518,12.518,12.518,103,0
2007-08-22,12.713,13.046,12.713,12.713,2555,0
2007-08-23,13.046,13.046,12.713,12.713,1414,0
2007-08-24,13.046,13.203,12.957,13.173,1680,0
2007-08-27,13.104,13.29,13.104,13.251,1030,0
2007-08-29,13.29,13.387,13.007,13.007,2161,0
2007-08-30,13.017,13.35,13.017,13.251,1184,0
2007-09-04,13.496,13.496,12.655,12.655,986,0
2007-09-05,12.645,12.645,12.645,12.645,153,0
2007-09-07,12.411,12.411,11.736,11.736,1203,0
2007-09-10,12.195,12.195,12.078,12.078,204,0
2007-09-12,11.736,13.515,11.736,12.91,3008,0
2007-09-13,11.764,11.764,11.764,11.764,409,0
2007-09-17,12.018,12.468,12.018,12.468,307,0
2007-09-18,13.417,13.505,12.938,12.938,585,0
2007-09-19,12.86,12.86,12.86,12.86,103,0
2007-09-20,12.449,12.459,12.449,12.459,332,0
2007-09-24,12.214,12.214,11.422,11.98,1829,0
2007-09-26,11.98,11.98,11.98,11.98,185,0
2007-09-27,11.98,11.98,11.98,11.98,204,0
2007-09-28,11.402,11.402,11.246,11.246,806,0
2007-10-01,11.246,11.442,11.246,11.442,1046,0
2007-10-02,11.501,11.501,11.501,11.501,103,0
2007-10-04,11.491,11.589,11.491,11.589,511,0
2007-10-08,11.599,11.971,11.599,11.971,719,0
2007-10-09,11.736,11.98,11.736,11.98,732,0
2007-10-10,12.195,12.224,11.98,11.98,542,0
2007-10-11,11.98,12.224,11.971,12.224,2386,0
2007-10-15,11.98,11.98,11.98,11.98,307,0
2007-10-16,11.872,11.971,11.872,11.971,362,0
2007-10-18,11.736,11.736,11.736,11.736,495,0
2007-10-19,11.736,11.736,11.315,11.315,864,0
2007-10-22,11.315,12.028,11.246,12.028,2481,0
2007-10-24,11.736,11.744,11.736,11.736,613,0
2007-10-25,11.774,12.127,11.774,12.127,698,0
2007-10-26,12.224,12.713,12.127,12.713,1961,0
2007-10-29,13.525,13.525,12.957,12.957,9100,0
2007-11-01,12.957,13.397,12.957,13.027,1334,0
2007-11-02,12.478,13.387,11.834,13.203,1719,0
2007-11-05,11.961,13.104,11.961,12.274,32907,0
2007-11-06,13.104,13.104,12.322,12.322,603,0
2007-11-07,12.224,12.977,12.224,12.977,1640,0
2007-11-08,13.203,13.203,13.203,13.203,412,0
2007-11-09,12.224,12.792,12.224,12.763,3214,0
2007-11-13,12.753,13.193,12.254,13.193,3652,0
2007-11-14,13.104,13.104,13.104,13.104,859,0
2007-11-15,11.736,13.104,11.637,12.468,2393,0
2007-11-16,12.84,13.134,12.84,12.948,1412,0
2007-11-19,13.076,13.094,11.98,12.518,10071,0
2007-11-20,12.713,13.084,12.518,12.518,9303,0
2007-11-21,12.018,12.713,11.736,12.665,2723,0
2007-11-23,12.224,12.616,11.501,12.028,2133,0
2007-11-26,11.726,12.606,11.726,12.42,3345,0
2007-11-27,12.713,12.713,11.736,12.224,2874,0
2007-11-28,12.224,12.224,12.214,12.224,2846,0
2007-11-29,12.224,12.753,12.224,12.645,15072,0
2007-12-03,12.703,12.723,12.703,12.723,204,0
2007-12-04,12.703,12.713,12.703,12.713,204,0
2007-12-05,12.606,12.713,12.606,12.713,451,0
2007-12-06,12.713,12.713,12.713,12.713,2100,0
2007-12-10,12,12.957,11.971,12.957,5182,0
2007-12-11,12.957,12.957,12.811,12.811,1171,0
2007-12-12,12.919,12.957,12.919,12.957,988,0
2007-12-13,12.028,12.957,12.028,12.957,1260,0
2007-12-14,12.957,13.104,12.957,13.104,4976,0
2007-12-17,13.104,13.203,12.713,13.203,1796,0
2007-12-18,13.203,13.203,13.203,13.203,956,0
2007-12-19,12.322,13.173,12.234,13.173,1915,0
2007-12-20,13.144,13.144,12.811,13.104,6434,0
2007-12-21,13.203,13.203,13.203,13.203,3001,0
2007-12-24,12.9,13.407,12.9,13.407,2162,0
2007-12-26,13.144,13.407,13.114,13.407,1094,0
2007-12-27,13.153,13.447,13.104,13.447,16927,0
2007-12-28,13.447,13.447,13.447,13.447,787,0
2007-12-31,13.076,14.16,12.713,13.574,11587,0
2008-01-02,14.092,14.092,13.447,13.447,409,0
2008-01-08,13.203,13.203,12.733,12.733,818,0
2008-01-09,12.713,12.713,12.713,12.713,103,0
2008-01-10,11.804,12.703,11.804,12.703,307,0
2008-01-11,12.557,12.665,12.557,12.665,701,0
2008-01-14,12.606,12.606,12.224,12.224,706,0
2008-01-15,12.224,12.274,12.224,12.224,1992,0
2008-01-16,11.784,11.784,11.736,11.736,1688,0
2008-01-17,11.736,12.224,10.122,10.151,3135,0
2008-01-18,10.758,10.758,9.535,9.779,9714,0
2008-01-22,10.004,10.758,10.004,10.503,8751,0
2008-01-23,10.728,10.758,10.728,10.758,659,0
2008-01-24,11.384,11.774,11.384,11.736,4464,0
2008-01-28,10.962,11.042,10.962,11.032,1016,0
2008-01-29,10.952,11.921,10.952,11.736,953,0
2008-01-30,11.442,11.442,11.442,11.442,204,0
2008-01-31,11.589,11.589,11.384,11.442,2041,0
2008-02-01,11.736,12.224,11.736,12.224,204,0
2008-02-04,12.224,13.036,12.224,13.036,2126,0
2008-02-06,12.743,12.743,12.078,12.078,1214,0
2008-02-08,12.078,12.078,12.078,12.078,435,0
2008-02-11,11.98,11.98,11.98,11.98,348,0
2008-02-12,11.784,11.784,11.784,11.784,716,0
2008-02-13,11.736,12.566,11.736,12.468,1907,0
2008-02-15,11.98,12.665,11.98,12.665,1747,0
2008-02-19,12.058,12.713,12.058,12.381,2868,0
2008-02-20,12.468,12.566,12.127,12.127,1260,0
2008-02-22,12.224,12.468,12.224,12.224,14554,0
2008-02-25,12.224,12.224,12.224,12.224,204,0
2008-02-26,12.468,12.468,12.459,12.459,624,0
2008-02-27,12.713,12.713,12.322,12.322,1580,0
2008-02-28,12.195,12.713,12.185,12.185,793,0
2008-02-29,12.185,12.713,12.175,12.713,16478,0
2008-03-03,12.224,12.331,12.224,12.331,511,0
2008-03-07,12.127,12.127,11.98,12.127,1820,0
2008-03-11,12.566,12.566,12.127,12.127,843,0
2008-03-12,12.224,12.557,12.224,12.508,5918,0
2008-03-13,12.566,12.566,12.566,12.566,816,0
2008-03-14,12.566,12.566,12.566,12.566,786,0
2008-03-17,12.009,12.713,11.54,12.566,4784,0
2008-03-18,12.713,12.713,12.566,12.713,850,0
2008-03-19,11.834,12.459,11.834,12.322,14443,0
2008-03-20,12.146,12.713,12.146,12.468,1514,0
2008-03-24,12.468,12.713,12.224,12.557,2223,0
2008-03-25,12.713,12.713,12.468,12.468,895,0
2008-03-26,12.371,12.371,12.224,12.224,1696,0
2008-03-27,12.224,12.713,12.224,12.518,8384,0
2008-03-28,11.736,12.713,11.736,12.713,2203,0
2008-03-31,12.224,12.713,12.224,12.713,840,0
2008-04-01,12.224,12.713,12.224,12.713,1257,0
2008-04-02,12.557,13.203,12.557,13.203,3091,0
2008-04-03,12.411,12.948,12.411,12.86,5187,0
2008-04-04,12.224,12.938,12.224,12.86,3091,0
2008-04-07,12.234,12.938,12.234,12.792,1698,0
2008-04-08,12.468,13.134,12.468,12.957,986,0
2008-04-09,12.91,12.91,12.91,12.91,1324,0
2008-04-10,12.468,13.084,12.468,12.957,1805,0
2008-04-11,12.713,12.957,12.488,12.957,1293,0
2008-04-14,12.234,13.124,12.224,13.056,1788,0
2008-04-15,12.468,13.104,12.234,12.91,2173,0
2008-04-16,12.948,13.183,12.928,13.056,1895,0
2008-04-17,12.87,13.193,12.87,13.056,971,0
2008-04-18,13.193,13.193,13.056,13.056,869,0
2008-04-21,14.356,14.601,12.478,12.478,1960,0
2008-04-22,12.234,12.234,12.224,12.224,409,0
2008-04-23,11.98,11.98,11.98,11.98,103,0
2008-04-24,11.98,11.98,11.98,11.98,103,0
2008-04-30,11.744,11.744,11.736,11.736,409,0
2008-05-01,12.792,12.792,12.792,12.792,404,0
2008-05-05,12.625,12.625,11.736,11.736,542,0
2008-05-06,12.655,12.655,12.606,12.645,613,0
2008-05-07,11.736,11.736,11.736,11.736,358,0
2008-05-08,11.921,11.921,11.921,11.921,204,0
2008-05-09,11.804,11.834,11.804,11.834,680,0
2008-05-12,11.774,12.224,11.774,12.224,589,0
2008-05-13,12.224,12.616,11.744,11.744,1789,0
2008-05-14,12.214,12.214,12.214,12.214,282,0
2008-05-15,12.175,12.175,11.736,11.736,487,0
2008-05-16,11.921,12.449,11.921,11.961,910,0
2008-05-19,12.468,12.468,11.844,11.862,1110,0
2008-05-20,11.784,11.834,11.784,11.834,307,0
2008-05-21,11.784,11.784,11.784,11.784,272,0
2008-05-23,11.736,11.736,11.736,11.736,225,0
2008-05-27,11.736,11.736,11.501,11.736,1405,0
2008-05-28,11.589,11.589,10.875,10.875,1622,0
2008-05-29,11.032,11.559,10.875,10.875,1252,0
2008-05-30,11.55,11.55,10.768,10.768,1049,0
2008-06-02,11.422,11.452,11.295,11.452,950,0
2008-06-04,11.295,11.295,11.295,11.295,296,0
2008-06-09,11.384,11.384,11.384,11.384,282,0
2008-06-10,11.246,11.491,11.246,11.491,1380,0
2008-06-11,11.452,11.452,11.149,11.149,380,0
2008-06-12,11.149,11.159,11.149,11.149,716,0
2008-06-16,11.637,11.744,10.895,11.744,769,0
2008-06-17,10.718,11.834,10.718,11.834,511,0
2008-06-23,10.503,11.736,10.503,10.689,2065,0
2008-06-24,10.669,10.669,10.112,10.122,1561,0
2008-06-25,11.109,11.109,10.288,10.376,307,0
2008-06-30,10.366,10.396,10.366,10.396,307,0
2008-07-01,11.012,11.012,11.012,11.012,307,0
2008-07-03,10.376,10.503,10.112,10.483,1509,0
2008-07-07,11.452,11.687,11.452,11.687,204,0
2008-07-14,11.246,11.246,11.246,11.246,216,0
2008-07-15,9.4959,10.815,9.2514,10.718,7457,0
2008-07-16,9.926,11.54,9.3003,10.268,11009,0
2008-07-17,10.768,11.051,10.318,10.845,7425,0
2008-07-18,10.698,11.491,10.268,11.237,4545,0
2008-07-21,10.758,11.237,10.748,10.825,8370,0
2008-07-22,10.855,10.905,10.474,10.66,2648,0
2008-07-23,10.65,10.942,10.65,10.679,5042,0
2008-07-24,10.611,10.972,8.7722,9.2906,14502,0
2008-07-25,9.633,10.171,9.633,9.809,3170,0
2008-07-28,9.779,10.122,9.535,9.779,3246,0
2008-07-29,9.976,9.976,9.633,9.867,1576,0
2008-07-30,9.779,9.986,9.545,9.584,5597,0
2008-07-31,9.779,9.946,9.779,9.779,1817,0
2008-08-01,9.779,10.327,9.759,10.268,10955,0
2008-08-04,10.268,10.268,10.259,10.268,511,0
2008-08-06,10.259,10.259,10.259,10.259,716,0
2008-08-07,9.859,9.859,9.859,9.859,971,0
2008-08-08,9.867,10.141,9.3003,9.3297,3632,0
2008-08-11,10.103,10.103,9.2906,9.2906,10135,0
2008-08-12,9.3297,9.3297,9.3297,9.3297,444,0
2008-08-14,9.3788,9.779,9.3688,9.682,1814,0
2008-08-15,10.132,10.132,10.132,10.132,340,0
2008-08-18,9.799,10.004,9.779,9.789,6167,0
2008-08-20,9.789,10.023,9.789,10.023,1857,0
2008-08-21,9.896,10.023,9.896,10.023,2197,0
2008-08-22,10.161,10.161,9.886,9.916,1330,0
2008-08-25,10.161,10.2,9.789,10.171,2102,0
2008-08-26,10.239,10.268,10.229,10.268,1829,0
2008-08-27,9.995,9.995,9.995,9.995,250,0
2008-08-28,9.886,9.886,9.886,9.886,103,0
2008-08-29,10.063,10.259,10.063,10.259,613,0
2008-09-02,9.819,10.268,9.819,10.268,2015,0
2008-09-03,9.946,10.239,9.946,10.239,545,0
2008-09-04,10.063,10.698,10.063,10.698,1038,0
2008-09-05,10.288,10.611,10.171,10.259,3754,0
2008-09-08,10.533,10.533,10.268,10.268,1068,0
2008-09-09,10.268,10.278,9.779,10.268,4230,0
2008-09-11,10.288,10.631,9.829,10.631,1764,0
2008-09-12,10.64,10.64,10.591,10.591,588,0
2008-09-15,10.033,10.621,9.535,9.789,2529,0
2008-09-16,10.337,11.697,9.946,10.161,3167,0
2008-09-17,10.356,10.356,10.356,10.356,834,0
2008-09-18,10.278,10.308,9.584,10.22,7220,0
2008-09-19,9.779,10.356,9.779,10.356,2297,0
2008-09-22,9.896,10.366,9.535,10.073,5094,0
2008-09-23,10.259,10.366,10.073,10.366,2328,0
2008-09-24,10.259,10.366,10.259,10.366,1767,0
2008-09-25,10.132,10.366,10.132,10.366,816,0
2008-09-26,10.268,10.268,10.268,10.268,256,0
2008-09-29,9.779,10.023,9.779,10.023,2372,0
2008-09-30,9.829,10.023,9.829,10.023,2300,0
2008-10-01,9.779,10.718,9.779,10.386,18231,0
2008-10-03,9.789,10.562,9.789,10.533,2275,0
2008-10-06,10.023,10.562,10.023,10.513,2353,0
2008-10-07,9.876,10.562,9.876,10.513,2376,0
2008-10-08,9.876,10.758,9.2906,10.758,9073,0
2008-10-09,10.513,10.513,10.023,10.023,1591,0
2008-10-10,10.023,10.033,8.8016,10.023,5707,0
2008-10-13,9.829,10.268,9.74,9.74,7148,0
2008-10-14,9.779,9.779,9.779,9.779,1534,0
2008-10-15,9.4074,9.779,9.4074,9.779,1339,0
2008-10-16,9.779,9.779,9.721,9.73,2346,0
2008-10-17,9.779,9.779,9.779,9.779,2243,0
2008-10-20,9.779,9.779,9.2319,9.779,2843,0
2008-10-21,9.779,9.779,9.779,9.779,1318,0
2008-10-22,9.2906,9.779,9.2906,9.779,2368,0
2008-10-23,9.779,9.779,9.779,9.779,1016,0
2008-10-24,9.779,9.779,8.8407,9.779,1639,0
2008-10-27,9.1145,9.779,9.1145,9.779,1971,0
2008-10-28,9.779,9.779,8.8113,8.8113,1191,0
2008-10-29,9.2807,9.2807,8.8016,8.8016,9846,0
2008-10-30,9.2807,9.867,9.2124,9.867,32352,0
2008-10-31,9.867,10.023,9.789,9.789,2928,0
2008-11-03,8.8407,8.8504,8.8113,8.8504,553,0
2008-11-04,9.779,9.779,9.779,9.779,440,0
2008-11-05,9.779,9.779,9.779,9.779,1202,0
2008-11-12,8.9482,8.9482,8.1072,8.1072,1431,0
2008-11-13,8.8309,8.8309,8.1072,8.4397,2628,0
2008-11-14,8.2637,9.642,8.2539,8.43,7037,0
2008-11-17,9.4959,9.525,4.9289,4.9289,21921,0
2008-11-18,4.9386,5.8677,4.9289,5.6232,15039,0
2008-11-19,5.6721,6.5034,5.3787,6.1122,8913,0
2008-11-20,4.9093,7.0902,4.8898,6.3566,12965,0
2008-11-21,4.8898,6.3958,3.7162,6.2785,17437,0
2008-11-24,6.1514,7.1879,6.1514,7.1879,103,0
2008-11-25,7.2662,7.2662,6.5718,6.5718,325,0
2008-12-01,6.6403,7.3248,6.6403,6.8652,1026,0
2008-12-02,6.6403,6.6403,6.6403,6.6403,153,0
2008-12-03,6.6011,7.2466,6.6011,6.8457,1325,0
2008-12-04,6.8457,7.0902,6.8457,6.963,2715,0
2008-12-05,7.2858,7.3151,6.8945,6.8945,1320,0
2008-12-08,7.0803,7.0803,7.0803,7.0803,103,0
2008-12-09,7.0803,7.0803,7.0803,7.0803,664,0
2008-12-10,7.0902,7.0999,7.0902,7.0902,1077,0
2008-12-11,7.3053,7.3053,7.0902,7.0902,307,0
2008-12-15,7.3053,7.5106,7.139,7.5106,3007,0
2008-12-16,7.0999,7.7258,7.0999,7.2466,1354,0
2008-12-17,7.2172,7.6085,7.0217,7.3346,2767,0
2008-12-18,7.7649,7.7649,7.7649,7.7649,103,0
2008-12-19,7.3053,7.7649,7.0902,7.1879,2588,0
2008-12-22,7.7063,7.7063,7.6573,7.6573,350,0
2008-12-23,7.7649,7.7649,7.6573,7.7356,2126,0
2008-12-26,7.6964,7.6964,7.0902,7.0902,861,0
2008-12-29,7.4813,7.4813,7.0902,7.1195,742,0
2008-12-30,7.1293,7.5791,5.8677,7.0902,19744,0
2008-12-31,7.0902,7.3346,6.6011,7.3346,27926,0
2009-01-02,7.0902,7.1488,6.8457,7.1488,11510,0
2009-01-05,7.5791,7.5791,7.5791,7.5791,2102,0
2009-01-06,7.5791,7.5791,7.5791,7.5791,204,0
2009-01-07,7.5791,7.5791,7.5791,7.5791,272,0
2009-01-08,7.5791,7.5791,7.5791,7.5791,315,0
2009-01-09,7.628,7.6378,7.0999,7.1195,4974,0
2009-01-12,7.5791,7.5791,7.5791,7.5791,716,0
2009-01-13,7.5791,7.5791,7.5791,7.5791,792,0
2009-01-14,7.5889,7.5889,7.0608,7.0608,2269,0
2009-01-15,6.8261,7.0412,4.9386,7.0412,4086,0
2009-01-20,6.8457,7.5009,6.4936,7.0511,7567,0
2009-01-21,5.1733,7.0412,5.1733,7.0412,8731,0
2009-01-22,5.5548,6.4251,5.5548,6.4251,942,0
2009-01-23,6.8457,6.8457,5.7699,5.7796,573,0
2009-01-26,5.6232,5.9166,5.5841,5.5841,2649,0
2009-01-27,5.5744,5.5744,5.5744,5.5744,204,0
2009-01-28,5.5744,6.0633,5.5744,5.5744,2567,0
2009-01-29,4.9289,4.9386,4.9289,4.9386,204,0
2009-01-30,6.3566,6.8066,6.3566,6.8066,796,0
2009-02-02,6.4448,6.4448,4.968,4.9875,431,0
2009-02-03,5.3787,5.3787,5.3787,5.3787,153,0
2009-02-04,5.3787,5.3885,5.369,5.369,1360,0
2009-02-05,5.056,5.056,4.9973,5.0169,1074,0
2009-02-06,4.9386,4.9583,4.9386,4.9485,1483,0
2009-02-09,5.5059,5.5352,5.4178,5.4765,4369,0
2009-02-10,5.8971,5.8971,5.8677,5.8677,431,0
2009-02-11,5.8677,5.8677,5.8677,5.8677,760,0
2009-02-12,5.8677,5.8971,5.8677,5.8677,2391,0
2009-02-13,5.8677,6.8457,5.8677,6.8066,2784,0
2009-02-17,5.9655,5.9655,5.9655,5.9655,1254,0
2009-02-18,5.9655,6.3566,5.9655,6.3566,153,0
2009-02-19,6.7968,6.7968,6.5718,6.5817,1971,0
2009-02-20,5.9753,5.9753,5.8677,5.8677,3639,0
2009-02-23,6.7675,6.7675,6.4838,6.5034,716,0
2009-02-26,5.8872,5.8872,5.8677,5.8677,1613,0
2009-02-27,5.8677,6.7675,5.408,5.8677,5588,0
2009-03-02,5.3787,5.3787,5.3787,5.3787,178,0
2009-03-03,5.4863,5.5059,4.8996,4.8996,1124,0
2009-03-04,5.8383,5.8677,5.8286,5.8482,5251,0
2009-03-05,5.8677,5.8677,5.8677,5.8677,13707,0
2009-03-06,5.8677,5.8677,5.8677,5.8677,3067,0
2009-03-09,5.8579,5.8677,4.9583,5.8677,9773,0
2009-03-10,5.4765,5.4765,5.3787,5.3787,409,0
2009-03-11,4.8898,4.8898,4.5964,4.5964,5746,0
2009-03-12,4.8898,4.8898,4.8898,4.8898,281,0
2009-03-13,4.8799,4.8898,4.8702,4.8898,963,0
2009-03-17,4.8898,4.8898,4.352,4.352,2479,0
2009-03-18,4.303,4.8799,3.7162,4.6746,3753,0
2009-03-19,4.567,4.6355,4.0586,4.0586,5491,0
2009-03-20,3.8825,4.1562,3.8628,4.0096,2045,0
2009-03-23,4.4007,4.8898,4.0096,4.8898,3768,0
2009-03-25,5.369,5.369,5.2907,5.2907,1166,0
2009-03-27,5.3396,5.3396,4.8898,4.8898,977,0
2009-03-30,5.3787,5.3787,5.369,5.369,409,0
2009-03-31,5.369,5.8579,5.369,5.8579,1790,0
2009-04-01,4.8898,5.8286,4.479,5.8286,2748,0
2009-04-02,4.9583,5.232,4.9485,5.0365,633,0
2009-04-06,4.8702,4.8702,4.2638,4.2638,307,0
2009-04-08,4.6844,4.8898,4.2932,4.7138,2448,0
2009-04-13,4.6453,4.9875,4.6453,4.9875,1806,0
2009-04-14,5.6721,5.6721,5.6721,5.6721,153,0
2009-04-15,5.6232,5.6232,5.4472,5.4472,729,0
2009-04-20,5.1635,5.1635,5.1635,5.1635,103,0
2009-04-21,4.0193,5.6623,4.0193,5.633,2198,0
2009-04-22,4.8898,4.8898,4.8898,4.8898,409,0
2009-04-23,5.0854,5.6428,5.0854,5.6428,409,0
2009-04-27,5.6135,5.6135,5.6135,5.6135,453,0
2009-04-28,5.2125,5.2125,5.1831,5.1831,409,0
2009-04-30,5.0072,5.5156,4.8898,4.8898,1926,0
2009-05-04,4.8898,4.8898,4.8898,4.8898,474,0
2009-05-08,4.8799,4.8799,4.8799,4.8799,450,0
2009-05-11,4.7431,4.7431,4.0683,4.0683,6865,0
2009-05-14,4.5572,4.5572,4.5572,4.5572,153,0
2009-05-15,4.0683,4.8507,4.0683,4.8507,971,0
2009-05-18,4.1075,4.1172,4.078,4.078,910,0
2009-05-20,4.6648,4.6648,3.7162,3.7162,4118,0
2009-05-21,3.9117,4.2737,3.902,4.1562,4905,0
2009-05-22,3.9704,3.9704,3.9704,3.9704,103,0
2009-05-26,3.7259,3.7259,3.7259,3.7259,307,0
2009-05-27,3.7259,3.7259,3.7259,3.7259,451,0
2009-05-28,3.7162,3.7162,3.7162,3.7162,204,0
2009-05-29,4.7138,4.7138,4.7138,4.7138,905,0
2009-06-01,3.9117,4.342,3.9117,4.0586,2393,0
2009-06-04,4.0976,4.0976,4.0976,4.0976,307,0
2009-06-05,4.3323,4.7724,4.3323,4.7431,6099,0
2009-06-09,4.6257,4.6257,4.6257,4.6257,103,0
2009-06-10,4.7333,4.7333,4.078,4.078,1431,0
2009-06-11,4.7724,4.7822,3.9117,3.9117,1715,0
2009-06-15,4.8507,4.8799,4.4986,4.8799,1792,0
2009-06-16,3.9314,4.4496,3.9314,4.4301,1191,0
2009-06-17,3.9411,3.9704,3.9411,3.9704,204,0
2009-06-18,3.9216,3.9216,3.9216,3.9216,220,0
2009-06-19,4.4204,4.4204,4.4204,4.4204,111,0
2009-06-23,3.9216,3.9411,3.9216,3.9411,1022,0
2009-06-24,3.9216,3.9216,3.9216,3.9216,123,0
2009-06-25,3.9216,3.951,3.9117,3.9117,1237,0
2009-06-30,4.4399,4.8799,4.4301,4.8799,4716,0
2009-07-01,4.0096,4.0487,3.9216,3.951,1431,0
2009-07-02,4.7822,4.7822,4.7822,4.7822,103,0
2009-07-13,4.1562,4.4007,4.1562,4.4007,3222,0
2009-07-15,4.4007,4.5768,4.4007,4.5768,3141,0
2009-07-16,4.5964,4.8799,4.5866,4.8799,2521,0
2009-07-17,4.7431,4.7431,4.7431,4.7431,511,0
2009-07-22,4.4007,4.4007,3.9411,3.9411,2851,0
2009-07-24,3.9216,3.9314,3.9216,3.9216,869,0
2009-07-27,3.9216,3.9216,3.9216,3.9216,0,0
2009-07-28,3.9216,3.9216,3.9216,3.9216,0,0
2009-07-29,3.9216,3.9216,3.9216,3.9216,0,0
2009-07-30,3.9216,3.9216,3.9216,3.9216,0,0
2009-07-31,4.792,4.8507,4.567,4.8507,921,0
2009-08-03,4.4007,4.4007,4.4007,4.4007,319,0
2009-08-04,4.4007,4.4007,3.9607,4.0487,1805,0
2009-08-05,4.0586,4.0586,4.0586,4.0586,460,0
2009-08-06,4.0586,4.0586,4.0586,4.0586,0,0
2009-08-07,4.0586,4.0586,4.0586,4.0586,0,0
2009-08-10,4.0586,4.0586,4.0586,4.0586,0,0
2009-08-11,4.0586,4.0586,4.0586,4.0586,0,0
2009-08-12,4.0586,4.0586,4.0586,4.0586,0,0
2009-08-13,4.0586,4.0586,4.0586,4.0586,0,0
2009-08-14,4.0586,4.6746,4.0586,4.6551,1533,0
2009-08-17,4.0683,4.0683,4.0683,4.0683,106,0
2009-08-18,4.0487,4.0586,3.9607,4.0586,2323,0
2009-08-19,3.9607,3.9607,3.9117,3.9117,1100,0
2009-08-20,3.9117,4.2834,3.902,3.9117,3899,0
2009-08-21,3.8141,3.8141,3.8141,3.8141,460,0
2009-08-24,3.9117,3.9117,3.9117,3.9117,123,0
2009-08-25,3.9117,3.9117,3.9117,3.9117,153,0
2009-08-26,3.902,3.902,3.7162,3.7162,634,0
2009-08-27,3.9117,3.9117,3.7944,3.7944,1124,0
2009-08-28,3.7162,3.7162,3.7162,3.7162,2045,0
2009-08-31,3.9802,4.0096,3.9607,3.9704,1415,0
2009-09-01,3.9704,3.9704,3.9704,3.9704,0,0
2009-09-04,3.9117,3.9117,3.7259,3.7259,331,0
2009-09-09,3.7162,3.7162,3.7162,3.7162,676,0
2009-09-10,3.9999,4.0096,3.9999,4.0096,2021,0
2009-09-11,4.0193,4.0193,4.0193,4.0193,103,0
2009-09-14,4.0096,4.0096,4.0096,4.0096,103,0
2009-09-15,4.0096,4.0096,4.0096,4.0096,282,0
2009-09-16,4.0586,4.1465,4.0586,4.1465,1664,0
2009-09-23,4.1465,4.1465,4.1465,4.1465,288,0
2009-09-24,4.1465,4.1562,4.1465,4.1562,2212,0
2009-09-25,4.1562,4.1562,4.1562,4.1562,307,0
2009-09-28,4.1562,4.1562,4.1562,4.1562,194,0
2009-09-29,4.1562,4.1562,4.1562,4.1562,194,0
2009-09-30,3.7259,3.7259,3.7259,3.7259,256,0
2009-10-01,4.1465,4.1562,4.1465,4.1562,1558,0
2009-10-05,4.1562,4.1562,3.7162,3.7162,2562,0
2009-10-09,3.8141,3.8141,3.4228,3.4228,4062,0
2009-10-12,4.3225,4.6746,3.5499,3.9117,2030,0
2009-10-13,3.902,3.9117,3.8141,3.9117,1673,0
2009-10-14,4.6062,4.6453,4.4007,4.4007,613,0
2009-10-16,4.4986,4.6844,4.4986,4.6844,1523,0
2009-10-19,4.1562,4.6941,4.1562,4.6941,1144,0
2009-10-20,4.6453,4.6453,3.9117,3.9117,8515,0
2009-10-21,3.9704,3.9704,3.9117,3.9117,1227,0
2009-10-22,4.4007,4.4007,4.1562,4.1562,716,0
2009-10-23,3.9411,3.951,3.9117,3.9117,818,0
2009-10-27,3.6771,4.4986,3.6771,4.4986,1074,0
2009-10-28,4.6648,4.6844,4.1269,4.4007,6615,0
2009-11-02,4.5768,4.6453,4.2834,4.6453,1071,0
2009-11-03,3.9117,3.951,3.902,3.9117,3278,0
2009-11-04,4.5866,4.5866,3.6967,3.6967,3360,0
2009-11-05,3.7455,4.4204,3.7455,3.7554,2521,0
2009-11-09,4.5964,4.6355,3.7358,4.6355,5378,0
2009-11-10,3.9607,4.6355,3.9411,4.6355,4821,0
2009-11-11,4.3813,4.391,4.3813,4.391,1124,0
2009-11-13,3.7065,4.391,3.6771,4.391,1485,0
2009-11-16,4.3813,4.3813,3.7162,3.7162,3714,0
2009-11-17,4.3225,4.3225,3.7455,3.7455,6186,0
2009-11-18,3.7847,3.9117,3.7847,3.9117,818,0
2009-11-19,3.7259,3.8042,3.462,3.7162,10273,0
2009-11-20,3.7259,3.7259,3.7162,3.7162,2761,0
2009-11-23,3.7162,3.7259,3.7162,3.7162,2426,0
2009-11-25,3.7259,3.7259,3.6673,3.7259,9970,0
2009-11-30,3.8923,3.9117,3.8923,3.9117,2301,0
2009-12-01,3.8727,3.8727,3.6673,3.6673,1178,0
2009-12-02,3.6771,3.6771,3.6673,3.6673,1190,0
2009-12-03,3.6673,3.6771,3.6673,3.6673,4927,0
2009-12-08,3.8141,3.8141,3.8141,3.8141,128,0
2009-12-09,3.8727,3.8727,3.6673,3.6673,1646,0
2009-12-10,3.7554,3.7554,3.6673,3.6673,1274,0
2009-12-11,3.6673,3.6673,3.4423,3.4423,4219,0
2009-12-14,3.5696,3.7162,3.4717,3.7162,613,0
2009-12-16,3.638,3.6478,3.4913,3.4913,1315,0
2009-12-17,3.4228,3.4228,3.3055,3.3055,2683,0
2009-12-18,3.2273,3.2273,3.1783,3.1783,1696,0
2009-12-21,3.2664,3.2762,3.1881,3.2175,1231,0
2009-12-22,3.0805,3.1001,3.0805,3.1001,409,0
2009-12-23,3.149,3.1783,3.0904,3.0904,1659,0
2009-12-28,3.1686,3.1686,3.1589,3.1589,307,0
2009-12-29,3.0805,3.1197,3.0805,3.1197,716,0
2009-12-30,3.0805,3.0805,2.8165,2.8165,5395,0
2009-12-31,2.8752,2.9338,2.8165,2.9338,11247,0
2010-01-04,2.9338,2.9534,2.7383,2.8361,1840,0
2010-01-05,2.9631,3.1099,2.9631,3.1099,2095,0
2010-01-08,2.9631,3.3641,2.9338,2.9338,613,0
2010-01-11,3.1783,3.1979,3.1783,3.1783,613,0
2010-01-14,3.4228,3.4228,3.4228,3.4228,204,0
2010-01-15,3.4228,3.4228,3.4228,3.4228,204,0
2010-01-20,3.638,3.6967,3.638,3.6673,1696,0
2010-01-21,3.4423,3.4423,3.325,3.325,617,0
2010-01-22,3.2565,3.6771,3.2565,3.2565,583,0
2010-01-25,3.2565,3.2664,3.2273,3.2273,1257,0
2010-01-27,3.1979,3.1979,3.0904,3.0904,2146,0
2010-01-28,3.638,3.638,3.0904,3.0904,716,0
2010-01-29,3.6183,3.6673,3.0904,3.5696,1738,0
2010-02-01,3.149,3.4228,3.1197,3.1392,1231,0
2010-02-02,3.1294,3.1294,2.9437,2.9828,1936,0
2010-02-05,3.3055,3.3152,2.9338,2.9338,5250,0
2010-02-11,2.9338,2.9437,2.9338,2.9437,490,0
2010-02-12,2.9338,3.325,2.9338,3.3055,8688,0
2010-02-16,3.061,3.061,3.0317,3.0317,236,0
2010-02-17,3.0317,3.0317,3.0317,3.0317,513,0
2010-02-19,3.0317,3.1294,3.0317,3.1294,563,0
2010-02-23,3.2077,3.2077,3.2077,3.2077,325,0
2010-02-26,3.061,3.1294,3.0317,3.0317,653,0
2010-03-01,3.2273,3.6183,3.2273,3.5891,1246,0
2010-03-02,3.4815,3.4815,3.3641,3.3641,511,0
2010-03-03,3.061,3.1197,3.061,3.1197,204,0
2010-03-05,3.5207,3.5207,3.0317,3.0317,2420,0
2010-03-08,3.0414,3.325,3.0317,3.0317,921,0
2010-03-09,3.3641,3.3641,2.9534,3.0805,757,0
2010-03-12,2.9338,2.9338,2.9338,2.9338,1241,0
2010-03-15,3.4717,3.4717,3.0513,3.0513,1677,0
2010-03-16,2.9631,3.1294,2.9631,3.1294,289,0
2010-03-18,3.2957,3.2957,2.9338,2.9338,509,0
2010-03-19,2.9338,2.9338,2.9338,2.9338,2181,0
2010-03-22,2.8849,2.9338,2.7872,2.7872,5438,0
2010-03-23,2.7872,2.7872,2.1613,2.6404,37071,0
2010-03-24,2.2883,2.5427,2.22,2.2883,15702,0
2010-03-25,2.2591,2.5035,2.22,2.2297,8549,0
2010-03-29,2.2982,2.3471,2.2297,2.3471,9318,0
2010-03-30,2.4449,2.5818,2.4449,2.5818,7334,0
2010-03-31,2.6013,2.7089,2.4449,2.6796,6666,0
2010-04-01,2.9338,2.9338,2.5035,2.5035,767,0
2010-04-05,2.4352,2.5035,2.4252,2.5035,1088,0
2010-04-06,2.66,2.6796,2.5231,2.6796,3087,0
2010-04-07,2.6894,2.6894,2.6894,2.6894,1022,0
2010-04-08,2.4547,2.6894,2.4547,2.6404,6080,0
2010-04-09,2.5818,2.6894,2.5818,2.6404,2998,0
2010-04-12,2.6894,2.6894,2.4644,2.6404,2315,0
2010-04-13,2.4938,2.5427,2.4938,2.5427,483,0
2010-04-14,2.6894,2.9338,2.5134,2.5231,12483,0
2010-04-15,2.5328,2.5328,2.4644,2.4644,3017,0
2010-04-16,2.5035,2.6404,2.5035,2.6404,1369,0
2010-04-20,2.5134,2.5818,2.4644,2.5818,2777,0
2010-04-21,2.5134,2.5916,2.5134,2.5427,4074,0
2010-04-22,2.5427,2.5916,2.5427,2.5916,5945,0
2010-04-26,2.8556,3.1197,2.6698,2.8361,7275,0
2010-04-28,2.748,2.8361,2.5525,2.572,7180,0
2010-04-29,2.6698,2.9143,2.6698,2.797,3004,0
2010-04-30,2.7578,2.9338,2.6894,2.8262,2760,0
2010-05-03,2.7578,3.1099,2.6503,2.7089,3648,0
2010-05-04,2.6894,2.6894,2.6894,2.6894,511,0
2010-05-05,2.7186,2.7286,2.7186,2.7286,307,0
2010-05-06,2.7383,2.8361,2.6894,2.8361,1687,0
2010-05-10,2.7383,3.2273,2.7383,3.0317,4397,0
2010-05-11,3.0317,3.0317,3.0317,3.0317,4791,0
2010-05-12,2.8262,3.0317,2.8262,3.0317,731,0
2010-05-13,2.9338,2.9828,2.8165,2.9828,6487,0
2010-05-14,2.973,2.9828,2.973,2.9828,1022,0
2010-05-17,2.6992,2.9338,2.6992,2.8361,2828,0
2010-05-18,2.9828,2.9828,2.8458,2.8458,332,0
2010-05-19,2.7186,2.7383,2.6404,2.6404,2324,0
2010-05-20,2.6992,2.7872,2.6307,2.6307,1360,0
2010-05-21,2.4938,2.5427,2.4938,2.5427,2282,0
2010-05-24,2.5525,2.7578,2.5427,2.5427,1431,0
2010-05-25,2.8361,3.3152,2.5916,3.1783,12068,0
2010-05-26,3.149,3.149,3.149,3.149,103,0
2010-05-27,2.973,3.0317,2.8752,3.0317,4909,0
2010-05-28,2.7286,2.973,2.7286,2.9534,874,0
2010-06-01,2.9828,2.9828,2.8752,2.8752,511,0
2010-06-02,2.9143,2.9338,2.6307,2.6307,2682,0
2010-06-07,2.7383,2.7383,2.5427,2.5427,10706,0
2010-06-09,2.5427,2.7383,2.4938,2.5427,3477,0
2010-06-10,2.5328,2.5427,2.4449,2.5427,4997,0
2010-06-15,2.4058,2.7286,2.4058,2.5623,1401,0
2010-06-17,2.4449,2.5818,2.4449,2.5818,409,0
2010-06-18,2.6992,2.6992,2.6503,2.6503,420,0
2010-06-21,2.5427,2.8849,2.5427,2.797,2345,0
2010-06-25,2.6013,2.6013,2.4547,2.4547,919,0
2010-06-28,2.4742,2.4742,2.4644,2.4644,1378,0
2010-06-30,2.7286,2.7286,2.6503,2.6503,758,0
2010-07-01,2.484,2.5427,2.4742,2.4742,613,0
2010-07-13,2.5916,2.6404,2.5623,2.5623,511,0
2010-07-14,2.5818,2.5818,2.5623,2.5623,204,0
2010-07-15,2.572,2.9534,2.572,2.8361,5025,0
2010-07-16,2.8458,2.8849,2.8458,2.8849,974,0
2010-07-19,2.8947,3.0317,2.8947,3.0317,1089,0
2010-07-21,3.0317,3.0317,3.0317,3.0317,624,0
2010-07-26,3.0317,3.0317,3.0317,3.0317,204,0
2010-07-28,3.0317,3.0317,2.5427,2.5427,1529,0
2010-07-29,2.5916,3.149,2.5916,3.149,2384,0
2010-07-30,3.1197,3.1197,3.0805,3.0805,409,0
2010-08-02,3.0805,3.0805,3.0805,3.0805,120,0
2010-08-03,2.66,3.0805,2.66,3.0317,409,0
2010-08-09,2.6404,2.6503,2.5134,2.5134,2393,0
2010-08-10,2.6894,2.6894,2.6796,2.6796,1431,0
2010-08-11,2.8654,2.8654,2.8654,2.8654,103,0
2010-08-12,2.5818,2.8068,2.5818,2.8068,235,0
2010-08-13,3.0218,3.1099,2.9338,2.9338,853,0
2010-08-17,2.7872,2.9437,2.4938,2.7872,5622,0
2010-08-19,2.7089,2.7089,2.7089,2.7089,204,0
2010-08-20,2.7089,2.7089,2.6894,2.6894,613,0
2010-08-23,2.7089,2.7089,2.6894,2.6894,1738,0
2010-08-24,2.6894,2.7089,2.6894,2.7089,284,0
2010-08-26,2.6992,2.7089,2.5916,2.7089,4686,0
2010-08-31,2.4742,2.7089,2.4742,2.7089,980,0
2010-09-02,2.6992,2.7089,2.6992,2.7089,500,0
2010-09-09,2.7089,2.7089,2.7089,2.7089,103,0
2010-09-15,2.7089,2.9045,2.6894,2.6894,2478,0
2010-09-20,2.6992,2.6992,2.6894,2.6894,2993,0
2010-09-24,2.7286,2.7286,2.6894,2.6894,1522,0
2010-09-28,2.7089,2.7089,2.6894,2.6894,818,0
2010-09-29,2.6894,2.6894,2.6894,2.6894,204,0
2010-09-30,2.9631,2.9925,2.9534,2.9925,1329,0
2010-10-01,2.9338,3.0218,2.6894,3.0121,3188,0
2010-10-04,2.7089,2.7773,2.7089,2.7773,204,0
2010-10-06,2.9925,3.0218,2.9828,3.0218,307,0
2010-10-07,2.9534,2.9534,2.9241,2.9241,204,0
2010-10-12,2.748,2.748,2.6894,2.6894,5878,0
2010-10-13,2.572,2.572,2.5427,2.5525,2291,0
2010-10-14,2.5427,2.6111,2.5427,2.5427,2190,0
2010-10-15,2.5427,2.8947,2.4644,2.7286,3145,0
2010-10-18,2.4938,2.5035,2.4449,2.4449,2342,0
2010-10-21,2.4644,2.484,2.4547,2.4547,1845,0
2010-10-22,2.4547,2.4644,2.3471,2.3666,4299,0
2010-10-25,2.3568,2.3568,2.3471,2.3471,1060,0
2010-10-26,2.5134,2.5134,2.2493,2.2493,2363,0
2010-10-27,2.1613,2.2883,2.1515,2.1515,2216,0
2010-10-28,2.1221,2.1221,2.1026,2.1026,4091,0
2010-10-29,2.3471,2.3471,2.3276,2.3276,837,0
2010-11-03,2.2102,2.2102,2.2102,2.2102,141,0
2010-11-05,2.2883,2.2982,2.2883,2.2982,3379,0
2010-11-08,2.2982,2.2982,2.2004,2.2004,2259,0
2010-11-10,2.2004,2.2004,2.2004,2.2004,3176,0
2010-11-12,2.2004,2.22,2.2004,2.2004,5124,0
2010-11-15,2.22,2.2786,2.1026,2.1026,6392,0
2010-11-16,2.1124,2.1124,2.1026,2.1026,626,0
2010-11-17,2.1221,2.1221,2.1026,2.1026,2351,0
2010-11-19,2.0341,2.0341,1.9559,1.9658,2264,0
2010-11-23,1.9658,1.9658,1.8776,1.8776,1605,0
2010-11-26,1.9559,1.9559,1.9559,1.9559,1483,0
2010-11-29,1.9559,2.0537,1.9559,2.0537,947,0
2010-12-01,2.0537,2.0537,2.0537,2.0537,2045,0
2010-12-02,2.0537,2.0537,1.9559,1.9559,409,0
2010-12-06,2.0048,2.0048,2.0048,2.0048,255,0
2010-12-07,2.0537,2.1613,2.0537,2.1613,1502,0
2010-12-09,2.1613,2.1613,2.0537,2.0537,3917,0
2010-12-13,2.0244,2.0244,1.9559,1.995,8684,0
2010-12-15,2.0537,2.2493,2.0439,2.22,4736,0
2010-12-16,2.0048,2.0537,2.0048,2.0537,4846,0
2010-12-17,2.1515,2.2493,2.1515,2.1807,1318,0
2010-12-20,2.1515,2.1515,1.9559,1.9559,6647,0
2010-12-21,2.0048,2.0048,1.9658,2.0048,2464,0
2010-12-22,2.0244,2.0244,2.0244,2.0244,921,0
2010-12-23,2.1221,2.1221,2.0048,2.0048,1840,0
2010-12-27,2.0048,2.0146,2.0048,2.0146,2435,0
2010-12-28,2.0048,2.0146,1.9559,1.9559,2816,0
2010-12-29,2.1026,2.1026,2.1026,2.1026,307,0
2010-12-30,2.2689,2.2689,2.2395,2.2395,4662,0
2010-12-31,2.1026,2.4058,2.1026,2.2883,2568,0
2011-01-04,2.171,2.171,2.171,2.171,3272,0
2011-01-05,2.132,2.2102,2.132,2.2102,1326,0
2011-01-10,2.4155,2.4155,2.4058,2.4155,2045,0
2011-01-11,2.171,2.3471,2.171,2.3471,409,0
2011-01-13,2.4352,2.5525,2.3666,2.4938,7138,0
2011-01-14,2.5427,2.8752,2.5427,2.797,9091,0
2011-01-18,2.7773,2.8361,2.7773,2.8361,511,0
2011-01-24,2.7383,2.8165,2.5328,2.5328,307,0
2011-01-26,2.6013,2.6894,2.5231,2.6894,3936,0
2011-01-27,2.6894,2.7089,2.6894,2.7089,1933,0
2011-01-28,2.6894,2.748,2.6404,2.7383,3067,0
2011-01-31,2.6894,2.7578,2.6894,2.6894,2964,0
2011-02-01,2.6992,2.8165,2.6992,2.8165,3689,0
2011-02-02,2.7383,2.9338,2.7383,2.9045,3233,0
2011-02-03,2.9045,2.9338,2.9045,2.9338,2454,0
2011-02-04,3.1881,3.1881,3.1783,3.1783,1022,0
2011-02-07,3.4423,3.4423,3.237,3.325,3245,0
2011-02-08,3.2175,3.4423,3.1783,3.325,1061,0
2011-02-09,3.325,3.325,3.2273,3.2273,204,0
2011-02-10,3.237,3.237,3.237,3.237,298,0
2011-02-11,3.2859,3.2859,3.2859,3.2859,103,0
2011-02-14,3.6869,3.7847,3.5207,3.5696,1457,0
2011-02-15,3.4815,3.8727,3.4131,3.4815,2062,0
2011-02-16,3.9117,3.9117,3.4815,3.5304,307,0
2011-02-17,3.501,3.5696,3.4815,3.4815,941,0
2011-02-18,3.4815,3.4815,3.4815,3.4815,350,0
2011-02-22,3.4913,3.4913,3.4717,3.4717,1124,0
2011-02-23,3.4717,3.4717,3.4717,3.4717,153,0
2011-02-25,3.5304,3.5304,3.5207,3.5207,204,0
2011-02-28,3.8628,3.8628,3.8628,3.8628,451,0
2011-03-01,3.8923,3.8923,3.8923,3.8923,204,0
2011-03-02,3.501,3.5207,3.4717,3.4717,5829,0
2011-03-04,3.4717,3.4717,3.4717,3.4717,1038,0
2011-03-07,3.4717,3.4717,3.4717,3.4717,304,0
2011-03-08,3.4717,3.5207,3.4717,3.5207,1890,0
2011-03-10,3.2273,3.2273,3.2273,3.2273,511,0
2011-03-14,3.1001,3.1197,2.5623,3.1099,1390,0
2011-03-15,2.8849,2.8849,2.8849,2.8849,114,0
2011-03-17,3.1099,3.1099,2.9437,2.9437,1227,0
2011-03-21,2.9925,2.9925,2.6307,2.7089,3212,0
2011-03-22,2.5916,2.8262,2.3177,2.3471,2351,0
2011-03-23,2.1807,2.2982,2.0733,2.2982,4854,0
2011-03-24,2.0537,2.2591,2.0537,2.0733,4854,0
2011-03-25,2.1026,2.1613,2.0733,2.1026,5265,0
2011-03-28,2.1515,2.2883,2.0733,2.0733,7618,0
2011-03-29,2.171,2.6992,1.8288,1.8582,37973,0
2011-03-30,1.8582,1.907,1.8092,1.8582,24831,0
2011-03-31,1.8582,2.2883,1.8582,2.1026,21124,0
2011-04-01,2.0146,2.171,1.8973,2.0733,7463,0
2011-04-04,2.0048,2.0831,1.9559,1.9658,4022,0
2011-04-05,1.9852,1.995,1.9658,1.9755,1728,0
2011-04-06,2.0831,2.7089,2.0831,2.7089,14650,0
2011-04-07,2.621,2.6894,2.621,2.6404,1738,0
2011-04-11,2.4547,2.4547,2.4058,2.4058,1840,0
2011-04-12,2.1613,2.3373,2.1515,2.2004,2888,0
2011-04-13,2.132,2.1417,2.0439,2.1417,4199,0
2011-04-14,2.22,2.2297,2.1124,2.2297,1534,0
2011-04-15,2.0537,2.2493,2.0537,2.2493,919,0
2011-04-19,2.22,2.22,2.22,2.22,204,0
2011-04-20,2.2786,2.4449,2.2786,2.3276,2148,0
2011-04-21,2.5916,2.7872,2.3666,2.4058,712,0
2011-04-25,2.5623,2.5623,2.4449,2.4449,418,0
2011-04-26,2.572,2.5916,2.3471,2.5818,5825,0
2011-04-27,2.4352,2.484,2.2786,2.3471,5112,0
2011-04-28,2.1221,2.3666,2.1124,2.2297,1647,0
2011-04-29,2.2395,2.2395,2.1417,2.1417,4538,0
2011-05-02,2.3471,2.3471,2.1807,2.1807,2148,0
2011-05-03,2.2395,2.2689,2.2395,2.2591,409,0
2011-05-05,2.2982,2.2982,2.2982,2.2982,921,0
2011-05-06,2.2982,2.3276,2.2982,2.308,1728,0
2011-05-09,2.308,2.4449,2.308,2.4449,5739,0
2011-05-10,2.308,2.4252,2.2982,2.3276,2250,0
2011-05-11,2.3471,2.3471,2.3471,2.3471,3988,0
2011-05-12,2.3959,2.3959,2.3959,2.3959,103,0
2011-05-13,2.4449,2.7089,2.3959,2.5427,2864,0
2011-05-16,2.5427,2.7578,2.3568,2.3568,3945,0
2011-05-17,2.3959,2.3959,2.3568,2.3568,639,0
2011-05-18,2.3959,2.4938,2.3471,2.3471,4965,0
2011-05-20,2.7383,2.7383,2.3568,2.6503,409,0
2011-05-24,2.5623,2.5623,2.5623,2.5623,103,0
2011-05-25,2.3471,2.3471,2.3471,2.3471,409,0
2011-05-26,2.6307,2.7676,2.621,2.6992,11145,0
2011-05-27,2.5035,2.5035,2.4938,2.4938,3250,0
2011-05-31,2.6404,2.6404,2.621,2.621,592,0
2011-06-01,2.572,2.572,2.572,2.572,1414,0
2011-06-02,2.5035,2.5035,2.4449,2.4742,782,0
2011-06-03,2.3666,2.3666,2.2689,2.2689,2052,0
2011-06-06,2.6111,2.7676,2.6111,2.6307,1840,0
2011-06-09,2.4252,2.5134,2.3959,2.5134,1124,0
2011-06-10,2.2493,2.4352,2.2493,2.4352,482,0
2011-06-13,2.4352,2.4449,2.3177,2.4449,767,0
2011-06-14,2.4938,2.572,2.3177,2.572,1947,0
2011-06-15,2.5231,2.572,2.3373,2.572,1898,0
2011-06-16,2.5623,2.5623,2.5623,2.5623,802,0
2011-06-17,2.3177,2.5623,2.2004,2.2004,8076,0
2011-06-20,2.171,2.171,2.1221,2.132,1399,0
2011-06-21,2.3568,2.3568,2.1515,2.2004,6731,0
2011-06-22,2.3568,2.3666,2.2004,2.2786,5625,0
2011-06-23,2.1907,2.5525,2.1907,2.2883,2834,0
2011-06-27,2.3276,2.3276,2.2982,2.2982,818,0
2011-06-28,2.22,2.3471,2.22,2.2982,2556,0
2011-06-29,2.22,2.2493,2.1515,2.1515,818,0
2011-06-30,2.132,2.3666,2.132,2.3666,1988,0
2011-07-01,2.2004,2.3959,2.1613,2.3959,1803,0
2011-07-05,2.4644,2.4938,2.1221,2.1807,4145,0
2011-07-06,2.1221,2.1221,2.0733,2.0733,3065,0
2011-07-07,2.0537,2.0537,2.0537,2.0537,511,0
2011-07-08,2.0048,2.0048,2.0048,2.0048,409,0
2011-07-11,2.0244,2.0634,2.0244,2.0634,511,0
2011-07-13,2.0634,2.0634,2.0439,2.0439,204,0
2011-07-15,2.3276,2.3276,2.2102,2.2102,1109,0
2011-07-21,2.171,2.171,2.1026,2.1026,3017,0
2011-07-26,2.1026,2.1417,2.0048,2.0341,1094,0
2011-07-27,2.0537,2.132,1.995,2.0048,4091,0
2011-07-28,1.995,2.0048,1.9755,1.9755,2485,0
2011-08-02,1.9559,2.0048,1.9559,2.0048,511,0
2011-08-04,1.9658,1.9658,1.9658,1.9658,1845,0
2011-08-05,2.0048,2.0048,1.4279,1.7016,14937,0
2011-08-08,2.1417,2.1417,1.4376,2.0244,8051,0
2011-08-09,2.0244,2.0341,2.0244,2.0244,777,0
2011-08-11,1.8386,1.9363,1.8386,1.8582,444,0
2011-08-15,1.8582,2.0928,1.8582,2.0928,818,0
2011-08-16,2.1221,2.1221,2.0733,2.0733,1143,0
2011-08-17,1.8973,1.9363,1.8973,1.9363,204,0
2011-08-18,1.9363,2.0634,1.907,1.907,1637,0
2011-08-19,1.907,1.907,1.907,1.907,716,0
2011-08-22,1.8679,1.8679,1.8679,1.8679,173,0
2011-08-29,1.9168,1.9168,1.9168,1.9168,236,0
2011-08-31,2.1124,2.4155,2.0733,2.4155,12223,0
2011-09-01,2.5525,2.6111,2.4352,2.5916,2678,0
2011-09-02,2.66,2.66,2.66,2.66,251,0
2011-09-06,2.5427,2.5427,2.4449,2.4449,716,0
2011-09-07,2.4547,2.4547,2.4547,2.4547,511,0
2011-09-08,2.4547,2.4938,2.0733,2.4938,511,0
2011-09-12,2.5525,2.5525,2.4252,2.4252,204,0
2011-09-13,2.2004,2.2883,2.0928,2.0928,2965,0
2011-09-14,2.4449,2.5134,2.0537,2.22,3149,0
2011-09-16,2.621,2.621,2.1221,2.5623,3336,0
2011-09-19,2.5035,2.5035,2.1515,2.308,2148,0
2011-09-20,2.308,2.5035,2.0831,2.2004,1835,0
2011-09-21,2.1515,2.2297,2.1515,2.2297,204,0
2011-09-23,2.2883,2.3765,2.2883,2.3765,337,0
2011-09-26,2.0733,2.3177,2.0733,2.3177,204,0
2011-09-27,2.3959,2.3959,2.1907,2.2297,921,0
2011-09-28,2.0928,2.132,2.0537,2.0537,6427,0
2011-09-30,2.3666,2.3666,2.3666,2.3666,836,0
2011-10-04,1.9852,1.9852,1.7897,1.8092,4058,0
2011-10-05,2.0928,2.0928,1.8288,2.0928,307,0
2011-10-06,2.132,2.132,2.0341,2.0733,2045,0
2011-10-07,2.2004,2.2004,2.1613,2.171,1637,0
2011-10-10,2.1807,2.1807,1.9658,2.0634,612,0
2011-10-11,2.0341,2.0341,2.0146,2.0341,2045,0
2011-10-12,1.907,2.2395,1.907,2.0146,1871,0
2011-10-13,2.2102,2.2982,2.0928,2.2982,5761,0
2011-10-14,2.2493,2.2493,2.1515,2.2493,3067,0
2011-10-19,2.2004,2.2004,2.2004,2.2004,1276,0
2011-10-20,2.2883,2.2982,2.2689,2.2883,854,0
2011-10-21,2.2297,2.2786,2.2297,2.2297,204,0
2011-10-26,2.2982,2.2982,2.2982,2.2982,409,0
2011-10-28,2.2004,2.2004,2.2004,2.2004,1227,0
2011-10-31,2.2786,2.2883,2.2493,2.2493,649,0
2011-11-02,1.9658,2.1221,1.9658,2.0634,4771,0
2011-11-03,2.0048,2.0048,2.0048,2.0048,103,0
2011-11-09,2.0634,2.0733,2.0634,2.0733,443,0
2011-11-10,2.0048,2.2883,2.0048,2.0537,2002,0
2011-11-11,2.0537,2.0537,2.0048,2.0537,3136,0
2011-11-14,2.0048,2.0048,2.0048,2.0048,510,0
2011-11-15,2.0733,2.0733,2.0048,2.0048,2133,0
2011-11-16,2.0341,2.0341,2.0048,2.0244,913,0
2011-11-17,1.8582,2.2591,1.8582,2.2102,4245,0
2011-11-18,2.2689,2.2786,2.2689,2.2689,3579,0
2011-11-21,2.2689,2.2982,2.2689,2.2689,9114,0
2011-11-22,2.2689,2.2689,2.1124,2.2591,10225,0
2011-11-23,2.2395,2.4449,2.2395,2.4449,4929,0
2011-11-25,2.2591,2.2591,2.2591,2.2591,103,0
2011-11-29,2.3568,2.5427,2.3471,2.5231,9254,0
2011-11-30,2.4938,2.6992,2.4938,2.6992,7124,0
2011-12-02,2.66,2.6894,2.66,2.6894,1227,0
2011-12-05,2.4938,2.4938,2.4938,2.4938,249,0
2011-12-06,2.4644,2.484,1.5941,2.4449,22164,0
2011-12-07,2.4547,2.4547,2.4449,2.4449,3477,0
2011-12-08,2.4449,2.4644,2.4449,2.4547,2914,0
2011-12-09,2.4449,2.8556,2.3959,2.8556,7976,0
2011-12-12,2.4547,2.4644,2.4449,2.4449,1924,0
2011-12-14,2.2004,2.5427,2.2004,2.5427,414,0
2011-12-15,2.3959,2.3959,2.2493,2.2689,980,0
2011-12-16,2.2395,2.2395,2.1026,2.1026,5555,0
2011-12-20,2.3177,2.3177,2.2004,2.2883,1022,0
2011-12-21,2.1515,2.3373,2.1417,2.2297,3835,0
2011-12-22,2.3177,2.3373,2.2883,2.3177,5948,0
2011-12-23,2.3862,2.3862,2.3177,2.3862,412,0
2011-12-27,2.4155,2.4155,2.2493,2.2493,2554,0
2011-12-28,2.2102,2.3666,2.1515,2.1515,3375,0
2011-12-29,2.1515,2.3177,2.1124,2.1515,1493,0
2011-12-30,2.3373,2.3373,2.3276,2.3276,204,0
2012-01-03,2.3471,2.3471,1.8189,1.9461,6939,0
2012-01-04,2.132,2.132,1.9461,1.9461,6415,0
2012-01-09,2.3471,2.3471,1.9559,1.9559,6434,0
2012-01-11,1.9755,2.1124,1.9755,2.0928,2722,0
2012-01-12,2.0733,2.0733,1.9755,1.9755,716,0
2012-01-13,1.9755,2.0341,1.9755,2.0341,2958,0
2012-01-18,1.995,1.995,1.995,1.995,115,0
2012-01-19,1.7994,2.22,1.7994,1.9559,1678,0
2012-01-20,2.1417,2.1807,2.1417,2.1807,613,0
2012-01-25,2.0048,2.0048,1.9755,1.9755,1290,0
2012-01-26,2.1026,2.1026,2.1026,2.1026,103,0
2012-01-27,2.0439,2.0439,2.0439,2.0439,103,0
2012-01-30,2.2883,2.2982,1.995,1.995,4952,0
2012-01-31,2.1221,2.1221,2.1124,2.1221,7157,0
2012-02-02,2.0341,2.0341,2.0244,2.0244,409,0
2012-02-06,2.2982,2.2982,2.1515,2.2297,6943,0
2012-02-07,2.2493,2.2982,2.0537,2.2982,3784,0
2012-02-08,2.3471,2.4449,2.3471,2.3471,2978,0
2012-02-09,2.3471,2.4547,2.1613,2.4547,3272,0
2012-02-10,2.4547,2.5035,2.4547,2.5035,4334,0
2012-02-13,2.6894,2.9338,2.4547,2.6404,12480,0
2012-02-14,2.4742,2.4742,2.4449,2.4644,8158,0
2012-02-15,2.8947,2.9045,2.4449,2.5035,2359,0
2012-02-16,2.8458,2.8458,2.5525,2.5916,3119,0
2012-02-17,2.621,2.621,2.2493,2.2493,7541,0
2012-02-21,2.3177,2.3177,2.0048,2.1221,12432,0
2012-02-22,2.2493,2.8361,2.2493,2.8068,31153,0
2012-02-23,2.8361,3.0317,2.7872,2.9143,20769,0
2012-02-24,3.4131,4.1269,2.9534,3.8141,9328,0
2012-02-27,3.5696,3.6183,3.1392,3.2468,4276,0
2012-02-28,3.3055,3.9117,3.0317,3.2273,7924,0
2012-02-29,3.2565,3.6086,3.2565,3.4423,3386,0
2012-03-01,3.5207,3.8628,3.2859,3.8531,5872,0
2012-03-02,4.0096,4.1075,3.5597,4.1075,8707,0
2012-03-05,3.9216,4.1075,3.5597,3.9117,1611,0
2012-03-06,3.6478,3.6478,3.0218,3.4326,6949,0
2012-03-07,3.4717,3.6967,3.4717,3.6086,2377,0
2012-03-08,3.7358,3.8923,3.4326,3.6478,4211,0
2012-03-09,3.7358,3.9117,3.462,3.5304,6747,0
2012-03-12,3.1783,3.6869,3.1783,3.5109,2147,0
2012-03-13,3.7554,3.7749,3.4913,3.4913,1284,0
2012-03-14,3.5304,4.1075,3.2762,4.0586,7266,0
2012-03-15,3.8531,3.9117,3.5402,3.5696,5341,0
2012-03-16,3.4228,3.7944,3.4228,3.7944,1250,0
2012-03-20,3.8825,3.902,3.8825,3.902,350,0
2012-03-22,3.7554,3.7554,3.4717,3.5696,1223,0
2012-03-23,3.6183,3.6183,3.4228,3.4228,307,0
2012-03-26,3.3544,3.3544,3.3055,3.3055,2999,0
2012-03-28,3.0414,3.0707,2.9241,3.0513,4151,0
2012-03-29,3.061,3.1979,3.061,3.1979,1379,0
2012-03-30,3.2762,3.2762,3.2762,3.2762,281,0
2012-04-03,3.1589,3.1686,3.061,3.1686,1431,0
2012-04-04,3.2077,3.325,3.1392,3.1686,7260,0
2012-04-11,3.1979,3.1979,3.1783,3.1783,1040,0
2012-04-12,3.2762,3.3739,3.2762,3.3739,1330,0
2012-04-13,3.9117,3.9117,3.1881,3.2273,2192,0
2012-04-16,3.2273,3.3739,3.2273,3.3739,818,0
2012-04-18,3.1881,3.1881,3.1881,3.1881,230,0
2012-04-19,3.3739,3.3837,3.3739,3.3837,1898,0
2012-04-23,3.2762,3.2762,3.2762,3.2762,560,0
2012-04-24,3.4228,3.4717,3.4228,3.4717,1933,0
2012-04-25,3.4228,4.0878,3.4131,4.0878,3062,0
2012-04-26,3.8628,3.8628,3.2273,3.2273,2728,0
2012-04-27,3.3739,3.4228,3.2859,3.2859,750,0
2012-04-30,3.8726,3.8726,3.8726,3.8726,525,0
2012-05-01,3.3837,3.4033,3.1783,3.3446,3491,0
2012-05-03,3.2957,3.4815,3.1783,3.4815,1012,0
2012-05-04,3.4717,3.4717,3.4228,3.4228,1559,0
2012-05-07,3.4717,3.4717,3.2077,3.4228,5215,0
2012-05-08,3.501,3.501,3.4717,3.4717,2351,0
2012-05-09,3.4717,3.4717,3.4717,3.4717,1840,0
2012-05-10,3.5109,3.5109,3.501,3.5109,1022,0
2012-05-11,3.5499,3.5499,3.5499,3.5499,153,0
2012-05-15,3.7358,3.7358,3.237,3.7358,1578,0
2012-05-16,3.6771,3.7065,3.6771,3.7065,921,0
2012-05-17,3.6771,3.7651,3.6771,3.7554,1968,0
2012-05-18,3.7554,3.7554,3.7162,3.7162,4602,0
2012-05-21,3.7259,3.8923,3.2859,3.7651,3784,0
2012-05-24,3.6478,3.6478,3.6478,3.6478,103,0
2012-05-25,3.6869,3.6869,3.2565,3.4228,1540,0
2012-05-30,3.237,3.8628,3.2273,3.8628,1244,0
2012-05-31,3.4717,3.4717,3.4717,3.4717,145,0
2012-06-01,3.3055,3.3055,3.2664,3.2664,511,0
2012-06-05,3.2273,3.2664,3.2273,3.2565,511,0
2012-06-06,3.237,3.237,3.237,3.237,103,0
2012-06-07,3.2273,3.2273,3.2273,3.2273,2045,0
2012-06-11,3.2957,3.4717,3.237,3.4717,710,0
2012-06-12,3.2565,3.2565,2.9338,2.9925,2504,0
2012-06-14,3.0904,3.0904,3.0121,3.0317,1494,0
2012-06-15,2.9437,2.9828,2.7286,2.9437,4224,0
2012-06-18,3.4228,3.4228,3.4228,3.4228,534,0
2012-06-19,3.2273,3.2273,3.2273,3.2273,409,0
2012-06-20,2.6111,3.2273,2.6111,3.2273,1177,0
2012-06-22,2.8849,2.8849,2.8361,2.8361,1124,0
2012-06-25,2.8361,2.8361,2.8361,2.8361,542,0
2012-06-26,2.9338,3.325,2.9338,3.325,1124,0
2012-06-27,3.4131,3.4131,3.0218,3.3348,4270,0
2012-06-28,3.1686,3.1686,3.0023,3.1589,511,0
2012-06-29,2.9631,3.8042,2.9631,3.0513,787,0
2012-07-02,3.7651,3.8042,2.5328,3.5793,14589,0
2012-07-03,2.8849,3.6643,2.7383,2.7383,2659,0
2012-07-05,2.7872,3.7162,2.7872,3.1783,4294,0
2012-07-06,3.2468,3.2468,3.0218,3.0218,510,0
2012-07-09,3.2565,3.4131,3.2565,3.4033,887,0
2012-07-10,3.3152,3.6967,3.2957,3.4228,5375,0
2012-07-11,3.3739,3.3739,3.0513,3.0513,3054,0
2012-07-12,3.0707,3.1392,3.0707,3.1099,1227,0
2012-07-13,3.853,3.853,3.1294,3.1294,940,0
2012-07-16,3.0513,3.0513,2.9338,3.0218,1124,0
2012-07-17,2.9338,3.0023,2.9338,3.0023,1181,0
2012-07-18,3.1099,3.1099,2.9338,2.9338,1199,0
2012-07-23,3.1001,3.1001,3.1001,3.1001,103,0
2012-07-24,3.0805,3.0805,3.0805,3.0805,204,0
2012-07-26,3.5989,3.7162,3.5793,3.5891,3067,0
2012-07-27,3.4228,3.4228,3.4228,3.4228,434,0
2012-07-31,3.4326,3.7157,3.4326,3.7157,771,0
2012-08-01,3.4423,3.5207,3.4228,3.5207,1227,0
2012-08-02,3.4228,3.4228,3.4228,3.4228,307,0
2012-08-03,3.4228,3.4228,3.4228,3.4228,103,0
2012-08-06,3.4228,3.4228,3.3935,3.4228,511,0
2012-08-09,3.1294,3.1294,3.1294,3.1294,307,0
2012-08-10,3.1392,3.2273,3.1294,3.1783,1474,0
2012-08-14,3.2077,3.3494,3.2077,3.3494,383,0
2012-08-15,3.2077,3.4131,3.2077,3.4131,937,0
2012-08-17,3.4033,3.4229,3.4033,3.4229,7099,0
2012-08-20,3.4228,3.462,3.4228,3.462,669,0
2012-08-21,3.4228,3.6673,3.4228,3.6673,1124,0
2012-08-22,3.4815,3.5109,3.4326,3.4326,2879,0
2012-08-23,3.4228,3.4228,3.4228,3.4228,1161,0
2012-08-27,3.4423,3.4423,3.4326,3.4326,921,0
2012-08-28,3.4326,3.4326,3.4326,3.4326,103,0
2012-08-29,3.4228,3.4228,3.4228,3.4228,1558,0
2012-08-31,3.4227,3.4227,3.4131,3.4131,279,0
2012-09-04,3.2664,3.2762,3.237,3.2762,818,0
2012-09-05,3.4228,3.4228,3.2859,3.2996,12449,0
2012-09-10,3.3152,3.3739,3.3152,3.3641,1431,0
2012-09-11,3.3641,3.4228,3.3641,3.4228,13064,0
2012-09-13,3.4228,3.4228,3.4228,3.4228,409,0
2012-09-14,3.6575,3.7065,3.6575,3.6575,346,0
2012-09-17,3.6183,3.6183,3.6183,3.6183,2148,0
2012-09-18,3.4228,3.4228,3.3739,3.3739,511,0
2012-09-20,3.3739,3.3739,3.3739,3.3739,25075,0
2012-09-21,3.3739,3.6086,3.2762,3.6086,14252,0
2012-09-24,3.6183,3.6183,3.3055,3.3055,704,0
2012-09-25,3.2957,3.2957,3.2859,3.2859,307,0
2012-09-26,3.2859,3.3055,3.2859,3.2859,4300,0
2012-09-28,3.5402,3.5696,3.462,3.462,361,0
2012-10-03,3.3152,3.4228,3.2859,3.4228,2856,0
2012-10-04,3.5304,3.5304,3.4033,3.4228,1227,0
2012-10-05,3.5109,3.6575,3.5109,3.6575,4341,0
2012-10-09,3.4522,3.4522,3.4228,3.4228,921,0
2012-10-10,3.3446,3.6223,3.3446,3.6223,818,0
2012-10-11,3.6283,3.6283,3.1294,3.325,15524,0
2012-10-12,3.4717,3.4717,3.4717,3.4717,171,0
2012-10-15,3.1783,3.237,3.1783,3.237,2864,0
2012-10-16,3.237,3.7065,3.237,3.6673,1848,0
2012-10-18,3.7065,3.7651,3.6478,3.7358,7584,0
2012-10-19,3.7651,3.7651,3.7651,3.7651,103,0
2012-10-22,3.8628,3.9117,3.726,3.91,12536,0
2012-10-23,4.0193,4.0193,4.0193,4.0193,103,0
2012-10-24,4.0586,4.0586,3.7162,3.7358,10838,0
2012-10-25,3.7455,3.9216,3.7455,3.9216,840,0
2012-10-26,4.0586,4.0976,4.0586,4.0976,613,0
2012-10-31,3.8825,4.0586,3.8727,4.0581,5227,0
2012-11-01,3.9802,4.0585,3.9802,4.0585,643,0
2012-11-02,3.9117,3.9117,3.9117,3.9117,608,0
2012-11-06,3.7162,3.9607,3.7162,3.9607,3839,0
2012-11-07,4.0586,4.1075,3.7651,4.0096,5582,0
2012-11-08,3.7162,3.7749,3.7162,3.7162,1227,0
2012-11-09,3.7651,4.0193,3.6761,3.9999,7687,0
2012-11-13,3.902,3.9117,3.8825,3.9117,1124,0
2012-11-14,3.7651,3.9117,3.7651,3.9117,4602,0
2012-11-15,3.6869,4.0081,3.6869,3.7847,1396,0
2012-11-16,3.9999,3.9999,3.9999,3.9999,204,0
2012-11-19,3.9607,4.1075,3.8238,3.9117,14334,0
2012-11-26,3.8434,3.9607,3.8434,3.9607,1738,0
2012-11-27,3.9607,3.9607,3.6086,3.7749,6234,0
2012-11-28,3.8335,3.8464,3.8238,3.8239,1375,0
2012-11-29,3.902,4.1075,3.902,4.1074,7112,0
2012-11-30,4.0976,4.2737,4.0878,4.2052,4221,0
2012-12-03,4.2052,4.2052,4.1025,4.1025,892,0
2012-12-04,4.0292,4.1954,4.0193,4.1954,716,0
2012-12-05,4.0193,4.1662,4.0096,4.1269,1359,0
2012-12-06,4.0193,4.0193,4.0193,4.0193,409,0
2012-12-10,3.9607,4.0096,3.9607,3.9607,511,0
2012-12-11,3.9607,3.9607,3.9607,3.9607,103,0
2012-12-12,3.8825,3.8825,3.8825,3.8825,307,0
2012-12-13,3.9314,4.0096,3.6183,3.7505,2501,0
2012-12-14,3.7162,3.9117,3.6771,3.9117,4824,0
2012-12-17,3.8141,4.1919,3.8141,4.1919,2858,0
2012-12-18,4.1759,4.1759,3.9607,4.0096,3988,0
2012-12-19,3.9411,3.9411,3.1783,3.6183,13522,0
2012-12-20,3.7162,3.9117,3.7162,3.7319,3170,0
2012-12-21,3.4754,4.0292,3.4754,3.6967,1402,0
2012-12-26,3.7259,3.7259,3.7065,3.7065,1124,0
2012-12-28,3.638,3.638,2.9338,2.973,151083,0
2012-12-31,3.149,3.2664,3.1187,3.1881,8223,0
2013-01-02,3.2176,3.3249,3.1686,3.2762,3296,0
2013-01-04,3.2565,3.4131,3.2565,3.2762,5450,0
2013-01-07,3.2957,3.3935,3.2762,3.3739,3692,0
2013-01-08,3.4228,3.4815,3.4062,3.4131,2115,0
2013-01-09,3.1979,3.1979,3.1979,3.1979,103,0
2013-01-10,3.3935,3.3935,3.2829,3.2829,511,0
2013-01-11,3.2565,3.325,3.2565,3.325,204,0
2013-01-14,3.3544,3.3544,3.3544,3.3544,103,0
2013-01-15,3.3934,3.4888,3.1795,3.4131,7913,0
2013-01-16,3.501,4.0586,3.4522,3.9117,21762,0
2013-01-17,3.9802,4.0586,3.7505,3.9216,17740,0
2013-01-18,3.9216,4.0096,3.8923,3.8923,2250,0
2013-01-22,4.0878,4.0878,4.0878,4.0878,103,0
2013-01-23,4.1562,4.1562,3.5597,3.5597,971,0
2013-01-24,4.1172,4.4693,4.0096,4.4693,5256,0
2013-01-25,4.4986,4.4986,4.0096,4.0193,6136,0
2013-01-28,3.902,4.1562,3.902,3.9216,1790,0
2013-01-29,3.8335,4.1172,3.7259,4.1172,8233,0
2013-01-30,4.0976,4.2932,4.0683,4.2746,3879,0
2013-01-31,4.4986,4.4986,3.8962,3.8962,414,0
2013-02-01,4.4986,4.4986,4.3128,4.352,1267,0
2013-02-05,4.352,4.352,4.303,4.303,818,0
2013-02-06,4.352,4.4986,4.303,4.391,976,0
2013-02-08,4.4007,4.4007,4.4007,4.4007,1677,0
2013-02-13,4.4986,4.9386,3.9607,4.5964,13087,0
2013-02-14,4.4496,5.8264,4.4496,5.2517,4955,0
2013-02-15,4.8898,5.2711,4.7235,4.7235,2710,0
2013-02-19,4.9875,5.0072,4.9386,5.0072,1756,0
2013-02-20,5.0951,5.32,4.8213,5.32,3008,0
2013-02-21,5.3103,5.3103,4.8898,4.8898,4552,0
2013-02-25,4.8507,4.8898,4.792,4.8898,5318,0
2013-02-26,5.0266,5.3103,5.0266,5.0266,1534,0
2013-02-27,5.1635,5.1635,4.7431,4.7431,353,0
2013-02-28,4.8114,4.8898,4.8114,4.8114,2683,0
2013-03-01,4.6941,4.8702,4.5063,4.7431,6669,0
2013-03-05,4.9289,4.9289,4.8898,4.8898,892,0
2013-03-06,4.8996,4.8996,4.8996,4.8996,103,0
2013-03-07,4.8702,4.8702,4.8702,4.8702,103,0
2013-03-08,4.7138,4.8311,4.6941,4.8311,1411,0
2013-03-11,4.8311,4.9778,4.8311,4.9778,5225,0
2013-03-12,5.1441,5.1635,5.1441,5.1635,269,0
2013-03-13,5.1538,5.1733,5.1538,5.1733,409,0
2013-03-14,5.1733,5.1733,5.1538,5.1733,2538,0
2013-03-15,5.1245,5.1732,4.6062,4.919,2701,0
2013-03-19,4.8311,5.1342,4.8311,5.1342,4385,0
2013-03-20,4.9093,4.9406,4.8898,4.9152,2710,0
2013-03-21,5.1733,5.1733,5.1186,5.1186,1124,0
2013-03-22,5.1342,5.193,5.1342,5.1733,6238,0
2013-03-25,5.1733,5.1733,4.6746,4.6941,6882,0
2013-03-26,4.5768,4.9289,4.5768,4.9289,4218,0
2013-03-28,5.0951,5.1245,5.0951,5.1245,1273,0
2013-04-01,5.0951,5.193,5.0951,5.1733,8486,0
2013-04-02,5.1733,5.1733,4.9875,5.1733,3067,0
2013-04-03,5.056,5.056,5.0462,5.0462,204,0
2013-04-04,5.0266,5.0365,4.9485,4.9485,7669,0
2013-04-05,4.968,4.9778,4.8898,4.8898,4009,0
2013-04-08,4.8507,4.9875,4.6648,4.7431,3477,0
2013-04-09,4.7431,4.7431,4.4594,4.5572,2250,0
2013-04-10,4.5964,4.6257,4.5572,4.5572,5287,0
2013-04-11,4.5572,4.5572,4.3714,4.4007,7931,0
2013-04-12,4.391,4.5964,4.2638,4.5964,1330,0
2013-04-15,4.6062,4.6062,4.4496,4.5964,2722,0
2013-04-17,4.479,4.526,4.479,4.526,563,0
2013-04-18,4.8898,4.8996,4.8409,4.8409,8533,0
2013-04-19,4.479,4.6941,4.4693,4.6941,2658,0
2013-04-22,4.6941,4.6941,4.6941,4.6941,2250,0
2013-04-23,4.7333,4.8799,4.7333,4.8799,1022,0
2013-04-24,4.8809,4.8898,4.8809,4.8898,511,0
2013-04-25,4.8702,4.8898,4.7138,4.7138,1431,0
2013-04-26,4.7431,4.7431,4.7138,4.7431,1637,0
2013-04-29,4.7063,4.8507,4.6454,4.6454,960,0
2013-04-30,4.6062,4.8898,4.5964,4.8409,9248,0
2013-05-01,4.8898,5.1245,4.8898,4.8898,4901,0
2013-05-02,4.8799,5.126,4.7138,5.0756,1534,0
2013-05-06,4.8409,5.2809,4.8409,5.2809,3487,0
2013-05-07,5.1831,5.3201,5.1342,5.1401,1585,0
2013-05-08,5.1831,5.2809,5.0854,5.1635,4421,0
2013-05-09,5.1733,5.6721,5.1635,5.6721,4403,0
2013-05-10,5.5059,6.1024,5.5059,6.1024,3154,0
2013-05-13,6.122,7.8237,6.122,6.3078,9829,0
2013-05-14,6.1611,6.3424,6.1122,6.3424,529,0
2013-05-15,6.3469,6.5034,6.0144,6.0242,14801,0
2013-05-16,6.1514,6.1514,5.5645,5.7112,716,0
2013-05-17,5.4277,5.7679,5.2809,5.4775,2146,0
2013-05-20,5.4668,5.6721,5.4569,5.4668,2104,0
2013-05-21,5.1685,5.1831,5.1685,5.1831,613,0
2013-05-22,5.1831,5.232,5.1831,5.232,613,0
2013-05-23,5.1342,5.7112,5.1342,5.5841,1999,0
2013-05-28,5.2907,5.3103,5.2907,5.2907,1022,0
2013-05-29,5.2809,5.3396,5.2809,5.3396,480,0
2013-05-30,5.721,5.721,5.6281,5.6281,578,0
2013-05-31,5.721,5.9655,5.682,5.8872,7118,0
2013-06-03,5.9069,5.9069,5.7796,5.7796,409,0
2013-06-05,5.8579,5.9166,5.8579,5.8677,7669,0
2013-06-06,5.8677,5.8677,5.8677,5.8677,1303,0
2013-06-10,5.8677,5.8677,5.8677,5.8677,103,0
2013-06-11,5.8677,5.8677,5.8677,5.8677,103,0
2013-06-12,5.8677,5.8971,5.8677,5.8971,629,0
2013-06-13,6.2589,6.2589,6.2589,6.2589,284,0
2013-06-14,5.9753,6.1904,5.9753,6.1904,1637,0
2013-06-17,5.8677,5.8677,5.8677,5.8677,103,0
2013-06-18,5.8482,5.8482,5.8482,5.8482,103,0
2013-06-19,5.8677,5.9069,5.8677,5.8971,955,0
2013-06-20,5.8188,5.8707,5.41,5.8707,1370,0
2013-06-21,5.3983,5.8383,5.3787,5.8383,1558,0
2013-06-24,5.7699,5.7816,5.7699,5.7816,857,0
2013-06-25,5.8188,5.8677,5.8188,5.8579,2658,0
2013-06-26,5.8383,5.8383,5.8383,5.8383,103,0
2013-06-27,6.0633,6.0633,6.0438,6.0633,1220,0
2013-07-01,6.034,6.0633,6.034,6.0633,550,0
2013-07-02,6.0632,6.0632,6.0632,6.0632,164,0
2013-07-05,6.0535,6.0633,6.0535,6.0633,1991,0
2013-07-09,6.0633,6.0633,5.8971,5.8971,452,0
2013-07-10,6.0633,6.0633,5.8971,5.8971,307,0
2013-07-11,5.9069,6.0535,5.8677,5.8775,1840,0
2013-07-12,6.0633,6.3566,6.0633,6.3566,3889,0
2013-07-15,6.3078,6.3078,5.8971,5.9459,1629,0
2013-07-16,5.9264,5.9851,5.682,5.8286,18508,0
2013-07-17,5.7993,5.9166,5.7993,5.9166,511,0
2013-07-18,5.9166,5.9166,5.8677,5.8677,2781,0
2013-07-19,5.682,5.682,5.682,5.682,511,0
2013-07-23,5.8677,5.8678,5.8677,5.8677,1759,0
2013-07-24,6.2159,6.2159,6.2159,6.2159,103,0
2013-07-25,5.8383,5.9288,5.7993,5.7993,1022,0
2013-07-26,6.4838,6.4838,5.7308,5.7309,653,0
2013-07-29,5.7896,6.1122,5.7896,6.1122,511,0
2013-07-31,6.21,6.5424,6.1122,6.5269,1861,0
2013-08-02,6.5523,6.5523,5.8872,6.1317,3304,0
2013-08-05,6.1122,6.21,6.1122,6.21,1124,0
2013-08-08,6.5523,6.699,6.4936,6.6011,11554,0
2013-08-09,6.6011,6.6011,6.6011,6.6011,2206,0
2013-08-12,6.6011,6.8359,6.1185,6.3762,3165,0
2013-08-13,6.5846,6.5846,6.1709,6.1709,1758,0
2013-08-14,6.1963,6.21,6.1963,6.21,206,0
2013-08-15,6.1904,6.2589,6.1806,6.2589,1422,0
2013-08-16,6.3078,6.3078,6.3078,6.3078,1022,0
2013-08-19,6.1709,6.1709,6.1611,6.1611,2148,0
2013-08-20,6.1611,6.1621,5.9264,6.1122,3972,0
2013-08-21,6.0438,6.0438,5.8677,5.8872,4193,0
2013-08-22,5.8677,5.8872,5.7699,5.8482,6938,0
2013-08-23,5.9655,5.9948,5.722,5.9851,5829,0
2013-08-26,5.9557,5.9557,5.5938,5.6721,7164,0
2013-08-27,5.7699,5.8775,5.7699,5.809,3354,0
2013-08-28,5.7601,5.9655,5.7601,5.7601,2864,0
2013-08-29,6.0144,6.0144,6.0144,6.0144,178,0
2013-09-03,5.8775,6.3469,5.8775,6.3372,4678,0
2013-09-04,6.1122,6.3861,6.0046,6.3861,3272,0
2013-09-05,6.2296,6.2882,6.122,6.1709,2130,0
2013-09-06,6.1415,6.3372,6.1122,6.3372,1227,0
2013-09-09,6.523,6.6403,6.3078,6.6403,307,0
2013-09-10,6.6403,6.6403,6.3175,6.3469,1227,0
2013-09-11,6.0144,6.0828,6.0144,6.0828,2045,0
2013-09-12,6.161,6.161,6.0633,6.0633,696,0
2013-09-13,6.0633,6.073,6.0633,6.073,225,0
2013-09-17,6.1415,6.1415,5.9948,5.9948,511,0
2013-09-19,6.1122,6.1122,5.8775,5.8775,2793,0
2013-09-20,5.9557,6.1709,5.8775,6.1709,3055,0
2013-09-23,6.1709,6.1709,6.0633,6.0927,409,0
2013-09-24,5.9655,6.0633,5.8677,5.8775,9305,0
2013-09-25,5.8579,6.1611,5.7601,6.1611,5726,0
2013-09-26,6.1415,6.1611,5.9069,6.0144,1940,0
2013-09-27,6.1709,6.1709,6.073,6.073,1124,0
2013-09-30,6.073,6.073,6.0633,6.0633,204,0
2013-10-01,6.0633,6.0633,6.0633,6.0633,103,0
2013-10-03,6.0828,6.0828,6.0633,6.0633,409,0
2013-10-04,6.0828,6.0828,5.8677,5.8775,613,0
2013-10-07,5.9459,5.9459,5.8872,5.8872,1943,0
2013-10-08,5.9753,6.0438,5.8677,6.0438,5215,0
2013-10-09,6.0438,6.0438,5.8872,5.9166,5318,0
2013-10-10,5.9851,5.9948,5.8872,5.9655,2658,0
2013-10-11,6.0535,6.0535,5.9264,5.9753,1738,0
2013-10-14,5.9753,6.0242,5.8971,6.0046,2761,0
2013-10-15,5.9166,6.0144,5.9166,6.0046,921,0
2013-10-16,5.8971,5.8971,5.8872,5.8872,613,0
2013-10-17,5.8872,5.8872,5.8872,5.8872,1022,0
2013-10-18,5.8872,5.8872,5.8872,5.8872,1534,0
2013-10-21,5.8971,6.0046,5.8872,5.8872,1431,0
2013-10-22,5.9362,5.9362,5.8872,5.8872,1124,0
2013-10-23,5.9362,5.9557,5.8971,5.9557,409,0
2013-10-24,5.8872,6.1806,5.8872,6.073,3375,0
2013-10-25,6.2002,6.2687,6.0633,6.1806,15747,0
2013-10-28,6.298,6.4056,6.2296,6.2296,716,0
2013-10-29,6.4545,6.5914,6.2687,6.5914,307,0
2013-10-30,6.5914,6.5914,6.1611,6.3566,3375,0
2013-10-31,6.3566,6.3566,6.2589,6.2589,3176,0
2013-11-01,6.1415,6.1514,6.122,6.122,613,0
2013-11-04,6.122,6.1317,6.122,6.122,613,0
2013-11-05,6.1415,6.2589,6.1122,6.1317,3067,0
2013-11-06,6.1415,6.1415,6.1415,6.1415,103,0
2013-11-07,6.1709,6.3762,6.1709,6.2393,1534,0
2013-11-08,6.4545,6.4545,6.4545,6.4545,409,0
2013-11-11,6.3566,6.3566,6.3566,6.3566,716,0
2013-11-12,6.4348,6.4448,6.2589,6.2589,1227,0
2013-11-13,6.3958,6.3958,6.3958,6.3958,103,0
2013-11-14,6.4448,6.4448,6.2589,6.4056,1431,0
2013-11-18,6.4348,6.4348,6.4348,6.4348,103,0
2013-11-20,6.2785,6.3078,6.2785,6.3078,1124,0
2013-11-21,6.3175,6.3175,6.3175,6.3175,103,0
2013-11-22,6.2785,6.4741,6.2589,6.4741,3067,0
2013-11-25,6.3665,6.3665,6.3566,6.3566,1473,0
2013-11-26,6.4741,6.4741,6.4545,6.4545,1431,0
2013-11-27,6.3665,6.4545,6.3665,6.4545,3763,0
2013-11-29,6.4056,6.4056,6.4056,6.4056,409,0
2013-12-02,6.4055,6.4055,6.4055,6.4055,1022,0
2013-12-03,6.4741,6.4741,6.2589,6.2589,3375,0
2013-12-04,6.2687,6.3273,6.2687,6.3273,1227,0
2013-12-05,6.3566,6.3566,6.1122,6.1122,21371,0
2013-12-06,6.2393,6.2393,6.122,6.1317,4091,0
2013-12-12,6.1611,6.3469,6.0927,6.1317,3375,0
2013-12-13,6.1317,6.3469,6.1317,6.1514,3272,0
2013-12-16,6.1317,6.3273,6.1122,6.3273,1227,0
2013-12-17,6.3469,6.3469,6.3469,6.3469,511,0
2013-12-18,6.3469,6.3469,6.122,6.122,818,0
2013-12-20,6.21,6.21,6.1611,6.1611,1330,0
2013-12-23,6.1122,6.1122,6.0633,6.1122,5011,0
2013-12-24,6.0633,6.143,6.0633,6.143,3587,0
2013-12-26,6.1415,6.1415,6.1415,6.1415,921,0
2013-12-27,6.1611,6.3078,6.1514,6.2589,4159,0
2013-12-30,6.1611,6.1611,6.0046,6.0438,8078,0
2013-12-31,6.0633,6.0828,6.0438,6.0828,2148,0
2014-01-02,5.9655,6.0633,5.9655,6.0633,1613,0
2014-01-03,6.0633,6.1024,5.9851,5.9851,9546,0
2014-01-06,6.0535,6.0535,6.0535,6.0535,613,0
2014-01-08,5.9948,5.9948,5.8286,5.8482,16053,0
2014-01-09,5.9557,5.9557,5.9069,5.9401,1252,0
2014-01-10,5.9362,5.9362,5.9362,5.9362,184,0
2014-01-13,5.9753,6.1415,5.8482,5.8971,9817,0
2014-01-14,6.1122,6.1122,6.1122,6.1122,292,0
2014-01-15,6.1122,6.1122,6.1122,6.1122,103,0
2014-01-16,6.1024,6.1024,5.9459,5.9557,2351,0
2014-01-17,5.8971,5.8971,5.8971,5.8971,204,0
2014-01-21,6.073,6.073,6.0585,6.0585,2710,0
2014-01-22,6.0144,6.073,6.0144,6.0607,1727,0
2014-01-24,6.0046,6.0046,5.9166,5.9362,5420,0
2014-01-27,6.034,6.034,6.034,6.034,103,0
2014-01-29,5.9264,5.9264,5.9264,5.9264,165,0
2014-01-30,5.9851,6.0046,5.9851,6.0046,3272,0
2014-01-31,5.9557,5.9557,5.9557,5.9557,307,0
2014-02-05,5.9655,6.0144,5.8775,6.0144,2857,0
2014-02-06,5.9215,5.9215,5.9215,5.9215,287,0
2014-02-07,5.9166,5.9166,5.8775,5.9166,5038,0
2014-02-10,6.0242,6.0242,5.9264,6.0242,356,0
2014-02-11,6.0242,6.1317,5.9264,6.1122,6221,0
2014-02-12,6.1122,6.1709,6.0633,6.1709,2907,0
2014-02-13,6.298,6.3861,6.1611,6.2296,9526,0
2014-02-14,6.2687,6.3566,6.263,6.3566,1022,0
2014-02-18,6.4056,6.5423,6.4056,6.5034,2829,0
2014-02-19,6.2002,6.5259,6.2002,6.5259,502,0
2014-02-20,6.3469,6.3566,6.122,6.3469,1945,0
2014-02-21,6.2687,6.5034,6.2687,6.3029,794,0
2014-02-24,6.6011,6.6011,6.4066,6.4066,818,0
2014-02-25,6.5718,6.6011,6.5718,6.6011,5375,0
2014-02-27,6.6011,6.6011,6.6011,6.6011,1741,0
2014-02-28,6.562,6.562,6.2296,6.2394,2240,0
2014-03-03,6.298,6.4838,6.298,6.4056,3880,0
2014-03-04,6.4056,6.4545,6.3078,6.3566,8950,0
2014-03-05,6.2882,6.2882,6.2589,6.2589,863,0
2014-03-06,6.3566,6.3566,6.1514,6.21,2448,0
2014-03-07,6.21,6.2198,6.1611,6.21,904,0
2014-03-10,6.2491,6.2491,6.21,6.21,343,0
2014-03-12,6.122,6.1611,5.9264,6.1122,4804,0
2014-03-13,6.4348,6.4545,6.4348,6.4545,1070,0
2014-03-14,6.1415,6.1415,6.1122,6.1185,1232,0
2014-03-21,6.1611,6.1611,6.0145,6.0145,4923,0
2014-03-25,6.21,6.2491,6.21,6.2491,5829,0
2014-03-27,6.1997,6.1997,6.0633,6.0633,1113,0
2014-03-28,6.073,6.0927,6.073,6.0828,2553,0
2014-03-31,6.0881,6.0881,6.074,6.0828,1608,0
2014-04-02,6.1122,6.1122,6.0633,6.1122,8716,0
2014-04-03,6.1611,6.21,6.1122,6.2002,6609,0
2014-04-04,6.1933,6.2072,6.1806,6.1806,1534,0
2014-04-07,6.1806,6.298,6.1806,6.298,1334,0
2014-04-08,6.2785,6.2785,6.2785,6.2785,204,0
2014-04-10,6.1929,6.1929,6.1806,6.1806,1483,0
2014-04-11,6.1806,6.21,6.1806,6.1806,2384,0
2014-04-14,6.2785,6.2863,6.0633,6.2589,3337,0
2014-04-15,6.085,6.085,6.085,6.085,511,0
2014-04-17,5.9851,5.9851,5.9851,5.9851,445,0
2014-04-21,6.1514,6.1514,6.1317,6.1317,332,0
2014-04-22,6.1415,6.21,6.0927,6.0927,9135,0
2014-04-23,6.1611,6.7372,6.1611,6.3566,11510,0
2014-04-24,6.3861,6.65,6.3861,6.6011,3491,0
2014-04-25,6.2198,6.4741,6.2198,6.4741,291,0
2014-04-28,6.2198,6.2198,6.1816,6.1816,1252,0
2014-04-29,6.298,6.6011,6.2778,6.6011,1215,0
2014-04-30,6.3078,6.6011,6.298,6.5718,1396,0
2014-05-01,6.6011,7.2858,6.6011,6.699,13449,0
2014-05-02,7.0511,7.139,6.4348,6.4348,2965,0
2014-05-05,6.5424,6.9435,6.4104,6.6011,9022,0
2014-05-06,6.65,6.8457,6.4154,6.4154,3814,0
2014-05-07,6.65,6.6599,6.3566,6.3566,8077,0
2014-05-08,6.5523,6.8457,6.5523,6.8456,5215,0
2014-05-09,6.7968,6.8457,6.7968,6.8457,2381,0
2014-05-12,6.8261,7.5733,6.8163,7.1879,12814,0
2014-05-13,7.093,7.093,6.7479,6.7479,4649,0
2014-05-14,6.9924,7.4422,6.9435,6.9435,1680,0
2014-05-19,7.1195,7.1195,6.5718,6.5718,1177,0
2014-05-20,6.8457,6.8652,6.8457,6.8457,2094,0
2014-05-21,6.8457,6.8457,6.8457,6.8457,163,0
2014-05-22,6.8457,6.8457,6.562,6.8457,3379,0
2014-05-23,6.8457,6.8457,6.7968,6.8457,3218,0
2014-05-29,7.2466,7.2466,7.1586,7.1586,476,0
2014-05-30,7.2369,7.2369,6.8945,6.8945,1133,0
2014-06-02,7.2466,7.2466,7.2466,7.2466,509,0
2014-06-04,6.5523,7.5204,6.5523,7.0902,5305,0
2014-06-05,6.8457,7.2271,6.8457,6.8652,2810,0
2014-06-06,6.7479,7.0901,6.7479,7.0901,1329,0
2014-06-10,6.8359,6.9435,6.8359,6.9435,1227,0
2014-06-12,6.9435,7.2613,6.9435,7.0902,1399,0
2014-06-16,7.1077,7.1077,7.1077,7.1077,574,0
2014-06-17,7.1097,7.1097,7.1097,7.1097,894,0
2014-06-20,7.0902,7.0902,7.0902,7.0902,798,0
2014-06-24,6.8261,7.2172,6.8261,7.1488,12897,0
2014-06-25,6.8652,7.1821,6.8652,6.8946,676,0
2014-06-26,6.8945,6.8945,6.8945,6.8945,214,0
2014-06-27,7.139,7.139,6.4642,6.6011,8093,0
2014-06-30,6.9434,6.9434,6.65,6.65,1235,0
2014-07-01,6.8066,6.9435,6.6893,6.7185,4189,0
2014-07-02,6.6403,6.6403,6.6403,6.6403,103,0
2014-07-03,6.6793,6.7479,6.6207,6.6207,5389,0
2014-07-07,6.7479,7.0902,6.7087,6.9337,2991,0
2014-07-08,6.7381,6.9141,6.699,6.699,8678,0
2014-07-09,6.7087,7.0412,6.7087,7.0412,3428,0
2014-07-10,7.4031,7.4031,6.7088,6.7479,2539,0
2014-07-11,6.9043,7.1488,6.8261,6.8261,11263,0
2014-07-14,6.8261,7.3346,6.8261,7.2369,651,0
2014-07-15,7.0412,7.139,6.7087,6.8554,6327,0
2014-07-16,6.7576,6.8945,6.7283,6.7283,317,0
2014-07-17,6.9043,7.0999,6.7968,6.7968,3681,0
2014-07-18,6.8652,7.139,6.8652,7.139,716,0
2014-07-21,6.7772,6.7772,6.7772,6.7772,131,0
2014-07-22,6.8945,7.3738,6.8457,7.1195,4800,0
2014-07-23,7.2858,7.8237,7.2858,7.5693,8045,0
2014-07-24,7.5693,7.5693,7.54,7.5693,1335,0
2014-07-25,7.452,7.5303,7.452,7.5303,409,0
2014-07-28,7.4618,7.4618,7.4618,7.4618,204,0
2014-07-29,7.3835,7.3835,7.3835,7.3835,206,0
2014-07-30,7.7161,7.7161,7.2759,7.2759,290,0
2014-07-31,7.4618,7.4618,7.4618,7.4618,1124,0
2014-08-01,7.4716,7.4716,7.2369,7.4129,2586,0
2014-08-06,7.2858,7.2858,7.0902,7.2858,2467,0
2014-08-08,7.7454,7.7454,7.3053,7.3308,6214,0
2014-08-11,7.5303,7.5673,7.5303,7.5673,818,0
2014-08-12,7.1782,7.186,7.1782,7.1782,947,0
2014-08-13,7.3445,7.3445,7.3445,7.3445,116,0
2014-08-14,7.5596,7.5791,7.4324,7.4324,1552,0
2014-08-15,7.4323,7.4323,7.4323,7.4323,204,0
2014-08-18,7.4324,7.5693,7.2369,7.3542,21220,0
2014-08-20,7.1977,7.3445,7.1977,7.3346,3076,0
2014-08-21,7.3444,7.6281,7.2271,7.5791,13521,0
2014-08-22,7.5303,7.5303,7.2369,7.3346,19577,0
2014-08-25,7.3444,8.0485,7.3444,7.9703,11224,0
2014-08-26,8.0485,8.2637,7.7748,7.8824,17393,0
2014-08-27,7.8824,8.3127,7.804,7.804,9091,0
2014-08-28,7.7748,7.8237,7.6769,7.7258,5053,0
2014-08-29,7.6769,7.8039,7.6456,7.6867,2703,0
2014-09-02,7.5791,7.6477,7.139,7.139,8754,0
2014-09-03,7.3835,7.4422,7.2955,7.4227,3460,0
2014-09-04,7.3933,7.5204,7.364,7.4422,6895,0
2014-09-05,7.4519,7.9214,7.2906,7.7845,9881,0
2014-09-08,7.804,7.9214,7.7258,7.8724,8121,0
2014-09-09,7.7258,7.9214,7.6974,7.8237,10113,0
2014-09-10,7.7454,7.8627,7.7454,7.7748,2170,0
2014-09-11,7.6378,7.6378,7.6378,7.6378,233,0
2014-09-12,7.8921,7.9116,7.8921,7.9018,1214,0
2014-09-15,7.7943,7.7943,7.6378,7.6378,3458,0
2014-09-16,7.7845,7.804,7.4813,7.5772,7310,0
2014-09-17,7.452,7.452,7.2858,7.4304,4522,0
2014-09-18,7.4129,7.5106,7.2564,7.3835,8125,0
2014-09-19,7.452,7.7258,7.3933,7.7258,4790,0
2014-09-22,7.7454,8.3127,7.5987,8.0583,20080,0
2014-09-23,7.8432,7.9508,7.7259,7.8824,4438,0
2014-09-24,8.0682,8.0682,7.7259,7.7259,365,0
2014-09-25,8.0682,8.0682,7.5303,7.5497,1839,0
2014-09-26,7.5497,7.5497,7.5303,7.5497,489,0
2014-09-29,7.9214,7.9312,7.4576,7.5497,969,0
2014-10-03,7.4422,7.5791,7.3542,7.4667,2696,0
2014-10-06,7.4716,7.4813,7.3835,7.3835,1537,0
2014-10-07,7.4716,7.5889,7.4716,7.54,1835,0
2014-10-08,7.4716,7.8237,7.3542,7.6872,6191,0
2014-10-09,7.6867,7.804,7.6182,7.6182,1918,0
2014-10-14,7.98,8.0192,7.98,8.0192,605,0
2014-10-16,8.0094,8.0094,7.5596,7.98,1534,0
2014-10-17,7.9472,7.9507,7.9472,7.9507,409,0
2014-10-20,7.8237,7.8237,7.8237,7.8237,1220,0
2014-10-21,7.8237,7.8237,7.8237,7.8237,652,0
2014-10-22,7.8237,7.9214,7.8237,7.9214,3101,0
2014-10-23,7.8432,7.8432,7.8237,7.8237,787,0
2014-10-27,7.9018,7.9018,7.8921,7.8921,538,0
2014-10-29,7.8921,7.8921,7.8237,7.8237,818,0
2014-10-30,7.8237,7.9214,7.8237,7.9214,473,0
2014-10-31,8.0582,8.0582,8.0582,8.0582,263,0
2014-11-03,8.0191,8.0191,7.8921,7.8921,4541,0
2014-11-04,8.0485,8.0485,8.0485,8.0485,320,0
2014-11-07,7.941,7.941,7.941,7.941,390,0
2014-11-10,7.941,8.0582,7.941,8.0582,2832,0
2014-11-13,8.0583,8.0583,7.941,7.941,2301,0
2014-11-14,7.941,7.941,7.941,7.941,187,0
2014-11-17,8.024,8.0254,7.941,8.0254,8117,0
2014-11-18,7.98,8.0682,7.8724,7.8724,7441,0
2014-11-19,7.8724,7.8724,7.8724,7.8724,259,0
2014-11-20,8.0682,8.0682,7.8724,7.8724,2330,0
2014-11-21,7.8724,7.8724,7.8724,7.8724,223,0
2014-11-24,7.8725,7.9703,7.8725,7.8725,988,0
2014-11-26,8.0682,8.0682,7.8724,8.0681,481,0
2014-11-28,7.8724,7.9214,7.8724,7.9214,207,0
2014-12-01,7.9214,7.9214,7.8724,7.8724,677,0
2014-12-02,7.8724,7.8724,7.8724,7.8724,550,0
2014-12-03,7.8724,7.9214,7.8724,7.9214,4056,0
2014-12-04,7.8724,7.9214,7.8724,7.9214,904,0
2014-12-08,7.8734,7.9385,7.8237,7.8547,2567,0
2014-12-09,7.8238,7.8238,7.8237,7.8237,4086,0
2014-12-12,8.0682,8.0682,8.0583,8.0682,630,0
2014-12-16,7.8724,7.8724,7.8724,7.8724,911,0
2014-12-17,7.8857,7.8857,7.8857,7.8857,1023,0
2014-12-22,7.8724,7.9508,7.8724,7.9508,646,0
2014-12-23,7.8824,7.9312,7.8237,7.8237,4020,0
2014-12-24,7.9508,7.9508,7.9508,7.9508,103,0
2014-12-26,7.9507,7.9508,7.9498,7.9508,1324,0
2014-12-29,8.0485,8.0485,7.54,7.7258,15258,0
2014-12-30,8.0485,8.0485,8.0485,8.0485,213,0
2014-12-31,7.8237,8.0192,7.809,7.809,1637,0
2015-01-02,7.9996,7.9996,7.8334,7.9996,256,0
2015-01-06,7.7648,7.7648,7.672,7.672,822,0
2015-01-08,7.6769,7.6769,7.5791,7.5889,1816,0
2015-01-09,7.5596,7.6672,7.5596,7.628,7266,0
2015-01-12,7.6378,7.6525,7.6378,7.6525,1022,0
2015-01-14,8.029,8.029,8.0191,8.0192,1177,0
2015-01-20,7.8237,7.8237,7.7258,7.8237,3375,0
2015-01-22,7.8237,7.8237,7.8237,7.8237,613,0
2015-01-26,7.6378,8.1169,7.628,8.0192,17541,0
2015-01-27,8.293,9.2774,8.293,9.0461,8139,0
2015-01-28,9.0363,9.0363,8.8016,8.8407,3700,0
2015-01-29,8.8016,8.8016,8.8015,8.8016,533,0
2015-02-02,9.779,9.779,8.9973,9.779,859,0
2015-02-03,9.437,9.779,9.437,9.779,855,0
2015-02-04,9.769,9.769,9.0559,9.0559,746,0
2015-02-06,9.0754,9.1048,8.8309,8.9092,5049,0
2015-02-09,8.9579,8.9579,8.8504,8.875,3978,0
2015-02-10,8.8892,8.8892,8.8892,8.8892,120,0
2015-02-11,8.8993,8.8993,8.6647,8.6647,1851,0
2015-02-12,8.7918,8.7918,8.7624,8.7918,1201,0
2015-02-13,8.87,8.8993,8.5571,8.5571,3569,0
2015-02-18,8.7576,8.7576,8.6255,8.6255,210,0
2015-02-19,8.5961,8.8016,8.5961,8.8016,3937,0
2015-02-23,8.8016,8.8016,8.8016,8.8016,716,0
2015-02-24,8.606,8.6548,8.606,8.6548,4192,0
2015-02-25,8.6548,8.8993,8.5278,8.5278,8629,0
2015-02-26,9.535,9.535,8.9973,8.9973,1690,0
2015-03-02,8.5669,8.5669,8.5669,8.5669,818,0
2015-03-03,8.9874,8.9874,8.6842,8.6842,1124,0
2015-03-04,8.9874,8.9874,8.9579,8.9874,1022,0
2015-03-05,8.7527,8.7527,8.7527,8.7527,307,0
2015-03-06,9.0069,9.0069,9.0069,9.0069,103,0
2015-03-10,9.535,9.535,8.6842,8.6842,1943,0
2015-03-11,9.535,9.535,9.506,9.506,307,0
2015-03-13,9.3886,9.3886,9.3886,9.3886,511,0
2015-03-18,8.8211,9.2025,8.8211,9.1927,409,0
2015-03-19,8.9972,8.9972,8.8603,8.8603,307,0
2015-03-20,8.8504,9.779,8.8504,9.682,6136,0
2015-03-23,9.486,9.486,9.2416,9.437,1330,0
2015-03-24,8.7722,9.3986,8.7722,9.2906,6953,0
2015-03-26,9.535,9.535,8.8993,8.8993,716,0
2015-03-27,8.9092,8.9092,8.9092,8.9092,103,0
2015-03-30,9.525,9.525,8.8016,8.8016,1124,0
2015-03-31,8.8211,9.2319,8.5179,9.2319,1060,0
2015-04-01,9.183,9.2906,9.0167,9.1731,4397,0
2015-04-02,8.9385,8.9579,8.8993,8.9189,3375,0
2015-04-06,8.8993,9.2319,8.8993,8.9482,409,0
2015-04-07,8.9972,8.9972,8.9972,8.9972,103,0
2015-04-08,8.9482,8.9482,8.9482,8.9482,103,0
2015-04-09,9.1048,9.2906,9.0954,9.0969,1603,0
2015-04-10,9.1927,9.1927,9.0949,9.0949,5420,0
2015-04-13,9.1439,9.2906,9.1439,9.2906,511,0
2015-04-14,9.779,9.779,9.1439,9.1439,613,0
2015-04-15,9.095,9.1537,9.095,9.1439,1871,0
2015-04-16,9.3395,9.3886,9.1927,9.3886,2281,0
2015-04-17,9.3886,9.3886,9.2124,9.2124,716,0
2015-04-20,9.2221,9.779,9.2221,9.779,3385,0
2015-04-21,9.2514,9.584,9.2514,9.359,1593,0
2015-04-22,9.677,9.677,9.677,9.677,264,0
2015-04-23,9.31,9.682,9.31,9.584,1943,0
2015-04-24,9.584,9.584,9.3986,9.3986,718,0
2015-04-27,9.3986,9.4074,9.3986,9.3986,613,0
2015-04-28,9.3886,9.3886,9.2025,9.359,1475,0
2015-04-29,9.535,9.535,9.535,9.535,103,0
2015-04-30,9.0949,9.0949,9.0949,9.0949,511,0
2015-05-01,9.535,9.535,9.183,9.183,1637,0
2015-05-04,9.1537,9.2025,9.0949,9.0949,2658,0
2015-05-06,9.1439,9.1439,9.1439,9.1439,213,0
2015-05-08,9.486,9.486,9.486,9.486,613,0
2015-05-11,9.2906,9.3199,9.1439,9.1439,3681,0
2015-05-13,9.1048,9.1048,9.0949,9.0949,204,0
2015-05-14,9.535,9.535,9.0949,9.1537,2658,0
2015-05-15,9.0069,9.0069,9.0069,9.0069,103,0
2015-05-18,9.0363,9.535,9.0069,9.2944,1847,0
2015-05-19,9.2906,9.2906,9.2416,9.2416,971,0
2015-05-20,9.3886,9.682,9.1439,9.613,6851,0
2015-05-21,9.2514,9.2514,8.8309,9.1439,12986,0
2015-05-22,9.2221,9.2221,8.5766,8.9972,13293,0
2015-05-26,9.0949,9.1731,9.0949,9.1439,1258,0
2015-05-27,9.3395,9.3395,9.1145,9.2025,1124,0
2015-05-28,9.1145,9.682,8.8016,9.0632,2894,0
2015-05-29,8.8113,9.437,8.8113,9.437,307,0
2015-06-01,9.0363,9.0363,8.8603,8.9972,15747,0
2015-06-02,8.87,9.1927,8.87,8.8993,2666,0
2015-06-03,9.0069,9.0069,9.0069,9.0069,103,0
2015-06-04,8.9972,8.9972,8.9972,8.9972,307,0
2015-06-05,9.0949,9.0949,9.0069,9.0069,409,0
2015-06-08,9.1927,9.1927,9.0069,9.1927,1227,0
2015-06-10,9.0167,9.0888,9.0069,9.0461,1490,0
2015-06-11,9.1145,9.1927,9.0754,9.0754,1356,0
2015-06-12,9.0852,9.0949,9.0461,9.0949,1227,0
2015-06-15,9.0461,9.0949,9.0461,9.0461,1124,0
2015-06-16,9.0461,9.0461,9.0461,9.0461,613,0
2015-06-17,9.1731,9.1731,9.1537,9.1731,1227,0
2015-06-18,9.1243,9.1243,9.0558,9.0558,3784,0
2015-06-19,9.134,9.134,9.0754,9.0754,1227,0
2015-06-22,9.0558,9.1537,9.0558,9.1048,4091,0
2015-06-23,9.2906,9.2906,9.2906,9.2906,1544,0
2015-06-24,9.2906,9.2906,9.2906,9.2906,204,0
2015-06-25,9.0655,9.1927,9.0655,9.1927,716,0
2015-06-26,9.0754,9.183,9.0754,9.183,409,0
2015-06-29,9.1634,9.2514,9.1634,9.2514,307,0
2015-06-30,9.2416,9.2416,9.1145,9.1145,307,0
2015-07-01,9.0949,9.1145,8.9972,8.9972,4193,0
2015-07-02,9.0265,9.1243,8.9972,9.0461,6136,0
2015-07-06,9.1145,9.1145,8.8113,9.0069,5624,0
2015-07-07,9.0949,9.0949,9.0949,9.0949,103,0
2015-07-08,9.0852,9.779,9.0461,9.0949,1637,0
2015-07-10,9.0949,9.0949,9.0949,9.0949,204,0
2015-07-13,9.0949,9.1439,9.0949,9.134,1637,0
2015-07-14,9.1438,9.1438,9.0949,9.0949,871,0
2015-07-15,9.271,9.778,9.271,9.584,11914,0
2015-07-16,9.564,9.73,9.564,9.584,1738,0
2015-07-17,9.535,9.682,9.535,9.535,818,0
2015-07-20,9.584,9.584,9.3003,9.3003,1943,0
2015-07-21,9.3492,9.3688,9.3492,9.359,1840,0
2015-07-23,9.3492,9.3986,9.3492,9.3688,921,0
2015-07-24,9.584,9.584,9.437,9.584,5011,0
2015-07-27,9.3492,9.506,9.3492,9.4959,921,0
2015-07-28,9.3492,9.3788,9.3492,9.3788,307,0
2015-07-29,9.3492,9.3492,9.3492,9.3492,103,0
2015-07-30,9.3492,9.535,9.3492,9.3492,1330,0
2015-07-31,9.359,9.682,8.9092,8.9092,9714,0
2015-08-03,9.682,9.682,9.682,9.682,497,0
2015-08-04,9.682,9.682,9.0949,9.0949,6953,0
2015-08-05,9.1439,9.1927,9.134,9.183,6136,0
2015-08-06,9.0754,9.0754,9.0754,9.0754,103,0
2015-08-07,9.134,9.134,9.0754,9.0754,2250,0
2015-08-10,9.0949,9.0949,9.0655,9.0655,307,0
2015-08-11,9.0754,9.0754,9.0754,9.0754,103,0
2015-08-12,9.0754,9.0754,9.0754,9.0754,204,0
2015-08-13,9.2906,9.2906,9.0754,9.0754,613,0
2015-08-14,9.0754,9.0852,8.8113,9.0852,1227,0
2015-08-17,8.8016,9.1439,8.8016,9.1439,1330,0
2015-08-18,8.8211,9.0949,8.7331,8.7527,6033,0
2015-08-19,8.7722,8.87,8.7722,8.87,204,0
2015-08-20,8.7527,8.7527,8.7527,8.7527,103,0
2015-08-21,8.7527,8.7527,8.7527,8.7527,716,0
2015-08-24,8.7527,8.7821,8.5571,8.5571,5285,0
2015-08-26,8.606,8.7527,7.8627,8.4103,3272,0
2015-08-27,8.3127,8.7527,8.0388,8.0388,5624,0
2015-08-28,8.0388,8.7037,8.0388,8.5961,3067,0
2015-08-31,8.3419,8.5571,8.3127,8.3127,4397,0
2015-09-01,8.1952,8.2442,8.1952,8.2442,3375,0
2015-09-02,8.2637,8.6548,8.2343,8.2343,1330,0
2015-09-03,8.2637,8.2637,8.2148,8.2637,716,0
2015-09-04,8.0975,8.1658,8.0975,8.1658,307,0
2015-09-08,8.6745,8.7037,8.2148,8.6842,4294,0
2015-09-09,8.7918,9.2416,8.3713,8.694,7976,0
2015-09-10,8.7624,8.9579,8.293,8.5766,7420,0
2015-09-11,8.5278,9.0461,8.5278,9.0461,6442,0
2015-09-14,8.8896,9.2906,8.8309,9.2906,5215,0
2015-09-15,9.2906,9.633,9.1048,9.623,6033,0
2015-09-16,9.623,10.004,9.4472,9.535,7873,0
2015-09-17,9.183,9.779,8.6158,9.769,5472,0
2015-09-18,9.779,9.779,8.3321,8.3321,12680,0
2015-09-21,9.0167,9.2906,8.9679,9.2416,3375,0
2015-09-22,8.6647,8.9972,8.6647,8.9874,818,0
2015-09-23,8.8798,8.9972,8.7918,8.9972,1052,0
2015-09-24,8.5278,8.7527,8.5278,8.7527,2152,0
2015-09-25,8.7527,8.7527,8.7527,8.7527,103,0
2015-09-28,8.8798,8.8798,8.5864,8.7234,3958,0
2015-09-29,8.5961,8.7918,8.5669,8.5669,511,0
2015-09-30,8.694,8.694,8.694,8.694,204,0
2015-10-05,8.4495,8.4495,8.4495,8.4495,216,0
2015-10-06,8.4886,8.7428,8.4103,8.5473,2761,0
2015-10-07,8.4593,8.6548,8.3321,8.3615,6851,0
2015-10-08,8.3321,8.694,8.3321,8.694,307,0
2015-10-12,8.5877,8.5877,8.5877,8.5877,339,0
2015-10-13,8.4397,8.4397,8.4397,8.4397,103,0
2015-10-14,8.694,8.694,8.3321,8.381,15747,0
2015-10-15,8.4886,8.694,8.3615,8.6354,1637,0
2015-10-16,8.9972,8.9972,8.3321,8.7234,4091,0
2015-10-20,8.5961,8.5961,8.5473,8.5473,2045,0
2015-10-21,8.5961,9.1243,8.5961,8.9482,5522,0
2015-10-22,9.1439,9.1439,9.0461,9.0949,1738,0
2015-10-23,8.9972,8.9972,8.8993,8.9189,1637,0
2015-10-26,8.8798,8.8798,8.7234,8.7918,8794,0
2015-10-27,8.6842,8.6842,8.5669,8.5669,4704,0
2015-10-28,8.5961,8.5961,8.4103,8.4103,29858,0
2015-10-29,8.9972,8.9972,8.3713,8.3909,12884,0
2015-10-30,8.469,8.469,8.3713,8.4103,5011,0
2015-11-02,8.9972,8.9972,8.3713,8.381,10251,0
2015-11-03,8.381,8.5571,8.3127,8.43,8282,0
2015-11-04,8.5571,8.5571,8.5571,8.5571,1247,0
2015-11-05,8.3713,8.5082,8.3713,8.5082,3784,0
2015-11-06,8.5278,8.6842,8.5082,8.6842,3067,0
2015-11-09,8.5864,8.5864,8.5551,8.5551,2388,0
2015-11-10,8.3419,8.5375,8.3419,8.5375,2148,0
2015-11-11,8.3909,8.4788,8.3909,8.3909,5931,0
2015-11-12,8.7135,8.7135,8.7135,8.7135,307,0
2015-11-13,8.4397,8.4397,8.4397,8.4397,204,0
2015-11-17,8.5473,8.5473,8.4006,8.4984,6647,0
2015-11-20,8.4984,8.7135,8.3321,8.469,2045,0
2015-11-23,8.4103,8.4103,8.4103,8.4103,1124,0
2015-11-24,8.4397,8.4397,8.3419,8.3713,2045,0
2015-11-25,8.43,8.4593,8.3321,8.3713,20655,0
2015-11-27,9.1145,9.1145,9.1145,9.1145,307,0
2015-11-30,8.7037,8.7037,8.5082,8.5179,15236,0
2015-12-01,8.5375,8.5375,8.5375,8.5375,564,0
2015-12-02,8.469,8.469,8.469,8.469,189,0
2015-12-03,8.4984,8.4984,8.4984,8.4984,178,0
2015-12-04,8.4984,8.4984,8.3419,8.4984,8384,0
2015-12-07,8.4984,8.4984,8.3909,8.3909,4909,0
2015-12-08,8.381,8.4202,8.381,8.4202,2851,0
2015-12-09,8.4202,8.4202,8.4202,8.4202,103,0
2015-12-11,8.4103,8.4103,8.4103,8.4103,204,0
2015-12-14,8.3713,8.7721,8.3615,8.381,4653,0
2015-12-16,8.4103,8.4103,8.4103,8.4103,1022,0
2015-12-17,8.5473,8.5473,8.5082,8.5278,307,0
2015-12-18,8.5082,8.694,8.381,8.694,4091,0
2015-12-21,8.3713,8.3909,8.3419,8.3615,9611,0
2015-12-22,8.43,8.43,8.4202,8.4202,2065,0
2015-12-24,8.4103,8.4984,8.4076,8.4984,2498,0
2015-12-28,8.4103,8.4886,8.4103,8.43,1116,0
2015-12-29,8.43,8.4984,8.43,8.43,1011,0
2015-12-30,8.4983,8.4983,8.43,8.4787,660,0
2015-12-31,8.4984,8.4984,8.4886,8.4886,204,0
2016-01-04,8.4358,8.4617,8.4358,8.4617,767,0
2016-01-05,8.4886,8.4886,8.43,8.4886,818,0
2016-01-06,8.5032,8.5032,8.4593,8.4593,921,0
2016-01-07,8.469,8.469,8.3447,8.3447,7954,0
2016-01-08,8.4036,8.4036,8.4036,8.4036,307,0
2016-01-11,8.3224,8.645,8.2343,8.2637,8926,0
2016-01-12,8.293,8.3424,8.2148,8.2148,9817,0
2016-01-13,8.1282,8.1658,8.0192,8.0192,3017,0
2016-01-14,8.4102,8.4102,8.0682,8.0682,623,0
2016-01-15,8.1561,8.1561,8.1561,8.1561,131,0
2016-01-19,8.1855,8.1855,8.1855,8.1855,103,0
2016-01-20,8.1072,8.606,8.1072,8.606,7363,0
2016-01-21,8.596,8.596,8.3321,8.3321,4193,0
2016-01-22,8.3321,8.3321,8.3321,8.3321,204,0
2016-01-25,8.3752,8.3918,8.3752,8.3918,921,0
2016-01-26,8.478,8.478,8.4103,8.4593,1330,0
2016-01-27,8.5473,8.5766,8.5375,8.5766,1330,0
2016-01-28,8.6059,8.606,8.5864,8.606,2193,0
2016-02-01,8.4087,8.4087,8.3714,8.3714,716,0
2016-02-02,8.4103,8.4103,8.4103,8.4103,103,0
2016-02-03,8.4632,8.4632,8.4632,8.4632,103,0
2016-02-04,8.4495,8.4593,8.4495,8.4495,9919,0
2016-02-05,8.5682,8.5682,8.4593,8.4593,1072,0
2016-02-09,8.4544,8.4544,8.4544,8.4544,1022,0
2016-02-10,8.4006,8.4496,8.4006,8.4495,3414,0
2016-02-11,8.4603,8.4632,8.4103,8.4103,7381,0
2016-02-16,8.557,8.557,8.557,8.557,182,0
2016-02-18,8.5557,8.5557,8.4202,8.4202,4499,0
2016-02-19,8.5571,8.5571,8.3224,8.3224,343,0
2016-02-22,8.4103,8.4103,8.4103,8.4103,271,0
2016-02-23,8.3419,8.3419,8.3321,8.3321,204,0
2016-02-26,8.4202,8.5571,8.4202,8.4202,1738,0
2016-02-29,8.5571,8.5571,8.3321,8.3321,2462,0
2016-03-01,8.4202,8.4489,8.4202,8.4397,716,0
2016-03-03,8.4593,8.4593,8.4593,8.4593,174,0
2016-03-04,8.5179,8.606,8.5179,8.5278,6840,0
2016-03-07,8.5278,8.6647,8.5082,8.6647,1738,0
2016-03-10,8.5179,8.5571,8.5179,8.5571,3430,0
2016-03-11,8.5571,8.7428,8.5571,8.7428,2297,0
2016-03-14,8.9776,9.2513,8.6548,8.6548,2535,0
2016-03-16,8.7135,8.7428,8.7135,8.7428,379,0
2016-03-21,8.6563,8.6563,8.6563,8.6563,236,0
2016-03-22,8.7234,8.7455,8.7234,8.7455,592,0
2016-03-23,8.6647,8.6647,8.606,8.606,845,0
2016-03-28,8.5669,8.5669,8.5669,8.5669,103,0
2016-03-29,8.5669,8.5669,8.5571,8.5571,1221,0
2016-03-30,8.8015,8.8015,8.5669,8.5669,4498,0
2016-03-31,8.7037,8.7037,8.606,8.6158,703,0
2016-04-01,8.6108,8.7428,8.606,8.6255,5370,0
2016-04-04,8.5698,8.5766,8.5179,8.5179,4948,0
2016-04-05,8.5179,8.606,8.469,8.469,4885,0
2016-04-07,8.469,8.5473,8.4202,8.4202,5609,0
2016-04-08,8.4202,8.4202,8.4202,8.4202,230,0
2016-04-11,8.4103,8.606,8.4103,8.4397,1251,0
2016-04-12,8.5961,8.606,8.4495,8.5473,1507,0
2016-04-13,8.4886,8.4886,8.4886,8.4886,103,0
2016-04-14,8.5122,8.5122,8.4593,8.4593,4372,0
2016-04-15,8.4788,8.5669,8.4788,8.5669,1537,0
2016-04-18,8.6059,8.606,8.4275,8.4397,14447,0
2016-04-19,8.6255,9.3936,8.6255,9.2906,39775,0
2016-04-20,9.0461,9.3828,9.0461,9.2025,33634,0
2016-04-21,9.1439,9.2171,9.1439,9.1439,3415,0
2016-04-22,9.2906,9.2906,9.2025,9.2416,716,0
2016-04-25,9.2417,9.3768,9.2417,9.3688,4851,0
2016-04-26,9.1439,9.516,9.1439,9.516,409,0
2016-04-27,9.2906,9.3886,9.144,9.144,4193,0
2016-04-28,9.2905,9.2905,9.2905,9.2905,328,0
2016-04-29,9.2609,9.2609,9.2025,9.2025,1041,0
2016-05-02,9.1537,9.2906,9.1537,9.183,1366,0
2016-05-03,9.2906,9.2906,9.2807,9.2807,204,0
2016-05-05,9.2769,9.2769,9.1927,9.1927,915,0
2016-05-06,9.2906,9.2906,9.2906,9.2906,103,0
2016-05-09,9.2024,9.2025,9.1537,9.1537,507,0
2016-05-10,9.1634,9.1634,9.1634,9.1634,307,0
2016-05-12,9.2905,9.2906,9.1731,9.1731,2499,0
2016-05-13,9.222,9.2894,9.222,9.2894,1417,0
2016-05-16,9.271,9.359,9.271,9.2807,7406,0
2016-05-17,9.3492,9.3986,9.271,9.271,4138,0
2016-05-18,9.535,9.535,9.2357,9.2906,3988,0
2016-05-19,9.2906,9.2906,9.2905,9.2905,421,0
2016-05-20,9.1927,9.2613,9.1927,9.2025,808,0
2016-05-23,9.2906,9.2906,9.1927,9.2906,1685,0
2016-05-24,9.4572,9.4651,9.4572,9.4651,311,0
2016-05-25,9.2906,9.2906,9.1927,9.1927,4628,0
2016-05-26,9.1634,9.2906,8.9874,9.2906,10784,0
2016-05-27,9.183,9.2906,9.183,9.271,827,0
2016-06-01,8.9189,9.2906,8.9189,9.2906,4028,0
2016-06-02,9.287,9.287,9.287,9.287,118,0
2016-06-03,8.9679,8.9679,8.9482,8.9482,511,0
2016-06-08,9.1898,9.1919,9.1898,9.1919,409,0
2016-06-09,9.0167,9.0363,8.9679,8.9776,4797,0
2016-06-10,9.0069,9.0069,9.0069,9.0069,103,0
2016-06-13,9.007,9.2416,8.9482,9.1683,2761,0
2016-06-14,8.9416,9.2415,8.9385,9.2415,715,0
2016-06-15,9.1926,9.1926,9.1926,9.1926,217,0
2016-06-16,8.9483,9.1097,8.9482,8.9482,511,0
2016-06-17,9.1145,9.1731,8.8603,8.87,3575,0
2016-06-20,8.8604,9.183,8.8604,9.183,1748,0
2016-06-21,8.9385,8.9385,8.9385,8.9385,409,0
2016-06-23,9.0069,9.0655,9.0069,9.0655,204,0
2016-06-24,8.8896,8.8896,8.8896,8.8896,124,0
2016-06-27,8.8309,8.9972,8.8016,8.9972,29620,0
2016-06-30,8.9972,8.9972,8.8113,8.8113,846,0
2016-07-01,8.9502,8.9502,8.8603,8.8603,768,0
2016-07-06,8.8113,8.8504,8.5961,8.6549,12047,0
2016-07-07,8.8504,8.8504,8.8504,8.8504,511,0
2016-07-08,8.8504,8.8504,8.8504,8.8504,1022,0
2016-07-11,8.5571,8.8407,8.5571,8.8407,1087,0
2016-07-12,8.8015,8.8504,8.6548,8.8504,1888,0
2016-07-13,8.8993,8.8993,8.8993,8.8993,307,0
2016-07-14,8.9189,9.1537,8.9189,9.0949,3632,0
2016-07-15,8.8182,8.8182,8.8182,8.8182,204,0
2016-07-18,9.1439,9.1439,8.7038,9.0461,1567,0
2016-07-19,8.8603,8.8603,8.8114,8.8114,256,0
2016-07-20,8.8993,9.0461,8.8993,9.046,6347,0
2016-07-21,9.2906,9.936,9.2906,9.594,38896,0
2016-07-22,9.3003,9.574,9.2906,9.545,14163,0
2016-07-25,9.779,9.779,9.564,9.643,20624,0
2016-07-26,9.74,9.779,9.74,9.779,2377,0
2016-07-27,9.769,9.779,9.682,9.682,5057,0
2016-07-28,9.779,9.779,9.779,9.779,247,0
2016-07-29,9.722,9.722,9.722,9.722,511,0
2016-08-01,9.702,9.702,9.634,9.662,4433,0
2016-08-02,9.698,9.698,9.682,9.682,3681,0
2016-08-04,9.769,9.779,9.613,9.628,895,0
2016-08-05,9.687,9.687,9.687,9.687,921,0
2016-08-10,9.702,9.779,9.613,9.779,3253,0
2016-08-12,9.74,9.779,9.692,9.747,796,0
2016-08-15,9.779,9.779,9.692,9.692,4249,0
2016-08-17,9.73,9.759,9.682,9.759,597,0
2016-08-18,9.772,9.779,9.771,9.778,2045,0
2016-08-19,9.769,9.769,9.769,9.769,640,0
2016-08-22,9.769,9.769,9.728,9.728,716,0
2016-08-23,9.721,9.721,9.721,9.721,103,0
2016-08-24,9.714,9.714,9.714,9.714,562,0
2016-08-25,9.729,9.769,9.729,9.769,309,0
2016-08-26,9.859,9.859,9.744,9.763,4828,0
2016-08-29,9.76,9.819,9.759,9.819,7204,0
2016-08-30,9.779,9.867,9.779,9.791,2952,0
2016-08-31,9.759,9.779,9.759,9.779,1840,0
2016-09-01,9.759,9.926,9.759,9.867,43550,0
2016-09-02,9.906,9.906,9.852,9.882,7037,0
2016-09-06,9.886,9.916,9.886,9.886,4361,0
2016-09-07,10.161,10.161,9.976,9.976,3283,0
2016-09-08,10.073,10.073,9.876,9.995,716,0
2016-09-12,9.779,9.928,9.779,9.928,570,0
2016-09-13,9.886,9.896,9.779,9.786,5121,0
2016-09-14,10.021,10.021,9.799,9.799,332,0
2016-09-15,9.3886,9.966,9.3886,9.966,410,0
2016-09-16,9.759,9.926,9.653,9.916,5435,0
2016-09-19,9.876,9.916,9.587,9.786,9440,0
2016-09-20,9.73,9.73,9.73,9.73,415,0
2016-09-21,9.73,9.759,9.73,9.759,785,0
2016-09-22,9.777,9.926,9.777,9.789,1498,0
2016-09-23,9.899,9.916,9.779,9.855,5384,0
2016-09-26,9.799,9.799,9.741,9.779,6697,0
2016-09-27,9.819,9.859,9.779,9.789,4120,0
2016-09-28,9.759,9.936,9.759,9.829,1124,0
2016-09-30,9.956,10.013,9.956,10.013,1152,0
2016-10-03,10.004,10.053,9.779,9.976,16968,0
2016-10-04,9.936,10.014,9.926,10.014,3074,0
2016-10-05,10.013,10.013,10.004,10.012,1840,0
2016-10-06,10.014,10.014,10.014,10.014,261,0
2016-10-07,10.014,10.023,10.001,10.023,985,0
2016-10-10,10.023,10.268,9.976,10.171,20995,0
2016-10-11,10.217,10.22,10.171,10.18,2700,0
2016-10-12,10.268,10.268,10.268,10.268,12424,0
2016-10-13,10.298,10.404,10.278,10.356,15685,0
2016-10-14,10.414,10.464,10.356,10.386,18346,0
2016-10-17,10.513,10.513,10.028,10.513,18009,0
2016-10-18,10.855,11.394,10.855,11.305,45632,0
2016-10-19,11.246,11.394,11.099,11.149,54360,0
2016-10-20,11.389,11.389,11.099,11.261,1896,0
2016-10-21,11.099,11.394,11.099,11.394,5793,0
2016-10-24,11.637,11.98,11.099,11.394,10567,0
2016-10-25,11.54,11.54,11.491,11.491,4381,0
2016-10-26,11.491,11.491,11.344,11.344,268,0
2016-10-27,11.566,11.566,11.442,11.46,5377,0
2016-10-28,11.549,12.721,11.511,12.175,43958,0
2016-10-31,12.665,13.544,11.834,12.175,20074,0
2016-11-01,11.95,12.028,11.784,11.834,4946,0
2016-11-02,11.736,11.881,11.687,11.687,9084,0
2016-11-03,11.835,12.179,11.785,12.179,3188,0
2016-11-04,12.081,12.081,11.588,11.637,9017,0
2016-11-07,11.637,13.314,11.637,12.327,34807,0
2016-11-08,12.327,13.116,12.327,12.968,6290,0
2016-11-09,12.82,13.103,12.721,13.018,23245,0
2016-11-10,13.116,13.274,12.82,13.068,11431,0
2016-11-11,13.068,13.166,13.068,13.116,5090,0
2016-11-14,13.166,13.264,13.068,13.116,7255,0
2016-11-15,13.116,14.694,12.82,14.251,29682,0
2016-11-16,14.3,14.744,14.201,14.744,16590,0
2016-11-17,14.277,15.627,14.277,15.384,37466,0
2016-11-18,15.384,15.681,15.341,15.384,7365,0
2016-11-21,15.582,15.779,15.286,15.384,19916,0
2016-11-22,15.286,15.532,15.275,15.384,10641,0
2016-11-23,15.384,15.611,15.336,15.409,11356,0
2016-11-25,15.582,15.582,15.482,15.484,894,0
2016-11-28,15.532,15.632,15.384,15.632,14163,0
2016-11-29,15.484,16.569,15.484,16.469,54452,0
2016-11-30,16.469,16.617,15.977,16.519,10531,0
2016-12-01,16.421,16.421,16.075,16.173,3647,0
2016-12-02,16.026,16.223,16.026,16.13,6110,0
2016-12-05,16.135,16.421,16.095,16.223,6048,0
2016-12-06,16.421,16.421,15.829,16.273,18026,0
2016-12-07,16.253,16.273,15.681,15.829,17358,0
2016-12-08,16.006,16.075,15.927,15.927,7331,0
2016-12-09,15.878,15.878,15.878,15.878,102,0
2016-12-12,15.94,16.421,15.241,16.321,22402,0
2016-12-13,16.371,16.371,15.779,16.125,9349,0
2016-12-14,16.125,16.469,16.125,16.273,12531,0
2016-12-15,16.273,16.421,16.273,16.371,2134,0
2016-12-16,16.273,16.355,16.273,16.273,3458,0
2016-12-19,16.469,18.96,16.346,18.935,24568,0
2016-12-20,18.738,18.738,16.569,17.604,21854,0
2016-12-21,17.604,17.604,17.358,17.456,9786,0
2016-12-22,17.358,17.406,17.012,17.171,9941,0
2016-12-23,17.21,17.21,17.061,17.061,5252,0
2016-12-27,17.115,17.258,17.115,17.258,727,0
2016-12-28,17.358,17.506,17.21,17.506,4250,0
2016-12-29,17.263,17.375,16.864,16.913,2998,0
2016-12-30,16.913,18.738,16.913,18.738,2499,0
2017-01-03,18.048,18.048,16.569,16.667,16303,0
2017-01-04,16.667,16.913,16.569,16.815,14818,0
2017-01-05,16.569,16.569,15.829,15.878,8205,0
2017-01-06,16.125,16.273,16.125,16.173,1964,0
2017-01-09,16.075,16.125,15.779,15.853,3511,0
2017-01-10,15.878,15.948,15.779,15.779,3949,0
2017-01-11,15.779,15.779,15.632,15.73,3798,0
2017-01-12,15.779,15.779,15.73,15.779,5679,0
2017-01-13,15.693,16.169,15.693,15.829,6105,0
2017-01-17,15.829,16.223,15.829,16.223,5742,0
2017-01-18,16.273,17.9,16.223,17.406,29736,0
2017-01-19,17.333,17.85,17.333,17.708,12195,0
2017-01-20,17.85,18.738,17.752,18.245,13717,0
2017-01-23,18.146,18.146,17.752,17.801,5554,0
2017-01-24,17.752,18.109,17.752,17.949,10823,0
2017-01-25,17.752,18.097,17.554,18.097,32483,0
2017-01-26,17.752,17.752,17.653,17.702,8750,0
2017-01-27,17.609,17.752,17.609,17.752,3161,0
2017-01-30,17.752,17.752,17.272,17.506,4113,0
2017-01-31,17.604,17.752,17.604,17.653,2308,0
2017-02-01,17.702,17.752,17.554,17.554,3405,0
2017-02-02,17.653,17.653,16.716,17.333,2892,0
2017-02-03,17.16,17.702,17.16,17.702,5093,0
2017-02-06,17.554,17.752,17.554,17.604,2322,0
2017-02-07,17.725,17.752,17.554,17.554,1182,0
2017-02-08,17.653,17.653,17.506,17.506,1412,0
2017-02-09,17.604,17.752,17.581,17.752,1052,0
2017-02-10,17.653,17.752,17.577,17.752,4683,0
2017-02-13,17.604,17.752,17.604,17.752,1855,0
2017-02-14,17.752,18.689,17.752,18.689,17294,0
2017-02-15,18.689,19.198,18.32,18.589,6977,0
2017-02-16,18.935,18.935,18.195,18.589,3133,0
2017-02-17,18.762,19.231,18.343,19.231,1783,0
2017-02-21,19.231,19.231,18.491,18.738,5306,0
2017-02-22,18.541,18.541,18.146,18.146,7873,0
2017-02-23,18.245,18.284,17.11,17.308,19404,0
2017-02-24,17.258,17.554,17.258,17.358,5765,0
2017-02-27,17.358,17.604,17.358,17.358,4173,0
2017-02-28,17.358,17.604,15.977,17.061,7843,0
2017-03-01,17.11,17.456,17.11,17.358,3769,0
2017-03-02,17.752,17.752,17.16,17.406,1286,0
2017-03-03,17.694,17.694,17.506,17.506,3604,0
2017-03-06,17.21,17.456,16.474,17.16,10420,0
2017-03-07,17.11,18.164,17.11,17.554,8957,0
2017-03-08,17.653,17.801,17.604,17.604,556,0
2017-03-09,17.752,17.858,17.506,17.506,1319,0
2017-03-10,17.702,17.998,17.133,17.21,4001,0
2017-03-13,17.506,17.506,17.406,17.506,3173,0
2017-03-14,17.85,17.85,17.506,17.506,1254,0
2017-03-15,17.604,17.677,17.604,17.604,2723,0
2017-03-16,17.702,17.702,17.506,17.506,2142,0
2017-03-17,17.506,17.634,17.506,17.604,3484,0
2017-03-20,17.506,17.506,17.16,17.16,6590,0
2017-03-21,17.253,17.258,17.061,17.21,10372,0
2017-03-22,17.16,17.283,17.16,17.16,2585,0
2017-03-23,17.114,17.246,17.114,17.234,2275,0
2017-03-24,17.456,17.509,17.406,17.509,3309,0
2017-03-27,17.554,17.579,17.506,17.579,6962,0
2017-03-28,17.554,17.579,17.554,17.554,1894,0
2017-03-29,17.604,17.949,17.604,17.653,7710,0
2017-03-30,17.653,17.85,17.653,17.85,3863,0
2017-03-31,17.944,17.949,17.806,17.949,2052,0
2017-04-03,18.146,18.146,17.554,17.554,1870,0
2017-04-04,18.025,18.025,17.801,17.801,565,0
2017-04-05,17.801,17.801,17.752,17.777,2270,0
2017-04-06,17.752,17.752,17.653,17.702,2744,0
2017-04-07,17.653,17.702,17.653,17.702,3433,0
2017-04-10,17.653,17.72,17.554,17.604,7422,0
2017-04-11,17.554,17.572,17.456,17.456,9288,0
2017-04-12,17.456,17.604,17.456,17.604,1500,0
2017-04-13,17.604,17.752,17.258,17.258,11381,0
2017-04-17,17.358,17.451,17.308,17.308,2838,0
2017-04-18,17.604,17.791,17.506,17.554,10419,0
2017-04-19,17.604,17.671,17.604,17.604,2515,0
2017-04-20,17.702,17.949,17.604,17.604,4498,0
2017-04-21,17.694,18.338,17.511,18.146,14877,0
2017-04-24,17.998,18.589,17.684,18.541,5643,0
2017-04-25,18.639,19.132,18.638,18.935,8903,0
2017-04-26,18.886,19.182,18.742,18.787,4169,0
2017-04-27,18.693,18.926,18.693,18.827,945,0
2017-05-01,18.43,18.867,18.38,18.867,5635,0
2017-05-02,18.877,18.926,18.43,18.877,5134,0
2017-05-03,18.877,18.877,18.628,18.678,4303,0
2017-05-04,18.683,18.877,18.678,18.877,4130,0
2017-05-05,18.678,18.707,18.678,18.678,1826,0
2017-05-08,18.678,18.827,18.628,18.777,7458,0
2017-05-09,18.678,18.678,18.628,18.678,2134,0
2017-05-10,18.827,18.976,18.678,18.976,5783,0
2017-05-11,18.976,18.976,18.678,18.777,8037,0
2017-05-12,18.728,18.728,18.529,18.579,4378,0
2017-05-15,18.877,18.877,18.877,18.877,978,0
2017-05-16,19.373,19.373,18.877,18.877,4289,0
2017-05-17,18.678,18.706,18.628,18.628,2394,0
2017-05-18,18.628,18.628,18.628,18.628,1265,0
2017-05-19,18.231,18.628,17.858,18.082,15752,0
2017-05-22,18.181,18.33,18.181,18.181,590,0
2017-05-23,18.628,18.628,18.529,18.529,547,0
2017-05-24,18.479,18.479,18.479,18.479,139,0
2017-05-25,18.827,18.877,18.682,18.877,1475,0
2017-05-26,18.78,18.78,18.678,18.678,1981,0
2017-05-30,18.877,18.877,18.529,18.579,2741,0
2017-05-31,18.43,18.529,18.38,18.529,4360,0
2017-06-01,18.43,18.43,17.982,18.082,11879,0
2017-06-02,18.082,18.281,18.032,18.231,6168,0
2017-06-05,18.213,18.529,18.131,18.529,7613,0
2017-06-06,18.43,18.728,18.43,18.728,4660,0
2017-06-07,18.678,19.373,18.603,19.373,6903,0
2017-06-08,19.324,19.373,18.926,19.075,12668,0
2017-06-09,19.075,19.373,19.075,19.373,9154,0
2017-06-12,19.373,19.423,19.026,19.026,9127,0
2017-06-13,19.075,19.373,19.026,19.199,5985,0
2017-06-14,19.175,19.398,19.075,19.175,6946,0
2017-06-15,19.224,19.622,19.224,19.274,14739,0
2017-06-16,19.473,19.473,19.13,19.324,70025,0
2017-06-19,19.423,19.721,19.423,19.522,9712,0
2017-06-20,19.87,19.87,19.522,19.771,9349,0
2017-06-21,19.87,20.168,19.721,19.721,11331,0
2017-06-22,19.771,19.87,19.721,19.721,2223,0
2017-06-23,19.721,19.87,19.721,19.721,1547,0
2017-06-26,19.87,20.019,19.771,19.969,5159,0
2017-06-27,19.817,19.969,19.817,19.969,1797,0
2017-06-28,19.87,20.168,19.87,20.168,4594,0
2017-06-29,20.168,21.857,20.168,21.708,8882,0
2017-06-30,21.684,21.684,21.112,21.162,9253,0
2017-07-03,21.36,21.36,21.162,21.36,1192,0
2017-07-05,21.162,21.311,21.112,21.112,5905,0
2017-07-06,21.112,21.261,20.864,21.261,7886,0
2017-07-07,21.261,21.261,21.013,21.013,3486,0
2017-07-10,20.814,21.609,20.814,21.162,32005,0
2017-07-11,21.162,21.167,20.516,20.516,7002,0
2017-07-12,20.168,20.376,19.87,20.069,7615,0
2017-07-13,19.969,20.814,19.92,20.814,4284,0
2017-07-14,20.516,20.566,20.466,20.516,1523,0
2017-07-17,20.715,20.715,19.92,20.466,6920,0
2017-07-18,20.864,21.41,20.715,20.764,34115,0
2017-07-19,20.764,20.764,20.615,20.715,4693,0
2017-07-20,20.566,20.843,20.566,20.814,651,0
2017-07-24,20.715,20.764,19.87,20.268,16063,0
2017-07-25,20.516,20.516,20.218,20.218,18384,0
2017-07-26,20.218,20.228,20.019,20.168,5262,0
2017-07-27,20.065,20.069,20.065,20.069,587,0
2017-07-28,20.064,20.317,20.017,20.317,3538,0
2017-07-31,19.969,20.301,19.969,20.282,2851,0
2017-08-01,20.317,20.362,20.268,20.268,2641,0
2017-08-02,20.218,20.367,19.87,19.969,7532,0
2017-08-03,19.92,20.118,19.92,19.92,4292,0
2017-08-04,19.969,20.367,19.87,20.168,9153,0
2017-08-07,20.168,20.864,20.168,20.218,11848,0
2017-08-08,20.168,20.367,20.168,20.168,2403,0
2017-08-09,20.118,20.362,20.118,20.118,5415,0
2017-08-10,20.118,20.148,19.92,19.92,6433,0
2017-08-11,19.875,19.9,18.976,19.522,14543,0
2017-08-14,19.274,20.118,19.274,19.969,6415,0
2017-08-15,19.92,19.92,19.423,19.771,2475,0
2017-08-16,19.82,19.915,19.82,19.915,1143,0
2017-08-17,20.118,20.118,19.473,19.473,15680,0
2017-08-18,19.572,20.118,19.353,20.069,3101,0
2017-08-21,19.87,19.92,19.82,19.87,2834,0
2017-08-22,19.82,19.92,19.82,19.82,1792,0
2017-08-23,19.92,19.92,19.82,19.82,4290,0
2017-08-28,19.92,19.92,19.87,19.87,1386,0
2017-08-29,19.771,19.92,19.597,19.92,2640,0
2017-08-30,19.726,19.92,19.721,19.721,3824,0
2017-08-31,19.92,20.069,19.423,19.622,5385,0
2017-09-01,19.89,20.151,19.84,20.151,3011,0
2017-09-05,20.168,20.168,19.825,20.069,8979,0
2017-09-06,19.651,20.019,19.651,19.721,20807,0
2017-09-07,19.87,19.92,19.671,19.771,5850,0
2017-09-08,19.82,20.069,19.771,19.87,4974,0
2017-09-11,20.069,20.118,19.92,19.92,3745,0
2017-09-12,20.019,20.118,19.92,19.994,3336,0
2017-09-13,19.969,20.118,19.953,20.118,6095,0
2017-09-14,20.118,20.615,19.969,20.516,12415,0
2017-09-15,20.566,20.566,19.969,20.019,36597,0
2017-09-18,20.019,20.466,20.019,20.417,14408,0
2017-09-19,20.462,20.516,20.462,20.516,1465,0
2017-09-20,20.66,20.864,20.566,20.615,7920,0
2017-09-21,20.764,20.814,20.665,20.814,3772,0
2017-09-22,20.864,20.864,20.52,20.665,3799,0
2017-09-25,19.716,20.665,19.716,20.566,3389,0
2017-09-26,20.665,20.715,20.615,20.715,1921,0
2017-09-27,20.424,20.814,20.424,20.814,4395,0
2017-09-28,20.814,20.864,20.814,20.864,4094,0
2017-09-29,20.859,20.864,20.859,20.864,2551,0
2017-10-02,20.864,20.864,20.814,20.864,1955,0
2017-10-03,20.864,21.127,20.864,20.963,9038,0
2017-10-05,21.162,21.162,21.112,21.112,852,0
2017-10-06,20.864,21.013,20.764,21.013,3970,0
2017-10-09,21.013,21.162,20.963,21.162,2756,0
2017-10-10,21.311,22.227,21.311,21.857,9253,0
2017-10-11,21.852,21.857,21.713,21.857,1386,0
2017-10-12,21.857,21.857,21.658,21.658,1203,0
2017-10-13,21.708,21.772,21.708,21.772,595,0
2017-10-16,21.658,21.767,21.41,21.41,7022,0
2017-10-17,21.708,21.708,20.218,20.268,13155,0
2017-10-18,20.417,20.905,20.367,20.665,5308,0
2017-10-19,20.71,20.864,20.71,20.814,3777,0
2017-10-20,20.828,21.112,20.764,21.112,9651,0
2017-10-23,21.112,21.112,21.062,21.112,2384,0
2017-10-24,21.211,21.211,21.211,21.211,1200,0
2017-10-25,21.211,21.211,21.062,21.211,6878,0
2017-10-26,21.261,21.261,21.018,21.169,2649,0
2017-10-27,21.261,21.372,21.201,21.36,2596,0
2017-10-30,21.102,21.417,21.013,21.417,7814,0
2017-10-31,21.65,21.65,21.65,21.65,400,0
2017-11-01,21.8,21.8,21,21.595,3256,0
2017-11-02,21.25,21.25,21.25,21.25,508,0
2017-11-03,21.55,21.65,21.05,21.25,2427,0
2017-11-06,21.55,21.65,21.15,21.3,4232,0
2017-11-07,21.05,21.4,21.05,21.275,2770,0
2017-11-08,21.55,21.55,21.1,21.2242,2533,0
2017-11-09,21.25,21.4,21.05,21.4,7003,0
2017-11-10,21.15,21.35,21.15,21.15,920,0
