Date,Open,High,Low,Close,Volume,OpenInt
2005-03-01,21.957,21.957,21.957,21.957,312,0
2005-03-02,21.618,21.638,21.483,21.638,2961,0
2005-03-03,21.775,21.966,21.775,21.966,929,0
2005-03-07,21.511,21.54,21.511,21.54,3801,0
2005-03-09,21.511,21.795,21.511,21.795,3561,0
2005-03-10,21.52,21.52,21.52,21.52,313,0
2005-03-11,21.947,21.947,21.58,21.697,37573,0
2005-03-14,21.511,21.511,21.078,21.078,7277,0
2005-03-15,21.098,21.098,20.873,20.882,852,0
2005-03-16,20.902,21.269,20.902,21.068,6036,0
2005-03-17,20.739,20.739,20.739,20.739,151,0
2005-03-18,21.388,21.388,21.388,21.388,151,0
2005-03-21,20.999,21.52,20.999,21.318,2977,0
2005-03-23,21.019,21.058,20.749,21.058,35718,0
2005-03-28,21.058,21.058,20.749,20.749,464,0
2005-03-30,20.833,20.833,20.612,20.612,623,0
2005-03-31,20.35,20.35,20.087,20.087,2167,0
2005-04-01,20.029,20.029,20.029,20.029,151,0
2005-04-04,20.078,20.078,19.74,19.74,620,0
2005-04-05,19.7,19.836,19.448,19.826,3174,0
2005-04-06,19.826,19.826,19.826,19.826,151,0
2005-04-07,20.543,20.543,20.146,20.224,1700,0
2005-04-08,20.641,20.67,20.417,20.543,2167,0
2005-04-11,20.67,20.67,20.322,20.379,2167,0
2005-04-12,20.67,20.67,20.029,20.322,10529,0
2005-04-13,20.029,20.029,19.924,19.924,4024,0
2005-04-14,20.631,20.631,19.604,19.68,3373,0
2005-04-15,19.429,19.961,19.429,19.961,1098,0
2005-04-18,19.38,19.38,19.38,19.38,620,0
2005-04-20,19.7,19.7,19.7,19.7,151,0
2005-04-21,19.7,19.7,19.7,19.7,929,0
2005-04-22,19.641,19.641,19.478,19.478,35599,0
2005-04-25,19.409,19.409,19.38,19.38,620,0
2005-04-26,19.38,19.38,19.38,19.38,464,0
2005-04-27,19.38,19.546,19.38,19.487,14016,0
2005-04-28,19.7,19.7,19.7,19.7,151,0
2005-04-29,19.961,19.961,19.7,19.951,5770,0
2005-05-02,19.961,19.961,19.439,19.961,773,0
2005-05-04,19.856,19.856,19.7,19.7,2564,0
2005-05-06,19.284,19.284,19.002,19.002,1083,0
2005-05-09,19.351,19.38,18.906,18.906,1083,0
2005-05-12,19.284,19.284,19.255,19.255,1394,0
2005-05-13,19.255,19.255,19.255,19.255,312,0
2005-05-16,19.38,19.38,19.37,19.37,1700,0
2005-05-17,19.061,19.119,18.934,19.119,2323,0
2005-05-18,19.216,19.255,18.809,19.042,7297,0
2005-05-20,18.953,18.953,18.422,18.896,2167,0
2005-05-23,18.857,18.992,18.507,18.507,5418,0
2005-05-24,18.412,18.8,18.305,18.8,773,0
2005-05-25,19.36,19.36,18.848,18.848,6338,0
2005-05-26,19.351,19.351,19.351,19.351,151,0
2005-05-27,19.216,19.38,19.216,19.255,1304,0
2005-05-31,19.235,19.313,19.061,19.313,8669,0
2005-06-01,19.119,19.323,19.119,19.323,2475,0
2005-06-02,19.38,19.38,19.187,19.187,5573,0
2005-06-03,19.409,19.526,19.409,19.478,5699,0
2005-06-06,19.546,19.546,19.38,19.546,5573,0
2005-06-07,19.546,19.546,18.962,19.099,4935,0
2005-06-08,19.187,19.506,19.187,19.506,899,0
2005-06-09,19.506,19.536,19.119,19.129,8823,0
2005-06-10,19.448,19.516,19.448,19.516,16156,0
2005-06-13,19.255,19.448,19.255,19.448,2762,0
2005-06-14,19.419,19.429,19.419,19.429,1653,0
2005-06-16,19.38,19.38,19.061,19.099,1324,0
2005-06-17,19.061,19.38,19.002,19.38,2341,0
2005-06-20,19.061,19.099,19.061,19.061,929,0
2005-06-21,18.896,19.38,18.585,19.38,6369,0
2005-06-22,19.235,19.255,19.061,19.061,1263,0
2005-06-23,19.061,19.061,18.896,18.896,885,0
2005-06-24,19.061,19.061,16.977,16.977,65856,0
2005-06-27,18.09,18.673,17.782,18.412,26314,0
2005-06-28,18.732,18.8,18.615,18.615,2475,0
2005-06-29,18.461,18.732,18.247,18.412,10222,0
2005-06-30,18.412,18.412,18.247,18.257,7005,0
2005-07-01,18.412,18.712,18.247,18.712,3147,0
2005-07-05,18.412,19.245,18.412,19.061,8923,0
2005-07-06,18.8,19.061,18.8,19.061,1707,0
2005-07-07,18.944,19.38,18.944,19.38,3099,0
2005-07-08,18.916,19.37,18.732,18.848,9133,0
2005-07-11,18.982,19.022,18.732,18.972,5325,0
2005-07-12,19.061,19.061,18.441,18.703,5371,0
2005-07-13,18.732,18.944,18.585,18.732,4488,0
2005-07-14,18.546,18.782,18.09,18.412,67259,0
2005-07-15,18.555,18.848,18.345,18.848,4041,0
2005-07-18,18.595,18.595,18.488,18.507,1303,0
2005-07-19,18.595,19.052,18.325,18.732,3562,0
2005-07-20,18.479,18.479,18.479,18.479,2555,0
2005-07-21,18.575,18.906,18.575,18.772,4015,0
2005-07-22,18.762,18.762,18.752,18.752,2941,0
2005-07-25,18.575,18.906,18.461,18.906,3157,0
2005-07-26,18.732,18.732,18.732,18.732,620,0
2005-07-27,18.752,18.762,18.555,18.732,3871,0
2005-07-28,18.605,19.216,18.605,19.187,5227,0
2005-07-29,19.061,19.351,19.052,19.061,9918,0
2005-08-01,18.848,18.848,18.8,18.8,312,0
2005-08-02,19.293,20.02,19.293,19.961,55715,0
2005-08-03,20.029,20.93,20.029,20.93,32074,0
2005-08-04,21.309,21.427,20.804,21.348,19154,0
2005-08-05,21.318,21.318,20.766,21.048,11672,0
2005-08-08,20.523,20.69,20.513,20.66,8202,0
2005-08-09,20.823,21.318,20.766,21.318,1475,0
2005-08-10,21.318,21.318,21.029,21.029,3251,0
2005-08-11,20.397,21.318,20.397,21.318,2678,0
2005-08-12,20.843,20.843,20.843,20.843,151,0
2005-08-15,20.67,20.67,20.417,20.65,1083,0
2005-08-16,20.67,20.67,20.417,20.543,13441,0
2005-08-17,20.602,20.67,20.593,20.67,9441,0
2005-08-18,20.67,20.959,20.631,20.823,8581,0
2005-08-19,20.641,20.67,20.593,20.593,8359,0
2005-08-22,20.67,20.67,20.612,20.67,6894,0
2005-08-23,20.739,20.823,20.612,20.612,6756,0
2005-08-24,20.794,20.833,20.67,20.833,6439,0
2005-08-26,20.833,20.863,20.67,20.67,1144,0
2005-08-29,20.882,20.999,20.882,20.999,1625,0
2005-08-31,20.739,20.999,20.593,20.999,3103,0
2005-09-01,20.71,20.999,20.593,20.593,2083,0
2005-09-02,20.71,20.71,20.612,20.612,6339,0
2005-09-06,20.67,20.833,20.593,20.593,3780,0
2005-09-07,20.612,20.804,20.612,20.804,3926,0
2005-09-09,20.774,20.784,20.774,20.784,1549,0
2005-09-12,20.784,20.784,20.593,20.593,1029,0
2005-09-13,20.593,20.593,20.36,20.593,21689,0
2005-09-14,20.602,20.67,20.513,20.67,3638,0
2005-09-15,20.593,20.641,20.224,20.445,5446,0
2005-09-16,20.641,20.67,20.593,20.67,44731,0
2005-09-19,20.69,20.69,20.69,20.69,232,0
2005-09-20,20.921,20.921,20.921,20.921,151,0
2005-09-21,20.612,20.833,20.612,20.612,1129,0
2005-09-22,20.593,20.69,20.593,20.69,2103,0
2005-09-23,20.67,20.739,20.593,20.739,3895,0
2005-09-26,20.68,20.68,20.67,20.67,312,0
2005-09-27,20.593,20.67,20.455,20.67,6173,0
2005-09-28,20.513,20.863,20.503,20.863,16392,0
2005-09-29,20.593,20.833,20.593,20.804,49417,0
2005-09-30,20.93,20.93,20.612,20.804,9591,0
2005-10-03,20.474,20.999,20.474,20.999,8104,0
2005-10-04,20.989,20.989,20.593,20.593,2746,0
2005-10-05,20.533,20.999,20.533,20.999,7095,0
2005-10-06,20.523,20.533,20.214,20.533,3742,0
2005-10-07,20.35,20.631,20.322,20.513,8146,0
2005-10-10,20.513,20.939,20.513,20.939,3926,0
2005-10-11,20.939,20.939,20.833,20.833,3406,0
2005-10-13,20.749,20.749,20.749,20.749,620,0
2005-10-14,20.67,20.833,20.67,20.833,1880,0
2005-10-17,20.7,20.882,20.612,20.873,3053,0
2005-10-18,20.68,20.68,20.435,20.513,3514,0
2005-10-19,20.593,20.979,20.593,20.979,1301,0
2005-10-20,20.757,20.959,20.757,20.959,2323,0
2005-10-21,20.823,20.959,20.7,20.959,2024,0
2005-10-24,20.989,20.989,20.989,20.989,312,0
2005-10-25,20.757,20.757,20.593,20.593,4334,0
2005-10-26,20.593,20.641,20.36,20.641,2167,0
2005-10-27,20.641,20.641,20.641,20.641,1549,0
2005-10-28,20.67,20.67,20.67,20.67,151,0
2005-10-31,20.593,20.67,20.593,20.67,1918,0
2005-11-01,20.67,20.67,20.67,20.67,773,0
2005-11-02,20.593,20.863,20.593,20.67,2570,0
2005-11-03,20.67,20.999,20.67,20.902,6618,0
2005-11-07,20.67,20.999,20.67,20.999,3133,0
2005-11-08,20.804,20.804,20.729,20.729,929,0
2005-11-09,20.69,20.999,20.69,20.749,1948,0
2005-11-10,20.593,20.959,20.593,20.843,3255,0
2005-11-11,20.67,20.999,20.67,20.67,13568,0
2005-11-14,20.999,20.999,20.833,20.999,2029,0
2005-11-15,20.999,20.999,20.902,20.999,2872,0
2005-11-16,20.902,21.173,20.843,20.949,30717,0
2005-11-17,21.108,21.318,21.108,21.309,6096,0
2005-11-18,21.048,21.048,21.029,21.029,1394,0
2005-11-21,21.318,21.318,21.038,21.038,803,0
2005-11-22,21.038,21.038,20.999,20.999,312,0
2005-11-25,21.318,21.318,21.318,21.318,155,0
2005-11-28,21.318,21.318,21.318,21.318,518,0
2005-11-30,21.368,21.368,21.368,21.368,233,0
2005-12-01,21.048,21.048,21.048,21.048,281,0
2005-12-02,20.999,21.318,20.999,21.318,1858,0
2005-12-05,20.999,20.999,20.999,20.999,1522,0
2005-12-06,20.863,20.863,20.641,20.641,1175,0
2005-12-07,20.474,20.474,20.474,20.474,312,0
2005-12-08,20.513,20.999,20.513,20.999,1394,0
2005-12-09,20.999,20.999,20.67,20.67,773,0
2005-12-12,20.833,20.833,20.513,20.67,2432,0
2005-12-13,20.523,20.523,20.523,20.523,1511,0
2005-12-14,20.68,20.68,20.67,20.67,2013,0
2005-12-15,20.67,20.989,20.417,20.417,2785,0
2005-12-16,20.67,20.67,20.417,20.417,407,0
2005-12-19,20.417,20.417,19.904,19.934,3846,0
2005-12-20,19.865,19.865,19.216,19.72,4580,0
2005-12-21,19.836,19.836,19.506,19.749,4957,0
2005-12-22,19.546,20.435,19.546,20.435,5061,0
2005-12-23,20.67,20.959,20.67,20.959,426,0
2005-12-27,20.71,20.912,20.71,20.912,542,0
2005-12-28,20.804,20.823,20.292,20.823,6037,0
2005-12-29,20.67,20.833,20.67,20.739,10478,0
2005-12-30,20.474,20.493,20.029,20.493,1553,0
2006-01-03,19.924,20.029,19.924,20.029,464,0
2006-01-04,20.029,20.553,19.865,20.34,2788,0
2006-01-05,20.612,20.612,20.503,20.503,3096,0
2006-01-06,20.612,20.612,20.612,20.612,1858,0
2006-01-09,20.35,20.612,20.35,20.612,1090,0
2006-01-10,20.641,20.67,20.513,20.513,2961,0
2006-01-11,20.503,20.503,20.397,20.397,782,0
2006-01-12,20.388,20.67,20.388,20.67,2785,0
2006-01-13,20.273,20.843,20.273,20.71,3451,0
2006-01-17,20.863,21.058,20.833,20.999,2634,0
2006-01-19,20.999,20.999,20.843,20.999,2645,0
2006-01-20,20.999,21.153,20.999,21.153,4488,0
2006-01-24,21.153,21.191,21.153,21.191,2323,0
2006-01-25,21.191,21.318,21.191,21.22,5455,0
2006-01-26,20.863,21.173,20.863,20.979,4846,0
2006-01-27,21.22,21.25,21.22,21.25,884,0
2006-01-30,21.289,21.318,21.058,21.058,1561,0
2006-01-31,21.048,21.181,20.553,21.181,7943,0
2006-02-01,20.804,20.804,20.739,20.739,1044,0
2006-02-02,20.67,20.67,20.67,20.67,773,0
2006-02-03,20.67,20.67,20.67,20.67,151,0
2006-02-06,20.71,20.71,20.71,20.71,151,0
2006-02-07,20.67,20.999,20.513,20.999,7503,0
2006-02-08,20.999,20.999,20.67,20.804,3407,0
2006-02-09,20.833,21.289,20.833,20.999,3469,0
2006-02-10,21.153,21.289,20.999,21.289,2785,0
2006-02-13,20.999,21.289,20.999,21.289,5749,0
2006-02-14,20.999,21.289,20.999,21.153,6301,0
2006-02-16,21.318,22.286,21.318,22.286,3155,0
2006-02-17,21.966,22.153,21.966,22.115,2785,0
2006-02-21,21.338,21.338,21.338,21.338,297,0
2006-02-22,21.872,21.957,21.872,21.957,464,0
2006-02-23,21.966,21.966,21.328,21.446,3719,0
2006-02-27,21.427,21.501,21.388,21.388,2044,0
2006-02-28,21.328,21.833,21.328,21.833,4953,0
2006-03-01,21.966,22.025,21.966,22.025,6496,0
2006-03-02,21.638,21.638,21.638,21.638,773,0
2006-03-03,21.947,21.966,21.947,21.966,938,0
2006-03-07,22.025,22.025,22.025,22.025,773,0
2006-03-08,21.736,21.927,21.638,21.726,5461,0
2006-03-09,21.966,21.966,21.966,21.966,192,0
2006-03-14,21.966,22.065,21.966,21.966,2926,0
2006-03-15,22.095,22.258,21.966,21.966,5160,0
2006-03-17,22.286,22.802,22.286,22.482,11047,0
2006-03-20,22.578,22.607,22.453,22.607,3630,0
2006-03-21,22.607,22.607,22.55,22.607,8901,0
2006-03-22,22.607,22.607,22.414,22.588,11358,0
2006-03-23,22.385,22.937,22.385,22.937,14843,0
2006-03-24,22.937,22.937,22.607,22.927,5825,0
2006-03-27,22.607,22.84,22.355,22.743,2213,0
2006-03-28,22.733,22.802,22.607,22.646,13273,0
2006-03-29,22.444,22.84,22.277,22.395,34242,0
2006-03-30,22.607,22.607,22.268,22.414,21517,0
2006-03-31,22.414,22.733,22.286,22.733,24604,0
2006-04-03,22.831,23.024,22.792,22.996,3175,0
2006-04-04,22.84,23.082,22.762,22.879,6550,0
2006-04-05,22.996,23.015,22.733,22.802,7513,0
2006-04-06,22.811,23.247,22.674,22.917,10064,0
2006-04-07,22.996,22.996,22.996,22.996,1549,0
2006-04-10,22.588,22.937,22.49,22.636,32898,0
2006-04-11,22.976,22.976,22.617,22.802,6565,0
2006-04-12,22.84,22.966,22.674,22.782,33342,0
2006-04-13,22.607,22.996,22.607,22.996,18420,0
2006-04-17,22.704,23.604,22.704,23.604,4041,0
2006-04-18,23.46,23.904,23.091,23.257,8978,0
2006-04-19,23.257,23.712,23.208,23.712,5021,0
2006-04-20,23.556,23.556,23.188,23.188,5853,0
2006-04-24,23.188,23.782,23.131,23.772,21065,0
2006-04-25,23.772,23.974,23.712,23.974,5108,0
2006-04-26,24.168,24.43,23.944,24.43,3739,0
2006-04-27,24.08,24.527,24.08,24.371,6656,0
2006-04-28,24.537,24.573,24.313,24.313,7382,0
2006-05-01,24.273,24.631,24.273,24.631,6657,0
2006-05-02,24.72,24.875,24.681,24.875,1239,0
2006-05-03,24.563,24.809,24.555,24.809,1549,0
2006-05-04,24.828,24.828,24.681,24.77,2491,0
2006-05-05,24.661,24.8,24.593,24.79,773,0
2006-05-08,24.631,24.77,24.631,24.641,1239,0
2006-05-09,24.555,24.555,24.439,24.439,1858,0
2006-05-10,24.517,24.71,24.487,24.487,11482,0
2006-05-11,24.547,25.572,24.391,25.572,13949,0
2006-05-12,25.292,26.386,25.292,25.939,10407,0
2006-05-15,26.193,26.851,25.998,26.796,25558,0
2006-05-16,27.345,27.725,27.183,27.453,39317,0
2006-05-17,27.569,27.715,27.202,27.52,22743,0
2006-05-18,27.609,28.808,27.609,28.422,15111,0
2006-05-19,28.422,28.752,25.845,26.638,20551,0
2006-05-22,26.348,26.89,26.232,26.716,2633,0
2006-05-23,26.329,26.426,26.289,26.426,3448,0
2006-05-24,26.232,26.842,26.232,26.815,3114,0
2006-05-25,27.239,27.259,26.776,26.815,5657,0
2006-05-26,27.676,27.858,27.628,27.628,3481,0
2006-05-30,26.078,27.529,26.078,27.297,6642,0
2006-05-31,27.839,28.217,27.355,27.782,11452,0
2006-06-01,28.064,28.064,26.309,26.796,21899,0
2006-06-02,26.648,27.628,26.493,27.628,8407,0
2006-06-05,27.744,27.744,27.143,27.51,14356,0
2006-06-06,26.203,27.744,26.203,27.725,15016,0
2006-06-07,27.762,28.517,27.153,28.092,23336,0
2006-06-08,28.227,28.586,27.792,28.586,5408,0
2006-06-09,28.586,28.875,28.296,28.606,29457,0
2006-06-12,29.033,29.033,27.868,28.15,12893,0
2006-06-13,27.676,27.908,25.968,27.084,10894,0
2006-06-14,27.325,27.995,26.289,27.995,6156,0
2006-06-15,28.576,28.576,27.618,28.102,12241,0
2006-06-16,27.599,28.334,27.355,27.986,8799,0
2006-06-19,28.334,28.808,28.073,28.556,39649,0
2006-06-20,28.452,28.733,28.353,28.586,28619,0
2006-06-21,28.372,28.743,28.121,28.723,30595,0
2006-06-22,28.684,28.684,28.227,28.472,26443,0
2006-06-23,28.615,28.615,27.888,28.315,21033,0
2006-06-26,28.586,28.684,27.559,28.472,15324,0
2006-06-27,28.054,28.382,28.005,28.344,13060,0
2006-06-28,28.344,28.344,27.81,28.344,29991,0
2006-06-29,28.344,29.033,28.315,29.033,76182,0
2006-06-30,29.033,29.033,26.173,26.289,918975,0
2006-07-03,26.465,27.134,26.406,26.687,23108,0
2006-07-05,26.348,27.035,26.339,26.677,16968,0
2006-07-06,26.329,27.618,26.329,27.579,33346,0
2006-07-07,28.034,28.479,25.845,26.058,21391,0
2006-07-10,26.164,26.766,25.797,26.357,16724,0
2006-07-11,26.251,26.522,25.252,26.164,10027,0
2006-07-12,26.058,26.56,24.961,24.971,7473,0
2006-07-13,24.942,26.018,24.77,25.621,20952,0
2006-07-14,24.942,26.279,24.563,24.903,5922,0
2006-07-17,24.651,25.137,24.303,24.72,7639,0
2006-07-18,25.128,25.631,24.362,25.069,11671,0
2006-07-19,25.185,26.638,25.166,26.396,13830,0
2006-07-20,26.57,26.986,24.43,25.009,8011,0
2006-07-21,24.8,25.988,24.8,25.67,11847,0
2006-07-24,26.106,27.015,25.36,26.193,17410,0
2006-07-25,26.106,27.443,25.049,27.025,19857,0
2006-07-26,26.766,28.064,26.232,27.947,19038,0
2006-07-27,28.083,28.083,27.229,27.782,12702,0
2006-07-28,28.064,28.586,27.443,28.217,8672,0
2006-07-31,27.423,28.199,27.423,27.792,15462,0
2006-08-01,27.539,28.092,26.058,26.309,15933,0
2006-08-02,26.55,28.005,26.55,27.609,9095,0
2006-08-03,27.259,28.102,27.065,27.599,9342,0
2006-08-04,27.986,28.092,26.986,27.839,9607,0
2006-08-07,27.559,27.559,26.796,27.143,8426,0
2006-08-08,27.618,28.102,26.648,26.648,9026,0
2006-08-09,27.045,27.501,25.436,25.436,13559,0
2006-08-10,25.417,27.124,25.262,26.465,10347,0
2006-08-11,26.242,26.736,25.892,25.892,4036,0
2006-08-14,26.251,26.938,25.679,25.883,4128,0
2006-08-15,26.164,27.829,26.164,27.829,6665,0
2006-08-16,28.064,28.121,27.792,27.792,8552,0
2006-08-17,27.618,27.618,26.756,26.786,5786,0
2006-08-18,26.986,26.986,25.758,26.416,7476,0
2006-08-21,26.406,27.618,26.406,27.173,1666,0
2006-08-22,27.393,27.609,27.393,27.589,930,0
2006-08-23,27.549,27.618,25.262,25.312,17839,0
2006-08-24,25.552,25.689,25.388,25.591,6109,0
2006-08-25,25.92,26.786,25.92,26.503,2646,0
2006-08-28,26.716,27.501,26.716,27.423,3253,0
2006-08-29,27.638,27.995,27.045,27.908,16933,0
2006-08-30,27.801,28.131,27.463,27.666,13453,0
2006-08-31,28.044,28.121,27.501,27.51,18148,0
2006-09-01,27.819,27.819,27.229,27.529,6546,0
2006-09-05,27.967,28.131,27.094,28.092,3656,0
2006-09-06,27.819,27.819,26.269,26.474,2756,0
2006-09-07,26.377,26.377,25.312,25.708,6314,0
2006-09-08,25.485,25.797,25.292,25.495,7492,0
2006-09-11,25.36,25.825,25.36,25.825,3152,0
2006-09-12,26.173,27.666,26.106,27.618,5675,0
2006-09-13,27.744,27.868,27.482,27.858,8154,0
2006-09-14,27.482,27.858,27.423,27.858,9902,0
2006-09-15,27.995,28.102,27.579,27.579,40977,0
2006-09-18,27.364,27.696,26.513,26.609,5902,0
2006-09-19,26.851,26.938,25.67,26.455,7525,0
2006-09-20,26.756,27.666,26.756,27.666,4471,0
2006-09-21,27.666,28.131,27.549,27.819,4049,0
2006-09-22,27.609,27.772,26.406,26.766,4711,0
2006-09-25,27.025,27.938,27.025,27.829,6269,0
2006-09-26,27.792,27.878,27.124,27.124,5578,0
2006-09-27,27.143,28.014,27.143,27.928,8374,0
2006-09-28,27.928,28.296,27.666,28.296,2664,0
2006-09-29,27.735,28.277,27.618,27.858,17096,0
2006-10-02,27.618,27.725,26.957,27.015,9457,0
2006-10-03,27.686,27.686,26.842,26.842,5457,0
2006-10-04,26.483,27.696,26.474,27.656,9218,0
2006-10-05,27.482,28.102,27.316,27.52,10852,0
2006-10-06,27.364,27.782,27.355,27.762,1566,0
2006-10-09,27.579,28.277,27.373,28.005,12165,0
2006-10-10,28.16,28.296,27.725,28.005,7815,0
2006-10-11,28.005,28.344,27.81,27.81,23483,0
2006-10-12,28.054,28.781,27.81,28.674,8095,0
2006-10-13,29.004,29.004,28.18,28.412,8172,0
2006-10-16,28.566,29.071,28.566,28.781,14754,0
2006-10-17,28.412,29.313,28.412,29.313,11636,0
2006-10-18,29.197,30.282,29.197,29.798,13659,0
2006-10-19,29.641,30.174,29.641,29.846,10984,0
2006-10-20,30.079,30.079,29.341,29.846,10240,0
2006-10-23,29.594,29.691,28.791,29.651,7897,0
2006-10-24,29.313,29.313,28.828,28.974,6244,0
2006-10-25,28.865,29.121,28.865,29.071,4128,0
2006-10-26,29.071,29.245,28.586,29.215,8436,0
2006-10-27,29.168,29.341,29.004,29.004,13441,0
2006-10-30,28.885,29.245,28.498,29.215,7094,0
2006-10-31,29.168,29.168,28.586,28.875,12152,0
2006-11-01,28.479,28.498,27.229,27.443,6729,0
2006-11-02,27.173,27.686,26.976,27.453,16679,0
2006-11-03,27.51,27.51,27.084,27.279,4742,0
2006-11-06,27.579,28.856,27.579,28.655,6801,0
2006-11-07,28.596,28.914,27.618,27.656,6405,0
2006-11-08,27.423,28.556,27.423,28.517,12134,0
2006-11-09,27.878,28.625,27.849,28.247,3673,0
2006-11-10,27.666,28.247,27.666,28.247,4517,0
2006-11-13,28.257,28.537,28.064,28.537,5961,0
2006-11-14,28.586,30.04,28.17,30.04,7619,0
2006-11-15,30.002,30.302,29.632,29.798,15660,0
2006-11-16,29.254,29.992,29.254,29.7,7632,0
2006-11-17,29.865,29.875,29.187,29.479,11572,0
2006-11-20,29.585,29.585,28.914,29.071,3074,0
2006-11-21,28.974,29.053,28.743,28.875,2472,0
2006-11-22,29.071,29.071,28.247,28.402,5362,0
2006-11-24,28.277,28.363,28.064,28.064,662,0
2006-11-27,28.064,28.064,27.373,27.52,12373,0
2006-11-28,27.715,27.858,27.229,27.715,10159,0
2006-11-29,27.986,28.014,27.579,27.888,4015,0
2006-11-30,27.888,28.286,27.618,27.995,3505,0
2006-12-01,28.024,28.024,26.58,27.094,10901,0
2006-12-04,27.192,28.635,27.192,28.635,6238,0
2006-12-05,28.733,29.071,28.546,29.033,7885,0
2006-12-06,29.043,29.053,28.606,28.771,7997,0
2006-12-07,28.856,28.856,28.527,28.527,3351,0
2006-12-08,28.527,28.527,28.054,28.15,1550,0
2006-12-11,27.918,27.918,27.792,27.888,1095,0
2006-12-12,28.014,28.102,27.762,27.792,1775,0
2006-12-13,28.111,28.111,27.383,27.383,5737,0
2006-12-14,28.054,28.828,27.373,28.818,6109,0
2006-12-15,29.023,29.071,28.703,29.053,21128,0
2006-12-18,28.635,29.004,28.546,28.625,2400,0
2006-12-19,28.546,28.596,28.334,28.372,2151,0
2006-12-20,28.353,29.053,28.353,28.875,7230,0
2006-12-21,29.023,29.023,28.762,28.818,4517,0
2006-12-22,28.905,29.071,28.635,29.071,7765,0
2006-12-26,28.846,29.943,28.846,29.943,5154,0
2006-12-27,29.943,29.962,29.74,29.846,7445,0
2006-12-28,29.846,30.234,29.691,29.691,5231,0
2006-12-29,29.74,29.923,29.139,29.225,14185,0
2007-01-03,29.498,29.807,28.994,29.206,10430,0
2007-01-04,29.081,29.516,28.934,29.4,5418,0
2007-01-05,29.206,29.206,28.227,28.818,8316,0
2007-01-08,28.432,29.111,28.432,29.071,5649,0
2007-01-09,29.071,29.225,28.974,28.984,22027,0
2007-01-10,28.974,29.149,28.576,28.771,22884,0
2007-01-11,28.781,29.013,28.324,28.422,3888,0
2007-01-12,28.353,28.762,28.353,28.489,1374,0
2007-01-16,28.684,28.762,27.084,27.084,12470,0
2007-01-17,27.084,27.239,26.648,26.776,6337,0
2007-01-18,26.445,26.697,25.417,25.417,22338,0
2007-01-19,25.388,26.232,25.388,26.183,13200,0
2007-01-22,25.807,25.807,25.099,25.099,9454,0
2007-01-23,25.137,26.116,25.137,26.116,10129,0
2007-01-24,26.173,26.386,26.058,26.386,6534,0
2007-01-25,26.242,26.736,25.166,25.417,9096,0
2007-01-26,25.215,26.173,25.215,26.078,9892,0
2007-01-29,26.078,26.861,25.874,26.629,10381,0
2007-01-30,26.823,27.686,26.796,27.143,19144,0
2007-01-31,27.134,27.858,27.134,27.772,5171,0
2007-02-01,27.868,27.995,27.307,27.618,4738,0
2007-02-02,27.888,27.918,27.403,27.501,2838,0
2007-02-05,27.696,27.918,26.532,26.938,15635,0
2007-02-06,26.938,26.986,26.406,26.57,3964,0
2007-02-07,26.629,27.355,26.455,26.823,21111,0
2007-02-08,26.823,27.134,26.619,27.124,2605,0
2007-02-09,26.976,27.335,26.173,26.58,10160,0
2007-02-12,26.648,26.861,26.164,26.609,6853,0
2007-02-13,26.658,27.094,26.658,27.015,2179,0
2007-02-14,27.084,27.192,25.874,25.874,7942,0
2007-02-15,26.058,26.058,25.205,25.205,8972,0
2007-02-16,25.205,25.641,25.185,25.631,9996,0
2007-02-20,25.611,25.845,25.282,25.845,3664,0
2007-02-21,25.679,25.679,25.436,25.591,5114,0
2007-02-22,25.777,25.864,25.495,25.845,8508,0
2007-02-23,25.845,25.949,25.535,25.621,14159,0
2007-02-26,25.929,26.068,25.679,26.068,21874,0
2007-02-27,25.689,25.92,24.77,24.77,19709,0
2007-02-28,24.73,25.689,24.391,25.351,48034,0
2007-03-01,25.109,25.331,24.76,24.951,14374,0
2007-03-02,24.71,25.195,23.432,23.624,51306,0
2007-03-05,23.742,24.052,23.091,23.819,30016,0
2007-03-06,23.604,24.593,23.604,24.593,17005,0
2007-03-07,24.411,24.71,23.762,24.032,24734,0
2007-03-08,23.984,24.332,23.838,23.984,19768,0
2007-03-09,24.225,24.234,23.742,24.09,22190,0
2007-03-12,24.062,24.691,23.885,24.381,11829,0
2007-03-13,24.187,24.187,23.043,23.043,30153,0
2007-03-14,22.996,23.188,22.811,23.169,12219,0
2007-03-15,23.247,23.885,23.247,23.885,8642,0
2007-03-16,23.944,23.944,23.325,23.46,50141,0
2007-03-19,24.273,25.146,24.148,24.857,23073,0
2007-03-20,24.893,25.146,24.893,25.146,10660,0
2007-03-21,25.195,25.807,25.039,25.679,12961,0
2007-03-22,25.815,26.068,25.379,25.815,6242,0
2007-03-23,25.718,25.854,25.205,25.322,9834,0
2007-03-26,25.388,25.91,25.322,25.91,3319,0
2007-03-27,25.758,25.758,25.205,25.205,5112,0
2007-03-28,25.215,25.65,25.175,25.601,4045,0
2007-03-29,25.699,25.699,24.989,25.029,3950,0
2007-03-30,25.224,25.689,24.951,25.631,16307,0
2007-04-02,25.641,25.988,25.601,25.92,7906,0
2007-04-03,25.978,26.609,25.815,26.609,13042,0
2007-04-04,26.493,26.513,26.183,26.212,5798,0
2007-04-05,26.251,26.251,25.175,25.322,9433,0
2007-04-09,25.119,25.119,24.527,24.527,10092,0
2007-04-10,24.681,24.875,24.563,24.74,3403,0
2007-04-11,24.875,24.875,24.08,24.293,23209,0
2007-04-12,24.234,24.449,24.11,24.43,6258,0
2007-04-13,24.254,24.469,24.08,24.391,9406,0
2007-04-16,24.42,25.446,24.42,25.426,3200,0
2007-04-17,25.397,25.485,25.312,25.485,1921,0
2007-04-18,25.272,25.272,25.019,25.019,2138,0
2007-04-19,24.989,24.989,23.792,24.022,9427,0
2007-04-20,24.517,24.517,23.984,24.225,13572,0
2007-04-23,24.197,24.197,23.684,23.772,6918,0
2007-04-24,23.876,24.168,23.819,23.876,10379,0
2007-04-25,24.032,24.411,23.904,24.09,9149,0
2007-04-26,23.964,24.225,23.848,24.042,29345,0
2007-04-27,23.772,24.215,23.762,23.762,17267,0
2007-04-30,23.848,24.254,23.732,23.752,32485,0
2007-05-01,23.752,24.254,23.712,24.254,23052,0
2007-05-02,24.032,25.146,24.022,25.146,9677,0
2007-05-03,25.119,25.641,25.019,25.019,9127,0
2007-05-04,25.029,25.039,23.257,24.903,17212,0
2007-05-07,25.166,25.581,24.77,24.857,7439,0
2007-05-08,24.79,25.388,24.555,25.331,16531,0
2007-05-09,25.272,25.66,24.942,25.475,6573,0
2007-05-10,25.262,25.417,24.43,24.517,32243,0
2007-05-11,24.517,24.951,24.517,24.942,18098,0
2007-05-14,24.865,25.069,24.691,24.77,13425,0
2007-05-15,24.903,24.903,23.934,23.944,23708,0
2007-05-16,23.984,24.563,23.984,24.563,16891,0
2007-05-17,23.772,24.497,23.772,24.197,20109,0
2007-05-18,24.303,24.507,23.984,24.507,17479,0
2007-05-21,24.352,24.857,24.168,24.661,15613,0
2007-05-22,24.507,24.681,24.352,24.469,15278,0
2007-05-23,24.178,24.621,24.168,24.342,17891,0
2007-05-24,24.273,24.42,24.12,24.352,16680,0
2007-05-25,24.09,24.563,24.09,24.537,11824,0
2007-05-29,24.469,24.76,24.469,24.661,8051,0
2007-05-30,24.42,25.436,24.391,25.436,15098,0
2007-05-31,25.156,25.738,25.156,25.234,6827,0
2007-06-01,25.446,25.988,24.923,24.923,5377,0
2007-06-04,24.913,25.079,24.651,24.865,15360,0
2007-06-05,24.691,24.875,24.362,24.651,15355,0
2007-06-06,24.661,24.661,24.129,24.563,33408,0
2007-06-07,24.401,24.71,23.684,23.722,22840,0
2007-06-08,23.876,24.225,23.732,24.225,21324,0
2007-06-11,24.11,24.187,23.895,24.178,12332,0
2007-06-12,23.993,24.158,23.489,23.684,12950,0
2007-06-13,23.547,24.391,23.237,24.254,20202,0
2007-06-14,24.225,25.562,24.215,25.156,23313,0
2007-06-15,26.154,26.493,25.66,26.183,52017,0
2007-06-18,25.968,26.126,25.436,25.738,9840,0
2007-06-19,25.728,27.134,25.562,27.134,15426,0
2007-06-20,27.134,27.986,26.806,27.325,28427,0
2007-06-21,27.163,27.995,26.928,27.888,20441,0
2007-06-22,28.064,28.247,27.153,27.423,932986,0
2007-06-25,26.986,27.316,26.445,26.638,33242,0
2007-06-26,26.638,27.104,26.329,26.677,20897,0
2007-06-27,26.706,26.823,25.835,26.136,15132,0
2007-06-28,25.738,26.116,25.351,25.475,55540,0
2007-06-29,25.892,25.958,24.875,25.049,37631,0
2007-07-02,25.66,25.689,25.234,25.234,3611,0
2007-07-03,25.341,25.535,25.262,25.535,1033,0
2007-07-05,25.572,26.212,25.572,25.65,9916,0
2007-07-06,25.835,26.008,25.205,25.407,7184,0
2007-07-09,25.621,25.641,24.903,25.243,14363,0
2007-07-10,25.215,25.224,24.391,24.507,6961,0
2007-07-11,24.283,24.411,23.782,24.022,14358,0
2007-07-12,23.974,24.573,23.974,24.158,21269,0
2007-07-13,24.225,24.313,23.984,23.984,15492,0
2007-07-16,24.062,24.148,23.857,23.857,7265,0
2007-07-17,24.168,24.168,23.866,24.139,7535,0
2007-07-18,24.12,24.362,24.042,24.215,6811,0
2007-07-19,24.42,24.527,24.042,24.042,10505,0
2007-07-20,24.042,24.583,23.584,24.178,12477,0
2007-07-23,24.439,24.671,24.254,24.487,3085,0
2007-07-24,24.478,24.527,24.178,24.178,6092,0
2007-07-25,24.293,24.547,24.178,24.469,1705,0
2007-07-26,24.381,24.381,23.295,23.354,15180,0
2007-07-27,23.285,23.315,22.239,22.277,11412,0
2007-07-30,22.277,22.277,21.775,21.823,6609,0
2007-07-31,21.804,21.966,21.638,21.853,12589,0
2007-08-01,21.899,21.899,21.328,21.55,8039,0
2007-08-02,21.706,22.025,21.201,21.775,6390,0
2007-08-03,21.697,21.843,21.135,21.135,5975,0
2007-08-06,21.55,21.755,19.885,20.087,8796,0
2007-08-07,20.302,22.221,20.204,22.221,13979,0
2007-08-08,22.345,24.857,22.345,24.283,16255,0
2007-08-09,23.742,25.845,23.742,25.845,8065,0
2007-08-10,25.718,26.087,23.208,23.413,16993,0
2007-08-13,23.594,23.712,22.52,22.578,10311,0
2007-08-14,22.53,23.043,22.305,22.414,8622,0
2007-08-15,22.453,22.684,22.424,22.55,1133,0
2007-08-16,23.46,25.156,23.374,25.089,4334,0
2007-08-17,25.302,26.116,24.478,24.478,11145,0
2007-08-20,24.342,24.537,23.993,24.439,2323,0
2007-08-21,24.1,24.893,24.1,24.838,620,0
2007-08-22,24.022,24.062,23.984,24.062,2167,0
2007-08-23,23.944,24.72,23.848,24.72,4127,0
2007-08-24,24.923,24.923,24.903,24.903,414,0
2007-08-27,24.74,25.039,24.537,25.039,2785,0
2007-08-28,25.146,25.146,24.818,24.857,6129,0
2007-08-29,24.942,24.999,24.593,24.942,5653,0
2007-08-30,24.903,25.146,24.903,25.069,1549,0
2007-08-31,25.195,25.407,24.593,25.195,5822,0
2007-09-04,25.581,25.679,25.049,25.049,2707,0
2007-09-05,25.019,25.128,24.78,24.78,9700,0
2007-09-06,25.039,25.156,25.029,25.029,7491,0
2007-09-07,25.089,25.089,24.71,24.838,929,0
2007-09-10,25.195,25.282,24.818,24.828,5162,0
2007-09-11,24.828,24.903,24.73,24.903,1201,0
2007-09-12,24.818,25.185,24.691,24.875,3779,0
2007-09-13,24.342,24.913,24.342,24.913,2167,0
2007-09-14,24.273,24.283,24.273,24.273,721,0
2007-09-17,24.263,24.885,24.263,24.478,1549,0
2007-09-18,24.273,25.195,23.944,25.069,3147,0
2007-09-19,24.999,24.999,24.999,24.999,100,0
2007-09-20,24.72,25.059,24.72,25.059,1315,0
2007-09-21,24.032,24.469,24.032,24.352,1675,0
2007-09-24,24.032,24.032,23.752,24.032,822,0
2007-09-25,24.244,24.323,24.234,24.234,2683,0
2007-09-26,24.273,24.273,24.225,24.225,3109,0
2007-09-27,24.273,24.273,24.225,24.225,1239,0
2007-09-28,23.895,23.895,23.091,23.393,1357,0
2007-10-01,23.043,23.44,23.043,23.44,1139,0
2007-10-02,23.752,23.762,23.354,23.509,2933,0
2007-10-04,23.364,23.364,23.364,23.364,721,0
2007-10-05,23.257,23.722,23.072,23.267,3611,0
2007-10-08,23.188,23.277,23.188,23.228,825,0
2007-10-09,23.257,23.354,23.208,23.257,2117,0
2007-10-10,23.257,23.257,23.072,23.218,3747,0
2007-10-11,23.178,23.257,23.169,23.169,1764,0
2007-10-12,23.257,23.257,22.986,22.996,312,0
2007-10-15,23.024,23.237,23.024,23.237,4852,0
2007-10-16,23.101,23.257,23.072,23.257,2712,0
2007-10-17,23.024,23.413,23.024,23.393,4520,0
2007-10-18,23.015,23.015,22.879,22.976,1625,0
2007-10-19,23.732,23.732,23.131,23.547,721,0
2007-10-22,23.954,23.954,23.752,23.752,721,0
2007-10-23,23.121,23.218,22.879,23.131,929,0
2007-10-24,22.976,22.976,22.937,22.937,1083,0
2007-10-26,22.937,22.937,22.607,22.772,11204,0
2007-10-29,22.772,22.772,22.772,22.772,100,0
2007-10-30,22.733,22.772,22.704,22.704,1999,0
2007-10-31,22.569,23.792,22.075,23.257,30454,0
2007-11-01,22.966,22.966,22.782,22.792,929,0
2007-11-02,22.646,22.646,21.58,21.58,4267,0
2007-11-05,21.58,21.823,21.56,21.823,2633,0
2007-11-06,21.813,21.872,21.813,21.872,1242,0
2007-11-07,21.813,21.882,21.813,21.843,2785,0
2007-11-08,21.843,22.201,21.804,21.804,5144,0
2007-11-09,22.248,22.248,21.804,22.201,2346,0
2007-11-13,21.882,21.882,21.843,21.843,414,0
2007-11-14,22.248,22.248,22.055,22.055,620,0
2007-11-15,22.277,22.277,22.277,22.277,312,0
2007-11-16,21.843,22.578,21.804,21.804,2994,0
2007-11-19,22.286,22.52,21.173,21.173,5999,0
2007-11-20,21.318,22.821,20.254,21.23,8941,0
2007-11-21,21.318,21.966,21.22,21.24,6952,0
2007-11-23,21.173,22.802,21.173,22.286,6088,0
2007-11-26,21.706,22.277,21.446,21.618,7429,0
2007-11-27,22.105,22.105,21.318,21.318,5022,0
2007-11-28,21.52,21.52,21.318,21.318,5777,0
2007-11-29,22.723,23.015,21.755,21.947,12434,0
2007-11-30,22.335,23.015,22.286,23.015,8088,0
2007-12-03,22.869,22.966,21.736,22.355,3948,0
2007-12-04,22.976,22.986,22.239,22.239,1033,0
2007-12-05,21.765,22.753,21.716,22.045,2271,0
2007-12-06,21.89,22.704,21.89,22.191,414,0
2007-12-07,21.328,21.328,21.328,21.328,721,0
2007-12-10,21.378,21.862,21.318,21.318,6180,0
2007-12-11,21.348,21.348,21.173,21.318,6128,0
2007-12-12,21.173,21.318,21.173,21.318,2683,0
2007-12-13,21.318,21.318,20.612,20.612,3658,0
2007-12-14,20.68,20.902,20.593,20.902,5040,0
2007-12-17,21.116,21.668,20.833,20.833,10024,0
2007-12-18,21.309,21.309,21.309,21.309,1239,0
2007-12-19,20.912,21.26,20.912,21.068,1549,0
2007-12-20,20.902,20.949,19.808,19.875,12916,0
2007-12-21,20.302,21.279,19.585,20.833,12158,0
2007-12-24,21.173,21.795,20.93,21.318,1446,0
2007-12-26,21.318,21.318,20.602,20.602,4310,0
2007-12-27,20.612,21.668,20.35,20.483,3611,0
2007-12-28,19.67,21.211,19.38,21.173,11602,0
2007-12-31,20.892,21.309,20.833,21.269,1208,0
2008-01-02,20.833,21.726,20.833,21.726,3800,0
2008-01-03,21.726,21.726,21.163,21.388,2636,0
2008-01-04,21.181,21.55,20.71,20.863,3922,0
2008-01-07,20.37,20.949,20.37,20.949,207,0
2008-01-08,21.658,21.678,20.388,20.912,7024,0
2008-01-09,19.875,21.483,19.875,20.67,5263,0
2008-01-10,20.593,21.289,20.593,20.602,1436,0
2008-01-11,20.35,21.019,19.865,21.019,1600,0
2008-01-14,20.292,21.318,20.214,21.116,2704,0
2008-01-15,20.126,20.254,19.981,20.254,1579,0
2008-01-16,19.865,21.318,19.865,21.318,6064,0
2008-01-17,21.279,21.318,21.279,21.309,1458,0
2008-01-18,20.407,21.427,20.407,21.25,1471,0
2008-01-22,20.292,21.068,19.38,21.068,5677,0
2008-01-23,21.328,22.674,21.318,22.674,8359,0
2008-01-24,21.455,21.455,21.455,21.455,312,0
2008-01-25,21.418,21.483,20.593,20.813,1116,0
2008-01-28,21.608,22.135,21.608,22.135,1389,0
2008-01-29,20.641,21.862,20.641,21.804,1753,0
2008-01-30,21.755,21.755,21.618,21.618,721,0
2008-01-31,21.348,22.239,21.348,22.239,2807,0
2008-02-01,21.368,21.804,21.368,21.804,3096,0
2008-02-04,21.318,22.258,21.173,21.173,3085,0
2008-02-05,21.668,21.668,20.93,20.93,1137,0
2008-02-06,21.26,21.26,21.26,21.26,207,0
2008-02-07,21.638,21.697,20.853,20.853,825,0
2008-02-12,20.445,20.833,20.445,20.833,215,0
2008-02-13,21.648,21.648,21.648,21.648,273,0
2008-02-14,21.116,21.116,21.116,21.116,207,0
2008-02-15,21.299,21.299,21.299,21.299,207,0
2008-02-19,21.088,21.309,20.397,20.93,8276,0
2008-02-20,20.774,20.921,20.612,20.921,1570,0
2008-02-21,20.455,20.93,20.455,20.93,2977,0
2008-02-22,20.68,21.25,20.445,20.739,2849,0
2008-02-25,20.543,20.71,20.254,20.71,1341,0
2008-02-26,20.739,20.739,20.204,20.204,451,0
2008-02-27,20.302,20.729,20.302,20.312,1843,0
2008-02-28,20.195,20.234,19.942,19.942,1341,0
2008-02-29,19.942,20.823,19.942,20.01,2170,0
2008-03-03,20.214,20.37,20.136,20.136,1130,0
2008-03-05,19.846,21.318,19.846,21.058,1446,0
2008-03-07,19.865,19.865,19.865,19.865,1426,0
2008-03-10,20.72,20.72,20.35,20.35,1513,0
2008-03-11,20.523,20.593,20.483,20.583,2508,0
2008-03-13,20.417,21.163,20.417,21.163,825,0
2008-03-14,21.22,21.22,20.117,20.397,620,0
2008-03-17,19.895,20.69,19.817,20.69,3301,0
2008-03-18,19.981,21.318,19.981,21.318,6139,0
2008-03-19,21.804,21.804,20.593,20.593,1700,0
2008-03-20,20.833,20.833,19.971,20.833,3358,0
2008-03-24,19.981,20.36,19.971,20.36,1133,0
2008-03-25,20.35,20.823,20.35,20.823,620,0
2008-03-26,20.902,21.318,20.853,20.853,2527,0
2008-03-27,20.593,20.593,20.02,20.264,8730,0
2008-03-28,20.02,21.116,20.01,20.784,2353,0
2008-03-31,20.853,20.853,20.784,20.784,587,0
2008-04-01,20.784,21.299,20.784,21.299,1033,0
2008-04-02,21.318,21.318,21.318,21.318,1083,0
2008-04-03,21.309,21.368,21.309,21.368,721,0
2008-04-07,20.823,21.269,20.126,20.35,2858,0
2008-04-08,20.35,21.019,20.35,21.019,821,0
2008-04-09,21.078,21.211,20.37,21.058,825,0
2008-04-10,21.173,21.173,20.493,20.493,1213,0
2008-04-11,20.445,20.445,20.35,20.35,3018,0
2008-04-14,20.01,21.418,20.01,21.418,1133,0
2008-04-15,21.318,21.368,21.318,21.368,100,0
2008-04-16,21.328,21.804,20.921,21.26,4833,0
2008-04-17,21.368,21.726,21.368,21.726,1239,0
2008-04-18,21.56,21.56,20.843,20.843,904,0
2008-04-21,21.658,21.804,21.048,21.318,1080,0
2008-04-22,21.318,21.927,21.318,21.927,1870,0
2008-04-23,21.358,22.286,21.318,21.804,2700,0
2008-04-24,22.286,22.51,22.286,22.51,207,0
2008-04-25,22.315,22.404,22.286,22.404,1352,0
2008-04-28,22.53,22.714,22.385,22.414,620,0
2008-04-29,22.743,22.743,22.395,22.53,2608,0
2008-04-30,22.53,22.53,21.813,22.045,5964,0
2008-05-01,22.286,22.286,21.57,21.697,1341,0
2008-05-02,22.414,22.414,21.318,22.325,2064,0
2008-05-05,22.325,22.52,22.045,22.482,5711,0
2008-05-06,22.53,22.53,21.493,21.804,620,0
2008-05-07,22.229,22.772,21.89,22.286,7716,0
2008-05-08,22.286,22.286,22.286,22.286,312,0
2008-05-09,22.286,22.286,21.872,21.872,876,0
2008-05-12,22.045,22.286,21.882,22.286,921,0
2008-05-13,22.286,22.286,21.843,21.957,3152,0
2008-05-14,22.268,22.385,21.899,22.268,4131,0
2008-05-15,22.743,22.743,21.833,22.607,8001,0
2008-05-16,22.145,22.145,22.145,22.145,312,0
2008-05-19,22.434,22.762,21.947,22.762,2460,0
2008-05-20,22.161,22.453,22.161,22.453,312,0
2008-05-21,22.723,22.723,22.105,22.105,4838,0
2008-05-22,22.286,22.375,22.286,22.286,3247,0
2008-05-23,22.325,22.772,22.295,22.753,8918,0
2008-05-27,23.188,23.188,22.578,22.714,6845,0
2008-05-28,22.762,23.159,22.54,23.159,2376,0
2008-05-29,23.159,23.178,22.772,22.831,6636,0
2008-05-30,23.149,23.237,22.821,23.141,6404,0
2008-06-02,23.257,23.257,22.772,23.218,14547,0
2008-06-03,22.85,24.225,22.85,24.225,21744,0
2008-06-04,24.178,25.185,23.762,25.185,17524,0
2008-06-05,25.019,25.631,24.439,25.417,5376,0
2008-06-06,25.581,25.65,24.563,25.475,1222,0
2008-06-09,25.581,25.581,24.283,24.7,4901,0
2008-06-10,23.984,25.079,23.895,24.449,14603,0
2008-06-11,24.449,24.449,24.225,24.293,1846,0
2008-06-12,24.293,24.293,24.139,24.139,2475,0
2008-06-13,23.993,25.119,23.984,25.069,28011,0
2008-06-16,25.109,25.195,24.439,25.137,4673,0
2008-06-17,24.951,24.951,23.934,24.439,5613,0
2008-06-18,24.449,24.71,24.225,24.225,2561,0
2008-06-19,24.555,24.7,23.762,24.244,5553,0
2008-06-20,24.537,24.611,23.742,24.254,5844,0
2008-06-23,24.469,24.469,21.398,22.355,11864,0
2008-06-24,22.54,22.656,21.775,22.656,4645,0
2008-06-25,22.772,23.413,21.775,21.804,10299,0
2008-06-26,22.229,22.229,20.195,20.833,7247,0
2008-06-27,20.93,21.775,18.752,18.934,861931,0
2008-06-30,19.022,19.817,17.948,18.14,49641,0
2008-07-01,18.14,18.422,17.444,17.558,31591,0
2008-07-02,17.473,18.752,17.473,17.995,22401,0
2008-07-03,18.972,18.972,18.237,18.742,12258,0
2008-07-07,18.982,19.622,17.975,18.12,16596,0
2008-07-08,18.188,18.887,17.929,18.402,20170,0
2008-07-09,18.179,18.896,17.929,18.208,16204,0
2008-07-10,18.149,18.653,18.149,18.546,11735,0
2008-07-11,18.355,19.798,17.598,18.79,18038,0
2008-07-14,18.605,19.778,18.595,18.992,10362,0
2008-07-15,18.673,19.942,18.169,19.139,18359,0
2008-07-16,19.148,20.833,17.958,19.69,10437,0
2008-07-17,20.049,21.785,20.049,20.921,11753,0
2008-07-18,22.277,22.277,19.196,20.465,10884,0
2008-07-21,20.863,21.078,20.863,21.078,3887,0
2008-07-22,21.058,21.648,20.322,21.24,13563,0
2008-07-23,21.697,21.697,20.322,20.853,6220,0
2008-07-24,21.299,22.723,20.503,21.755,8895,0
2008-07-25,21.927,23.984,21.927,23.934,12613,0
2008-07-28,23.857,23.857,23.015,23.091,5576,0
2008-07-29,22.684,23.247,20.892,22.743,25405,0
2008-07-30,23.208,23.556,21.318,21.56,20084,0
2008-07-31,21.23,21.862,20.979,21.54,11868,0
2008-08-01,21.56,21.56,21.048,21.54,7638,0
2008-08-04,20.999,21.54,20.999,21.181,6843,0
2008-08-05,21.55,21.56,21.25,21.53,8389,0
2008-08-06,21.289,22.171,21.289,21.54,14979,0
2008-08-07,21.368,22.035,19.942,20.097,13960,0
2008-08-08,20.7,22.286,20.563,22.286,26445,0
2008-08-11,22.335,22.996,21.804,22.869,18541,0
2008-08-12,22.743,22.889,22.607,22.889,15646,0
2008-08-13,22.723,23.034,22.055,22.84,19534,0
2008-08-14,22.395,23.198,22.395,23.141,5443,0
2008-08-15,23.257,23.257,22.153,22.879,18615,0
2008-08-18,23.247,23.247,22.674,23.247,7822,0
2008-08-19,22.831,22.917,22.335,22.917,3394,0
2008-08-20,22.908,23.131,21.853,21.862,5159,0
2008-08-21,21.804,22.229,21.804,22.016,2592,0
2008-08-22,22.463,22.463,21.804,22.355,5719,0
2008-08-25,22.171,22.444,21.823,21.823,6835,0
2008-08-26,22.434,22.434,20.126,20.37,9197,0
2008-08-27,20.312,20.465,20.029,20.388,4977,0
2008-08-28,20.397,21.957,20.397,21.957,5315,0
2008-08-29,22.145,22.646,22.045,22.201,9940,0
2008-09-02,22.646,23.052,21.628,21.908,3254,0
2008-09-03,21.843,23.178,21.843,22.404,3814,0
2008-09-04,22.145,22.694,22.145,22.424,8303,0
2008-09-05,22.161,23.169,21.638,22.85,993,0
2008-09-08,23.247,23.247,21.56,22.55,15174,0
2008-09-09,22.733,22.733,21.501,21.501,4636,0
2008-09-10,22.723,22.772,21.318,22.772,17925,0
2008-09-11,22.201,22.772,22.201,22.684,7326,0
2008-09-12,21.736,23.528,21.736,23.295,4240,0
2008-09-15,23.479,24.022,22.305,23.479,8333,0
2008-09-16,23.594,24.225,22.694,24.225,27408,0
2008-09-17,24.022,24.052,21.716,21.804,5565,0
2008-09-18,23.722,24.71,21.398,24.71,35795,0
2008-09-19,25.949,26.289,24.7,26.289,124577,0
2008-09-22,26.406,26.406,23.819,25.37,30594,0
2008-09-23,25.166,26.154,24.254,25.195,22566,0
2008-09-24,24.003,25.679,23.924,24.961,19851,0
2008-09-25,25.621,26.008,24.449,25.185,20003,0
2008-09-26,25.079,25.621,24.999,25.282,23481,0
2008-09-29,25.66,25.67,24.651,24.71,40661,0
2008-09-30,24.052,25.185,23.141,24.903,22013,0
2008-10-01,24.76,24.76,23.479,24.601,2895,0
2008-10-02,24.583,24.583,23.895,23.895,1914,0
2008-10-03,24.487,25.137,24.062,24.062,12945,0
2008-10-06,24.7,25.166,22.135,24.139,30995,0
2008-10-07,24.225,24.225,21.181,22.656,14272,0
2008-10-08,21.608,23.257,20.573,21.24,25859,0
2008-10-09,21.511,21.511,17.627,17.627,19726,0
2008-10-10,17.548,20.34,16.959,19.631,31319,0
2008-10-13,18.412,23.208,18.217,23.208,37873,0
2008-10-14,23.257,24.197,22.335,23.285,10114,0
2008-10-15,23.237,23.237,19.39,20.049,12027,0
2008-10-16,19.585,22.56,17.966,21.678,35075,0
2008-10-17,21.358,24.215,18.982,22.355,34016,0
2008-10-20,23.121,23.121,20.739,22.239,5241,0
2008-10-21,21.755,23.694,19.68,22.105,8520,0
2008-10-22,22.095,22.656,18.887,19.68,27509,0
2008-10-23,19.71,20.621,18.752,19.651,10434,0
2008-10-24,18.325,21.318,18.325,18.944,14089,0
2008-10-27,18.953,18.953,18.169,18.179,11550,0
2008-10-28,18.828,19.546,18.169,19.129,21273,0
2008-10-29,18.944,20.283,18.365,18.972,12205,0
2008-10-30,19.38,22.355,18.752,22.065,6808,0
2008-10-31,21.882,23.538,21.618,23.528,16094,0
2008-11-03,23.374,23.722,22.569,22.772,18322,0
2008-11-04,22.772,23.131,22.105,22.762,6772,0
2008-11-05,22.355,23.005,21.608,21.853,10034,0
2008-11-06,21.57,22.161,21.348,21.706,2305,0
2008-11-07,21.927,22.095,20.136,21.483,4858,0
2008-11-10,21.882,22.286,21.688,21.882,4995,0
2008-11-11,21.775,22.966,21.55,21.57,12901,0
2008-11-12,21.368,21.368,19.39,19.817,6394,0
2008-11-13,20.039,22.656,19.74,22.56,10825,0
2008-11-14,22.065,22.181,19.981,20.078,6724,0
2008-11-17,19.875,22.53,19.865,21.53,11888,0
2008-11-18,21.098,21.108,19.865,21.108,6653,0
2008-11-19,20.823,22.85,18.818,18.818,6469,0
2008-11-20,18.673,20.078,18.042,18.042,7427,0
2008-11-21,18.169,19.38,17.499,19.206,12600,0
2008-11-24,20.058,21.309,19.622,21.309,24743,0
2008-11-25,21.309,21.437,18.972,19.826,12063,0
2008-11-26,19.399,24.013,19.399,23.742,16978,0
2008-11-28,24.032,24.313,22.782,24.313,28906,0
2008-12-01,23.644,23.644,18.848,18.992,16513,0
2008-12-02,19.631,21.163,19.284,20.445,17742,0
2008-12-03,19.758,22.181,19.758,21.24,8119,0
2008-12-04,20.949,21.804,19.826,19.875,6269,0
2008-12-05,19.631,21.872,19.206,21.511,6708,0
2008-12-08,22.201,22.723,20.823,22.286,19989,0
2008-12-09,22.035,22.772,21.823,22.434,25121,0
2008-12-10,22.694,22.723,21.668,22.723,2417,0
2008-12-11,22.463,22.51,20.388,20.388,6143,0
2008-12-12,20.204,22.239,19.865,22.239,15563,0
2008-12-15,22.181,22.181,20.979,21.418,5981,0
2008-12-16,21.843,22.84,21.56,22.753,22399,0
2008-12-17,22.49,22.927,22.414,22.636,14793,0
2008-12-18,22.733,22.762,21.318,22.055,17549,0
2008-12-19,23.384,23.499,21.26,22.869,52749,0
2008-12-22,22.879,23.015,22.025,22.792,9769,0
2008-12-23,22.976,22.996,22.191,22.49,8912,0
2008-12-24,22.191,22.49,22.191,22.482,628,0
2008-12-26,22.674,22.674,22.153,22.53,2299,0
2008-12-29,21.947,22.355,21.843,21.966,3477,0
2008-12-30,22.229,22.335,21.804,22.201,4821,0
2008-12-31,22.5,23.403,22.191,23.247,16056,0
2009-01-02,23.295,23.674,22.917,23.422,11404,0
2009-01-05,23.518,23.584,22.84,23.354,9095,0
2009-01-06,23.237,23.44,22.792,23.315,11622,0
2009-01-07,22.859,23.149,21.862,22.248,10007,0
2009-01-08,22.444,22.976,22.404,22.869,9617,0
2009-01-09,22.802,22.802,19.768,20.107,27194,0
2009-01-12,20.068,21.211,20.068,20.37,5847,0
2009-01-13,20.407,20.794,20.117,20.784,3710,0
2009-01-14,20.185,20.882,19.778,19.778,20824,0
2009-01-15,19.778,20.322,19.38,20.292,9467,0
2009-01-16,20.283,20.283,19.109,19.439,11776,0
2009-01-20,19.061,19.061,15.65,15.658,20972,0
2009-01-21,16.105,17.191,15.988,17.191,16376,0
2009-01-22,16.696,17.558,16.696,17.191,4835,0
2009-01-23,17.102,17.463,16.27,16.464,10218,0
2009-01-26,16.474,16.784,15.593,16.318,16255,0
2009-01-27,16.328,16.891,15.622,16.794,15113,0
2009-01-28,17.074,18.47,16.231,18.47,11538,0
2009-01-29,18.149,18.431,17.171,17.171,4102,0
2009-01-30,17.424,18.005,16.522,16.686,6268,0
2009-02-02,16.861,17.909,16.822,17.909,6325,0
2009-02-03,17.909,18.934,17.336,18.565,8538,0
2009-02-04,18.517,21.318,18.517,20.969,18087,0
2009-02-05,20.784,21.019,20.292,20.912,13053,0
2009-02-06,20.949,21.55,20.882,21.318,11999,0
2009-02-09,21.108,21.318,20.71,20.882,1686,0
2009-02-10,21.098,21.098,17.656,17.656,12611,0
2009-02-11,17.819,17.819,16.56,16.589,7365,0
2009-02-12,15.553,16.921,15.553,16.309,15691,0
2009-02-13,16.377,16.724,15.942,16.724,7833,0
2009-02-17,16.007,17.171,16.007,16.426,7547,0
2009-02-18,16.541,17.161,15.843,15.843,5387,0
2009-02-19,16.231,16.464,15.485,15.485,6730,0
2009-02-20,15.204,15.204,14.12,14.245,25543,0
2009-02-23,14.439,14.439,11.774,11.774,16034,0
2009-02-24,12.472,13.178,10.806,12.957,33695,0
2009-02-25,12.897,13.071,11.735,11.909,15491,0
2009-02-26,12.006,12.083,10.95,11.009,32710,0
2009-02-27,10.708,12.52,10.658,11.269,19725,0
2009-03-02,11.609,12.568,11.464,11.687,16763,0
2009-03-03,11.899,12.346,11.483,11.483,7384,0
2009-03-04,11.627,12.771,11.501,12.636,7879,0
2009-03-05,13.024,13.178,11.338,11.338,11801,0
2009-03-06,11.435,11.948,10.843,11.492,10119,0
2009-03-09,11.201,12.666,11.155,11.173,12105,0
2009-03-10,11.667,14.322,11.163,14.302,12048,0
2009-03-11,14.728,14.728,12.472,12.482,5361,0
2009-03-12,12.442,16.26,12.442,16.26,14773,0
2009-03-13,16.318,16.318,14.42,15.397,12039,0
2009-03-16,15.505,16.474,15.417,15.776,11749,0
2009-03-17,15.407,16.416,14.728,16.416,6677,0
2009-03-18,16.377,18.14,16.377,18.14,16790,0
2009-03-19,18.247,18.315,17.258,17.792,5730,0
2009-03-20,18.257,19.071,17.024,17.375,29806,0
2009-03-23,18.014,20.292,17.859,20.283,28551,0
2009-03-24,19.74,19.808,18.1,18.1,18746,0
2009-03-25,18.247,18.575,16.657,18.527,17306,0
2009-03-26,18.906,20.784,18.595,20.513,31691,0
2009-03-27,19.991,20.34,15.622,15.756,53125,0
2009-03-30,15.962,16.522,15.815,16.095,15789,0
2009-03-31,16.397,16.861,15.824,16.231,10242,0
2009-04-01,16.764,17.646,16.512,17.268,11466,0
2009-04-02,17.473,19.333,17.444,19.303,28481,0
2009-04-03,18.615,20.136,18.615,19.429,17339,0
2009-04-06,19.061,19.38,17.829,18.47,16188,0
2009-04-07,17.743,19.313,17.424,17.49,19921,0
2009-04-08,17.666,18.585,17.636,18.585,5867,0
2009-04-09,18.585,19.36,17.568,19.187,25453,0
2009-04-13,18.838,19.119,18.217,19.119,6488,0
2009-04-14,18.693,19.109,18.345,18.345,8472,0
2009-04-15,19.089,19.158,18.257,19.158,4250,0
2009-04-16,19.187,19.37,18.383,19.36,11179,0
2009-04-17,19.38,19.38,18.461,18.663,19725,0
2009-04-20,18.1,18.537,16.851,17.044,10139,0
2009-04-21,17.015,18.277,16.774,17.518,22301,0
2009-04-22,17.201,18.198,16.861,17.355,9204,0
2009-04-23,17.355,17.355,14.709,15.32,21033,0
2009-04-24,15.688,17.151,15.456,16.734,19961,0
2009-04-27,16.377,17.375,16.007,16.474,24717,0
2009-04-28,16.318,17.278,16.201,17.268,13031,0
2009-04-29,17.404,18.848,17.365,18.712,28577,0
2009-04-30,18.857,19.284,18.79,18.79,21029,0
2009-05-01,18.722,19.061,17.743,18.062,45230,0
2009-05-04,18.325,18.461,17.538,18.461,10939,0
2009-05-05,18.267,18.605,16.977,17.375,20941,0
2009-05-06,17.588,18.247,16.871,16.968,15662,0
2009-05-07,17.375,17.548,16.715,16.871,28126,0
2009-05-08,17.278,17.879,17.005,17.811,19676,0
2009-05-11,17.414,18.208,16.551,17.782,15367,0
2009-05-12,17.444,17.499,17.122,17.268,7370,0
2009-05-13,16.891,17.636,16.512,16.648,16265,0
2009-05-14,16.813,17.578,16.076,17.112,14781,0
2009-05-15,17.201,17.201,16.397,16.639,14068,0
2009-05-18,17.015,18.373,16.28,18.217,54749,0
2009-05-19,18.169,18.169,17.627,17.802,9059,0
2009-05-20,18.072,18.315,17.684,18.14,32249,0
2009-05-21,17.733,18.365,17.733,18.062,12613,0
2009-05-22,18.169,18.169,17.684,17.684,6052,0
2009-05-26,18.032,18.887,17.948,18.605,23146,0
2009-05-27,17.782,18.412,17.453,17.473,13521,0
2009-05-28,17.636,17.939,16.629,17.151,14739,0
2009-05-29,17.201,17.929,17.064,17.929,19696,0
2009-06-01,18.169,19.37,17.772,19.37,37185,0
2009-06-02,19.284,19.556,18.402,19.536,27247,0
2009-06-03,19.226,19.36,18.555,18.982,21894,0
2009-06-04,19.071,19.865,18.896,19.73,29832,0
2009-06-05,19.72,19.72,18.906,19.196,6124,0
2009-06-08,19.265,19.36,19.042,19.206,7878,0
2009-06-09,19.303,19.38,18.925,18.992,9839,0
2009-06-10,19.187,19.187,17.414,17.518,32102,0
2009-06-11,17.636,18.208,17.444,17.463,10954,0
2009-06-12,17.598,18.042,17.191,18.042,25510,0
2009-06-15,17.588,18.585,17.588,18.169,17910,0
2009-06-16,18.461,18.877,17.627,17.675,19648,0
2009-06-17,17.528,17.528,16.754,17.044,12598,0
2009-06-18,16.959,17.869,16.959,17.528,22486,0
2009-06-19,17.859,18.247,17.482,18.1,46353,0
2009-06-22,17.948,17.948,16.774,17.171,13221,0
2009-06-23,17.414,18.072,17.191,17.656,12391,0
2009-06-24,17.948,17.948,16.724,16.921,18541,0
2009-06-25,16.95,17.879,16.95,17.879,8799,0
2009-06-26,17.666,20.794,17.666,20.35,161157,0
2009-06-29,19.865,19.865,19.032,19.187,25252,0
2009-06-30,19.265,19.265,16.144,17.385,23686,0
2009-07-01,17.675,19.622,17.509,19.313,25366,0
2009-07-02,18.838,19.032,17.919,18.782,27872,0
2009-07-06,18.712,18.712,17.221,17.453,23768,0
2009-07-07,17.518,18.762,17.518,17.753,11724,0
2009-07-08,18.11,18.906,17.636,18.383,18277,0
2009-07-09,18.595,18.809,17.819,17.879,8948,0
2009-07-10,17.453,18.169,16.861,17.538,12774,0
2009-07-13,17.598,18.982,16.764,18.257,28205,0
2009-07-14,18.188,18.693,17.929,18.451,15396,0
2009-07-15,18.906,20.078,18.8,19.448,47381,0
2009-07-16,19.342,19.778,18.673,19.612,12777,0
2009-07-17,19.66,19.856,18.451,19.265,29572,0
2009-07-20,19.36,19.36,17.948,18.451,10654,0
2009-07-21,18.663,18.663,17.171,17.859,19866,0
2009-07-22,17.675,18.653,17.482,18.393,4417,0
2009-07-23,18.286,19.826,18.081,19.604,34847,0
2009-07-24,19.303,19.865,18.412,19.69,18162,0
2009-07-27,18.887,19.536,18.537,19.536,5619,0
2009-07-28,19.38,19.612,18.887,19.585,19332,0
2009-07-29,18.896,19.758,18.896,19.303,7585,0
2009-07-30,19.67,19.69,19.216,19.399,18176,0
2009-07-31,19.216,19.265,18.315,18.934,17240,0
2009-08-03,19.129,19.526,18.653,18.934,41718,0
2009-08-04,18.365,18.782,18.257,18.615,11258,0
2009-08-05,18.565,18.565,17.444,17.879,55621,0
2009-08-06,17.995,18.431,17.518,17.518,16439,0
2009-08-07,18.09,18.295,17.608,18.208,51821,0
2009-08-10,17.975,18.072,17.636,17.879,26520,0
2009-08-11,17.733,18.673,17.636,18.305,53645,0
2009-08-12,18.605,18.712,18.072,18.615,15621,0
2009-08-13,18.722,18.722,17.839,18.431,7264,0
2009-08-14,18.451,18.605,17.578,18.188,24749,0
2009-08-17,17.666,17.802,16.794,17.093,15316,0
2009-08-18,17.298,17.49,16.715,17.161,13638,0
2009-08-19,16.813,17.064,16.241,17.064,26653,0
2009-08-20,16.959,18.11,16.851,17.675,11334,0
2009-08-21,18.198,19.139,17.975,18.982,39574,0
2009-08-24,18.992,18.992,17.355,17.538,15687,0
2009-08-25,17.627,18.345,17.221,17.929,6879,0
2009-08-26,18.198,18.295,17.889,18.295,8226,0
2009-08-27,17.578,18.295,17.578,18.188,4794,0
2009-08-28,18.373,18.402,17.811,18.1,8120,0
2009-08-31,17.899,18.295,17.034,17.064,18019,0
2009-09-01,17.044,18.315,17.044,17.102,10383,0
2009-09-02,17.151,17.151,16.426,16.541,11461,0
2009-09-03,16.705,17.084,16.474,16.968,6187,0
2009-09-04,16.881,17.538,16.201,17.365,34794,0
2009-09-08,17.278,17.723,16.484,16.931,17752,0
2009-09-09,17.355,17.355,16.774,16.959,10405,0
2009-09-10,16.881,16.881,16.474,16.648,20841,0
2009-09-11,16.968,17.024,16.338,16.705,43703,0
2009-09-14,16.531,17.084,16.28,16.464,14449,0
2009-09-15,16.464,16.715,16.338,16.676,7003,0
2009-09-16,16.705,16.764,16.474,16.667,6764,0
2009-09-17,16.416,16.667,16.231,16.436,6161,0
2009-09-18,16.531,16.609,16.182,16.569,25974,0
2009-09-21,16.367,16.696,16.251,16.56,8772,0
2009-09-22,16.715,17.307,16.541,17.161,14678,0
2009-09-23,17.151,17.298,16.744,16.891,3682,0
2009-09-24,17.181,17.181,16.522,16.639,11427,0
2009-09-25,16.619,16.986,16.599,16.861,15505,0
2009-09-28,17.044,17.298,17.044,17.161,9510,0
2009-09-29,17.239,17.336,17.034,17.248,3985,0
2009-09-30,17.122,17.122,16.124,16.211,17008,0
2009-10-01,16.211,16.784,16.076,16.095,20622,0
2009-10-02,16.086,16.231,15.668,15.766,13086,0
2009-10-05,15.756,15.756,15.379,15.495,14932,0
2009-10-06,15.573,15.988,15.534,15.726,11842,0
2009-10-07,15.369,15.495,15.339,15.476,2907,0
2009-10-08,15.65,15.796,15.505,15.534,20970,0
2009-10-09,15.505,15.756,15.505,15.756,15701,0
2009-10-12,15.776,15.962,15.603,15.603,1775,0
2009-10-13,15.622,15.65,15.553,15.65,1680,0
2009-10-14,15.922,16.007,15.524,16.007,29376,0
2009-10-15,15.873,16.086,15.696,15.962,30671,0
2009-10-16,15.815,16.387,15.706,16.201,36880,0
2009-10-19,16.201,17.161,15.766,17.015,28292,0
2009-10-20,17.044,17.064,16.28,16.387,40691,0
2009-10-21,16.569,16.599,15.668,15.873,27695,0
2009-10-22,16.231,16.3,15.524,15.756,21727,0
2009-10-23,15.834,15.834,15.495,15.544,10524,0
2009-10-26,15.553,15.746,15.244,15.244,14696,0
2009-10-27,15.369,15.613,15.224,15.436,8174,0
2009-10-28,15.349,15.756,15.349,15.456,6678,0
2009-10-29,15.746,16.182,15.593,15.922,19350,0
2009-10-30,15.726,16.406,15.273,15.805,37268,0
2009-11-02,15.883,16.191,15.417,15.853,26539,0
2009-11-03,15.706,16.201,15.019,15.534,17576,0
2009-11-04,15.622,15.952,14.846,14.894,25924,0
2009-11-05,15.098,15.736,15.098,15.379,21193,0
2009-11-06,15.146,15.796,15.118,15.32,17033,0
2009-11-09,15.553,15.553,15.058,15.184,16744,0
2009-11-10,15.039,15.776,15.039,15.32,20261,0
2009-11-11,15.524,15.524,15.088,15.329,7249,0
2009-11-12,15.31,15.32,14.652,14.68,21505,0
2009-11-13,15.058,15.349,14.429,14.565,12027,0
2009-11-16,14.798,15.805,14.39,14.758,15329,0
2009-11-17,14.699,14.923,14.051,14.051,41500,0
2009-11-18,14.1,14.1,13.101,13.964,15119,0
2009-11-19,13.742,13.905,13.556,13.634,12000,0
2009-11-20,13.674,14.186,13.624,13.905,10012,0
2009-11-23,14.302,14.535,14.225,14.508,14209,0
2009-11-24,14.584,14.652,14.08,14.593,12670,0
2009-11-25,14.661,14.768,14.429,14.439,4241,0
2009-11-27,14.071,14.071,13.624,13.837,9039,0
2009-11-30,13.799,14.302,13.372,14.09,21634,0
2009-12-01,14.37,14.612,14.37,14.526,17437,0
2009-12-02,14.479,15.407,14.479,15.369,18284,0
2009-12-03,15.495,15.746,15.108,15.436,18557,0
2009-12-04,15.776,16.017,15.388,16.017,22810,0
2009-12-07,16.007,16.047,15.688,15.776,29994,0
2009-12-08,15.573,15.706,15.118,15.244,21516,0
2009-12-09,15.146,15.524,14.758,15.32,10981,0
2009-12-10,15.514,15.766,15.088,15.407,9908,0
2009-12-11,15.485,15.613,14.768,15.31,5738,0
2009-12-14,14.972,16.095,14.875,15.678,14908,0
2009-12-15,15.583,15.981,14.923,14.923,32980,0
2009-12-16,15.204,15.942,14.632,14.642,15235,0
2009-12-17,14.565,15.048,14.061,14.13,11197,0
2009-12-18,14.274,14.274,13.277,13.876,82911,0
2009-12-21,13.954,14.449,13.779,13.944,11902,0
2009-12-22,13.644,13.954,13.547,13.547,17467,0
2009-12-23,13.712,13.896,13.489,13.779,13176,0
2009-12-24,13.752,13.856,13.703,13.703,550,0
2009-12-28,13.712,13.896,13.712,13.799,9164,0
2009-12-29,13.896,13.914,13.779,13.886,6619,0
2009-12-30,13.827,14.14,13.547,14.041,25335,0
2009-12-31,14.071,14.225,13.974,14.051,12550,0
2010-01-04,14.225,14.292,13.779,14.1,6941,0
2010-01-05,14.09,14.09,13.528,13.565,12378,0
2010-01-06,13.441,13.732,13.324,13.324,19083,0
2010-01-07,13.489,13.509,13.208,13.363,11059,0
2010-01-08,13.324,13.402,13.178,13.286,13161,0
2010-01-11,13.363,13.363,13.091,13.14,5435,0
2010-01-12,13.081,13.314,12.967,13.051,23169,0
2010-01-13,13.168,13.168,13.024,13.061,162131,0
2010-01-14,13.101,13.372,12.927,12.927,93419,0
2010-01-15,13.071,13.081,12.616,12.646,33961,0
2010-01-19,12.724,13.304,12.694,13.227,28089,0
2010-01-20,13.131,13.372,12.996,13.168,19480,0
2010-01-21,13.218,13.277,12.986,13.071,24029,0
2010-01-22,13.227,13.402,13.016,13.227,21372,0
2010-01-25,13.353,13.353,12.996,13.131,13952,0
2010-01-26,13.033,13.363,12.907,12.907,15829,0
2010-01-27,12.897,13.131,12.897,13.131,11946,0
2010-01-28,13.218,13.218,12.761,12.771,20858,0
2010-01-29,13.081,13.081,12.781,12.887,16345,0
2010-02-01,12.927,12.996,12.704,12.829,16771,0
2010-02-02,12.801,12.986,12.743,12.849,21493,0
2010-02-03,12.801,13.024,11.647,11.677,80952,0
2010-02-04,11.677,11.687,10.717,10.806,49991,0
2010-02-05,10.815,10.815,9.893,10.65,75371,0
2010-02-08,10.668,11.145,10.668,10.96,24679,0
2010-02-09,11.191,11.377,10.796,10.989,36970,0
2010-02-10,10.834,11.249,10.834,11.066,10237,0
2010-02-11,10.989,11.348,10.989,11.201,31416,0
2010-02-12,11.076,11.551,10.999,11.531,19262,0
2010-02-16,11.599,12.113,11.105,11.814,51950,0
2010-02-17,11.909,11.909,11.454,11.599,51906,0
2010-02-18,11.492,11.579,11.427,11.57,10685,0
2010-02-19,11.561,11.784,11.338,11.521,13044,0
2010-02-22,11.289,11.929,11.22,11.832,17925,0
2010-02-23,11.832,11.832,11.435,11.599,9749,0
2010-02-24,11.617,11.617,11.289,11.454,7214,0
2010-02-25,11.249,11.454,11.239,11.427,3719,0
2010-02-26,11.473,11.501,10.95,10.969,40213,0
2010-03-01,11.115,11.377,11.115,11.338,13445,0
2010-03-02,11.338,11.677,11.338,11.677,9669,0
2010-03-03,11.705,12.356,11.705,12.258,60652,0
2010-03-04,12.336,12.558,12.258,12.558,23433,0
2010-03-05,12.596,12.839,12.356,12.821,29677,0
2010-03-08,12.771,12.947,12.442,12.878,9398,0
2010-03-09,12.616,13.149,12.452,13.071,5624,0
2010-03-10,13.033,13.372,12.859,13.363,14765,0
2010-03-11,13.227,13.392,12.666,13.188,46186,0
2010-03-12,13.178,13.188,12.839,12.937,8477,0
2010-03-15,12.907,12.907,12.238,12.433,15150,0
2010-03-16,12.801,12.801,12.326,12.596,11699,0
2010-03-17,12.869,12.869,12.596,12.704,3229,0
2010-03-18,12.656,12.887,12.606,12.616,6699,0
2010-03-19,12.753,13.48,12.539,13.48,68791,0
2010-03-22,13.304,13.683,12.626,13.664,17643,0
2010-03-23,13.654,14.283,13.091,14.11,15483,0
2010-03-24,14.004,14.004,13.634,13.742,10173,0
2010-03-25,13.847,14.12,13.421,13.45,13645,0
2010-03-26,13.565,13.565,12.887,12.897,10971,0
2010-03-29,12.996,13.178,12.897,13.081,3210,0
2010-03-30,12.887,13.372,12.859,13.304,10694,0
2010-03-31,13.14,13.944,13.14,13.809,44355,0
2010-04-01,13.837,13.944,13.131,13.188,10878,0
2010-04-05,13.431,13.876,12.907,13.76,21883,0
2010-04-06,13.634,13.827,13.47,13.624,10287,0
2010-04-07,13.565,13.964,13.334,13.818,18095,0
2010-04-08,13.809,13.944,13.809,13.905,14999,0
2010-04-09,13.905,13.905,13.76,13.856,19929,0
2010-04-12,13.818,13.964,13.722,13.809,21866,0
2010-04-13,13.809,14.004,13.683,13.944,15518,0
2010-04-14,13.994,14.254,13.924,14.235,9766,0
2010-04-15,14.071,14.264,13.954,14.264,11624,0
2010-04-16,14.245,14.274,14.051,14.147,16576,0
2010-04-19,14.051,14.11,14.004,14.051,5626,0
2010-04-20,14.166,14.206,14.08,14.206,3494,0
2010-04-21,13.974,14.176,13.964,14.1,27771,0
2010-04-22,14.051,14.206,14.051,14.196,4413,0
2010-04-23,14.176,14.322,14.031,14.274,8215,0
2010-04-26,14.292,14.34,14.031,14.302,10859,0
2010-04-27,14.186,14.292,13.712,13.779,9204,0
2010-04-28,13.584,13.964,13.565,13.712,15911,0
2010-04-29,13.752,14.1,13.565,14.051,16858,0
2010-04-30,14.012,14.332,13.547,13.654,40426,0
2010-05-03,13.712,13.712,12.839,13.208,15918,0
2010-05-04,12.967,12.967,11.919,12.482,33128,0
2010-05-05,12.403,12.482,12.113,12.356,21383,0
2010-05-06,12.393,12.413,12.209,12.308,25882,0
2010-05-07,12.393,12.539,12.162,12.403,23713,0
2010-05-10,12.616,12.656,12.308,12.606,29265,0
2010-05-11,12.433,12.781,12.356,12.771,15307,0
2010-05-12,12.374,13.538,12.2,13.538,21251,0
2010-05-13,13.304,13.353,13.071,13.353,13539,0
2010-05-14,13.188,13.324,12.937,13.091,12294,0
2010-05-17,13.071,13.295,12.947,13.14,13854,0
2010-05-18,13.363,13.382,12.849,12.849,12669,0
2010-05-19,12.676,13.218,12.356,12.549,19420,0
2010-05-20,12.596,12.596,12.356,12.403,22672,0
2010-05-21,12.209,12.52,12.209,12.393,24603,0
2010-05-24,12.452,12.549,12.258,12.308,16668,0
2010-05-25,12.054,12.113,11.764,12.006,25218,0
2010-05-26,12.034,12.19,12.034,12.113,13348,0
2010-05-27,12.336,12.694,12.153,12.676,13251,0
2010-05-28,12.596,12.957,12.356,12.413,23310,0
2010-06-01,12.452,12.472,12.258,12.308,22155,0
2010-06-02,12.356,13.081,12.181,12.996,9302,0
2010-06-03,12.887,13.247,12.811,12.927,13477,0
2010-06-04,12.714,12.714,12.308,12.308,20053,0
2010-06-07,12.336,12.472,12.063,12.219,25340,0
2010-06-08,12.403,12.403,11.968,12.153,38782,0
2010-06-09,12.298,12.308,12.054,12.298,8412,0
2010-06-10,12.5,12.52,12.113,12.491,21240,0
2010-06-11,12.596,12.694,12.278,12.656,11795,0
2010-06-14,12.781,13.324,11.881,12.433,22538,0
2010-06-15,12.596,12.878,12.356,12.791,21226,0
2010-06-16,12.791,12.887,12.714,12.878,6760,0
2010-06-17,12.977,13.101,12.743,13.016,15079,0
2010-06-18,13.111,13.257,13.061,13.218,39050,0
2010-06-21,13.334,13.334,12.986,13.033,11351,0
2010-06-22,13.121,13.421,13.006,13.033,13202,0
2010-06-23,13.081,13.304,12.996,13.168,11964,0
2010-06-24,12.452,13.14,12.442,12.568,45201,0
2010-06-25,12.771,13.081,11.755,11.881,1397555,0
2010-06-28,11.822,11.919,11.599,11.687,70755,0
2010-06-29,11.637,11.647,11.387,11.551,28906,0
2010-06-30,11.623,11.623,11.43,11.537,25674,0
2010-07-01,11.444,11.725,11.338,11.387,12208,0
2010-07-02,11.407,11.473,11.338,11.397,8588,0
2010-07-06,11.387,11.473,11.387,11.473,10553,0
2010-07-07,11.464,11.464,10.717,10.882,76287,0
2010-07-08,10.853,11.056,10.678,11.009,9881,0
2010-07-09,11.115,11.115,10.766,11.046,18232,0
2010-07-12,10.862,11.173,10.678,10.815,29926,0
2010-07-13,10.902,11.541,10.902,11.511,24091,0
2010-07-14,11.435,11.677,11.22,11.579,13003,0
2010-07-15,11.521,11.609,11.125,11.173,16146,0
2010-07-16,10.843,11.531,10.843,10.93,7430,0
2010-07-19,10.815,11.066,10.815,10.989,11631,0
2010-07-20,10.708,11.046,10.708,10.911,7609,0
2010-07-21,11.009,11.029,10.678,10.717,10360,0
2010-07-22,10.989,11.269,10.708,10.872,18364,0
2010-07-23,10.717,10.853,10.708,10.737,4346,0
2010-07-26,10.737,10.999,10.737,10.911,9691,0
2010-07-27,10.94,11.115,10.611,10.621,12962,0
2010-07-28,10.95,10.95,10.582,10.658,6907,0
2010-07-29,11.145,11.145,10.572,10.658,8499,0
2010-07-30,10.96,11.348,10.408,10.678,33484,0
2010-08-02,10.815,11.397,10.37,10.688,15779,0
2010-08-03,10.902,11.135,10.698,10.815,19991,0
2010-08-04,10.95,11.173,10.65,11.085,4953,0
2010-08-05,10.64,11.23,10.64,10.834,14030,0
2010-08-06,10.92,11.095,10.872,11.095,4150,0
2010-08-09,11.435,11.435,11.163,11.163,929,0
2010-08-10,10.796,11.191,10.766,10.96,3251,0
2010-08-11,10.796,10.806,10.621,10.688,6042,0
2010-08-12,10.522,10.708,9.972,10.242,29171,0
2010-08-13,10.468,10.512,10.232,10.291,8161,0
2010-08-16,10.134,10.853,10.116,10.144,26582,0
2010-08-17,10.281,10.281,9.992,10.222,6036,0
2010-08-18,10.089,10.458,9.893,10.212,5164,0
2010-08-19,10.542,10.542,9.4875,9.913,6109,0
2010-08-20,10.089,10.116,10.089,10.097,2768,0
2010-08-23,10.031,10.458,9.768,9.893,10577,0
2010-08-24,9.786,9.806,9.4386,9.4775,10652,0
2010-08-25,9.525,9.525,9.1574,9.4187,4274,0
2010-08-26,9.4679,9.4679,9.0119,9.0991,14600,0
2010-08-27,9.3797,9.3797,9.0991,9.109,4412,0
2010-08-30,9.1863,9.2057,8.944,9.0991,23578,0
2010-08-31,9.1693,9.364,8.917,9.364,12756,0
2010-09-01,9.641,10.134,9.3992,10.069,32625,0
2010-09-02,9.786,10.022,9.555,9.701,8121,0
2010-09-03,9.729,9.729,9.2154,9.602,5601,0
2010-09-07,9.641,9.874,9.3028,9.3028,10954,0
2010-09-08,9.4479,9.691,9.332,9.332,2525,0
2010-09-09,9.332,9.4965,9.2057,9.2057,10394,0
2010-09-10,9.4965,9.584,9.2057,9.3028,2575,0
2010-09-13,9.535,9.535,9.109,9.3511,7180,0
2010-09-14,9.4386,9.4386,9.1281,9.1863,12352,0
2010-09-15,9.1961,9.3893,9.1281,9.3028,18914,0
2010-09-16,9.3028,9.37,9.1574,9.3028,4090,0
2010-09-17,9.3992,9.4187,9.2541,9.4187,5570,0
2010-09-20,9.4187,9.505,9.3028,9.3992,7326,0
2010-09-21,9.4679,9.4679,9.3511,9.3511,3845,0
2010-09-22,9.2736,9.3797,9.109,9.1475,7941,0
2010-09-23,9.1379,9.264,9.1379,9.1379,11634,0
2010-09-24,9.2057,9.3797,9.1767,9.3797,3972,0
2010-09-27,9.167,9.2057,8.9733,9.109,13596,0
2010-09-28,9.109,9.109,8.9636,9.109,9770,0
2010-09-29,9.0604,9.1574,9.0216,9.1574,4112,0
2010-09-30,9.2057,9.2057,9.0604,9.1863,12914,0
2010-10-01,9.2057,9.4479,9.0799,9.4479,7527,0
2010-10-04,9.361,9.4386,9.2541,9.3992,8702,0
2010-10-05,9.4479,9.574,9.3028,9.515,17371,0
2010-10-06,9.525,9.525,9.1961,9.4479,6917,0
2010-10-07,9.3992,9.4965,9.3511,9.3992,6281,0
2010-10-08,9.4965,9.574,9.2445,9.4187,30260,0
2010-10-11,9.4386,9.4386,9.3992,9.4386,1559,0
2010-10-12,9.3511,9.4965,9.3511,9.4965,3419,0
2010-10-13,9.564,9.574,9.2831,9.525,6801,0
2010-10-14,9.4386,9.545,9.361,9.4679,3734,0
2010-10-15,9.4965,9.4965,9.3028,9.3423,4181,0
2010-10-18,9.4386,9.4386,9.0119,9.2445,5020,0
2010-10-19,9.2057,9.2154,9.1281,9.1863,32769,0
2010-10-20,9.525,9.525,8.9924,9.1379,17223,0
2010-10-21,9.2154,9.2154,9.109,9.1767,2694,0
2010-10-22,9.109,9.2252,8.9828,9.0799,3546,0
2010-10-25,9.0893,9.167,8.9636,9.167,5799,0
2010-10-26,9.0604,9.1281,8.9828,9.0604,5574,0
2010-10-27,9.0702,9.2541,9.0604,9.2445,11811,0
2010-10-28,9.2541,9.3028,9.2057,9.2929,6088,0
2010-10-29,9.3134,9.352,9.0702,9.2257,18378,0
2010-11-01,9.2057,9.555,9.2057,9.555,13194,0
2010-11-02,9.555,9.701,9.2831,9.4679,6270,0
2010-11-03,9.515,9.515,9.0702,9.3028,4265,0
2010-11-04,9.4479,9.505,9.0893,9.4479,15081,0
2010-11-05,9.4479,10.281,9.4479,10.134,25677,0
2010-11-08,9.982,10.134,9.786,10.134,13127,0
2010-11-09,10.097,10.173,9.855,10.002,7937,0
2010-11-10,9.874,10.222,9.691,10.173,9757,0
2010-11-11,10.089,10.089,10.089,10.089,126,0
2010-11-12,9.758,10.079,9.758,10.002,3486,0
2010-11-15,10.002,10.069,9.982,10.012,2163,0
2010-11-16,9.932,10.012,9.786,9.952,5056,0
2010-11-17,9.932,9.932,9.4286,9.786,6628,0
2010-11-18,9.893,9.923,9.632,9.738,8075,0
2010-11-19,9.738,9.855,9.701,9.816,4747,0
2010-11-22,9.786,9.786,9.525,9.691,1392,0
2010-11-23,9.594,9.641,9.535,9.632,1616,0
2010-11-24,9.681,9.681,9.4965,9.651,3096,0
2010-11-26,9.641,9.641,9.641,9.641,100,0
2010-11-29,9.555,9.641,9.3992,9.612,4785,0
2010-11-30,9.615,9.674,9.3048,9.4609,6236,0
2010-12-01,9.545,9.545,9.0604,9.2154,16071,0
2010-12-02,9.2057,9.535,9.0216,9.2541,10564,0
2010-12-03,9.3797,9.3797,9.0119,9.2541,16018,0
2010-12-06,9.3124,9.3221,9.1475,9.2252,3557,0
2010-12-07,9.2348,9.332,9.1186,9.2348,11999,0
2010-12-08,9.1863,9.3423,9.109,9.2445,13629,0
2010-12-09,9.1767,9.332,9.1767,9.2445,14139,0
2010-12-10,9.3221,9.4775,9.167,9.361,12021,0
2010-12-13,9.515,9.535,9.2154,9.3028,12105,0
2010-12-14,9.2736,9.4579,9.2445,9.4479,3312,0
2010-12-15,9.3511,9.3511,9.109,9.1574,2115,0
2010-12-16,9.2154,9.729,9.1574,9.641,33670,0
2010-12-17,9.584,9.786,9.409,9.4479,10690,0
2010-12-20,9.3797,9.564,9.1574,9.3511,10405,0
2010-12-21,9.3511,9.602,9.264,9.602,17933,0
2010-12-22,9.691,9.942,9.632,9.786,21951,0
2010-12-23,9.778,9.883,9.701,9.778,8347,0
2010-12-27,9.701,10.012,9.701,9.952,11440,0
2010-12-28,10.012,10.173,9.748,9.883,17084,0
2010-12-29,9.645,9.946,9.645,9.877,12096,0
2010-12-30,9.828,10.206,9.732,10.034,18304,0
2010-12-31,10.216,10.403,10.176,10.216,8448,0
2011-01-03,10.38,10.484,10.212,10.398,8975,0
2011-01-04,10.418,10.532,10.36,10.37,14774,0
2011-01-05,10.418,10.572,10.271,10.572,14974,0
2011-01-06,10.484,10.658,10.468,10.601,6346,0
2011-01-07,10.766,10.766,10.154,10.552,4828,0
2011-01-10,9.942,10.532,9.942,10.408,2471,0
2011-01-11,10.331,10.502,10.331,10.458,7341,0
2011-01-12,10.37,10.428,10.35,10.37,3582,0
2011-01-13,10.311,10.418,10.126,10.252,3444,0
2011-01-14,10.116,10.502,10.116,10.418,8791,0
2011-01-18,10.458,10.458,10.089,10.163,6943,0
2011-01-19,10.079,10.089,9.893,9.893,6729,0
2011-01-20,9.758,9.992,9.758,9.806,10184,0
2011-01-21,9.816,9.942,9.748,9.825,5408,0
2011-01-24,9.864,10.079,9.758,9.972,5778,0
2011-01-25,10.051,10.051,9.942,10.041,312,0
2011-01-26,9.786,9.864,9.786,9.864,5212,0
2011-01-27,9.883,9.923,9.555,9.594,15258,0
2011-01-28,9.681,9.786,9.594,9.612,7224,0
2011-01-31,9.556,9.556,9.2336,9.3511,7713,0
2011-02-01,9.3511,9.913,9.3221,9.835,13011,0
2011-02-02,9.874,9.972,9.855,9.972,6449,0
2011-02-03,9.962,9.972,9.786,9.786,5840,0
2011-02-04,9.893,9.893,9.612,9.845,3318,0
2011-02-07,9.768,9.768,9.671,9.711,796,0
2011-02-08,9.796,9.796,9.651,9.651,773,0
2011-02-09,9.651,9.825,9.641,9.825,1820,0
2011-02-10,9.651,9.786,9.641,9.691,3706,0
2011-02-11,9.622,9.661,9.555,9.661,6519,0
2011-02-14,9.612,9.738,9.515,9.594,11659,0
2011-02-15,9.525,9.555,9.4386,9.555,2528,0
2011-02-16,9.564,9.564,9.4775,9.545,4963,0
2011-02-18,9.671,9.671,9.4286,9.4965,10846,0
2011-02-22,9.505,9.535,9.3893,9.4679,2026,0
2011-02-23,9.515,9.584,9.3992,9.584,6214,0
2011-02-24,9.701,9.701,9.4679,9.4875,3663,0
2011-02-25,9.4579,9.641,9.4579,9.594,6921,0
2011-02-28,9.558,9.674,9.548,9.674,1469,0
2011-03-01,9.681,9.691,9.3124,9.3992,11471,0
2011-03-02,9.4479,9.632,9.361,9.622,4380,0
2011-03-03,9.4679,9.651,9.4579,9.555,5699,0
2011-03-04,9.594,9.651,9.505,9.505,2616,0
2011-03-07,9.535,9.555,9.4386,9.4579,19746,0
2011-03-08,9.4286,9.574,9.3992,9.564,2830,0
2011-03-09,9.505,9.594,9.4579,9.4965,1878,0
2011-03-10,9.4679,9.594,9.4479,9.594,14506,0
2011-03-11,9.4679,9.594,9.4679,9.574,663,0
2011-03-14,9.3893,9.564,9.3511,9.409,3227,0
2011-03-15,9.361,9.409,9.2541,9.2929,5464,0
2011-03-16,9.2929,9.37,9.2348,9.2831,3504,0
2011-03-17,9.3048,9.354,9.2665,9.3241,7449,0
2011-03-18,9.3423,9.584,9.3124,9.564,24337,0
2011-03-21,9.545,9.651,9.4875,9.651,4927,0
2011-03-22,9.4965,9.738,9.4965,9.691,7499,0
2011-03-23,9.691,9.786,9.594,9.778,3241,0
2011-03-24,9.4965,9.701,9.1281,9.594,22958,0
2011-03-25,9.651,9.651,9.4479,9.602,1600,0
2011-03-28,9.574,9.622,9.3511,9.564,6944,0
2011-03-29,9.612,9.835,9.574,9.748,5056,0
2011-03-30,9.786,9.825,9.691,9.778,3456,0
2011-03-31,9.516,9.721,9.4479,9.4479,33120,0
2011-04-01,9.4965,9.574,9.409,9.4479,23121,0
2011-04-04,9.37,9.584,9.37,9.4479,7947,0
2011-04-05,9.3922,9.528,9.3922,9.4509,14516,0
2011-04-06,9.3893,9.545,9.3893,9.4479,26754,0
2011-04-07,9.594,9.594,9.505,9.555,3620,0
2011-04-08,9.505,9.505,9.4286,9.4479,27420,0
2011-04-11,9.409,9.535,9.3992,9.4479,39909,0
2011-04-12,9.4509,9.732,9.4509,9.684,26693,0
2011-04-13,9.4679,9.711,9.4679,9.574,5106,0
2011-04-14,9.612,9.711,9.515,9.602,4806,0
2011-04-15,9.778,9.893,9.651,9.758,13722,0
2011-04-18,9.4579,9.545,9.3992,9.4775,9133,0
2011-04-19,9.505,9.671,9.4775,9.602,2113,0
2011-04-20,9.758,9.864,9.691,9.796,10926,0
2011-04-21,9.796,9.874,9.786,9.864,5162,0
2011-04-25,9.786,9.874,9.602,9.701,5469,0
2011-04-26,9.825,9.825,9.4479,9.4479,9731,0
2011-04-27,9.3992,9.4479,9.2057,9.4386,23972,0
2011-04-28,9.332,9.4386,9.264,9.3028,11936,0
2011-04-29,9.214,9.3992,9.214,9.3797,4666,0
2011-05-02,9.1574,9.3893,9.1379,9.2831,3000,0
2011-05-03,9.2277,9.373,9.0336,9.0916,14774,0
2011-05-04,9.1113,9.1304,9.014,9.1014,4176,0
2011-05-05,9.0916,9.2468,9.0626,9.1597,3419,0
2011-05-06,9.0528,9.2468,9.0046,9.014,3514,0
2011-05-09,9.014,9.1498,9.014,9.1304,4127,0
2011-05-10,8.7909,9.0432,8.7909,8.9753,6801,0
2011-05-11,8.9946,9.0238,8.3447,8.3447,14966,0
2011-05-12,8.3155,8.3155,7.9953,7.9953,23016,0
2011-05-13,7.9469,8.0244,7.6749,7.743,31527,0
2011-05-16,7.6556,7.7528,7.3548,7.3839,12352,0
2011-05-17,7.2482,7.9272,7.19,7.7623,34996,0
2011-05-18,7.8402,8.0244,7.8014,7.9079,10323,0
2011-05-19,7.9079,7.9175,7.7817,7.8984,4697,0
2011-05-20,7.9175,7.9175,7.7916,7.7916,14319,0
2011-05-23,7.7623,7.7817,7.6167,7.7623,13294,0
2011-05-24,7.7623,7.7623,7.6653,7.6946,2450,0
2011-05-25,7.646,7.7137,7.6167,7.7137,5763,0
2011-05-26,7.7333,7.8302,7.7333,7.743,1827,0
2011-05-27,7.8302,7.869,7.7623,7.772,5699,0
2011-05-31,7.7967,7.8257,7.5244,7.5244,11611,0
2011-06-01,7.6848,7.7817,7.4713,7.4713,8369,0
2011-06-02,7.4713,7.5683,7.4129,7.4228,8115,0
2011-06-03,7.4907,7.6653,7.3646,7.4422,5025,0
2011-06-06,7.3938,7.4326,7.2871,7.3259,4326,0
2011-06-07,7.3452,7.3452,7.0832,7.1704,5377,0
2011-06-08,7.2094,7.2094,7.151,7.1704,1547,0
2011-06-09,7.2094,7.3743,7.0639,7.2675,3260,0
2011-06-10,7.2675,7.6265,7.1122,7.3259,7257,0
2011-06-13,7.3646,7.3646,6.8017,6.8017,15771,0
2011-06-14,6.9378,6.9378,6.3264,6.4621,50638,0
2011-06-15,6.5105,6.6369,6.5011,6.5495,7969,0
2011-06-16,7.1158,7.1158,6.4549,6.4841,15119,0
2011-06-17,6.6272,6.6462,6.3167,6.6462,8976,0
2011-06-20,6.3554,6.7434,6.336,6.6949,6359,0
2011-06-21,6.6272,6.6662,6.6078,6.6173,928,0
2011-06-22,6.7145,6.7532,6.5205,6.7532,3297,0
2011-06-23,6.5981,6.8988,6.5981,6.86,5169,0
2011-06-24,6.9086,7.0055,6.7145,6.86,2312,0
2011-06-27,6.8017,6.8699,6.763,6.792,10918,0
2011-06-28,6.8311,6.8311,6.5981,6.724,7422,0
2011-06-29,6.6949,6.7823,6.6078,6.6078,6925,0
2011-06-30,6.7497,6.8278,6.633,6.7695,12110,0
2011-07-01,6.8311,6.8311,6.724,6.792,6154,0
2011-07-05,6.7823,6.7823,6.6078,6.7434,5731,0
2011-07-06,6.8342,6.8534,6.6202,6.6202,1959,0
2011-07-07,6.7078,6.8437,6.698,6.7953,18422,0
2011-07-08,6.7759,6.7953,6.669,6.7662,6389,0
2011-07-11,6.6562,6.7434,6.6272,6.6369,5879,0
2011-07-12,6.6492,6.7465,6.6202,6.6492,11439,0
2011-07-13,6.6853,6.792,6.6462,6.6662,8296,0
2011-07-14,6.6562,6.7729,6.6462,6.6853,3777,0
2011-07-15,6.6462,6.6662,6.6369,6.6662,515,0
2011-07-18,6.6078,6.6662,6.5981,6.6078,6912,0
2011-07-19,6.7564,6.7564,6.6009,6.6785,7620,0
2011-07-20,6.5495,6.6949,6.5495,6.5593,12500,0
2011-07-21,6.6173,6.6757,6.5495,6.5495,17190,0
2011-07-22,6.6202,6.6202,6.5231,6.5231,12148,0
2011-07-25,6.3654,6.4524,6.3554,6.4135,3470,0
2011-07-26,6.3868,6.5523,6.3092,6.3092,4501,0
2011-07-27,6.4041,6.4234,6.0741,6.1615,37401,0
2011-07-28,6.1148,6.2607,5.8718,5.9301,25908,0
2011-07-29,5.9317,6.1946,5.8733,5.9805,15922,0
2011-08-01,6.0448,6.4135,6.0448,6.0741,10448,0
2011-08-02,6.0565,6.2607,6.0565,6.0565,3040,0
2011-08-03,6.1615,6.375,6.1615,6.1904,413,0
2011-08-04,6.0855,6.3677,6.0662,6.0759,2172,0
2011-08-05,6.0855,6.2798,6.0369,6.2508,6292,0
2011-08-08,5.969,6.1733,5.8231,5.8231,11504,0
2011-08-09,5.9494,5.9494,5.2204,5.2204,19958,0
2011-08-10,5.8231,6.1826,5.1232,5.1232,7906,0
2011-08-11,5.7648,5.7648,5.2204,5.2494,6146,0
2011-08-12,5.2008,5.3272,5.1037,5.1037,2177,0
2011-08-15,5.6287,5.6287,5.1524,5.3953,13564,0
2011-08-16,5.3372,5.4245,5.3372,5.3857,1869,0
2011-08-17,5.4538,5.58,5.3372,5.58,5864,0
2011-08-18,5.4828,5.7454,5.2494,5.6869,5556,0
2011-08-19,5.4052,5.8718,5.4052,5.58,1039,0
2011-08-22,5.2982,5.5509,5.2982,5.5509,625,0
2011-08-23,5.5314,5.5314,4.958,5.3953,11385,0
2011-08-24,5.4538,5.9106,5.3953,5.4538,4096,0
2011-08-25,5.4439,5.6578,5.4052,5.4925,9382,0
2011-08-26,5.4828,5.6189,5.4828,5.6189,222,0
2011-08-29,5.4052,5.7258,5.4052,5.6189,2564,0
2011-08-30,5.648,5.7549,5.5411,5.5411,1337,0
2011-08-31,5.5906,5.5906,5.2595,5.4155,11628,0
2011-09-01,5.4245,5.648,5.4245,5.5217,6309,0
2011-09-02,5.5323,5.5518,5.5323,5.5518,207,0
2011-09-06,5.376,5.376,5.2399,5.3272,1970,0
2011-09-07,5.3175,5.5411,5.1524,5.2494,5974,0
2011-09-08,5.2786,5.5024,4.7343,5.2204,6434,0
2011-09-09,5.0067,5.162,4.9191,4.9191,2881,0
2011-09-12,5.0939,5.0939,4.7733,4.8996,10642,0
2011-09-14,4.958,5.3175,4.958,5.1815,7107,0
2011-09-15,5.2302,5.2302,4.8704,4.987,4255,0
2011-09-16,4.9385,4.9385,4.8219,4.88,19036,0
2011-09-19,4.8121,4.8511,4.1219,4.3456,31823,0
2011-09-20,4.4233,4.4719,3.8399,3.8399,23363,0
2011-09-21,3.8887,4.1025,3.8496,4.0732,31584,0
2011-09-22,4.0635,4.287,3.8887,4.083,3549,0
2011-09-23,4.1219,4.3067,3.9566,3.9955,1142,0
2011-09-26,4.0344,4.1121,3.9373,4.0635,12378,0
2011-09-27,4.0928,4.4914,4.083,4.1703,5249,0
2011-09-28,4.1413,4.3552,4.1317,4.1317,4988,0
2011-09-29,4.258,4.258,4.1317,4.19,5609,0
2011-09-30,4.1568,4.2445,4.1568,4.2349,514,0
2011-10-03,4.1317,4.258,4.1317,4.1413,8090,0
2011-10-04,4.1413,4.4133,4.083,4.4133,12265,0
2011-10-05,4.3052,4.5,4.2174,4.4609,1581,0
2011-10-06,4.4512,4.5097,4.422,4.422,2012,0
2011-10-07,4.4233,4.5496,4.19,4.19,6019,0
2011-10-10,4.2774,4.5303,4.2774,4.3648,1030,0
2011-10-11,4.3067,4.4621,4.3067,4.4133,412,0
2011-10-12,4.3552,4.5788,4.3552,4.5788,2595,0
2011-10-13,4.6079,4.7927,4.3747,4.7927,5073,0
2011-10-14,4.8121,4.88,4.6858,4.8704,1904,0
2011-10-17,4.7634,5.0358,4.5982,4.8511,4668,0
2011-10-18,4.8313,4.9968,4.6274,4.9481,7657,0
2011-10-19,4.958,4.958,4.7634,4.8996,2850,0
2011-10-20,4.7829,4.9481,4.7634,4.8607,2572,0
2011-10-21,4.7629,4.8796,4.7629,4.8117,4938,0
2011-10-24,4.9092,4.9092,4.9092,4.9092,207,0
2011-10-25,4.7727,4.8896,4.6167,4.8896,5500,0
2011-10-26,4.8607,4.9092,4.6372,4.8704,3282,0
2011-10-27,4.88,5.1037,4.6662,4.9191,23918,0
2011-10-28,5.0065,5.0259,4.9089,4.9478,2562,0
2011-10-31,4.9079,5.064,4.8592,4.9569,8537,0
2011-11-01,4.8896,4.9674,4.8309,4.8309,2166,0
2011-11-02,4.987,5.0844,4.9092,5.0358,7973,0
2011-11-03,5.0454,5.1817,5.0065,5.1428,5794,0
2011-11-04,5.0065,5.1916,4.9966,5.0844,5348,0
2011-11-07,5.1916,5.1916,4.7823,4.8603,10087,0
2011-11-08,4.9868,5.1621,4.9868,5.0844,2263,0
2011-11-09,5.0454,5.1037,4.8796,4.9382,2849,0
2011-11-10,5.0844,5.0844,4.8992,4.8992,1757,0
2011-11-11,5.1329,5.1621,4.9188,5.0646,2155,0
2011-11-14,4.9674,5.0454,4.9674,5.0259,513,0
2011-11-15,4.9578,5.0844,4.9188,4.9188,7098,0
2011-11-16,4.9284,5.1718,4.9284,5.1525,9241,0
2011-11-17,5.1525,5.1525,4.7921,4.8017,9241,0
2011-11-18,5.1525,5.201,4.6363,5.1621,26674,0
2011-11-21,5.2207,5.2207,4.8214,4.8214,7529,0
2011-11-22,4.9089,5.1135,4.9089,5.016,3165,0
2011-11-23,5.0844,5.1135,5.0065,5.0939,4723,0
2011-11-25,4.9478,5.1135,4.9478,5.1135,427,0
2011-11-28,5.1428,5.2497,5.0844,5.2108,2030,0
2011-11-29,5.201,5.4057,5.201,5.3569,6304,0
2011-11-30,5.5618,5.9716,4.986,5.6983,16472,0
2011-12-01,5.7467,5.7467,5.2889,5.5518,4649,0
2011-12-02,5.5518,5.6491,5.4446,5.4642,7852,0
2011-12-05,5.4642,5.6298,5.1718,5.3569,27386,0
2011-12-06,5.3666,5.5227,4.9666,4.9958,10846,0
2011-12-07,5.3084,5.6978,5.0646,5.6589,26269,0
2011-12-08,5.3667,5.6589,5.2108,5.2889,20948,0
2011-12-09,5.3377,5.5128,5.2108,5.5128,11705,0
2011-12-12,5.4057,5.7759,5.3569,5.6005,17246,0
2011-12-13,5.6881,5.6978,5.2108,5.2108,17621,0
2011-12-14,5.0551,5.3084,4.9284,4.9674,15893,0
2011-12-15,4.8796,5.1718,4.8796,5.016,5482,0
2011-12-16,4.8896,5.016,4.8603,4.8796,11491,0
2011-12-19,4.9188,5.0844,4.87,4.9674,21765,0
2011-12-20,5.0646,5.1135,4.8796,5.0065,21000,0
2011-12-21,5.0065,5.0259,4.8506,4.9284,23554,0
2011-12-22,4.8796,4.9578,4.87,4.9188,8239,0
2011-12-23,4.9284,5.0746,4.9188,4.9674,2477,0
2011-12-27,4.8214,4.9188,4.8214,4.87,7336,0
2011-12-28,4.9089,4.9674,4.87,4.8796,13314,0
2011-12-29,4.8896,5.1135,4.87,4.9674,16090,0
2011-12-30,4.9958,5.1129,4.8689,5.0152,17001,0
2012-01-03,5.2207,5.2207,4.7823,4.9478,13602,0
2012-01-04,5.0646,5.1135,4.9868,5.0357,1777,0
2012-01-05,5.016,5.1621,4.9674,5.1621,11491,0
2012-01-06,5.1525,5.1621,5.0646,5.0646,924,0
2012-01-09,5.1037,5.1621,5.0551,5.0939,3798,0
2012-01-10,5.1037,5.1233,5.0844,5.0844,2978,0
2012-01-11,5.1129,5.2301,5.0838,5.0838,1743,0
2012-01-12,5.1617,5.2104,5.0934,5.1617,4289,0
2012-01-13,5.2108,5.2402,5.0844,5.2207,5832,0
2012-01-17,5.1714,5.2398,5.1714,5.2398,207,0
2012-01-18,5.1916,5.2497,5.1135,5.2108,11304,0
2012-01-19,5.2108,5.2108,5.2108,5.2108,207,0
2012-01-20,5.2108,5.4545,5.2108,5.3569,6109,0
2012-01-23,5.3863,5.4545,5.2402,5.2497,4105,0
2012-01-24,5.1621,5.3472,5.1621,5.3472,3490,0
2012-01-25,5.3472,5.4057,5.1621,5.3084,9857,0
2012-01-26,5.2108,5.3959,5.1916,5.3959,1258,0
2012-01-27,5.2203,5.3765,5.2203,5.3765,1233,0
2012-01-30,5.2497,5.3472,5.2402,5.3472,1947,0
2012-01-31,5.2886,5.3958,5.1617,5.3178,7700,0
2012-02-01,5.3277,5.3959,5.2595,5.3569,4492,0
2012-02-02,5.3377,5.4446,5.1621,5.3959,6856,0
2012-02-03,5.4057,5.7473,5.3862,5.7473,3184,0
2012-02-06,5.7473,5.7473,5.5129,5.5909,1086,0
2012-02-07,5.4057,5.5909,5.4057,5.5032,2362,0
2012-02-08,5.4446,5.5812,5.3958,5.4446,7328,0
2012-02-09,5.5032,5.6107,5.3765,5.4446,11375,0
2012-02-10,5.4349,5.4545,5.4349,5.4545,512,0
2012-02-13,5.5812,6.1375,5.2983,5.6593,5790,0
2012-02-14,5.6983,5.8543,5.6398,5.6593,8302,0
2012-02-15,5.7083,5.7861,5.6107,5.6107,11172,0
2012-02-16,5.6398,5.952,5.6398,5.7959,6568,0
2012-02-17,5.7178,5.8252,5.6107,5.7667,4458,0
2012-02-21,5.8543,5.8543,5.6593,5.8252,6096,0
2012-02-22,5.7667,5.8349,5.6691,5.7473,3917,0
2012-02-23,5.6691,5.8543,5.6691,5.8543,1828,0
2012-02-24,5.7083,5.8543,5.7083,5.8543,1026,0
2012-02-27,5.7374,5.9325,5.6788,5.9325,4533,0
2012-02-28,5.913,5.9716,5.7667,5.9716,3074,0
2012-02-29,5.9617,6.0984,5.7568,6.0204,11085,0
2012-03-01,6.0495,6.2644,5.9033,6.1278,4890,0
2012-03-02,6.44,6.5764,6.1375,6.1472,7826,0
2012-03-05,6.1569,6.4789,6.1375,6.4594,7336,0
2012-03-06,6.0595,6.518,6.0595,6.4108,1869,0
2012-03-07,6.4789,6.4789,6.3811,6.4203,616,0
2012-03-08,6.4302,6.5375,6.3423,6.4302,4489,0
2012-03-09,6.3911,6.5375,6.3911,6.518,2256,0
2012-03-12,6.4693,6.4693,6.1472,6.2546,18074,0
2012-03-13,6.2937,6.5668,6.1767,6.5668,16546,0
2012-03-14,6.6155,6.6155,6.3327,6.4108,2100,0
2012-03-15,6.5472,6.5764,6.5083,6.5764,3837,0
2012-03-16,6.4108,6.44,6.3911,6.4011,3468,0
2012-03-19,6.3911,6.6545,6.3911,6.6253,2993,0
2012-03-20,6.3521,6.5863,6.3521,6.5863,1231,0
2012-03-21,6.8107,6.8107,6.5863,6.7813,5982,0
2012-03-22,6.7718,6.7813,6.5961,6.7813,2615,0
2012-03-23,6.6837,6.7521,6.6447,6.6447,7240,0
2012-03-26,6.7813,6.8497,6.7424,6.7424,1948,0
2012-03-27,6.7718,7.1815,6.7521,7.1717,4390,0
2012-03-28,6.8986,7.2205,6.8009,6.9571,16415,0
2012-03-29,6.8303,7.2205,6.8303,6.8887,3024,0
2012-03-30,6.9474,7.1815,6.8107,6.918,4906,0
2012-04-02,6.8303,6.9668,6.7813,6.9277,2981,0
2012-04-03,6.9668,7.1425,6.8595,6.8595,4750,0
2012-04-04,6.8303,6.9571,6.8303,6.9571,2670,0
2012-04-05,6.9571,7.0059,6.8107,6.8107,1604,0
2012-04-09,6.9961,6.9961,6.7619,6.7619,307,0
2012-04-11,6.8009,6.9864,6.6742,6.9864,6192,0
2012-04-12,6.9376,6.9376,6.7619,6.8399,2470,0
2012-04-13,6.6545,6.9277,6.6545,6.9277,10507,0
2012-04-16,6.9376,7.0059,6.6447,6.9765,3323,0
2012-04-17,7.0059,7.2692,6.7424,7.0254,5355,0
2012-04-18,7.0448,7.0448,6.7912,6.8789,2359,0
2012-04-19,6.8986,7.0645,6.6837,7.0156,4047,0
2012-04-20,7.1035,7.1035,6.7035,6.8303,3574,0
2012-04-23,6.7131,6.7521,6.3327,6.44,18507,0
2012-04-24,6.3423,6.6447,6.3423,6.6352,22146,0
2012-04-25,6.0204,6.5764,6.0204,6.5472,3021,0
2012-04-26,6.6253,6.7227,6.3327,6.4203,3852,0
2012-04-27,6.1569,6.3911,6.1569,6.3911,208,0
2012-04-30,6.2058,6.5472,6.2058,6.2448,8173,0
2012-05-01,6.2349,6.2448,6.0495,6.2448,1435,0
2012-05-02,6.2156,6.2254,5.7083,6.1375,7566,0
2012-05-03,6.0302,6.0495,5.5325,5.5325,6292,0
2012-05-04,5.5227,5.8349,5.4154,5.5422,6115,0
2012-05-07,5.7473,5.7473,5.7473,5.7473,301,0
2012-05-08,5.4446,5.7473,5.4154,5.7473,4920,0
2012-05-09,5.5325,5.5909,5.5325,5.5909,902,0
2012-05-10,5.6983,6.4302,5.6983,6.0495,17690,0
2012-05-11,5.9815,6.2448,5.9033,6.0984,10290,0
2012-05-14,6.0595,6.0595,5.952,5.952,1741,0
2012-05-15,6.1472,6.1472,6.1472,6.1472,100,0
2012-05-17,6.079,6.1569,6.0495,6.1178,3789,0
2012-05-18,6.3423,6.8303,5.8741,6.0595,2871,0
2012-05-21,6.0595,6.4886,5.8543,5.9325,3428,0
2012-05-22,6.0692,6.1959,5.8642,6.0886,1231,0
2012-05-23,6.0107,6.0495,5.5716,5.9033,12341,0
2012-05-24,6.0204,6.0204,5.7765,5.9325,1639,0
2012-05-25,6.0204,6.0204,6.0204,6.0204,359,0
2012-05-30,5.8155,5.991,5.8155,5.991,359,0
2012-05-31,5.8741,6.0204,5.6107,6.0008,12107,0
2012-06-01,5.8642,5.9033,5.6593,5.7568,1126,0
2012-06-04,5.3765,5.3765,5.3765,5.3765,10099,0
2012-06-05,5.3862,6.313,5.3862,6.313,1741,0
2012-06-06,6.2937,6.2937,5.9617,6.1668,1538,0
2012-06-07,6.2546,6.3423,5.7568,5.9716,1320,0
2012-06-08,6.079,6.0984,6.079,6.0886,839,0
2012-06-11,5.8252,5.8543,5.7178,5.8543,527,0
2012-06-12,5.6885,6.1178,5.6593,6.1178,897,0
2012-06-15,6.1178,6.1278,6.1178,6.1278,315,0
2012-06-18,6.1278,6.1278,5.5129,5.7178,1435,0
2012-06-19,6.1375,6.1375,5.6107,5.6107,3599,0
2012-06-20,5.6107,5.8543,5.6107,5.8543,1332,0
2012-06-21,5.7568,5.8448,5.6107,5.6107,1232,0
2012-06-25,5.8349,5.8349,5.5618,5.5618,4248,0
2012-06-26,5.5618,5.6885,5.5618,5.6885,3469,0
2012-06-28,5.5716,5.6107,5.5716,5.6107,1033,0
2012-06-29,5.6201,5.8448,5.5618,5.8349,7541,0
2012-07-02,5.7178,5.7178,4.986,5.2203,15811,0
2012-07-03,5.3178,5.4154,5.3178,5.3958,1518,0
2012-07-05,5.347,5.347,5.2203,5.2203,637,0
2012-07-06,5.2203,5.2203,5.2203,5.2203,719,0
2012-07-10,5.2301,5.3275,5.2301,5.3275,207,0
2012-07-11,5.2203,5.3081,5.2203,5.3081,207,0
2012-07-12,5.2203,5.3666,5.1227,5.2203,2724,0
2012-07-13,5.4609,5.4609,5.2203,5.2398,1076,0
2012-07-16,5.2203,5.2203,5.2203,5.2203,309,0
2012-07-17,5.2692,5.2692,5.2692,5.2692,717,0
2012-07-18,5.2692,5.4933,5.1423,5.1423,1648,0
2012-07-19,5.1617,5.2692,5.152,5.2692,7165,0
2012-07-20,5.1423,5.347,5.1227,5.3081,1171,0
2012-07-23,5.1227,5.3275,5.1227,5.3081,5672,0
2012-07-24,5.4252,5.4252,5.2692,5.347,2973,0
2012-07-25,5.4154,5.4154,5.1912,5.3666,1947,0
2012-07-26,5.3081,5.347,5.1325,5.2104,7264,0
2012-07-27,5.1912,5.2203,5.1227,5.1812,13940,0
2012-07-30,5.1714,5.2203,5.1714,5.2203,1639,0
2012-07-31,5.2203,5.2203,5.1617,5.1617,1657,0
2012-08-01,5.2104,5.3178,5.1714,5.1714,11519,0
2012-08-02,5.2493,5.2493,5.1227,5.1423,3990,0
2012-08-03,5.3375,5.3375,5.1227,5.1912,4483,0
2012-08-06,5.1912,5.1912,5.1912,5.1912,435,0
2012-08-07,5.2006,5.2006,4.8787,4.9276,9019,0
2012-08-08,4.8592,5.0734,4.8592,4.9276,9527,0
2012-08-09,5.0739,5.2692,4.9764,5.1714,5471,0
2012-08-10,5.0544,5.0544,4.9764,4.9958,3484,0
2012-08-13,4.9666,5.1124,4.8787,5.1124,3538,0
2012-08-14,5.0739,5.0739,4.8983,4.9764,4753,0
2012-08-15,4.9764,5.0448,4.9276,4.9764,4304,0
2012-08-16,4.9764,5.0495,4.9764,5.0495,2547,0
2012-08-17,4.9764,5.1714,4.8787,5.1714,7920,0
2012-08-20,5.0934,5.1325,5.0739,5.1227,3449,0
2012-08-21,5.2592,5.2592,5.2592,5.2592,100,0
2012-08-22,5.152,5.1714,5.0739,5.152,12096,0
2012-08-23,5.1325,5.1617,5.0739,5.1178,2530,0
2012-08-24,5.0739,5.1227,5.0739,5.1227,1126,0
2012-08-27,5.1325,5.4446,5.1325,5.2592,410,0
2012-08-28,5.2493,5.6885,5.2493,5.4392,7681,0
2012-08-29,5.6691,6.1767,5.6107,5.6107,3177,0
2012-08-30,5.5325,5.6107,5.3766,5.6107,1151,0
2012-08-31,5.6107,5.6107,5.6107,5.6107,207,0
2012-09-04,5.5129,5.5129,5.5129,5.5129,2448,0
2012-09-05,5.4252,5.5129,5.4252,5.5129,6746,0
2012-09-06,5.4741,5.5129,5.3081,5.3765,5804,0
2012-09-07,5.5129,5.7667,5.3666,5.5129,20190,0
2012-09-10,6.0398,6.0398,6.0398,6.0398,334,0
2012-09-11,5.2692,5.9424,5.2692,5.6983,12497,0
2012-09-12,5.8543,5.8935,5.5129,5.5129,12999,0
2012-09-14,5.5227,5.6301,5.5227,5.6107,13732,0
2012-09-17,5.552,5.6107,5.552,5.6107,5945,0
2012-09-18,5.6301,5.8918,5.5227,5.5325,2100,0
2012-09-19,5.6107,5.6107,5.1812,5.513,2832,0
2012-09-20,5.5909,5.8543,5.4642,5.4642,19671,0
2012-09-21,5.6301,5.8448,5.6008,5.8448,7273,0
2012-09-24,5.6201,5.6201,5.4933,5.5129,1469,0
2012-09-25,5.5032,5.6107,5.5032,5.6107,920,0
2012-09-26,5.6885,5.8836,5.4933,5.8543,10620,0
2012-09-27,5.8349,5.8935,5.7374,5.8935,1090,0
2012-09-28,5.8252,5.952,5.5618,5.8741,3913,0
2012-10-01,5.8642,5.8741,5.7178,5.8543,6192,0
2012-10-03,5.9424,6.3911,5.9424,6.3229,11206,0
2012-10-04,6.3032,6.3423,6.2937,6.3229,3762,0
2012-10-05,6.3229,6.3911,5.913,6.0495,5567,0
2012-10-08,6.0837,6.44,5.9326,6.3423,18671,0
2012-10-10,6.4497,6.8091,6.4497,6.8091,1126,0
2012-10-11,6.6447,6.6447,5.8578,5.9033,3506,0
2012-10-12,6.2448,6.6351,6.1278,6.3423,2871,0
2012-10-15,6.3423,6.7717,6.3423,6.5668,6377,0
2012-10-16,6.4886,6.5083,6.4886,6.4985,1538,0
2012-10-17,6.4886,6.5297,6.4886,6.4886,5524,0
2012-10-18,6.2448,6.2448,6.2448,6.2448,100,0
2012-10-22,6.44,6.4707,6.44,6.4603,956,0
2012-10-23,6.2156,6.365,6.0204,6.2448,3052,0
2012-10-24,6.0495,6.2644,5.8543,5.9617,5722,0
2012-10-25,5.9033,6.0204,5.9033,5.9617,2255,0
2012-10-26,5.913,5.913,5.9033,5.9033,819,0
2012-10-31,5.8741,5.952,5.4154,5.5129,5982,0
2012-11-01,5.4252,5.4349,5.4252,5.4252,512,0
2012-11-02,5.4154,5.6691,5.4154,5.4252,616,0
2012-11-05,5.4349,5.4349,4.5374,4.9764,20395,0
2012-11-06,5.1325,5.1325,4.9079,4.9764,6410,0
2012-11-07,4.9764,5.1423,4.9764,5.0251,4206,0
2012-11-08,4.986,5.2692,4.986,5.1227,5474,0
2012-11-09,5.0739,5.0739,5.0739,5.0739,616,0
2012-11-12,5.0739,5.0739,5.0739,5.0739,936,0
2012-11-13,5.1031,5.2692,4.8983,5.064,2023,0
2012-11-14,5.0934,5.0934,5.0739,5.0739,9020,0
2012-11-15,5.0152,5.1031,4.9764,5.0739,7034,0
2012-11-16,5.0739,5.0739,4.8983,5.0739,10557,0
2012-11-19,5.0739,5.0739,5.0739,5.0739,309,0
2012-11-20,5.0838,5.0838,5.0739,5.0739,2049,0
2012-11-21,5.0838,5.0934,4.8787,5.0739,3875,0
2012-11-23,5.1129,5.2104,5.1129,5.2104,319,0
2012-11-26,5.3567,5.3862,5.3567,5.3666,6763,0
2012-11-27,5.3666,5.6398,5.3666,5.3755,3632,0
2012-11-28,5.0839,5.1423,5.0739,5.1423,2395,0
2012-11-29,5.1423,5.2398,5.1423,5.2398,512,0
2012-11-30,5.1714,5.2202,5.0739,5.0739,4026,0
2012-12-03,5.0739,5.3275,5.0739,5.0739,3891,0
2012-12-04,5.1227,5.2203,5.0739,5.0739,8159,0
2012-12-05,5.1129,5.1912,5.0739,5.0739,3146,0
2012-12-06,5.1325,5.2006,5.0739,5.2006,5055,0
2012-12-07,5.2203,5.2398,5.2203,5.2398,882,0
2012-12-10,5.2203,5.2383,5.0739,5.2383,2629,0
2012-12-11,5.1617,5.3666,5.1617,5.2692,3421,0
2012-12-12,5.0739,5.2493,5.0739,5.2104,15547,0
2012-12-13,5.0934,5.152,5.0739,5.1325,2152,0
2012-12-14,5.0838,5.3567,4.9958,5.2301,13367,0
2012-12-17,5.0739,5.2398,5.0448,5.2203,15816,0
2012-12-18,5.1617,5.1912,5.074,5.1714,12952,0
2012-12-19,5.0934,5.3178,5.0739,5.1714,6181,0
2012-12-20,5.0739,5.2301,5.0739,5.1912,6593,0
2012-12-21,5.1423,5.1892,5.0739,5.1892,819,0
2012-12-24,4.986,5.3081,4.986,5.1227,18147,0
2012-12-26,5.0934,5.2203,4.978,5.1227,12764,0
2012-12-27,5.1227,5.1227,5.0839,5.0839,819,0
2012-12-28,5.1031,5.2203,5.0739,5.0739,9677,0
2012-12-31,5.0448,5.2692,5.0448,5.2592,9759,0
2013-01-02,5.2692,5.2692,5.147,5.147,12841,0
2013-01-03,5.1912,5.2203,5.1714,5.1714,1772,0
2013-01-04,5.1325,5.347,5.0934,5.2692,13138,0
2013-01-07,5.2301,5.3666,5.2301,5.3567,14091,0
2013-01-08,5.3375,5.3666,5.2886,5.2886,1332,0
2013-01-09,5.1325,5.2787,5.1325,5.2787,1669,0
2013-01-10,5.1423,5.3567,5.1423,5.2983,8814,0
2013-01-11,5.2493,5.2692,5.074,5.2692,4251,0
2013-01-14,5.152,5.2692,5.1423,5.2692,13278,0
2013-01-15,5.2104,5.3081,5.1714,5.3081,1948,0
2013-01-16,5.1812,5.3375,5.1423,5.3275,4203,0
2013-01-17,5.2787,5.3081,5.1714,5.2104,6149,0
2013-01-18,5.1714,5.3666,5.1714,5.2692,6699,0
2013-01-22,5.1423,5.2692,5.1423,5.2301,5435,0
2013-01-23,5.1912,5.2592,5.1423,5.2398,2359,0
2013-01-24,5.1423,5.274,5.1423,5.2692,7132,0
2013-01-25,5.2692,5.2886,5.1714,5.1714,8611,0
2013-01-28,5.3565,5.3567,5.3565,5.3567,717,0
2013-01-29,5.2692,5.3178,5.1714,5.3178,6922,0
2013-01-30,5.1912,5.3178,5.0739,5.2493,16103,0
2013-01-31,5.1912,5.1912,5.1208,5.1423,13015,0
2013-02-01,5.2493,5.2692,5.1031,5.2301,4511,0
2013-02-04,5.1812,5.3178,5.1031,5.2692,19270,0
2013-02-05,5.2692,5.3666,5.2692,5.3666,7377,0
2013-02-06,5.347,5.7568,5.347,5.6201,8302,0
2013-02-07,5.3765,5.6983,5.2924,5.6983,3921,0
2013-02-08,5.8058,6.0984,5.6593,5.7765,30819,0
2013-02-11,5.8252,6.0984,5.6107,5.9227,77058,0
2013-02-12,5.9227,6.0107,5.8543,5.9227,363638,0
2013-02-13,5.9033,6.0204,5.8836,5.9227,98745,0
2013-02-14,6.0983,6.0983,5.9227,5.9325,20003,0
2013-02-15,6.0983,6.0983,6.0107,6.0107,922,0
2013-02-19,6.0984,6.313,6.0984,6.2389,4183,0
2013-02-20,6.2349,6.3088,6.1083,6.1083,4098,0
2013-02-21,6.1083,6.2448,6.0692,6.2448,4073,0
2013-02-22,6.0331,6.5863,6.0331,6.3911,14988,0
2013-02-25,6.2644,6.3032,6.2481,6.2644,2382,0
2013-02-26,6.274,6.4203,6.274,6.4203,3571,0
2013-02-27,6.4886,6.5375,6.3718,6.5375,4474,0
2013-02-28,6.5764,6.5863,6.5083,6.518,6245,0
2013-03-01,6.4886,6.6155,6.4886,6.5375,8545,0
2013-03-04,6.5668,6.7327,6.4886,6.7327,1187,0
2013-03-05,6.5414,6.6837,6.5414,6.5571,3125,0
2013-03-06,6.5375,6.5746,6.5375,6.5746,666,0
2013-03-07,6.5472,6.7035,6.5375,6.6742,3684,0
2013-03-08,6.6253,6.7121,6.6253,6.7121,1538,0
2013-03-11,6.5571,6.6936,6.5571,6.6936,1126,0
2013-03-12,6.6352,6.7227,6.6352,6.6352,2089,0
2013-03-13,6.6352,6.7327,6.6352,6.7327,512,0
2013-03-14,6.6917,6.7424,6.6917,6.7327,1208,0
2013-03-15,6.7327,6.7327,6.6742,6.7227,9612,0
2013-03-18,6.6742,6.6838,6.6742,6.6837,5660,0
2013-03-19,6.7227,6.7227,6.6352,6.6352,904,0
2013-03-20,6.6352,6.6525,6.6352,6.6525,568,0
2013-03-21,6.6545,6.6545,6.5764,6.5764,1961,0
2013-03-22,6.518,6.5277,6.4985,6.5277,2869,0
2013-03-25,6.2937,6.3223,6.2937,6.3223,819,0
2013-03-27,6.6253,6.6253,6.6253,6.6253,468,0
2013-03-28,6.7131,6.7131,6.6155,6.6253,1128,0
2013-04-01,6.7718,6.7813,6.7131,6.7327,4098,0
2013-04-02,6.7521,6.7656,6.7424,6.7424,922,0
2013-04-03,6.7619,6.8204,6.5863,6.8204,3166,0
2013-04-04,6.7327,6.8303,6.6414,6.7619,19380,0
2013-04-05,6.7327,6.7327,6.4497,6.4497,512,0
2013-04-09,6.8303,6.8595,6.8009,6.8303,1332,0
2013-04-10,6.44,6.5083,6.4011,6.4108,2784,0
2013-04-11,6.5083,6.6545,6.3911,6.5718,6892,0
2013-04-12,6.5083,6.5571,6.5083,6.5571,1248,0
2013-04-15,6.5277,6.6352,6.4789,6.4789,7649,0
2013-04-17,6.4108,6.4108,5.8543,6.3423,60824,0
2013-04-18,6.2448,6.3229,6.1959,6.3229,3586,0
2013-04-19,5.8543,6.3423,5.8252,6.3423,3586,0
2013-04-22,6.2937,6.4011,6.274,6.4011,1054,0
2013-04-23,6.3423,6.4594,6.2448,6.3423,2255,0
2013-04-24,6.3032,6.518,6.2058,6.4203,38432,0
2013-04-25,6.4108,6.7912,6.4108,6.7912,6722,0
2013-04-26,6.8008,6.8008,6.5668,6.5668,512,0
2013-04-29,6.6447,6.6447,6.6447,6.6447,2766,0
2013-04-30,6.7521,6.9084,6.7327,6.8303,12917,0
2013-05-01,6.6352,6.7424,6.6253,6.6837,8846,0
2013-05-02,6.6936,6.8303,6.5863,6.5863,2383,0
2013-05-03,6.7424,6.7424,6.6352,6.7327,3297,0
2013-05-06,6.8303,7.074,6.518,6.8595,14259,0
2013-05-07,7.074,7.3668,6.9765,7.2205,11012,0
2013-05-08,6.9961,7.4156,6.8887,7.3766,5003,0
2013-05-09,7.0741,7.258,7.074,7.1913,11054,0
2013-05-10,7.2205,7.3043,7.074,7.162,10252,0
2013-05-13,7.162,7.289,7.074,7.2401,6865,0
2013-05-14,7.2401,7.3181,7.1815,7.3181,8313,0
2013-05-15,7.3473,7.3668,7.2205,7.3668,5134,0
2013-05-16,7.3181,7.4059,7.2692,7.4059,1794,0
2013-05-17,7.5425,7.5425,7.3181,7.4255,12156,0
2013-05-20,7.4156,7.5621,7.329,7.5621,10389,0
2013-05-21,7.5035,7.5621,7.4156,7.5621,1197,0
2013-05-22,7.5328,7.5328,7.4156,7.4548,11266,0
2013-05-23,7.3473,7.4548,7.2692,7.4548,6619,0
2013-05-24,7.279,7.3572,7.1329,7.3572,8634,0
2013-05-28,7.4156,7.4156,7.1229,7.3473,36487,0
2013-05-29,7.3181,7.3473,7.1229,7.3473,19051,0
2013-05-30,7.289,7.5523,7.1229,7.5523,22839,0
2013-05-31,7.4448,7.4448,7.1229,7.1229,5042,0
2013-06-03,7.2596,7.3131,7.0839,7.1913,31324,0
2013-06-04,7.2011,7.3181,7.1522,7.1913,10708,0
2013-06-05,7.2499,7.2499,7.1229,7.1328,4782,0
2013-06-06,7.1425,7.1522,7.0839,7.1229,7201,0
2013-06-07,7.1425,7.1522,7.1035,7.1131,4486,0
2013-06-10,7.1131,7.1717,6.9765,6.9765,10511,0
2013-06-11,6.918,7.2391,6.7227,6.8399,8266,0
2013-06-12,7.0254,7.1228,7.0254,7.1228,258,0
2013-06-13,7.1229,7.3073,6.9765,6.9864,4058,0
2013-06-14,6.9474,7.2692,6.9474,7.0839,3688,0
2013-06-17,7.1425,7.2127,7.1425,7.2108,3089,0
2013-06-18,7.3171,7.3171,7.2108,7.2108,826,0
2013-06-19,7.2108,7.2205,6.7619,7.2205,11182,0
2013-06-20,7.1229,7.162,7.0156,7.0937,7065,0
2013-06-21,7.0254,7.0548,6.8986,6.8986,4458,0
2013-06-24,6.918,7.3073,6.6447,6.8107,18457,0
2013-06-25,6.9571,7.0156,6.6645,6.9084,3340,0
2013-06-26,6.918,7.2401,6.7912,7.1425,11568,0
2013-06-27,6.9902,7.2205,6.9902,7.1328,1026,0
2013-06-28,7.0448,7.1815,6.839,7.1815,9055,0
2013-07-01,7.1522,7.2692,6.8887,7.2692,7432,0
2013-07-02,7.2596,7.2889,6.9277,7.0839,8380,0
2013-07-03,7.0937,7.162,6.9474,7.162,12390,0
2013-07-05,7.1522,7.1717,7.0254,7.1522,7875,0
2013-07-08,7.162,7.4156,6.9376,7.4059,14584,0
2013-07-09,7.4059,7.4059,7.1425,7.2987,8756,0
2013-07-10,7.2401,7.2401,6.9376,7.1328,13685,0
2013-07-11,7.162,7.2011,6.9277,7.1522,8315,0
2013-07-12,7.0059,7.2205,7.0059,7.1815,2050,0
2013-07-15,6.9571,7.3181,6.9278,7.3181,3223,0
2013-07-16,7.289,7.289,7.0937,7.1229,669,0
2013-07-17,7.074,7.4548,7.074,7.2205,12276,0
2013-07-18,7.2987,7.5621,7.279,7.5523,14251,0
2013-07-19,7.2302,8.2744,7.1425,7.6304,13841,0
2013-07-22,7.4448,7.7669,7.1229,7.4743,10366,0
2013-07-23,7.4352,7.766,7.2692,7.5523,10537,0
2013-07-24,7.3473,7.4938,7.328,7.4743,6816,0
2013-07-25,7.6597,7.8839,7.5622,7.6986,10651,0
2013-07-26,7.8547,7.8547,7.7182,7.7572,3715,0
2013-07-29,7.7963,7.9036,7.728,7.728,2579,0
2013-07-30,7.8547,7.8547,7.728,7.728,6684,0
2013-07-31,7.806,7.8839,7.728,7.728,6154,0
2013-08-01,7.845,7.8939,7.806,7.8939,9499,0
2013-08-02,7.8547,7.8547,7.8547,7.8547,576,0
2013-08-05,7.9523,8.1962,7.9523,8.0499,11851,0
2013-08-06,7.9523,8.0694,7.8256,7.8547,8938,0
2013-08-07,7.8839,8.0499,7.806,7.8547,5999,0
2013-08-08,7.8547,7.9523,7.8547,7.8547,1174,0
2013-08-09,7.8547,7.9523,7.6108,7.8547,9729,0
2013-08-12,7.9914,8.146,7.8839,8.0499,17607,0
2013-08-13,7.9914,8.1085,7.8839,7.8939,4900,0
2013-08-14,7.894,8.4208,7.894,8.4011,14086,0
2013-08-15,8.4208,8.488,7.8839,8.1475,44682,0
2013-08-16,8.2353,8.3915,8.0108,8.2353,6966,0
2013-08-19,8.3524,8.4109,7.8256,7.9036,10775,0
2013-08-20,8.001,8.2928,7.9036,8.001,4985,0
2013-08-21,8.0986,8.1085,7.9133,7.9328,5019,0
2013-08-22,8.0206,8.1962,8.0206,8.1379,3158,0
2013-08-23,8.1671,8.2928,8.1379,8.1475,3845,0
2013-08-26,8.1866,8.8403,8.1475,8.4988,23912,0
2013-08-27,8.4988,8.4988,8.1475,8.3134,8071,0
2013-08-28,8.2938,8.2938,8.2451,8.2451,23893,0
2013-08-29,8.2646,8.3915,7.923,8.1671,30707,0
2013-08-30,8.1085,8.2841,8.0206,8.0499,7021,0
2013-09-03,8.1671,8.3817,8.0499,8.0986,7937,0
2013-09-04,8.1572,8.3328,8.0499,8.1866,15703,0
2013-09-05,8.1572,8.2744,8.1572,8.1767,4873,0
2013-09-06,8.1867,8.3915,8.1867,8.2061,666,0
2013-09-09,8.2938,8.2938,8.1767,8.2353,6043,0
2013-09-10,8.1962,8.7331,8.1962,8.5866,19173,0
2013-09-11,8.5866,8.7817,8.3134,8.4402,10352,0
2013-09-12,8.0499,8.7331,8.0499,8.362,3449,0
2013-09-13,8.2841,8.3524,8.0499,8.1379,4711,0
2013-09-16,8.1671,8.7043,8.002,8.4402,4257,0
2013-09-17,8.3524,8.4208,8.0986,8.3328,3478,0
2013-09-18,8.3134,8.6354,8.3134,8.567,22037,0
2013-09-19,8.5963,8.6255,8.567,8.567,1705,0
2013-09-20,8.5379,8.5475,8.4694,8.5379,13366,0
2013-09-23,8.5379,8.6255,8.4499,8.5379,5465,0
2013-09-24,8.567,8.6354,8.4598,8.5379,7175,0
2013-09-25,8.5379,8.5379,8.5085,8.5085,1332,0
2013-09-26,8.6255,8.6255,8.5379,8.5379,1126,0
2013-09-27,8.6354,8.6354,8.5182,8.6354,66922,0
2013-09-30,8.5475,8.6158,8.3915,8.5866,6456,0
2013-10-01,8.6255,8.8793,8.6255,8.8012,5432,0
2013-10-02,8.811,8.8597,8.3427,8.8306,8711,0
2013-10-03,8.7035,9.0256,8.5475,8.6451,17936,0
2013-10-04,8.7035,8.8597,8.5379,8.5769,21009,0
2013-10-07,8.5963,8.977,8.5963,8.9283,45810,0
2013-10-08,8.889,8.977,8.8306,8.9283,6252,0
2013-10-09,8.8793,8.977,8.8793,8.889,3895,0
2013-10-10,8.977,8.9864,8.8793,8.8988,7787,0
2013-10-11,8.9283,8.977,8.8988,8.8988,1538,0
2013-10-14,8.9673,9.0256,8.9573,8.9573,4715,0
2013-10-15,8.9964,9.1817,8.977,9.1038,16602,0
2013-10-16,9.0745,9.2111,8.9964,9.0647,2563,0
2013-10-17,8.977,9.0158,8.6354,8.9183,8424,0
2013-10-18,8.9183,8.9964,8.7915,8.8012,5637,0
2013-10-21,9.2111,9.2207,8.889,9.2207,20497,0
2013-10-22,9.1916,9.1916,8.6451,9.172,4304,0
2013-10-23,9.0256,9.172,9.0256,9.1623,6969,0
2013-10-24,8.8597,9.2111,8.7817,9.2111,11785,0
2013-10-25,9.084,9.0938,8.9086,8.9183,4203,0
2013-10-28,8.6548,9.0745,8.6354,8.977,16089,0
2013-10-29,8.7817,8.7817,8.2938,8.567,44375,0
2013-10-30,8.5379,8.811,8.489,8.811,9326,0
2013-10-31,8.7915,8.9283,8.3046,8.9283,21500,0
2013-11-01,8.8793,9.0256,8.7721,8.85,6559,0
2013-11-04,8.489,8.7817,8.3134,8.7817,4920,0
2013-11-05,8.567,8.811,8.567,8.7817,5842,0
2013-11-06,8.8697,9.0063,8.811,8.8793,13323,0
2013-11-07,8.5866,8.8306,8.5475,8.7331,7585,0
2013-11-08,8.6939,8.9183,8.6009,8.7035,6674,0
2013-11-11,8.7623,8.8793,8.5769,8.7915,4511,0
2013-11-12,8.8793,8.8793,8.6939,8.7915,3690,0
2013-11-13,8.8403,8.9573,8.7331,8.9573,4098,0
2013-11-14,8.7817,8.9283,8.7817,8.9183,2665,0
2013-11-15,8.7817,8.8988,8.7523,8.8988,1741,0
2013-11-18,8.9283,9.1137,8.5963,9.1137,21725,0
2013-11-19,8.7426,9.0938,8.6939,8.7523,14450,0
2013-11-20,8.7721,8.9283,8.7721,8.9283,15887,0
2013-11-21,8.7721,9.1137,8.7721,9.1137,41776,0
2013-11-22,9.0063,9.1137,8.889,9.1137,16191,0
2013-11-25,9.0256,9.1231,8.7035,9.0647,192098,0
2013-11-26,8.977,9.084,8.7817,9.0647,96952,0
2013-11-27,9.0158,9.0256,8.8403,9.0158,10557,0
2013-11-29,9.0158,9.0158,8.7331,8.8793,16094,0
2013-12-02,8.8697,9.0158,8.6255,9.0158,27364,0
2013-12-03,8.8988,8.9283,8.7623,8.8697,27159,0
2013-12-04,8.8012,8.8306,8.6354,8.6451,18754,0
2013-12-05,8.7134,8.7721,8.6255,8.6939,10760,0
2013-12-06,8.6939,8.7331,8.6354,8.6939,114168,0
2013-12-09,8.5963,8.6939,8.5963,8.6939,36075,0
2013-12-10,8.6451,8.7232,8.6354,8.6843,51646,0
2013-12-11,8.6843,8.7331,8.6843,8.6843,13828,0
2013-12-12,8.6451,8.7331,8.6451,8.6939,4816,0
2013-12-13,8.7817,8.811,8.6646,8.6843,7377,0
2013-12-16,8.6548,8.7721,8.6548,8.6843,6662,0
2013-12-17,8.6843,8.6939,8.6646,8.6843,3690,0
2013-12-18,8.6843,8.7331,8.6843,8.6939,3895,0
2013-12-19,8.6451,8.7817,8.6451,8.6744,9945,0
2013-12-20,8.7817,8.9183,8.5866,8.8793,38193,0
2013-12-23,8.8306,8.9086,8.7426,8.9086,7397,0
2013-12-24,8.85,8.9086,8.7242,8.9086,1207,0
2013-12-26,8.8306,8.85,8.7817,8.811,7687,0
2013-12-27,8.7817,8.9183,8.7817,8.9183,3996,0
2013-12-30,8.8597,9.0647,8.8403,8.9964,7481,0
2013-12-31,8.9086,8.9964,8.7817,8.9964,5738,0
2014-01-02,8.9378,9.1108,8.7817,8.889,5619,0
2014-01-03,9.0452,9.0647,8.9864,8.9864,2933,0
2014-01-06,9.0256,9.172,9.0256,9.084,21830,0
2014-01-07,9.1038,9.2307,8.9283,9.172,23366,0
2014-01-08,8.8597,9.0938,8.8306,9.0745,19898,0
2014-01-09,9.0745,9.1231,9.0355,9.1231,12074,0
2014-01-10,9.1231,9.25,9.1231,9.2403,924,0
2014-01-13,9.0355,9.0745,8.977,8.977,6801,0
2014-01-14,8.8793,8.9378,8.8403,8.889,13222,0
2014-01-15,8.9183,9.0256,8.8793,9.0256,15064,0
2014-01-16,8.9673,9.084,8.9183,9.0745,7175,0
2014-01-17,9.0745,9.0745,8.8793,8.8988,10249,0
2014-01-21,8.889,9.2698,8.8793,8.9183,11172,0
2014-01-22,8.9183,9.0745,8.9086,8.9673,616,0
2014-01-23,8.8988,9.0256,8.8793,9.0256,13835,0
2014-01-24,8.9964,9.0256,8.9283,9.0256,6559,0
2014-01-27,8.9475,9.2698,8.9475,9.2598,60056,0
2014-01-28,9.0063,9.523,9.0063,9.523,62311,0
2014-01-29,9.358,9.358,9.0355,9.3086,44973,0
2014-01-30,9.3182,9.4845,9.3086,9.4845,30028,0
2014-01-31,9.368,9.368,8.9673,9.2403,19984,0
2014-02-03,9.2889,9.358,9.172,9.2207,12129,0
2014-02-04,9.1231,9.2698,8.9864,9.0647,21427,0
2014-02-05,9.1623,9.1623,8.85,8.85,3160,0
2014-02-06,8.8012,9.0256,8.8012,8.8697,15287,0
2014-02-07,8.889,9.0745,8.889,8.9964,4945,0
2014-02-10,8.9573,9.1231,8.9573,8.9864,4426,0
2014-02-11,9.0938,9.172,8.977,9.084,36155,0
2014-02-12,9.1038,9.368,9.1038,9.3182,20025,0
2014-02-13,9.3182,9.4356,9.3182,9.4061,53969,0
2014-02-14,9.4157,9.747,9.2598,9.3086,69064,0
2014-02-18,9.3769,9.4157,9.3182,9.4157,11623,0
2014-02-19,9.3962,9.601,9.2316,9.572,22862,0
2014-02-20,9.553,9.553,9.368,9.553,4799,0
2014-02-21,9.3769,9.562,9.3384,9.562,11955,0
2014-02-24,9.62,9.62,9.2698,9.4449,35352,0
2014-02-25,9.2272,9.328,9.2272,9.2889,2336,0
2014-02-26,9.358,9.368,9.0745,9.0745,9784,0
2014-02-27,9.1231,9.2688,9.1231,9.2598,1105,0
2014-02-28,9.2792,9.3182,9.1048,9.2403,4915,0
2014-03-03,9.0745,9.2111,8.8403,9.0647,16843,0
2014-03-04,9.0256,9.2403,8.9864,9.2307,11218,0
2014-03-05,9.1329,9.2598,9.1038,9.2598,4266,0
2014-03-06,9.2698,9.3384,9.1038,9.3384,5366,0
2014-03-07,9.2207,9.368,9.2207,9.368,2750,0
2014-03-10,9.3086,9.4157,9.2207,9.3863,62881,0
2014-03-11,9.2988,9.358,9.2355,9.358,8561,0
2014-03-12,9.2698,9.3384,9.1761,9.328,38281,0
2014-03-13,9.3086,9.3863,9.2598,9.2598,1766,0
2014-03-14,9.2988,9.368,9.2307,9.2307,8883,0
2014-03-17,9.328,9.3384,9.2013,9.2013,10090,0
2014-03-18,9.2792,9.4061,9.1817,9.3182,13189,0
2014-03-19,9.3182,9.368,9.2698,9.2792,7663,0
2014-03-20,9.3182,9.368,9.2403,9.2403,6170,0
2014-03-21,9.3182,9.4256,9.2648,9.3384,5125,0
2014-03-24,9.2698,9.4256,9.2698,9.2698,23783,0
2014-03-25,9.358,9.513,9.328,9.513,23007,0
2014-03-26,9.4157,9.562,9.4061,9.4745,9839,0
2014-03-27,9.513,9.513,9.2013,9.2307,2033,0
2014-03-28,9.3182,9.4256,9.2698,9.3086,10966,0
2014-03-31,9.2792,9.4061,9.2792,9.2792,2374,0
2014-04-01,9.358,9.553,9.1042,9.3482,17669,0
2014-04-02,9.533,9.562,9.2698,9.328,8498,0
2014-04-03,9.368,9.4256,9.328,9.4256,16202,0
2014-04-04,9.3962,9.4157,9.328,9.328,27818,0
2014-04-07,9.2988,9.368,9.2889,9.358,8559,0
2014-04-08,9.3482,9.513,9.2979,9.4356,15371,0
2014-04-09,9.3182,9.553,9.2889,9.4649,7034,0
2014-04-10,9.4157,9.4649,9.3182,9.3962,73930,0
2014-04-11,9.2698,9.368,9.2698,9.3384,768,0
2014-04-14,9.328,9.4549,9.2111,9.2111,4135,0
2014-04-15,9.2792,9.4256,9.2792,9.3384,3537,0
2014-04-17,9.3114,9.3114,9.3114,9.3114,130,0
2014-04-21,9.3769,9.4449,9.2698,9.3962,7519,0
2014-04-22,9.3106,9.372,9.3106,9.358,2053,0
2014-04-23,9.3962,9.3962,9.358,9.358,5093,0
2014-04-24,9.3182,9.4157,9.3182,9.4157,11688,0
2014-04-25,9.368,9.3863,9.2698,9.328,30570,0
2014-04-28,9.172,9.3482,9.172,9.3182,12718,0
2014-04-29,9.3182,9.4157,9.2598,9.2598,121203,0
2014-04-30,9.1525,9.2698,9.1427,9.2598,4492,0
2014-05-01,9.172,9.2598,9.172,9.2207,4285,0
2014-05-02,9.2307,9.2307,9.2307,9.2307,1741,0
2014-05-05,9.1231,9.2698,9.1231,9.2403,16047,0
2014-05-06,9.0938,9.2598,9.0452,9.1038,5013,0
2014-05-07,9.2403,9.2403,9.084,9.084,9019,0
2014-05-08,9.0452,9.25,9.0452,9.0452,1452,0
2014-05-09,9.0549,9.25,9.0549,9.0745,2681,0
2014-05-12,9.0452,9.1231,9.0452,9.084,3594,0
2014-05-13,9.2207,9.2988,9.0745,9.1525,27103,0
2014-05-14,8.8793,9.0745,8.7331,9.0256,23285,0
2014-05-19,8.8012,8.8597,8.7817,8.8597,7901,0
2014-05-20,8.7915,8.7915,8.362,8.5769,22143,0
2014-05-21,8.6744,8.8793,8.489,8.85,115384,0
2014-05-22,8.8793,8.977,8.8597,8.9673,6848,0
2014-05-23,8.8207,8.977,8.8207,8.9183,5178,0
2014-05-27,8.9086,9.4649,8.8697,9.2889,37853,0
2014-05-28,9.328,10.235,9.2792,9.562,28129,0
2014-05-29,9.68,9.69,9.1525,9.358,28072,0
2014-05-30,9.3863,9.572,8.977,8.9864,68778,0
2014-06-02,9.0452,9.2698,8.977,9.2207,11626,0
2014-06-03,9.0355,9.2403,8.8793,9.2403,28168,0
2014-06-04,8.977,9.2648,8.9378,9.0256,3388,0
2014-06-05,9.1916,9.1916,9.0158,9.0878,1150,0
2014-06-06,9.084,9.084,8.811,8.9673,26401,0
2014-06-09,8.811,9.0938,8.811,9.0063,19270,0
2014-06-10,9.0063,9.0549,8.7915,9.0452,12298,0
2014-06-11,8.9475,9.0256,8.8306,9.0256,7094,0
2014-06-12,8.8306,8.9864,8.7915,8.9183,15656,0
2014-06-13,8.8697,9.1525,8.7817,8.8012,12267,0
2014-06-16,8.8012,9.0158,8.7817,8.7817,12914,0
2014-06-17,8.7817,9.0158,8.7331,8.7915,22846,0
2014-06-18,8.7331,8.85,8.7331,8.8403,7338,0
2014-06-19,8.7331,8.9283,8.7331,8.9086,3831,0
2014-06-20,8.7523,9.1623,8.7331,9.1623,39258,0
2014-06-23,9.0158,9.0158,8.7331,8.8012,5544,0
2014-06-24,8.7915,8.889,8.7331,8.7817,6622,0
2014-06-25,8.7817,8.8477,8.7817,8.7915,2667,0
2014-06-26,8.7915,8.811,8.7817,8.7817,1517,0
2014-06-27,8.7817,8.889,8.7817,8.8793,4642,0
2014-06-30,8.7331,8.8597,8.6441,8.7915,5946,0
2014-07-01,8.7817,8.8403,8.7817,8.7817,1234,0
2014-07-02,8.7817,8.8793,8.7817,8.7915,922,0
2014-07-03,8.7817,8.8697,8.7817,8.7915,1993,0
2014-07-07,8.7523,8.7623,8.573,8.6939,3657,0
2014-07-08,8.7331,8.7721,8.7331,8.7331,3027,0
2014-07-09,8.7817,8.9914,8.6843,8.8207,7104,0
2014-07-10,8.7331,8.7331,8.7331,8.7331,335,0
2014-07-11,8.7523,8.811,8.6939,8.7134,3789,0
2014-07-14,8.8012,8.8012,8.7623,8.8012,621,0
2014-07-15,8.7331,8.7426,8.6939,8.7426,1105,0
2014-07-16,8.7721,8.7915,8.7426,8.7915,2841,0
2014-07-17,8.7331,8.7331,8.5379,8.7134,14071,0
2014-07-18,8.6843,8.8012,8.6843,8.7915,23764,0
2014-07-21,8.6939,8.8012,8.6843,8.7623,3588,0
2014-07-22,8.6843,8.7817,8.6843,8.7331,20145,0
2014-07-23,8.7331,8.811,8.6843,8.7035,41117,0
2014-07-24,8.7232,8.7782,8.5379,8.7331,8200,0
2014-07-25,8.7331,8.9475,8.7331,8.7915,1203,0
2014-07-28,8.7035,8.85,8.6548,8.7232,1054,0
2014-07-29,8.6753,8.9673,8.6753,8.7623,3946,0
2014-07-30,8.7464,8.8547,8.6843,8.6843,12553,0
2014-07-31,8.6548,8.7721,8.5866,8.7721,3472,0
2014-08-01,8.6451,8.7426,8.5475,8.7331,3964,0
2014-08-04,8.567,8.7232,8.5379,8.6451,2734,0
2014-08-05,8.6843,8.6843,8.5379,8.5573,4633,0
2014-08-06,8.5866,8.7232,8.5379,8.6451,6901,0
2014-08-07,8.5573,8.5866,8.4011,8.5281,19237,0
2014-08-08,8.6645,8.7817,8.5281,8.7816,15051,0
2014-08-11,8.5602,8.7623,8.5602,8.6354,2059,0
2014-08-12,8.567,8.7331,8.567,8.7035,2322,0
2014-08-13,8.6548,8.6646,8.5867,8.6255,5141,0
2014-08-14,8.6061,8.7134,8.6061,8.6843,514,0
2014-08-15,8.5573,8.7624,8.5573,8.5573,13227,0
2014-08-18,8.6636,8.6636,8.6061,8.6061,264,0
2014-08-19,8.5866,8.6451,8.5866,8.6158,1843,0
2014-08-20,8.567,8.5866,8.5379,8.5379,14613,0
2014-08-21,8.5379,8.6843,8.4988,8.6843,42339,0
2014-08-22,8.6939,8.7232,8.5866,8.6843,5740,0
2014-08-25,8.7134,8.7523,8.5963,8.6939,8869,0
2014-08-26,8.7281,8.7281,8.5866,8.6451,4135,0
2014-08-27,8.6158,8.7034,8.6158,8.6158,1109,0
2014-08-28,8.6158,8.7817,8.6158,8.7817,18323,0
2014-08-29,8.6548,8.7721,8.6548,8.7721,913,0
2014-09-02,8.6061,8.7817,8.5866,8.7817,2774,0
2014-09-03,8.7232,8.7331,8.6939,8.7331,1443,0
2014-09-04,8.6843,8.7817,8.6843,8.7426,5719,0
2014-09-05,8.6843,8.6939,8.6843,8.6939,2973,0
2014-09-08,8.7817,8.7817,8.6843,8.7426,13598,0
2014-09-09,8.7817,8.7817,8.6744,8.7817,1629,0
2014-09-10,8.7817,8.7817,8.6646,8.7817,2947,0
2014-09-11,8.7623,8.7623,8.5866,8.7523,5240,0
2014-09-12,8.7623,8.9283,8.7523,8.8697,21953,0
2014-09-15,8.6939,8.977,8.6939,8.8988,2589,0
2014-09-16,8.9283,8.9283,8.7523,8.7523,1906,0
2014-09-17,8.7721,8.9378,8.7331,8.7817,15271,0
2014-09-18,8.9964,9.0256,8.7426,8.7721,2644,0
2014-09-19,9.0063,9.0063,8.7035,8.7134,9235,0
2014-09-22,8.9573,8.9673,8.7331,8.7426,5693,0
2014-09-23,8.8697,8.9086,8.7817,8.85,4898,0
2014-09-24,8.7721,8.7817,8.7426,8.7426,1705,0
2014-09-25,8.7331,8.7721,8.7331,8.7721,228,0
2014-09-26,8.7721,8.7817,8.7721,8.7817,911,0
2014-09-29,8.7331,8.8207,8.7331,8.8207,7722,0
2014-09-30,8.808,8.808,8.7468,8.7817,22764,0
2014-10-01,8.7817,8.8207,8.7331,8.8207,31671,0
2014-10-02,8.8793,8.8793,8.7817,8.7975,2139,0
2014-10-03,8.9283,9.0158,8.7817,8.7915,3401,0
2014-10-06,8.8306,8.9086,8.811,8.9086,1691,0
2014-10-07,8.7623,8.8012,8.7623,8.8012,1269,0
2014-10-08,8.7029,8.7817,8.6558,8.7817,2531,0
2014-10-09,8.7817,8.8793,8.7817,8.8697,4274,0
2014-10-13,8.9183,8.9183,8.8012,8.8547,668,0
2014-10-14,8.8306,8.8306,8.7817,8.7915,3415,0
2014-10-15,8.811,9.0063,8.7915,8.9183,2973,0
2014-10-16,8.8988,9.0063,8.8012,9.0063,1080,0
2014-10-17,9.0158,9.0158,8.7426,8.8306,3129,0
2014-10-20,8.8306,8.9183,8.7817,8.9183,4241,0
2014-10-21,8.8793,8.9183,8.7817,8.8793,2412,0
2014-10-22,8.8403,8.9475,8.8012,8.8012,9384,0
2014-10-23,8.8403,8.8597,8.7622,8.7915,1741,0
2014-10-24,8.9283,8.9283,8.7035,8.7721,19319,0
2014-10-28,8.7817,8.85,8.7817,8.7817,7507,0
2014-10-29,8.7915,8.8745,8.7817,8.7915,3133,0
2014-10-30,8.9183,9.0158,8.811,8.811,3015,0
2014-10-31,8.8207,8.9573,8.8207,8.9573,2718,0
2014-11-03,8.8207,8.9672,8.811,8.9672,7017,0
2014-11-04,8.9038,8.9086,8.811,8.9036,1759,0
2014-11-05,8.9086,8.9086,8.7721,8.7817,266150,0
2014-11-06,8.7915,8.9085,8.7817,8.7915,12232,0
2014-11-07,8.7817,8.8959,8.6843,8.8959,11059,0
2014-11-10,8.8793,9.0745,8.7817,8.8012,31986,0
2014-11-11,8.7817,8.8306,8.7817,8.8306,922,0
2014-11-12,8.9183,9.2403,8.9183,9.0063,4664,0
2014-11-13,9.0063,9.2207,8.977,9.123,3889,0
2014-11-14,9.1231,9.2111,9.1137,9.2111,9829,0
2014-11-17,9.0938,9.2207,9.0938,9.1329,8376,0
2014-11-18,9.172,9.172,9.1231,9.1329,2751,0
2014-11-19,9.1231,9.2111,9.1231,9.1231,4249,0
2014-11-20,9.1231,9.172,9.1231,9.1623,2647,0
2014-11-21,9.1623,9.2111,9.1231,9.1916,4230,0
2014-11-24,9.1231,9.1817,9.1231,9.172,2714,0
2014-11-25,9.2111,9.2111,9.1231,9.1231,1719,0
2014-11-26,9.1231,9.2013,9.1231,9.1329,1692,0
2014-11-28,9.1231,9.2207,9.1231,9.2207,1699,0
2014-12-01,9.1231,9.131,9.1231,9.1231,79633,0
2014-12-02,9.1231,9.2207,9.1231,9.2207,2470,0
2014-12-04,9.1231,9.2207,9.1231,9.2207,3315,0
2014-12-05,9.2207,9.2698,9.1231,9.2693,5030,0
2014-12-08,9.2697,9.2698,9.133,9.2111,2771,0
2014-12-09,9.2598,9.2598,9.1446,9.2207,1619,0
2014-12-10,9.0549,9.2792,9.0549,9.2307,13818,0
2014-12-11,9.2698,9.2698,9.2207,9.2598,3864,0
2014-12-12,9.2207,9.2698,9.2013,9.2698,1119,0
2014-12-15,9.328,9.368,8.977,8.977,8020,0
2014-12-17,9.0063,9.0256,8.9964,9.0256,10930,0
2014-12-18,9.2698,9.2698,9.25,9.25,518,0
2014-12-19,9.084,9.172,9.0452,9.0549,4022,0
2014-12-22,8.7075,9.3803,8.7075,9.2698,8748,0
2014-12-23,9.2688,9.2688,9.172,9.172,3310,0
2014-12-24,9.2207,9.2207,9.1427,9.2207,718,0
2014-12-26,9.1329,9.1525,9.1329,9.1525,512,0
2014-12-29,9.543,9.543,8.85,9.2403,9672,0
2014-12-30,9.1231,9.2013,8.7915,9.2013,10780,0
2014-12-31,9.1148,9.1148,9.1148,9.1148,974,0
2015-01-02,9.0745,9.1525,9.0745,9.0914,11211,0
2015-01-05,9.1256,9.1427,9.0795,9.1038,1041,0
2015-01-06,9.0745,9.0745,8.8306,8.8306,12156,0
2015-01-07,8.811,8.9573,8.811,8.9378,1353,0
2015-01-08,9.0549,9.0549,8.9283,8.9283,14267,0
2015-01-09,8.889,8.9573,8.8793,8.9475,2561,0
2015-01-12,8.9673,8.9964,8.889,8.8988,1980,0
2015-01-14,8.9573,8.9573,8.9283,8.9465,743,0
2015-01-15,8.9475,8.9964,8.8793,8.9964,6003,0
2015-01-16,8.8597,9.0158,8.8597,9.0157,1003,0
2015-01-20,9.1037,9.2698,8.8988,9.2207,20234,0
2015-01-22,8.9378,8.9378,8.9378,8.9378,100,0
2015-01-23,9.2698,9.2698,9.2403,9.25,594,0
2015-01-26,9.0158,9.2698,9.0158,9.0938,4537,0
2015-01-27,9.0355,9.2111,9.0355,9.2111,17630,0
2015-01-28,9.0452,9.2111,9.0452,9.2111,4483,0
2015-01-29,9.1329,9.1329,9.0158,9.1038,14318,0
2015-01-30,9.0256,9.1231,9.0256,9.0256,10992,0
2015-02-02,9.084,9.3086,9.084,9.1817,12282,0
2015-02-03,9.2698,9.2698,9.1817,9.1817,2936,0
2015-02-04,9.1329,9.1704,9.1231,9.1427,4867,0
2015-02-05,9.1427,9.2598,9.1231,9.1427,24242,0
2015-02-06,9.2013,9.2698,9.172,9.172,116937,0
2015-02-09,9.1427,9.2889,9.1231,9.1427,3387,0
2015-02-10,9.2792,9.2792,9.25,9.25,608,0
2015-02-11,9.1329,9.2988,9.1231,9.1427,4597,0
2015-02-12,9.1623,9.2609,9.1427,9.1623,5289,0
2015-02-13,9.1329,9.1329,9.1329,9.1329,143,0
2015-02-18,9.1329,9.2111,9.1231,9.1329,2571,0
2015-02-20,9.1525,9.1525,9.1231,9.1231,3111,0
2015-02-23,9.084,9.1137,9.0256,9.0452,7125,0
2015-02-25,9.0452,9.1623,9.0256,9.0743,1729,0
2015-02-26,9.0256,9.0256,9.0256,9.0256,213,0
2015-02-27,9.0549,9.084,9.0158,9.0158,7603,0
2015-03-02,9.0745,9.0938,9.0355,9.0355,3177,0
2015-03-03,9.0938,9.0938,8.977,8.977,3895,0
2015-03-04,9.0256,9.0256,8.977,8.977,1435,0
2015-03-05,9.0745,9.0745,8.977,8.977,5945,0
2015-03-06,8.977,8.977,8.8793,8.8793,4920,0
2015-03-09,8.9283,8.9283,8.3036,8.6451,19473,0
2015-03-10,8.6744,8.7426,8.5963,8.7331,15477,0
2015-03-11,8.7331,8.8793,8.7331,8.7426,17423,0
2015-03-12,8.8793,8.9864,8.85,8.9283,22034,0
2015-03-13,8.8793,9.0452,8.8793,9.0063,22444,0
2015-03-16,8.8988,9.0647,8.7134,8.8697,24084,0
2015-03-17,8.8012,8.9573,8.7817,8.7915,18346,0
2015-03-18,8.7331,8.8793,8.7331,8.7523,15169,0
2015-03-19,8.7035,9.0256,8.6843,8.9964,116014,0
2015-03-20,8.9378,9.1231,8.6939,9.1231,215937,0
2015-03-23,9.1329,9.1329,8.85,8.9573,8506,0
2015-03-24,8.9183,9.1623,8.8306,9.0256,5945,0
2015-03-25,8.8697,8.9673,8.8012,8.85,10557,0
2015-03-26,8.8012,9.1623,8.8012,8.9378,5738,0
2015-03-27,8.889,8.9673,8.8306,8.8597,2563,0
2015-03-30,8.8697,9.1231,8.8597,8.9183,11684,0
2015-03-31,9.0549,9.0745,8.811,8.9573,10788,0
2015-04-01,9.0256,9.0549,8.977,8.977,1332,0
2015-04-02,8.977,8.977,8.85,8.977,3484,0
2015-04-06,8.9378,8.977,8.8988,8.9378,7892,0
2015-04-07,8.9573,8.9573,8.9573,8.9573,100,0
2015-04-08,8.977,8.977,8.9673,8.9673,1231,0
2015-04-09,8.889,8.889,8.889,8.889,207,0
2015-04-10,8.8793,8.9378,8.8793,8.9378,1639,0
2015-04-13,9.0745,9.0745,8.977,8.9864,1332,0
2015-04-14,8.9086,8.9086,8.8597,8.9086,12094,0
2015-04-15,8.8697,8.9475,8.8697,8.8793,11017,0
2015-04-16,8.889,8.8902,8.8793,8.889,1735,0
2015-04-17,8.889,8.9183,8.7915,8.8012,5022,0
2015-04-20,8.9864,8.9864,8.85,8.85,1836,0
2015-04-21,8.9086,9.0549,8.9086,8.9086,7740,0
2015-04-22,9.0256,9.0256,8.9475,8.9475,17373,0
2015-04-23,8.977,8.977,8.8988,8.9183,13940,0
2015-04-24,8.8794,9.0256,8.8794,9.0256,6003,0
2015-04-27,9.0745,9.1231,8.9378,8.9673,20087,0
2015-04-28,8.9673,9.0137,8.889,8.9378,5484,0
2015-04-29,8.889,9.0256,8.8793,8.9283,89469,0
2015-04-30,9.1137,9.1231,8.9864,8.9864,8096,0
2015-05-01,8.977,9.0355,8.9283,8.9673,23982,0
2015-05-04,9.0256,9.4256,9.0158,9.1231,13732,0
2015-05-05,9.1231,9.1231,8.9864,8.9864,10044,0
2015-05-06,8.9864,9.1817,8.9673,8.977,5362,0
2015-05-07,9.0647,9.0647,8.9864,8.9864,2328,0
2015-05-08,9.0647,9.0647,8.977,9.0647,2358,0
2015-05-11,9.0647,9.0647,8.9573,8.9864,5123,0
2015-05-12,9.0647,9.2111,9.0063,9.0355,14885,0
2015-05-13,9.2988,9.368,9.25,9.368,8506,0
2015-05-14,9.368,9.368,9.1623,9.2598,5945,0
2015-05-15,9.3962,9.7,9.1817,9.7,6555,0
2015-05-18,9.4449,9.513,9.2013,9.3482,17682,0
2015-05-19,9.3384,9.4649,9.3384,9.4649,3134,0
2015-05-20,9.4356,9.4356,9.358,9.358,1639,0
2015-05-21,9.368,9.368,9.3384,9.368,6456,0
2015-05-22,9.3769,9.3769,9.2988,9.368,9428,0
2015-05-26,9.503,9.503,9.2889,9.3384,12442,0
2015-05-27,9.533,9.533,9.0938,9.0938,11478,0
2015-05-28,9.4061,9.4061,9.0745,9.084,22998,0
2015-05-29,9.1038,9.1916,9.0745,9.0745,1332,0
2015-06-01,9.0256,9.1817,8.9284,9.0697,25559,0
2015-06-03,8.9964,9.0355,8.9964,9.0256,4407,0
2015-06-04,9.0256,9.1137,9.0256,9.0549,62311,0
2015-06-05,9.2207,9.2207,9.0647,9.0938,2766,0
2015-06-08,9.0938,9.0938,9.0647,9.0647,616,0
2015-06-09,9.0745,9.084,9.0647,9.0647,1357,0
2015-06-10,9.0256,9.2598,8.977,9.0355,47356,0
2015-06-11,9.0256,9.2698,9.0256,9.0256,63857,0
2015-06-12,9.0256,9.084,8.977,9.0355,66615,0
2015-06-15,9.0745,9.25,8.9864,9.0063,5842,0
2015-06-16,8.977,9.0549,8.977,9.0256,5123,0
2015-06-17,9.0452,9.0647,9.0063,9.0158,9428,0
2015-06-18,9.0256,9.1231,8.9475,9.1231,11582,0
2015-06-19,9.1137,9.533,9.0745,9.533,19473,0
2015-06-22,9.3962,9.553,9.084,9.503,3383,0
2015-06-23,9.2307,9.4449,9.2307,9.4449,932,0
2015-06-24,9.4845,9.562,9.3962,9.4649,8814,0
2015-06-25,9.4649,9.513,9.4356,9.4649,5022,0
2015-06-26,9.368,9.368,9.368,9.368,100,0
2015-06-29,9.2307,9.3384,9.2307,9.2988,7277,0
2015-06-30,9.3182,9.3182,9.2013,9.2013,718,0
2015-07-01,9.1329,9.2698,9.1329,9.1817,2458,0
2015-07-02,9.1525,9.25,9.1038,9.1038,3383,0
2015-07-06,9.172,9.25,9.0745,9.084,6045,0
2015-07-07,9.0745,9.2207,9.0745,9.2207,23673,0
2015-07-08,9.2013,9.2403,9.084,9.084,819,0
2015-07-10,9.084,9.084,9.0256,9.0355,1538,0
2015-07-13,9.0256,9.2307,9.0256,9.2307,6252,0
2015-07-14,9.172,9.2207,9.1231,9.1231,22353,0
2015-07-15,9.173,9.2698,9.173,9.2307,1211,0
2015-07-16,9.0938,9.0938,9.084,9.084,512,0
2015-07-17,9.0745,9.1137,9.0745,9.084,7481,0
2015-07-20,9.0745,9.1817,9.0745,9.0938,10147,0
2015-07-21,9.0745,9.25,9.0745,9.0938,8611,0
2015-07-22,9.2698,9.562,9.2013,9.4649,33000,0
2015-07-23,9.1329,9.4061,9.1231,9.4061,2458,0
2015-07-27,9.503,9.582,9.368,9.513,20497,0
2015-07-28,9.513,9.61,9.3962,9.3962,20087,0
2015-07-29,9.2698,9.3863,9.2698,9.2988,27977,0
2015-07-30,9.2698,9.3086,9.2307,9.2889,9839,0
2015-07-31,9.4449,9.4449,9.2698,9.2698,8302,0
2015-08-03,9.1231,9.592,9.0938,9.2207,4998,0
2015-08-04,9.2207,9.562,9.2207,9.2207,616,0
2015-08-05,9.4549,9.4549,9.4356,9.4356,512,0
2015-08-06,9.4549,9.4549,9.2308,9.3182,1280,0
2015-08-07,9.2598,9.2889,9.2598,9.2889,1639,0
2015-08-10,9.2698,9.562,9.2307,9.3482,19984,0
2015-08-11,9.2801,9.4336,9.2698,9.2792,14120,0
2015-08-12,9.2792,9.3384,9.2698,9.328,3279,0
2015-08-13,9.543,9.573,9.4649,9.553,1228,0
2015-08-14,9.2988,9.2988,9.2988,9.2988,615,0
2015-08-17,9.4157,9.563,9.3384,9.3384,6955,0
2015-08-18,9.3086,9.4745,9.2697,9.3962,18920,0
2015-08-19,9.2889,9.2889,9.2889,9.2889,409,0
2015-08-20,9.543,9.543,9.2889,9.3182,4090,0
2015-08-21,9.2697,9.4745,9.2697,9.4549,1124,0
2015-08-24,9.0446,9.1325,9.0446,9.0446,2646,0
2015-08-25,9.3086,9.3086,9.0057,9.0446,185417,0
2015-08-26,9.0446,9.2791,8.9274,9.0057,48273,0
2015-08-27,9.0543,9.3182,9.0446,9.3182,11966,0
2015-08-28,9.2889,9.573,9.2889,9.3863,5933,0
2015-08-31,9.4845,9.533,9.3863,9.4649,11864,0
2015-09-01,9.1521,9.503,9.0151,9.2498,17386,0
2015-09-02,9.3384,9.358,9.0933,9.1913,4806,0
2015-09-03,9.1521,9.3384,9.0933,9.3086,3988,0
2015-09-04,9.2889,9.4549,9.2498,9.3086,1024,0
2015-09-08,9.2697,9.4845,9.1227,9.1619,7466,0
2015-09-09,9.4745,9.4935,9.0836,9.3769,2146,0
2015-09-10,9.2108,9.3962,9.201,9.201,4064,0
2015-09-11,9.2205,9.3086,9.0151,9.3086,2558,0
2015-09-14,9.2597,9.3962,9.2597,9.368,1124,0
2015-09-15,9.4649,9.523,9.358,9.4356,1432,0
2015-09-16,9.3769,9.543,9.3769,9.4845,920,0
2015-09-17,9.0934,9.543,9.0934,9.543,2425,0
2015-09-18,9.0446,9.4256,9.0446,9.1423,16056,0
2015-09-21,9.1815,9.583,9.1423,9.201,45203,0
2015-09-22,9.1717,9.523,9.1033,9.1815,4295,0
2015-09-23,9.2205,9.2402,9.1423,9.1423,8890,0
2015-09-24,9.1619,9.4157,9.1423,9.1423,3213,0
2015-09-25,9.2402,9.3482,9.1521,9.1619,8489,0
2015-09-28,9.1619,9.573,9.1423,9.1913,13432,0
2015-09-29,9.2697,9.2697,9.0933,9.1913,7362,0
2015-09-30,9.1619,9.503,9.1619,9.503,14932,0
2015-10-01,9.593,9.593,9.328,9.328,1944,0
2015-10-02,9.2889,9.4845,9.1132,9.1423,13396,0
2015-10-05,9.2597,9.3769,9.201,9.201,1508,0
2015-10-06,9.2402,9.4157,9.2402,9.4157,1432,0
2015-10-07,9.4449,9.583,9.4256,9.4845,28328,0
2015-10-08,9.3769,9.631,9.3769,9.631,17284,0
2015-10-09,9.631,9.681,9.563,9.573,38659,0
2015-10-12,9.631,9.681,9.583,9.583,4181,0
2015-10-13,9.583,9.583,9.533,9.543,1124,0
2015-10-14,9.533,9.533,9.533,9.533,100,0
2015-10-15,9.4356,9.573,9.3863,9.573,6239,0
2015-10-16,9.573,9.573,9.2889,9.543,6955,0
2015-10-19,9.4256,9.621,9.3086,9.3769,7490,0
2015-10-20,9.4649,9.533,9.201,9.3384,4648,0
2015-10-21,9.2791,9.563,9.2791,9.2889,14011,0
2015-10-22,9.4745,9.4935,9.3863,9.4549,1024,0
2015-10-23,9.3384,9.583,9.328,9.573,520254,0
2015-10-26,9.631,9.984,9.631,9.836,16056,0
2015-10-27,9.924,10.11,9.641,9.778,10638,0
2015-10-28,9.711,9.778,9.711,9.778,6341,0
2015-10-29,9.681,9.875,9.621,9.817,22397,0
2015-10-30,9.836,9.836,9.691,9.691,3783,0
2015-11-02,9.691,9.836,9.691,9.778,4591,0
2015-11-03,9.826,9.856,9.778,9.856,5830,0
2015-11-04,9.924,9.924,9.758,9.773,3452,0
2015-11-05,9.778,9.894,9.768,9.778,3783,0
2015-11-06,9.787,9.914,9.787,9.826,8898,0
2015-11-09,9.778,9.914,9.778,9.904,4450,0
2015-11-10,9.924,10.004,9.846,9.846,9307,0
2015-11-12,9.846,9.984,9.738,9.817,8369,0
2015-11-13,9.787,10.073,9.787,9.904,1226,0
2015-11-16,9.875,10.004,9.807,9.807,1122,0
2015-11-17,9.807,9.807,9.768,9.797,12862,0
2015-11-18,9.768,9.817,9.758,9.758,8164,0
2015-11-19,9.797,9.826,9.778,9.826,2448,0
2015-11-20,9.797,10.129,9.797,9.924,4900,0
2015-11-23,9.894,9.994,9.797,9.894,25823,0
2015-11-24,9.898,10.121,9.875,9.894,38557,0
2015-11-25,9.994,10.004,9.904,9.954,12862,0
2015-11-27,10.102,10.129,9.974,10.111,1532,0
2015-11-30,10.188,10.521,10.139,10.395,6429,0
2015-12-01,10.511,10.521,10.297,10.435,2095,0
2015-12-02,10.482,10.482,10.357,10.435,16233,0
2015-12-03,10.531,10.531,10.287,10.287,5358,0
2015-12-04,10.511,10.581,10.297,10.521,6124,0
2015-12-07,10.405,10.465,10.287,10.435,30416,0
2015-12-08,10.287,10.465,10.287,10.357,7583,0
2015-12-09,10.367,10.591,10.287,10.297,17658,0
2015-12-10,10.758,10.758,10.386,10.621,6429,0
2015-12-11,10.491,10.738,10.297,10.482,82472,0
2015-12-14,10.561,10.709,10.218,10.327,68440,0
2015-12-15,10.287,10.377,10.053,10.149,9797,0
2015-12-16,10.267,10.287,10.073,10.238,36336,0
2015-12-17,10.297,10.297,10.139,10.188,13677,0
2015-12-18,10.287,10.386,10.198,10.347,80329,0
2015-12-21,10.386,10.659,10.297,10.377,15924,0
2015-12-22,10.405,10.601,10.357,10.521,4104,0
2015-12-23,10.425,10.778,10.425,10.778,10104,0
2015-12-24,10.748,10.778,10.425,10.425,6243,0
2015-12-28,10.377,10.679,10.307,10.317,10874,0
2015-12-29,10.188,10.455,10.188,10.395,12789,0
2015-12-30,10.377,10.601,10.377,10.581,4082,0
2015-12-31,10.631,10.778,10.425,10.659,3668,0
2016-01-04,10.465,10.631,10.327,10.581,12730,0
2016-01-05,10.652,10.953,10.651,10.953,17235,0
2016-01-06,10.836,11.023,10.836,11.003,6766,0
2016-01-07,10.874,11.003,10.778,10.963,3785,0
2016-01-08,11.023,11.023,10.923,10.933,2194,0
2016-01-11,11.013,11.013,10.377,10.728,16306,0
2016-01-12,10.768,10.768,10.631,10.728,1022,0
2016-01-13,10.728,10.884,10.641,10.778,16234,0
2016-01-14,10.822,10.822,10.153,10.591,19917,0
2016-01-15,10.425,10.482,10.297,10.465,8083,0
2016-01-19,10.601,10.748,10.491,10.679,6838,0
2016-01-20,10.641,10.641,10.297,10.571,14664,0
2016-01-21,10.357,10.718,10.287,10.445,8204,0
2016-01-22,10.679,10.679,10.297,10.395,2194,0
2016-01-25,10.482,10.788,10.435,10.491,3637,0
2016-01-26,10.611,10.758,10.532,10.611,8868,0
2016-01-27,10.798,10.798,10.669,10.758,4589,0
2016-01-28,10.826,11.023,10.768,10.953,15942,0
2016-01-29,10.943,11.207,10.821,11.188,13515,0
2016-02-01,11.246,11.266,11.111,11.266,13181,0
2016-02-02,11.252,11.256,11.159,11.159,4915,0
2016-02-03,11.159,11.256,11.131,11.169,10059,0
2016-02-04,11.198,11.198,11.131,11.169,4059,0
2016-02-05,11.131,11.227,11.131,11.151,2454,0
2016-02-08,11.131,11.169,11.061,11.131,11347,0
2016-02-09,11.08,11.207,11.023,11.023,5644,0
2016-02-10,10.807,11.247,10.708,11.061,5578,0
2016-02-11,10.864,11.141,10.787,10.943,1528,0
2016-02-12,11.12,11.188,10.952,11.071,3732,0
2016-02-16,11.051,11.101,11.033,11.081,2703,0
2016-02-17,11.198,11.198,10.904,11.042,3629,0
2016-02-18,11.101,11.228,10.62,10.737,18357,0
2016-02-19,10.737,10.797,10.658,10.658,3410,0
2016-02-22,10.914,11.198,10.708,11.188,12925,0
2016-02-23,11.121,11.121,10.816,11.061,3679,0
2016-02-24,10.993,11.188,10.757,10.864,14060,0
2016-02-25,11.163,11.198,10.884,11.131,13263,0
2016-02-26,11.188,11.188,11.101,11.101,14519,0
2016-02-29,11.159,11.198,11.051,11.071,16008,0
2016-03-01,11.169,11.179,11.061,11.169,5644,0
2016-03-02,11.188,11.198,11.051,11.179,7178,0
2016-03-03,11.081,11.169,11.051,11.141,5556,0
2016-03-04,11.101,11.188,10.816,10.845,10080,0
2016-03-07,10.933,11.151,10.835,11.151,38968,0
2016-03-08,11.159,11.198,10.835,11.101,30628,0
2016-03-09,11.131,11.198,11.101,11.188,34158,0
2016-03-10,11.228,11.896,11.184,11.876,45159,0
2016-03-11,11.818,12.033,11.493,11.886,64104,0
2016-03-14,12.024,12.368,11.386,11.846,64348,0
2016-03-15,11.719,11.886,11.612,11.818,28543,0
2016-03-16,11.818,12.014,11.709,11.789,19123,0
2016-03-17,11.837,11.837,11.198,11.307,105664,0
2016-03-18,11.406,11.826,11.169,11.759,375220,0
2016-03-21,11.837,11.846,11.759,11.818,49977,0
2016-03-22,11.846,11.846,11.602,11.729,46889,0
2016-03-23,11.572,11.789,11.572,11.729,40692,0
2016-03-24,11.709,11.789,11.691,11.779,34529,0
2016-03-28,11.789,11.936,11.714,11.789,89866,0
2016-03-29,11.789,11.818,11.749,11.779,40629,0
2016-03-30,11.739,11.886,11.739,11.837,48706,0
2016-03-31,11.759,11.866,11.739,11.769,62628,0
2016-04-01,11.818,11.936,11.719,11.926,32340,0
2016-04-04,11.827,12.239,11.827,12.133,44090,0
2016-04-05,12.133,12.259,12.008,12.22,41587,0
2016-04-06,12.21,12.279,12.093,12.23,107370,0
2016-04-07,12.22,12.279,12.123,12.133,18236,0
2016-04-08,12.22,12.22,12.053,12.113,50351,0
2016-04-11,12.113,12.182,12.053,12.153,14066,0
2016-04-12,12.063,12.133,12.017,12.093,17220,0
2016-04-13,12.103,12.123,11.876,12.033,21466,0
2016-04-14,12.033,12.083,11.98,12.024,16332,0
2016-04-15,12.073,12.103,11.946,12.014,16826,0
2016-04-18,11.818,12.004,11.709,11.827,19247,0
2016-04-19,11.719,11.837,11.621,11.789,14717,0
2016-04-20,11.789,11.789,11.661,11.789,9516,0
2016-04-21,11.789,11.876,11.713,11.789,13885,0
2016-04-22,11.709,11.709,11.363,11.454,15512,0
2016-04-25,11.416,11.739,11.351,11.701,24109,0
2016-04-26,11.719,11.759,11.531,11.701,14457,0
2016-04-27,11.749,11.779,11.474,11.719,18641,0
2016-04-28,11.719,11.719,11.406,11.444,10651,0
2016-04-29,11.474,11.542,11.444,11.532,7921,0
2016-05-02,11.542,11.671,11.474,11.631,40250,0
2016-05-03,11.612,11.612,11.502,11.612,16635,0
2016-05-04,11.582,11.651,11.464,11.612,10096,0
2016-05-05,11.671,11.691,11.474,11.641,17405,0
2016-05-06,11.612,11.729,11.612,11.691,15195,0
2016-05-09,11.641,11.749,11.612,11.701,60748,0
2016-05-10,11.681,11.701,11.631,11.641,104791,0
2016-05-11,11.641,11.691,11.621,11.621,8628,0
2016-05-12,11.671,11.671,11.602,11.621,17902,0
2016-05-13,11.621,11.621,11.248,11.474,5527,0
2016-05-16,11.444,11.719,11.444,11.572,18780,0
2016-05-17,11.572,11.572,11.444,11.493,17349,0
2016-05-18,11.444,11.572,11.444,11.474,69694,0
2016-05-19,11.502,11.507,11.415,11.474,12274,0
2016-05-20,11.512,11.512,11.346,11.405,18831,0
2016-05-23,11.395,11.449,11.207,11.296,16320,0
2016-05-24,11.256,11.375,11.178,11.217,13803,0
2016-05-25,11.187,11.375,11.14,11.217,17058,0
2016-05-26,10.833,11.266,10.076,11.06,17043,0
2016-05-27,10.951,11.09,10.882,11.041,6256,0
2016-05-31,10.991,11.178,10.811,10.941,6880,0
2016-06-01,10.862,11.031,10.815,10.843,8400,0
2016-06-02,10.912,10.912,10.587,10.676,25156,0
2016-06-03,10.686,10.882,10.222,10.795,33607,0
2016-06-06,10.775,11.031,10.182,10.882,41793,0
2016-06-07,10.833,11.227,10.587,10.951,17100,0
2016-06-08,10.912,11.031,10.872,11.001,14060,0
2016-06-09,10.955,11.001,10.931,11.001,12899,0
2016-06-10,11.011,11.011,10.892,10.981,8798,0
2016-06-13,10.981,11.306,10.882,10.991,57236,0
2016-06-14,10.902,10.971,10.872,10.951,20516,0
2016-06-15,11.001,11.001,10.853,10.931,11529,0
2016-06-16,10.902,11.07,10.882,11.031,107802,0
2016-06-17,11.031,11.031,10.862,10.921,24675,0
2016-06-20,11.07,11.197,11.041,11.12,55146,0
2016-06-21,11.011,11.021,10.745,10.795,47104,0
2016-06-22,10.862,11.13,10.795,11.031,74160,0
2016-06-23,11.001,11.592,11.001,11.187,121119,0
2016-06-24,11.041,11.336,10.627,10.735,754951,0
2016-06-27,10.853,11.12,10.853,10.991,49718,0
2016-06-28,11.001,11.356,10.981,11.246,82015,0
2016-06-29,11.502,11.671,11.336,11.454,23906,0
2016-06-30,11.562,11.612,11.552,11.572,22200,0
2016-07-01,11.346,11.986,11.286,11.681,32674,0
2016-07-05,11.572,11.769,11.197,11.671,34727,0
2016-07-06,11.612,11.696,11.474,11.572,31172,0
2016-07-07,11.435,11.592,11.435,11.512,11213,0
2016-07-08,11.532,11.578,11.502,11.512,25300,0
2016-07-11,11.454,11.651,11.454,11.512,69666,0
2016-07-12,11.691,11.691,11.454,11.493,51485,0
2016-07-13,11.532,11.621,11.356,11.425,16611,0
2016-07-14,11.031,11.522,11.031,11.366,48687,0
2016-07-15,11.405,11.52,11.197,11.256,30552,0
2016-07-18,11.178,11.256,10.902,11.15,19652,0
2016-07-19,11.15,11.227,11.095,11.207,12344,0
2016-07-20,11.197,11.256,11.115,11.217,16979,0
2016-07-21,11.158,11.256,11.041,11.246,21403,0
2016-07-22,11.08,11.582,11.08,11.375,23704,0
2016-07-25,11.474,11.749,11.474,11.691,46447,0
2016-07-26,11.532,11.769,11.532,11.701,17516,0
2016-07-27,11.602,11.749,11.444,11.701,19703,0
2016-07-28,11.641,11.709,11.522,11.612,16519,0
2016-07-29,11.493,11.691,11.286,11.582,34115,0
2016-08-01,11.484,11.562,11.395,11.512,7078,0
2016-08-02,11.542,11.661,11.356,11.532,9825,0
2016-08-03,11.542,11.621,11.405,11.592,12574,0
2016-08-04,11.572,11.602,11.336,11.493,5000,0
2016-08-05,11.532,11.621,11.425,11.602,17105,0
2016-08-08,11.454,11.597,11.385,11.572,13071,0
2016-08-09,11.497,11.582,11.454,11.522,13897,0
2016-08-10,11.522,11.532,11.306,11.425,13735,0
2016-08-11,11.286,11.622,11.286,11.444,22239,0
2016-08-12,11.435,11.552,11.395,11.454,15435,0
2016-08-15,11.375,11.464,11.326,11.405,18715,0
2016-08-16,11.405,11.602,11.296,11.532,16085,0
2016-08-17,11.582,11.682,11.366,11.484,15151,0
2016-08-18,11.542,11.682,11.502,11.632,12168,0
2016-08-19,11.672,11.672,11.512,11.552,20948,0
2016-08-22,11.672,11.672,11.454,11.632,13009,0
2016-08-23,11.701,11.74,11.502,11.592,14782,0
2016-08-24,11.532,11.72,11.493,11.623,22060,0
2016-08-25,11.532,11.662,11.532,11.622,6836,0
2016-08-26,11.682,11.73,11.532,11.612,7120,0
2016-08-29,11.493,11.642,11.464,11.532,7746,0
2016-08-30,11.592,11.72,11.425,11.602,9101,0
2016-08-31,11.662,11.73,11.326,11.484,34835,0
2016-09-01,11.522,11.605,11.296,11.435,8958,0
2016-09-02,11.444,11.692,11.356,11.532,13379,0
2016-09-06,11.532,11.691,11.454,11.602,13079,0
2016-09-07,11.484,11.74,11.437,11.672,20501,0
2016-09-08,11.632,11.73,11.532,11.73,11835,0
2016-09-09,11.662,11.662,11.356,11.484,15106,0
2016-09-12,11.522,11.522,11.276,11.395,29094,0
2016-09-13,11.454,11.572,11.306,11.474,17207,0
2016-09-14,11.454,11.74,11.444,11.552,5572,0
2016-09-15,11.375,11.592,11.316,11.435,22089,0
2016-09-16,11.522,11.542,11.375,11.502,188863,0
2016-09-19,11.632,11.74,11.622,11.71,37961,0
2016-09-20,11.74,11.76,11.582,11.692,20959,0
2016-09-21,11.76,11.839,11.75,11.8,18724,0
2016-09-22,11.82,11.848,11.75,11.8,12084,0
2016-09-23,11.81,11.829,11.652,11.662,5379,0
2016-09-26,11.582,11.692,11.493,11.602,13065,0
2016-09-27,11.642,11.682,11.493,11.622,6627,0
2016-09-28,11.592,11.652,11.444,11.642,126433,0
2016-09-29,11.532,11.582,11.474,11.484,7632,0
2016-09-30,11.542,11.74,11.542,11.592,5876,0
2016-10-03,11.512,11.602,11.484,11.522,26436,0
2016-10-04,11.612,11.622,11.449,11.502,8474,0
2016-10-05,11.512,11.75,11.512,11.71,10911,0
2016-10-06,11.632,11.701,11.622,11.652,10870,0
2016-10-07,11.652,11.677,11.632,11.642,13874,0
2016-10-10,11.652,11.701,11.652,11.682,9417,0
2016-10-11,11.672,11.692,11.662,11.682,5504,0
2016-10-12,11.639,11.672,11.639,11.652,7888,0
2016-10-13,11.632,11.82,11.415,11.444,10807,0
2016-10-14,11.502,11.582,11.454,11.512,6556,0
2016-10-17,11.515,11.632,11.515,11.622,3334,0
2016-10-18,11.652,11.652,11.632,11.642,39891,0
2016-10-19,11.706,11.75,11.502,11.692,15487,0
2016-10-20,11.79,12.155,11.75,12.076,12797,0
2016-10-21,11.385,12.462,11.385,12.462,44478,0
2016-10-24,12.549,12.809,12.484,12.777,16093,0
2016-10-25,12.797,12.888,12.718,12.728,20591,0
2016-10-26,12.639,12.728,12.574,12.659,12437,0
2016-10-27,12.718,12.835,12.708,12.728,14961,0
2016-10-28,12.748,12.826,12.559,12.629,5431,0
2016-10-31,12.587,12.698,12.587,12.609,12607,0
2016-11-01,12.649,12.649,12.165,12.194,11490,0
2016-11-02,12.243,12.362,11.345,12.214,40492,0
2016-11-03,12.293,12.472,12.096,12.362,11988,0
2016-11-04,12.362,12.649,12.343,12.5,28081,0
2016-11-07,12.659,12.955,12.559,12.925,44608,0
2016-11-08,12.812,13.221,12.812,13.153,12101,0
2016-11-09,13.153,13.568,11.428,13.38,23485,0
2016-11-10,13.43,14.609,13.083,14.57,22173,0
2016-11-11,14.57,14.758,14.144,14.272,68705,0
2016-11-14,14.431,14.431,13.658,14.074,26337,0
2016-11-15,13.48,13.905,13.341,13.707,24244,0
2016-11-16,13.717,13.826,13.697,13.777,16657,0
2016-11-17,13.817,13.817,13.658,13.807,12346,0
2016-11-18,13.777,13.831,13.707,13.817,24691,0
2016-11-21,13.797,14.094,13.588,13.995,17265,0
2016-11-22,13.975,14.124,13.133,13.975,38788,0
2016-11-23,14.064,14.104,13.747,13.876,290242,0
2016-11-25,14.044,16.532,13.856,13.896,26029,0
2016-11-28,13.955,14.451,13.846,13.866,26995,0
2016-11-29,13.955,13.955,13.727,13.817,28740,0
2016-11-30,13.876,13.876,13.183,13.826,27299,0
2016-12-01,13.826,13.876,13.777,13.866,44366,0
2016-12-02,13.817,14.272,13.817,14.084,154954,0
2016-12-05,14.203,14.847,14.163,14.798,36564,0
2016-12-06,14.788,15.482,14.708,15.452,46214,0
2016-12-07,15.402,16.126,15.402,15.719,24433,0
2016-12-08,15.125,16.106,15.125,15.848,28026,0
2016-12-09,15.898,16.75,15.769,16.393,47231,0
2016-12-12,16.205,16.581,15.611,15.64,30505,0
2016-12-13,15.729,16.185,15.601,15.809,48242,0
2016-12-14,15.809,15.809,15.274,15.293,41823,0
2016-12-15,15.303,15.709,15.293,15.591,19245,0
2016-12-16,15.659,15.699,15.329,15.531,56112,0
2016-12-19,15.586,15.679,15.513,15.65,24219,0
2016-12-20,15.729,16.036,15.65,15.898,23926,0
2016-12-21,15.967,15.967,14.662,15.621,20696,0
2016-12-22,15.611,15.848,15.442,15.769,32121,0
2016-12-23,15.838,15.858,15.838,15.858,8093,0
2016-12-27,15.789,15.928,15.541,15.689,23347,0
2016-12-28,15.621,15.621,15.352,15.362,24247,0
2016-12-29,15.303,15.452,15.115,15.145,20668,0
2016-12-30,15.224,15.313,14.966,15.115,39653,0
2017-01-03,15.264,15.501,15.17,15.342,89381,0
2017-01-04,15.303,15.462,15.303,15.352,19623,0
2017-01-05,15.412,15.412,14.877,15.085,23758,0
2017-01-06,15.115,15.115,14.877,14.897,10348,0
2017-01-09,14.827,15.154,14.505,15.095,18678,0
2017-01-10,15.174,15.462,15.174,15.382,12102,0
2017-01-11,15.372,15.888,14.808,15.621,30342,0
2017-01-12,15.571,15.729,15.323,15.422,15650,0
2017-01-13,15.521,15.759,15.392,15.679,15739,0
2017-01-17,15.491,15.501,15.332,15.362,25579,0
2017-01-18,15.442,15.63,15.412,15.621,12096,0
2017-01-19,15.432,15.551,15.284,15.362,8234,0
2017-01-20,15.362,15.838,15.352,15.412,35705,0
2017-01-23,15.561,15.561,15.352,15.452,17559,0
2017-01-24,15.591,15.759,15.422,15.729,28471,0
2017-01-25,15.749,15.986,15.65,15.848,17771,0
2017-01-26,15.878,15.898,15.611,15.898,20279,0
2017-01-27,15.868,15.958,15.843,15.858,17289,0
2017-01-30,15.818,15.858,15.586,15.749,10987,0
2017-01-31,15.659,15.996,15.659,15.948,113443,0
2017-02-01,16.006,16.552,16.006,16.423,52811,0
2017-02-02,16.245,16.428,16.245,16.275,21433,0
2017-02-03,16.393,16.642,16.363,16.612,36441,0
2017-02-06,16.512,17.017,16.423,16.502,105964,0
2017-02-07,16.582,16.75,16.502,16.73,27618,0
2017-02-08,16.66,16.76,16.478,16.68,28867,0
2017-02-09,16.572,16.919,16.572,16.859,28968,0
2017-02-10,16.929,17.325,16.839,16.899,45355,0
2017-02-13,17.077,17.147,16.974,17.107,89629,0
2017-02-14,17.097,17.246,17.097,17.166,47868,0
2017-02-15,17.196,17.266,17.147,17.196,50233,0
2017-02-16,17.156,17.296,17.156,17.216,49292,0
2017-02-17,17.206,17.266,17.087,17.216,39869,0
2017-02-21,17.325,17.325,17.156,17.226,36885,0
2017-02-22,17.315,17.315,17.156,17.266,28982,0
2017-02-23,17.395,17.435,17.137,17.405,24713,0
2017-02-24,17.286,17.365,16.868,17.335,18690,0
2017-02-27,17.276,17.276,16.936,17.216,33645,0
2017-02-28,17.256,17.305,17.176,17.266,64361,0
2017-03-01,17.425,17.813,17.256,17.653,50123,0
2017-03-02,17.653,17.653,17.142,17.196,56062,0
2017-03-03,17.176,17.246,16.858,16.898,20472,0
2017-03-06,16.868,17.087,16.292,16.669,30338,0
2017-03-07,16.58,16.669,16.123,16.61,62395,0
2017-03-08,16.669,16.898,16.669,16.799,35051,0
2017-03-09,16.799,16.799,16.451,16.5,18009,0
2017-03-10,16.6,16.6,16.212,16.391,25215,0
2017-03-13,16.51,16.51,16.162,16.282,21875,0
2017-03-14,16.172,16.58,16.172,16.242,93132,0
2017-03-15,16.361,16.848,16.152,16.52,103348,0
2017-03-16,16.59,16.848,16.59,16.739,23037,0
2017-03-17,16.669,16.868,16.361,16.759,44488,0
2017-03-20,16.63,16.888,16.371,16.719,17929,0
2017-03-21,16.838,16.838,15.964,15.974,17063,0
2017-03-22,15.904,15.904,15.377,15.576,18713,0
2017-03-23,15.636,15.874,15.506,15.606,17620,0
2017-03-24,15.745,15.993,15.47,15.765,58264,0
2017-03-27,15.685,16.172,15.42,15.834,70678,0
2017-03-28,15.755,16.133,15.407,16.093,38103,0
2017-03-29,15.954,16.51,15.924,16.441,34069,0
2017-03-30,16.321,16.719,16.321,16.679,18148,0
2017-03-31,16.431,16.679,16.351,16.61,21555,0
2017-04-03,16.689,16.948,16.5,16.809,47683,0
2017-04-04,16.759,16.997,16.699,16.977,24671,0
2017-04-05,16.997,17.017,16.227,16.938,36216,0
2017-04-06,17.077,17.216,16.948,17.147,46525,0
2017-04-07,17.007,17.256,16.272,17.027,16350,0
2017-04-10,17.027,17.097,16.477,16.809,10654,0
2017-04-11,16.828,17.137,16.784,17.107,35886,0
2017-04-12,16.997,17.2,16.55,16.6,23851,0
2017-04-13,16.471,16.659,16.371,16.481,27311,0
2017-04-17,16.341,16.659,16.282,16.5,24885,0
2017-04-18,16.421,17.057,16.421,16.938,12439,0
2017-04-19,16.958,17.047,16.809,16.977,67726,0
2017-04-20,17.097,17.425,16.859,17.007,31192,0
2017-04-21,16.868,17.054,16.53,16.649,39017,0
2017-04-24,16.888,17.137,16.52,16.739,34140,0
2017-04-25,16.818,16.987,16.61,16.838,37787,0
2017-04-26,16.888,17.127,16.858,16.968,60197,0
2017-04-27,16.968,17.097,16.739,16.848,54073,0
2017-04-28,16.858,16.997,16.391,16.49,52385,0
2017-05-01,16.699,16.868,16.451,16.54,37947,0
2017-05-02,16.625,16.649,16.302,16.411,24897,0
2017-05-03,16.331,16.451,16.152,16.312,56433,0
2017-05-04,16.481,16.635,16.312,16.49,26234,0
2017-05-05,16.341,16.57,16.341,16.451,24486,0
2017-05-08,16.262,16.63,16.262,16.451,43672,0
2017-05-09,16.52,16.52,16.302,16.461,25500,0
2017-05-10,16.441,16.58,16.282,16.481,21664,0
2017-05-11,16.411,16.62,16.161,16.58,37511,0
2017-05-12,16.431,16.441,16.022,16.122,19229,0
2017-05-15,16.181,16.53,16.082,16.201,22083,0
2017-05-16,16.232,16.471,16.102,16.441,16648,0
2017-05-17,16.102,16.112,15.573,15.683,27145,0
2017-05-18,16.082,16.082,15.653,15.693,17155,0
2017-05-19,15.653,15.972,15.593,15.593,33646,0
2017-05-22,15.713,15.972,15.633,15.852,12737,0
2017-05-23,15.862,16.012,15.658,16.012,13458,0
2017-05-24,16.012,16.361,15.703,15.952,20505,0
2017-05-25,15.982,16.012,15.545,15.813,14947,0
2017-05-26,15.952,16.251,15.683,15.932,9295,0
2017-05-30,15.902,16.351,15.529,15.813,34251,0
2017-05-31,15.912,16.71,15.803,15.882,18067,0
2017-06-01,16.012,16.6,15.832,16.171,14733,0
2017-06-02,16.181,16.979,16.181,16.65,23745,0
2017-06-05,16.56,16.573,16.161,16.351,17308,0
2017-06-06,16.221,16.421,16.062,16.271,10803,0
2017-06-07,16.052,16.55,16.002,16.142,9717,0
2017-06-08,16.151,16.81,16.151,16.6,21085,0
2017-06-09,16.969,17.059,16.7,16.869,42590,0
2017-06-12,16.939,17.059,16.53,16.81,21962,0
2017-06-13,16.839,17.099,16.51,16.829,21605,0
2017-06-14,16.819,17.149,16.819,17.069,57785,0
2017-06-15,16.979,17.149,16.969,17.059,16929,0
2017-06-16,16.939,17.129,16.695,16.949,104503,0
2017-06-19,16.949,17.308,16.451,17.129,40086,0
2017-06-20,17.109,17.228,16.66,16.939,19997,0
2017-06-21,16.959,16.959,16.351,16.461,33631,0
2017-06-22,16.5,16.79,16.142,16.361,21476,0
2017-06-23,16.381,16.925,16.022,16.839,115349,0
2017-06-26,16.81,17.218,16.151,16.151,49647,0
2017-06-27,16.171,16.61,16.171,16.201,44502,0
2017-06-28,16.311,16.849,15.125,16.5,50895,0
2017-06-29,16.56,16.949,16.301,16.51,19438,0
2017-06-30,16.53,17.208,16.301,16.401,31796,0
2017-07-03,16.431,16.879,16.431,16.69,8161,0
2017-07-05,16.63,16.899,16.451,16.829,20299,0
2017-07-06,16.75,16.849,16.466,16.66,9716,0
2017-07-07,16.939,16.989,16.7,16.929,12685,0
2017-07-10,16.8,16.919,16.7,16.8,7902,0
2017-07-11,16.276,16.72,16.276,16.7,16247,0
2017-07-12,16.71,17.009,16.71,16.949,14325,0
2017-07-13,16.919,16.919,16.71,16.71,4169,0
2017-07-14,16.72,17.079,16.72,17.009,4465,0
2017-07-17,16.909,16.909,16.7,16.79,7403,0
2017-07-18,16.66,16.795,16.55,16.71,24213,0
2017-07-19,16.7,16.7,15.972,16.66,4918,0
2017-07-20,16.65,16.839,16.5,16.66,9152,0
2017-07-21,17.248,17.248,16.211,16.451,21900,0
2017-07-24,16.471,16.775,16.301,16.331,35630,0
2017-07-25,16.481,16.949,16.381,16.77,19400,0
2017-07-26,16.919,17.278,16.75,16.919,15586,0
2017-07-27,16.979,17.089,16.53,16.869,8106,0
2017-07-28,16.879,16.954,16.77,16.819,5635,0
2017-07-31,17.288,17.288,16.72,16.839,12646,0
2017-08-01,16.949,17.119,16.836,17.119,15251,0
2017-08-02,17.039,17.099,16.899,17.019,10363,0
2017-08-03,16.999,17.039,16.66,16.73,7307,0
2017-08-04,16.74,17.089,16.74,16.75,18318,0
2017-08-07,16.899,16.899,16.54,16.55,12354,0
2017-08-08,16.59,16.949,16.59,16.849,68891,0
2017-08-09,16.67,16.8,16.61,16.65,16886,0
2017-08-10,16.65,16.73,16.55,16.56,24680,0
2017-08-11,16.68,16.68,16.24,16.32,9671,0
2017-08-14,16.54,16.54,16.33,16.43,12850,0
2017-08-15,16.49,16.55,16.28,16.53,22176,0
2017-08-16,16.52,16.68,16.42,16.45,11460,0
2017-08-17,16.38,16.49,16.0525,16.18,14554,0
2017-08-18,16.04,16.3,15.97,16.09,24875,0
2017-08-21,15.98,16.36,15.98,16.28,11340,0
2017-08-22,16.28,16.83,16.24,16.5,34125,0
2017-08-23,16.32,16.64,16.25,16.35,14644,0
2017-08-24,16.58,16.85,16.5,16.74,13877,0
2017-08-25,16.74,16.89,16.7388,16.83,4378,0
2017-08-28,16.66,17,16.66,16.77,4841,0
2017-08-29,16.5401,16.7,16.5401,16.7,2060,0
2017-08-30,16.27,16.67,16.27,16.48,10006,0
2017-08-31,16.5,16.65,16.14,16.49,12493,0
2017-09-01,16.49,16.73,16.4692,16.57,16777,0
2017-09-05,16.45,16.45,16.34,16.34,10779,0
2017-09-06,16.45,16.47,16.25,16.25,12523,0
2017-09-07,16.32,16.47,16.2,16.26,7916,0
2017-09-08,16.33,16.41,16.25,16.395,3357,0
2017-09-11,16.39,16.49,16.3201,16.43,7244,0
2017-09-12,16.5,16.63,16.45,16.49,63709,0
2017-09-13,16.56,16.67,16.33,16.54,20945,0
2017-09-14,16.605,16.65,16.41,16.52,12015,0
2017-09-15,16.55,16.6175,16.25,16.5,43919,0
2017-09-18,16.355,16.6,16.34,16.52,20482,0
2017-09-19,16.49,16.58,16.27,16.31,18496,0
2017-09-20,16.31,16.42,16.06,16.19,35586,0
2017-09-21,16.22,16.28,16.08,16.15,24796,0
2017-09-22,16.12,16.51,16.12,16.4,40757,0
2017-09-25,16.4,16.58,16.19,16.3,38557,0
2017-09-26,16.26,16.35,16.19,16.25,44670,0
2017-09-27,16.3,16.55,16.3,16.4,59763,0
2017-09-28,16.46,16.72,16.42,16.56,87432,0
2017-09-29,16.6,16.83,16.51,16.65,29503,0
2017-10-02,16.66,17,16.66,16.85,27398,0
2017-10-03,16.98,17,16.8,16.95,23921,0
2017-10-04,16.98,17,16.94,16.98,15244,0
2017-10-05,17.01,17.145,16.96,16.99,20080,0
2017-10-06,16.98,17.15,16.98,17.12,21125,0
2017-10-09,17.17,17.2,16.86,17.07,18421,0
2017-10-10,17.16,17.16,16.51,17.02,21347,0
2017-10-11,16.91,17.09,16.91,16.95,40974,0
2017-10-12,17.04,17.05,16.87,16.87,10943,0
2017-10-13,16.88,17.1,16.8,17.03,9109,0
2017-10-16,17.04,17.13,17.04,17.09,43017,0
2017-10-17,17.08,17.13,16.83,16.96,9171,0
2017-10-18,16.99,16.99,16.75,16.82,12611,0
2017-10-19,16.77,17.53,16.77,16.98,15867,0
2017-10-20,17,17.2,16.76,17.18,18071,0
2017-10-23,17.16,17.16,16.8259,16.98,7515,0
2017-10-24,17.06,17.37,16.86,16.91,11737,0
2017-10-25,16.85,16.87,16.8,16.87,3402,0
2017-10-26,16.86,16.98,16.76,16.87,17933,0
2017-10-27,16.74,16.95,16.71,16.87,16776,0
2017-10-30,16.65,16.7,16.44,16.46,9908,0
2017-10-31,16.53,16.53,16.385,16.46,18594,0
2017-11-01,16.55,16.5897,16.4,16.53,8127,0
2017-11-02,16.54,16.9,16.53,16.87,8246,0
2017-11-03,16.7726,17.2,16.75,17.05,400328,0
2017-11-06,17.1,17.3,16.81,17.17,108617,0
2017-11-07,17.18,17.289,16.86,17,26792,0
2017-11-08,16.89,17.05,16.6933,16.81,19922,0
2017-11-09,16.69,16.95,16.5,16.79,20252,0
2017-11-10,16.82,17.4,16.73,16.73,6108,0
