Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.572,10.572,10.562,10.562,1104,0
2005-02-28,10.562,10.572,10.544,10.562,42630,0
2005-03-01,10.562,10.626,10.562,10.589,24173,0
2005-03-02,10.535,10.598,10.535,10.562,15660,0
2005-03-07,10.617,10.617,10.607,10.607,438,0
2005-03-08,10.562,10.589,10.562,10.572,26693,0
2005-03-09,10.535,10.535,10.535,10.535,7058,0
2005-03-10,10.589,10.607,10.535,10.535,8712,0
2005-03-11,10.607,10.626,10.572,10.607,3375,0
2005-03-14,10.626,10.626,10.607,10.607,1434,0
2005-03-15,10.607,10.617,10.589,10.607,92315,0
2005-03-16,10.491,10.562,10.491,10.544,7169,0
2005-03-17,10.535,10.562,10.519,10.562,2403,0
2005-03-18,10.471,10.544,10.471,10.471,5292,0
2005-03-21,10.471,10.471,10.471,10.471,3090,0
2005-03-22,10.481,10.481,10.481,10.481,2648,0
2005-03-23,10.462,10.535,10.435,10.471,17430,0
2005-03-24,10.328,10.328,10.233,10.233,1545,0
2005-03-28,10.109,10.135,10.035,10.045,1986,0
2005-03-29,10.045,10.072,9.926,9.926,9403,0
2005-03-30,9.945,10.054,9.945,10.054,1766,0
2005-03-31,10.02,10.035,10.02,10.02,3090,0
2005-04-01,10.054,10.063,10.054,10.063,438,0
2005-04-04,10.003,10.063,9.974,10.063,1766,0
2005-04-05,9.983,9.983,9.983,9.983,2152,0
2005-04-06,10.02,10.02,10.003,10.003,8382,0
2005-04-07,10.012,10.02,10.003,10.003,7999,0
2005-04-08,10.035,10.145,10.035,10.08,11378,0
2005-04-11,10.08,10.192,10.08,10.192,661,0
2005-04-12,10.119,10.119,10.119,10.119,715,0
2005-04-13,10.089,10.089,10.089,10.089,528,0
2005-04-14,10.089,10.089,10.089,10.089,1104,0
2005-04-15,10.099,10.099,10.089,10.089,2658,0
2005-04-18,10.135,10.135,10.119,10.135,2427,0
2005-04-19,10.201,10.319,10.201,10.319,3778,0
2005-04-20,10.201,10.345,10.201,10.225,1845,0
2005-04-21,10.272,10.272,10.243,10.243,1324,0
2005-04-22,10.309,10.309,10.21,10.21,6087,0
2005-04-25,10.398,10.398,10.345,10.345,438,0
2005-04-26,10.319,10.336,10.319,10.336,1324,0
2005-04-27,10.336,10.635,10.336,10.635,15391,0
2005-04-28,10.562,10.589,10.535,10.535,1545,0
2005-04-29,10.607,10.607,10.471,10.481,1545,0
2005-05-02,10.535,10.535,10.481,10.481,2532,0
2005-05-03,10.491,10.491,10.491,10.491,438,0
2005-05-04,10.471,10.553,10.471,10.553,5324,0
2005-05-05,10.471,10.471,10.471,10.471,438,0
2005-05-06,10.444,10.553,10.444,10.553,1489,0
2005-05-09,10.471,10.589,10.471,10.589,20074,0
2005-05-13,10.589,10.589,10.553,10.553,883,0
2005-05-16,10.607,10.607,10.471,10.491,29010,0
2005-05-18,10.607,10.607,10.519,10.519,4221,0
2005-05-19,10.535,10.535,10.535,10.535,438,0
2005-05-20,10.589,10.589,10.481,10.481,883,0
2005-05-23,10.481,10.553,10.471,10.471,4197,0
2005-05-24,10.426,10.491,10.426,10.471,2105,0
2005-05-25,10.471,10.471,10.426,10.426,7058,0
2005-05-27,10.426,10.426,10.426,10.426,661,0
2005-05-31,10.435,10.435,10.435,10.435,438,0
2005-06-01,10.562,10.562,10.562,10.562,221,0
2005-06-02,10.435,10.435,10.426,10.426,7079,0
2005-06-06,10.471,10.471,10.471,10.471,3970,0
2005-06-07,10.426,10.519,10.426,10.519,532,0
2005-06-08,10.426,10.444,10.426,10.444,1125,0
2005-06-09,10.426,10.435,10.39,10.435,8606,0
2005-06-10,10.426,10.452,10.381,10.426,19856,0
2005-06-13,10.345,10.345,10.225,10.225,1817,0
2005-06-14,10.262,10.262,10.155,10.155,3528,0
2005-06-15,10.3,10.3,10.3,10.3,915,0
2005-06-16,10.233,10.272,10.201,10.201,907,0
2005-06-17,10.201,10.291,10.201,10.291,14932,0
2005-06-20,10.309,10.309,10.174,10.174,1324,0
2005-06-21,10.174,10.174,10.174,10.174,883,0
2005-06-22,10.174,10.174,10.174,10.174,624,0
2005-06-24,10.192,10.192,10.155,10.155,2207,0
2005-06-27,10.192,10.272,10.192,10.272,66400,0
2005-06-29,10.183,10.233,10.183,10.192,1324,0
2005-07-01,10.183,10.183,10.183,10.183,948,0
2005-07-05,10.192,10.381,10.183,10.262,8606,0
2005-07-06,10.319,10.319,10.3,10.3,1104,0
2005-07-07,10.262,10.426,10.262,10.426,30653,0
2005-07-08,10.398,10.407,10.243,10.319,7852,0
2005-07-11,10.109,10.109,10.109,10.109,275,0
2005-07-13,10.08,10.183,10.08,10.155,3444,0
2005-07-14,10.174,10.174,10.174,10.174,221,0
2005-07-15,10.155,10.155,10.155,10.155,1104,0
2005-07-18,10.535,10.535,10.225,10.225,438,0
2005-07-20,10.553,10.553,10.553,10.553,505,0
2005-07-21,10.452,10.452,10.452,10.452,221,0
2005-07-25,10.319,10.345,10.319,10.345,772,0
2005-07-27,10.652,10.652,10.598,10.652,2872,0
2005-07-28,10.491,10.644,10.491,10.644,715,0
2005-07-29,10.652,10.717,10.562,10.562,55569,0
2005-08-01,10.617,10.652,10.617,10.652,661,0
2005-08-02,10.462,10.698,10.462,10.698,11256,0
2005-08-03,10.698,10.698,10.444,10.661,25414,0
2005-08-04,10.652,10.698,10.519,10.698,22941,0
2005-08-05,10.791,10.791,10.652,10.761,2648,0
2005-08-08,10.661,10.689,10.661,10.661,883,0
2005-08-10,10.652,10.708,10.652,10.652,4831,0
2005-08-11,10.652,10.781,10.652,10.781,5734,0
2005-08-12,10.652,10.661,10.626,10.652,6328,0
2005-08-15,10.644,10.671,10.644,10.644,2573,0
2005-08-16,10.635,10.635,10.635,10.635,5292,0
2005-08-17,10.761,10.761,10.761,10.761,221,0
2005-08-18,10.791,10.791,10.652,10.661,4995,0
2005-08-19,10.652,10.652,10.652,10.652,444,0
2005-08-22,10.771,10.771,10.652,10.652,31983,0
2005-08-23,10.791,10.791,10.791,10.791,438,0
2005-08-25,10.781,10.781,10.781,10.781,1573,0
2005-08-26,10.652,10.68,10.652,10.661,16188,0
2005-08-29,10.652,10.68,10.652,10.68,6620,0
2005-08-30,10.652,10.652,10.626,10.635,44122,0
2005-08-31,10.607,10.68,10.607,10.68,1029,0
2005-09-01,10.652,10.652,10.652,10.652,1104,0
2005-09-02,10.607,10.607,10.607,10.607,5238,0
2005-09-06,10.607,10.652,10.607,10.652,6256,0
2005-09-07,10.607,10.607,10.607,10.607,17503,0
2005-09-08,10.544,10.572,10.544,10.572,661,0
2005-09-09,10.652,10.652,10.652,10.652,438,0
2005-09-12,10.652,10.652,10.562,10.562,19878,0
2005-09-13,10.562,10.652,10.519,10.544,2553,0
2005-09-14,10.519,10.626,10.519,10.626,13303,0
2005-09-19,10.519,10.519,10.519,10.519,221,0
2005-09-20,10.652,10.652,10.652,10.652,221,0
2005-09-21,10.644,10.644,10.644,10.644,275,0
2005-09-23,10.519,10.644,10.519,10.644,4853,0
2005-09-26,10.526,10.68,10.519,10.68,22424,0
2005-09-28,10.68,10.851,10.535,10.535,8220,0
2005-09-29,10.519,10.519,10.519,10.519,18421,0
2005-09-30,10.519,10.519,10.519,10.519,1104,0
2005-10-03,10.562,10.562,10.562,10.562,438,0
2005-10-04,10.717,10.717,10.717,10.717,1545,0
2005-10-07,10.717,10.834,10.717,10.834,27576,0
2005-10-10,10.851,10.851,10.526,10.743,4456,0
2005-10-11,10.717,10.717,10.598,10.598,2587,0
2005-10-12,10.535,10.535,10.519,10.519,1567,0
2005-10-17,10.519,10.519,10.519,10.519,221,0
2005-10-18,10.519,10.535,10.519,10.535,4412,0
2005-10-19,10.519,10.519,10.519,10.519,29273,0
2005-10-20,10.589,10.589,10.519,10.519,2648,0
2005-10-21,10.652,10.652,10.652,10.652,3528,0
2005-10-24,10.491,10.644,10.491,10.644,7058,0
2005-10-25,10.519,10.519,10.519,10.519,1259,0
2005-10-26,10.519,10.519,10.519,10.519,1766,0
2005-10-27,10.519,10.519,10.519,10.519,3970,0
2005-10-28,10.519,10.519,10.519,10.519,6839,0
2005-10-31,10.519,10.519,10.519,10.519,221,0
2005-11-01,10.535,10.717,10.535,10.717,7487,0
2005-11-02,10.698,10.717,10.698,10.717,438,0
2005-11-03,10.617,10.717,10.526,10.717,2539,0
2005-11-04,10.519,10.519,10.519,10.519,2870,0
2005-11-08,10.519,10.519,10.519,10.519,1324,0
2005-11-10,10.644,10.652,10.562,10.562,4224,0
2005-11-11,10.535,10.535,10.535,10.535,438,0
2005-11-15,10.535,10.771,10.535,10.771,1669,0
2005-11-16,10.771,10.771,10.771,10.771,425,0
2005-11-17,10.652,10.652,10.519,10.535,3487,0
2005-11-18,10.535,10.535,10.519,10.535,4186,0
2005-11-21,10.553,10.617,10.535,10.617,10023,0
2005-11-28,10.698,10.698,10.698,10.698,1215,0
2005-11-30,10.589,10.589,10.589,10.589,221,0
2005-12-01,10.791,10.791,10.58,10.58,2427,0
2005-12-02,10.652,10.652,10.652,10.652,3968,0
2005-12-05,10.535,10.598,10.535,10.598,2820,0
2005-12-06,10.535,10.544,10.519,10.526,3973,0
2005-12-08,10.607,10.771,10.607,10.771,39274,0
2005-12-09,10.652,10.652,10.652,10.652,1756,0
2005-12-12,10.562,10.652,10.562,10.652,1104,0
2005-12-13,10.652,10.652,10.652,10.652,1104,0
2005-12-14,10.535,10.535,10.535,10.535,2207,0
2005-12-15,10.535,10.553,10.535,10.553,438,0
2005-12-16,10.535,10.535,10.535,10.535,12998,0
2005-12-19,10.652,10.791,10.652,10.781,6061,0
2005-12-20,10.661,10.661,10.661,10.661,221,0
2005-12-21,10.661,10.791,10.661,10.791,4569,0
2005-12-22,10.717,10.825,10.717,10.825,6676,0
2005-12-23,10.781,10.781,10.781,10.781,221,0
2005-12-27,10.817,10.86,10.817,10.86,5927,0
2005-12-28,10.698,10.834,10.652,10.652,3086,0
2005-12-30,10.635,10.635,10.635,10.635,474,0
2006-01-03,10.607,10.607,10.535,10.535,1263,0
2006-01-04,10.535,10.535,10.535,10.535,2207,0
2006-01-05,10.771,10.771,10.68,10.68,438,0
2006-01-06,10.535,10.535,10.535,10.535,438,0
2006-01-09,10.652,10.652,10.652,10.652,221,0
2006-01-10,10.761,10.834,10.761,10.834,13238,0
2006-01-11,10.771,10.771,10.771,10.771,1545,0
2006-01-12,10.771,10.771,10.734,10.761,7721,0
2006-01-13,10.771,10.825,10.761,10.825,5073,0
2006-01-17,10.817,10.817,10.743,10.743,9706,0
2006-01-18,10.652,10.652,10.589,10.589,1986,0
2006-01-19,10.652,10.717,10.562,10.58,5905,0
2006-01-20,10.607,10.607,10.607,10.607,1149,0
2006-01-23,10.652,10.771,10.652,10.68,1379,0
2006-01-24,10.781,10.87,10.726,10.771,26121,0
2006-01-25,10.771,10.906,10.771,10.906,6398,0
2006-01-26,10.898,11.015,10.726,10.834,10883,0
2006-01-27,10.925,10.952,10.851,10.925,27071,0
2006-01-30,10.888,10.989,10.879,10.989,1104,0
2006-01-31,11.052,11.061,11.052,11.061,1766,0
2006-02-01,11.107,11.315,11.088,11.315,34645,0
2006-02-02,11.288,11.315,11.288,11.315,488,0
2006-02-03,11.44,11.487,11.107,11.225,17050,0
2006-02-06,11.332,11.351,11.288,11.351,1324,0
2006-02-07,11.415,11.533,11.243,11.422,12508,0
2006-02-08,11.497,11.741,11.323,11.323,6549,0
2006-02-09,11.595,11.831,11.595,11.814,17936,0
2006-02-10,11.778,11.849,11.398,11.831,3978,0
2006-02-14,11.678,11.714,11.678,11.714,1368,0
2006-02-15,11.704,11.75,11.704,11.75,829,0
2006-02-16,11.678,11.741,11.678,11.741,1011,0
2006-02-17,11.787,11.894,11.787,11.796,7768,0
2006-02-21,11.787,12.193,11.787,11.978,15354,0
2006-02-22,11.787,12.158,11.787,11.913,6869,0
2006-02-23,11.903,12.203,11.903,12.203,6179,0
2006-02-24,12.012,12.141,11.995,12.141,1648,0
2006-02-27,12.158,12.158,12.158,12.158,1104,0
2006-03-01,12.112,12.112,12.103,12.103,438,0
2006-03-02,12.193,12.357,12.193,12.357,3090,0
2006-03-03,12.293,12.302,12.293,12.302,438,0
2006-03-06,12.293,12.329,12.293,12.329,8828,0
2006-03-07,12.404,12.404,12.149,12.211,2946,0
2006-03-08,12.149,12.231,12.149,12.231,1986,0
2006-03-13,12.203,12.339,12.149,12.339,10586,0
2006-03-14,12.241,12.241,12.241,12.241,4812,0
2006-03-15,12.241,12.241,12.059,12.185,2492,0
2006-03-16,12.185,12.231,12.167,12.231,1289,0
2006-03-17,12.211,12.268,12.211,12.268,438,0
2006-03-20,12.241,12.268,11.932,11.96,12467,0
2006-03-21,11.987,12.285,11.987,12.277,11912,0
2006-03-22,12.158,12.158,11.678,11.678,7768,0
2006-03-24,11.787,12.069,11.787,12.059,4169,0
2006-03-27,12.131,12.259,12.131,12.259,1545,0
2006-03-28,12.158,12.158,12.149,12.149,2181,0
2006-03-29,12.149,12.43,11.562,12.357,12323,0
2006-03-30,12.51,12.586,12.439,12.586,2073,0
2006-03-31,12.665,12.786,12.665,12.786,19174,0
2006-04-03,12.802,12.827,12.693,12.749,10978,0
2006-04-04,12.873,12.892,12.719,12.719,1159,0
2006-04-07,12.693,12.786,12.693,12.786,1104,0
2006-04-10,12.739,12.795,12.729,12.739,3637,0
2006-04-11,12.719,12.856,12.54,12.749,4051,0
2006-04-12,12.693,12.702,12.693,12.693,1780,0
2006-04-13,12.759,12.864,12.759,12.864,11465,0
2006-04-17,12.739,12.967,12.739,12.967,3536,0
2006-04-19,13.036,13.208,12.929,13.208,24870,0
2006-04-20,13.129,13.208,13.129,13.208,11433,0
2006-04-21,13.208,13.208,13.208,13.208,1643,0
2006-04-24,13.2,13.208,13.146,13.146,3106,0
2006-04-25,13.208,13.208,13.173,13.173,438,0
2006-04-27,13.173,13.173,13.155,13.155,6832,0
2006-04-28,13.173,13.173,13.155,13.155,1545,0
2006-05-01,13.146,13.173,13.102,13.173,24199,0
2006-05-02,13.191,13.374,13.191,13.256,3984,0
2006-05-03,13.236,13.236,12.919,13.146,239434,0
2006-05-04,13.31,13.31,13.146,13.146,4696,0
2006-05-05,13.155,13.155,13.155,13.155,661,0
2006-05-08,13.191,13.191,13.146,13.146,11695,0
2006-05-09,13.208,13.208,13.146,13.146,5734,0
2006-05-10,13.256,13.256,13.146,13.146,34344,0
2006-05-11,13.146,13.317,13.146,13.217,5292,0
2006-05-12,13.256,14.816,13.155,14.053,103522,0
2006-05-15,14.08,14.162,13.99,14.015,6177,0
2006-05-16,13.908,13.981,13.824,13.824,12403,0
2006-05-17,13.782,13.782,13.662,13.737,883,0
2006-05-18,13.608,13.69,13.573,13.662,25443,0
2006-05-19,13.556,13.627,13.556,13.627,661,0
2006-05-22,13.481,13.69,13.481,13.598,9273,0
2006-05-23,13.764,14.015,13.764,13.808,3308,0
2006-05-24,13.946,13.946,13.946,13.946,3528,0
2006-05-25,14.043,14.053,13.824,14.043,38393,0
2006-05-30,14.053,14.053,14.043,14.043,1324,0
2006-05-31,14.015,14.015,13.964,13.964,8612,0
2006-06-01,13.774,14.48,13.436,14.29,47999,0
2006-06-02,13.88,14.215,13.374,14.005,13198,0
2006-06-05,13.918,14.144,13.824,14.136,29196,0
2006-06-06,13.964,14.471,13.918,14.08,47718,0
2006-06-08,13.946,14.136,13.946,14.07,150463,0
2006-06-12,14.053,14.061,14.034,14.034,1545,0
2006-06-13,13.946,14.034,13.946,14.034,10499,0
2006-06-14,14.262,14.262,14.262,14.262,221,0
2006-06-15,14.388,14.388,13.928,14.169,15064,0
2006-06-16,14.235,14.254,14.1,14.1,6915,0
2006-06-19,14.206,14.206,14.118,14.162,3090,0
2006-06-20,14.108,14.196,14.108,14.118,1545,0
2006-06-21,14.162,14.281,14.034,14.254,51747,0
2006-06-22,14.262,14.415,14.262,14.325,12354,0
2006-06-26,14.061,14.09,14.053,14.09,661,0
2006-06-27,14.053,14.162,14.053,14.1,2849,0
2006-06-28,14.053,14.162,14.053,14.08,2214,0
2006-06-29,14.162,14.215,13.946,14.215,107219,0
2006-06-30,14.005,14.153,14.005,14.153,883,0
2006-07-03,14.162,14.162,14.162,14.162,1990,0
2006-07-05,14.053,14.281,14.053,14.215,13022,0
2006-07-06,14.09,14.644,14.09,14.606,14994,0
2006-07-07,14.544,14.714,14.325,14.587,38752,0
2006-07-11,14.961,15.066,14.587,14.587,8606,0
2006-07-12,14.553,14.98,14.434,14.885,28935,0
2006-07-13,14.807,15.023,14.807,14.98,29733,0
2006-07-14,14.561,14.867,14.561,14.733,8448,0
2006-07-17,14.36,14.961,14.36,14.816,1324,0
2006-07-18,14.857,14.857,14.668,14.733,8183,0
2006-07-19,15.085,15.085,15.003,15.003,2207,0
2006-07-20,14.568,14.652,14.506,14.652,12956,0
2006-07-21,14.3,14.85,14.3,14.634,8999,0
2006-07-24,14.524,14.98,14.434,14.875,33020,0
2006-07-26,14.397,14.98,14.397,14.98,7824,0
2006-07-27,14.751,14.933,14.751,14.857,1104,0
2006-07-28,14.524,14.652,14.515,14.652,5193,0
2006-07-31,14.961,14.961,14.778,14.778,1104,0
2006-08-01,14.668,15.504,14.596,15.477,60230,0
2006-08-02,15.367,15.367,15.349,15.349,883,0
2006-08-03,15.277,15.513,15.24,15.24,1104,0
2006-08-04,15.522,16.426,15.522,16.426,32018,0
2006-08-07,16.426,16.426,16.21,16.382,9497,0
2006-08-08,16.409,16.409,16.347,16.391,1855,0
2006-08-09,16.219,16.319,16.158,16.319,6412,0
2006-08-10,16.274,16.319,16.129,16.312,5715,0
2006-08-11,16.192,16.312,16.192,16.256,3869,0
2006-08-14,16.102,16.312,16.093,16.192,1379,0
2006-08-15,16.284,16.319,16.274,16.319,7063,0
2006-08-16,16.319,16.609,16.319,16.609,9170,0
2006-08-17,16.701,16.737,16.701,16.728,5925,0
2006-08-18,16.774,16.954,16.774,16.774,11189,0
2006-08-21,16.873,16.954,16.873,16.954,4239,0
2006-08-22,16.981,17.208,16.981,17.162,7455,0
2006-08-23,16.998,17.227,16.981,17.208,16598,0
2006-08-24,17.227,17.643,17.227,17.634,17166,0
2006-08-25,17.634,17.634,17.569,17.634,4190,0
2006-08-28,17.569,17.588,17.453,17.588,17714,0
2006-08-29,17.634,17.681,17.634,17.634,22974,0
2006-08-30,17.681,17.707,17.615,17.697,85648,0
2006-08-31,17.697,17.707,17.569,17.697,57007,0
2006-09-01,17.433,17.662,17.433,17.662,3205,0
2006-09-05,17.569,17.662,17.569,17.662,2207,0
2006-09-06,17.588,17.662,17.569,17.662,19408,0
2006-09-07,17.552,17.634,17.552,17.569,65053,0
2006-09-08,17.453,17.653,17.453,17.462,2315,0
2006-09-11,17.325,17.453,17.325,17.453,438,0
2006-09-12,17.424,17.424,17.18,17.18,3308,0
2006-09-13,17.416,17.416,17.39,17.39,438,0
2006-09-14,17.236,17.271,17.236,17.236,2282,0
2006-09-15,17.144,17.227,17.118,17.118,2758,0
2006-09-18,17.109,17.144,17.109,17.118,5633,0
2006-09-19,16.981,17.208,16.835,16.918,15675,0
2006-09-20,16.853,16.853,16.709,16.709,3559,0
2006-09-21,16.728,16.783,16.501,16.501,7834,0
2006-09-22,16.456,16.456,16.139,16.319,13106,0
2006-09-25,16.192,16.529,16.192,16.192,9238,0
2006-09-26,16.21,16.21,15.985,16.139,14947,0
2006-09-27,15.977,16.001,15.977,16.001,2427,0
2006-09-28,16.001,16.001,15.911,15.911,11656,0
2006-09-29,15.911,15.977,15.911,15.911,1545,0
2006-10-02,15.911,15.911,15.865,15.865,7602,0
2006-10-03,15.865,15.875,15.847,15.847,3940,0
2006-10-04,15.865,15.959,15.865,15.884,5734,0
2006-10-05,15.804,15.959,15.804,15.902,661,0
2006-10-06,15.804,15.911,15.804,15.857,1986,0
2006-10-09,15.977,16.303,15.865,15.911,3319,0
2006-10-10,16.056,16.192,16.056,16.192,19191,0
2006-10-11,16.139,16.274,16.074,16.149,28116,0
2006-10-12,16.319,16.338,16.319,16.338,693,0
2006-10-13,16.184,16.466,16.184,16.466,4128,0
2006-10-16,16.599,17.118,16.599,16.998,8465,0
2006-10-17,17.099,17.099,16.175,16.873,6296,0
2006-10-18,17.091,17.171,17.045,17.171,3135,0
2006-10-19,16.883,16.883,16.883,16.883,331,0
2006-10-20,17.063,17.063,16.646,16.737,10789,0
2006-10-23,16.59,16.59,16.547,16.547,1986,0
2006-10-24,16.674,16.674,16.4,16.493,1992,0
2006-10-25,16.646,16.646,16.366,16.366,2787,0
2006-10-26,16.338,16.338,16.338,16.338,221,0
2006-10-27,16.274,16.284,16.256,16.256,1329,0
2006-10-30,16.266,16.328,16.139,16.256,1377,0
2006-10-31,16.074,16.074,15.865,15.911,11141,0
2006-11-01,15.884,16.293,15.884,16.266,1386,0
2006-11-02,15.82,16.356,15.82,16.219,1090,0
2006-11-07,16.093,16.093,16.093,16.093,438,0
2006-11-08,16.093,16.093,16.093,16.093,552,0
2006-11-09,16.237,16.718,16.237,16.718,26037,0
2006-11-10,16.774,16.791,16.774,16.774,87575,0
2006-11-13,16.883,16.998,16.873,16.981,13063,0
2006-11-14,16.998,17.026,16.937,16.981,9395,0
2006-11-15,16.909,16.998,16.909,16.998,3840,0
2006-11-16,16.998,16.998,16.274,16.801,110533,0
2006-11-17,16.58,16.59,16.338,16.426,3301,0
2006-11-20,16.338,16.426,16.338,16.338,3528,0
2006-11-21,16.981,16.981,16.563,16.563,2262,0
2006-11-22,16.529,16.683,16.529,16.683,3090,0
2006-11-27,16.817,16.817,16.228,16.501,67533,0
2006-11-28,16.709,16.954,16.701,16.764,7214,0
2006-11-29,16.909,16.998,16.754,16.774,325888,0
2006-11-30,16.835,16.9,16.809,16.809,2481,0
2006-12-01,16.817,16.918,16.728,16.754,27740,0
2006-12-04,16.774,16.981,16.774,16.817,20167,0
2006-12-05,16.853,16.853,16.609,16.754,41169,0
2006-12-06,16.883,16.937,16.774,16.853,17073,0
2006-12-07,16.998,16.998,16.791,16.791,3090,0
2006-12-08,16.774,16.9,16.774,16.791,13014,0
2006-12-11,16.791,16.863,16.774,16.801,23698,0
2006-12-12,16.883,16.883,16.728,16.754,29083,0
2006-12-13,16.883,16.883,16.774,16.774,38951,0
2006-12-14,16.998,16.998,16.737,16.791,78752,0
2006-12-15,16.774,16.809,16.547,16.547,387583,0
2006-12-18,16.547,16.572,16.303,16.475,123086,0
2006-12-19,16.51,16.774,16.366,16.538,18955,0
2006-12-20,16.547,16.547,16.319,16.382,12082,0
2006-12-21,16.347,16.391,16.158,16.374,22025,0
2006-12-22,16.52,16.737,16.52,16.655,6839,0
2006-12-26,16.764,16.774,16.683,16.683,42349,0
2006-12-27,16.709,16.835,16.692,16.774,21202,0
2006-12-28,16.835,16.863,16.809,16.809,8037,0
2006-12-29,16.835,16.863,16.791,16.817,4914,0
2007-01-03,16.883,16.954,16.692,16.954,25023,0
2007-01-04,16.863,16.945,16.863,16.883,6951,0
2007-01-05,16.827,16.883,16.728,16.817,58269,0
2007-01-08,16.754,16.918,16.754,16.918,2597,0
2007-01-09,16.835,17.063,16.563,17.063,14497,0
2007-01-10,16.873,16.998,16.728,16.809,11539,0
2007-01-11,16.764,16.835,16.764,16.801,3051,0
2007-01-12,16.737,16.843,16.692,16.692,2221,0
2007-01-16,16.683,16.835,16.683,16.791,4660,0
2007-01-17,16.664,16.783,16.664,16.737,6353,0
2007-01-18,16.883,17.063,16.883,17.063,2293,0
2007-01-19,17.083,17.091,16.981,16.981,10147,0
2007-01-22,16.945,16.989,16.945,16.989,1324,0
2007-01-23,16.989,16.998,16.981,16.998,2977,0
2007-01-24,16.883,16.883,16.664,16.709,9043,0
2007-01-25,16.664,16.754,16.664,16.692,34412,0
2007-01-26,16.774,16.774,16.628,16.709,6839,0
2007-01-29,16.555,16.709,16.555,16.646,9352,0
2007-01-30,16.674,16.709,16.646,16.701,5785,0
2007-01-31,16.628,16.701,16.58,16.58,7690,0
2007-02-01,16.692,16.709,16.646,16.709,2421,0
2007-02-02,16.609,16.709,16.609,16.655,1766,0
2007-02-05,16.709,16.709,16.674,16.683,3750,0
2007-02-06,16.674,16.709,16.664,16.683,45994,0
2007-02-07,16.728,16.737,16.637,16.709,1324,0
2007-02-09,16.709,16.709,16.646,16.655,6109,0
2007-02-12,16.674,16.709,16.664,16.709,4631,0
2007-02-13,16.746,16.774,16.683,16.683,3382,0
2007-02-14,16.664,16.692,16.664,16.674,2073,0
2007-02-15,16.59,16.709,16.547,16.709,19500,0
2007-02-16,16.709,16.774,16.709,16.709,67060,0
2007-02-20,16.618,16.709,16.609,16.709,10564,0
2007-02-21,16.692,16.709,16.655,16.709,6895,0
2007-02-22,16.709,16.709,16.609,16.709,3750,0
2007-02-23,16.709,16.709,16.646,16.646,2870,0
2007-02-26,16.683,16.709,16.563,16.628,22057,0
2007-02-27,16.609,16.609,16.426,16.426,4870,0
2007-03-01,16.409,16.409,16.274,16.319,1197,0
2007-03-02,16.418,16.426,16.284,16.338,2207,0
2007-03-06,16.274,16.664,16.158,16.563,42390,0
2007-03-07,16.446,16.446,16.426,16.426,661,0
2007-03-08,16.347,16.347,16.158,16.184,4980,0
2007-03-09,16.139,16.139,16.139,16.139,221,0
2007-03-12,16.139,16.484,16.112,16.484,8870,0
2007-03-13,16.547,16.547,16.484,16.538,2207,0
2007-03-14,16.547,16.547,16.446,16.446,27793,0
2007-03-15,16.418,16.484,16.418,16.426,5187,0
2007-03-16,16.266,16.426,16.266,16.426,5031,0
2007-03-19,16.374,16.418,16.319,16.319,2539,0
2007-03-20,16.319,16.382,16.319,16.382,905,0
2007-03-21,16.366,16.366,16.366,16.366,295,0
2007-03-23,16.347,16.347,16.347,16.347,221,0
2007-03-26,16.274,16.293,15.93,15.985,8382,0
2007-03-27,15.977,15.985,15.977,15.985,4277,0
2007-03-28,15.985,16.158,15.985,16.001,3528,0
2007-03-29,16.001,16.056,15.992,16.056,883,0
2007-03-30,15.977,15.977,15.977,15.977,14586,0
2007-04-03,16.093,16.093,15.865,15.865,2264,0
2007-04-04,15.865,15.921,15.656,15.758,8208,0
2007-04-05,15.785,15.785,15.64,15.64,1766,0
2007-04-09,15.541,15.559,15.359,15.359,4908,0
2007-04-10,15.349,15.477,15.349,15.477,12114,0
2007-04-11,15.541,15.541,15.458,15.458,883,0
2007-04-12,15.448,15.477,15.44,15.44,3271,0
2007-04-13,15.477,15.64,15.477,15.575,5988,0
2007-04-16,15.522,15.685,15.522,15.584,2648,0
2007-04-17,15.332,15.513,15.268,15.268,4326,0
2007-04-18,15.203,15.594,15.203,15.549,33994,0
2007-04-19,15.513,15.513,15.458,15.487,883,0
2007-04-20,15.504,15.703,15.504,15.549,20142,0
2007-04-23,15.393,15.458,15.393,15.413,5202,0
2007-04-24,15.349,15.375,15.322,15.332,4631,0
2007-04-25,15.305,15.541,15.305,15.413,10147,0
2007-04-26,15.522,15.949,15.522,15.847,37332,0
2007-04-27,15.992,16.074,15.992,16.028,62082,0
2007-04-30,16.047,16.074,16.028,16.074,27944,0
2007-05-01,16.074,16.303,16.074,16.228,97509,0
2007-05-02,16.219,16.303,16.219,16.246,12573,0
2007-05-03,16.219,16.228,16.139,16.158,15776,0
2007-05-04,16.165,16.246,16.158,16.158,14422,0
2007-05-07,16.184,16.4,16.158,16.319,163997,0
2007-05-08,16.436,16.436,16.158,16.184,9067,0
2007-05-09,16.158,16.237,16.001,16.047,10560,0
2007-05-10,16.028,16.175,16.001,16.175,9522,0
2007-05-11,16.093,16.093,16.093,16.093,5359,0
2007-05-14,15.977,16.047,15.977,15.977,4221,0
2007-05-15,15.911,15.93,15.785,15.785,5955,0
2007-05-16,15.758,15.758,15.666,15.666,3090,0
2007-05-17,15.685,15.685,15.575,15.575,3198,0
2007-05-18,15.575,15.575,15.458,15.458,2648,0
2007-05-21,15.522,15.559,15.522,15.559,1455,0
2007-05-22,15.656,15.884,15.656,15.73,7944,0
2007-05-23,15.685,15.795,15.656,15.703,3102,0
2007-05-24,15.541,15.541,15.305,15.349,7721,0
2007-05-25,15.393,15.393,14.98,15.076,20199,0
2007-05-29,15.066,15.575,15.066,15.575,36570,0
2007-05-30,15.584,15.758,15.541,15.703,47109,0
2007-05-31,15.703,15.865,15.703,15.812,88706,0
2007-06-01,15.911,16.21,15.829,16.21,14339,0
2007-06-04,16.028,16.529,16.028,16.529,16590,0
2007-06-05,16.319,16.59,16.093,16.59,10278,0
2007-06-06,16.989,17.362,16.728,16.728,5673,0
2007-06-07,16.827,16.873,16.501,16.637,12620,0
2007-06-08,16.501,16.774,16.501,16.764,65295,0
2007-06-11,16.674,16.674,16.228,16.4,3381,0
2007-06-12,16.51,16.718,15.921,15.921,16143,0
2007-06-13,16.056,16.064,15.656,15.785,6755,0
2007-06-14,15.902,15.902,15.777,15.82,6286,0
2007-06-15,15.777,16.853,15.777,16.728,8857,0
2007-06-18,16.774,16.945,16.664,16.873,9268,0
2007-06-19,16.599,16.863,16.599,16.835,3171,0
2007-06-20,16.718,16.827,16.475,16.501,4631,0
2007-06-21,16.609,16.817,15.875,16.047,14343,0
2007-06-22,16.303,16.547,16.093,16.093,88318,0
2007-06-25,16.374,16.4,16.129,16.228,27761,0
2007-06-26,16.102,16.158,15.105,15.186,21156,0
2007-06-27,15.095,15.095,14.634,14.961,30053,0
2007-06-28,15.105,15.151,13.556,14.415,20307,0
2007-06-29,14.369,14.397,13.824,14.235,19831,0
2007-07-02,14.206,14.616,14.206,14.524,6257,0
2007-07-03,14.616,14.678,14.48,14.678,3008,0
2007-07-05,14.625,14.743,14.625,14.743,1986,0
2007-07-06,14.788,14.788,14.714,14.778,2095,0
2007-07-09,14.634,14.634,14.506,14.506,2870,0
2007-07-10,14.506,14.506,14.281,14.48,2207,0
2007-07-11,14.341,14.577,14.333,14.333,3777,0
2007-07-12,14.415,14.462,14.388,14.415,2362,0
2007-07-13,14.415,14.434,14.29,14.325,5625,0
2007-07-16,14.325,14.443,14.325,14.434,3351,0
2007-07-17,14.3,14.415,14.262,14.325,5761,0
2007-07-18,14.1,14.187,13.598,14.025,8089,0
2007-07-19,14.061,14.351,14.053,14.341,4522,0
2007-07-20,14.235,14.316,14.09,14.09,1874,0
2007-07-23,14.053,14.128,14.053,14.09,1090,0
2007-07-24,13.824,13.824,13.69,13.69,7160,0
2007-07-25,14.118,14.644,14.118,14.515,17242,0
2007-07-26,14.488,14.488,14.369,14.369,2262,0
2007-07-27,14.351,14.471,14.325,14.415,2925,0
2007-07-30,14.471,14.644,14.333,14.506,40147,0
2007-07-31,14.497,15.134,13.973,14.867,126891,0
2007-08-01,14.678,14.988,14.544,14.678,4833,0
2007-08-02,14.705,14.797,14.705,14.751,2315,0
2007-08-03,14.807,14.807,14.644,14.644,4301,0
2007-08-06,14.687,14.743,13.782,14.369,10972,0
2007-08-07,14.488,14.553,14.471,14.506,5398,0
2007-08-08,13.824,15.105,13.824,14.634,15226,0
2007-08-09,14.659,14.751,14.162,14.406,7286,0
2007-08-10,14.36,14.406,14.281,14.281,3750,0
2007-08-13,14.244,14.3,14.144,14.144,9706,0
2007-08-14,14.136,14.244,14.1,14.244,2095,0
2007-08-15,14.061,14.225,14.053,14.225,784,0
2007-08-16,14.29,14.397,14.187,14.316,2357,0
2007-08-17,14.506,14.561,14.48,14.497,1254,0
2007-08-20,14.751,14.751,13.981,14.1,19744,0
2007-08-21,14.153,14.215,14.144,14.144,5893,0
2007-08-22,14.153,14.281,14.144,14.281,990,0
2007-08-23,14.271,14.31,14.196,14.31,1540,0
2007-08-24,14.281,14.325,14.281,14.29,8209,0
2007-08-27,14.187,14.29,14.187,14.29,2428,0
2007-08-28,14.153,14.406,14.144,14.281,9371,0
2007-08-29,14.29,14.325,14.281,14.325,3528,0
2007-08-30,14.281,14.378,14.281,14.378,3112,0
2007-08-31,14.262,14.424,14.262,14.424,2214,0
2007-09-04,14.333,14.415,14.325,14.351,3639,0
2007-09-05,14.351,14.497,14.351,14.497,1434,0
2007-09-06,14.462,14.515,14.462,14.515,491,0
2007-09-07,14.443,14.452,14.36,14.452,883,0
2007-09-10,14.378,14.497,14.325,14.488,1653,0
2007-09-11,14.515,14.515,14.48,14.48,13346,0
2007-09-12,14.316,14.316,14.29,14.29,331,0
2007-09-13,14.225,14.225,14.187,14.206,883,0
2007-09-14,14.187,14.271,14.187,14.271,889,0
2007-09-17,14.506,14.506,14.215,14.281,2736,0
2007-09-18,14.325,14.378,14.325,14.333,1434,0
2007-09-19,14.128,14.415,14.128,14.29,3754,0
2007-09-20,14.351,14.406,14.351,14.406,331,0
2007-09-21,14.36,14.415,14.144,14.415,9115,0
2007-09-24,14.254,14.668,14.254,14.668,3505,0
2007-09-26,14.506,14.544,14.462,14.544,1888,0
2007-09-27,14.515,14.644,14.506,14.534,1434,0
2007-09-28,14.333,14.333,14.187,14.187,1104,0
2007-10-01,14.577,14.659,14.506,14.659,2685,0
2007-10-02,14.687,14.761,14.634,14.659,5139,0
2007-10-03,14.616,14.616,14.341,14.397,2911,0
2007-10-04,14.452,14.616,14.244,14.616,3970,0
2007-10-05,14.488,14.616,14.488,14.515,1434,0
2007-10-09,14.415,14.415,14.333,14.333,552,0
2007-10-10,14.378,14.388,14.333,14.333,676,0
2007-10-11,14.29,14.406,14.29,14.341,2521,0
2007-10-15,14.281,14.281,14.235,14.235,1765,0
2007-10-16,14.187,14.244,14.187,14.235,661,0
2007-10-17,14.144,14.235,13.69,13.918,5794,0
2007-10-18,13.782,13.816,13.598,13.598,6872,0
2007-10-19,13.598,13.709,13.508,13.508,16446,0
2007-10-22,13.546,13.556,13.284,13.508,6729,0
2007-10-23,13.374,13.446,13.191,13.409,5780,0
2007-10-24,13.284,13.418,13.284,13.345,6187,0
2007-10-25,13.302,13.69,13.236,13.69,28473,0
2007-10-26,13.566,13.774,13.556,13.774,2870,0
2007-10-29,13.774,13.774,13.236,13.636,5889,0
2007-10-30,13.573,13.573,13.374,13.464,1520,0
2007-10-31,13.302,13.327,13.256,13.256,1692,0
2007-11-01,13.191,13.191,12.836,12.836,4381,0
2007-11-02,12.919,12.919,12.602,12.602,5625,0
2007-11-05,12.602,12.628,12.51,12.594,7917,0
2007-11-06,12.602,12.919,12.56,12.91,45033,0
2007-11-07,12.939,13.139,12.465,12.967,5367,0
2007-11-08,12.802,13.12,12.802,12.919,6869,0
2007-11-09,12.646,13.183,12.646,13.155,8175,0
2007-11-12,13.073,13.073,12.827,13.056,2834,0
2007-11-13,13.007,13.026,12.919,13.026,7667,0
2007-11-14,12.967,13.327,12.967,13.292,4619,0
2007-11-19,13.146,13.165,13.102,13.102,1300,0
2007-11-20,13.2,13.364,12.149,12.176,9545,0
2007-11-21,12.656,12.656,12.377,12.568,8382,0
2007-11-23,12.51,12.919,12.51,12.919,1839,0
2007-11-26,12.873,12.976,12.693,12.693,3198,0
2007-11-27,13.39,13.39,12.919,13.275,2095,0
2007-11-28,13.146,13.481,13.146,13.317,5136,0
2007-11-29,13.455,13.546,13.146,13.39,2539,0
2007-11-30,13.374,13.99,13.374,13.792,4965,0
2007-12-03,13.699,14.215,13.699,14.118,2318,0
2007-12-04,14.053,14.162,13.824,13.937,3750,0
2007-12-05,14.053,14.053,13.745,13.745,4859,0
2007-12-06,13.745,13.842,13.546,13.608,5561,0
2007-12-07,13.598,13.861,13.374,13.59,2207,0
2007-12-10,13.355,13.87,13.355,13.598,2727,0
2007-12-11,13.226,13.608,13.007,13.007,7690,0
2007-12-12,13.292,13.527,13.056,13.056,1653,0
2007-12-13,12.976,13.056,12.702,12.786,2207,0
2007-12-14,12.51,12.693,12.43,12.43,3360,0
2007-12-17,12.873,12.919,12.693,12.919,56249,0
2007-12-18,12.749,12.749,11.978,12.348,4059,0
2007-12-19,12.465,12.465,11.514,11.623,10892,0
2007-12-20,11.696,11.696,11.342,11.342,7445,0
2007-12-21,11.398,12.176,10.97,10.979,14677,0
2007-12-24,11.151,11.577,10.97,11.36,3090,0
2007-12-27,11.088,11.406,10.834,11.088,7105,0
2007-12-28,11.198,11.207,10.801,10.851,11552,0
2007-12-31,10.879,11.043,10.743,11.043,3104,0
2008-01-02,10.945,11.015,10.426,10.825,5870,0
2008-01-03,10.607,10.689,10.155,10.309,10424,0
2008-01-04,10.127,10.291,9.566,9.873,18417,0
2008-01-07,9.873,9.9,9.612,9.683,3420,0
2008-01-08,9.655,10.381,9.655,9.974,13229,0
2008-01-09,10.218,10.698,10.218,10.652,5120,0
2008-01-10,10.86,11.306,10.781,11.179,9262,0
2008-01-11,11.16,11.562,10.898,11.415,11904,0
2008-01-14,11.398,11.422,10.698,11.034,24039,0
2008-01-15,11.034,11.306,9.926,11.233,13325,0
2008-01-16,11.015,11.768,11.015,11.741,4172,0
2008-01-17,11.64,11.64,10.961,11.342,7784,0
2008-01-18,11.097,11.65,11.097,11.45,3546,0
2008-01-22,11.332,11.332,10.906,11.034,7213,0
2008-01-23,11.207,11.562,11.207,11.288,1986,0
2008-01-24,11.198,11.225,11.198,11.198,1545,0
2008-01-25,11.631,11.75,11.389,11.552,39046,0
2008-01-28,11.562,11.562,11.469,11.514,99489,0
2008-01-29,11.562,11.768,11.524,11.595,3090,0
2008-01-30,11.65,11.65,11.552,11.562,2806,0
2008-01-31,11.406,11.696,11.406,11.669,3222,0
2008-02-01,11.514,11.768,10.888,11.704,12043,0
2008-02-04,11.533,11.778,11.332,11.542,12465,0
2008-02-05,11.562,11.678,11.533,11.678,2804,0
2008-02-06,11.44,11.714,11.44,11.469,2044,0
2008-02-08,11.37,11.44,11.37,11.44,438,0
2008-02-11,11.332,11.669,11.332,11.669,1570,0
2008-02-12,11.64,11.64,11.533,11.64,438,0
2008-02-13,11.524,11.524,11.524,11.524,221,0
2008-02-14,11.332,11.514,11.332,11.431,977,0
2008-02-19,11.669,11.76,11.469,11.704,6852,0
2008-02-20,11.506,11.604,11.506,11.604,1805,0
2008-02-22,11.704,11.704,11.604,11.604,22886,0
2008-02-25,11.65,11.669,11.562,11.562,595,0
2008-02-26,11.768,11.768,11.696,11.731,829,0
2008-02-27,11.46,11.613,11.46,11.613,571,0
2008-02-28,11.623,11.696,11.332,11.686,3808,0
2008-02-29,11.506,11.506,11.332,11.332,446,0
2008-03-03,11.323,11.731,11.323,11.696,5481,0
2008-03-04,11.623,11.66,11.134,11.134,6928,0
2008-03-05,11.151,11.787,11.151,11.57,4384,0
2008-03-06,11.787,11.787,11.552,11.65,2507,0
2008-03-07,11.422,11.422,11.107,11.107,1434,0
2008-03-11,11.243,11.243,11.243,11.243,1091,0
2008-03-12,11.278,11.278,11.278,11.278,111,0
2008-03-14,11.088,11.088,11.088,11.088,221,0
2008-03-17,11.015,11.015,10.879,10.879,3114,0
2008-03-18,11.151,11.188,10.791,10.791,3644,0
2008-03-19,11.088,11.088,10.626,10.698,3145,0
2008-03-20,10.481,11.015,10.481,11.015,8814,0
2008-03-24,10.898,11.088,10.888,10.989,1766,0
2008-03-25,11.07,11.506,11.07,11.37,6264,0
2008-03-26,11.116,11.116,10.935,11.052,2571,0
2008-03-27,11.297,11.297,10.743,11.243,4169,0
2008-03-28,11.008,11.008,10.671,10.781,1986,0
2008-03-31,10.661,10.661,10.562,10.562,4522,0
2008-04-01,10.452,11.225,10.452,11.198,2171,0
2008-04-02,11.043,11.043,10.68,10.68,772,0
2008-04-03,10.801,10.801,10.201,10.319,8521,0
2008-04-04,10.243,10.544,10.243,10.381,963,0
2008-04-07,10.328,10.426,10.328,10.426,331,0
2008-04-08,10.426,10.708,10.426,10.644,1755,0
2008-04-09,10.652,10.851,10.652,10.851,438,0
2008-04-10,10.752,10.752,10.426,10.452,2724,0
2008-04-14,10.452,10.553,10.452,10.553,221,0
2008-04-15,10.817,10.817,10.282,10.282,1426,0
2008-04-16,10.243,11.188,10.243,10.879,5073,0
2008-04-17,10.698,10.698,10.491,10.519,1686,0
2008-04-18,10.562,10.562,10.336,10.398,2787,0
2008-04-21,10.58,10.58,9.993,10.003,2593,0
2008-04-22,10.035,10.519,9.746,10.319,6794,0
2008-04-23,9.746,9.756,9.519,9.612,14712,0
2008-04-24,9.3565,9.3565,9.1109,9.2013,4577,0
2008-04-25,9.2477,9.575,9.2477,9.575,3006,0
2008-04-28,9.621,9.873,9.566,9.603,3505,0
2008-04-29,9.575,10.372,9.575,10.372,1104,0
2008-04-30,10.372,10.58,10.119,10.119,2539,0
2008-05-01,10.109,10.282,9.983,10.282,2018,0
2008-05-06,9.993,10.345,9.993,10.127,765,0
2008-05-07,10.243,10.345,9.983,10.08,1709,0
2008-05-08,9.974,10.272,9.974,10.164,990,0
2008-05-09,9.89,10.272,9.89,10.063,3420,0
2008-05-12,10.444,10.562,10.39,10.51,1213,0
2008-05-13,10.309,10.535,10.174,10.309,2870,0
2008-05-14,10.708,10.708,10.526,10.526,1213,0
2008-05-15,10.39,10.39,9.88,9.88,4548,0
2008-05-16,10.003,10.935,10.003,10.336,5609,0
2008-05-19,10.372,10.717,10.372,10.535,8257,0
2008-05-20,10.192,10.635,9.89,10.607,4239,0
2008-05-21,10.598,10.607,9.89,9.964,3865,0
2008-05-22,10.072,10.381,9.701,9.701,16120,0
2008-05-23,9.701,10.407,9.701,9.71,7169,0
2008-05-27,9.701,9.964,9.701,9.964,3104,0
2008-05-28,9.88,9.88,9.793,9.827,552,0
2008-05-29,9.802,9.91,9.783,9.783,3862,0
2008-05-30,9.655,9.955,9.655,9.955,7697,0
2008-06-02,9.673,9.919,9.383,9.683,5665,0
2008-06-03,9.603,9.655,9.1758,9.4114,5767,0
2008-06-04,9.1672,9.4485,8.4769,8.6132,15130,0
2008-06-05,9.039,9.039,8.6402,8.7671,6729,0
2008-06-06,9.2662,9.71,9.2286,9.3299,1874,0
2008-06-09,9.2564,9.2564,8.3864,8.3864,9280,0
2008-06-10,9.4922,9.4922,9.0756,9.0756,1710,0
2008-06-11,8.2594,9.4753,8.2594,8.8129,4549,0
2008-06-12,9.546,9.612,8.1688,8.3955,6519,0
2008-06-13,8.3771,8.9955,8.3771,8.7037,8977,0
2008-06-16,8.2776,8.5768,8.2776,8.5226,10586,0
2008-06-17,8.5226,8.5226,8.2959,8.5226,2923,0
2008-06-18,8.4047,9.2477,8.4047,8.4769,11204,0
2008-06-19,8.4047,8.4769,8.2594,8.3955,3537,0
2008-06-20,8.2594,9.1672,8.1596,8.1596,2207,0
2008-06-23,8.2051,8.2322,7.6159,7.7969,3698,0
2008-06-24,7.7155,7.7337,7.0717,7.2621,18965,0
2008-06-25,7.4072,7.4072,7.108,7.1172,2427,0
2008-06-26,7.4707,7.4707,7.2531,7.3439,2484,0
2008-06-27,7.4617,7.4797,7.3892,7.4527,2207,0
2008-06-30,7.371,7.371,7.2713,7.3348,1752,0
2008-07-01,7.2713,7.2803,6.7997,6.7997,9710,0
2008-07-02,6.9269,6.9269,6.3646,6.5914,4576,0
2008-07-03,6.7181,6.7181,5.9476,6.0745,10069,0
2008-07-07,5.9927,6.0022,5.8931,5.9657,14835,0
2008-07-08,5.9384,6.3465,5.9384,6.3012,20956,0
2008-07-09,6.2285,6.5914,5.984,6.5639,12750,0
2008-07-10,6.2557,6.5097,6.1201,6.2741,16006,0
2008-07-11,6.3465,6.5732,6.0745,6.5639,8350,0
2008-07-14,6.4914,6.4914,6.3646,6.3646,3198,0
2008-07-15,6.3555,6.3827,6.2104,6.3827,13272,0
2008-07-16,6.3465,6.5914,6.3465,6.4914,3090,0
2008-07-17,6.5732,6.7997,6.5732,6.6909,25733,0
2008-07-18,6.5368,7.0356,6.5368,6.7544,6787,0
2008-07-21,6.8089,7.1172,6.8089,7.0081,3528,0
2008-07-22,7.1355,7.235,6.8543,7.2078,146257,0
2008-07-23,7.235,7.2531,6.8543,6.8543,38536,0
2008-07-24,6.8905,6.972,5.6211,5.9384,84377,0
2008-07-25,5.8569,6.1379,5.585,5.8477,44316,0
2008-07-28,5.757,5.8844,5.3494,5.3494,82379,0
2008-07-29,5.4491,5.757,5.4491,5.6211,45735,0
2008-07-30,5.6485,6.2557,5.6303,5.6303,16588,0
2008-07-31,6.0837,6.2466,5.7207,6.1651,35458,0
2008-08-01,6.2741,6.8815,6.2741,6.8815,11810,0
2008-08-04,6.8815,6.8905,6.4825,6.5279,30279,0
2008-08-05,6.6639,6.8815,6.5279,6.5279,23934,0
2008-08-06,6.6548,6.7272,6.4371,6.5732,7809,0
2008-08-07,6.5732,6.6094,6.4825,6.4914,33778,0
2008-08-08,6.5279,6.5279,6.4914,6.5279,5185,0
2008-08-11,6.401,6.6639,6.401,6.5279,23663,0
2008-08-12,6.6548,6.9087,6.5639,6.6639,7675,0
2008-08-13,6.4462,6.4462,6.0655,6.3646,8733,0
2008-08-14,6.2285,7.2531,6.1019,7.2531,53411,0
2008-08-15,7.2531,8.1324,7.2531,7.9695,24806,0
2008-08-18,7.9785,8.5226,7.9785,8.3864,35685,0
2008-08-19,8.3319,8.3319,7.9329,8.0964,2167,0
2008-08-20,7.9876,8.1777,7.9241,7.9876,5870,0
2008-08-21,8.0964,8.1596,7.4888,7.7969,6784,0
2008-08-22,7.9966,7.9966,7.2713,7.4707,7732,0
2008-08-25,7.4343,7.8878,6.9992,7.099,9405,0
2008-08-26,6.9901,7.2531,6.9901,7.0811,1520,0
2008-08-27,6.9992,7.1624,6.9901,6.9901,2970,0
2008-08-28,6.8723,7.1804,6.8179,6.9812,5164,0
2008-08-29,7.0265,7.108,7.0265,7.108,222,0
2008-09-02,6.9538,7.244,6.9538,7.108,12324,0
2008-09-03,6.963,7.1987,6.963,7.1172,5337,0
2008-09-04,7.0356,7.3257,7.0356,7.2895,3157,0
2008-09-05,7.3621,7.3621,7.0265,7.0265,8764,0
2008-09-08,7.371,7.371,6.963,6.963,1766,0
2008-09-09,6.8905,6.8905,6.6276,6.6276,4532,0
2008-09-10,6.6276,7.1804,6.6276,7.0898,6110,0
2008-09-11,7.0811,7.371,7.0811,7.371,2539,0
2008-09-12,7.1172,7.1534,7.1172,7.1534,2240,0
2008-09-15,7.1172,7.7518,7.1172,7.7064,16947,0
2008-09-16,7.7064,8.1416,7.7064,7.8333,9147,0
2008-09-17,6.41,7.7244,6.401,7.2983,28145,0
2008-09-18,7.0265,7.0811,6.1742,6.2466,15170,0
2008-09-19,7.2531,8.1596,6.4462,7.3439,17395,0
2008-09-22,6.5732,6.5822,6.4825,6.5279,13677,0
2008-09-23,7.0265,7.0627,6.6548,6.8451,7324,0
2008-09-24,7.0717,7.0717,6.3465,6.8905,4798,0
2008-09-25,7.0717,7.0717,6.7272,6.7997,3105,0
2008-09-26,7.2531,7.2531,6.5732,6.709,4495,0
2008-09-29,7.244,7.2531,6.5008,7.2078,4344,0
2008-09-30,7.2078,7.2531,6.8451,6.8451,5401,0
2008-10-01,6.7818,7.244,6.3646,6.3646,4557,0
2008-10-02,6.3736,6.7997,6.3465,6.3465,10924,0
2008-10-03,6.3918,6.4371,6.3465,6.3465,1426,0
2008-10-06,6.2921,6.401,5.9025,5.9025,10965,0
2008-10-07,5.8931,6.0745,5.7207,5.7664,3315,0
2008-10-08,5.6847,5.6847,5.2494,5.304,10068,0
2008-10-09,5.4399,5.5667,5.2223,5.2223,18794,0
2008-10-10,5.0679,5.5212,5.0679,5.1316,16305,0
2008-10-13,5.177,5.177,4.9413,4.9865,20619,0
2008-10-14,5.3129,5.4217,5.0773,5.304,18771,0
2008-10-15,5.2586,5.2586,5.2586,5.2586,7060,0
2008-10-16,5.3129,5.3401,5.1589,5.3401,14711,0
2008-10-17,5.3494,5.3494,5.0591,5.2312,7737,0
2008-10-20,5.1859,5.1859,5.1045,5.1045,1213,0
2008-10-21,5.041,5.0499,4.9865,4.9865,10067,0
2008-10-22,4.9865,4.9865,4.9502,4.9502,3705,0
2008-10-23,4.9775,4.9954,4.9775,4.9865,1545,0
2008-10-24,5.0048,5.0318,4.9775,5.0318,21348,0
2008-10-27,4.9865,4.9865,4.6874,4.9865,13173,0
2008-10-28,4.8416,4.8868,4.6239,4.7598,5606,0
2008-10-29,4.8777,4.8777,4.7598,4.7598,221,0
2008-10-30,5.1859,5.3401,5.1859,5.2586,7418,0
2008-10-31,5.2131,5.3401,5.0773,5.322,11415,0
2008-11-03,5.3765,5.4035,5.2947,5.2947,4198,0
2008-11-04,5.3129,6.0745,5.3129,6.0745,22864,0
2008-11-05,5.8117,5.8117,5.7118,5.8025,3039,0
2008-11-06,5.7933,5.8025,5.6757,5.6757,1149,0
2008-11-07,5.7118,5.8844,5.7118,5.7207,3762,0
2008-11-10,5.8931,6.2741,5.7664,5.9384,13425,0
2008-11-11,5.9747,6.3555,5.9747,6.3555,3290,0
2008-11-12,6.3373,6.3465,6.2104,6.2197,2207,0
2008-11-13,6.2285,6.3012,6.1742,6.3012,3536,0
2008-11-14,6.2921,6.2921,6.2377,6.2377,655,0
2008-11-17,6.029,6.029,5.8025,5.8569,3215,0
2008-11-18,6.1379,6.3465,5.6665,6.3465,3898,0
2008-11-19,6.2741,6.3465,5.2586,5.4852,3433,0
2008-11-20,5.2223,5.322,4.9865,4.9865,4217,0
2008-11-21,5.2857,5.6937,4.8052,5.6937,14323,0
2008-11-24,5.7118,6.3465,5.7118,6.2104,9268,0
2008-11-25,6.2104,6.3918,6.0655,6.0655,5161,0
2008-11-26,6.1651,6.2197,5.9294,6.2104,2923,0
2008-11-28,6.2017,6.3012,6.2017,6.2104,2817,0
2008-12-01,6.2017,6.2647,6.2017,6.2647,2497,0
2008-12-02,6.2197,6.3012,5.7118,6.3012,7897,0
2008-12-03,6.3012,6.3373,5.984,6.3373,3495,0
2008-12-04,5.9025,6.3918,5.9025,6.3918,56503,0
2008-12-08,5.7752,6.3465,5.4852,6.1742,5406,0
2008-12-09,6.3283,6.3373,5.4852,6.3373,11584,0
2008-12-10,6.1379,6.1379,6.1287,6.1287,960,0
2008-12-12,6.1561,6.1561,6.1379,6.1379,1324,0
2008-12-15,6.2104,6.3373,5.9384,6.0109,5852,0
2008-12-16,6.3012,6.419,6.2104,6.3918,24671,0
2008-12-17,6.4281,6.4281,6.4281,6.4281,1212,0
2008-12-18,6.4281,6.4281,6.4281,6.4281,2427,0
2008-12-19,6.4281,6.5368,6.4281,6.5368,1146,0
2008-12-22,6.5368,6.7997,6.5368,6.7997,2315,0
2008-12-23,6.5732,6.7544,6.5732,6.7544,23609,0
2008-12-26,6.5732,6.5732,6.3555,6.3555,2799,0
2008-12-29,6.7455,6.7818,6.3465,6.5732,41392,0
2008-12-30,6.5732,6.5732,5.984,6.3918,6230,0
2008-12-31,6.3736,6.8089,6.3736,6.7544,5264,0
2009-01-02,6.5008,7.1896,6.4914,7.0265,7232,0
2009-01-05,7.0717,7.0898,6.7,7.0356,1434,0
2009-01-06,6.8271,7.0447,6.8271,7.0447,883,0
2009-01-07,6.5368,6.5368,6.5279,6.5279,552,0
2009-01-08,6.5822,6.5822,6.5732,6.5732,1104,0
2009-01-09,6.5732,7.0081,6.5732,7.0081,331,0
2009-01-12,6.9812,7.0174,6.6639,6.7818,4883,0
2009-01-13,6.9812,6.9812,6.9175,6.9175,1269,0
2009-01-14,6.9355,6.9355,5.9927,5.9927,9877,0
2009-01-15,6.709,6.7906,6.2377,6.3465,3531,0
2009-01-16,6.7997,6.7997,6.6364,6.6364,4282,0
2009-01-20,6.7997,6.7997,6.7997,6.7997,111,0
2009-01-21,6.4914,6.7997,6.3373,6.3918,19644,0
2009-01-22,6.6185,6.6185,5.6665,6.1651,737,0
2009-01-23,6.2104,6.2104,5.8569,6.1834,6475,0
2009-01-26,5.5124,5.5124,5.5034,5.5034,1928,0
2009-01-27,6.283,6.3465,5.5304,5.6211,8958,0
2009-01-28,5.9747,6.3465,5.9747,6.3373,4652,0
2009-01-29,6.3465,6.3465,5.8931,5.8931,10955,0
2009-01-30,5.8025,6.1651,5.322,5.322,6657,0
2009-02-02,5.7118,5.7118,5.2947,5.6937,2738,0
2009-02-03,5.4399,5.5577,5.3129,5.3494,5651,0
2009-02-04,5.3494,5.5124,5.3494,5.3494,1844,0
2009-02-05,5.3494,5.9657,5.304,5.9204,2870,0
2009-02-06,5.467,5.9657,5.2947,5.8205,9685,0
2009-02-09,5.467,6.1651,5.4399,6.1651,29779,0
2009-02-10,5.984,5.984,5.5124,5.6122,2539,0
2009-02-11,5.8477,5.8477,5.2767,5.3671,3798,0
2009-02-12,5.0952,5.1589,4.6691,4.8235,5619,0
2009-02-13,5.2402,5.2586,4.7598,5.2586,12765,0
2009-02-17,5.1859,5.1859,4.7598,4.7598,16138,0
2009-02-18,4.7598,4.7598,4.2251,4.515,25718,0
2009-02-19,4.5423,4.5966,4.216,4.216,17533,0
2009-02-20,4.216,4.388,2.8104,3.0374,56385,0
2009-02-23,3.1641,3.6264,1.7589,2.2121,357476,0
2009-02-24,2.3299,2.8559,2.2121,2.8378,148986,0
2009-02-25,2.9467,3.8079,2.9467,3.8079,57341,0
2009-02-26,3.7172,3.9075,3.554,3.554,22240,0
2009-02-27,3.554,4.0254,3.4724,3.7807,19903,0
2009-03-02,3.8079,3.8351,3.5813,3.6264,20277,0
2009-03-03,3.3999,3.6176,2.7743,3.5994,15137,0
2009-03-04,3.4904,3.6264,3.1913,3.1913,7330,0
2009-03-05,3.309,3.5994,3.1733,3.4816,6031,0
2009-03-06,3.6264,3.6264,3.3999,3.5902,4941,0
2009-03-09,3.4904,3.4904,3.2187,3.3728,3964,0
2009-03-10,3.4816,3.4904,3.309,3.3546,5955,0
2009-03-11,3.3546,3.4816,3.309,3.4816,3584,0
2009-03-12,3.4724,3.4724,3.309,3.3273,8690,0
2009-03-13,3.4816,4.0616,3.4724,4.0527,16493,0
2009-03-16,4.0708,4.4698,4.0708,4.1524,6036,0
2009-03-17,4.0798,4.4789,4.0798,4.4789,2452,0
2009-03-18,4.3429,4.4698,4.1253,4.3791,1959,0
2009-03-19,4.6328,4.9594,4.3247,4.7144,13393,0
2009-03-20,5.1045,5.1498,4.4427,4.4427,2315,0
2009-03-23,4.3155,4.9775,4.3155,4.6602,9873,0
2009-03-24,4.9139,5.2042,4.8052,4.932,2977,0
2009-03-25,4.9775,5.5667,4.9775,5.0318,3731,0
2009-03-26,5.4491,5.4491,4.5331,4.5331,12669,0
2009-03-27,4.642,4.7508,4.6239,4.7325,3420,0
2009-03-30,4.642,4.642,4.5514,4.6147,1434,0
2009-03-31,4.8323,5.0318,4.5694,4.6785,3618,0
2009-04-01,4.8235,4.8235,4.7598,4.7961,5513,0
2009-04-02,4.5966,4.9594,4.5966,4.9594,4965,0
2009-04-03,4.787,4.932,4.7508,4.932,6012,0
2009-04-06,5.0591,5.0591,4.6785,4.8957,1524,0
2009-04-07,4.905,4.9232,4.905,4.9232,782,0
2009-04-08,4.9683,5.0136,4.9683,5.0136,552,0
2009-04-09,4.9865,5.0861,4.6964,5.0861,4418,0
2009-04-13,5.2042,5.2042,5.1226,5.1677,2095,0
2009-04-14,5.0679,5.0679,4.9413,5.0229,6161,0
2009-04-15,5.1589,5.322,5.041,5.1498,1874,0
2009-04-16,4.9413,5.2857,4.905,4.9954,5245,0
2009-04-17,5.3945,5.3945,4.9139,4.9139,3090,0
2009-04-20,5.3945,5.4035,4.9775,5.331,7375,0
2009-04-21,5.1677,5.1677,4.8416,4.8416,883,0
2009-04-22,5.1498,5.1498,5.041,5.0952,1997,0
2009-04-23,4.9865,4.9865,4.7961,4.8052,4084,0
2009-04-24,4.7598,5.2223,4.7598,5.2131,6418,0
2009-04-27,5.2131,5.304,5.2042,5.304,1794,0
2009-04-28,5.2857,5.3494,5.2857,5.322,1435,0
2009-04-29,5.2947,5.2947,4.8686,4.9865,5085,0
2009-04-30,4.9413,5.177,4.9232,4.9232,1986,0
2009-05-04,4.9413,5.1589,4.9413,5.0952,7860,0
2009-05-05,5.0861,5.2131,5.0591,5.0679,4741,0
2009-05-06,5.4399,5.4399,4.932,4.932,12224,0
2009-05-07,5.1589,5.1677,4.6785,4.8868,8242,0
2009-05-08,4.905,5.331,4.5423,4.9954,15953,0
2009-05-11,4.9954,5.0591,4.9683,5.0136,3122,0
2009-05-12,5.0229,5.0318,4.5785,4.8957,10727,0
2009-05-13,4.7598,4.8235,4.3065,4.4062,7228,0
2009-05-14,4.4607,4.5694,4.4427,4.4427,2925,0
2009-05-15,4.515,4.9865,4.2975,4.2975,2207,0
2009-05-18,4.4516,4.8235,4.388,4.6691,12700,0
2009-05-19,4.6785,4.6785,4.5785,4.5966,5702,0
2009-05-20,4.6964,4.6964,4.5059,4.5059,3863,0
2009-05-21,4.5423,5.1859,4.5423,4.7238,20461,0
2009-05-22,4.7687,4.7687,4.5514,4.7598,5955,0
2009-05-26,4.7418,4.8142,4.6964,4.7056,6581,0
2009-05-27,4.6691,4.6691,4.3065,4.3065,1631,0
2009-05-28,4.5785,4.5785,4.361,4.37,1766,0
2009-05-29,4.5877,4.6239,4.3518,4.3518,8308,0
2009-06-01,4.3972,4.5877,4.3972,4.497,10675,0
2009-06-02,4.4698,4.497,4.4152,4.4247,3958,0
2009-06-03,4.5059,4.515,4.4247,4.4247,3980,0
2009-06-04,4.5331,4.642,4.5331,4.5966,6416,0
2009-06-05,4.6239,4.7325,4.6239,4.6328,1598,0
2009-06-08,4.5785,4.6057,4.3065,4.5694,5917,0
2009-06-09,4.5331,4.5694,4.5242,4.5694,1825,0
2009-06-10,4.5785,4.5785,4.3429,4.4152,3145,0
2009-06-11,4.3247,4.4516,4.3065,4.361,4624,0
2009-06-15,4.5331,4.5331,4.5331,4.5331,135,0
2009-06-17,4.4062,4.4334,4.3155,4.3155,2880,0
2009-06-19,4.3065,4.3065,4.3065,4.3065,459,0
2009-06-22,3.8714,3.9982,3.8533,3.8622,5052,0
2009-06-23,4.0616,4.0798,4.0437,4.0616,2371,0
2009-06-24,3.9894,3.9894,3.8079,3.8079,2607,0
2009-06-25,3.6811,3.7445,3.2367,3.3908,14358,0
2009-06-26,3.3999,3.7988,3.3999,3.7172,9989,0
2009-06-29,3.7626,3.7626,3.672,3.672,221,0
2009-06-30,3.672,3.7172,3.672,3.7172,1239,0
2009-07-02,3.7626,3.7626,3.5359,3.7626,6817,0
2009-07-06,3.8261,4.1342,3.8261,4.1342,2207,0
2009-07-07,3.9802,4.0616,3.9802,4.0616,2044,0
2009-07-08,3.9802,4.0164,3.9802,4.0074,5428,0
2009-07-09,4.0074,4.0254,3.9894,4.0254,3873,0
2009-07-13,4.0164,4.0164,4.0164,4.0164,111,0
2009-07-14,4.0164,4.0708,4.0164,4.0344,11801,0
2009-07-15,4.0798,4.0798,4.0616,4.0616,331,0
2009-07-16,4.0437,4.0437,3.7714,3.7714,2095,0
2009-07-17,3.7896,3.7896,3.6264,3.6264,892,0
2009-07-20,3.8261,3.8261,3.8079,3.8079,847,0
2009-07-21,3.6264,3.8169,3.6264,3.7445,5530,0
2009-07-22,3.7445,3.7714,3.5902,3.5902,10195,0
2009-07-23,3.6264,3.6811,3.6264,3.6538,4904,0
2009-07-24,3.7261,4.5603,3.545,4.515,10999,0
2009-07-27,4.515,5.1045,4.2611,4.2975,28576,0
2009-07-28,4.2251,4.3065,4.2251,4.2975,2109,0
2009-07-29,4.2339,4.5331,4.1707,4.4427,6527,0
2009-07-30,4.8957,4.8957,4.3972,4.3972,3970,0
2009-07-31,4.497,4.7056,4.37,4.515,5404,0
2009-08-03,4.8957,4.8957,4.388,4.4062,20235,0
2009-08-04,4.4152,4.4427,4.2792,4.3972,4788,0
2009-08-05,4.4789,4.5603,4.4247,4.497,2635,0
2009-08-06,4.3247,4.3791,3.6629,3.7626,78368,0
2009-08-07,3.8079,4.1161,3.5359,3.5359,25963,0
2009-08-10,3.6176,3.8805,3.6176,3.8805,4783,0
2009-08-11,3.8622,3.9437,3.7172,3.7172,1884,0
2009-08-12,3.8533,3.9348,3.672,3.672,6286,0
2009-08-13,3.7535,4.0344,3.672,3.7261,10035,0
2009-08-14,3.9712,3.9982,3.6811,3.8622,7583,0
2009-08-17,4.0708,4.2611,3.7807,3.8805,9913,0
2009-08-18,3.9802,3.9802,3.9802,3.9802,422,0
2009-08-19,3.962,4.0798,3.962,4.0708,4898,0
2009-08-20,4.2611,4.3247,4.1707,4.1887,3496,0
2009-08-21,4.1887,4.3429,4.1887,4.1979,552,0
2009-08-24,4.2522,4.2522,4.2522,4.2522,111,0
2009-08-25,4.0889,4.4427,4.0889,4.4427,3422,0
2009-08-26,4.3972,4.4516,4.3972,4.3972,1545,0
2009-08-27,4.1071,4.1071,4.1071,4.1071,552,0
2009-08-28,4.3247,4.4334,3.8805,4.1524,3841,0
2009-08-31,4.4152,4.4152,4.0798,4.1434,1048,0
2009-09-01,4.3518,4.3972,4.2611,4.2611,870,0
2009-09-03,4.3155,4.361,4.3155,4.361,518,0
2009-09-04,3.7082,4.4062,3.7082,4.4062,6059,0
2009-09-08,4.4152,4.4152,3.9982,4.4152,8497,0
2009-09-09,4.4334,4.4334,4.2611,4.388,1545,0
2009-09-11,4.243,4.5785,4.243,4.2792,9381,0
2009-09-14,4.4789,4.4789,4.4516,4.4607,715,0
2009-09-15,4.3972,4.5242,4.3972,4.5242,2258,0
2009-09-16,4.5694,4.5785,4.497,4.5331,11934,0
2009-09-17,4.5331,4.5331,4.2339,4.243,3109,0
2009-09-18,4.515,4.515,4.3247,4.3247,2581,0
2009-09-21,4.3247,4.3518,4.0708,4.1161,24290,0
2009-09-22,4.1524,4.4247,3.8533,3.8987,41351,0
2009-09-23,3.9802,4.2339,3.9802,4.0708,3326,0
2009-09-24,4.0708,4.2703,4.0344,4.0798,3033,0
2009-09-25,4.1707,4.1707,4.1524,4.1524,782,0
2009-09-28,4.2339,4.3972,4.1342,4.1434,6346,0
2009-09-29,4.1161,4.3065,4.1161,4.3065,1833,0
2009-09-30,4.5059,4.5059,4.1071,4.2069,9140,0
2009-10-01,4.1161,4.2703,3.7354,3.7354,17464,0
2009-10-02,3.8261,4.4334,3.8261,4.3065,14930,0
2009-10-05,4.3972,4.4062,4.1979,4.1979,11417,0
2009-10-06,4.3429,4.3429,4.1979,4.1979,1164,0
2009-10-07,4.3155,4.3247,4.1707,4.2522,3773,0
2009-10-08,4.1434,4.3065,4.1434,4.3065,4412,0
2009-10-09,4.216,4.3155,4.0798,4.1979,7087,0
2009-10-12,4.0979,4.0979,4.0979,4.0979,111,0
2009-10-13,4.2792,4.2792,4.2792,4.2792,221,0
2009-10-14,4.3065,4.3065,4.2339,4.2339,1099,0
2009-10-15,4.3518,4.3518,4.2975,4.2975,2758,0
2009-10-16,4.2975,4.2975,4.243,4.2884,7571,0
2009-10-19,4.3065,4.3065,4.2069,4.2251,7625,0
2009-10-20,4.1071,4.2522,4.1071,4.1253,5144,0
2009-10-21,4.1253,4.2975,4.1253,4.2611,2977,0
2009-10-22,4.1342,4.1342,4.1342,4.1342,438,0
2009-10-23,4.1707,4.1796,4.1707,4.1796,2870,0
2009-10-26,4.2884,4.2884,4.1253,4.1253,9115,0
2009-10-27,4.1253,4.1887,3.9075,4.1887,13167,0
2009-10-28,4.1796,4.1796,4.1253,4.1253,3448,0
2009-10-29,4.2522,4.2522,4.1342,4.1342,2251,0
2009-10-30,4.1253,4.3065,4.1253,4.1434,12549,0
2009-11-02,4.1887,4.2611,4.1253,4.1342,7967,0
2009-11-03,4.1253,4.1614,4.1253,4.1253,4007,0
2009-11-04,4.1342,4.1342,3.9075,3.9894,8702,0
2009-11-05,4.0798,4.0798,4.0164,4.0164,552,0
2009-11-06,4.0164,4.0344,4.0164,4.0344,662,0
2009-11-09,3.9169,4.0437,3.9169,4.0437,659,0
2009-11-10,4.0798,4.0798,3.8987,3.9075,4342,0
2009-11-11,4.0074,4.0074,3.9894,3.9894,3845,0
2009-11-12,3.9894,3.9894,3.8987,3.9075,4853,0
2009-11-16,3.9802,4.0527,3.7896,3.7896,9816,0
2009-11-17,3.6811,3.6811,3.5179,3.6264,9356,0
2009-11-18,3.672,3.672,3.5813,3.6446,20515,0
2009-11-19,3.6264,3.672,3.5813,3.672,9693,0
2009-11-20,3.5268,3.7354,3.2277,3.5813,42167,0
2009-11-23,3.7807,3.8895,3.4453,3.8351,86698,0
2009-11-24,3.7988,4.0708,3.7172,4.0708,11225,0
2009-11-25,3.9437,4.0708,3.8261,4.0708,5408,0
2009-11-27,4.2522,4.2522,3.6991,4.216,8478,0
2009-11-30,4.216,4.216,3.8987,4.0798,4540,0
2009-12-01,4.2975,4.2975,4.0798,4.216,7160,0
2009-12-02,4.2251,4.3065,4.0164,4.3065,6308,0
2009-12-03,4.243,4.2611,4.0979,4.1161,746,0
2009-12-04,4.1071,4.3065,4.1071,4.2522,3928,0
2009-12-07,4.1524,4.2975,4.1524,4.2975,601,0
2009-12-08,4.0616,4.2611,3.6811,3.7261,10192,0
2009-12-09,3.7714,3.7714,3.7626,3.7626,331,0
2009-12-10,3.7626,4.0437,3.6446,3.7354,9343,0
2009-12-14,3.9437,4.0437,3.9257,4.0437,1258,0
2009-12-15,3.8533,4.3065,3.8079,4.1071,32826,0
2009-12-16,4.1161,4.1161,3.7807,3.9802,3484,0
2009-12-17,4.0798,4.0798,3.9348,4.0074,2172,0
2009-12-18,3.8079,4.0708,3.8079,4.0708,2593,0
2009-12-21,3.9894,3.9894,3.8714,3.8987,740,0
2009-12-22,3.9075,4.1434,3.8079,4.0798,4017,0
2009-12-23,3.8622,3.953,3.7626,3.8351,9129,0
2009-12-24,3.8895,3.8987,3.7626,3.7626,552,0
2009-12-28,3.8714,3.8714,3.7807,3.7988,2814,0
2009-12-29,3.8079,3.8895,3.7896,3.7896,7423,0
2009-12-30,3.7896,3.7896,3.7354,3.7354,15114,0
2009-12-31,3.7354,4.0254,3.7172,4.0254,5037,0
2010-01-04,3.9075,3.9075,3.7626,3.7714,2977,0
2010-01-05,3.8079,3.962,3.8079,3.8169,512,0
2010-01-06,3.8533,3.8533,3.7535,3.8079,3431,0
2010-01-07,3.7261,3.7354,3.6629,3.7082,16911,0
2010-01-08,3.7172,3.7714,3.7172,3.7626,5435,0
2010-01-11,3.844,3.844,3.8261,3.8261,1104,0
2010-01-12,3.8079,3.8079,3.6264,3.7172,1723,0
2010-01-13,3.6357,3.7714,3.6357,3.7714,2427,0
2010-01-14,3.7714,3.7714,3.6357,3.6446,661,0
2010-01-15,3.6357,3.7626,3.6357,3.6446,1830,0
2010-01-19,3.6446,3.7172,3.6357,3.6357,7412,0
2010-01-20,3.6357,3.6991,3.6357,3.672,4353,0
2010-01-21,3.6357,3.7172,3.6357,3.6357,2668,0
2010-01-22,3.6357,3.6357,3.6357,3.6357,871,0
2010-01-25,3.6264,3.6264,3.4816,3.5722,1766,0
2010-01-26,3.6083,3.7626,3.6083,3.7626,5608,0
2010-01-27,3.6264,3.7354,3.6264,3.7354,1324,0
2010-01-29,4.0074,4.0074,4.0074,4.0074,504,0
2010-02-01,3.7261,3.8987,3.4453,3.8987,12185,0
2010-02-02,3.8622,3.9982,3.8533,3.8987,5164,0
2010-02-03,3.672,3.8079,3.6357,3.6357,1118,0
2010-02-04,3.6357,3.7626,3.6357,3.6811,534,0
2010-02-05,3.7082,3.7082,3.6264,3.6357,4301,0
2010-02-08,3.6264,3.6264,3.3728,3.6264,9272,0
2010-02-09,3.6264,3.6357,3.4089,3.4544,7612,0
2010-02-11,3.6176,3.6176,3.2548,3.2548,4744,0
2010-02-12,3.4362,3.4724,3.3999,3.4271,1606,0
2010-02-16,3.5085,3.5085,3.309,3.4544,3198,0
2010-02-17,3.5359,3.6083,3.4544,3.6083,2078,0
2010-02-18,3.4998,3.6264,3.4904,3.5359,2097,0
2010-02-22,3.7082,3.7172,3.7082,3.7172,1104,0
2010-02-24,3.7082,3.7354,3.6264,3.6264,4635,0
2010-02-25,3.7261,3.7261,3.7261,3.7261,331,0
2010-02-26,3.6446,3.7354,3.6264,3.7354,2626,0
2010-03-01,3.6538,3.6538,3.5359,3.5813,5625,0
2010-03-02,3.4724,3.69,3.4544,3.5722,2648,0
2010-03-03,3.6811,3.7354,3.6629,3.7354,2427,0
2010-03-04,3.6811,3.7082,3.5179,3.5179,1801,0
2010-03-05,3.5359,3.7354,3.5359,3.7354,3198,0
2010-03-08,3.7261,3.7354,3.7261,3.7354,1104,0
2010-03-09,3.7445,3.7445,3.7445,3.7445,119,0
2010-03-10,3.7445,3.7445,3.6264,3.7172,3788,0
2010-03-11,3.672,3.7172,3.5631,3.7172,980,0
2010-03-12,3.7082,3.7172,3.6176,3.6176,1995,0
2010-03-15,3.5359,3.6176,3.5085,3.5085,2076,0
2010-03-16,3.6083,3.6446,3.5085,3.6446,4372,0
2010-03-17,3.69,3.69,3.6446,3.6446,4965,0
2010-03-18,3.6264,3.6264,3.4904,3.4904,804,0
2010-03-19,3.4998,3.5085,3.4544,3.5085,3980,0
2010-03-23,3.6264,3.8079,3.4904,3.8079,10073,0
2010-03-24,3.7896,3.8079,3.5085,3.7535,5916,0
2010-03-25,3.5268,3.6176,3.1822,3.545,6293,0
2010-03-26,3.7896,3.8079,3.6991,3.8079,2542,0
2010-03-29,3.5179,3.7445,3.5179,3.7172,2895,0
2010-03-30,3.6176,3.6264,3.6176,3.6264,1653,0
2010-03-31,3.5179,3.6264,3.5179,3.6264,831,0
2010-04-01,3.6264,3.7354,3.6264,3.7354,1266,0
2010-04-05,3.7082,3.7261,3.6446,3.6991,5386,0
2010-04-06,3.5631,3.672,3.5631,3.6176,4102,0
2010-04-07,3.672,3.7896,3.6176,3.6176,4059,0
2010-04-08,3.7714,3.9894,3.7714,3.8987,5568,0
2010-04-09,3.9437,3.9437,3.6629,3.7082,6286,0
2010-04-12,3.7626,3.9894,3.6991,3.6991,2194,0
2010-04-13,3.7172,3.9712,3.7172,3.8622,9160,0
2010-04-14,3.9169,4.0074,3.7172,3.7988,5195,0
2010-04-15,3.7807,4.4878,3.7807,4.1434,11252,0
2010-04-16,4.2339,4.2792,4.1434,4.1434,6885,0
2010-04-19,4.0889,4.1707,3.9982,3.9982,990,0
2010-04-20,4.0798,4.0798,3.7714,4.0074,19083,0
2010-04-21,4.0344,4.5242,4.0344,4.2069,3270,0
2010-04-22,4.1524,4.7598,4.1524,4.7238,35658,0
2010-04-23,4.7508,4.7508,4.3155,4.5242,6288,0
2010-04-26,4.6147,4.8142,4.0708,4.787,23340,0
2010-04-27,4.8323,4.8323,4.5603,4.7598,2408,0
2010-04-28,4.5877,4.7508,4.3791,4.5331,8987,0
2010-04-29,4.7325,4.7325,4.4247,4.4247,6773,0
2010-04-30,4.515,4.5694,4.1342,4.1614,5625,0
2010-05-03,4.4698,4.5242,4.2884,4.3791,9001,0
2010-05-04,4.2884,4.3155,4.2884,4.3155,552,0
2010-05-05,4.3065,4.3065,3.953,4.0527,6988,0
2010-05-06,3.844,4.1434,3.8261,3.8622,6298,0
2010-05-07,3.9075,3.9257,3.8987,3.8987,2099,0
2010-05-10,3.7354,4.2884,3.7354,4.2792,6067,0
2010-05-11,4.4334,4.5242,4.0798,4.4789,1046,0
2010-05-12,4.0344,4.2792,3.8079,3.8079,4305,0
2010-05-13,3.9712,4.3972,3.9712,4.3518,7322,0
2010-05-14,4.3065,4.3065,4.0979,4.1342,3260,0
2010-05-17,4.1342,4.2339,4.1342,4.2339,1061,0
2010-05-18,4.2251,4.2703,4.0437,4.0437,2520,0
2010-05-19,4.2069,4.216,4.0527,4.1614,2981,0
2010-05-20,4.1071,4.1253,3.962,3.962,9371,0
2010-05-21,3.9437,3.9802,3.8079,3.9257,11588,0
2010-05-24,3.7626,3.7896,3.7172,3.7896,4039,0
2010-05-25,3.7626,3.7896,3.6264,3.7261,4358,0
2010-05-26,3.7172,3.9169,3.7172,3.8079,2427,0
2010-05-27,3.6991,3.6991,3.6538,3.69,1653,0
2010-05-28,3.6538,3.7261,3.4544,3.69,1986,0
2010-06-01,3.7082,3.7082,3.6264,3.6629,5185,0
2010-06-03,3.4724,3.5722,3.4633,3.5359,821,0
2010-06-04,3.4724,3.6811,3.4453,3.6357,772,0
2010-06-07,3.4089,3.844,3.4089,3.7807,2811,0
2010-06-08,3.8533,3.8533,3.5631,3.5631,1621,0
2010-06-09,3.5813,3.6629,3.4453,3.6176,2717,0
2010-06-10,3.7988,3.7988,3.6264,3.6538,1008,0
2010-06-15,3.5631,3.7988,3.545,3.5813,4571,0
2010-06-16,3.418,3.4998,3.418,3.4271,1403,0
2010-06-17,3.3908,3.6264,3.3908,3.545,2817,0
2010-06-18,3.3908,3.554,3.3908,3.4089,15981,0
2010-06-21,3.554,3.5631,3.3908,3.3908,3871,0
2010-06-22,3.5179,3.6083,3.3908,3.3908,9875,0
2010-06-23,3.3999,3.3999,3.3908,3.3908,1104,0
2010-06-24,3.3908,3.418,3.3908,3.418,1626,0
2010-06-25,3.3908,3.3908,3.2822,3.2822,11271,0
2010-06-28,3.3183,3.3183,2.8104,3.1552,77151,0
2010-06-29,3.0825,3.0825,2.8559,3.0193,5572,0
2010-06-30,2.9014,3.0825,2.7835,2.9918,1656,0
2010-07-01,2.8016,2.9284,2.8016,2.8104,1545,0
2010-07-02,2.8199,3.0916,2.8104,2.8559,14665,0
2010-07-06,2.9014,2.9014,2.7923,2.8286,5282,0
2010-07-07,2.8559,2.8559,2.7202,2.7202,7933,0
2010-07-08,2.8016,2.8199,2.7289,2.7472,7988,0
2010-07-09,2.8559,2.8648,2.8468,2.8559,8273,0
2010-07-12,2.9829,2.9829,2.9014,2.9014,7288,0
2010-07-13,3.0193,3.0193,2.9014,2.9101,1142,0
2010-07-14,2.8286,3.0193,2.8286,2.8648,813,0
2010-07-15,2.8468,2.8739,2.6927,2.8739,3130,0
2010-07-16,3.0098,3.0098,2.8104,2.8104,552,0
2010-07-19,2.8104,2.8104,2.7202,2.7202,452,0
2010-07-20,2.7202,2.9101,2.6291,2.7472,9894,0
2010-07-21,2.7653,2.7653,2.7019,2.7019,1766,0
2010-07-22,2.7653,2.892,2.7653,2.892,2943,0
2010-07-23,2.8559,2.8648,2.7653,2.7653,3420,0
2010-07-26,2.892,2.892,2.8016,2.8016,1513,0
2010-07-27,2.9284,2.9284,2.7653,2.8104,9727,0
2010-07-28,2.8104,2.8104,2.8104,2.8104,552,0
2010-07-29,2.7562,2.7562,2.7202,2.7202,3474,0
2010-07-30,2.8104,3.8533,2.8104,3.5813,38780,0
2010-08-02,3.6357,3.6357,3.309,3.4271,6206,0
2010-08-03,3.4904,3.6264,3.3818,3.6264,4321,0
2010-08-04,3.4453,3.8533,3.4453,3.8533,6721,0
2010-08-05,3.8805,3.8805,3.6264,3.7896,6543,0
2010-08-09,3.6264,3.7807,3.5179,3.545,869,0
2010-08-10,3.672,3.672,3.672,3.672,690,0
2010-08-11,3.5813,3.5813,3.5813,3.5813,221,0
2010-08-12,3.4453,3.4724,3.4453,3.4453,661,0
2010-08-13,3.5359,3.5359,3.5359,3.5359,2209,0
2010-08-16,3.5359,3.6264,3.418,3.418,3326,0
2010-08-17,3.5813,3.6446,3.4633,3.4633,4256,0
2010-08-18,3.4904,3.5722,3.4904,3.5722,2176,0
2010-08-19,3.4998,3.4998,3.4998,3.4998,2207,0
2010-08-20,3.6264,3.6264,3.3999,3.5813,2212,0
2010-08-23,3.4453,3.545,3.4362,3.545,3317,0
2010-08-24,3.3818,3.4816,3.3546,3.3908,1524,0
2010-08-25,3.291,3.3999,3.291,3.3183,4770,0
2010-08-26,3.2094,3.3455,3.1733,3.2639,6298,0
2010-08-27,3.1822,3.3999,3.1733,3.3999,3505,0
2010-08-30,3.5359,3.5359,3.5359,3.5359,254,0
2010-08-31,3.5359,3.6264,3.5359,3.6264,4826,0
2010-09-01,3.418,3.6176,3.418,3.5359,1353,0
2010-09-02,3.6264,3.6264,3.3999,3.5359,14719,0
2010-09-03,3.5359,3.5631,3.5268,3.5268,4631,0
2010-09-07,3.5722,3.5722,3.4904,3.5268,8493,0
2010-09-08,3.6264,3.69,3.6176,3.6538,6206,0
2010-09-09,3.8169,3.8351,3.8169,3.8351,1106,0
2010-09-10,3.8079,3.8169,3.6811,3.6811,4742,0
2010-09-13,3.6264,3.6264,3.5359,3.5359,6398,0
2010-09-14,3.5359,3.5631,3.5268,3.5359,14664,0
2010-09-15,3.5631,3.6083,3.4271,3.4271,2315,0
2010-09-16,3.4724,3.5179,3.4724,3.5179,438,0
2010-09-17,3.4904,3.4904,3.4453,3.4544,3644,0
2010-09-20,3.5085,3.6538,3.4453,3.4998,3785,0
2010-09-21,3.4544,3.4724,3.4544,3.4724,990,0
2010-09-23,3.4633,3.4633,3.4633,3.4633,221,0
2010-09-24,3.4724,3.4724,3.4633,3.4633,883,0
2010-09-27,3.4633,3.4724,3.4633,3.4724,331,0
2010-09-28,3.4633,3.5631,3.4633,3.554,705,0
2010-09-29,3.4724,3.4724,3.4724,3.4724,275,0
2010-09-30,3.4816,3.6629,3.4724,3.6629,1766,0
2010-10-01,3.6083,3.7626,3.6083,3.7626,11680,0
2010-10-04,3.7172,3.8987,3.5813,3.8987,9307,0
2010-10-05,3.7172,3.8533,3.5359,3.8533,11685,0
2010-10-06,3.844,3.8533,3.6629,3.6629,2953,0
2010-10-07,3.6991,3.6991,3.4633,3.4998,3861,0
2010-10-08,3.4998,3.5722,3.4633,3.5722,990,0
2010-10-11,3.4904,3.5085,3.4724,3.4998,5625,0
2010-10-13,3.5359,3.6264,3.4904,3.5359,4709,0
2010-10-14,3.5179,3.5359,3.4904,3.5359,7445,0
2010-10-15,3.6264,3.7445,3.5268,3.7445,10377,0
2010-10-18,3.6264,3.6264,3.5359,3.5813,4549,0
2010-10-19,3.4904,3.5359,3.4633,3.5359,6091,0
2010-10-20,3.5359,3.7988,3.4724,3.6264,11941,0
2010-10-21,3.6629,3.6629,3.4724,3.6264,6785,0
2010-10-22,3.5268,3.6264,3.4633,3.6264,2568,0
2010-10-25,3.5359,3.6264,3.4453,3.4633,3356,0
2010-10-27,3.6446,3.672,3.6264,3.6357,21674,0
2010-10-28,3.4633,3.5813,3.4633,3.5813,331,0
2010-10-29,3.5813,3.6083,3.4544,3.5813,4786,0
2010-11-01,3.4633,3.5359,3.2639,3.2639,21086,0
2010-11-02,3.2639,3.6446,3.2548,3.3999,4742,0
2010-11-03,3.6264,3.6264,3.3546,3.4089,1332,0
2010-11-04,3.3999,3.4453,3.3546,3.3999,6786,0
2010-11-05,3.4904,3.7082,3.4904,3.6264,4601,0
2010-11-08,3.4998,3.4998,3.4904,3.4904,353,0
2010-11-09,3.6176,3.6811,3.6176,3.6264,16542,0
2010-11-10,3.4904,3.6264,3.4904,3.545,3970,0
2010-11-11,3.4998,3.5085,3.4453,3.4453,2457,0
2010-11-12,3.291,3.4453,3.2187,3.4362,8098,0
2010-11-15,3.4089,3.4453,3.3999,3.4453,5513,0
2010-11-16,3.4453,3.5359,3.418,3.5359,4956,0
2010-11-17,3.4633,3.4904,3.2548,3.3546,4946,0
2010-11-18,3.2548,3.3999,3.2187,3.309,2852,0
2010-11-19,3.309,3.309,3.2277,3.2639,7008,0
2010-11-22,3.2187,3.2187,3.0916,3.0916,4631,0
2010-11-23,3.0193,3.291,3.0193,3.2639,2977,0
2010-11-24,3.4271,3.4453,3.309,3.4362,1440,0
2010-11-29,3.4633,3.4904,3.3363,3.4904,2191,0
2010-11-30,3.2822,3.4453,3.2822,3.4453,3977,0
2010-12-01,3.3002,3.3183,3.3002,3.3183,438,0
2010-12-02,3.309,3.309,3.0555,3.2187,13994,0
2010-12-03,3.2277,3.2277,3.1733,3.1822,1876,0
2010-12-06,3.2094,3.2094,3.0374,3.0825,8329,0
2010-12-07,3.1189,3.2367,3.0825,3.1913,3872,0
2010-12-08,3.0825,3.1279,3.0825,3.1279,1075,0
2010-12-09,3.1279,3.2006,2.9014,3.1189,9053,0
2010-12-10,3.0374,3.2548,3.0374,3.2277,6451,0
2010-12-13,3.1096,3.1096,3.0011,3.0825,4893,0
2010-12-14,3.0464,3.0555,3.0193,3.0555,15415,0
2010-12-15,3.1189,3.2094,3.1096,3.1369,8900,0
2010-12-16,3.2187,3.2187,3.0374,3.1279,4494,0
2010-12-17,3.1006,3.1006,2.974,2.974,12062,0
2010-12-20,3.0825,3.1913,2.9829,2.9829,5860,0
2010-12-21,3.1913,3.2548,3.0825,3.2548,9744,0
2010-12-22,3.1913,3.2639,3.1913,3.2639,3801,0
2010-12-23,3.2639,3.2639,3.0374,3.2094,11174,0
2010-12-27,3.1369,3.1733,3.1006,3.1096,12961,0
2010-12-28,3.1189,3.1189,3.0555,3.0555,16029,0
2010-12-29,3.0464,3.0464,3.0374,3.0374,883,0
2010-12-30,2.9646,3.3455,2.9646,3.1733,32635,0
2010-12-31,3.2006,3.3455,3.1006,3.2731,8094,0
2011-01-03,3.2187,3.5268,3.2187,3.5268,12721,0
2011-01-04,3.4271,3.4271,3.2822,3.2822,3594,0
2011-01-05,3.4453,3.4544,3.3818,3.3999,4775,0
2011-01-06,3.4724,3.4816,3.4453,3.4816,4558,0
2011-01-07,3.5268,3.5268,3.418,3.418,5436,0
2011-01-10,3.3999,3.5813,3.3999,3.4998,4196,0
2011-01-11,3.5268,3.6991,3.5268,3.6357,4875,0
2011-01-12,3.4544,3.4544,3.4544,3.4544,552,0
2011-01-13,3.4904,3.6446,3.4904,3.6264,15976,0
2011-01-14,3.6264,3.6264,3.6264,3.6264,1213,0
2011-01-18,3.6629,3.7172,3.4904,3.5359,10226,0
2011-01-19,3.69,3.6991,3.6083,3.6083,976,0
2011-01-20,3.6176,3.7172,3.5359,3.5994,7395,0
2011-01-21,3.4904,3.4904,3.4904,3.4904,478,0
2011-01-24,3.4904,3.844,3.4816,3.7261,12622,0
2011-01-25,3.7354,4.5785,3.7354,4.3065,63082,0
2011-01-26,4.3518,4.5331,4.2884,4.4334,18620,0
2011-01-27,4.3155,4.4427,4.3065,4.3972,13086,0
2011-01-28,4.3972,4.4152,4.2069,4.2069,15927,0
2011-01-31,4.2611,4.4152,4.1253,4.1887,14739,0
2011-02-01,4.1979,4.3791,3.9982,4.3791,33289,0
2011-02-02,4.3518,4.3518,4.1614,4.1796,28927,0
2011-02-03,4.1253,4.4607,4.1253,4.4607,21858,0
2011-02-04,4.3155,4.3155,4.3155,4.3155,1545,0
2011-02-07,4.4247,4.5603,4.4247,4.5242,104730,0
2011-02-08,4.5331,4.5514,4.4516,4.5331,24486,0
2011-02-09,4.4607,4.5242,4.4607,4.5242,10207,0
2011-02-10,4.4152,4.6239,4.4152,4.6239,53053,0
2011-02-11,4.6964,4.9775,4.6964,4.9232,5521,0
2011-02-14,4.7508,5.2042,4.7508,4.9594,12893,0
2011-02-15,5.2494,5.5124,5.1677,5.3945,39261,0
2011-02-16,5.2223,5.3583,5.0229,5.3583,36101,0
2011-02-17,5.2947,5.4217,5.0773,5.2494,10001,0
2011-02-18,5.195,5.2857,5.0773,5.1677,5257,0
2011-02-22,5.177,5.4399,5.177,5.2767,22548,0
2011-02-23,5.3494,5.3494,5.177,5.2767,8250,0
2011-02-24,5.3671,5.4217,5.3401,5.3494,3909,0
2011-02-25,5.3401,5.4035,5.2767,5.2767,18935,0
2011-02-28,5.1859,5.3401,4.7598,5.2857,13718,0
2011-03-01,5.2675,5.3671,5.0591,5.0773,1104,0
2011-03-02,4.9502,5.1589,4.7687,5.0048,12666,0
2011-03-03,5.0499,5.2767,4.8868,5.0048,2191,0
2011-03-04,4.8235,4.9502,4.7598,4.7598,19712,0
2011-03-07,4.9413,5.0591,4.9413,5.0591,2219,0
2011-03-08,4.9502,5.0499,4.9502,5.0048,4298,0
2011-03-09,5.0229,5.2131,5.0229,5.0499,1343,0
2011-03-10,5.0591,5.2857,5.0048,5.0591,3198,0
2011-03-11,4.9954,5.0048,4.9865,4.9865,2738,0
2011-03-14,4.9413,4.9775,4.9413,4.9413,1989,0
2011-03-15,5.0679,5.1226,4.8868,5.0318,1766,0
2011-03-16,5.0318,5.0318,4.9865,4.9865,816,0
2011-03-17,4.9683,5.2586,4.9502,4.9502,4997,0
2011-03-18,4.9865,5.1408,4.9865,5.1226,6285,0
2011-03-21,5.0861,5.0952,5.0773,5.0773,2751,0
2011-03-24,5.0773,5.0861,4.9413,5.0861,4089,0
2011-03-28,4.7781,5.1226,4.7781,4.905,5483,0
2011-03-29,4.8052,5.1226,4.8052,5.1134,61615,0
2011-03-30,5.3129,5.3494,5.1677,5.3494,2977,0
2011-03-31,5.4035,5.4217,5.0861,5.0861,8292,0
2011-04-01,5.3494,5.3765,4.932,5.2042,3475,0
2011-04-04,4.9594,5.2947,4.9594,5.1134,2481,0
2011-04-05,5.1677,5.1677,5.1134,5.1134,553,0
2011-04-07,4.9502,5.0773,4.9502,5.0773,221,0
2011-04-08,4.9865,5.0318,4.932,4.9865,9739,0
2011-04-11,4.9413,4.9413,4.9413,4.9413,221,0
2011-04-12,5.0679,5.2223,5.0679,5.1134,1213,0
2011-04-13,5.2494,5.2494,5.0773,5.0773,2207,0
2011-04-14,4.9683,5.0773,4.9683,5.0773,3750,0
2011-04-15,5.1045,5.1226,5.041,5.0679,3498,0
2011-04-18,4.9954,5.1498,4.932,5.1498,2895,0
2011-04-19,5.0773,5.0952,5.0136,5.0773,3861,0
2011-04-20,5.1045,5.1045,5.0679,5.0861,6123,0
2011-04-21,5.0499,5.0499,5.0499,5.0499,111,0
2011-04-25,4.9413,5.1677,4.9413,5.1498,3829,0
2011-04-26,5.041,5.1408,5.041,5.0679,2354,0
2011-04-27,5.4399,5.6032,5.4217,5.5395,30557,0
2011-04-28,5.5759,5.5759,5.3945,5.5577,3823,0
2011-04-29,5.5395,5.6575,5.5395,5.6211,17481,0
2011-05-02,5.5395,5.7207,5.5395,5.7207,7831,0
2011-05-03,5.6032,5.7844,5.5759,5.7844,4653,0
2011-05-04,5.7207,5.73,5.7207,5.73,359,0
2011-05-05,5.7118,5.7482,5.6303,5.6303,438,0
2011-05-06,5.8844,5.8931,5.4491,5.4491,40258,0
2011-05-09,5.4852,5.4852,5.3583,5.3583,18447,0
2011-05-10,5.195,5.3494,5.195,5.2131,4611,0
2011-05-11,4.9954,5.3583,4.9954,5.2494,1104,0
2011-05-13,5.2402,5.2586,5.2312,5.2402,3977,0
2011-05-16,5.2586,5.3945,5.2494,5.3945,9086,0
2011-05-17,5.6665,5.6665,5.2857,5.5939,4190,0
2011-05-18,5.585,5.7482,5.585,5.6032,4412,0
2011-05-19,5.6122,5.6847,5.6032,5.6032,661,0
2011-05-20,5.4035,5.5124,5.3945,5.4127,5955,0
2011-05-23,5.3671,5.3671,5.2131,5.2131,661,0
2011-05-24,5.1677,5.3765,5.1226,5.1859,4539,0
2011-05-25,5.0952,5.3765,5.0952,5.331,990,0
2011-05-26,5.1316,5.1498,5.0048,5.0773,19546,0
2011-05-27,5.1589,5.3401,5.1589,5.2857,3861,0
2011-05-31,5.2223,5.2223,4.9954,5.0136,14465,0
2011-06-01,4.9413,5.0773,4.9413,5.0318,1104,0
2011-06-02,4.9683,4.9683,4.9683,4.9683,111,0
2011-06-03,5.0773,5.1226,4.8686,5.0773,10980,0
2011-06-06,4.9865,5.0679,4.8506,4.8506,3497,0
2011-06-07,4.9775,5.177,4.9775,5.0229,3886,0
2011-06-08,4.9865,5.0318,4.515,4.8868,27430,0
2011-06-09,4.9502,5.0136,4.8506,4.8506,754,0
2011-06-10,4.7598,4.9954,4.7598,4.8595,4089,0
2011-06-13,4.8235,4.8416,4.1614,4.7325,14137,0
2011-06-14,4.7325,4.7325,4.5331,4.5331,6169,0
2011-06-15,4.5331,4.5331,4.2522,4.3065,17245,0
2011-06-16,4.3247,4.3247,4.3155,4.3155,438,0
2011-06-17,4.497,4.515,4.3972,4.4334,2087,0
2011-06-20,4.37,4.37,4.37,4.37,133,0
2011-06-21,4.4152,4.5059,4.37,4.4878,1327,0
2011-06-22,4.3791,4.5059,4.37,4.4516,10052,0
2011-06-23,4.4698,4.5331,4.4516,4.4878,15121,0
2011-06-24,4.4334,4.9954,4.4334,4.5331,13356,0
2011-06-27,4.5331,4.8777,4.5331,4.7144,4301,0
2011-06-28,4.7144,4.905,4.5331,4.6874,31197,0
2011-06-29,4.6964,5.2131,4.6964,5.0861,14939,0
2011-06-30,5.0679,5.4399,5.0679,5.3583,17520,0
2011-07-01,5.4308,5.6665,5.3129,5.4399,22677,0
2011-07-05,5.458,5.7028,5.4308,5.6665,36905,0
2011-07-06,5.6211,5.6211,5.458,5.6211,4741,0
2011-07-07,5.5485,5.6393,5.4852,5.5395,18826,0
2011-07-08,5.4399,5.4399,5.3671,5.3854,1751,0
2011-07-11,5.2675,5.2947,5.177,5.2223,6743,0
2011-07-12,5.2042,5.2857,5.1316,5.177,19716,0
2011-07-13,5.1589,5.304,5.1589,5.304,1438,0
2011-07-14,5.2947,5.4127,5.1677,5.177,6343,0
2011-07-15,5.331,5.3765,5.2402,5.3401,3867,0
2011-07-18,5.2947,5.4035,5.2223,5.2223,1488,0
2011-07-19,5.2767,5.322,5.2131,5.2131,2415,0
2011-07-20,5.2947,5.3494,5.2223,5.3129,2491,0
2011-07-21,5.322,5.4035,5.2857,5.322,10999,0
2011-07-22,5.4127,5.4217,5.2857,5.3583,12860,0
2011-07-25,5.2675,5.4217,5.1226,5.2223,57667,0
2011-07-26,5.1498,5.4217,5.1226,5.2586,38665,0
2011-07-27,5.0499,5.3583,5.0499,5.195,63884,0
2011-07-28,5.1589,5.195,5.0773,5.195,15000,0
2011-07-29,5.1859,5.1859,4.8957,5.0229,22477,0
2011-08-01,5.0679,5.0679,4.8416,4.8416,3750,0
2011-08-02,4.8416,4.9775,4.7781,4.9139,1874,0
2011-08-03,4.8142,4.9683,4.8142,4.9683,438,0
2011-08-04,4.7598,4.7598,4.5785,4.7508,8708,0
2011-08-05,4.905,4.905,4.5331,4.6239,9060,0
2011-08-08,4.5331,4.5423,4.37,4.5331,17227,0
2011-08-09,4.5331,4.642,4.0798,4.5331,21022,0
2011-08-10,4.4607,4.515,4.3972,4.515,3037,0
2011-08-11,4.5331,4.5331,4.5331,4.5331,11031,0
2011-08-12,4.5331,4.8052,4.4878,4.8052,6636,0
2011-08-15,4.6874,4.9139,4.6691,4.8957,2109,0
2011-08-16,4.8595,4.9232,4.5603,4.7144,26946,0
2011-08-17,4.7687,4.7687,4.6239,4.6328,3043,0
2011-08-18,4.5514,4.6057,4.4878,4.4878,2315,0
2011-08-19,4.3518,4.5242,4.3518,4.4427,7869,0
2011-08-22,4.4698,4.515,4.3065,4.4516,5027,0
2011-08-23,4.515,4.5242,4.4062,4.4789,2911,0
2011-08-24,4.4152,4.5331,4.2884,4.5331,4081,0
2011-08-25,4.497,4.497,4.3247,4.3518,8019,0
2011-08-26,4.3972,4.497,4.3972,4.497,1710,0
2011-08-30,4.5331,4.5331,4.4878,4.4878,221,0
2011-08-31,4.4516,4.6239,4.3247,4.6239,8258,0
2011-09-02,4.5059,4.5785,4.4516,4.5785,1104,0
2011-09-06,4.4334,4.5331,4.4247,4.4789,1447,0
2011-09-07,4.3791,4.5331,4.3791,4.5331,1251,0
2011-09-09,4.361,4.4698,4.361,4.4427,2624,0
2011-09-12,4.5242,4.5242,4.3065,4.4062,1590,0
2011-09-13,4.3972,4.4062,4.2884,4.2884,803,0
2011-09-14,4.361,4.4516,4.1524,4.3247,772,0
2011-09-16,4.4152,4.4152,4.4152,4.4152,673,0
2011-09-19,4.2792,4.2792,4.2703,4.2703,331,0
2011-09-20,4.1796,4.2069,4.0798,4.1253,1924,0
2011-09-21,4.1434,4.1434,3.8533,4.0344,7189,0
2011-09-22,3.7896,3.9437,3.6264,3.9437,15441,0
2011-09-23,3.7714,3.7714,3.6264,3.6264,5085,0
2011-09-26,3.6991,3.844,3.5359,3.672,1748,0
2011-09-27,3.2367,3.7626,3.2006,3.6629,36544,0
2011-09-28,3.6446,3.6446,3.3999,3.5359,13676,0
2011-09-30,3.5179,3.8169,3.3999,3.6629,6472,0
2011-10-03,3.6629,3.8169,3.4089,3.7172,10130,0
2011-10-04,3.7445,3.7626,3.3363,3.7535,4387,0
2011-10-07,3.6811,3.7261,3.672,3.7261,1408,0
2011-10-10,3.6264,3.8079,3.6264,3.8079,3420,0
2011-10-11,3.6083,3.844,3.4904,3.7261,1349,0
2011-10-12,3.6811,3.8079,3.6811,3.7626,27031,0
2011-10-13,3.8079,3.8079,3.672,3.8079,2073,0
2011-10-14,3.6538,3.7626,3.5359,3.7626,8035,0
2011-10-17,3.5631,3.7172,3.5631,3.672,729,0
2011-10-18,3.6811,3.7626,3.5359,3.7626,7558,0
2011-10-19,3.6357,3.7626,3.6264,3.6264,6040,0
2011-10-20,3.6264,3.7082,3.545,3.554,1545,0
2011-10-21,3.5359,3.6446,3.4453,3.5813,6166,0
2011-10-24,3.3728,3.6264,3.3728,3.6176,8870,0
2011-10-25,3.554,3.7714,3.554,3.7714,2023,0
2011-10-27,3.7807,3.9712,3.7807,3.9437,11239,0
2011-11-01,3.9075,4.0437,3.8533,4.0437,3636,0
2011-11-02,4.0979,4.0979,4.0437,4.0437,993,0
2011-11-03,4.0074,4.1707,4.0074,4.1342,4608,0
2011-11-04,4.1707,4.1707,4.0254,4.0437,2826,0
2011-11-07,3.9437,3.9437,3.6264,3.8533,2869,0
2011-11-08,3.953,4.1342,3.7896,3.8714,5952,0
2011-11-09,4.0708,4.0708,4.0616,4.0616,1308,0
2011-11-14,3.8714,3.8714,3.8533,3.8622,1234,0
2011-11-15,3.8714,3.8714,3.8351,3.8351,523,0
2011-11-17,3.6446,3.7714,3.309,3.672,14730,0
2011-11-18,3.6083,3.6264,3.6083,3.6264,1766,0
2011-11-21,3.6264,3.6446,3.4271,3.4271,3535,0
2011-11-22,3.545,3.6357,3.545,3.6357,990,0
2011-11-23,3.7172,3.7172,3.4362,3.4816,3436,0
2011-11-25,3.6991,3.6991,3.4998,3.6357,1782,0
2011-11-28,3.4453,3.7172,2.9467,3.5902,13207,0
2011-11-29,3.5994,3.672,3.5813,3.672,6854,0
2011-11-30,3.5813,3.7172,3.2367,3.5994,3454,0
2011-12-01,3.418,3.5085,3.3455,3.5085,9267,0
2011-12-05,3.3728,3.6176,3.3455,3.6176,3480,0
2011-12-06,3.3818,3.4904,3.3818,3.4904,2130,0
2011-12-07,3.4904,3.6176,3.4453,3.5359,3265,0
2011-12-08,3.6083,3.6083,3.554,3.5631,1819,0
2011-12-09,3.5631,3.5631,3.4816,3.5631,2315,0
2011-12-12,3.554,3.5631,3.4453,3.5631,650,0
2011-12-13,3.5631,3.5722,3.5631,3.5722,438,0
2011-12-14,3.4633,3.5813,3.4453,3.5722,8546,0
2011-12-15,3.3455,3.6264,3.3455,3.5359,1213,0
2011-12-16,3.309,3.545,3.309,3.5359,2142,0
2011-12-19,3.418,3.5631,3.4089,3.5631,2648,0
2011-12-20,3.5722,3.6176,3.3999,3.5902,10477,0
2011-12-21,3.5813,3.5902,3.4904,3.5359,2001,0
2011-12-22,3.554,3.554,3.5359,3.554,2262,0
2011-12-23,3.554,3.6176,3.554,3.554,7563,0
2011-12-27,3.5359,3.5631,3.4453,3.5631,3542,0
2011-12-28,3.554,3.5631,3.2639,3.5268,14675,0
2011-12-29,3.4271,3.6264,3.4271,3.6264,10196,0
2011-12-30,3.4453,3.5813,3.4453,3.5813,4383,0
2012-01-03,3.5813,3.7445,3.5359,3.7354,5086,0
2012-01-04,3.5359,3.7354,3.5179,3.7354,11955,0
2012-01-05,3.7082,3.7082,3.4998,3.5902,2163,0
2012-01-09,3.5359,3.5359,3.5359,3.5359,2272,0
2012-01-10,3.5359,3.6176,3.5359,3.6176,2315,0
2012-01-11,3.5359,3.6264,3.5359,3.6264,3861,0
2012-01-12,3.6991,3.7445,3.6991,3.7445,3420,0
2012-01-13,3.7445,3.7445,3.6264,3.6264,780,0
2012-01-17,3.6264,3.6357,3.6176,3.6264,6198,0
2012-01-18,3.6264,3.6264,3.5359,3.5902,2285,0
2012-01-19,3.554,3.6264,3.5359,3.6264,20866,0
2012-01-23,3.6357,3.6357,3.5179,3.6083,2073,0
2012-01-24,3.7172,4.3429,3.7082,3.9802,21307,0
2012-01-25,4.0798,4.1524,4.0798,4.1524,5280,0
2012-01-26,4.0798,4.0798,3.7626,3.7896,6351,0
2012-01-27,3.7896,3.8169,3.6446,3.8169,3007,0
2012-01-30,4.0437,4.0889,3.6991,3.7626,8273,0
2012-01-31,3.7626,3.8987,3.6264,3.8987,6073,0
2012-02-01,3.7172,3.9169,3.7172,3.9169,938,0
2012-02-02,3.8079,3.9712,3.7626,3.8533,3319,0
2012-02-03,3.9437,4.0798,3.8987,3.9169,19311,0
2012-02-06,3.9894,4.1253,3.9075,3.9437,13181,0
2012-02-07,3.844,4.0344,3.844,3.962,10509,0
2012-02-08,3.8805,3.9894,3.8805,3.9802,944,0
2012-02-09,4.1253,4.1434,3.9894,4.1253,51572,0
2012-02-10,4.0889,4.0889,4.0889,4.0889,331,0
2012-02-14,4.0979,4.1253,4.0164,4.1253,2648,0
2012-02-15,3.9802,4.0164,3.7714,3.9437,8027,0
2012-02-16,4.0708,4.0708,3.9437,4.0708,1811,0
2012-02-17,3.8987,4.1161,3.8987,4.0798,11321,0
2012-02-21,4.0437,4.0798,4.0437,4.0798,772,0
2012-02-22,4.0344,4.0798,4.0254,4.0798,2430,0
2012-02-23,4.0074,4.0979,3.8533,3.9169,7612,0
2012-02-24,3.8987,3.9894,3.7626,3.7626,54385,0
2012-02-27,3.7354,3.962,3.672,3.8079,34964,0
2012-02-28,3.7445,3.9075,3.7445,3.7896,3368,0
2012-02-29,3.9257,3.953,3.8533,3.8987,6676,0
2012-03-01,3.8351,3.9169,3.8079,3.8079,552,0
2012-03-02,3.8079,3.8079,3.6446,3.7896,16283,0
2012-03-05,3.7172,3.9712,3.7172,3.9712,1418,0
2012-03-06,3.8987,3.8987,3.7261,3.7535,2756,0
2012-03-07,3.9169,3.9169,3.8533,3.8987,7458,0
2012-03-08,3.8533,4.0074,3.8533,4.0074,552,0
2012-03-12,3.9802,3.9802,3.9802,3.9802,111,0
2012-03-13,3.8533,3.9348,3.8533,3.9348,4461,0
2012-03-14,3.9894,3.9894,3.8987,3.9437,14578,0
2012-03-15,3.9894,4.0164,3.8987,3.8987,10424,0
2012-03-16,3.9075,3.9437,3.8987,3.8987,1976,0
2012-03-19,3.9712,3.9712,3.8622,3.8987,23994,0
2012-03-20,3.8987,4.0798,3.8987,3.962,11725,0
2012-03-21,4.0798,4.2522,3.953,4.2522,11224,0
2012-03-22,4.0708,4.2522,4.0527,4.0889,4081,0
2012-03-23,4.0979,4.2611,3.9437,4.2611,18373,0
2012-03-26,4.2975,4.3065,4.1253,4.216,4522,0
2012-03-27,4.1796,4.2975,4.0344,4.0889,7757,0
2012-03-28,4.2975,4.2975,4.1342,4.2975,1836,0
2012-03-29,4.0979,4.2792,4.0798,4.2792,3639,0
2012-03-30,4.1342,4.2251,4.1342,4.2251,1500,0
2012-04-02,4.2975,4.3065,4.2611,4.2611,737,0
2012-04-03,4.2611,4.37,4.2611,4.3518,5528,0
2012-04-04,4.3518,4.5242,4.2522,4.5242,11107,0
2012-04-05,4.4247,4.8142,4.3972,4.4698,18694,0
2012-04-09,4.3518,4.5785,4.3518,4.4062,6235,0
2012-04-10,4.3518,4.3518,4.3518,4.3518,111,0
2012-04-11,4.3518,4.4878,4.2884,4.4152,8670,0
2012-04-12,4.3791,4.5331,4.3791,4.5331,2870,0
2012-04-13,4.497,4.497,4.2611,4.2611,779,0
2012-04-16,4.37,4.4878,4.3247,4.4334,1324,0
2012-04-17,4.4152,4.4878,4.4152,4.4878,2977,0
2012-04-18,4.4516,4.4878,4.4062,4.4878,661,0
2012-04-19,4.4607,4.5785,4.4152,4.5242,14857,0
2012-04-20,4.5059,4.5059,4.4878,4.4878,8853,0
2012-04-23,4.4878,4.5694,4.4878,4.515,7457,0
2012-04-24,4.5603,4.5603,4.515,4.515,11013,0
2012-04-25,4.5331,4.6239,4.5242,4.6239,18309,0
2012-04-26,4.6239,4.6691,4.5694,4.6691,2939,0
2012-04-27,4.6691,4.6691,4.5331,4.5331,8639,0
2012-04-30,4.4607,4.6147,4.4427,4.6147,8967,0
2012-05-01,4.6147,4.6147,4.4427,4.5331,8313,0
2012-05-02,4.5603,4.5603,4.5603,4.5603,221,0
2012-05-03,4.5331,4.5331,4.4516,4.4878,4965,0
2012-05-04,4.5694,4.5694,4.4607,4.4607,221,0
2012-05-07,4.4698,4.6147,4.4334,4.4334,14185,0
2012-05-08,4.4427,4.5331,4.4427,4.5331,7274,0
2012-05-09,4.4607,4.515,4.4516,4.515,886,0
2012-05-11,4.4152,4.4152,4.4152,4.4152,133,0
2012-05-14,4.4062,4.5966,4.361,4.5966,20032,0
2012-05-15,4.5242,4.5331,4.497,4.5331,3658,0
2012-05-16,4.5423,4.5423,4.5331,4.5331,661,0
2012-05-18,4.37,4.4427,4.3518,4.3518,6567,0
2012-05-21,4.4247,4.515,4.3065,4.4698,2519,0
2012-05-22,4.2703,4.4427,4.2611,4.4427,3342,0
2012-05-23,4.388,4.5242,4.1253,4.3972,8388,0
2012-05-30,4.3791,4.5059,4.3791,4.5059,883,0
2012-05-31,4.497,4.497,4.497,4.497,331,0
2012-06-01,4.361,4.4878,4.361,4.4789,1653,0
2012-06-04,4.4247,4.4247,4.4247,4.4247,12465,0
2012-06-05,4.4789,4.4878,4.4334,4.4878,1254,0
2012-06-06,4.5059,4.5059,4.388,4.388,1986,0
2012-06-07,4.5059,4.5331,4.3155,4.3336,1545,0
2012-06-08,4.361,4.5331,4.1707,4.5331,17205,0
2012-06-11,4.1253,4.5331,4.1253,4.4427,883,0
2012-06-14,4.4334,4.4334,4.3065,4.3065,1434,0
2012-06-15,4.5242,4.5242,4.5242,4.5242,260,0
2012-06-18,4.4789,4.4789,4.3065,4.4427,3191,0
2012-06-19,4.4427,4.515,4.4427,4.4427,1960,0
2012-06-20,4.515,4.515,4.3972,4.3972,3041,0
2012-06-22,4.3065,4.3972,4.3065,4.3972,10147,0
2012-06-25,4.4427,4.5331,4.4427,4.5331,6067,0
2012-06-28,4.515,4.5603,4.3247,4.5603,11407,0
2012-06-29,4.497,4.5785,4.3791,4.5785,11361,0
2012-07-02,4.5242,4.5423,4.3065,4.5423,8182,0
2012-07-03,4.5423,4.7598,4.5423,4.7598,3536,0
2012-07-05,4.7598,4.7598,4.642,4.642,500,0
2012-07-06,4.6239,4.6691,4.6239,4.6691,221,0
2012-07-10,4.3972,4.5785,4.3972,4.5785,4468,0
2012-07-11,4.497,4.5603,4.497,4.5603,6177,0
2012-07-12,4.3518,4.4878,4.3336,4.4878,4902,0
2012-07-13,4.5242,4.5966,4.4878,4.5694,11471,0
2012-07-17,4.5694,4.5694,4.3572,4.5603,3145,0
2012-07-18,4.5514,4.5514,4.3791,4.3791,321,0
2012-07-19,4.497,4.497,4.4516,4.4516,2269,0
2012-07-24,4.4247,4.4869,4.4247,4.4869,1283,0
2012-07-25,4.5603,4.8506,4.361,4.7961,7022,0
2012-07-26,4.8235,4.8235,4.7598,4.7598,438,0
2012-07-27,4.7598,4.7598,4.7325,4.7598,1811,0
2012-07-30,4.37,4.7325,4.3336,4.5603,1104,0
2012-07-31,4.6874,4.7144,4.6874,4.6964,331,0
2012-08-01,4.7418,4.8506,4.7144,4.8506,5460,0
2012-08-02,4.7325,4.8957,4.7325,4.7598,2786,0
2012-08-03,4.7508,4.905,4.6785,4.6785,4874,0
2012-08-06,4.9594,4.9865,4.9594,4.9865,2106,0
2012-08-07,4.7598,4.787,4.7598,4.7598,2000,0
2012-08-08,4.7961,4.8052,4.7238,4.7598,8542,0
2012-08-09,4.7598,4.8868,4.6691,4.8052,12115,0
2012-08-10,4.8052,4.8052,4.7238,4.8052,6516,0
2012-08-14,4.8595,4.8957,4.8506,4.8957,11152,0
2012-08-15,4.8506,5.0318,4.8506,5.0318,13761,0
2012-08-16,5.1226,5.1226,5.1226,5.1226,111,0
2012-08-17,5.1226,5.1226,5.1226,5.1226,1104,0
2012-08-20,5.195,5.2042,5.1677,5.1677,6562,0
2012-08-21,5.195,5.195,5.0773,5.0773,3112,0
2012-08-23,5.1498,5.2494,5.0229,5.0773,10596,0
2012-08-24,5.0773,5.1677,5.0773,5.1589,1324,0
2012-08-28,5.1677,5.2042,5.1226,5.1677,2207,0
2012-08-29,5.213,5.4293,5.213,5.2767,29767,0
2012-08-30,5.3129,5.3129,5.2586,5.2586,331,0
2012-08-31,5.2675,5.3494,5.2675,5.2675,799,0
2012-09-04,5.3401,5.3401,5.2857,5.2857,12507,0
2012-09-05,5.304,5.5395,5.304,5.4491,26075,0
2012-09-06,5.5034,5.5034,5.3494,5.3671,7445,0
2012-09-07,5.331,5.4035,5.2586,5.3671,8668,0
2012-09-10,5.2857,5.2857,5.2857,5.2857,221,0
2012-09-11,5.2494,5.4941,5.2223,5.331,7860,0
2012-09-12,5.304,5.4941,5.304,5.4399,3253,0
2012-09-13,5.2586,5.2857,5.2586,5.2675,1992,0
2012-09-14,5.2586,5.304,5.2586,5.304,661,0
2012-09-17,5.3854,5.3945,5.2586,5.3945,2648,0
2012-09-18,5.3765,5.3765,5.322,5.322,661,0
2012-09-19,5.4035,5.4852,5.322,5.3401,12182,0
2012-09-20,5.4035,5.4761,5.3494,5.4761,3185,0
2012-09-21,5.3671,5.3671,5.2767,5.2767,4784,0
2012-09-24,5.3129,5.4761,5.2586,5.2586,1784,0
2012-09-25,5.3129,5.3129,5.3129,5.3129,290,0
2012-09-26,5.2767,5.2767,5.2586,5.2675,1766,0
2012-09-27,5.2223,5.2223,5.2223,5.2223,995,0
2012-09-28,5.2586,5.4761,5.2312,5.4399,16277,0
2012-10-01,5.4399,5.4852,5.3945,5.458,9421,0
2012-10-02,5.4852,5.4852,5.322,5.322,1228,0
2012-10-03,5.3671,5.3671,5.3671,5.3671,552,0
2012-10-04,5.3945,5.3945,5.3671,5.3671,221,0
2012-10-05,5.3583,5.3583,5.3583,5.3583,111,0
2012-10-09,5.4415,5.4491,5.4399,5.44,1483,0
2012-10-10,5.3583,5.4399,5.3583,5.4308,721,0
2012-10-11,5.4217,5.4217,5.4217,5.4217,16211,0
2012-10-12,5.3583,5.4852,5.2131,5.4852,3983,0
2012-10-15,5.3494,5.3583,5.3494,5.3583,504,0
2012-10-17,5.3671,5.4852,5.3583,5.4852,5107,0
2012-10-18,5.3494,5.3671,5.3494,5.3583,1104,0
2012-10-19,5.3854,5.3854,5.3671,5.3671,3198,0
2012-10-23,5.3583,5.4406,5.3583,5.4406,4668,0
2012-10-24,5.467,5.4852,5.467,5.4852,437,0
2012-10-25,5.3401,5.3945,5.304,5.3945,1434,0
2012-10-31,5.4852,5.6665,5.4852,5.6211,8854,0
2012-11-01,5.5667,5.5939,5.4399,5.5667,13149,0
2012-11-02,5.6211,5.7118,5.6211,5.7117,2098,0
2012-11-05,5.7118,5.7118,5.7057,5.7057,473,0
2012-11-06,5.6303,5.7118,5.6211,5.6211,620,0
2012-11-07,5.6211,5.6211,5.4852,5.4852,2597,0
2012-11-08,5.4852,5.5034,5.4852,5.4852,3386,0
2012-11-13,5.6032,5.6032,5.4941,5.4941,2207,0
2012-11-14,5.4399,5.5212,5.4399,5.5212,331,0
2012-11-15,5.304,5.3854,5.2947,5.3401,3516,0
2012-11-16,5.4308,5.4308,5.2312,5.2312,3090,0
2012-11-19,5.3945,5.3945,5.2586,5.2586,2439,0
2012-11-20,5.3765,5.3945,5.2675,5.3494,11683,0
2012-11-23,5.2675,5.2767,5.2675,5.2767,1974,0
2012-11-26,5.3494,5.3854,5.322,5.3854,8476,0
2012-11-27,5.3854,5.3945,5.3765,5.3854,3108,0
2012-11-28,5.3854,5.3854,5.3494,5.3494,1289,0
2012-11-29,5.3129,5.3854,5.304,5.3494,3090,0
2012-11-30,5.3854,5.7118,5.3854,5.6937,13568,0
2012-12-03,5.6575,5.6575,5.3494,5.5667,3884,0
2012-12-04,5.5759,5.5759,5.2494,5.5124,17332,0
2012-12-05,5.4399,5.5304,5.3945,5.3945,7354,0
2012-12-06,5.3671,5.5304,5.304,5.304,11127,0
2012-12-10,5.304,5.4035,5.2586,5.331,9531,0
2012-12-11,5.4127,5.4127,5.3945,5.3945,1052,0
2012-12-12,5.3494,5.5939,5.3494,5.5939,10356,0
2012-12-13,5.5304,5.5395,5.4761,5.4941,7941,0
2012-12-14,5.6665,5.6665,5.4761,5.6665,9855,0
2012-12-17,5.5667,5.8025,5.5667,5.8025,20624,0
2012-12-18,5.8117,6.1201,5.8117,5.9476,7382,0
2012-12-19,5.73,6.02,5.73,5.8151,2148,0
2012-12-20,5.9566,6.1019,5.8844,6.1019,24945,0
2012-12-21,6.0022,6.0562,6.0022,6.0562,9352,0
2012-12-24,6.0562,6.1201,5.8844,6.098,3394,0
2012-12-26,6.0473,6.2921,5.923,6.2921,11449,0
2012-12-27,6.1834,6.2921,6.0227,6.2921,2028,0
2012-12-28,6.2741,6.2921,5.9841,6.0393,1358,0
2012-12-31,6.1469,6.2921,6.1469,6.2921,1773,0
2013-01-02,6.292,6.6172,6.0745,6.2848,11128,0
2013-01-03,6.2727,6.2727,6.2197,6.2197,2207,0
2013-01-04,6.2647,6.5732,6.2647,6.4281,16037,0
2013-01-07,6.3918,6.5732,6.3918,6.5639,6092,0
2013-01-08,6.5639,6.5639,6.1651,6.555,10819,0
2013-01-09,6.5097,6.5097,6.4281,6.4462,4163,0
2013-01-10,6.4825,6.5171,6.4371,6.4371,11594,0
2013-01-11,6.5097,6.5732,6.4462,6.5732,7561,0
2013-01-14,6.4825,6.5732,6.4643,6.4643,15143,0
2013-01-15,6.4371,6.5008,6.4371,6.5008,6177,0
2013-01-16,6.4281,6.555,6.4281,6.4733,8345,0
2013-01-17,6.5231,6.5264,6.4371,6.4371,4140,0
2013-01-18,6.3918,6.555,6.3918,6.555,2976,0
2013-01-22,6.5731,6.8996,6.5731,6.7363,43759,0
2013-01-23,6.7,6.836,6.3555,6.6364,35185,0
2013-01-24,6.6909,7.0717,6.6909,7.0081,32317,0
2013-01-25,6.9901,7.0717,6.7544,7.0717,78504,0
2013-01-28,7.0447,7.6159,6.9003,7.1896,54026,0
2013-01-29,7.1896,7.4343,7.1896,7.244,9811,0
2013-01-30,6.836,7.2078,6.836,7.0717,34468,0
2013-01-31,7.1264,7.5796,6.972,7.4527,30917,0
2013-02-01,7.3164,7.6066,7.2713,7.6066,5288,0
2013-02-04,7.6431,7.6431,7.5066,7.5337,28445,0
2013-02-05,7.7249,7.9796,7.6431,7.7249,19454,0
2013-02-06,7.552,8.189,7.552,8.0979,24216,0
2013-02-07,7.998,8.189,7.4975,7.552,14014,0
2013-02-08,7.27,8.1798,6.8605,7.634,53436,0
2013-02-11,8.1345,8.1789,7.5156,7.7342,38744,0
2013-02-12,7.916,7.916,7.5066,7.6066,12946,0
2013-02-13,7.6522,7.7795,7.5978,7.7249,12590,0
2013-02-14,7.6977,7.7068,7.625,7.6581,7586,0
2013-02-15,7.3702,7.6431,7.3611,7.625,3729,0
2013-02-19,7.7159,7.8342,7.5977,7.6794,7851,0
2013-02-20,7.552,7.634,7.552,7.5612,3615,0
2013-02-21,7.552,7.6159,7.4612,7.4703,3244,0
2013-02-22,7.552,7.7159,7.552,7.6431,24724,0
2013-02-25,7.5702,7.6886,7.3155,7.6139,5979,0
2013-02-26,7.6522,7.6522,7.3065,7.4883,3575,0
2013-02-27,7.3793,7.634,7.3065,7.634,7890,0
2013-02-28,7.552,7.6704,7.3065,7.5156,7994,0
2013-03-01,7.3973,7.8159,7.3973,7.4154,3949,0
2013-03-04,7.3065,7.5977,7.3065,7.5795,10353,0
2013-03-05,7.7159,7.7159,7.5249,7.625,16336,0
2013-03-06,7.6066,7.634,7.4893,7.5977,10377,0
2013-03-07,7.5795,7.5795,7.5066,7.5066,4399,0
2013-03-08,7.5977,7.5977,7.4792,7.5066,20061,0
2013-03-11,7.4154,7.6522,7.4065,7.4792,15358,0
2013-03-12,7.5337,7.8253,7.5337,7.7068,60633,0
2013-03-13,7.7342,8.0525,7.552,7.7159,34400,0
2013-03-14,7.7613,7.7613,7.4975,7.634,7026,0
2013-03-15,7.5249,7.552,7.4521,7.4521,26960,0
2013-03-18,7.4975,7.8706,7.4975,7.5886,10740,0
2013-03-19,7.443,7.8979,7.3884,7.5066,4690,0
2013-03-20,7.5795,7.643,7.4975,7.4975,1262,0
2013-03-21,7.5066,7.5977,7.4975,7.4975,2435,0
2013-03-22,7.5612,7.6431,7.4975,7.4975,2492,0
2013-03-25,7.5337,7.5337,7.4703,7.4703,2395,0
2013-03-26,7.5337,7.5337,7.4883,7.4975,2114,0
2013-03-27,7.4792,7.552,7.4792,7.5066,659,0
2013-03-28,7.552,7.552,7.4703,7.4703,3517,0
2013-04-01,7.4611,7.6431,7.3154,7.5432,2966,0
2013-04-02,7.5795,7.5795,7.3154,7.4065,11012,0
2013-04-03,7.3429,7.4792,7.3429,7.4792,1976,0
2013-04-04,7.4249,7.4695,7.4154,7.4337,5714,0
2013-04-05,7.4611,7.4611,7.3248,7.4337,9128,0
2013-04-08,7.3065,7.5977,7.3065,7.5432,1434,0
2013-04-09,7.5066,7.5612,7.3702,7.5432,4860,0
2013-04-10,7.4154,7.552,7.3973,7.552,965,0
2013-04-11,7.4154,7.552,7.3883,7.4065,4520,0
2013-04-12,7.3248,7.5066,7.3065,7.5066,4500,0
2013-04-15,7.352,7.4154,7.3065,7.3154,4398,0
2013-04-16,7.3065,7.4065,7.3065,7.3511,3624,0
2013-04-17,7.3338,7.6233,7.3154,7.5066,987,0
2013-04-18,7.3563,7.4792,7.1495,7.3793,1155,0
2013-04-19,7.4154,7.4322,7.2883,7.3883,72546,0
2013-04-22,7.4249,7.4249,7.2609,7.2609,826,0
2013-04-23,7.2064,7.4337,7.2064,7.3702,3876,0
2013-04-24,7.2971,7.4249,7.2518,7.3065,6384,0
2013-04-25,7.27,7.5432,7.1425,7.5066,22910,0
2013-04-26,7.4703,7.5385,7.2247,7.4521,6050,0
2013-04-29,7.3338,7.5337,7.3338,7.4975,3985,0
2013-04-30,7.1881,7.5612,7.1881,7.5066,4378,0
2013-05-01,7.4521,7.4975,7.2154,7.3702,2439,0
2013-05-02,7.4521,7.4975,7.1425,7.352,36862,0
2013-05-03,7.4883,7.4883,6.6967,7.4703,7028,0
2013-05-06,7.4337,7.5156,7.3702,7.5156,11889,0
2013-05-07,7.5156,7.5156,7.4883,7.4883,1022,0
2013-05-08,7.4335,7.5157,7.3243,7.5157,2115,0
2013-05-09,7.4883,7.5157,7.3424,7.3424,3130,0
2013-05-10,7.4428,7.5157,7.4152,7.452,12934,0
2013-05-13,7.5433,7.5433,7.3243,7.5157,5201,0
2013-05-14,7.452,7.5157,7.4152,7.4246,5229,0
2013-05-15,7.452,7.5157,7.3697,7.3697,4224,0
2013-05-16,7.4975,7.5157,7.3606,7.3606,1520,0
2013-05-17,7.4975,7.5157,7.3148,7.379,2975,0
2013-05-20,7.4883,7.5614,7.4472,7.4472,16941,0
2013-05-21,7.5339,7.5339,7.4883,7.5157,21516,0
2013-05-22,7.5339,7.5339,7.461,7.461,6330,0
2013-05-23,7.4883,7.4883,7.1322,7.379,14249,0
2013-05-24,6.9203,7.4883,6.9203,7.3148,9796,0
2013-05-28,7.4062,7.5157,7.397,7.5067,21979,0
2013-05-29,7.3554,7.5067,7.3554,7.5067,1423,0
2013-05-30,7.5061,7.5061,7.4702,7.4702,1206,0
2013-05-31,7.4501,7.4776,7.3219,7.4776,30096,0
2013-06-03,7.3059,7.4883,7.3059,7.4883,3010,0
2013-06-04,7.4883,7.5157,7.379,7.379,2795,0
2013-06-05,7.3059,7.5157,7.3059,7.4975,4888,0
2013-06-06,7.5157,7.5157,7.3332,7.3515,2751,0
2013-06-07,7.4428,7.461,7.3663,7.4062,1621,0
2013-06-10,7.4428,7.4792,7.379,7.379,1298,0
2013-06-11,7.379,7.4702,7.3697,7.379,2928,0
2013-06-12,7.3606,7.4792,7.3606,7.4335,2582,0
2013-06-13,7.3606,7.5339,7.3606,7.5157,32647,0
2013-06-14,7.4975,7.4975,7.4975,7.4975,367,0
2013-06-17,7.397,7.4975,7.3606,7.4246,8066,0
2013-06-18,7.4246,7.4883,7.4152,7.4702,4090,0
2013-06-19,7.4883,7.4883,7.3616,7.4883,3694,0
2013-06-20,7.4883,7.4883,7.3606,7.3606,1921,0
2013-06-21,7.4428,7.4883,7.379,7.4883,5200,0
2013-06-24,7.3697,7.5157,7.3515,7.4246,6856,0
2013-06-25,7.4975,7.5067,7.452,7.4792,876,0
2013-06-26,7.4975,7.8082,7.4975,7.6984,21838,0
2013-06-27,7.7806,7.8082,7.6526,7.7258,10379,0
2013-06-28,7.7168,7.7168,7.6801,7.6893,755,0
2013-07-01,7.7258,7.7258,7.5339,7.5339,435,0
2013-07-02,7.5523,7.8082,7.5523,7.8082,3768,0
2013-07-03,7.7988,7.7988,7.5898,7.5898,219,0
2013-07-05,7.4071,7.7899,7.4071,7.7899,329,0
2013-07-08,7.8082,7.8082,7.6437,7.7988,4147,0
2013-07-09,7.8082,7.8082,7.5433,7.7441,1485,0
2013-07-10,7.6526,7.7534,7.6526,7.7258,3066,0
2013-07-11,7.7518,7.7518,7.6801,7.7403,1203,0
2013-07-12,7.7534,7.7534,7.6984,7.7534,2613,0
2013-07-15,7.8082,7.8082,7.5981,7.7351,2519,0
2013-07-16,7.7441,7.7441,7.4883,7.7215,2414,0
2013-07-17,7.7623,7.8082,7.6893,7.8082,11933,0
2013-07-18,7.7534,8.1734,7.7076,8.1734,17443,0
2013-07-19,8.0545,8.1278,7.9541,8.1278,3834,0
2013-07-22,8.1278,8.1278,7.8276,7.8994,2062,0
2013-07-23,8.0182,8.2008,7.7623,7.7623,30230,0
2013-07-24,7.589,8.2097,7.589,7.8627,8768,0
2013-07-25,7.945,8.1278,7.9268,8.0912,4621,0
2013-07-26,8.0912,8.0912,7.8628,8.0636,1601,0
2013-07-29,8.0456,8.0912,7.9909,7.9909,3175,0
2013-07-30,7.963,8.1278,7.8994,7.9449,2842,0
2013-07-31,8.0363,8.0363,7.7623,7.9909,8273,0
2013-08-01,7.9812,8.1287,7.9812,8.0545,2630,0
2013-08-02,8.1278,8.1461,7.8903,7.9997,18753,0
2013-08-05,7.7716,7.9812,7.7623,7.9812,5610,0
2013-08-06,7.8628,7.9904,7.6526,7.9812,1447,0
2013-08-07,7.9997,7.9997,7.7962,7.963,3900,0
2013-08-08,8.0275,8.0639,7.9997,8.0459,737,0
2013-08-09,8.0548,8.0639,7.8439,7.9175,2645,0
2013-08-12,8.1467,8.2161,7.8447,7.954,2678,0
2013-08-13,7.8991,8.238,7.8991,8.1282,6490,0
2013-08-14,8.0734,8.1557,8.0091,8.1557,1231,0
2013-08-15,8.1282,8.1557,7.9725,8.0091,3947,0
2013-08-16,7.9812,8.238,7.9449,7.963,2343,0
2013-08-19,7.963,7.963,7.5966,7.8534,1723,0
2013-08-20,7.8991,7.8991,7.8991,7.8991,115,0
2013-08-21,7.9449,8.1006,7.9449,8.0548,3461,0
2013-08-22,8.2289,8.2289,8.1467,8.1557,819,0
2013-08-23,8.1924,8.238,8.1557,8.1557,2467,0
2013-08-26,8.238,8.238,8.2198,8.238,2138,0
2013-08-27,8.1741,8.1906,8.0182,8.1816,6155,0
2013-08-28,8.0734,8.0734,8.0548,8.0548,44632,0
2013-08-29,8.2105,8.2105,8.2105,8.2105,115,0
2013-08-30,8.1282,8.2289,8.0639,8.2198,2079,0
2013-09-03,8.2198,8.2198,8.0366,8.0366,338,0
2013-09-04,8.1189,8.1924,8.1189,8.1557,1750,0
2013-09-05,8.1006,8.3848,8.0182,8.3113,21238,0
2013-09-06,8.3298,8.3848,8.0091,8.3755,5379,0
2013-09-09,8.3482,8.5041,7.8999,8.4672,13440,0
2013-09-10,8.3848,8.4398,8.2474,8.3755,2660,0
2013-09-11,8.3389,8.3389,8.3388,8.3388,655,0
2013-09-12,8.3113,8.3113,7.9083,7.9083,2749,0
2013-09-13,7.9449,8.2016,7.9449,7.9449,2806,0
2013-09-16,7.9175,8.5131,7.6517,8.4672,4530,0
2013-09-17,8.0275,8.293,8.0275,8.2474,1138,0
2013-09-18,8.238,8.2474,7.8753,8.2474,1964,0
2013-09-19,8.2565,8.2566,8.0182,8.1372,7159,0
2013-09-20,8.0548,8.293,7.8534,8.293,3414,0
2013-09-23,8.0639,8.238,8.0557,8.0734,2619,0
2013-09-24,8.1372,8.293,8.0822,8.1924,3599,0
2013-09-25,8.1557,8.2016,8.1557,8.2016,1530,0
2013-09-27,8.284,8.284,8.284,8.284,111,0
2013-09-30,8.1832,8.2474,8.1741,8.2474,7857,0
2013-10-01,8.2748,8.3848,8.2565,8.3848,3822,0
2013-10-03,8.3298,8.3298,8.2016,8.2016,2839,0
2013-10-04,8.293,8.293,8.2474,8.2474,1093,0
2013-10-08,8.2016,8.2565,8.2016,8.2474,3321,0
2013-10-09,8.2016,8.2198,8.2016,8.2198,1748,0
2013-10-10,8.293,8.293,8.1741,8.2289,4366,0
2013-10-11,8.2016,8.2016,8.2016,8.2016,2182,0
2013-10-14,8.2016,8.3938,8.2016,8.293,872,0
2013-10-16,8.3665,8.3848,8.2016,8.3755,2401,0
2013-10-22,8.2474,8.2474,8.2016,8.2474,5673,0
2013-10-23,8.2474,8.2474,8.2198,8.2474,6110,0
2013-10-24,8.3113,8.3389,8.2657,8.293,2401,0
2013-10-25,8.2565,8.3389,8.2474,8.2474,1530,0
2013-10-28,8.3848,8.3848,8.2474,8.2565,1308,0
2013-10-29,8.2474,8.2565,8.2016,8.2474,5129,0
2013-10-30,8.1832,8.2474,8.1099,8.1189,3599,0
2013-10-31,8.1117,8.2474,8.1117,8.1282,3368,0
2013-11-01,8.1372,8.1372,8.1099,8.1282,2947,0
2013-11-04,8.0459,8.2474,7.89,8.1099,5021,0
2013-11-05,8.0091,8.0548,7.5876,7.7891,2401,0
2013-11-06,7.7891,7.7891,7.6975,7.7891,8838,0
2013-11-07,7.67,7.6792,7.5141,7.5876,21933,0
2013-11-08,7.6975,8.0182,7.6975,7.954,6330,0
2013-11-11,8.0182,8.0182,7.89,7.9449,1093,0
2013-11-12,8.0734,8.1557,7.963,7.963,3383,0
2013-11-13,8.1557,8.1557,8.1557,8.1557,2401,0
2013-11-14,7.9994,8.1371,7.9624,7.9624,1195,0
2013-11-18,7.9441,7.9719,7.9441,7.9719,534,0
2013-11-19,7.9441,7.9994,7.9075,7.9441,5544,0
2013-11-20,8.2107,8.2107,8.0914,8.0914,762,0
2013-11-21,8.1097,8.1097,7.9534,8.082,2718,0
2013-11-22,7.9807,7.9994,7.9534,7.9534,2938,0
2013-11-25,7.9534,8.2201,7.9441,8.1649,544,0
2013-11-26,8.0636,8.2107,7.9807,7.9807,10685,0
2013-11-27,8.1097,8.2201,8.082,8.2107,2394,0
2013-11-29,8.1467,8.1467,8.1467,8.1467,217,0
2013-12-02,8.2201,8.2661,8.0914,8.2291,1090,0
2013-12-03,8.2753,8.2753,8.2753,8.2753,217,0
2013-12-04,8.0731,8.8185,7.9534,8.7166,177929,0
2013-12-05,8.652,8.9463,8.2935,8.2935,25123,0
2013-12-06,8.505,8.6247,8.505,8.5878,2680,0
2013-12-09,8.7073,8.7073,8.1649,8.4866,17401,0
2013-12-10,8.5236,8.551,8.4866,8.5006,3333,0
2013-12-11,8.4683,8.7256,8.4683,8.7256,3480,0
2013-12-12,8.6247,9.1937,8.459,8.4866,20338,0
2013-12-13,8.652,8.9558,8.3211,8.5924,2836,0
2013-12-16,8.4958,9.1489,8.4866,8.551,24797,0
2013-12-17,8.7718,8.9651,8.3488,8.6984,11096,0
2013-12-18,8.5785,8.9179,8.4958,8.652,6635,0
2013-12-19,8.2844,8.7718,8.2844,8.7256,7630,0
2013-12-20,8.4958,8.7256,8.459,8.7256,47104,0
2013-12-23,8.7348,9.0021,8.7348,8.8091,7914,0
2013-12-24,8.8276,9.1251,8.8276,8.8819,10179,0
2013-12-26,8.9841,9.1394,8.8548,8.8548,1195,0
2013-12-27,8.9935,9.0566,8.7531,8.7718,13377,0
2013-12-30,8.7531,9.1489,8.7531,8.9744,11311,0
2013-12-31,9.0556,9.0556,8.8454,8.8454,2828,0
2014-01-02,8.8276,8.8454,8.8276,8.8369,1963,0
2014-01-03,8.8276,8.9651,8.7442,8.9463,4318,0
2014-01-06,8.7902,8.9463,8.7813,8.8724,11420,0
2014-01-07,8.9651,9.1586,8.9651,9.1586,11419,0
2014-01-08,9.1119,9.3771,8.9189,9.1768,7159,0
2014-01-09,9.1937,9.3771,9.1681,9.1681,5154,0
2014-01-10,9.2968,9.2968,9.2968,9.2968,327,0
2014-01-13,9.2788,9.2788,9.0115,9.1119,2457,0
2014-01-14,9.0287,9.2305,9.0287,9.2305,14357,0
2014-01-15,9.1768,9.2305,9.1021,9.2305,36869,0
2014-01-16,9.2305,9.2305,9.1586,9.2207,2284,0
2014-01-17,9.2207,10.216,9.2207,9.4336,14489,0
2014-01-21,9.525,9.563,9.4242,9.4614,10659,0
2014-01-22,9.516,9.756,9.4982,9.573,12724,0
2014-01-23,9.7,9.746,9.611,9.611,59708,0
2014-01-24,9.746,9.958,9.611,9.736,2609,0
2014-01-27,9.718,10.124,9.709,9.857,8158,0
2014-01-28,9.921,10.189,9.921,10.114,6308,0
2014-01-29,10.04,10.105,10.04,10.059,3480,0
2014-01-30,10.059,10.059,9.912,9.987,17729,0
2014-01-31,10.075,10.075,9.848,10.075,2757,0
2014-02-03,10.114,10.216,10.076,10.141,20366,0
2014-02-04,10.141,10.161,9.987,10.124,8163,0
2014-02-05,9.938,10.124,9.672,10.095,5100,0
2014-02-06,10.03,10.095,9.672,10.04,4874,0
2014-02-07,10.189,10.189,9.709,9.874,5020,0
2014-02-10,9.929,10.114,9.71,10.015,9369,0
2014-02-11,9.987,10.198,9.927,9.987,17200,0
2014-02-12,10.022,10.252,10.022,10.232,16987,0
2014-02-13,10.153,10.528,10.152,10.419,33894,0
2014-02-14,10.346,10.521,10.291,10.364,8220,0
2014-02-18,10.373,10.374,10.105,10.355,8548,0
2014-02-19,10.373,10.594,10.242,10.484,11468,0
2014-02-20,10.474,10.917,10.474,10.696,12587,0
2014-02-21,10.521,10.78,10.336,10.336,3162,0
2014-02-24,10.309,10.8,9.662,9.874,4950,0
2014-02-25,9.816,10.142,9.816,10.095,1032,0
2014-02-26,9.929,10.132,9.912,10.115,2802,0
2014-02-27,10.152,10.19,9.581,10.19,14371,0
2014-02-28,10.015,10.059,9.561,9.865,23102,0
2014-03-03,10.076,10.77,9.727,9.735,14782,0
2014-03-04,9.671,10.328,9.671,10.319,2213,0
2014-03-05,10.328,10.328,10.291,10.328,3331,0
2014-03-06,10.242,10.242,9.929,10.19,3852,0
2014-03-07,10.132,10.336,9.921,10.336,4595,0
2014-03-10,10.059,10.328,9.783,10.125,7775,0
2014-03-11,10.132,10.132,10.132,10.132,800,0
2014-03-12,10.105,10.132,10.015,10.095,4791,0
2014-03-13,9.828,10.132,9.802,9.977,4827,0
2014-03-14,9.912,10.04,9.828,9.921,3373,0
2014-03-17,10.022,10.336,9.948,10.03,13817,0
2014-03-18,9.977,10.199,9.967,10.04,1244,0
2014-03-19,10.142,10.242,10.015,10.015,5278,0
2014-03-20,10.19,10.19,9.977,9.977,12702,0
2014-03-21,10.105,10.171,9.727,9.727,9421,0
2014-03-24,9.82,10.007,9.783,9.921,3604,0
2014-03-25,9.892,9.967,9.882,9.967,3991,0
2014-03-26,9.892,9.892,9.892,9.892,216,0
2014-03-27,9.837,10.095,9.755,9.755,4026,0
2014-03-28,9.735,10.04,9.727,9.793,3178,0
2014-03-31,9.856,10.04,9.83,9.874,5063,0
2014-04-01,9.987,10.199,9.987,10.04,10297,0
2014-04-02,9.997,10.223,9.948,10.007,1443,0
2014-04-03,10.208,10.208,9.874,9.892,604,0
2014-04-04,9.902,10.19,9.902,10.152,6556,0
2014-04-07,10.142,10.142,9.774,9.921,19137,0
2014-04-08,9.847,10.085,9.828,9.892,2267,0
2014-04-09,9.997,9.997,9.856,9.857,1410,0
2014-04-10,9.921,9.921,9.812,9.812,15139,0
2014-04-11,9.812,9.812,9.812,9.812,766,0
2014-04-14,9.997,10.142,9.856,10.142,32481,0
2014-04-15,9.958,10.281,9.958,10.153,12685,0
2014-04-17,10.03,10.03,10.03,10.03,111,0
2014-04-21,10.022,10.152,10.022,10.067,2659,0
2014-04-22,10.152,10.152,10.022,10.152,4863,0
2014-04-23,10.022,10.152,10.015,10.115,7712,0
2014-04-24,10.015,10.085,10.015,10.015,7699,0
2014-04-25,9.967,10.015,9.967,9.987,2073,0
2014-04-28,9.967,9.987,9.892,9.958,1247,0
2014-04-29,9.874,9.929,9.828,9.929,7642,0
2014-04-30,9.948,9.948,9.745,9.874,1452,0
2014-05-01,9.717,9.856,9.717,9.717,3939,0
2014-05-02,9.755,9.938,9.755,9.921,39284,0
2014-05-05,9.837,9.837,9.837,9.837,111,0
2014-05-06,9.865,9.921,9.837,9.847,2325,0
2014-05-07,9.892,10.022,9.828,9.847,4029,0
2014-05-08,9.874,9.958,9.874,9.958,4249,0
2014-05-09,9.967,9.967,9.958,9.958,4181,0
2014-05-12,9.754,9.987,9.745,9.982,1858,0
2014-05-13,9.967,10.007,9.948,9.987,8360,0
2014-05-14,9.801,9.967,9.775,9.967,4101,0
2014-05-15,9.811,9.957,9.811,9.865,6929,0
2014-05-16,9.782,9.958,9.616,9.958,4941,0
2014-05-19,9.801,9.912,9.801,9.865,3088,0
2014-05-20,9.856,10.086,9.856,10.076,3108,0
2014-05-21,9.912,9.912,9.912,9.912,197,0
2014-05-22,9.827,9.977,9.827,9.837,751,0
2014-05-23,9.847,9.912,9.847,9.912,1224,0
2014-05-27,9.811,10.04,9.811,9.912,4062,0
2014-05-28,9.929,10.096,9.902,10.03,11729,0
2014-05-29,10.067,10.067,9.958,10.007,10760,0
2014-05-30,9.958,10.04,9.938,9.947,9076,0
2014-06-02,9.819,9.929,9.726,9.912,7874,0
2014-06-03,9.892,9.892,9.726,9.874,1598,0
2014-06-04,9.902,9.902,9.874,9.902,1000,0
2014-06-05,9.616,9.892,9.616,9.892,972,0
2014-06-06,9.632,9.892,9.632,9.777,2795,0
2014-06-09,9.811,9.865,9.744,9.865,1327,0
2014-06-10,9.837,10.03,9.661,10.03,7234,0
2014-06-11,9.902,9.902,9.651,9.847,4090,0
2014-06-12,9.967,10.153,9.734,10.03,3793,0
2014-06-13,9.912,10.007,9.632,9.698,25081,0
2014-06-16,9.632,9.726,9.626,9.661,2026,0
2014-06-18,9.641,9.819,9.641,9.734,4885,0
2014-06-19,9.819,9.827,9.559,9.608,1877,0
2014-06-20,9.641,9.764,9.641,9.754,1355,0
2014-06-23,9.847,9.847,9.559,9.801,1279,0
2014-06-24,9.794,9.794,9.744,9.744,296,0
2014-06-25,9.782,9.782,9.589,9.67,3327,0
2014-06-26,9.811,9.811,9.801,9.801,214,0
2014-06-27,9.856,9.912,9.734,9.912,2964,0
2014-06-30,9.782,9.912,9.698,9.764,2943,0
2014-07-01,9.4584,9.641,9.4584,9.621,1359,0
2014-07-02,9.504,9.726,9.504,9.641,6046,0
2014-07-03,9.882,9.882,9.792,9.856,433,0
2014-07-07,9.782,9.892,9.641,9.892,4397,0
2014-07-08,9.892,9.892,9.696,9.726,1220,0
2014-07-09,9.865,9.865,9.641,9.764,2269,0
2014-07-10,9.744,9.89,9.744,9.744,4317,0
2014-07-11,9.615,9.774,9.615,9.774,84768,0
2014-07-14,9.819,9.854,9.716,9.854,2281,0
2014-07-15,9.689,9.689,9.522,9.68,3600,0
2014-07-16,9.856,9.856,9.68,9.726,1889,0
2014-07-17,9.68,9.774,9.68,9.774,4709,0
2014-07-18,9.774,9.774,9.68,9.68,4949,0
2014-07-21,9.68,9.811,9.68,9.811,669,0
2014-07-23,10.049,10.172,9.997,10.172,12653,0
2014-07-24,9.726,10.007,9.689,9.921,7459,0
2014-07-25,9.734,9.912,9.734,9.874,2486,0
2014-07-28,9.716,9.821,9.698,9.734,1983,0
2014-07-29,9.874,9.874,9.569,9.698,7453,0
2014-07-30,9.632,9.782,9.4262,9.707,6609,0
2014-07-31,9.549,9.716,9.504,9.513,8459,0
2014-08-01,9.559,9.726,9.513,9.726,8582,0
2014-08-04,9.569,9.874,9.4495,9.865,38303,0
2014-08-05,9.734,9.865,9.4584,9.774,17098,0
2014-08-06,9.819,9.819,9.716,9.811,2623,0
2014-08-07,9.819,9.819,9.819,9.819,1283,0
2014-08-08,9.632,9.819,9.598,9.819,12980,0
2014-08-11,9.819,9.874,9.598,9.769,5603,0
2014-08-12,9.68,9.883,9.607,9.883,7644,0
2014-08-13,9.716,9.875,9.716,9.716,9891,0
2014-08-14,9.774,9.893,9.707,9.883,23145,0
2014-08-15,9.774,9.87,9.744,9.774,4486,0
2014-08-18,9.883,9.913,9.764,9.913,12774,0
2014-08-19,9.811,9.913,9.538,9.865,8989,0
2014-08-20,9.921,9.921,9.842,9.921,6649,0
2014-08-22,9.827,9.921,9.716,9.921,11607,0
2014-08-25,9.921,10.008,9.921,9.998,2754,0
2014-08-26,9.913,10.008,9.801,9.952,5857,0
2014-08-27,9.827,9.998,9.819,9.856,2583,0
2014-08-28,9.959,9.978,9.716,9.913,12054,0
2014-08-29,9.792,9.998,9.792,9.998,8067,0
2014-09-02,9.827,9.988,9.734,9.959,13903,0
2014-09-03,9.949,9.949,9.939,9.939,327,0
2014-09-04,9.939,9.959,9.939,9.959,1403,0
2014-09-08,9.865,9.865,9.837,9.837,499,0
2014-09-09,9.819,9.949,9.754,9.949,11509,0
2014-09-10,9.782,9.959,9.734,9.865,4086,0
2014-09-11,9.93,9.968,9.824,9.968,3709,0
2014-09-12,9.921,10.008,9.744,9.968,10465,0
2014-09-15,9.939,9.978,9.698,9.698,5411,0
2014-09-16,9.726,9.865,9.698,9.698,7004,0
2014-09-17,9.801,9.93,9.744,9.93,3005,0
2014-09-18,9.726,9.93,9.726,9.744,3418,0
2014-09-19,9.865,10.008,9.774,10.008,3907,0
2014-09-22,9.921,9.949,9.811,9.913,1894,0
2014-09-23,9.782,9.819,9.689,9.689,4602,0
2014-09-24,9.774,9.968,9.774,9.949,8948,0
2014-09-25,9.774,10.008,9.764,9.959,2040,0
2014-09-26,9.827,9.998,9.792,9.811,1541,0
2014-09-29,9.959,9.998,9.959,9.968,2249,0
2014-09-30,9.959,9.968,9.782,9.811,2816,0
2014-10-01,9.764,9.998,9.698,9.998,6098,0
2014-10-02,9.893,9.959,9.861,9.875,3769,0
2014-10-03,9.827,9.978,9.827,9.959,1405,0
2014-10-06,9.903,10.008,9.819,9.819,5484,0
2014-10-07,9.837,9.949,9.719,9.801,5401,0
2014-10-08,9.856,9.926,9.856,9.903,3478,0
2014-10-09,9.903,9.949,9.77,9.819,2260,0
2014-10-10,9.801,9.913,9.755,9.913,1676,0
2014-10-13,9.875,9.913,9.792,9.792,5443,0
2014-10-14,9.913,9.913,9.716,9.764,4359,0
2014-10-15,9.893,9.913,9.7,9.875,3251,0
2014-10-16,9.875,9.875,9.698,9.819,7470,0
2014-10-17,9.856,9.875,9.782,9.782,2573,0
2014-10-20,9.726,9.875,9.726,9.856,4241,0
2014-10-22,9.734,9.875,9.698,9.782,5777,0
2014-10-23,9.819,9.847,9.707,9.837,6153,0
2014-10-24,9.865,9.875,9.811,9.819,2037,0
2014-10-27,9.726,9.819,9.698,9.811,7092,0
2014-10-28,9.819,9.819,9.707,9.774,2863,0
2014-10-29,9.707,9.819,9.64,9.801,2624,0
2014-10-30,9.67,9.819,9.64,9.774,6255,0
2014-10-31,9.819,9.865,9.588,9.847,4496,0
2014-11-03,9.847,9.847,9.698,9.847,1138,0
2014-11-04,9.774,9.998,9.716,9.716,21065,0
2014-11-05,9.726,10.008,9.631,9.893,134623,0
2014-11-06,9.903,9.903,9.747,9.856,2895,0
2014-11-07,9.865,9.865,9.847,9.847,538,0
2014-11-10,9.766,9.913,9.766,9.913,4782,0
2014-11-11,9.757,9.913,9.757,9.913,859,0
2014-11-12,9.81,9.81,9.781,9.781,839,0
2014-11-13,10.024,10.024,9.81,9.939,935,0
2014-11-14,9.959,9.959,9.819,9.875,904,0
2014-11-17,9.791,9.998,9.791,9.959,9035,0
2014-11-18,10.008,10.008,9.893,9.988,1345,0
2014-11-19,9.827,9.959,9.819,9.856,5181,0
2014-11-20,9.988,9.988,9.988,9.988,497,0
2014-11-21,9.893,9.959,9.875,9.875,1579,0
2014-11-24,9.949,9.959,9.949,9.959,478,0
2014-11-25,9.93,9.93,9.883,9.883,1474,0
2014-11-26,9.883,9.883,9.883,9.883,1334,0
2014-12-01,9.928,9.928,9.8,9.837,6567,0
2014-12-02,9.913,9.921,9.753,9.906,3009,0
2014-12-03,9.903,9.903,9.763,9.81,2474,0
2014-12-04,9.819,9.837,9.763,9.81,1175,0
2014-12-05,9.81,9.819,9.63,9.715,6042,0
2014-12-08,9.791,10.024,9.773,9.988,12492,0
2014-12-09,10.008,10.032,9.791,9.883,8896,0
2014-12-10,9.998,10.024,9.856,10.024,2623,0
2014-12-11,9.865,9.998,9.725,9.939,2752,0
2014-12-12,9.753,9.998,9.725,9.939,682,0
2014-12-15,9.743,9.939,9.735,9.913,5681,0
2014-12-16,9.913,9.931,9.757,9.856,11543,0
2014-12-17,9.698,9.921,9.698,9.81,4130,0
2014-12-18,9.921,9.921,9.743,9.764,7936,0
2014-12-19,9.773,9.93,9.773,9.773,9104,0
2014-12-22,9.827,9.883,9.688,9.865,7657,0
2014-12-23,9.81,9.913,9.688,9.865,2470,0
2014-12-24,9.929,9.929,9.929,9.929,377,0
2014-12-26,9.93,9.93,9.93,9.93,1072,0
2014-12-29,9.903,9.912,9.808,9.893,2890,0
2014-12-30,9.847,9.883,9.837,9.883,771,0
2014-12-31,9.913,9.913,9.734,9.913,21515,0
2015-01-02,9.913,9.913,9.763,9.827,26848,0
2015-01-05,9.865,9.865,9.773,9.847,8505,0
2015-01-06,9.847,9.847,9.816,9.837,3488,0
2015-01-07,9.753,9.921,9.691,9.921,5960,0
2015-01-08,9.743,9.913,9.743,9.898,2007,0
2015-01-09,9.865,9.93,9.865,9.93,1402,0
2015-01-12,9.837,9.903,9.753,9.883,7640,0
2015-01-14,9.763,9.856,9.725,9.81,6883,0
2015-01-15,9.734,9.819,9.605,9.624,8773,0
2015-01-16,9.605,9.87,8.4345,9.865,16406,0
2015-01-20,9.837,9.837,9.63,9.743,893,0
2015-01-21,9.669,9.715,9.4455,9.697,2982,0
2015-01-22,9.725,9.725,9.4455,9.725,3979,0
2015-01-23,9.4912,9.664,9.4733,9.586,1677,0
2015-01-26,9.837,9.837,9.63,9.819,3225,0
2015-01-27,9.819,9.913,9.63,9.856,19823,0
2015-01-28,9.837,9.865,9.763,9.773,25975,0
2015-01-29,9.856,9.865,9.688,9.865,3671,0
2015-01-30,9.81,9.819,9.743,9.819,1391,0
2015-02-02,9.679,10.297,9.679,10.185,21521,0
2015-02-03,10.305,10.828,9.827,10.819,21724,0
2015-02-04,10.52,10.52,10.194,10.287,1442,0
2015-02-05,10.194,10.237,9.988,10.017,8540,0
2015-02-06,10.008,10.07,9.978,10.07,22728,0
2015-02-09,9.968,10.267,9.968,10.202,20154,0
2015-02-10,10.202,10.287,10.202,10.287,19788,0
2015-02-11,10.333,10.343,10.006,10.006,1707,0
2015-02-12,10.247,10.247,10.247,10.247,245,0
2015-02-13,10.297,10.324,9.966,10.267,31700,0
2015-02-17,10.069,10.164,9.986,10.108,6685,0
2015-02-18,10.257,10.257,9.825,10.098,9794,0
2015-02-19,10.05,10.078,9.74,10.06,4582,0
2015-02-20,9.947,10.088,9.928,10.06,2803,0
2015-02-23,9.957,10.088,9.928,9.928,4406,0
2015-02-24,9.854,10.088,9.854,9.976,8074,0
2015-02-25,10.022,10.098,10.015,10.078,4367,0
2015-02-27,9.881,10.277,9.881,10.113,5203,0
2015-03-02,9.891,10.06,9.891,9.947,4466,0
2015-03-03,9.881,10.06,9.881,9.901,10848,0
2015-03-04,10.022,10.05,9.911,9.957,3297,0
2015-03-05,9.937,9.937,9.937,9.937,110,0
2015-03-06,9.937,10.098,9.937,10.088,3085,0
2015-03-09,10.05,10.05,10.041,10.041,211,0
2015-03-10,10.06,10.098,10.06,10.098,1808,0
2015-03-11,10.088,10.257,10.06,10.193,13508,0
2015-03-12,10.343,10.343,10.06,10.212,4254,0
2015-03-13,10.06,10.145,10.06,10.06,1383,0
2015-03-16,10.069,10.135,10.06,10.098,4999,0
2015-03-17,10.078,10.088,10.06,10.088,1487,0
2015-03-18,10.174,10.297,9.966,10.06,1169,0
2015-03-19,10.06,10.247,9.976,10.155,9785,0
2015-03-20,10.277,10.305,10.006,10.006,3509,0
2015-03-23,10.006,10.006,10.006,10.006,1063,0
2015-03-24,10.06,10.297,10.031,10.297,1063,0
2015-03-25,10.088,10.22,10.06,10.22,637,0
2015-03-26,10.22,10.22,10.22,10.22,110,0
2015-03-27,10.202,10.202,10.202,10.202,321,0
2015-03-30,10.006,10.006,10.006,10.006,1276,0
2015-04-01,10.069,10.069,10.069,10.069,321,0
2015-04-02,10.041,10.078,10.031,10.05,12338,0
2015-04-06,10.078,10.247,10.069,10.069,1276,0
2015-04-07,10.051,10.078,10.051,10.069,931,0
2015-04-08,10.05,10.184,10.041,10.108,2020,0
2015-04-09,10.041,10.06,10.041,10.041,1596,0
2015-04-10,10.041,10.22,10.041,10.22,211,0
2015-04-14,10.193,10.212,10.098,10.098,2234,0
2015-04-15,10.069,10.069,10.06,10.069,2605,0
2015-04-17,10.05,10.069,10.031,10.06,958,0
2015-04-20,10.13,10.13,10.13,10.13,1109,0
2015-04-21,10.041,10.041,10.041,10.041,322,0
2015-04-22,10.05,10.135,10.05,10.05,842,0
2015-04-23,10.031,10.06,10.031,10.031,958,0
2015-04-27,10.05,10.05,9.533,9.788,1701,0
2015-04-29,10.05,10.05,10.05,10.05,321,0
2015-04-30,10.05,10.05,9.694,9.92,2766,0
2015-05-01,9.996,10.06,9.62,9.778,5849,0
2015-05-04,9.76,10.05,9.694,10.022,5317,0
2015-05-05,9.713,10.022,9.713,9.732,1276,0
2015-05-06,9.825,9.844,9.825,9.825,321,0
2015-05-07,9.844,9.901,9.825,9.901,4764,0
2015-05-11,9.901,10.05,9.891,9.937,3190,0
2015-05-12,9.919,9.919,9.919,9.919,450,0
2015-05-13,9.881,9.928,9.881,9.928,952,0
2015-05-14,9.986,10.089,9.901,9.901,634,0
2015-05-15,9.901,9.941,9.787,9.928,3795,0
2015-05-18,9.966,10.089,9.947,9.951,648,0
2015-05-19,10.032,10.109,10.032,10.099,586,0
2015-05-20,10.061,10.061,9.739,9.739,319,0
2015-05-21,9.739,9.739,9.693,9.739,1903,0
2015-05-22,9.4475,9.532,8.7751,9.4654,5921,0
2015-05-26,9.643,9.643,9.4654,9.628,13364,0
2015-05-27,9.55,9.739,9.55,9.55,1479,0
2015-05-28,9.653,9.986,9.503,9.957,8433,0
2015-05-29,9.653,9.777,9.653,9.777,846,0
2015-06-01,9.816,9.996,9.816,9.996,1772,0
2015-06-02,9.937,9.986,9.713,9.966,1301,0
2015-06-03,9.853,9.853,9.2866,9.2866,4231,0
2015-06-04,9.55,9.928,9.532,9.873,4652,0
2015-06-05,9.824,9.843,9.739,9.843,11422,0
2015-06-08,9.957,10.07,9.901,10.051,7931,0
2015-06-09,9.55,9.863,9.55,9.732,10789,0
2015-06-10,10.023,10.051,9.881,9.881,20351,0
2015-06-11,10.006,10.006,9.759,9.759,1273,0
2015-06-12,9.976,9.976,9.739,9.911,952,0
2015-06-16,9.92,9.976,9.92,9.976,6556,0
2015-06-17,10.099,10.099,9.693,9.901,6344,0
2015-06-18,9.843,9.92,9.4833,9.739,10785,0
2015-06-19,9.712,9.787,9.55,9.712,14383,0
2015-06-22,9.618,9.693,9.59,9.609,11948,0
2015-06-23,9.618,9.628,9.58,9.58,5018,0
2015-06-24,9.599,9.749,9.57,9.739,63240,0
2015-06-25,9.806,9.806,9.739,9.777,4020,0
2015-06-29,9.739,9.787,9.59,9.663,1479,0
2015-06-30,9.38,9.806,9.38,9.4753,4514,0
2015-07-01,9.712,9.928,9.712,9.731,3066,0
2015-07-02,9.731,9.901,9.731,9.833,846,0
2015-07-07,9.928,9.928,9.712,9.712,210,0
2015-07-08,9.731,9.731,9.731,9.731,319,0
2015-07-09,9.816,9.911,9.731,9.911,1692,0
2015-07-10,9.881,9.881,9.881,9.881,742,0
2015-07-13,9.663,9.806,9.663,9.769,4546,0
2015-07-14,9.927,9.927,9.759,9.759,1428,0
2015-07-16,9.769,9.769,9.769,9.769,530,0
2015-07-17,9.833,9.833,9.749,9.759,1056,0
2015-07-20,9.749,9.749,9.609,9.653,1798,0
2015-07-21,9.663,9.673,9.653,9.663,1903,0
2015-07-22,9.833,9.833,9.797,9.797,742,0
2015-07-23,9.787,9.787,9.787,9.787,1056,0
2015-07-24,9.653,9.693,9.653,9.673,1798,0
2015-07-27,9.673,9.712,9.673,9.712,530,0
2015-07-28,9.712,9.712,9.3319,9.3702,1479,0
2015-07-29,9.693,9.928,9.693,9.928,18189,0
2015-07-30,9.928,10.185,9.928,9.976,8988,0
2015-07-31,9.947,10.204,9.947,10.119,6239,0
2015-08-03,10.222,10.222,10.204,10.222,4572,0
2015-08-04,10.229,10.229,10.229,10.229,210,0
2015-08-05,10.259,10.259,10.239,10.259,1479,0
2015-08-06,10.355,10.355,10.326,10.326,1445,0
2015-08-07,10.345,10.391,10.015,10.015,3809,0
2015-08-10,10.355,10.401,10.259,10.279,2325,0
2015-08-11,10.307,10.307,10.26,10.289,1480,0
2015-08-12,10.259,10.259,10.194,10.194,840,0
2015-08-13,9.85,10.335,9.85,10.335,4623,0
2015-08-14,10.335,10.374,10.269,10.335,2943,0
2015-08-17,10.184,10.317,9.974,10.184,3573,0
2015-08-18,9.85,10.184,9.84,9.994,3153,0
2015-08-19,10.03,10.317,9.888,10.194,1050,0
2015-08-20,10.355,10.374,10.239,10.239,737,0
2015-08-21,10.155,10.184,10.155,10.155,2838,0
2015-08-24,9.87,10.127,9.86,10.078,1859,0
2015-08-25,9.85,10.04,9.85,9.85,1366,0
2015-08-26,9.908,10.013,9.898,9.918,7985,0
2015-08-27,9.945,9.955,9.86,9.86,1050,0
2015-08-28,9.86,10.078,9.86,9.86,4518,0
2015-08-31,9.945,9.945,9.85,9.85,2732,0
2015-09-01,9.878,10.049,9.85,10.049,5147,0
2015-09-02,9.974,9.984,9.908,9.926,1681,0
2015-09-03,10.059,10.127,9.85,10.127,8301,0
2015-09-04,10.127,10.355,10.088,10.184,27319,0
2015-09-08,10.069,10.345,10.069,10.326,527,0
2015-09-09,10.088,10.164,10.088,10.164,4518,0
2015-09-10,10.317,10.374,10.269,10.326,11271,0
2015-09-11,9.984,10.326,9.984,10.326,317,0
2015-09-14,10.384,10.384,10.365,10.365,420,0
2015-09-15,10.289,10.326,10.135,10.307,3995,0
2015-09-16,10.326,10.402,10.279,10.279,74602,0
2015-09-17,10.203,10.279,10.1,10.279,1879,0
2015-09-18,10.279,10.335,10.279,10.335,5147,0
2015-09-21,10.098,10.659,10.098,10.659,22696,0
2015-09-22,10.326,10.659,10.155,10.194,31313,0
2015-09-23,10.659,10.659,10.279,10.374,3702,0
2015-09-24,10.659,10.659,10.523,10.523,2343,0
2015-09-25,10.659,10.659,10.488,10.488,3783,0
2015-09-28,10.184,10.409,10.184,10.392,1760,0
2015-09-29,10.013,10.203,9.994,10.194,8407,0
2015-09-30,10.365,10.365,10.365,10.365,317,0
2015-10-01,9.699,10.365,9.669,10.078,6620,0
2015-10-02,10.135,10.135,10.059,10.059,420,0
2015-10-05,10.059,10.194,10.059,10.059,2842,0
2015-10-06,10.249,10.249,10.174,10.174,840,0
2015-10-07,10.049,10.355,10.004,10.069,1681,0
2015-10-08,10.049,10.049,10.03,10.04,2943,0
2015-10-09,9.87,9.984,9.87,9.984,2838,0
2015-10-12,10.004,10.012,9.784,9.784,2971,0
2015-10-13,10.279,10.279,9.708,9.727,3573,0
2015-10-14,9.784,9.935,9.735,9.898,8617,0
2015-10-15,10.279,10.612,10.004,10.612,9035,0
2015-10-16,10.621,10.659,10.108,10.468,6831,0
2015-10-19,10.639,10.659,10.468,10.659,11758,0
2015-10-20,10.659,10.659,10.108,10.109,3175,0
2015-10-21,10.249,10.307,10.249,10.299,737,0
2015-10-22,10.468,10.468,10.335,10.44,3887,0
2015-10-23,10.468,10.468,10.299,10.299,946,0
2015-10-26,10.564,10.583,10.564,10.583,946,0
2015-10-27,10.573,10.573,10.374,10.374,840,0
2015-10-30,10.659,11.545,10.659,11.545,1050,0
2015-11-02,11.421,11.992,10.992,11.515,10802,0
2015-11-03,11.659,13.192,11.659,12.744,12188,0
2015-11-04,12.744,13.135,12.104,12.373,27732,0
2015-11-05,12.115,12.458,11.896,12.458,1470,0
2015-11-06,12.564,12.838,12.069,12.467,4203,0
2015-11-09,12.677,12.838,12.373,12.838,4283,0
2015-11-10,12.838,12.838,12.039,12.039,5464,0
2015-11-11,12.44,12.44,12.069,12.333,630,0
2015-11-12,12.432,12.432,12.432,12.432,207,0
2015-11-13,12.373,12.412,12.258,12.258,3852,0
2015-11-16,12.343,12.343,11.921,11.921,7704,0
2015-11-17,11.652,11.94,11.171,11.171,3852,0
2015-11-18,11.537,11.767,10.979,11.161,6662,0
2015-11-19,11.334,11.738,11.334,11.576,4373,0
2015-11-20,11.527,11.71,11.527,11.71,624,0
2015-11-23,11.499,11.738,11.46,11.46,2395,0
2015-11-24,11.479,11.71,11.479,11.652,1978,0
2015-11-25,11.719,12.278,11.719,12.249,2395,0
2015-11-30,12.412,12.412,12.036,12.036,3228,0
2015-12-01,12.104,12.536,12.104,12.249,7236,0
2015-12-02,12.422,12.422,12.123,12.16,1726,0
2015-12-03,12.123,12.366,12.107,12.219,2944,0
2015-12-04,12.477,12.477,12.249,12.268,1456,0
2015-12-07,12.343,12.477,12.343,12.343,1563,0
2015-12-08,12.219,12.219,11.613,11.758,12851,0
2015-12-09,11.45,11.999,11.45,11.576,3228,0
2015-12-10,11.633,11.892,11.623,11.623,2290,0
2015-12-11,11.623,11.623,11.334,11.499,4165,0
2015-12-14,11.585,11.585,11.431,11.465,3302,0
2015-12-15,11.364,11.384,11.191,11.384,5516,0
2015-12-16,11.315,11.94,11.142,11.633,11036,0
2015-12-17,12.323,12.323,11.748,11.748,1353,0
2015-12-18,12.2,12.2,11.537,11.719,7600,0
2015-12-21,11.662,12.008,11.567,11.567,2395,0
2015-12-22,11.931,11.931,11.594,11.672,1911,0
2015-12-23,11.96,11.979,11.719,11.931,5101,0
2015-12-24,11.815,11.815,11.815,11.815,755,0
2015-12-28,11.767,11.892,11.767,11.787,3565,0
2015-12-29,11.94,11.94,11.777,11.855,3574,0
2015-12-30,11.837,11.93,11.787,11.911,3646,0
2015-12-31,11.94,11.94,11.902,11.921,1874,0
2016-01-04,11.922,12.441,11.815,11.815,15466,0
2016-01-05,11.865,12.229,11.865,12.104,3747,0
2016-01-06,12.272,12.477,11.911,12.17,7116,0
2016-01-07,12.008,12.393,12.008,12.2,4301,0
2016-01-08,12.244,12.353,12.2,12.224,11673,0
2016-01-11,12.19,12.477,12.19,12.477,9079,0
2016-01-12,12.476,12.476,12.476,12.476,107,0
2016-01-13,12.417,12.417,12.133,12.18,3655,0
2016-01-14,12.295,12.295,12.2,12.2,2186,0
2016-01-15,12.104,12.295,12.008,12.104,37666,0
2016-01-19,12.104,12.258,12.016,12.094,9057,0
2016-01-20,12.151,12.161,11.873,11.999,8109,0
2016-01-21,11.971,12.142,11.97,11.999,10472,0
2016-01-22,12.226,12.226,12.008,12.008,7973,0
2016-01-25,12.008,12.278,11.931,11.96,3073,0
2016-01-26,11.931,11.96,11.901,11.911,4207,0
2016-01-27,11.892,12.123,11.855,11.911,14700,0
2016-01-28,12.239,12.239,11.865,12.056,1170,0
2016-01-29,12.016,12.258,11.989,11.999,5002,0
2016-02-01,11.788,12.295,11.767,12.295,13275,0
2016-02-02,12.036,12.036,11.825,11.989,9111,0
2016-02-03,11.882,12.151,11.873,12.008,2397,0
2016-02-04,12.025,12.142,11.873,11.97,2815,0
2016-02-05,12.249,12.249,11.873,11.901,3021,0
2016-02-08,11.71,11.992,11.71,11.911,11572,0
2016-02-09,12.046,12.046,11.835,11.94,1875,0
2016-02-10,11.901,12.027,11.892,11.94,3456,0
2016-02-11,11.864,12.008,11.747,11.813,30719,0
2016-02-12,12.006,12.124,11.806,11.892,2535,0
2016-02-16,11.737,12.202,11.737,11.757,55198,0
2016-02-17,11.901,11.935,11.834,11.834,8109,0
2016-02-18,11.873,11.931,11.844,11.931,2224,0
2016-02-19,12.067,12.067,11.864,11.864,563,0
2016-02-22,11.854,12.086,11.806,12.076,1602,0
2016-02-23,11.999,11.999,11.999,11.999,228,0
2016-02-24,12.037,12.042,11.896,11.999,9427,0
2016-02-25,12.008,12.008,11.94,11.94,4818,0
2016-02-26,12.086,12.086,11.854,11.97,6367,0
2016-02-29,11.989,12.037,11.931,11.931,2604,0
2016-03-01,11.976,12.047,11.921,11.942,4778,0
2016-03-02,11.873,12.086,11.873,11.95,2224,0
2016-03-03,11.931,12.067,11.796,11.796,15831,0
2016-03-04,11.892,12.067,11.892,11.96,8244,0
2016-03-07,12.037,12.134,11.931,11.96,2844,0
2016-03-08,12.251,12.27,12.241,12.26,1061,0
2016-03-09,12.182,12.182,12.162,12.182,3898,0
2016-03-14,12.153,12.153,12.086,12.086,4640,0
2016-03-15,12.182,12.182,12.086,12.095,8629,0
2016-03-16,12.105,12.172,12.105,12.172,776,0
2016-03-17,12.182,12.182,12.182,12.182,478,0
2016-03-18,12.134,12.415,12.095,12.346,14346,0
2016-03-21,12.21,12.55,12.132,12.55,5771,0
2016-03-22,12.55,12.55,12.55,12.55,984,0
2016-03-23,12.51,12.51,12.462,12.462,528,0
2016-03-24,12.396,12.396,12.086,12.211,2398,0
2016-03-28,12.376,12.376,12.086,12.162,997,0
2016-03-29,12.182,12.462,12.182,12.221,1259,0
2016-03-30,12.425,12.425,11.905,12.067,3939,0
2016-03-31,12.356,12.356,12.192,12.221,800,0
2016-04-01,12.266,12.56,12.241,12.406,18890,0
2016-04-04,12.57,12.829,12.434,12.618,14803,0
2016-04-05,12.51,12.675,12.346,12.675,413,0
2016-04-06,12.54,12.54,11.901,12.341,16716,0
2016-04-07,12.616,12.616,12.231,12.356,1440,0
2016-04-08,12.452,12.714,12.376,12.472,828,0
2016-04-11,12.396,12.753,12.396,12.694,3635,0
2016-04-12,12.56,12.645,12.425,12.425,1339,0
2016-04-13,12.425,12.605,12.425,12.605,5419,0
2016-04-14,12.608,12.618,12.579,12.599,1867,0
2016-04-15,12.665,12.714,12.481,12.481,5359,0
2016-04-18,12.684,12.704,12.486,12.49,687,0
2016-04-19,12.472,12.694,12.336,12.627,4751,0
2016-04-20,12.52,12.54,12.52,12.54,2895,0
2016-04-21,12.53,12.57,12.51,12.57,10397,0
2016-04-22,12.704,12.714,12.636,12.636,2395,0
2016-04-25,12.712,13.039,12.704,13.039,14314,0
2016-04-26,12.985,13.052,12.912,13,11144,0
2016-04-27,13.101,13.101,12.813,13.016,29513,0
2016-04-28,13.072,13.391,13.052,13.332,7379,0
2016-04-29,13.196,13.372,13.196,13.362,5396,0
2016-05-02,13.352,13.913,13.092,13.556,12938,0
2016-05-03,13.67,13.729,13.429,13.44,4288,0
2016-05-04,13.726,13.726,13.294,13.536,5767,0
2016-05-05,13.536,13.536,13.362,13.526,2068,0
2016-05-06,13.502,13.656,13.486,13.643,2334,0
2016-05-09,13.633,13.778,13.633,13.719,6306,0
2016-05-10,13.873,13.873,13.633,13.739,6800,0
2016-05-11,13.753,13.753,13.68,13.749,3188,0
2016-05-12,13.661,13.71,13.661,13.661,9994,0
2016-05-13,13.681,13.758,13.67,13.758,3035,0
2016-05-16,13.768,13.784,13.664,13.784,3148,0
2016-05-17,13.807,13.855,13.73,13.73,1708,0
2016-05-18,13.797,13.807,13.797,13.807,972,0
2016-05-19,13.807,13.999,13.807,13.999,2342,0
2016-05-20,14.079,14.264,14,14.264,11461,0
2016-05-23,14.255,14.575,14.099,14.195,28448,0
2016-05-24,14.283,14.361,14.156,14.341,5485,0
2016-05-25,14.381,14.381,14.381,14.381,350,0
2016-05-26,14.455,14.585,14.455,14.585,1546,0
2016-05-27,14.473,14.662,14.473,14.487,4030,0
2016-05-31,14.629,14.629,14.41,14.566,8119,0
2016-06-01,14.599,14.78,14.575,14.72,7304,0
2016-06-02,14.78,14.866,14.71,14.75,5811,0
2016-06-03,14.838,14.847,14.487,14.76,3288,0
2016-06-06,14.672,14.856,14.604,14.856,6414,0
2016-06-07,14.856,14.856,14.604,14.856,15745,0
2016-06-08,14.73,14.73,14.73,14.73,155,0
2016-06-09,14.691,14.828,14.687,14.687,8125,0
2016-06-10,14.875,14.875,14.72,14.809,2922,0
2016-06-13,14.875,14.905,14.74,14.74,4232,0
2016-06-14,14.632,14.819,14.614,14.72,11003,0
2016-06-15,14.817,14.97,14.817,14.905,9060,0
2016-06-16,14.73,14.73,14.652,14.72,2714,0
2016-06-17,14.691,15.294,14.682,15.294,57667,0
2016-06-20,15.314,15.654,15.265,15.284,20916,0
2016-06-21,15.314,15.325,15.227,15.265,4265,0
2016-06-22,15.207,15.397,15.09,15.207,5876,0
2016-06-23,15.09,15.237,15.08,15.09,7407,0
2016-06-24,15.08,15.227,14.682,14.965,11038,0
2016-06-27,14.78,14.78,13.836,14,15081,0
2016-06-28,14.069,14.293,14.069,14.069,4704,0
2016-06-29,14.397,14.427,13.943,14.089,38200,0
2016-06-30,14.41,14.585,13.874,14.585,5977,0
2016-07-01,14.604,14.955,14.506,14.955,4124,0
2016-07-05,14.856,14.905,14.594,14.614,12301,0
2016-07-06,14.566,14.828,14.566,14.75,3679,0
2016-07-07,14.78,14.811,14.119,14.497,13315,0
2016-07-08,14.546,14.992,14.546,14.809,895,0
2016-07-11,14.799,14.866,14.556,14.77,2323,0
2016-07-12,14.701,14.78,13.963,14.487,30088,0
2016-07-13,14.195,14.458,14.156,14.458,4930,0
2016-07-14,14.506,14.506,14.245,14.4,19568,0
2016-07-15,14.516,14.536,14.4,14.4,30106,0
2016-07-18,14.4,14.42,14.195,14.303,10250,0
2016-07-19,14.205,14.556,14.205,14.468,5487,0
2016-07-20,14.497,14.585,14.497,14.546,2468,0
2016-07-21,14.566,14.585,14.435,14.585,17705,0
2016-07-22,14.634,14.634,14.468,14.594,18642,0
2016-07-25,14.566,15.022,14.488,14.895,92963,0
2016-07-26,14.78,15.086,14.497,14.73,49053,0
2016-07-27,14.644,14.925,14.498,14.506,72805,0
2016-07-28,14.566,15.216,14.566,14.875,2994,0
2016-07-29,14.819,14.838,14.487,14.691,6193,0
2016-08-01,14.614,15.061,14.381,15.022,13400,0
2016-08-02,14.847,15.207,14.847,15.207,4956,0
2016-08-03,15.217,15.217,15.07,15.07,2831,0
2016-08-04,15.07,15.07,15.022,15.07,2367,0
2016-08-05,15.042,15.076,14.975,15.07,2057,0
2016-08-08,15.07,15.168,15.002,15.149,7874,0
2016-08-09,15.07,15.07,14.975,15.07,2425,0
2016-08-10,15.042,15.07,15.042,15.061,1707,0
2016-08-11,15.002,15.159,14.934,14.988,2981,0
2016-08-12,14.974,14.974,14.631,14.631,554,0
2016-08-15,14.699,15.051,14.67,15.051,2421,0
2016-08-16,14.944,14.954,14.778,14.865,2095,0
2016-08-17,14.865,14.865,14.768,14.768,566,0
2016-08-18,14.788,14.817,14.768,14.817,2198,0
2016-08-19,14.728,14.944,14.728,14.875,3447,0
2016-08-22,14.837,14.914,14.837,14.914,2250,0
2016-08-23,14.924,15.09,14.924,14.934,3013,0
2016-08-24,14.904,14.964,14.728,14.944,29982,0
2016-08-25,14.894,14.944,14.738,14.768,2519,0
2016-08-26,14.758,14.778,14.758,14.778,371,0
2016-08-29,14.954,15.07,14.797,15.07,5695,0
2016-08-30,14.884,14.884,14.817,14.837,2234,0
2016-08-31,14.846,15.022,14.846,14.875,1022,0
2016-09-01,14.738,14.875,14.728,14.807,1528,0
2016-09-02,14.944,15.032,14.855,14.914,1741,0
2016-09-06,14.753,14.855,14.67,14.855,49732,0
2016-09-07,14.788,15.149,14.788,14.964,5404,0
2016-09-08,15.086,15.086,14.817,14.837,3293,0
2016-09-09,14.846,14.875,14.738,14.846,3333,0
2016-09-12,14.768,14.817,14.67,14.817,3537,0
2016-09-13,14.68,14.992,14.675,14.984,5215,0
2016-09-14,14.787,14.924,14.68,14.797,1308,0
2016-09-15,14.905,14.905,14.738,14.789,1870,0
2016-09-16,14.879,15.159,14.748,15.159,14932,0
2016-09-19,15.061,15.061,14.894,15.051,5402,0
2016-09-20,15.002,15.149,14.934,15.11,10514,0
2016-09-21,15.159,15.441,14.964,15.042,78535,0
2016-09-22,15.149,15.247,15.09,15.09,6944,0
2016-09-23,15.13,15.394,15.061,15.256,5401,0
2016-09-26,15.179,15.385,15.11,15.385,3578,0
2016-09-27,15.404,15.404,15.032,15.325,4458,0
2016-09-28,15.365,15.365,15.179,15.179,6848,0
2016-09-29,15.159,15.394,15.012,15.385,3776,0
2016-09-30,15.266,15.404,15.11,15.404,5417,0
2016-10-03,15.315,15.404,15.238,15.394,4698,0
2016-10-04,15.375,15.404,15.276,15.365,13082,0
2016-10-05,15.404,15.404,15.256,15.404,2661,0
2016-10-06,15.404,15.404,15.355,15.394,2456,0
2016-10-07,15.404,15.404,15.315,15.404,3953,0
2016-10-10,15.404,15.404,15.295,15.394,4687,0
2016-10-11,15.404,15.451,15.325,15.365,7567,0
2016-10-12,15.451,15.451,15.365,15.365,1278,0
2016-10-13,15.404,15.647,15.39,15.471,14397,0
2016-10-14,15.609,15.609,15.532,15.599,4244,0
2016-10-17,15.599,15.647,15.501,15.599,26341,0
2016-10-18,15.647,15.647,15.555,15.57,10862,0
2016-10-19,15.647,16.234,15.624,16.048,24897,0
2016-10-20,16.137,16.509,16.073,16.479,12657,0
2016-10-21,16.529,16.529,16.343,16.519,7486,0
2016-10-24,16.529,16.529,16.18,16.489,5126,0
2016-10-25,16.254,16.391,16.058,16.058,126443,0
2016-10-26,16.058,16.172,16.058,16.128,19817,0
2016-10-27,16.293,16.293,15.589,16.137,6418,0
2016-10-28,16.147,16.215,15.677,16.019,46967,0
2016-10-31,16.186,16.529,15.853,16.098,5606,0
2016-11-01,15.805,16.157,15.776,16.078,19152,0
2016-11-02,16.147,16.157,16.009,16.009,1911,0
2016-11-03,15.942,16.244,15.746,16.244,226485,0
2016-11-04,15.833,16.283,15.814,16.215,27885,0
2016-11-07,16.401,16.401,16.215,16.381,21144,0
2016-11-08,16.381,16.479,16.313,16.323,8868,0
2016-11-09,16.411,16.411,16.334,16.334,10822,0
2016-11-10,16.343,16.529,16.264,16.489,6767,0
2016-11-11,16.489,16.85,16.459,16.84,24883,0
2016-11-14,16.96,17.392,16.831,17.027,55081,0
2016-11-15,17.117,17.205,17.098,17.205,24595,0
2016-11-16,17.205,17.205,17.156,17.205,16480,0
2016-11-17,17.205,18.67,17.154,18,31395,0
2016-11-18,18.463,18.63,18,18.571,17872,0
2016-11-21,18.739,18.739,18.533,18.63,20146,0
2016-11-22,18.62,18.62,18.54,18.61,25395,0
2016-11-23,18.62,18.62,18.483,18.523,6353,0
2016-11-25,18.64,18.729,18.62,18.729,9540,0
2016-11-28,18.797,18.797,18.197,18.296,20782,0
2016-11-29,18.336,18.729,18.336,18.66,6470,0
2016-11-30,18.739,19.289,18.394,18.807,65556,0
2016-12-01,18.906,19.573,18.483,19.142,66184,0
2016-12-02,19.24,19.663,19.181,19.663,28545,0
2016-12-05,19.829,20.793,19.829,20.292,22246,0
2016-12-06,20.514,20.646,20.434,20.596,12683,0
2016-12-07,20.547,20.547,20.019,20.312,8316,0
2016-12-08,20.399,20.399,20.163,20.399,16551,0
2016-12-09,20.1,20.399,20.096,20.243,7811,0
2016-12-12,20.115,20.243,20.036,20.056,2145,0
2016-12-13,20.193,20.243,19.966,20.046,5833,0
2016-12-14,20.006,20.255,19.939,20.154,12162,0
2016-12-15,20.135,20.312,20.016,20.056,3513,0
2016-12-16,20.154,20.252,20.006,20.163,6292,0
2016-12-19,20.243,20.292,19.976,19.976,7349,0
2016-12-20,20.135,20.38,20.135,20.302,3991,0
2016-12-21,20.154,20.302,19.939,20.233,11694,0
2016-12-22,20.163,20.223,19.966,19.966,2367,0
2016-12-23,20.016,20.056,19.783,20.056,24722,0
2016-12-27,19.939,20.006,19.904,19.966,53896,0
2016-12-28,19.958,20.292,19.929,19.966,7086,0
2016-12-29,19.939,20.292,19.919,20.066,11057,0
2016-12-30,20.203,20.38,20.075,20.312,4187,0
2017-01-03,20.399,20.399,19.663,19.966,16570,0
2017-01-04,20.096,20.154,19.939,19.958,15336,0
2017-01-05,19.939,20.37,19.939,20.154,12525,0
2017-01-06,20.018,20.37,19.949,19.958,11485,0
2017-01-09,19.939,20.1,19.939,20.026,19308,0
2017-01-10,20.016,20.233,20.016,20.106,9507,0
2017-01-11,20.125,20.38,19.958,20.302,10684,0
2017-01-12,20.154,20.36,19.958,20.135,12348,0
2017-01-13,20.173,20.203,19.949,20.135,3982,0
2017-01-17,19.996,20.13,19.939,19.958,9833,0
2017-01-18,19.949,20.193,19.949,20.066,13962,0
2017-01-19,20.106,20.106,19.958,20.076,10391,0
2017-01-20,20.076,20.193,19.939,20.193,6096,0
2017-01-23,20.036,20.203,19.958,20.193,2795,0
2017-01-24,20.154,20.636,20.154,20.479,26065,0
2017-01-25,20.576,20.636,20.449,20.459,11645,0
2017-01-26,20.616,20.616,20.509,20.509,1561,0
2017-01-27,20.499,20.646,20.399,20.626,15574,0
2017-01-30,20.576,20.636,20.449,20.449,11323,0
2017-01-31,20.646,20.646,20.547,20.556,5836,0
2017-02-01,20.547,20.646,20.469,20.469,46586,0
2017-02-02,20.589,20.892,20.589,20.872,14673,0
2017-02-03,20.892,20.892,20.832,20.892,6601,0
2017-02-06,20.912,22.318,20.912,21.512,20565,0
2017-02-07,21.392,21.629,21.226,21.502,6774,0
2017-02-08,21.462,21.629,21.29,21.629,13610,0
2017-02-09,21.589,21.737,21.589,21.688,6015,0
2017-02-10,21.728,21.787,21.649,21.669,5568,0
2017-02-13,21.836,21.984,21.767,21.906,6410,0
2017-02-14,21.974,21.984,21.698,21.964,15638,0
2017-02-15,21.984,21.984,21.896,21.964,6660,0
2017-02-16,21.984,21.984,21.767,21.797,14188,0
2017-02-17,21.826,22.034,21.728,21.747,12491,0
2017-02-21,21.974,22.301,21.698,22.291,18839,0
2017-02-22,22.192,22.479,22.192,22.429,11986,0
2017-02-23,21.99,22.479,21.757,22.331,7036,0
2017-02-24,22.034,22.182,20.266,20.908,40549,0
2017-02-27,20.938,21.757,20.938,21.144,13246,0
2017-02-28,21.401,21.401,20.651,20.651,9640,0
2017-03-01,20.828,21.866,20.828,21.342,7202,0
2017-03-02,21.342,21.7,20.75,20.918,3880,0
2017-03-03,20.809,21.086,20.749,20.769,6483,0
2017-03-06,20.749,20.908,20.551,20.651,5501,0
2017-03-07,20.631,21.105,20.631,20.966,5066,0
2017-03-08,20.938,21.115,20.76,20.828,6013,0
2017-03-09,21.046,21.125,20.898,21.066,7536,0
2017-03-10,21.115,21.115,20.769,20.868,6611,0
2017-03-13,20.759,21.036,20.759,20.976,2811,0
2017-03-14,20.976,21.046,20.885,20.986,5675,0
2017-03-15,20.996,21.086,20.581,20.749,6346,0
2017-03-16,20.868,20.986,20.769,20.888,3794,0
2017-03-17,20.831,20.888,20.73,20.749,13185,0
2017-03-20,20.74,21.027,20.605,20.966,4184,0
2017-03-21,20.812,21.026,20.661,20.769,6328,0
2017-03-22,20.838,21.144,20.551,21.135,9136,0
2017-03-23,20.749,21.12,20.551,21.12,5073,0
2017-03-24,21.036,21.144,20.641,21.144,8041,0
2017-03-27,20.888,21.144,20.809,20.809,4225,0
2017-03-28,20.957,21.144,20.779,20.779,6117,0
2017-03-29,20.701,21.144,20.682,21.144,3499,0
2017-03-30,21.144,21.144,20.818,20.898,3007,0
2017-03-31,21.135,22.399,21.135,22.133,7223,0
2017-04-03,22.094,22.725,22.094,22.587,7792,0
2017-04-04,21.923,23.15,21.923,22.597,3839,0
2017-04-05,22.726,22.844,21.692,22.696,4424,0
2017-04-06,22.35,22.716,21.866,22.547,5968,0
2017-04-07,22.627,22.627,21.589,22.429,6350,0
2017-04-10,22.399,22.399,21.337,21.955,7493,0
2017-04-11,21.797,21.955,21.456,21.639,5447,0
2017-04-12,21.71,22.281,21.71,21.984,3300,0
2017-04-13,21.936,21.936,21.375,21.589,3777,0
2017-04-17,21.599,22.172,21.599,22.064,8377,0
2017-04-18,22.103,22.182,21.836,22.024,5562,0
2017-04-19,22.212,22.251,22.065,22.241,3365,0
2017-04-20,21.936,22.241,21.936,21.974,4652,0
2017-04-21,22.182,22.209,21.955,21.955,2238,0
2017-04-24,21.896,22.35,21.826,22.232,7345,0
2017-04-25,22.321,22.716,22.014,22.429,3945,0
2017-04-26,22.716,22.716,22.429,22.429,2054,0
2017-04-27,22.064,22.627,22.064,22.36,8941,0
2017-04-28,22.36,22.588,21.638,21.797,15961,0
2017-05-01,21.688,22.419,20.828,21.669,8637,0
2017-05-02,21.856,22.172,21.244,21.619,7847,0
2017-05-03,21.579,21.708,21.283,21.549,3057,0
2017-05-04,21.629,21.717,21.274,21.669,5364,0
2017-05-05,21.372,21.728,21.372,21.659,6131,0
2017-05-08,21.678,21.737,21.639,21.678,4634,0
2017-05-09,21.698,21.945,21.698,21.836,9017,0
2017-05-10,21.906,21.946,21.836,21.936,7025,0
2017-05-11,21.936,22.08,21.499,21.856,8535,0
2017-05-12,22.035,22.07,21.787,22.025,8293,0
2017-05-15,22.025,22.234,22.025,22.144,1920,0
2017-05-16,22.124,22.293,21.888,22.283,6153,0
2017-05-17,22.273,22.313,21.558,22.184,7435,0
2017-05-18,21.866,22.343,21.866,22.343,14922,0
2017-05-19,22.293,22.442,22.214,22.442,6178,0
2017-05-22,22.442,22.442,22.333,22.432,5102,0
2017-05-23,22.402,22.442,22.303,22.353,10667,0
2017-05-24,22.432,22.442,22.363,22.442,6521,0
2017-05-25,22.392,22.442,22.341,22.442,6859,0
2017-05-26,22.442,22.591,22.392,22.551,9944,0
2017-05-30,22.591,22.8,22.363,22.392,19180,0
2017-05-31,22.396,22.79,22.214,22.561,20385,0
2017-06-01,22.462,22.69,22.085,22.184,35207,0
2017-06-02,22.263,22.397,21.886,22.293,20216,0
2017-06-05,22.442,22.591,22.154,22.541,32895,0
2017-06-06,22.541,22.591,22.154,22.323,6038,0
2017-06-07,22.442,22.541,21.906,22.343,13317,0
2017-06-08,22.214,22.695,22.075,22.631,16656,0
2017-06-09,22.809,23.04,22.8,23.038,14638,0
2017-06-12,23.137,23.256,22.452,23.088,31575,0
2017-06-13,23.256,25.248,22.819,24.418,34254,0
2017-06-14,24.418,24.627,22.998,23.088,55291,0
2017-06-15,22.839,24.021,22.581,23.832,17910,0
2017-06-16,23.907,24.329,23.594,24.021,39049,0
2017-06-19,24.21,24.331,23.147,23.465,31642,0
2017-06-20,23.306,24.041,22.77,23.544,68553,0
2017-06-21,23.644,23.914,22.809,22.919,38941,0
2017-06-22,22.968,23.435,22.551,22.78,45961,0
2017-06-23,22.839,23.278,21.489,22.809,792261,0
2017-06-26,22.849,23.822,22.212,23.574,91999,0
2017-06-27,23.346,23.783,23.346,23.624,35866,0
2017-06-28,23.693,25.024,23.693,24.825,48718,0
2017-06-29,24.954,25.858,24.081,25.342,95025,0
2017-06-30,25.322,25.64,24.736,25.093,44441,0
2017-07-03,25.024,25.371,25.024,25.371,5696,0
2017-07-05,25.173,25.57,24.577,25.57,71303,0
2017-07-06,25.421,26.464,25.087,25.928,114070,0
2017-07-07,25.918,26.007,25.114,25.59,31470,0
2017-07-10,25.6,25.818,25.262,25.679,24754,0
2017-07-11,25.669,25.918,24.513,25.779,27669,0
2017-07-12,25.749,26.017,25.54,25.928,26111,0
2017-07-13,25.818,25.927,25.029,25.868,47108,0
2017-07-14,25.798,26.106,25.168,25.451,21090,0
2017-07-17,25.401,25.918,24.844,25.769,22748,0
2017-07-18,25.699,26.067,25.252,25.908,26517,0
2017-07-19,25.709,26.057,25.709,25.967,11242,0
2017-07-20,25.957,25.957,25.431,25.62,10205,0
2017-07-21,25.868,26.067,25.298,25.719,22532,0
2017-07-24,25.56,25.749,24.72,25.133,40112,0
2017-07-25,25.153,25.65,24.907,25.491,42091,0
2017-07-26,25.491,27.01,25.481,26.513,29151,0
2017-07-27,26.503,27.362,26.404,26.742,30723,0
2017-07-28,26.821,27.05,26.406,26.772,33591,0
2017-07-31,26.96,27.084,26.543,26.772,25706,0
2017-08-01,26.96,27.497,26.791,27.308,22048,0
2017-08-02,27.288,27.308,26.465,26.732,10897,0
2017-08-03,26.712,27.377,26.206,26.811,39417,0
2017-08-04,27.01,27.346,26.533,27.089,30390,0
2017-08-07,27.089,27.213,26.732,26.891,13136,0
2017-08-08,26.791,27.189,26.694,27,5714,0
2017-08-09,27,27.15,26.62,26.82,17372,0
2017-08-10,26.79,26.98,26.22,26.64,25490,0
2017-08-11,26.42,26.5199,25.85,26.22,35451,0
2017-08-14,26.44,26.86,26.16,26.75,24656,0
2017-08-15,27,27.17,26.62,26.78,23151,0
2017-08-16,26.77,27.1,26.77,26.93,15217,0
2017-08-17,26.95,26.95,26.481,26.71,17485,0
2017-08-18,26.46,26.83,26.46,26.83,32308,0
2017-08-21,26.66,27.37,26.66,27.2,20936,0
2017-08-22,27.2,27.29,27.01,27.01,12223,0
2017-08-23,26.7784,27.31,26.7,27.06,31854,0
2017-08-24,27.17,27.21,27.08,27.21,4177,0
2017-08-25,27.15,27.69,26.96,27.69,46937,0
2017-08-28,27.68,27.95,27.4539,27.83,54335,0
2017-08-29,27.7,27.85,27.69,27.73,15997,0
2017-08-30,27.71,27.89,27.71,27.72,13119,0
2017-08-31,27.68,27.71,27.38,27.71,15738,0
2017-09-01,27.79,27.84,27.49,27.75,9705,0
2017-09-05,27.76,27.88,27.15,27.72,34289,0
2017-09-06,27.5873,27.9,27.5823,27.73,16241,0
2017-09-07,27.75,27.85,27.2318,27.73,18965,0
2017-09-08,27.85,28.02,27.5393,27.99,24628,0
2017-09-11,28,28.5,28,28.46,35711,0
2017-09-12,28.48,28.68,28.47,28.68,16007,0
2017-09-13,28.51,28.95,27.8903,28.57,46819,0
2017-09-14,28.57,28.84,28.465,28.6,40907,0
2017-09-15,28.59,29.14,28.24,28.66,55265,0
2017-09-18,28.75,29.7,28.75,29.33,17428,0
2017-09-19,29.49,29.8,29.08,29.7,20542,0
2017-09-20,29.79,30.39,29.7,30.26,26849,0
2017-09-21,30.3,30.71,30.29,30.56,31731,0
2017-09-22,30.66,30.75,29.6,29.69,51480,0
2017-09-25,29.74,30.65,29.74,30.61,27044,0
2017-09-26,30.67,31.58,30.67,31.33,47297,0
2017-09-27,31.58,32.06,30.2032,31.58,75817,0
2017-09-28,31.63,31.79,31.11,31.25,43483,0
2017-09-29,31.34,31.88,30.661,31.35,83195,0
2017-10-02,31.15,31.35,30.8,31,33532,0
2017-10-03,30.99,31.01,30.3,30.58,53955,0
2017-10-04,30.57,30.7,30.18,30.25,36927,0
2017-10-05,30.4,30.43,29.91,30,86866,0
2017-10-06,30,30.38,29.82,29.97,38423,0
2017-10-09,30.18,30.69,29.64,30.595,45918,0
2017-10-10,30.79,32.1,30.79,32.1,48621,0
2017-10-11,32.08,32.1,31.552,31.76,58143,0
2017-10-12,31.75,31.75,29.62,30.57,42277,0
2017-10-13,30.38,30.67,30.28,30.41,15768,0
2017-10-16,30.42,30.8,30.21,30.41,26321,0
2017-10-17,30.5,30.71,30.25,30.71,10274,0
2017-10-18,30.7,31.265,30.69,30.97,17821,0
2017-10-19,30.88,31.67,30.81,31.37,11862,0
2017-10-20,31.6,32.1,31.43,31.84,37188,0
2017-10-23,32,32,30.57,30.61,33847,0
2017-10-24,31.0238,31.3399,30.5,30.83,27296,0
2017-10-25,30.9,31.48,30.65,31.26,9273,0
2017-10-26,31.25,32.04,30.975,31.27,9006,0
2017-10-27,31.09,31.84,31.09,31.79,13471,0
2017-10-30,31.5971,31.68,30.77,30.9,8290,0
2017-10-31,30.88,30.94,30.02,30.31,25425,0
2017-11-01,30.55,30.71,27.47,28.24,64408,0
2017-11-02,28.24,29.21,27.74,29.2,16725,0
2017-11-03,29.21,29.21,28.35,28.49,13879,0
2017-11-06,28.55,28.97,28.2415,28.45,17656,0
2017-11-07,28.42,28.57,27.62,27.75,12548,0
2017-11-08,27.64,28.45,25.5401,26.38,64672,0
2017-11-09,26.29,27.52,26.21,27.52,18140,0
2017-11-10,27.35,28.14,27.11,27.25,20758,0
