Date,Open,High,Low,Close,Volume,OpenInt
2007-10-30,7.4306,7.4306,7.4306,7.4306,0,0
2007-10-31,7.4306,7.8267,7.1397,7.4306,5117598,0
2007-11-01,7.3745,7.5918,7.3255,7.5918,387126,0
2007-11-02,7.6351,7.6351,7.3381,7.4306,168895,0
2007-11-05,7.4306,7.4925,7.2762,7.4306,210285,0
2007-11-06,7.462,7.5238,7.3067,7.4306,347202,0
2007-11-07,7.3381,7.4925,7.2447,7.4306,317996,0
2007-11-08,7.4925,7.4925,6.8486,7.3441,371396,0
2007-11-09,7.1643,7.3381,7.121,7.2447,289476,0
2007-11-12,7.3067,7.3686,7.121,7.1397,108521,0
2007-11-13,7.109,7.3686,6.9662,7.3067,310949,0
2007-11-14,7.4187,7.4306,7.121,7.3686,232458,0
2007-11-15,7.2262,7.4306,7.2143,7.2762,108659,0
2007-11-16,7.1956,7.4,7.1956,7.4,128143,0
2007-11-19,7.4187,7.4187,7.2447,7.2508,82941,0
2007-11-20,7.2762,7.3686,7.2447,7.3194,48603,0
2007-11-21,7.2508,7.3686,7.0343,7.3067,64601,0
2007-11-23,7.2143,7.4553,7.2143,7.4306,90072,0
2007-11-26,7.4306,7.5671,7.3381,7.4306,296104,0
2007-11-27,7.4985,7.7401,7.462,7.5544,433626,0
2007-11-28,7.6223,7.7096,7.2821,7.5425,44050,0
2007-11-29,7.5425,7.6476,7.4,7.6476,64128,0
2007-11-30,7.6783,7.6783,7.5171,7.6164,51464,0
2007-12-03,7.6223,7.6783,7.5544,7.6783,169901,0
2007-12-04,7.6476,7.7401,7.2881,7.5544,213973,0
2007-12-05,7.6044,7.6164,7.2762,7.6164,27250,0
2007-12-06,7.6044,7.7343,7.4925,7.7096,286861,0
2007-12-07,7.5485,7.7401,7.4187,7.7401,41679,0
2007-12-10,8.0497,8.2109,8.0378,8.0998,234693,0
2007-12-11,8.2358,8.341,7.932,8.0812,111732,0
2007-12-12,8.143,8.1737,7.8954,8.0378,217369,0
2007-12-13,8.0497,8.1737,7.7401,8.0998,40287,0
2007-12-14,7.926,8.1304,7.8641,8.0497,15946,0
2007-12-17,7.8335,7.9879,7.6164,7.9879,19707,0
2007-12-18,7.9879,8.1177,7.926,8.1177,70410,0
2007-12-19,8.1116,8.1304,7.9879,8.0438,121650,0
2007-12-20,8.0497,8.0497,7.6476,7.7401,96110,0
2007-12-21,7.8022,7.8767,7.6842,7.8453,55463,0
2007-12-24,7.9386,8.0192,7.8886,8.0192,3957,0
2007-12-26,8.0497,8.0998,7.7588,7.9818,96989,0
2007-12-27,7.926,7.926,7.6223,7.7096,16311,0
2007-12-28,7.7401,7.9693,7.7155,7.8081,20551,0
2007-12-31,7.9879,8.0626,7.8453,8.0252,43513,0
2008-01-02,8.0497,8.155,7.7834,7.8954,62599,0
2008-01-03,7.852,7.9693,7.852,7.9073,4117,0
2008-01-04,7.8022,7.8081,7.6663,7.6663,8659,0
2008-01-07,7.8641,8.0125,7.6164,7.8335,33591,0
2008-01-08,7.6351,7.7155,7.5858,7.6164,6783,0
2008-01-09,7.4985,7.932,7.4985,7.7774,18088,0
2008-01-10,7.6663,7.691,7.6351,7.6351,7833,0
2008-01-11,7.5544,7.5544,7.1523,7.3007,22732,0
2008-01-14,7.4366,7.6723,7.4119,7.4366,137060,0
2008-01-15,7.3745,7.4553,7.2447,7.2821,52673,0
2008-01-16,7.3126,7.5111,7.3126,7.4865,13383,0
2008-01-17,7.579,7.5858,7.2202,7.2202,70370,0
2008-01-18,7.2329,7.6597,7.1829,7.4432,183528,0
2008-01-22,7.1956,7.3933,7.127,7.2881,66719,0
2008-01-23,7.2447,7.3067,6.8115,7.2143,22567,0
2008-01-24,7.5425,7.5425,7.121,7.3813,10093,0
2008-01-25,7.406,7.4306,7.3067,7.4306,19478,0
2008-01-28,7.5111,7.5358,7.3813,7.4246,86057,0
2008-01-29,7.4806,7.4925,7.2015,7.4432,24598,0
2008-01-30,7.3873,7.4865,7.3067,7.4,8397,0
2008-01-31,7.3314,7.4925,7.3007,7.4925,46380,0
2008-02-01,7.3126,7.4366,7.2447,7.4306,46919,0
2008-02-04,7.5858,7.6723,7.3441,7.4925,56216,0
2008-02-05,7.4553,7.5051,7.3745,7.3873,71134,0
2008-02-06,7.4492,7.4865,7.3873,7.4,34495,0
2008-02-07,7.4,7.4366,7.2447,7.4306,119665,0
2008-02-08,7.3873,7.4306,7.3686,7.4246,8073,0
2008-02-11,7.5858,7.5858,7.3067,7.4306,20826,0
2008-02-12,7.3628,7.4306,7.3628,7.4306,11594,0
2008-02-13,7.4306,7.462,7.4187,7.462,7428,0
2008-02-14,7.406,7.462,7.2948,7.4187,15826,0
2008-02-15,7.3745,7.4306,7.3686,7.4306,1736,0
2008-02-19,7.5544,7.6597,7.2143,7.4187,155755,0
2008-02-20,7.2821,7.5171,7.2694,7.4246,106718,0
2008-02-21,7.4739,7.4739,7.2881,7.2881,2908,0
2008-02-22,7.4187,7.4187,7.3067,7.3745,4683,0
2008-02-25,7.4492,7.4985,7.35,7.4865,265757,0
2008-02-26,7.0654,7.4306,7.0654,7.4306,63594,0
2008-02-27,7.4306,7.4925,7.1709,7.4925,58816,0
2008-02-28,7.4366,7.9573,7.3686,7.4432,260599,0
2008-02-29,7.6597,7.6597,7.3686,7.462,57592,0
2008-03-03,7.4246,7.7029,7.2508,7.3813,14340,0
2008-03-04,7.4119,7.4119,7.127,7.3745,41752,0
2008-03-05,7.2821,7.2821,7.0034,7.1709,205657,0
2008-03-06,7.3126,7.3126,7.0343,7.0343,49528,0
2008-03-07,7.0343,7.2015,7.0343,7.1456,11481,0
2008-03-10,7.0282,7.0282,6.6876,6.6876,39270,0
2008-03-11,6.6753,6.7866,6.6753,6.7495,37491,0
2008-03-12,6.6814,6.6814,6.3966,6.4399,61601,0
2008-03-13,6.3842,6.4522,6.1985,6.3842,32410,0
2008-03-14,6.3718,6.3718,6.2232,6.2232,1614,0
2008-03-17,5.8517,5.8826,5.6103,5.6288,37789,0
2008-03-18,5.5792,5.635,5.251,5.5854,34640,0
2008-03-19,5.6659,5.8454,5.6474,5.6659,47193,0
2008-03-20,5.6659,5.7216,5.6659,5.7216,56971,0
2008-03-24,6.0126,6.57,6.0126,6.4029,13295,0
2008-03-25,6.5637,6.8052,6.508,6.7804,44269,0
2008-03-26,6.8115,6.8673,6.6629,6.8115,13521,0
2008-03-27,7.0405,7.0405,6.7372,6.8115,30612,0
2008-03-28,6.991,6.991,6.7804,6.8115,14534,0
2008-03-31,6.7495,6.768,6.5204,6.6814,8492,0
2008-04-01,6.8734,6.9229,6.8115,6.8734,38274,0
2008-04-02,6.83,6.8486,6.768,6.8423,6671,0
2008-04-03,6.7185,6.7433,6.6566,6.7372,7729,0
2008-04-04,6.768,6.768,6.6629,6.6876,7268,0
2008-04-07,6.7185,6.7185,6.638,6.6691,76980,0
2008-04-08,6.6876,6.7372,6.6566,6.6938,7591,0
2008-04-09,6.7123,6.7123,6.6009,6.6009,8882,0
2008-04-10,6.5204,6.5204,6.4399,6.4647,18088,0
2008-04-11,6.4399,6.4771,6.4399,6.4647,15179,0
2008-04-14,6.4584,6.5204,6.4276,6.4276,4068,0
2008-04-15,6.4708,6.6504,6.1922,6.5204,64944,0
2008-04-16,6.6629,6.6629,6.508,6.5576,19030,0
2008-04-17,6.4584,6.5265,6.378,6.3904,2964,0
2008-04-18,6.4708,6.5329,6.4708,6.4832,21455,0
2008-04-21,6.5637,6.5637,6.4832,6.4894,9867,0
2008-04-22,6.4894,6.4894,6.2851,6.3347,48933,0
2008-04-23,6.378,6.5018,6.3161,6.3718,39972,0
2008-04-24,6.3594,6.3594,6.3037,6.3222,4134,0
2008-04-25,6.3161,6.3161,6.217,6.2603,20187,0
2008-04-28,6.2975,6.4152,6.2541,6.3347,22409,0
2008-04-29,6.378,6.4399,6.3099,6.3099,20509,0
2008-04-30,6.4708,6.5885,6.4708,6.5761,123097,0
2008-05-01,6.5823,6.6072,6.4957,6.5761,108009,0
2008-05-02,6.638,6.638,6.5204,6.5948,13888,0
2008-05-05,7.0034,7.3686,6.9044,7.35,226989,0
2008-05-06,7.3686,7.3686,7.3007,7.3007,7395,0
2008-05-07,7.35,7.35,7.2762,7.3067,7102,0
2008-05-08,6.96,7.2508,6.6443,7.1523,24334,0
2008-05-09,6.991,7.1643,6.991,7.1456,39356,0
2008-05-12,7.2388,7.2762,7.2388,7.2762,8073,0
2008-05-13,7.4246,7.4246,7.0592,7.109,20751,0
2008-05-14,7.1583,7.2762,7.127,7.2635,32290,0
2008-05-15,7.3873,7.3873,7.2447,7.2447,44899,0
2008-05-16,7.2143,7.2262,7.2143,7.2262,483,0
2008-05-19,7.3813,7.3813,7.2143,7.2143,8692,0
2008-05-20,7.3067,7.3067,7.0158,7.0963,21486,0
2008-05-21,7.2388,7.2762,6.7372,6.9847,14360,0
2008-05-22,7.121,7.121,6.5329,6.8734,5441,0
2008-05-23,6.9477,7.0777,6.9477,7.0777,9622,0
2008-05-27,7.0592,7.121,6.8734,6.9847,13954,0
2008-05-28,6.9229,6.9229,6.6257,6.8547,14367,0
2008-05-29,7.2015,7.2015,6.9724,7.0529,3948,0
2008-05-30,7.115,7.121,6.9662,7.0158,18654,0
2008-06-02,7.1336,7.1709,6.9539,7.0592,128822,0
2008-06-03,7.0654,7.0777,7.0592,7.0777,11721,0
2008-06-04,6.8547,6.8547,6.8362,6.8486,7369,0
2008-06-05,6.8362,6.8796,6.8052,6.8796,1453,0
2008-06-09,6.9291,6.9291,6.9229,6.9229,808,0
2008-06-10,6.9044,7.0219,6.9044,6.9229,1453,0
2008-06-11,7.0654,7.0654,6.9044,6.9168,2439,0
2008-06-12,6.9105,6.9105,6.9105,6.9105,160,0
2008-06-13,6.9105,6.9786,6.9044,6.9229,1614,0
2008-06-16,6.96,7.0777,6.96,6.9972,8722,0
2008-06-17,6.9291,6.9477,6.9044,6.9044,10496,0
2008-06-18,6.861,6.9168,6.861,6.8858,3633,0
2008-06-19,6.9105,6.9105,6.9105,6.9105,160,0
2008-06-20,7.0592,7.0592,6.8734,6.9105,23850,0
2008-06-23,6.6319,6.6691,6.5204,6.5204,20234,0
2008-06-24,6.4522,6.4522,6.2479,6.2479,105890,0
2008-06-25,6.378,6.378,6.2232,6.3222,5007,0
2008-06-26,6.2417,6.2417,6.1366,6.1366,969,0
2008-06-27,6.217,6.217,6.1737,6.2108,1776,0
2008-06-30,6.1118,6.1613,5.895,6.0189,8775,0
2008-07-01,5.9754,5.9817,5.9446,5.9817,9076,0
2008-07-02,5.7835,5.7835,5.5296,5.5296,2908,0
2008-07-03,5.3378,5.3872,5.3378,5.3872,2745,0
2008-07-07,5.6103,5.6535,5.6103,5.6535,40017,0
2008-07-08,5.6659,5.6968,5.5916,5.5916,27938,0
2008-07-09,5.8765,5.926,5.8269,5.8765,25839,0
2008-07-10,5.7959,5.7959,5.5731,5.5731,5652,0
2008-07-11,5.4553,5.4925,5.3625,5.4925,3392,0
2008-07-14,5.4244,5.5234,5.152,5.3191,5033,0
2008-07-15,5.3935,5.4739,5.2882,5.3564,10580,0
2008-07-17,5.6721,5.7278,5.5483,5.7278,9818,0
2008-07-21,6.0003,6.1613,6.0003,6.1613,3306,0
2008-07-23,6.1985,6.2108,6.1118,6.1304,14557,0
2008-07-24,5.9383,5.994,5.9383,5.994,324,0
2008-07-25,5.8765,5.8765,5.8765,5.8765,160,0
2008-07-28,5.7403,5.7711,5.7403,5.7588,3059,0
2008-07-29,5.7153,5.734,5.7153,5.734,808,0
2008-07-30,5.7464,5.7464,5.5978,5.7278,969,0
2008-07-31,5.7588,5.7588,5.6226,5.6226,6248,0
2008-08-01,5.635,5.635,5.6288,5.6288,324,0
2008-08-05,5.4615,5.7897,5.4553,5.5731,9301,0
2008-08-06,5.443,5.511,5.4244,5.4615,1130,0
2008-08-07,5.4615,5.4615,5.2324,5.2324,24596,0
2008-08-08,5.1705,5.4802,5.1396,5.2634,5491,0
2008-08-11,5.2077,5.2634,5.152,5.1952,26807,0
2008-08-12,5.0467,5.1271,4.7308,5.1271,2099,0
2008-08-13,5.1086,5.1086,4.9414,4.9476,112582,0
2008-08-14,4.9724,5.1086,4.9538,4.9785,105978,0
2008-08-15,4.9848,5.0281,4.9538,5.0033,57648,0
2008-08-18,4.9971,5.022,4.8981,5.0157,131023,0
2008-08-19,5.0652,5.0652,4.9538,4.9848,969,0
2008-08-20,4.9785,5.09,4.9785,5.0281,2585,0
2008-08-21,5.1767,5.1767,4.9909,5.0652,8746,0
2008-08-22,5.0715,5.1458,5.0652,5.1396,5168,0
2008-08-25,5.1891,5.2634,5.0405,5.1891,11420,0
2008-08-26,4.9599,5.0157,4.8919,5.0157,1777,0
2008-08-27,4.9538,5.1952,4.9538,5.1952,1453,0
2008-08-28,4.9785,5.1086,4.8485,5.1086,13491,0
2008-08-29,5.0591,5.0652,5.0096,5.0652,13233,0
2008-09-02,5.2077,5.511,5.1705,5.3872,19201,0
2008-09-03,5.4182,5.4491,5.3625,5.4491,21810,0
2008-09-04,5.4244,5.4244,5.0467,5.152,10496,0
2008-09-08,5.412,5.4615,5.22,5.3253,9861,0
2008-09-09,5.2634,5.2634,4.9662,5.1271,13999,0
2008-09-10,5.2077,5.2077,5.2077,5.2077,258,0
2008-09-11,4.9538,4.9971,4.9476,4.9909,19636,0
2008-09-12,4.9538,5.0777,4.9538,5.022,66536,0
2008-09-15,4.799,4.9043,4.799,4.8052,7280,0
2008-09-16,4.768,5.0528,4.7556,4.9043,6626,0
2008-09-17,4.5327,4.8177,4.4027,4.7061,19716,0
2008-09-18,4.5575,4.929,4.4894,4.929,22796,0
2008-09-19,4.929,4.9352,4.929,4.9352,324,0
2008-09-22,4.9166,4.9352,4.7247,4.7247,5652,0
2008-09-23,4.768,4.7742,4.5265,4.6195,275201,0
2008-09-24,4.6071,4.7247,4.6071,4.7247,324,0
2008-09-25,4.5946,4.5946,4.5946,4.5946,160,0
2008-09-26,4.5637,4.5637,4.3345,4.5141,2261,0
2008-09-29,4.5946,4.5946,4.4584,4.5946,1614,0
2008-09-30,4.5946,4.6504,4.5452,4.6504,1938,0
2008-10-02,4.5452,4.5452,4.3717,4.3717,987,0
2008-10-06,4.2974,4.2974,3.8082,4.087,2004,0
2008-10-07,3.9197,3.9692,3.9135,3.963,33849,0
2008-10-08,3.8269,3.8269,3.7773,3.7773,2422,0
2008-10-09,3.7773,3.7773,3.7773,3.7773,2019,0
2008-10-10,3.7711,3.7711,3.2075,3.3315,3876,0
2008-10-13,3.5791,3.5977,3.5791,3.5977,324,0
2008-10-14,3.7215,3.9692,3.6287,3.9692,6783,0
2008-10-15,4.0312,4.0312,3.8145,3.8145,4844,0
2008-10-16,4.0683,4.0683,3.9754,3.9754,4844,0
2008-10-17,3.8269,3.864,3.8269,3.864,4844,0
2008-10-20,3.8206,3.9258,3.8206,3.9258,4844,0
2008-10-21,3.9258,4.1612,3.9258,4.1427,5328,0
2008-10-22,3.9258,3.9258,3.7154,3.7154,7010,0
2008-10-23,3.7463,3.7526,3.6411,3.7526,5438,0
2008-10-27,3.4119,3.5358,3.381,3.5111,9316,0
2008-10-28,3.4987,3.4987,3.1643,3.22,49457,0
2008-10-29,3.2014,3.2509,3.189,3.2075,11790,0
2008-10-30,3.1828,3.2882,3.1643,3.2323,99770,0
2008-10-31,3.3439,3.7526,3.2386,3.3191,10012,0
2008-11-03,3.3996,3.5172,3.22,3.5172,19940,0
2008-11-04,3.6658,3.9445,3.6596,3.8763,5410,0
2008-11-05,4.1117,4.8362,3.7773,4.0374,31747,0
2008-11-06,3.9011,3.9011,3.7773,3.833,8279,0
2008-11-07,3.8455,3.8455,3.7897,3.7897,4421,0
2008-11-10,3.994,3.994,3.8888,3.8888,160,0
2008-11-11,3.9816,3.9816,3.7401,3.7401,1130,0
2008-11-12,3.1643,3.1643,2.8176,2.9042,29223,0
2008-11-13,3.0962,3.0962,2.8608,2.9289,7986,0
2008-11-17,3.0094,3.0094,3.0094,3.0094,160,0
2008-11-18,2.8176,3.1828,2.8176,3.1828,1130,0
2008-11-19,3.0962,3.0962,3.0962,3.0962,403,0
2008-11-20,2.483,2.9104,2.2167,2.9104,9840,0
2008-11-21,2.6441,2.8671,2.5512,2.8671,2888,0
2008-11-24,2.8176,2.8176,2.6503,2.6503,324,0
2008-11-25,3.2137,3.4119,3.0962,3.1024,10087,0
2008-11-26,3.0775,3.0775,2.96,2.96,1130,0
2008-11-28,3.3625,3.4739,3.3625,3.4739,1002,0
2008-12-02,3.3439,3.3501,3.3439,3.3501,873,0
2008-12-03,3.4615,3.4615,3.4615,3.4615,483,0
2008-12-04,3.4057,3.573,3.0156,3.0156,7782,0
2008-12-05,3.2509,3.2757,2.7556,2.9104,4199,0
2008-12-08,3.5234,3.5296,3.3376,3.3376,1679,0
2008-12-09,3.6226,3.6226,3.3315,3.3315,1161,0
2008-12-10,2.8176,3.0714,2.8176,3.0714,808,0
2008-12-15,2.898,2.898,2.8485,2.8918,2261,0
2008-12-16,2.9165,2.9165,2.9165,2.9165,160,0
2008-12-17,3.158,3.1766,3.0962,3.0962,1883,0
2008-12-19,3.0156,3.0156,3.0156,3.0156,1938,0
2008-12-22,2.8051,2.8237,2.7864,2.7864,2303,0
2008-12-23,2.7864,2.9042,2.4582,2.9042,3069,0
2008-12-24,2.6379,2.6379,2.1054,2.6131,9390,0
2008-12-26,2.4768,2.5202,2.4459,2.5202,3392,0
2008-12-29,2.384,2.384,2.2849,2.3531,11899,0
2008-12-30,2.3902,2.4768,2.3902,2.4768,51919,0
2008-12-31,2.4768,2.4893,2.3778,2.4645,21440,0
2009-01-02,2.7864,3.158,2.7864,3.158,1975,0
2009-01-05,3.1704,3.8145,3.1704,3.802,6499,0
2009-01-06,4.1488,4.477,3.3129,3.6658,27239,0
2009-01-07,3.3191,3.3191,3.2447,3.2447,5436,0
2009-01-08,3.0901,3.0962,3.059,3.0962,25877,0
2009-01-09,3.0962,3.2757,3.0962,3.2075,11354,0
2009-01-12,3.6596,3.8578,3.22,3.282,16869,0
2009-01-13,3.3439,3.7154,3.3439,3.5791,8675,0
2009-01-14,3.0962,3.4676,3.0962,3.3191,9984,0
2009-01-15,3.1951,3.1951,3.1951,3.1951,160,0
2009-01-16,3.2695,3.6782,3.2695,3.5048,5128,0
2009-01-20,3.1951,3.1951,3.1951,3.1951,160,0
2009-01-21,3.2262,3.2262,3.2262,3.2262,160,0
2009-01-22,3.1209,3.1209,3.1209,3.1209,160,0
2009-01-27,3.3501,3.3687,3.3501,3.3687,4321,0
2009-02-03,3.189,3.5606,3.189,3.5606,645,0
2009-02-12,3.7091,3.7215,3.7091,3.7154,112426,0
2009-02-18,3.6349,3.7154,3.4057,3.7154,27298,0
2009-02-19,3.7091,3.7091,3.7091,3.7091,3091,0
2009-02-20,3.4987,3.4987,3.4987,3.4987,160,0
2009-02-23,3.5483,3.5483,3.1209,3.1828,1002,0
2009-02-24,3.189,3.189,3.189,3.189,160,0
2009-02-25,2.6503,3.9258,2.6503,3.9258,2814,0
2009-02-26,4.1241,4.7433,3.7091,3.7154,4033,0
2009-02-27,3.6039,3.6039,3.0651,3.3005,5621,0
2009-03-02,3.6101,3.703,3.3005,3.3563,1130,0
2009-03-09,3.2882,3.2882,3.2882,3.2882,267,0
2009-03-10,3.3748,3.3748,3.3748,3.3748,160,0
2009-03-11,3.2695,3.2695,3.2695,3.2695,166,0
2009-03-12,3.2509,3.2509,2.8176,3.0714,2956,0
2009-03-13,3.0962,3.0962,3.0962,3.0962,46252,0
2009-03-17,3.1519,3.189,3.0156,3.0962,93510,0
2009-03-18,3.1209,3.1209,2.9228,3.1148,3462,0
2009-03-19,3.158,3.158,3.0838,3.0838,7270,0
2009-03-23,3.3687,3.3748,3.3005,3.3748,17932,0
2009-03-24,3.4119,3.4553,3.3872,3.3872,4341,0
2009-03-25,3.4429,3.672,3.4429,3.5915,9045,0
2009-03-26,3.8082,3.8082,3.5915,3.6101,6750,0
2009-03-27,3.5977,3.7091,3.5915,3.6039,19142,0
2009-03-30,3.5977,3.5977,3.5915,3.5915,400,0
2009-03-31,3.6844,3.7463,3.5483,3.6226,9965,0
2009-04-02,3.7154,3.7277,3.6534,3.7091,14374,0
2009-04-03,3.7154,3.7339,3.7154,3.7339,7752,0
2009-04-06,3.8455,3.8455,3.7897,3.8392,7521,0
2009-04-07,3.4057,3.6596,3.3315,3.5544,2261,0
2009-04-08,3.7215,3.7215,3.7215,3.7215,645,0
2009-04-09,3.7154,3.8082,3.6906,3.7958,2197,0
2009-04-13,3.9382,4.1365,3.864,4.1365,5168,0
2009-04-14,4.0312,4.0312,3.8763,3.9011,6788,0
2009-04-15,3.8516,4.0374,3.8516,4.0312,3554,0
2009-04-16,3.8763,3.8763,3.8578,3.8578,324,0
2009-04-17,3.8082,3.8082,3.8082,3.8082,3391,0
2009-04-20,3.4739,3.932,3.4739,3.7773,11466,0
2009-04-21,4.0931,4.4522,3.8269,3.8269,17471,0
2009-04-22,3.8392,3.8763,3.6906,3.703,56849,0
2009-04-23,3.703,3.8516,3.703,3.7154,16795,0
2009-04-24,3.7773,3.7773,3.6039,3.6968,186577,0
2009-04-27,3.5668,3.6287,3.4615,3.5296,3122,0
2009-04-28,3.5791,3.5791,3.5668,3.5668,2514,0
2009-04-29,3.7154,4.0498,3.7154,3.7463,18971,0
2009-05-01,3.5483,3.9569,3.5358,3.5419,23893,0
2009-05-04,3.4182,4.1055,3.4182,3.7834,10479,0
2009-05-05,3.8392,3.8392,3.833,3.833,1130,0
2009-05-06,3.9011,4.1241,3.9011,4.1241,3633,0
2009-05-07,4.087,4.217,3.963,3.963,6773,0
2009-05-08,4.1179,4.1179,4.0064,4.1055,2104,0
2009-05-11,3.932,3.932,3.4305,3.8082,4950,0
2009-05-12,3.9073,3.9692,3.7526,3.8763,6805,0
2009-05-13,3.9011,3.9011,3.5915,3.5915,5829,0
2009-05-14,3.5483,3.5483,3.2571,3.3996,10093,0
2009-05-18,3.4615,3.7834,3.4615,3.6658,5848,0
2009-05-19,3.672,3.9878,3.6596,3.864,10567,0
2009-05-20,3.9878,4.5203,3.9878,4.2974,34366,0
2009-05-21,4.316,4.3965,4.316,4.3408,9124,0
2009-05-22,4.3222,4.3965,4.2602,4.3965,2411,0
2009-05-26,4.5575,4.5575,4.4274,4.5203,35041,0
2009-05-28,4.2044,4.5513,4.1179,4.3037,10982,0
2009-05-29,4.4708,4.4894,4.3841,4.4894,2422,0
2009-06-01,4.768,4.768,4.5388,4.5823,45056,0
2009-06-02,4.6133,4.6133,4.4708,4.5452,6670,0
2009-06-03,4.508,4.508,4.3965,4.3965,2988,0
2009-06-04,4.4956,4.5203,4.3903,4.3965,5328,0
2009-06-05,4.347,4.347,4.3345,4.3345,3391,0
2009-06-08,4.5575,4.6442,4.508,4.5823,27693,0
2009-06-09,4.9848,5.1334,4.8609,4.9352,84509,0
2009-06-10,5.0777,5.1086,5.0405,5.1086,89220,0
2009-06-11,5.2139,5.3687,5.2014,5.3687,75860,0
2009-06-12,5.4553,5.5545,5.3564,5.3811,24757,0
2009-06-15,5.3378,5.511,5.3378,5.4678,36224,0
2009-06-16,5.5854,5.5854,5.3564,5.4987,88842,0
2009-06-17,5.4182,5.4182,5.282,5.3129,26376,0
2009-06-18,5.1767,5.4739,5.1767,5.443,16645,0
2009-06-19,5.4491,5.5049,5.3129,5.3129,969,0
2009-06-22,5.5359,5.5359,5.0343,5.1148,23646,0
2009-06-23,5.3191,5.3253,5.1643,5.3006,36554,0
2009-06-24,5.3006,5.3253,5.2014,5.3253,33590,0
2009-06-25,5.2882,5.4491,5.2696,5.2696,5085,0
2009-06-26,5.2634,5.2696,5.1148,5.2014,11790,0
2009-06-29,5.3935,5.6474,5.3191,5.5978,53817,0
2009-06-30,5.604,5.604,4.9848,5.2571,20463,0
2009-07-01,5.2448,5.4615,5.1705,5.4615,15079,0
2009-07-02,5.3996,5.3996,5.3564,5.3687,483,0
2009-07-06,5.3625,5.3625,5.1705,5.2696,9605,0
2009-07-07,5.1024,5.3935,5.1024,5.2571,10410,0
2009-07-08,5.1396,5.22,5.0777,5.1952,5510,0
2009-07-09,5.4925,5.4925,4.9848,5.1767,6750,0
2009-07-10,4.9166,5.2014,4.8919,5.09,11164,0
2009-07-13,5.443,5.443,5.1396,5.2324,3579,0
2009-07-14,5.4802,5.4802,4.929,5.2571,72616,0
2009-07-15,5.3996,5.5421,5.09,5.1891,95511,0
2009-07-16,5.3749,5.5668,5.2634,5.3006,148626,0
2009-07-17,5.3872,5.3872,5.2571,5.3253,9625,0
2009-07-20,5.3687,5.5607,5.2014,5.4615,62756,0
2009-07-21,5.4925,5.5359,5.3439,5.5296,3248,0
2009-07-22,5.4802,5.5916,5.4802,5.5607,3894,0
2009-07-23,5.511,5.5731,5.511,5.5483,3933,0
2009-07-24,5.4987,5.5234,5.3439,5.5234,3714,0
2009-07-27,5.8207,5.9817,5.7588,5.8826,40381,0
2009-07-28,5.8826,5.9507,5.3067,5.4802,38573,0
2009-07-29,5.4553,5.6721,5.3501,5.4925,20712,0
2009-07-30,5.5668,6.0374,5.5668,5.9136,17287,0
2009-07-31,5.8207,5.8703,5.5545,5.8703,9327,0
2009-08-03,6.1179,6.4399,6.0932,6.2851,19021,0
2009-08-04,6.1118,6.1118,5.7403,5.8331,23437,0
2009-08-05,5.994,6.0126,5.511,5.8022,27922,0
2009-08-06,5.703,6.2728,5.5731,5.6659,12503,0
2009-08-07,5.8207,5.8207,5.7588,5.8083,15883,0
2009-08-10,5.6474,5.6474,5.3191,5.5668,24870,0
2009-08-11,5.3253,5.3253,5.1829,5.2448,14502,0
2009-08-12,5.5545,5.6103,5.443,5.604,28364,0
2009-08-13,5.604,5.604,5.604,5.604,0,0
2009-08-14,5.3687,5.8765,5.1829,5.7216,43677,0
2009-08-17,5.3253,5.6906,5.2014,5.4615,12525,0
2009-08-18,5.635,5.6968,5.635,5.6968,324,0
2009-08-19,5.6906,5.7403,5.6906,5.7278,2585,0
2009-08-20,5.6659,5.6659,5.3872,5.3872,1051,0
2009-08-21,5.443,5.6721,5.443,5.6659,9896,0
2009-08-24,6.1304,6.2913,6.0993,6.1675,28542,0
2009-08-25,6.4522,6.9229,6.4522,6.5018,14168,0
2009-08-26,6.7866,6.7866,6.6257,6.6257,1561,0
2009-08-27,6.7247,6.7619,6.5452,6.7,5211,0
2009-08-28,6.57,6.7804,6.57,6.6319,15986,0
2009-08-31,6.5948,7.0716,6.5823,6.6257,22292,0
2009-09-01,6.6566,6.8176,6.638,6.6691,5219,0
2009-09-02,6.5885,6.991,6.2108,6.7804,7965,0
2009-09-03,6.5329,6.7743,6.3409,6.7743,5646,0
2009-09-04,6.7866,6.8858,6.5204,6.7804,5652,0
2009-09-08,7.3314,7.6164,7.2821,7.6164,18781,0
2009-09-09,7.4366,9.4733,7.3314,7.4492,182449,0
2009-09-10,7.0592,7.2329,6.8673,7.0405,17635,0
2009-09-11,7.1023,7.1023,6.8858,6.9662,3876,0
2009-09-14,6.7991,7.0158,6.7866,6.9724,7914,0
2009-09-15,7.0904,7.2388,6.4894,7.0096,13577,0
2009-09-16,7.0529,7.8335,7.0529,7.3067,65137,0
2009-09-17,7.2881,7.579,7.1523,7.2635,53356,0
2009-09-18,7.0096,7.1523,6.8734,7.1523,9124,0
2009-09-21,6.9786,7.1023,6.8734,7.1023,8745,0
2009-09-22,7.121,7.1336,6.9786,6.9786,2209,0
2009-09-23,7.0343,7.4865,7.0343,7.1889,35286,0
2009-09-24,7.1829,7.2881,6.9291,7.2881,1292,0
2009-09-25,6.96,6.96,6.8982,6.9105,3231,0
2009-09-28,6.9044,7.0158,6.892,7.0158,21660,0
2009-09-29,7.0343,7.0343,6.6072,6.6504,10024,0
2009-09-30,6.6257,6.6629,6.5018,6.5823,5941,0
2009-10-01,6.5329,6.7804,6.3099,6.5761,11141,0
2009-10-02,6.5452,6.9229,6.5452,6.6504,23901,0
2009-10-05,6.5018,6.9415,6.3471,6.6443,20571,0
2009-10-06,6.6566,6.8115,6.4461,6.7,35128,0
2009-10-07,6.6814,7.2329,6.6691,6.7123,85103,0
2009-10-08,6.6876,6.6876,6.4337,6.5948,42304,0
2009-10-09,6.4584,6.539,6.378,6.5204,11006,0
2009-10-12,6.5514,6.6566,6.5329,6.6072,5022,0
2009-10-13,6.6566,6.6566,6.539,6.539,820,0
2009-10-14,6.7123,6.7804,6.5576,6.638,3270,0
2009-10-15,6.7495,6.9415,6.7495,6.9044,7185,0
2009-10-16,6.9415,6.9415,6.5265,6.7247,9777,0
2009-10-19,6.9105,7.2447,6.8115,7.1829,31462,0
2009-10-20,7.0777,7.0777,6.6876,6.7804,26049,0
2009-10-21,6.6691,6.83,6.4708,6.508,37789,0
2009-10-22,6.4832,6.5637,6.3347,6.4584,25257,0
2009-10-23,6.5948,6.6566,6.3222,6.508,14338,0
2009-10-26,9.2697,9.4733,8.8926,9.1086,319821,0
2009-10-27,9.1396,9.1644,8.6819,9.0095,31887,0
2009-10-28,8.5757,9.1334,8.2109,8.5642,247996,0
2009-10-29,8.6748,9.0404,8.6571,8.8244,23640,0
2009-10-30,8.8864,8.9599,8.5642,8.6438,11361,0
2009-11-02,8.7988,8.9059,8.6624,8.7811,11828,0
2009-11-03,8.7492,8.7492,8.3715,8.6624,8609,0
2009-11-04,8.7306,8.7864,8.6686,8.7864,2706,0
2009-11-05,8.843,9.586,8.843,9.2697,9511,0
2009-11-06,9.0723,9.2573,8.5075,9.1777,4879,0
2009-11-09,9.622,10.043,9.622,9.882,14409,0
2009-11-10,10.02,10.02,9.0776,9.4061,8901,0
2009-11-11,9.542,9.778,9.4618,9.592,4824,0
2009-11-12,9.2449,9.747,9.2449,9.4061,6845,0
2009-11-13,9.611,9.611,9.4176,9.549,685,0
2009-11-16,9.789,10.087,9.555,9.815,33165,0
2009-11-17,10.031,10.527,10.031,10.28,8438,0
2009-11-18,10.372,10.818,10.353,10.372,8950,0
2009-11-19,10.427,10.427,9.603,9.704,14740,0
2009-11-20,9.611,9.611,9.4441,9.525,1938,0
2009-11-23,10.149,10.527,10.099,10.478,16853,0
2009-11-24,10.267,10.267,9.969,10.143,1516,0
2009-11-25,10.026,10.298,10.001,10.05,2711,0
2009-11-27,10.216,10.222,9.66,9.66,1302,0
2009-11-30,10.31,10.31,10.093,10.113,11701,0
2009-12-01,10.384,10.384,10.216,10.366,14251,0
2009-12-02,10.248,10.398,10.248,10.274,969,0
2009-12-03,10.558,10.786,10.558,10.786,3690,0
2009-12-04,10.825,10.965,10.663,10.949,2215,0
2009-12-07,10.93,11.641,10.93,11.326,10461,0
2009-12-08,11.276,11.32,10.842,11.097,4514,0
2009-12-09,11.313,11.704,10.682,11.263,6294,0
2009-12-10,11.772,11.951,11.654,11.951,3688,0
2009-12-11,12.05,12.056,11.902,12.056,2600,0
2009-12-14,11.846,11.846,11.227,11.611,1493,0
2009-12-15,11.455,11.932,11.208,11.418,6846,0
2009-12-16,10.836,12.056,10.836,11.48,1614,0
2009-12-17,11.152,11.152,11.116,11.116,726,0
2009-12-18,11.326,11.326,10.936,11.159,12576,0
2009-12-21,11.239,11.517,11.239,11.27,2293,0
2009-12-22,11.363,11.765,11.363,11.753,4174,0
2009-12-23,12.168,12.57,12.162,12.323,11586,0
2009-12-24,12.521,12.942,12.465,12.942,5529,0
2009-12-28,12.836,14.136,12.836,14.013,12117,0
2009-12-29,14.187,14.187,13.573,13.635,22896,0
2009-12-30,13.685,13.685,13.32,13.45,4885,0
2009-12-31,13.32,13.828,13.32,13.32,1761,0
2010-01-04,14.241,14.737,14.241,14.669,20243,0
2010-01-05,14.973,15.116,14.651,15.116,16038,0
2010-01-06,15.269,15.356,15.065,15.314,32608,0
2010-01-07,15.009,15.531,14.912,15.425,8220,0
2010-01-08,15.554,15.92,15.177,15.722,10636,0
2010-01-11,15.554,15.561,15.047,15.257,6670,0
2010-01-12,14.936,14.936,14.26,14.41,9385,0
2010-01-13,14.441,14.651,14.441,14.651,2103,0
2010-01-14,14.49,14.49,14.075,14.211,8021,0
2010-01-15,13.926,13.932,13.926,13.932,1600,0
2010-01-19,14.985,15.456,14.985,15.338,9123,0
2010-01-20,15.128,15.128,14.54,14.737,2681,0
2010-01-21,14.898,15.474,14.497,14.497,4785,0
2010-01-22,14.669,14.669,14.28,14.304,1945,0
2010-01-25,14.075,14.397,14.063,14.273,6937,0
2010-01-26,13.963,14.545,13.957,14.298,6844,0
2010-01-27,14.533,14.533,14.403,14.403,1212,0
2010-01-28,14.62,14.62,14.384,14.384,125495,0
2010-01-29,14.497,14.497,14.497,14.497,160,0
2010-02-01,14.892,14.985,14.874,14.879,5425,0
2010-02-02,15.406,15.932,15.406,15.809,7703,0
2010-02-03,16.137,16.137,15.814,15.946,14297,0
2010-02-04,16.131,16.131,15.661,15.661,3445,0
2010-02-05,15.443,15.443,15.171,15.202,4425,0
2010-02-08,15.413,15.728,15.413,15.592,2095,0
2010-02-09,15.827,15.827,15.592,15.784,3266,0
2010-02-10,15.487,15.487,15.14,15.14,3885,0
2010-02-11,15.462,15.635,15.462,15.586,3194,0
2010-02-12,15.728,15.771,15.728,15.771,378,0
2010-02-16,17.555,17.728,17.166,17.728,11251,0
2010-02-17,17.413,17.952,17.413,17.952,11684,0
2010-02-18,17.704,17.704,16.905,17.246,6049,0
2010-02-19,17.957,17.957,17.326,17.71,3358,0
2010-02-22,17.121,17.53,17.115,17.53,3422,0
2010-02-23,17.586,17.778,17.555,17.61,6538,0
2010-02-24,18.509,18.762,18.34,18.484,80721,0
2010-02-25,18.595,18.595,17.964,18.081,5219,0
2010-02-26,18.106,18.564,18.106,18.551,3714,0
2010-03-01,18.677,19.432,18.677,19.375,11021,0
2010-03-02,19.072,19.072,18.447,18.677,8584,0
2010-03-03,18.515,18.515,17.76,18.119,8900,0
2010-03-04,18.54,18.856,18.54,18.843,2142,0
2010-03-05,18.911,19.345,18.911,18.924,5885,0
2010-03-08,18.929,18.929,18.824,18.862,4117,0
2010-03-09,19.195,19.195,19.01,19.01,956,0
2010-03-10,19.561,19.989,19.432,19.45,9369,0
2010-03-11,20.28,20.738,20.28,20.39,8553,0
2010-03-12,20.844,21.016,20.787,20.905,11079,0
2010-03-15,20.131,20.131,19.289,19.319,8247,0
2010-03-16,19.102,19.66,18.688,19.221,38606,0
2010-03-17,19.747,20.186,19.747,20.156,17399,0
2010-03-18,19.679,19.679,19.531,19.531,1534,0
2010-03-19,19.71,20.1,19.71,19.766,2134,0
2010-03-22,19.903,19.903,19.666,19.753,8516,0
2010-03-23,20.422,20.979,20.124,20.862,92622,0
2010-03-24,20.453,21.054,20.28,20.867,35003,0
2010-03-25,20.658,20.961,20.558,20.558,22045,0
2010-03-26,20.638,20.7,20.59,20.694,8778,0
2010-03-29,21.673,21.673,20.775,21.282,17136,0
2010-03-30,21.203,21.215,21.054,21.171,7703,0
2010-03-31,21.054,22.156,20.931,21.425,18031,0
2010-04-01,21.654,21.667,21.091,21.604,5242,0
2010-04-05,21.661,21.952,21.246,21.648,8947,0
2010-04-06,21.339,21.76,21.339,21.518,5419,0
2010-04-07,20.999,21.356,20.646,20.985,30124,0
2010-04-08,21.054,21.667,21.054,21.667,1831,0
2010-04-09,21.146,21.623,21.123,21.209,6522,0
2010-04-12,20.844,21.023,20.838,20.947,4669,0
2010-04-13,20.756,20.756,19.938,20.403,22462,0
2010-04-14,20.403,20.924,20.113,20.434,12775,0
2010-04-15,20.124,20.124,19.691,19.691,13862,0
2010-04-16,19.381,19.654,19.035,19.598,46239,0
2010-04-19,19.227,19.227,18.645,19.004,6159,0
2010-04-20,19.004,19.474,18.979,19.333,6539,0
2010-04-21,19.27,19.27,18.762,18.762,4417,0
2010-04-22,19.01,19.01,18.794,18.979,4786,0
2010-04-23,18.875,19.505,18.875,19.313,4393,0
2010-04-26,19.128,19.413,18.875,18.875,7775,0
2010-04-27,18.868,19.177,18.862,18.862,4967,0
2010-04-28,18.955,19.004,18.955,18.961,2099,0
2010-04-29,18.868,19.289,18.701,18.929,2486,0
2010-04-30,18.875,19.153,17.678,18.143,41947,0
2010-05-03,18.484,19.209,18.484,18.818,4662,0
2010-05-04,18,18,17.065,17.344,19760,0
2010-05-05,17.71,17.927,17.468,17.802,17339,0
2010-05-06,17.852,17.927,16.409,17.189,8889,0
2010-05-07,17.376,17.376,17.152,17.357,3714,0
2010-05-10,18.051,19.134,18.051,18.477,6511,0
2010-05-11,17.84,18.106,17.822,18.106,2514,0
2010-05-12,18.113,18.942,18.013,18.67,4614,0
2010-05-13,18.155,18.217,16.855,17.394,10646,0
2010-05-14,16.812,17.052,16.812,17.052,1784,0
2010-05-17,16.417,16.812,15.821,16.471,13239,0
2010-05-18,16.371,17.667,16,17.028,9705,0
2010-05-19,16.645,16.645,16.137,16.348,5498,0
2010-05-20,15.684,16.124,15.512,15.548,4077,0
2010-05-21,15.413,16.025,15.295,15.425,11000,0
2010-05-24,15.791,16.355,15.722,15.902,4217,0
2010-05-25,15.443,16.379,14.997,15.493,2414,0
2010-05-26,16.379,16.942,16.379,16.384,6647,0
2010-05-27,16.726,17.338,15.814,16.769,2585,0
2010-05-28,15.809,17.264,15.641,16.576,3219,0
2010-06-01,16.255,16.303,16.248,16.303,2373,0
2010-06-02,17.239,17.239,15.902,16.627,1093,0
2010-06-03,16.633,16.861,16.627,16.645,3231,0
2010-06-04,16.106,16.787,16.106,16.193,1956,0
2010-06-07,16.286,16.286,15.684,15.691,4100,0
2010-06-08,15.524,15.797,15.246,15.667,1614,0
2010-06-10,15.791,16.812,15.493,15.574,7870,0
2010-06-11,15.667,16.36,15.667,15.865,969,0
2010-06-14,15.865,16.099,15.859,15.865,8507,0
2010-06-15,16.541,16.899,16.541,16.718,8042,0
2010-06-16,17.052,17.183,16.918,16.935,2238,0
2010-06-17,17.079,17.283,16.935,17.283,969,0
2010-06-18,16.39,16.905,16.39,16.88,808,0
2010-06-21,16.076,16.478,15.926,16.478,2261,0
2010-06-22,16.849,17.121,16.713,16.738,4290,0
2010-06-24,16.67,16.67,16.67,16.67,191,0
2010-06-25,16.774,16.774,15.976,15.976,969,0
2010-06-28,15.963,15.963,15.363,15.363,4199,0
2010-06-29,15.208,15.208,14.447,14.613,3499,0
2010-06-30,14.793,14.793,14.056,14.366,7546,0
2010-07-01,14.266,14.266,13.957,14.254,10165,0
2010-07-02,14.075,14.397,14.075,14.397,2363,0
2010-07-06,15.821,15.963,15.611,15.617,11343,0
2010-07-07,15.753,15.939,15.289,15.939,17064,0
2010-07-08,15.852,15.963,15.852,15.963,808,0
2010-07-09,15.765,16.07,15.765,16.07,1388,0
2010-07-13,15.791,16.038,15.574,15.983,45980,0
2010-07-14,15.548,15.548,15.171,15.48,20069,0
2010-07-15,15.283,15.283,14.62,14.769,6671,0
2010-07-16,14.28,14.682,14.28,14.682,1429,0
2010-07-19,14.328,14.334,14.328,14.334,2338,0
2010-07-20,14.112,14.497,14.112,14.497,4849,0
2010-07-21,14.565,14.595,14.551,14.588,1001,0
2010-07-22,14.707,14.707,14.41,14.675,3358,0
2010-07-23,14.689,14.856,14.558,14.798,5861,0
2010-07-26,14.798,14.798,14.31,14.497,1696,0
2010-07-27,14.85,14.85,14.583,14.583,1696,0
2010-07-28,14.36,14.613,14.36,14.583,888,0
2010-07-29,14.373,14.373,13.932,13.932,3799,0
2010-07-30,13.871,14.156,13.871,14.156,1453,0
2010-08-02,15.356,15.431,14.874,15.327,3059,0
2010-08-03,14.992,14.992,14.664,14.675,4683,0
2010-08-04,15.171,15.388,15.133,15.388,3028,0
2010-08-05,15.388,15.48,15.388,15.437,4475,0
2010-08-09,15.852,16.193,15.852,16.056,6203,0
2010-08-12,15.821,15.821,15.821,15.821,324,0
2010-08-16,13.313,15.152,13.313,15.152,3832,0
2010-08-18,15.369,15.369,15.369,15.369,160,0
2010-08-19,14.861,14.861,14.861,14.861,225,0
2010-08-20,14.861,14.861,14.645,14.645,324,0
2010-08-25,13.716,13.716,13.214,13.413,2612,0
2010-08-26,13.197,13.197,13.015,13.17,1130,0
2010-08-27,13.134,13.624,13.134,13.293,17301,0
2010-08-30,13.376,13.376,13.004,13.084,1618,0
2010-09-01,13.685,13.951,13.685,13.951,1680,0
2010-09-02,13.666,14.241,13.666,13.951,645,0
2010-09-03,13.666,13.754,13.661,13.754,1543,0
2010-09-07,14.136,14.328,14.136,14.328,705,0
2010-09-08,14.545,14.551,14.397,14.397,969,0
2010-09-09,14.142,14.142,14.142,14.142,160,0
2010-09-10,14.421,14.551,14.26,14.551,645,0
2010-09-13,15.054,15.065,14.583,15.022,3983,0
2010-09-14,14.898,14.898,14.861,14.861,2180,0
2010-09-15,14.558,14.638,14.558,14.613,883,0
2010-09-16,15.908,15.908,15.908,15.908,160,0
2010-09-17,15.071,15.071,14.861,14.861,324,0
2010-09-20,15.327,15.327,15.327,15.327,324,0
2010-09-21,15.58,16.131,15.58,15.963,3916,0
2010-09-24,16.874,16.874,16.044,16.861,1926,0
2010-09-28,15.586,15.791,15.275,15.791,1393,0
2010-09-29,15.827,15.827,15.821,15.821,596,0
2010-10-01,16.286,16.286,16.286,16.286,324,0
2010-10-04,16.62,16.62,16.118,16.118,2099,0
2010-10-05,16.88,17.71,16.267,16.595,4586,0
2010-10-07,16.818,16.818,16.818,16.818,483,0
2010-10-13,17.338,17.338,17.338,17.338,969,0
2010-10-14,17.152,17.152,16.78,16.78,1717,0
2010-10-15,17.152,17.152,17.152,17.152,1553,0
2010-10-18,17.698,18.466,17.555,17.555,1959,0
2010-10-19,17.437,17.437,17.413,17.413,1840,0
2010-10-20,18.453,18.577,18.453,18.577,1453,0
2010-10-25,19.419,19.641,19.419,19.624,3265,0
2010-10-27,19.017,19.017,16.44,18.584,5613,0
2010-10-28,19.333,19.333,18.677,18.677,4332,0
2010-11-01,19.66,19.809,18.744,19.753,1292,0
2010-11-02,19.276,19.728,19.276,19.728,655,0
2010-11-04,19.345,19.722,17.028,18.212,8258,0
2010-11-08,18.366,18.366,18.366,18.366,324,0
2010-11-09,18.8,18.8,18.8,18.8,483,0
2010-11-11,18.273,18.33,18.273,18.273,2001,0
2010-11-18,19.784,19.815,19.784,19.815,325,0
2010-11-19,18.304,19.691,18.304,19.691,8857,0
2010-11-22,19.834,20.899,19.834,20.62,2311,0
2010-11-24,19.369,19.369,19.369,19.369,645,0
2010-11-29,19.505,19.505,19.035,19.041,3022,0
2010-11-30,18.645,18.886,18.645,18.886,3554,0
2010-12-01,19.171,19.195,19.054,19.195,1354,0
2010-12-02,19.27,19.766,19.27,19.766,1090,0
2010-12-03,19.239,19.815,19.239,19.722,1453,0
2010-12-06,20.466,20.874,20.466,20.805,4417,0
2010-12-07,20.818,21.054,20.818,20.992,3690,0
2010-12-08,21.004,21.004,20.15,20.681,1614,0
2010-12-09,20.818,20.818,20.162,20.31,1453,0
2010-12-10,20.466,20.584,20.317,20.496,5449,0
2010-12-13,20.243,20.31,20.175,20.31,1614,0
2010-12-15,20.31,20.31,20.31,20.31,518,0
2010-12-16,20.992,20.992,20.992,20.992,1385,0
2010-12-20,23.233,23.253,22.329,22.683,4527,0
2010-12-21,23.357,23.357,22.31,22.49,1045,0
2010-12-22,23.804,23.821,22.019,23.648,2060,0
2010-12-27,22.353,22.353,22.353,22.353,583,0
2010-12-29,17.883,23.406,17.883,23.159,2432,0
2010-12-30,24.639,24.639,22.565,23.468,5353,0
2010-12-31,23.406,23.406,23.406,23.406,160,0
2011-01-03,23.413,23.778,23.4,23.778,2836,0
2011-01-04,24.447,24.447,23.833,24.038,9045,0
2011-01-05,23.078,23.778,23.078,23.778,6962,0
2011-01-10,22.565,22.565,22.565,22.565,483,0
2011-01-11,22.558,23.462,22.558,22.725,3723,0
2011-01-18,21.865,21.895,21.865,21.895,645,0
2011-01-27,20.533,20.533,20.533,20.533,324,0
2011-01-28,20.831,20.886,20.62,20.62,1130,0
2011-01-31,18.645,19.511,18.645,19.5,5167,0
2011-02-01,19.339,19.815,19.339,19.815,645,0
2011-02-02,20.347,20.36,20.118,20.124,1130,0
2011-02-03,20.051,20.051,20.051,20.051,426,0
2011-02-04,18.917,18.917,18.917,18.917,180,0
2011-02-07,20.137,20.838,20.118,20.831,11425,0
2011-02-08,20.558,20.558,20.291,20.329,1331,0
2011-02-10,19.92,19.945,19.92,19.932,969,0
2011-02-11,19.586,20.49,19.586,20.49,1480,0
2011-02-14,21.289,21.289,20.075,20.075,515,0
2011-02-16,20.533,21.258,20.533,21.239,969,0
2011-02-17,20.886,20.886,20.824,20.844,3149,0
2011-02-18,20.918,20.918,20.738,20.744,645,0
2011-02-22,20.124,20.124,20.124,20.124,483,0
2011-02-28,20.038,20.714,20.038,20.038,450,0
2011-03-01,18.688,18.688,18.688,18.688,324,0
2011-03-02,18.304,18.688,18.304,18.336,4054,0
2011-03-03,18.732,18.738,18.732,18.732,483,0
2011-03-07,19.141,19.141,19.06,19.072,718,0
2011-03-08,19.357,19.592,19.319,19.573,1292,0
2011-03-10,19.079,19.079,19.079,19.079,483,0
2011-03-15,18.391,18.391,18.391,18.391,324,0
2011-03-16,19.419,19.567,18.701,19.301,1938,0
2011-03-17,0,19.437,0,19.437,1269,0
2011-03-21,20.403,22.167,20.137,20.527,3123,0
2011-03-23,21.796,21.796,20.725,20.725,1292,0
2011-03-24,20.527,20.527,19.258,19.932,5900,0
2011-03-25,20.001,20.069,20.001,20.069,969,0
2011-03-31,21.418,21.418,21.418,21.418,969,0
2011-04-04,21.673,21.673,21.673,21.673,160,0
2011-04-12,19.845,20.124,19.845,20.124,377,0
2011-04-14,20.714,20.714,20.714,20.714,360,0
2011-04-18,20.607,20.607,20.607,20.607,160,0
2011-04-19,20.584,20.584,20.496,20.496,1319,0
2011-04-20,19.549,20.205,19.549,20.205,1818,0
2011-04-26,20.46,20.466,20.175,20.175,1130,0
2011-04-27,20.38,21.035,20.38,21.023,1719,0
2011-04-28,19.641,20.156,19.641,20.156,2422,0
2011-04-29,20.186,20.28,19.828,20.28,1292,0
2011-05-03,19.319,19.319,19.319,19.319,483,0
2011-05-04,19.407,20.434,19.407,20.434,1006,0
2011-05-05,19.233,20.038,19.233,20.038,483,0
2011-05-06,19.195,19.295,19.195,19.295,743,0
2011-05-10,18.019,18.019,18.019,18.019,160,0
2011-05-16,17.734,17.734,17.716,17.716,483,0
2011-05-19,19.809,19.809,19.066,19.066,324,0
2011-05-26,17.822,19.177,17.822,18.515,2585,0
2011-06-06,17.976,17.976,17.976,17.976,160,0
2011-06-07,17.989,18.267,17.989,18.267,324,0
2011-06-15,17.591,17.591,16.57,16.57,2423,0
2011-06-16,15.611,15.611,15.611,15.611,483,0
2011-06-17,16.379,16.379,15.586,15.586,2240,0
2011-06-22,16.223,16.223,16.223,16.223,160,0
2011-06-23,14.912,16.031,14.912,16.031,969,0
2011-06-27,15.084,15.084,15.022,15.06,6050,0
2011-06-28,15.946,15.946,15.295,15.295,1130,0
2011-07-01,15.574,15.574,15.574,15.574,808,0
2011-07-05,16.471,16.471,16.471,16.471,160,0
2011-07-07,17.289,17.338,17.289,17.326,2757,0
2011-07-12,17.017,17.017,15.852,15.852,584,0
2011-07-15,16.422,16.422,16.422,16.422,160,0
2011-07-18,16.397,16.397,16.397,16.397,160,0
2011-07-22,17.326,17.326,17.326,17.326,325,0
2011-07-25,16.329,16.422,16.323,16.422,2795,0
2011-07-26,15.827,15.877,15.827,15.877,985,0
2011-07-29,15.48,15.48,15.48,15.48,2016,0
2011-08-02,14.689,14.689,14.565,14.565,1767,0
2011-08-08,11.183,12.57,11.183,12.528,2136,0
2011-08-09,11.808,12.384,11.727,11.727,483,0
2011-08-10,11.84,11.964,10.861,11.152,4628,0
2011-08-15,12.621,12.632,11.647,11.647,3069,0
2011-08-16,11.579,11.579,11.579,11.579,160,0
2011-08-29,12.384,12.694,12.323,12.694,888,0
2011-08-31,12.223,12.317,12.13,12.13,1130,0
2011-09-01,12.211,12.211,12.211,12.211,160,0
2011-09-06,11.753,11.753,11.14,11.147,4434,0
2011-09-07,11.654,11.692,11.654,11.692,1346,0
2011-09-12,10.216,10.267,10.216,10.216,1735,0
2011-09-16,10.452,10.459,10.254,10.446,3231,0
2011-09-23,10.577,10.577,10.577,10.577,969,0
2011-09-26,10.087,10.087,10.069,10.069,2681,0
2011-10-03,9.629,9.629,9.511,9.511,1130,0
2011-10-07,9.518,9.518,9.518,9.518,160,0
2011-10-10,10.05,10.063,9.963,10.031,4683,0
2011-10-18,10.31,10.31,10.31,10.31,324,0
2011-10-20,10.577,10.577,10.577,10.577,262,0
2011-10-24,12.112,12.119,11.784,11.784,10469,0
2011-10-25,12.124,12.124,12.119,12.124,3566,0
2011-10-27,12.621,12.621,12.621,12.621,160,0
2011-10-28,12.985,13.004,12.985,13.004,3227,0
2011-10-31,12.632,12.664,12.632,12.664,835,0
2011-11-03,14.087,14.087,14.087,14.087,1130,0
2011-11-04,11.574,11.574,11.574,11.574,160,0
2011-11-07,11.821,11.821,11.821,11.821,160,0
2011-11-10,13.84,13.84,13.84,13.84,526,0
2011-11-11,12.409,12.409,12.384,12.384,808,0
2011-11-14,12.892,12.892,12.892,12.892,160,0
2011-11-15,11.883,12.372,11.574,12.372,1023,0
2011-11-16,12.168,12.168,11.654,11.654,2422,0
2011-11-18,10.965,10.992,10.961,10.978,1238,0
2011-11-22,10.527,10.527,10.527,10.527,808,0
2011-11-28,10.335,10.341,9.914,9.914,1716,0
2011-11-29,10.155,10.155,9.4441,10.155,4134,0
2011-12-02,9.982,10.527,9.982,10.527,1602,0
2011-12-06,10.069,10.069,10.069,10.069,483,0
2011-12-08,9.876,9.876,9.876,9.876,324,0
2011-12-09,9.536,9.536,9.518,9.518,645,0
2011-12-12,9.876,9.876,9.1334,9.214,4541,0
2011-12-13,9.3813,9.882,9.1954,9.649,3708,0
2011-12-14,9.4866,10.216,9.4866,9.4928,2665,0
2011-12-15,9.2936,9.437,9.2936,9.3999,1292,0
2011-12-19,9.629,9.629,9.629,9.629,3231,0
2011-12-20,9.908,9.908,9.908,9.908,324,0
2011-12-22,9.4441,9.4441,9.2874,9.2874,3714,0
2011-12-23,9.3202,9.3379,9.2936,9.2936,1527,0
2011-12-27,9.2874,9.4503,9.2874,9.3131,6299,0
2011-12-28,9.3069,9.4795,9.2202,9.3565,4199,0
2011-12-29,9.1086,9.4733,9.0219,9.1529,7585,0
2011-12-30,9.098,9.1954,9.098,9.1157,1938,0
2012-01-03,8.6385,8.6385,8.3715,8.3715,2363,0
2012-01-04,8.4579,8.6013,8.403,8.5951,3775,0
2012-01-09,8.7368,8.7368,8.6624,8.7306,3917,0
2012-01-10,8.7926,8.843,8.7191,8.7191,1901,0
2012-01-11,8.5447,8.5447,8.2049,8.3288,6314,0
2012-01-12,8.5208,8.5208,8.4712,8.4836,1130,0
2012-01-13,8.4154,8.4154,8.2109,8.2109,639,0
2012-01-17,8.1116,8.1244,7.8148,7.9759,4001,0
2012-01-18,8.0626,8.2298,8.0558,8.2298,2057,0
2012-01-19,8.3593,8.3593,8.2912,8.2912,4199,0
2012-01-20,8.149,8.4216,8.149,8.4216,2671,0
2012-01-24,7.5858,7.7648,7.5858,7.6223,3714,0
2012-01-25,8.0311,8.0311,7.4306,7.4306,6783,0
2012-01-26,7.4,7.4,7.1336,7.3381,2499,0
2012-01-27,7.3873,7.3873,7.3873,7.3873,324,0
2012-01-30,6.8423,6.8423,6.8423,6.8423,808,0
2012-02-02,7.4492,7.9693,7.4492,7.7902,5064,0
2012-02-06,7.8641,7.8641,7.8641,7.8641,929,0
2012-02-07,7.7401,7.7401,7.4678,7.4806,4722,0
2012-02-08,7.5238,7.5238,7.5238,7.5238,483,0
2012-02-09,7.4925,7.4925,7.3686,7.4432,4064,0
2012-02-13,7.4187,7.4187,7.3194,7.4119,7931,0
2012-02-15,7.2635,7.2635,6.8547,6.861,3605,0
2012-02-16,6.8486,6.9168,6.6876,6.9168,1354,0
2012-02-21,7.4306,7.7155,7.4306,7.6164,5378,0
2012-02-23,7.1889,7.3441,7.1889,7.3441,2318,0
2012-02-24,7.121,7.2262,7.121,7.2262,6271,0
2012-02-27,6.6691,6.6691,6.4214,6.508,7322,0
2012-02-29,6.8547,6.8547,6.5142,6.5142,324,0
2012-03-07,6.378,6.378,6.378,6.378,324,0
2012-03-09,6.3966,6.5329,6.3966,6.5329,3793,0
2012-03-12,6.2665,6.2975,6.2665,6.2975,2129,0
2012-03-13,6.2851,6.3347,6.2851,6.3347,483,0
2012-03-14,6.508,6.5576,6.4152,6.4152,1453,0
2012-03-16,6.6566,6.6629,6.6319,6.6629,4202,0
2012-03-19,6.6504,6.6504,6.3347,6.3842,2031,0
2012-03-20,5.9136,6.3222,5.9136,6.1366,6970,0
2012-03-21,5.9446,6.0126,5.8517,5.9631,3149,0
2012-03-22,5.7774,5.8022,5.7588,5.8022,1630,0
2012-03-23,5.7897,6.1613,5.7897,6.1304,4038,0
2012-03-26,6.3409,6.6072,6.2108,6.6072,7773,0
2012-03-27,6.2603,6.3161,6.2541,6.2541,1372,0
2012-03-28,6.0065,6.0065,5.9136,5.9507,2310,0
2012-03-29,5.9322,5.9322,5.6968,5.7216,1292,0
2012-04-03,5.7153,5.7153,5.7153,5.7153,1051,0
2012-04-04,5.3749,5.3749,5.0157,5.0157,13289,0
2012-04-09,4.4645,4.4645,4.4645,4.4645,1614,0
2012-04-10,4.7184,5.3253,4.7184,5.3253,483,0
2012-04-11,4.9662,5.2943,4.9228,4.9228,3304,0
2012-04-13,5.0281,5.1271,5.0281,5.1024,3714,0
2012-04-16,4.8734,4.8734,4.8734,4.8734,160,0
2012-04-17,6.025,6.57,6.025,6.4522,11721,0
2012-04-18,6.3409,6.3533,6.1922,6.3037,2714,0
2012-04-19,6.1118,6.1118,5.7216,5.8826,2732,0
2012-04-20,5.8765,6.5452,5.7835,6.4152,6602,0
2012-04-23,5.9754,5.9754,5.8517,5.9136,3714,0
2012-04-24,5.8889,6.5576,5.5731,5.5731,8783,0
2012-04-25,5.8331,5.9012,5.8331,5.8889,645,0
2012-04-27,5.6474,5.8207,5.6474,5.734,645,0
2012-04-30,6.3471,6.3471,5.6474,5.6474,618,0
2012-05-01,5.7278,5.8826,5.7216,5.7959,2512,0
2012-05-02,5.7711,5.7711,5.6906,5.6906,645,0
2012-05-03,6.0746,6.0746,5.7278,5.7278,1441,0
2012-05-08,4.9538,4.9538,4.9538,4.9538,483,0
2012-05-09,4.9538,4.9538,4.9538,4.9538,483,0
2012-05-10,5.0591,5.0591,4.768,4.768,2594,0
2012-05-11,4.768,4.768,4.768,4.768,160,0
2012-05-14,4.6257,4.6257,4.347,4.347,2585,0
2012-05-15,3.8455,3.9011,3.6534,3.8826,5598,0
2012-05-16,3.4119,3.6101,3.4119,3.5048,4506,0
2012-05-17,3.3996,3.3996,3.22,3.2509,13399,0
2012-05-18,3.158,3.1643,2.9723,2.9723,8388,0
2012-05-21,2.9661,3.0032,2.9537,3.0032,1938,0
2012-05-22,2.7431,2.7864,2.5698,2.6441,4867,0
2012-05-23,2.4954,2.4954,2.4459,2.4459,4085,0
2012-05-24,2.5449,2.5945,2.5449,2.5945,1453,0
2012-05-25,2.6193,2.7864,2.6007,2.6007,1776,0
2012-05-31,2.6503,2.8485,2.6503,2.7989,1291,0
2012-06-01,2.5698,2.9042,2.5698,2.9042,483,0
2012-06-04,2.5698,2.6317,2.5698,2.6193,2908,0
2012-06-06,2.6874,2.7245,2.5821,2.7121,50638,0
2012-06-08,2.7556,2.8732,2.7556,2.7989,1614,0
2012-06-11,2.6936,2.6936,2.5698,2.5698,12919,0
2012-06-12,2.5388,2.6503,2.5078,2.5078,6695,0
2012-06-13,2.3654,2.4396,2.192,2.3282,5881,0
2012-06-14,2.2167,2.2725,2.1734,2.1734,2510,0
2012-06-15,2.1734,2.2725,2.1734,2.2725,1141,0
2012-06-18,2.1425,2.1858,2.1178,2.1178,6238,0
2012-06-19,2.1302,2.1425,2.0001,2.0434,5652,0
2012-06-20,2.0124,2.0681,1.9691,2.0124,5654,0
2012-06-21,2.0186,2.1116,1.9567,2.1116,9823,0
2012-06-22,2.0434,2.062,1.9258,2.062,931,0
2012-06-25,1.8886,1.8886,1.6409,1.7399,14342,0
2012-06-26,1.7586,1.8886,1.7586,1.8886,969,0
2012-06-27,1.8762,1.9258,1.8762,1.8886,1158,0
2012-06-28,1.8515,1.8515,1.8515,1.8515,160,0
2012-06-29,1.8824,1.9753,1.8205,1.9258,2095,0
2012-07-02,1.8824,1.8824,1.7338,1.833,969,0
2012-07-03,1.8267,1.8267,1.8267,1.8267,324,0
2012-07-05,1.7152,1.7152,1.7152,1.7152,403,0
2012-07-06,1.7091,1.8267,1.7091,1.7399,3082,0
2012-07-09,1.7276,1.7276,1.6595,1.7214,1593,0
2012-07-10,1.6656,1.6656,1.6533,1.6533,483,0
2012-07-12,1.6656,1.6656,1.6656,1.6656,645,0
2012-07-13,1.6905,1.6905,1.6905,1.6905,160,0
2012-07-17,1.7575,1.7575,1.7575,1.7575,483,0
2012-07-19,1.6348,1.6842,1.6099,1.6409,4844,0
2012-07-23,1.5542,1.5542,1.5356,1.5356,4440,0
2012-07-25,1.5542,1.5542,1.5542,1.5542,160,0
2012-07-26,1.4923,1.4923,1.4923,1.4923,160,0
2012-07-27,1.4056,1.4056,1.4056,1.4056,364,0
2012-08-01,1.5728,1.5728,1.548,1.548,5328,0
2012-08-02,1.5171,1.5356,1.5164,1.5164,808,0
2012-08-03,1.5852,1.5852,1.548,1.548,3391,0
2012-08-06,1.5914,1.5914,1.5914,1.5914,483,0
2012-08-07,1.8762,1.9567,1.8762,1.9505,2920,0
2012-08-08,2.2539,2.2539,2.062,2.062,15942,0
2012-08-09,1.6905,1.8143,1.6099,1.7771,6783,0
2012-08-13,1.6099,1.6099,1.5419,1.548,29350,0
2012-08-14,1.5542,1.6595,1.5109,1.6286,14005,0
2012-08-15,1.5728,1.5728,1.5728,1.5728,373,0
2012-08-17,1.7399,1.7399,1.7399,1.7399,160,0
2012-08-20,1.7276,1.8453,1.7264,1.8453,28572,0
2012-08-21,1.7771,1.7771,1.7771,1.7771,808,0
2012-08-24,1.8143,1.8143,1.8143,1.8143,160,0
2012-08-27,1.7957,1.7957,1.7344,1.7344,599,0
2012-08-28,1.7276,1.7276,1.7276,1.7276,4847,0
2012-08-30,1.7152,1.7648,1.6348,1.7648,6459,0
2012-08-31,1.6719,1.8081,1.6719,1.8081,1130,0
2012-09-04,2.0062,2.0373,2.0062,2.031,4890,0
2012-09-05,2.0681,2.161,2.0558,2.1178,15423,0
2012-09-06,2.0062,2.0867,1.9938,2.0867,2261,0
2012-09-10,2.2167,2.514,2.2167,2.4645,31849,0
2012-09-11,2.3531,2.4078,2.2911,2.4025,13113,0
2012-09-12,2.4893,2.4893,2.1054,2.3717,14937,0
2012-09-13,2.1425,2.3221,2.1363,2.2105,7127,0
2012-09-14,2.2417,2.4273,2.2417,2.2539,6299,0
2012-09-19,2.3902,2.4459,2.384,2.4459,13194,0
2012-09-20,2.5388,2.5388,2.3221,2.4768,13631,0
2012-09-21,2.2417,2.5078,2.2417,2.2787,13405,0
2012-09-24,2.6131,3.2509,2.576,3.0901,61053,0
2012-09-25,3.282,3.282,2.9228,3.0962,109745,0
2012-09-26,3.0156,3.1519,2.8237,2.96,70101,0
2012-09-27,3.0838,3.1272,2.898,3.0901,24851,0
2012-09-28,2.6441,2.9104,2.6441,2.9104,39433,0
2012-10-01,2.8051,2.898,2.7492,2.7492,4266,0
2012-10-02,3.1457,3.158,3.0343,3.1086,12122,0
2012-10-03,3.2509,3.2509,3.1086,3.189,27712,0
2012-10-04,3.189,3.189,3.1086,3.1086,5353,0
2012-10-05,3.0962,3.6534,2.8918,3.3315,63216,0
2012-10-08,3.2757,3.3068,3.1643,3.2757,4343,0
2012-10-09,3.059,3.0838,2.7927,3.0775,17694,0
2012-10-10,3.0901,3.0901,2.9537,2.9847,4698,0
2012-10-11,2.9351,3.0962,2.8485,2.9676,21671,0
2012-10-12,2.9413,2.9723,2.9413,2.9723,6314,0
2012-10-15,3.5915,5.6226,3.5915,3.7587,238527,0
2012-10-16,4.1488,4.3965,4.087,4.2108,44200,0
2012-10-17,4.6504,5.22,4.6504,5.1271,83829,0
2012-10-18,4.6071,4.6071,4.2231,4.3532,51189,0
2012-10-19,4.3345,4.4151,4.155,4.2901,11337,0
2012-10-22,4.5327,4.9414,4.4894,4.9166,19463,0
2012-10-23,4.0251,4.3037,4.0251,4.2294,36526,0
2012-10-24,4.2726,4.2726,3.9382,4.0498,15871,0
2012-10-25,3.963,4.0808,3.963,3.994,2825,0
2012-10-26,3.9197,4.0683,3.9197,4.0683,5192,0
2012-10-31,3.6534,3.6534,3.4182,3.6226,23942,0
2012-11-01,3.5296,3.5296,3.1457,3.3687,20161,0
2012-11-02,3.4305,3.5544,3.4305,3.4676,6247,0
2012-11-05,3.4429,3.5234,3.3376,3.4182,4089,0
2012-11-06,3.4983,3.4983,3.4918,3.4925,2280,0
2012-11-07,3.4615,3.5234,3.2571,3.4119,7142,0
2012-11-08,3.1766,3.22,3.0094,3.1272,10014,0
2012-11-09,3.1828,3.3933,3.1766,3.3933,4297,0
2012-11-12,2.9847,3.0578,2.9228,3.0032,8509,0
2012-11-13,2.8547,2.8608,2.8237,2.8608,5328,0
2012-11-14,2.7617,2.7617,2.6007,2.6317,8640,0
2012-11-15,2.6256,2.6256,2.5389,2.5389,808,0
2012-11-16,2.5264,2.5326,2.4149,2.5326,14374,0
2012-11-19,2.8361,3.0156,2.7556,2.8608,12031,0
2012-11-20,2.614,2.8113,2.6069,2.675,15527,0
2012-11-21,2.8918,2.9165,2.8485,2.8794,13202,0
2012-11-23,3.1704,3.3439,3.1704,3.3439,12274,0
2012-11-26,3.3934,3.5854,3.2137,3.3439,7790,0
2012-11-27,3.3439,3.4615,3.282,3.282,1614,0
2012-11-28,3.189,3.2944,3.189,3.2695,3534,0
2012-11-29,3.2526,3.2526,3.2262,3.2262,1001,0
2012-11-30,3.1951,3.2075,3.189,3.2075,483,0
2012-12-04,3.1086,3.1659,3.0962,3.1333,969,0
2012-12-05,3.1086,3.1086,2.9228,2.9228,483,0
2012-12-06,3.1395,3.6472,3.1395,3.6472,2745,0
2012-12-07,3.3872,3.3934,3.3872,3.3934,969,0
2012-12-10,3.3501,3.3501,3.2323,3.2944,6443,0
2012-12-11,3.22,3.22,3.1333,3.1519,2099,0
2012-12-12,3.1457,3.1457,2.9971,2.998,14494,0
2012-12-13,3.0165,3.0165,2.872,2.872,1130,0
2012-12-17,3.0714,3.0714,2.6379,2.6379,8237,0
2012-12-18,2.8608,2.9785,2.8553,2.9722,15776,0
2012-12-19,2.9661,2.9661,2.9228,2.9228,1906,0
2012-12-21,2.6936,2.8485,2.6317,2.6626,13324,0
2012-12-24,2.6564,2.6564,2.5636,2.6441,2849,0
2012-12-26,2.6069,2.6193,2.6069,2.6131,1614,0
2012-12-27,2.6441,2.7369,2.6007,2.6626,5572,0
2012-12-28,2.6626,2.7121,2.6564,2.6626,10093,0
2012-12-31,2.6193,2.6193,2.6069,2.614,7185,0
2013-01-02,2.7307,2.8423,2.706,2.8051,8882,0
2013-01-03,2.7741,2.7741,2.7184,2.7741,645,0
2013-01-07,2.6317,2.706,2.6193,2.6688,7162,0
2013-01-08,2.6441,2.6441,2.6131,2.6379,4732,0
2013-01-09,2.6379,2.8856,2.6379,2.7492,7202,0
2013-01-11,2.7556,2.8608,2.7556,2.8608,1292,0
2013-01-14,2.7741,2.7803,2.7371,2.7371,2051,0
2013-01-15,2.6626,2.6874,2.576,2.675,2825,0
2013-01-16,2.7369,2.7369,2.7245,2.7245,2164,0
2013-01-17,2.7245,2.7864,2.7245,2.7864,645,0
2013-01-22,2.6936,2.6936,2.5574,2.5698,12756,0
2013-01-23,2.6503,2.6626,2.6007,2.6007,1453,0
2013-01-24,3.0837,3.0837,2.6874,2.7431,8437,0
2013-01-28,2.5449,2.5884,2.5388,2.5388,5974,0
2013-01-29,2.514,2.514,2.5017,2.5017,783,0
2013-01-30,2.4768,2.4768,2.4645,2.4645,9799,0
2013-01-31,2.5636,2.5643,2.3717,2.4335,6459,0
2013-02-04,2.483,2.483,2.3964,2.3964,2261,0
2013-02-05,2.6441,2.8176,2.6441,2.7492,21798,0
2013-02-06,2.7184,2.8485,2.7121,2.8485,7369,0
2013-02-07,2.898,2.898,2.8856,2.8856,969,0
2013-02-08,2.8856,2.9228,2.8794,2.898,10942,0
2013-02-11,2.9537,2.9537,2.9165,2.9208,3471,0
2013-02-14,3.09,3.0919,2.9475,3.0919,1130,0
2013-02-15,2.9847,3.0032,2.9723,3.0032,1665,0
2013-02-19,3.0094,3.0802,3.0094,3.0802,3834,0
2013-02-20,3.0775,3.4057,3.0775,3.1209,11411,0
2013-02-21,2.9847,3.0714,2.8856,2.8856,7671,0
2013-02-25,2.8856,2.8856,2.8794,2.8794,1130,0
2013-02-26,2.8918,2.8918,2.8547,2.8608,3163,0
2013-02-27,2.7556,2.7822,2.7556,2.7822,1938,0
2013-03-01,2.6812,2.7245,2.6812,2.7245,2594,0
2013-03-04,2.7927,2.7927,2.7927,2.7927,483,0
2013-03-05,2.8856,2.9908,2.8856,2.9908,3729,0
2013-03-06,2.9785,3.0156,2.9785,3.0156,645,0
2013-03-14,2.8671,2.9413,2.8671,2.9413,2407,0
2013-03-18,2.9723,2.9723,2.9723,2.9723,160,0
2013-03-19,3.059,3.0651,2.9847,3.059,3198,0
2013-03-20,3.1704,3.2509,2.8532,3.2509,3231,0
2013-03-21,3.2509,3.4298,2.706,3.22,17364,0
2013-03-22,3.2262,3.2509,3.2137,3.2463,35267,0
2013-03-25,3.4367,3.5211,3.4057,3.449,9543,0
2013-03-26,3.4739,3.5606,3.4739,3.5606,3128,0
2013-03-27,3.802,3.9135,3.6567,3.7154,8805,0
2013-04-01,3.9482,3.9506,3.6304,3.7339,9674,0
2013-04-02,4.0251,4.2255,4.0251,4.0498,5399,0
2013-04-03,4.2479,4.2999,4.155,4.2108,6094,0
2013-04-04,4.0251,4.3098,3.8763,4.0632,18827,0
2013-04-08,3.8243,4.0808,3.8243,4.0498,1082,0
2013-04-09,4.1859,4.4893,4.1859,4.378,26665,0
2013-04-10,4.4027,4.514,4.3408,4.508,19632,0
2013-04-12,4.3098,4.3098,4.0622,4.3036,2866,0
2013-04-15,4.4274,4.4275,4.2355,4.2974,13296,0
2013-04-16,4.3098,4.3098,4.3098,4.3098,160,0
2013-04-17,4.3408,4.3408,4.3408,4.3408,160,0
2013-04-18,4.5327,4.7092,4.4832,4.6937,25201,0
2013-04-19,4.6381,4.7531,4.5575,4.5637,4038,0
2013-04-22,4.6689,4.6689,4.3408,4.4832,62240,0
2013-04-23,4.4089,4.6195,4.3965,4.5637,4592,0
2013-04-24,4.5452,4.6009,4.542,4.5575,2221,0
2013-04-25,4.8095,4.8095,4.4367,4.4367,2159,0
2013-04-26,4.6071,4.6071,4.4399,4.576,1776,0
2013-04-29,4.4894,4.6875,4.3656,4.6875,1642,0
2013-04-30,4.5017,4.5017,4.5017,4.5017,1889,0
2013-05-01,4.4832,4.4832,4.2789,4.2789,808,0
2013-05-02,4.217,4.217,4.1365,4.1427,4150,0
2013-05-03,4.155,4.3345,4.155,4.3345,8475,0
2013-05-06,4.347,4.347,4.2417,4.2417,18616,0
2013-05-07,4.1055,4.1055,3.963,3.9692,17796,0
2013-05-08,3.8612,3.8826,3.8612,3.8826,2647,0
2013-05-09,3.9506,4.3284,3.9506,4.3284,9509,0
2013-05-10,4.1797,4.1797,4.1055,4.1117,1003,0
2013-05-13,4.7742,4.7742,4.737,4.737,3104,0
2013-05-14,4.737,4.737,4.7247,4.7247,2719,0
2013-05-16,4.5823,5.1396,4.5823,4.8857,2980,0
2013-05-17,4.8734,4.8861,4.6689,4.6689,4844,0
2013-05-20,4.6381,4.6504,4.4213,4.446,6146,0
2013-05-21,4.5575,4.799,4.5575,4.6752,3117,0
2013-05-22,4.5327,4.6504,4.5327,4.6504,324,0
2013-05-23,4.6318,4.768,4.6318,4.7619,8237,0
2013-05-24,4.7061,4.7061,4.5884,4.5884,2908,0
2013-05-29,4.6504,4.6504,4.6504,4.6504,160,0
2013-05-30,4.7184,4.7184,4.7184,4.7184,3391,0
2013-05-31,4.7556,4.768,4.7556,4.768,2099,0
2013-06-03,4.6937,4.6937,4.6875,4.6937,5976,0
2013-06-04,4.6689,4.737,4.6689,4.737,10336,0
2013-06-05,4.6875,4.8795,4.5885,4.5885,5935,0
2013-06-07,4.6195,4.6195,4.6195,4.6195,324,0
2013-06-10,4.8238,4.83,4.8238,4.8238,4338,0
2013-06-11,4.5884,4.6442,4.5637,4.5637,6566,0
2013-06-14,4.4645,4.8548,4.4645,4.8548,1776,0
2013-06-17,5.3067,5.3564,5.2758,5.2758,8490,0
2013-06-18,5.3253,5.3253,5.1952,5.1952,3957,0
2013-06-19,5.0591,5.0591,4.9785,4.9785,534,0
2013-06-20,4.8919,4.8919,4.83,4.8424,1128,0
2013-06-21,4.8238,4.8238,4.8238,4.8238,324,0
2013-06-24,4.8238,4.8238,4.8238,4.8238,324,0
2013-06-25,5.2014,5.2014,4.9662,5.1396,10230,0
2013-06-26,4.9105,5.1705,4.8919,5.1705,1449,0
2013-06-27,5.0281,5.511,5.0281,5.511,5781,0
2013-06-28,5.5773,5.5773,5.4615,5.4615,720,0
2013-07-01,5.3935,5.3935,5.3501,5.3501,782,0
2013-07-02,5.3501,5.3501,5.3129,5.3129,324,0
2013-07-03,5.3253,5.3253,5.3253,5.3253,808,0
2013-07-05,5.5731,6.1675,5.5173,5.6721,14330,0
2013-07-08,5.895,6.0126,5.8454,5.9878,13016,0
2013-07-09,5.8826,6.1179,5.6226,5.9446,13484,0
2013-07-10,5.8393,6.0065,5.6823,5.7959,19818,0
2013-07-11,6.3161,6.409,6.1366,6.2913,23799,0
2013-07-12,6.2665,6.5885,6.2541,6.4276,10129,0
2013-07-15,6.5637,7.0163,6.5637,6.9044,25777,0
2013-07-16,6.9238,6.9238,6.5637,6.5637,10437,0
2013-07-17,6.5142,6.5265,6.5018,6.5018,808,0
2013-07-19,6.5702,7.3686,6.5702,6.9972,2545,0
2013-07-22,6.7929,6.7929,6.57,6.6257,9004,0
2013-07-23,6.8115,7.0904,6.8115,6.9786,10526,0
2013-07-24,7.0405,7.0405,7.0091,7.0091,645,0
2013-07-25,6.9532,6.9532,6.7997,6.7997,1753,0
2013-07-29,6.5973,6.6489,6.5973,6.6489,645,0
2013-07-30,6.9265,7.1829,6.9265,6.9477,7869,0
2013-07-31,7.1397,7.4775,6.991,7.0654,9832,0
2013-08-01,7.4306,10.434,7.4306,8.0192,22316,0
2013-08-02,7.9879,8.0066,7.6037,7.7588,4803,0
2013-08-05,8.0812,9.1697,8.0497,8.1737,9102,0
2013-08-06,8.2049,8.3908,8.0497,8.3908,9459,0
2013-08-07,8.3838,8.7005,8.3532,8.4216,10141,0
2013-08-08,8.2049,8.334,7.3873,8.2358,11734,0
2013-08-09,8.2049,8.2912,7.6223,8.0558,8022,0
2013-08-12,7.4246,7.5238,7.1934,7.3813,12729,0
2013-08-13,7.5738,7.7096,7.5738,7.7096,2194,0
2013-08-14,8.143,8.143,7.8335,8.0812,3759,0
2013-08-15,8.0035,8.1304,7.8088,7.8156,1196,0
2013-08-16,7.8335,8.4154,7.8335,8.2169,3337,0
2013-08-19,8.6013,9.2202,8.6013,8.8483,17341,0
2013-08-20,8.9351,8.9351,8.4216,8.6943,14066,0
2013-08-21,8.6748,8.7926,8.4154,8.6137,7114,0
2013-08-22,8.6385,8.6385,8.2367,8.5146,5087,0
2013-08-23,8.5146,8.8705,8.5146,8.8669,1875,0
2013-08-26,8.2358,8.2912,7.8216,8.2912,7749,0
2013-08-27,7.4366,8.2169,6.4029,6.8517,59603,0
2013-08-28,7.2821,7.9632,7.2329,7.3933,25249,0
2013-08-29,7.7029,8.1244,7.7029,8.1116,36060,0
2013-08-30,8.3227,8.6013,8.0812,8.1983,23524,0
2013-09-03,8.1058,8.1058,7.6969,7.8453,10344,0
2013-09-04,7.914,8.1116,7.914,7.9446,7197,0
2013-09-05,7.914,7.926,7.8954,7.926,1493,0
2013-09-06,7.5918,7.7096,7.5918,7.7096,8325,0
2013-09-09,8.0125,8.3532,8.0125,8.0998,9899,0
2013-09-10,8.6881,8.7749,8.558,8.6075,5168,0
2013-09-11,8.8058,9.0652,8.6438,9.0652,7781,0
2013-09-12,8.4278,8.6748,8.0192,8.4517,45831,0
2013-09-13,8.4836,8.6314,8.3593,8.6261,5736,0
2013-09-16,9.53,9.536,9.0528,9.2458,9631,0
2013-09-17,9.808,11.164,9.808,10.625,72763,0
2013-09-18,10.916,10.961,10.539,10.855,40196,0
2013-09-19,10.972,11.233,10.965,11.164,34891,0
2013-09-20,11.164,11.32,10.965,11.029,24632,0
2013-09-23,11.14,11.889,10.972,11.461,75454,0
2013-09-24,11.617,12.682,11.617,12.311,14374,0
2013-09-25,12.613,12.788,12.304,12.651,15824,0
2013-09-26,12.664,12.664,11.932,11.932,33268,0
2013-09-27,11.976,12.192,11.494,11.541,23405,0
2013-09-30,11.418,12.136,11.159,11.685,17764,0
2013-10-01,12.019,12.323,11.97,12.156,8882,0
2013-10-02,11.851,12.05,11.332,11.877,7752,0
2013-10-03,11.263,11.654,10.978,11.221,9691,0
2013-10-04,11.431,11.431,10.965,11.337,14050,0
2013-10-07,11.431,11.431,10.806,10.992,59913,0
2013-10-08,11.189,11.555,10.965,11.443,9205,0
2013-10-09,11.214,11.214,10.669,10.873,7098,0
2013-10-10,11.152,11.257,11.152,11.257,2514,0
2013-10-11,11.523,11.747,11.523,11.579,2422,0
2013-10-14,11.765,11.919,11.765,11.919,5067,0
2013-10-15,12.384,12.397,12.087,12.372,23482,0
2013-10-16,13.246,13.246,12.595,13.004,16795,0
2013-10-17,13.617,14.334,13.444,14.236,20833,0
2013-10-18,14.527,14.527,13.946,14.149,12596,0
2013-10-21,13.94,14.224,13.778,14.056,8882,0
2013-10-22,14.013,14.043,13.735,13.809,7268,0
2013-10-23,11.4,11.747,11.177,11.727,36659,0
2013-10-24,11.536,12.192,11.4,12.13,15342,0
2013-10-25,12.198,12.749,12.136,12.372,31662,0
2013-10-28,11.487,11.833,11.332,11.425,21963,0
2013-10-29,11.394,11.641,11.25,11.407,5328,0
2013-10-30,10.756,11.289,10.335,10.501,20348,0
2013-10-31,10.242,11.38,10.05,11.332,23665,0
2013-11-01,11.425,11.425,11.289,11.289,969,0
2013-11-04,11.833,12.038,11.672,11.945,2437,0
2013-11-05,12.534,12.57,12.187,12.539,3714,0
2013-11-06,13.073,13.264,12.936,12.966,6622,0
2013-11-07,12.929,13.14,12.929,12.979,2099,0
2013-11-08,12.966,13.06,12.966,13.06,3876,0
2013-11-11,12.323,12.329,12.012,12.05,19272,0
2013-11-12,11.672,12.012,11.37,11.37,5007,0
2013-11-13,11.858,12.682,11.858,12.421,10336,0
2013-11-14,14.152,14.548,13.444,14.362,35387,0
2013-11-15,14.518,14.622,14.413,14.622,7774,0
2013-11-18,15.041,15.466,14.704,14.995,14476,0
2013-11-19,14.682,15.271,14.234,14.913,5001,0
2013-11-20,14.645,14.973,14.189,14.622,8981,0
2013-11-21,13.936,14.652,13.839,14.115,3484,0
2013-11-22,14.465,14.465,13.817,13.86,11268,0
2013-11-25,13.861,14.793,13.436,13.653,17156,0
2013-11-26,12.749,13.422,12.682,13.347,6300,0
2013-11-27,12.862,12.989,12.803,12.803,9249,0
2013-12-02,13.503,14.011,13.332,13.727,8310,0
2013-12-03,13.257,14.174,13.018,13.451,38578,0
2013-12-04,13.324,13.742,13.324,13.577,17828,0
2013-12-05,13.563,14.174,13.489,13.667,4558,0
2013-12-06,14.026,14.369,13.973,14.174,2948,0
2013-12-09,14.354,14.354,13.645,13.944,6012,0
2013-12-10,13.906,14.018,13.779,13.988,1609,0
2013-12-11,14.026,14.465,14.026,14.362,7774,0
2013-12-12,14.212,14.212,13.661,13.759,5911,0
2013-12-13,14.174,14.28,14.174,14.28,804,0
2013-12-16,13.966,14.981,13.832,14.346,8129,0
2013-12-17,13.824,13.877,13.242,13.467,5763,0
2013-12-18,13.422,13.526,13.347,13.503,26807,0
2013-12-19,13.645,14.101,13.309,14.011,18096,0
2013-12-20,13.995,14.345,13.951,14.279,3321,0
2013-12-23,14.145,14.197,13.899,14.182,4558,0
2013-12-24,13.779,13.779,13.377,13.51,3788,0
2013-12-26,13.28,13.28,13.025,13.056,9115,0
2013-12-27,13.242,13.697,12.197,13.183,11662,0
2013-12-30,12.355,12.891,12.355,12.757,3888,0
2013-12-31,12.831,13.056,12.608,13.056,6567,0
2014-01-02,12.555,12.772,12.555,12.645,4122,0
2014-01-03,12.429,12.489,12.429,12.489,1275,0
2014-01-06,12.682,12.682,12.318,12.601,1475,0
2014-01-07,12.682,12.944,12.578,12.921,3083,0
2014-01-08,12.571,12.869,12.406,12.512,6166,0
2014-01-09,12.265,12.287,11.936,11.974,5630,0
2014-01-10,12.586,12.586,12.101,12.355,8714,0
2014-01-13,12.608,12.682,12.197,12.272,2144,0
2014-01-14,12.831,12.884,12.474,12.571,3484,0
2014-01-15,12.026,12.161,11.191,12.161,16084,0
2014-01-16,11.221,11.415,11.147,11.191,28275,0
2014-01-17,11.347,11.415,10.907,10.981,7641,0
2014-01-21,10.243,10.758,10.086,10.266,13002,0
2014-01-22,10.109,10.444,10.034,10.123,13673,0
2014-01-23,10.199,10.199,10.072,10.102,2547,0
2014-01-24,10.049,10.333,9.773,9.781,7373,0
2014-01-27,9.3848,9.601,9.3636,9.52,2413,0
2014-01-28,9.668,10.02,9.668,9.706,6300,0
2014-01-29,9.668,9.789,9.668,9.789,1341,0
2014-01-30,9.923,9.944,9.848,9.944,1341,0
2014-02-04,10.288,10.288,9.93,10.176,2394,0
2014-02-05,10.221,10.259,10.204,10.204,976,0
2014-02-06,10.139,10.139,9.896,9.896,1060,0
2014-02-07,10.334,10.334,10.236,10.236,2561,0
2014-02-10,10.145,10.145,9.82,9.82,2048,0
2014-02-11,10.452,10.706,10.452,10.704,2803,0
2014-02-12,10.31,10.34,10.185,10.185,1209,0
2014-02-13,10.407,10.609,9.818,10.609,5476,0
2014-02-14,10.735,10.735,10.415,10.415,1126,0
2014-02-18,10.407,10.407,10.168,10.303,2490,0
2014-02-19,10.601,11.324,10.601,10.698,4560,0
2014-02-20,11.25,11.757,10.974,11.601,6613,0
2014-02-21,11.242,11.392,11.242,11.377,2852,0
2014-02-24,11.28,11.28,11.28,11.28,430,0
2014-02-25,11.139,11.676,10.775,11.147,5790,0
2014-02-26,10.892,11.034,10.617,10.807,4957,0
2014-02-27,10.49,10.49,10.452,10.452,1524,0
2014-02-28,10.818,11.34,10.818,10.938,2037,0
2014-03-03,10.863,11.206,10.863,10.981,1363,0
2014-03-04,10.981,10.981,10.981,10.981,281,0
2014-03-05,11.616,11.616,11.108,11.437,4484,0
2014-03-06,10.869,11.191,10.519,11.191,1475,0
2014-03-07,11.175,11.175,11.175,11.175,669,0
2014-03-10,10.468,10.468,10.183,10.206,7612,0
2014-03-11,10.676,10.945,10.445,10.945,7009,0
2014-03-12,10.519,10.938,10.519,10.863,1632,0
2014-03-13,10.787,10.787,10.787,10.787,134,0
2014-03-14,10.593,10.9,10.593,10.9,4111,0
2014-03-17,10.81,10.945,10.81,10.945,2498,0
2014-03-18,10.587,10.922,10.587,10.922,1820,0
2014-03-19,10.803,10.869,10.795,10.869,1980,0
2014-03-24,11.161,11.37,11.034,11.063,7621,0
2014-03-25,11.474,11.639,11.474,11.525,1827,0
2014-03-26,11.75,12.093,11.429,11.795,5361,0
2014-03-27,11.885,11.929,11.571,11.929,4850,0
2014-03-28,12.124,12.124,11.563,12.124,2277,0
2014-03-31,12.086,12.682,12.086,12.31,7888,0
2014-04-01,12.455,13.122,12.455,13.122,1786,0
2014-04-02,13.004,13.056,12.66,12.66,5093,0
2014-04-03,12.876,13.041,12.462,13.025,4205,0
2014-04-04,12.989,13.193,12.497,13.055,13946,0
2014-04-07,12.534,12.705,12.458,12.458,3480,0
2014-04-08,12.571,12.817,12.571,12.608,2313,0
2014-04-09,12.742,13.205,12.721,12.831,9372,0
2014-04-10,12.929,13.386,12.884,12.906,6580,0
2014-04-11,12.504,12.914,12.504,12.534,11376,0
2014-04-15,13.056,13.056,12.869,13.056,4113,0
2014-04-16,13.577,13.698,13.25,13.25,617,0
2014-04-17,13.801,13.801,12.682,12.757,1220,0
2014-04-21,13.727,13.727,12.869,13.238,1467,0
2014-04-22,13.056,13.28,13.004,13.28,6152,0
2014-04-23,13.145,13.145,12.549,12.831,6151,0
2014-04-24,13.063,13.063,13.056,13.056,1517,0
2014-04-25,12.534,13.556,12.534,13.115,2580,0
2014-04-28,12.966,13.481,12.884,13.422,1028,0
2014-04-29,13.025,13.025,13.025,13.025,298,0
2014-04-30,13.018,13.025,12.944,12.944,3488,0
2014-05-01,13.198,13.273,13.198,13.273,320,0
2014-05-06,13.28,13.961,12.989,13.758,2772,0
2014-05-07,13.914,14.04,13.697,13.697,6694,0
2014-05-08,13.809,14.168,13.786,13.951,3815,0
2014-05-09,13.877,13.993,13.697,13.936,1037,0
2014-05-12,13.369,13.51,13.293,13.414,14264,0
2014-05-13,13.407,13.51,13.153,13.451,5125,0
2014-05-14,13.683,13.69,13.257,13.526,2713,0
2014-05-15,13.839,13.839,13.444,13.556,1596,0
2014-05-16,13.514,13.556,13.492,13.556,1397,0
2014-05-19,13.704,13.809,13.704,13.809,3366,0
2014-05-20,13.735,13.786,13.638,13.662,2927,0
2014-05-21,13.28,13.675,12.757,13.503,3539,0
2014-05-22,13.369,13.824,13.369,13.763,543,0
2014-05-27,13.541,13.541,13.481,13.481,766,0
2014-05-28,13.57,14.168,13.481,14.168,4035,0
2014-05-29,13.593,13.593,13.526,13.541,4808,0
2014-05-30,14.018,14.018,13.444,13.444,1275,0
2014-06-02,13.929,14.04,13.384,13.778,4584,0
2014-06-03,13.786,13.786,13.786,13.786,596,0
2014-06-04,13.727,13.727,13.489,13.503,2710,0
2014-06-05,13.407,13.408,13.339,13.408,1637,0
2014-06-06,13.407,13.407,13.407,13.407,382,0
2014-06-09,13.801,13.801,13.451,13.727,2743,0
2014-06-10,13.541,13.556,13.444,13.489,2413,0
2014-06-11,13.616,13.616,13.616,13.616,140,0
2014-06-12,13.495,13.495,13.474,13.474,3290,0
2014-06-17,13.63,13.63,13.577,13.577,776,0
2014-06-18,13.593,13.593,13.593,13.593,226,0
2014-06-19,13.832,14.174,12.869,13.77,15078,0
2014-06-20,13.763,13.771,13.763,13.771,451,0
2014-06-23,14.362,14.525,14.212,14.525,9824,0
2014-06-24,14.69,14.742,14.682,14.704,1614,0
2014-06-25,14.496,14.667,12.705,14.063,14022,0
2014-06-26,14.182,14.734,14.182,14.391,3424,0
2014-06-27,14.548,14.548,14.548,14.548,561,0
2014-06-30,14.518,14.563,13.727,14.563,10750,0
2014-07-01,14.205,14.331,14.205,14.331,1675,0
2014-07-02,14.131,14.131,13.601,13.661,16755,0
2014-07-03,13.832,13.877,13.763,13.771,11058,0
2014-07-07,13.407,13.429,12.204,13.407,5517,0
2014-07-08,13.429,13.548,12.884,13.531,6587,0
2014-07-09,13.854,14.123,13.503,13.951,5418,0
2014-07-10,14.101,14.399,13.51,14.137,15411,0
2014-07-11,14.383,14.548,14.383,14.548,784,0
2014-07-14,14.168,14.399,14.026,14.399,5708,0
2014-07-15,13.936,14.137,13.877,14.018,9609,0
2014-07-16,13.899,13.906,13.702,13.702,2964,0
2014-07-17,14.003,14.115,13.712,13.995,4690,0
2014-07-18,13.624,13.988,13.624,13.914,2747,0
2014-07-21,13.929,14.331,13.731,13.731,1900,0
2014-07-22,13.854,13.884,13.391,13.839,5578,0
2014-07-23,13.72,13.944,13.675,13.69,4422,0
2014-07-24,13.391,13.616,13.391,13.616,3086,0
2014-07-28,13.861,14.227,13.763,14.16,4385,0
2014-07-29,14.078,14.078,13.824,13.945,1989,0
2014-07-30,14.101,14.101,14.055,14.055,791,0
2014-07-31,13.958,13.958,13.653,13.653,417,0
2014-08-04,13.809,14.174,13.809,14.174,1087,0
2014-08-06,14.086,14.086,14.086,14.086,242,0
2014-08-07,14.331,14.78,14.324,14.78,1306,0
2014-08-08,14.789,14.789,14.789,14.789,436,0
2014-08-11,14.89,14.898,14.675,14.898,5089,0
2014-08-12,14.883,14.898,14.883,14.898,925,0
2014-08-13,14.648,14.648,14.648,14.648,359,0
2014-08-14,14.704,14.847,14.704,14.847,1603,0
2014-08-15,14.921,14.921,14.236,14.399,2638,0
2014-08-18,14.399,14.399,14.399,14.399,933,0
2014-08-19,14.295,14.548,14.295,14.548,3415,0
2014-08-21,13.995,13.995,13.995,13.995,802,0
2014-08-22,13.727,13.727,13.727,13.727,517,0
2014-08-25,13.69,14.45,13.339,13.339,1575,0
2014-08-26,13.929,14.026,13.929,13.988,1813,0
2014-08-27,14.607,14.607,14.533,14.54,2263,0
2014-08-28,14.847,14.876,14.696,14.696,2177,0
2014-08-29,14.912,14.912,14.883,14.883,661,0
2014-09-02,14.921,15.048,14.921,14.959,7825,0
2014-09-03,15.182,15.294,14.773,14.824,2336,0
2014-09-04,14.649,15.813,14.503,14.689,4048,0
2014-09-05,15.067,15.067,15.033,15.033,1178,0
2014-09-08,14.921,15.809,14.921,15.295,16080,0
2014-09-09,15.025,15.554,14.473,14.995,52774,0
2014-09-10,15.041,15.182,14.869,15.021,9842,0
2014-09-11,15.01,15.25,14.883,15.204,11221,0
2014-09-12,14.921,15.22,14.921,15.144,6852,0
2014-09-15,15.129,15.622,14.959,15.107,12411,0
2014-09-16,14.712,16.122,14.548,16.122,4869,0
2014-09-17,14.765,14.921,14.615,14.848,5626,0
2014-09-18,14.622,14.78,14.182,14.365,8509,0
2014-09-19,14.78,14.78,14.249,14.78,1011,0
2014-09-22,14.599,15.107,14.599,15.025,7313,0
2014-09-23,15.018,15.018,14.256,14.48,11198,0
2014-09-24,14.48,14.959,14.304,14.959,35737,0
2014-09-25,14.768,14.768,14.548,14.615,5390,0
2014-09-26,14.548,14.869,14.548,14.816,6166,0
2014-09-29,14.436,14.556,14.362,14.473,2848,0
2014-09-30,14.174,14.719,14.174,14.399,8783,0
2014-10-01,14.667,14.727,14.36,14.403,4628,0
2014-10-02,14.765,14.981,14.174,14.981,6854,0
2014-10-03,14.847,15.518,14.742,14.742,11418,0
2014-10-06,15.495,15.569,15.069,15.29,6037,0
2014-10-07,15.965,15.965,14.383,15.48,8509,0
2014-10-08,15.802,15.802,15.466,15.734,3022,0
2014-10-09,15.518,15.734,15.518,15.734,589,0
2014-10-10,15.726,15.726,15.726,15.726,487,0
2014-10-13,15.084,15.144,14.89,14.89,4691,0
2014-10-14,15.107,15.107,14.607,14.742,1208,0
2014-10-15,14.548,14.988,14.48,14.48,3662,0
2014-10-16,14.981,14.988,14.966,14.966,1082,0
2014-10-17,15.033,15.144,15.033,15.081,1804,0
2014-10-20,14.734,15.474,14.675,14.856,5515,0
2014-10-23,15.19,15.375,14.801,15.375,8534,0
2014-10-24,15.429,15.429,14.488,15.069,3684,0
2014-10-27,15.278,15.399,15.271,15.399,1084,0
2014-10-28,15.25,15.575,15.242,15.575,713,0
2014-10-29,15.123,15.539,14.659,15.344,12047,0
2014-10-30,14.324,14.913,14.324,14.839,7648,0
2014-10-31,14.921,14.921,14.399,14.473,3703,0
2014-11-03,15.003,15.003,14.734,14.773,5324,0
2014-11-04,15.175,15.212,14.809,14.883,6025,0
2014-11-05,14.696,14.869,14.667,14.727,4593,0
2014-11-06,14.773,14.782,14.444,14.444,5473,0
2014-11-07,14.436,14.436,14.436,14.436,804,0
2014-11-10,15.36,15.622,14.569,15.622,14434,0
2014-11-11,14.876,15.559,14.571,15.003,11358,0
2014-11-12,14.921,14.921,14.272,14.548,8287,0
2014-11-13,14.75,14.757,14.734,14.734,1777,0
2014-11-17,14.264,14.264,13.287,13.407,8357,0
2014-11-18,13.191,13.191,13.048,13.048,2381,0
2014-11-19,13.257,14.131,13.257,13.332,13391,0
2014-11-20,13.661,13.667,13.116,13.661,3879,0
2014-11-21,14.137,14.137,13.74,13.74,1924,0
2014-11-24,13.661,13.727,13.661,13.697,2246,0
2014-11-25,14.026,15.22,13.914,15.22,9147,0
2014-11-26,14.54,14.593,14.055,14.264,3314,0
2014-11-28,14.331,14.331,14.264,14.264,1680,0
2014-12-01,14.28,14.303,14.249,14.28,3328,0
2014-12-03,14.563,14.831,14.563,14.735,2161,0
2014-12-04,15.286,15.286,15.227,15.227,611,0
2014-12-08,15.802,15.802,15.48,15.592,3172,0
2014-12-09,15.048,15.489,14.174,14.174,6300,0
2014-12-10,14.579,14.579,13.779,13.877,2743,0
2014-12-12,14.811,14.811,14.811,14.811,642,0
2014-12-16,13.786,13.801,13.786,13.794,1753,0
2014-12-17,14.093,14.16,13.548,14.026,2353,0
2014-12-18,14.101,14.174,13.988,14.108,2722,0
2014-12-19,14.131,14.131,13.526,14.101,1308,0
2014-12-22,14.428,14.533,13.988,14.042,3846,0
2014-12-23,14.034,14.04,13.809,14.04,504,0
2014-12-24,13.563,13.563,13.563,13.563,249,0
2014-12-26,13.301,13.503,13.191,13.503,1473,0
2014-12-29,13.16,13.316,12.944,13.093,3728,0
2014-12-30,12.825,12.825,12.721,12.721,1166,0
2014-12-31,13.354,13.354,13.242,13.242,4309,0
2015-01-02,12.951,13.324,12.951,13.242,4356,0
2015-01-05,12.406,13.012,11.795,12.958,4809,0
2015-01-07,11.451,12.384,11.451,11.713,23407,0
2015-01-08,11.959,12.645,11.959,12.093,2808,0
2015-01-09,11.967,12.011,11.676,11.676,3150,0
2015-01-12,12.034,12.272,11.616,11.673,2485,0
2015-01-13,11.683,11.787,11.683,11.765,3254,0
2015-01-15,11.885,11.979,11.885,11.929,1754,0
2015-01-20,11.154,11.154,10.945,10.945,5361,0
2015-01-21,10.78,10.78,10.706,10.706,1743,0
2015-01-22,10.751,10.751,10.751,10.751,402,0
2015-01-26,10.638,10.638,10.452,10.519,7576,0
2015-01-27,10.296,10.616,10.117,10.556,10175,0
2015-01-28,10.571,11.147,10.556,10.593,2886,0
2015-01-29,10.653,10.706,10.483,10.706,2470,0
2015-01-30,10.145,10.75,10.145,10.75,992,0
2015-02-02,10.698,10.78,9.953,10.504,6522,0
2015-02-03,11.877,12.543,11.719,12.31,4576,0
2015-02-04,12.056,13.914,11.553,11.704,10387,0
2015-02-05,11.78,11.921,11.765,11.918,2499,0
2015-02-06,12.272,12.272,12.235,12.235,914,0
2015-02-09,11.408,11.639,11.408,11.639,1412,0
2015-02-10,11.355,11.355,11.355,11.355,323,0
2015-02-11,11.757,11.757,11.757,11.757,559,0
2015-02-13,11.757,11.757,11.757,11.757,134,0
2015-02-19,12.13,12.13,11.191,11.742,3069,0
2015-02-20,12.735,12.749,12.735,12.749,302,0
2015-02-23,12.007,12.007,12.007,12.007,356,0
2015-02-24,11.713,12.31,11.563,11.756,8546,0
2015-02-25,10.966,10.989,10.877,10.877,734,0
2015-02-27,11.191,11.191,11.191,11.191,136,0
2015-03-03,11.787,11.787,11.787,11.787,402,0
2015-03-04,11.004,11.183,11.004,11.183,670,0
2015-03-06,10.818,10.818,10.818,10.818,134,0
2015-03-09,11.161,11.161,11.094,11.094,402,0
2015-03-10,11.191,11.332,10.84,11.332,535,0
2015-03-11,11.609,11.609,11.609,11.609,402,0
2015-03-16,12.086,13.048,11.183,11.191,2681,0
2015-03-18,11.191,11.242,10.803,11.242,3888,0
2015-03-19,12.003,12.011,11.242,11.242,1475,0
2015-03-20,11.602,11.639,11.602,11.639,535,0
2015-03-24,12.675,13.025,12.392,12.399,3754,0
2015-03-25,12.534,13.025,12.504,12.608,1072,0
2015-03-26,12.729,12.729,12.175,12.175,670,0
2015-03-31,12.452,12.555,12.452,12.555,323,0
2015-04-01,12.466,12.466,12.466,12.466,402,0
2015-04-02,12.31,12.31,12.31,12.31,1609,0
2015-04-08,11.579,11.579,11.579,11.579,268,0
2015-04-10,11.602,11.87,11.602,11.87,402,0
2015-04-13,12.355,12.355,12.355,12.355,1475,0
2015-04-15,12.914,12.959,12.458,12.831,4943,0
2015-04-16,13.041,13.1,12.974,12.982,3724,0
2015-04-17,12.638,12.638,12.638,12.638,134,0
2015-04-20,12.951,12.951,12.795,12.795,4073,0
2015-04-21,12.825,12.825,12.682,12.69,4234,0
2015-04-27,13.16,13.16,12.772,13.018,9382,0
2015-04-28,12.675,12.69,12.675,12.675,3829,0
2015-04-29,12.258,12.258,12.258,12.258,268,0
2015-04-30,11.944,11.944,11.944,11.944,268,0
2015-05-01,12.287,12.325,12.287,12.325,268,0
2015-05-04,12.124,12.124,12.124,12.124,268,0
2015-05-06,11.773,11.773,11.773,11.773,1349,0
2015-05-07,11.952,11.952,11.817,11.817,315,0
2015-05-08,11.602,12.124,11.602,12.124,9785,0
2015-05-12,11.533,11.563,11.012,11.489,4538,0
2015-05-13,11.063,11.131,11.063,11.131,2398,0
2015-05-14,11.466,11.556,11.466,11.489,670,0
2015-05-18,11.683,11.936,11.683,11.899,4464,0
2015-05-19,11.719,11.727,11.385,11.511,1064,0
2015-05-20,11.602,11.609,11.602,11.609,1609,0
2015-05-21,11.929,11.929,11.929,11.929,804,0
2015-05-22,12.578,12.594,12.086,12.086,670,0
2015-05-26,11.623,11.929,11.623,11.929,1993,0
2015-05-27,11.713,11.825,11.505,11.691,6567,0
2015-05-28,11.525,12.093,11.525,12.079,11339,0
2015-05-29,13.611,13.655,13.542,13.542,2425,0
2015-06-01,14.01,14.01,13.68,13.75,7253,0
2015-06-02,13.75,13.75,13.334,13.593,3412,0
2015-06-03,13.828,14.32,13.715,13.966,1848,0
2015-06-04,13.334,13.352,13.334,13.352,1386,0
2015-06-05,13.291,13.377,13.291,13.377,578,0
2015-06-10,13.481,13.481,13.481,13.481,677,0
2015-06-15,13.421,13.421,13.421,13.421,1386,0
2015-06-16,13.507,13.507,13.464,13.464,694,0
2015-06-17,13.801,13.801,13.161,13.161,578,0
2015-06-18,13.551,13.637,13.533,13.637,809,0
2015-06-22,13.446,13.775,13.446,13.732,1616,0
2015-06-23,13.464,13.836,13.325,13.836,601,0
2015-06-26,13.307,13.377,13.307,13.377,347,0
2015-06-29,12.39,12.736,12.39,12.39,578,0
2015-07-06,13.948,14.624,13.611,13.611,923,0
2015-07-07,14.027,14.027,14.027,14.027,115,0
2015-07-08,13.983,13.983,13.923,13.983,1039,0
2015-07-14,13.801,13.845,13.793,13.845,926,0
2015-07-16,14.32,14.45,14.01,14.01,1501,0
2015-07-17,14.01,14.287,13.966,14.287,1501,0
2015-07-20,15.559,15.975,14.763,15.082,3349,0
2015-07-21,15.993,15.993,15.993,15.993,232,0
2015-07-23,15.49,15.49,15.49,15.49,115,0
2015-07-28,15.507,15.507,14.727,14.727,923,0
2015-07-29,15.836,16.261,15.836,16.104,1154,0
2015-08-03,16.278,16.52,16.278,16.451,2716,0
2015-08-05,16.737,16.745,15.16,15.776,1848,0
2015-08-06,16.174,16.174,16.174,16.174,456,0
2015-08-07,16.857,16.857,16.857,16.857,232,0
2015-08-10,16.451,16.451,16.451,16.451,809,0
2015-08-12,16.857,16.979,16.857,16.979,3118,0
2015-08-13,16.763,17.11,16.763,16.857,4390,0
2015-08-14,16.875,16.875,16.797,16.797,1386,0
2015-08-17,17.291,17.3,17.291,17.3,809,0
2015-08-18,16.502,16.502,16.502,16.502,347,0
2015-08-19,17.291,17.316,17.291,17.316,462,0
2015-08-20,17.3,17.3,17.3,17.3,347,0
2015-08-24,14.971,14.988,14.927,14.988,2677,0
2015-08-25,17.23,17.23,17.23,17.23,232,0
2015-08-26,16.745,16.763,15.802,15.818,1848,0
2015-08-27,15.923,16.451,15.923,16.451,578,0
2015-09-03,16.719,16.719,16.719,16.719,347,0
2015-09-09,17.11,17.11,16.996,16.996,1039,0
2015-09-10,17.724,17.724,17.724,17.724,115,0
2015-09-14,16.535,16.535,16.535,16.535,114,0
2015-09-16,16.892,16.892,16.892,16.892,915,0
2015-09-24,18.912,18.921,18.309,18.309,922,0
2015-09-28,18.025,18.025,16.675,16.675,895,0
2015-09-30,16.701,16.701,16.649,16.649,1258,0
2015-10-05,17.391,17.391,17.305,17.305,1031,0
2015-10-07,18.239,18.72,17.522,17.522,1374,0
2015-10-08,18.056,18.056,17.522,17.522,1374,0
2015-10-09,17.601,18.091,17.601,18.091,572,0
2015-10-12,17.4,17.4,17.4,17.4,338,0
2015-10-13,17.348,17.348,17.348,17.348,114,0
2015-10-14,17.619,18.763,16.763,17.086,6522,0
2015-10-15,17.96,17.96,17.933,17.933,343,0
2015-10-16,17.925,18.484,17.925,18.484,2632,0
2015-10-19,18.537,18.554,17.698,17.706,2099,0
2015-10-20,18.615,18.772,17.339,18.266,7781,0
2015-10-21,19.122,19.839,19.061,19.839,5378,0
2015-10-22,19.498,19.498,19.463,19.498,1716,0
2015-10-26,19.498,19.664,19.498,19.664,1716,0
2015-10-27,19.664,19.664,19.664,19.664,229,0
2015-10-28,21.761,21.814,20.101,20.11,1945,0
2015-10-30,20.328,20.328,20.328,20.328,343,0
2015-11-02,22.155,22.194,22.155,22.155,1282,0
2015-11-03,21.657,21.814,21.274,21.274,1385,0
2015-11-04,20.529,20.529,20.529,20.529,674,0
2015-11-06,21.788,21.805,21.788,21.796,915,0
2015-11-09,20.765,21.106,20.617,21.106,4819,0
2015-11-10,20.731,21.394,20.731,21.394,1144,0
2015-11-11,21.945,22.251,21.464,21.849,1374,0
2015-11-12,20.18,20.18,20.18,20.18,114,0
2015-11-13,20.512,20.512,20.459,20.459,343,0
2015-11-16,21.534,22.636,21.534,21.7,2632,0
2015-11-17,21.866,23.457,21.866,22.845,1602,0
2015-11-18,23.291,23.579,23.291,23.579,915,0
2015-11-19,23.902,23.902,22.749,22.749,572,0
2015-11-20,22.749,22.749,22.749,22.749,343,0
2015-11-23,21.621,22.015,21.621,21.927,1030,0
2015-11-24,21.115,22.277,21.115,22.277,687,0
2015-11-30,22.627,22.627,22.627,22.627,1144,0
2015-12-02,22.749,23.588,22.749,23.588,738,0
2015-12-03,22.373,24.435,22.373,23.269,550,0
2015-12-04,22.706,22.706,22.706,22.706,343,0
2015-12-07,23.142,23.142,21.857,21.857,801,0
2015-12-10,22.238,22.238,22.238,22.238,452,0
2015-12-14,22.229,22.229,20.813,20.813,4093,0
2015-12-15,22.734,22.778,22.734,22.778,339,0
2015-12-16,21.45,21.512,21.45,21.512,904,0
2015-12-17,22.991,23.239,22.991,23.239,452,0
2015-12-21,23.256,23.256,23.239,23.239,1130,0
2015-12-24,23.292,23.292,23.017,23.017,603,0
2015-12-28,23.017,23.017,23.017,23.017,612,0
2015-12-31,21.831,21.831,21.831,21.831,136,0
2016-01-04,21.973,22.324,21.973,22.324,1017,0
2016-01-07,22.628,22.752,22.132,22.752,1127,0
2016-01-08,23.017,23.017,22.796,22.796,480,0
2016-01-11,22.999,22.999,22.999,22.999,396,0
2016-01-13,22.973,22.973,22.158,22.158,271,0
2016-01-14,21.601,21.689,20.272,21.689,1014,0
2016-01-15,22.132,22.132,21.689,21.689,646,0
2016-01-20,21.194,21.194,19.078,20.99,2084,0
2016-01-25,21.335,21.979,21.335,21.979,2146,0
2016-01-29,22.973,22.973,22.884,22.884,542,0
2016-02-01,22.663,23.904,22.663,23.904,16929,0
2016-02-03,23.902,23.902,23.902,23.902,1694,0
2016-02-08,21.511,23.858,21.511,23.858,1073,0
2016-02-10,23.902,24.044,23.902,23.982,3615,0
2016-02-11,23.982,23.982,23.982,23.982,494,0
2016-02-12,24.558,24.558,24.23,24.23,226,0
2016-02-16,25.346,25.346,25.346,25.346,566,0
2016-02-17,24.283,24.283,24.071,24.071,967,0
2016-02-22,24.071,24.071,23.975,23.975,709,0
2016-02-24,23.992,24.08,23.992,24.08,407,0
2016-02-25,23.947,24.77,23.398,24.77,8675,0
2016-02-26,24.779,24.779,23.991,24.08,991,0
2016-02-29,23.906,23.91,23.902,23.91,865,0
2016-03-01,24.788,25.673,24.788,25.673,565,0
2016-03-02,25.106,25.168,25.106,25.16,1407,0
2016-03-03,25.523,25.655,25.16,25.407,1553,0
2016-03-07,24.655,25.222,24.655,25.204,1295,0
2016-03-09,25.646,26.558,25.638,26.558,1869,0
2016-03-10,26.673,27.975,24.938,26.178,808,0
2016-03-14,28.205,28.205,28.205,28.205,468,0
2016-03-15,26.084,26.992,26.084,26.248,897,0
2016-03-16,26.594,26.691,26.594,26.691,1395,0
2016-03-17,26.558,26.558,26.558,26.558,229,0
2016-03-18,27.621,27.621,26.585,27.311,1067,0
2016-03-21,26.629,27.238,25.921,26.381,1690,0
2016-03-22,25.77,25.77,25.77,25.77,285,0
2016-03-23,25.806,25.931,25.797,25.931,1032,0
2016-03-24,26.797,27.431,25.762,27.24,3778,0
2016-03-28,26.204,26.204,25.781,25.781,313,0
2016-03-29,25.797,25.797,25.762,25.762,1087,0
2016-03-31,25.877,25.877,25.877,25.877,113,0
2016-04-01,27.399,27.444,27.399,27.444,565,0
2016-04-04,25.673,26.116,24.469,25.009,4776,0
2016-04-05,25.009,25.009,25.009,25.009,163,0
2016-04-07,24.31,24.31,22.628,23.902,2028,0
2016-04-08,25.218,25.218,25.218,25.218,359,0
2016-04-11,23.376,23.376,23.376,23.376,434,0
2016-04-13,25.053,25.475,25.018,25.422,1589,0
2016-04-14,25.062,25.062,25.062,25.062,1109,0
2016-04-20,24.983,25.008,24.983,25.008,226,0
2016-04-21,26.089,26.089,25.085,25.726,1581,0
2016-04-26,25.186,25.186,25.186,25.186,226,0
2016-04-27,24.404,24.404,24.404,24.404,169,0
2016-04-29,23.913,23.913,23.913,23.913,339,0
2016-05-02,25.335,25.443,25.036,25.168,2824,0
2016-05-03,25.673,25.673,24.318,24.318,586,0
2016-05-10,23.894,24.553,23.894,24.553,226,0
2016-05-11,23.924,23.924,23.924,23.924,194,0
2016-05-18,23.548,23.823,23.548,23.823,452,0
2016-05-19,24.347,24.347,24.347,24.347,566,0
2016-05-25,23.123,23.513,23.053,23.513,339,0
2016-05-27,22.831,23.106,22.53,22.973,4920,0
2016-05-31,22.973,23.416,22.692,23.106,10533,0
2016-06-01,23.265,23.637,23.23,23.46,13106,0
2016-06-02,23.902,23.911,23.194,23.637,10331,0
2016-06-03,23.947,24.345,23.792,24.159,3133,0
2016-06-06,23.902,24.752,23.902,24.49,11471,0
2016-06-07,24.018,24.327,23.991,24.327,2398,0
2016-06-08,23.548,24.496,23.46,23.601,8109,0
2016-06-09,24.69,24.69,22.929,24.168,25731,0
2016-06-10,24.212,24.212,23.346,23.69,46909,0
2016-06-13,22.65,22.99,22.21,22.77,30878,0
2016-06-14,22.73,23.12,22.45,22.8,12452,0
2016-06-15,22.77,22.77,20.9998,22.639,5483,0
2016-06-16,22.3,22.43,21.22,21.6,12246,0
2016-06-17,21.93,22.49,21.93,22.09,6500,0
2016-06-20,22.1,22.1,21.83,22,3164,0
2016-06-21,21.86,22.31,21.7918,21.7918,1302,0
2016-06-22,22.07,22.26,22,22.0655,3704,0
2016-06-23,22.7,23.35,22.32,22.39,7166,0
2016-06-24,21.6057,21.99,21.6057,21.99,1063,0
2016-06-27,21.89,21.89,21.34,21.87,7602,0
2016-06-28,22.47,23.39,22.47,23.36,7488,0
2016-06-29,23.62,23.62,22.92,23.13,2000,0
2016-06-30,23.23,23.87,23.23,23.86,4130,0
2016-07-01,23.76,23.86,23.7504,23.7504,586,0
2016-07-05,24.04,24.48,24.04,24.32,1850,0
2016-07-06,24.5,24.7687,24.5,24.6,3742,0
2016-07-07,24.65,25,24.265,24.29,1293,0
2016-07-08,24.89,24.89,24.89,24.89,800,0
2016-07-11,24.89,24.89,24.124,24.4,2414,0
2016-07-12,24.93,25.28,24.81,24.9222,2247,0
2016-07-13,24.74,25.17,24.74,24.85,565,0
2016-07-14,25.07,25.3034,24.9875,25.2999,6199,0
2016-07-15,25.28,25.28,24.8,24.8,3201,0
2016-07-18,24.99,25.15,24.22,25.02,3150,0
2016-07-19,25.03,25.32,25.03,25.32,427,0
2016-07-20,25.247,25.2499,25.04,25.04,1274,0
2016-07-21,24.85,24.85,24.85,24.85,360,0
2016-07-22,25.23,25.23,24.82,24.82,508,0
2016-07-25,25.35,25.67,25.3,25.57,1266,0
2016-07-26,25.5,25.5,24.86,25.0988,3720,0
2016-07-27,25.11,25.46,24.759,25.4,4301,0
2016-07-28,24.9861,25.3799,23.7601,25.2413,2978,0
2016-07-29,25.39,25.39,25.39,25.39,200,0
2016-08-01,25.49,25.49,25.49,25.49,374,0
2016-08-02,25.054,25.09,25.0468,25.09,1301,0
2016-08-03,24.6176,25.64,24.59,25.2088,8600,0
2016-08-04,24.88,24.88,24.24,24.35,2061,0
2016-08-05,24.47,24.52,24.4177,24.4177,806,0
2016-08-08,24.1701,24.22,24.17,24.17,1300,0
2016-08-09,24.2,24.2,24,24.0041,722,0
2016-08-10,24.04,24.81,24,24,702,0
2016-08-11,24.41,24.41,23.78,23.78,200,0
2016-08-15,23.72,23.72,23.72,23.72,200,0
2016-08-16,23.27,23.7938,23.27,23.66,805,0
2016-08-18,23.76,23.76,23.76,23.76,1994,0
2016-08-19,23.83,24.7023,23.8015,23.95,1205,0
2016-08-22,24.0164,24.0164,24.0164,24.0164,354,0
2016-08-24,24.25,24.25,24.02,24.02,418,0
2016-08-25,23.99,23.99,23.5393,23.8351,1446,0
2016-08-26,23.407,23.407,23.407,23.407,222,0
2016-08-29,23.28,24.499,23.28,24.499,1295,0
2016-08-30,24,24.0252,24,24.0252,767,0
2016-08-31,25.45,25.45,24.255,24.255,578,0
2016-09-01,24.05,24.6479,24.05,24.39,500,0
2016-09-02,24.05,24.1,24.05,24.08,1700,0
2016-09-06,23.9629,24.01,23.9629,24.01,287,0
2016-09-07,23.948,23.948,23.948,23.948,120,0
2016-09-08,23.85,24.8,23.8,24.5,1265,0
2016-09-09,24.01,24.1794,23.84,23.84,1141,0
2016-09-12,23.68,24.3755,23.68,23.68,4224,0
2016-09-13,23.68,23.68,22.75,22.75,953,0
2016-09-14,22.75,22.75,22.68,22.68,700,0
2016-09-15,23.05,23.05,23.05,23.05,500,0
2016-09-16,23.05,23.5295,23.05,23.5295,692,0
2016-09-19,23,23,23,23,182,0
2016-09-20,23.16,23.682,23.16,23.682,655,0
2016-09-21,23.81,23.81,23.4795,23.7088,520,0
2016-09-22,23.98,23.98,23.55,23.55,722,0
2016-09-26,23.45,23.45,23.18,23.18,503,0
2016-09-27,22.2098,23.97,22.2098,23.97,306,0
2016-09-28,23.69,23.69,23.69,23.69,788,0
2016-09-29,23.42,23.46,23.42,23.46,353,0
2016-10-03,24.2699,24.2699,23.6,23.6,356,0
2016-10-04,23.2149,23.2149,23.02,23.02,640,0
2016-10-06,23.242,23.242,23.242,23.242,106,0
2016-10-07,22.57,22.6312,22.54,22.6312,1000,0
2016-10-10,23.385,23.385,23.385,23.385,100,0
2016-10-11,22.98,23.865,22.92,23.5,1615,0
2016-10-12,23.375,23.5,23.375,23.5,277,0
2016-10-14,22.85,23.0344,22.85,23.0344,445,0
2016-10-17,22.94,23.2052,22.52,23.19,890,0
2016-10-18,23.02,23.02,23.02,23.02,101,0
2016-10-19,22.8992,23,22.544,22.544,345,0
2016-10-20,22.05,22.083,22.03,22.063,600,0
2016-10-21,23.45,23.45,22.59,22.59,200,0
2016-10-24,22.59,23.1574,22.59,23.1574,682,0
2016-10-25,22.22,22.22,22.22,22.22,269,0
2016-10-28,22.153,22.153,22.153,22.153,100,0
2016-10-31,22.2,22.2,22,22,1092,0
2016-11-01,21.51,21.51,21.4811,21.4811,215,0
2016-11-02,21.54,21.54,21.54,21.54,104,0
2016-11-03,21.86,21.86,21.86,21.86,1022,0
2016-11-04,21.7281,21.7281,21.7281,21.7281,168,0
2016-11-07,22.51,22.9666,21.6,21.6,1539,0
2016-11-10,21.78,22.2199,21.78,22.2199,6402,0
2016-11-11,22.3164,22.32,21.9768,21.9768,1504,0
2016-11-14,21.154,21.154,20.89,21.04,1284,0
2016-11-15,21.4547,21.4547,21.4547,21.4547,283,0
2016-11-16,20.4306,21.9999,20.4306,20.8,2383,0
2016-11-17,20.03,20.64,20.03,20.64,1762,0
2016-11-21,20.08,20.63,20.08,20.53,1051,0
2016-11-22,20.99,20.99,20.56,20.56,1083,0
2016-11-23,20.8089,20.95,20.8,20.95,1708,0
2016-11-25,21.02,21.05,21.02,21.05,445,0
2016-11-28,21.3542,22.31,21.3542,22.31,1145,0
2016-11-29,21.44,22.3745,21.44,22.3745,827,0
2016-11-30,22.27,22.27,22.27,22.27,510,0
2016-12-01,21.69,21.69,21.1113,21.1113,563,0
2016-12-02,21.01,21.01,21.01,21.01,303,0
2016-12-05,21,21.4564,21,21.4564,417,0
2016-12-06,21,21.5,20.7624,20.8001,7650,0
2016-12-07,21.24,21.45,21.0288,21.45,666,0
2016-12-08,21.21,21.4999,20.5,20.66,2258,0
2016-12-09,21.2497,21.2497,20.9022,21.17,1977,0
2016-12-12,21.17,21.17,21,21,779,0
2016-12-14,20.4306,20.9,20.4306,20.9,853,0
2016-12-15,20.45,20.87,20.45,20.87,882,0
2016-12-16,20.8,20.8,20.4,20.4,252,0
2016-12-19,20.29,20.29,20,20,1019,0
2016-12-20,20.0172,20.2485,19.15,20.142,2933,0
2016-12-21,21.2617,21.2617,21.07,21.07,523,0
2016-12-22,19.84,20.04,17.99,19.5035,2141,0
2016-12-23,20.96,21.28,20.95,21.15,4673,0
2016-12-27,21.0626,21.68,21.0626,21.51,999,0
2016-12-28,21.96,21.96,21.78,21.78,746,0
2016-12-29,22.03,22.64,20.18,20.18,569,0
2017-01-03,20.59,21.3,20.2313,20.2703,2449,0
2017-01-04,20.8,21.2399,20.74,20.74,514,0
2017-01-05,21.43,21.4799,20.7797,21.305,2837,0
2017-01-06,20.4601,20.4601,20.4601,20.4601,968,0
2017-01-09,20.46,21.49,20.4501,21.49,1582,0
2017-01-10,20.69,20.69,20.45,20.58,1343,0
2017-01-12,20.54,20.54,20,20,1216,0
2017-01-13,20.0099,21.5,20.0099,21.09,2124,0
2017-01-17,20.15,20.616,19.721,20.616,2728,0
2017-01-18,20.03,20.03,20.03,20.03,209,0
2017-01-23,19.66,19.9,18.9844,19.15,7310,0
2017-01-25,19.23,20.4,19.23,20.06,3058,0
2017-01-26,19.8405,20.26,19.15,20.0799,5416,0
2017-01-27,20.08,20.08,19.05,19.1,7106,0
2017-01-30,19.05,19.2,18.6451,18.6451,957,0
2017-01-31,19.11,19.11,19.11,19.11,349,0
2017-02-01,19.03,19.5,19.03,19.5,1054,0
2017-02-03,19.3,19.3,19.3,19.3,529,0
2017-02-06,19.4599,19.4599,18.78,18.78,1117,0
2017-02-07,18.81,18.81,18.81,18.81,817,0
2017-02-08,18.8347,18.8347,18.8347,18.8347,240,0
2017-02-09,18.05,18.89,18.05,18.58,385,0
2017-02-10,18.6201,18.91,18.6201,18.9,515,0
2017-02-13,19.35,19.35,19.35,19.35,569,0
2017-02-14,19.387,19.387,19.387,19.387,110,0
2017-02-15,19.9,19.9,19.9,19.9,300,0
2017-02-16,19.91,19.91,19.91,19.91,526,0
2017-02-17,20.76,20.76,20.7,20.7,788,0
2017-02-21,20.4572,20.4572,20.2201,20.23,2323,0
2017-02-22,19.98,19.98,19.98,19.98,413,0
2017-02-23,20.65,20.65,19.75,19.75,1631,0
2017-02-27,19.86,20.02,19.4607,19.95,2595,0
2017-02-28,20.6699,20.6699,20.6699,20.6699,221,0
2017-03-01,20.3,20.3,20.219,20.219,1072,0
2017-03-02,20.24,20.75,19.9307,20.5,4361,0
2017-03-03,19.51,20.285,19.51,20.02,1909,0
2017-03-06,20,20,19.98,19.98,1101,0
2017-03-08,20.02,20.1,19.65,20.1,3533,0
2017-03-09,20.2468,20.49,20.0278,20.0278,1686,0
2017-03-10,20.1026,20.4011,20.1026,20.4011,519,0
2017-03-13,20.15,20.38,19.95,19.95,1876,0
2017-03-14,20,20.05,19.8797,19.8797,10945,0
2017-03-15,19.7907,19.8,19.7907,19.8,482,0
2017-03-16,19.75,19.78,19.75,19.78,1330,0
2017-03-17,19.69,19.69,19.05,19.507,1430,0
2017-03-20,19.0285,19.79,19.0285,19.79,2292,0
2017-03-21,19.8,19.8,19.7899,19.7899,1106,0
2017-03-23,19.3709,19.3709,19.3709,19.3709,147,0
2017-03-24,19.01,19.18,19.01,19.18,1055,0
2017-03-28,19.75,19.7706,19.65,19.7706,1310,0
2017-03-29,19.8,19.8,19.59,19.6516,2790,0
2017-03-30,19.9,19.9,19.48,19.48,1446,0
2017-03-31,20,20,20,20,375,0
2017-04-03,19.78,19.78,19.47,19.6945,1188,0
2017-04-04,19.08,19.7195,19.08,19.27,707,0
2017-04-05,19.606,20,19.606,20,1005,0
2017-04-06,20.01,20.01,20.01,20.01,218,0
2017-04-07,19.25,20.1601,19.12,20.1601,478,0
2017-04-10,19.17,19.7,19.17,19.6197,1049,0
2017-04-12,19.5,19.5,19.5,19.5,232,0
2017-04-13,20,20,19.9346,19.9346,200,0
2017-04-17,19.5,19.5,19.5,19.5,119,0
2017-04-18,19.2513,19.5,19.25,19.5,2591,0
2017-04-19,18.8393,18.8393,18.8393,18.8393,100,0
2017-04-20,19.51,20,19.078,19.99,1028,0
2017-04-21,20.0615,20.0615,19.99,19.99,666,0
2017-04-24,19.4301,19.9732,19.2576,19.2576,1035,0
2017-04-25,19.3,19.9899,19.3,19.49,1171,0
2017-04-26,19.99,19.99,19.9,19.9,1003,0
2017-04-28,19.86,19.86,18.7,18.7,601,0
2017-05-01,18.9,18.9,18.9,18.9,259,0
2017-05-02,18.9101,18.9101,18.9101,18.9101,117,0
2017-05-03,19.0001,20.18,19.0001,20.18,4189,0
2017-05-04,19.27,19.27,19.27,19.27,406,0
2017-05-09,19.89,20,19.89,20,550,0
2017-05-10,19.97,20,19.9404,20,3535,0
2017-05-11,20,20,19.9416,19.9416,809,0
2017-05-12,20,20,19.99,19.9992,1267,0
2017-05-16,20,20,19.97,20,3170,0
2017-05-17,19.97,19.97,19.5,19.9499,1226,0
2017-05-18,19.39,19.39,19.39,19.39,933,0
2017-05-22,19.56,19.56,19.56,19.56,503,0
2017-05-23,19.57,19.58,19.56,19.56,1501,0
2017-05-24,19.868,19.9,19.868,19.9,779,0
2017-05-25,20.18,20.2856,20.18,20.2856,1034,0
2017-05-26,20.1801,21,20.1801,20.1888,564,0
2017-05-30,20.99,20.99,20.96,20.96,1520,0
2017-05-31,20.9,20.9,20.9,20.9,1122,0
2017-06-01,20.42,20.42,18.8292,19.9097,3399,0
2017-06-02,20.15,20.15,19.7107,20.15,398,0
2017-06-05,20.47,20.48,20.2712,20.3753,801,0
2017-06-06,20.25,20.25,20.2202,20.2202,617,0
2017-06-07,20,21,19.7797,19.7797,2446,0
2017-06-08,20.39,20.39,20.15,20.15,855,0
2017-06-09,20.9666,20.9666,20.252,20.252,475,0
2017-06-12,21.2535,21.2535,21,21,272,0
2017-06-13,20.683,20.75,20.683,20.7,507,0
2017-06-14,20.4,20.44,20.4,20.44,1545,0
2017-06-15,21.04,21.04,20.9,21,1512,0
2017-06-16,20.8218,21.3,20.8218,21.3,506,0
2017-06-19,21.5,21.5,21.5,21.5,5128,0
2017-06-20,20.45,20.75,20.021,20.5,1539,0
2017-06-21,20.01,20.78,18.08,20.69,29878,0
2017-06-22,19.92,19.92,19.44,19.4692,5697,0
2017-06-23,19.44,19.44,19.44,19.44,414,0
2017-06-26,18.29,18.8294,17.61,18.06,8577,0
2017-06-27,18.1,18.1,17.36,17.5563,1523,0
2017-06-28,17.42,17.474,17.42,17.474,936,0
2017-06-29,17.34,17.39,17.16,17.25,1800,0
2017-06-30,17.2,17.2,17.2,17.2,200,0
2017-07-03,17.96,18.08,17.561,17.67,3231,0
2017-07-05,18.05,18.35,16.999,18.3,4133,0
2017-07-06,17.85,17.8718,17.29,17.69,2661,0
2017-07-07,17.69,17.69,17.69,17.69,1223,0
2017-07-10,17.84,17.84,17.52,17.5463,2529,0
2017-07-11,17.06,17.3903,17.06,17.25,2476,0
2017-07-12,17,17,16.74,17,1678,0
2017-07-13,16.77,16.99,16.77,16.98,798,0
2017-07-14,16.8994,16.8994,16.8994,16.8994,649,0
2017-07-17,15.87,15.87,15.2501,15.33,12261,0
2017-07-18,15.35,16.0403,15.31,15.31,657,0
2017-07-19,14.93,14.93,14.64,14.7985,2659,0
2017-07-20,14.95,14.97,14.6,14.97,1109,0
2017-07-25,14.5,14.5,13.92,14.185,4128,0
2017-07-26,13.93,14,13.87,13.995,2587,0
2017-07-27,14.2,15.1574,13.75,13.85,1836,0
2017-07-31,14.84,15.04,14.4813,14.4813,3609,0
2017-08-01,15.29,15.29,15.29,15.29,372,0
2017-08-02,15.5,15.5,15.49,15.49,400,0
2017-08-03,14.65,14.65,14.65,14.65,1062,0
2017-08-07,13.7712,13.7712,13.7712,13.7712,151,0
2017-08-08,14.04,14.04,13.79,13.9,7389,0
2017-08-09,13.83,13.83,13.83,13.83,153,0
2017-08-11,12.6985,13.418,12.2,13.418,982,0
2017-08-14,13.2,13.476,13.2,13.39,1954,0
2017-08-16,13.56,14.0469,13.56,13.9369,1739,0
2017-08-17,13.94,13.95,13.55,13.55,653,0
2017-08-21,14.47,15,14.47,15,4365,0
2017-08-22,15.26,15.38,14.61,14.61,1961,0
2017-08-24,14.61,15.1647,14.61,15.1647,722,0
2017-08-25,14.9718,14.9718,14.3532,14.3532,1050,0
2017-08-28,15.54,15.786,15.19,15.786,3349,0
2017-08-29,15.54,15.54,15.1643,15.1643,295,0
2017-08-30,14.63,14.63,13.78,13.86,2975,0
2017-08-31,14.42,14.49,14.42,14.49,1230,0
2017-09-01,14.8132,14.8132,14.8132,14.8132,118,0
2017-09-05,13.7701,14.03,13.7701,14.03,285,0
2017-09-06,14.45,15.16,14.45,15.16,993,0
2017-09-07,14.49,14.49,14.49,14.49,1214,0
2017-09-11,14.67,14.84,14.65,14.84,837,0
2017-09-14,14.41,14.5,14.41,14.41,907,0
2017-09-18,15.5,15.5,15.5,15.5,1530,0
2017-09-27,14.39,14.8,14.39,14.56,735,0
2017-09-28,14.29,14.8,14.29,14.5054,913,0
2017-10-02,13.76,13.76,13.76,13.76,300,0
2017-10-03,13.87,13.87,13.87,13.87,100,0
2017-10-05,14.0481,14.0481,14.0481,14.0481,123,0
2017-10-09,14.5836,14.5836,14.5836,14.5836,151,0
2017-10-12,14.12,14.12,14.12,14.12,446,0
2017-10-13,14.25,14.55,14.25,14.5,605,0
2017-10-16,14.97,14.97,14.97,14.97,716,0
2017-10-19,16.29,16.35,16.29,16.35,1400,0
2017-10-23,16.35,16.9024,16.35,16.9024,1136,0
2017-10-24,15.8191,15.8191,15.8191,15.8191,226,0
2017-10-27,15.38,15.4,15.38,15.4,300,0
2017-11-01,16.0034,16.0034,16.0034,16.0034,117,0
2017-11-02,15.99,15.99,15.99,15.99,352,0
2017-11-06,16.11,16.1905,16,16,1119,0
2017-11-07,16.32,16.32,15.277,15.277,156,0
2017-11-08,16.09,16.1,16.09,16.09,618,0
