Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,10.777,10.786,10.603,10.633,3604,0
2005-03-01,10.517,10.777,10.517,10.639,3791,0
2005-03-02,10.686,10.686,10.663,10.663,4213,0
2005-03-03,10.777,10.777,10.777,10.777,458,0
2005-03-04,10.647,10.647,10.647,10.647,1349,0
2005-03-07,10.618,10.618,9.97,10.618,6834,0
2005-03-08,10.577,10.611,10.565,10.611,10540,0
2005-03-11,10.517,10.647,10.517,10.647,2779,0
2005-03-15,10.777,10.777,10.729,10.729,3489,0
2005-03-17,10.757,10.757,10.729,10.729,15410,0
2005-03-21,10.459,10.647,10.459,10.618,556,0
2005-03-22,10.77,10.77,10.466,10.686,4413,0
2005-03-28,10.459,10.466,10.459,10.466,739,0
2005-03-29,10.647,10.694,10.459,10.536,6064,0
2005-03-30,10.459,10.459,10.459,10.459,374,0
2005-03-31,10.372,10.372,10.372,10.372,370,0
2005-04-01,10.668,10.668,10.296,10.445,1363,0
2005-04-05,10.517,10.517,10.445,10.517,1940,0
2005-04-07,10.267,10.296,10.239,10.261,1109,0
2005-04-14,10.377,10.517,10.166,10.166,5920,0
2005-04-15,10.466,10.466,10.466,10.466,556,0
2005-04-19,10.487,10.487,10.17,10.17,1109,0
2005-04-20,10.405,10.536,10.349,10.349,2705,0
2005-04-21,10.536,10.536,10.412,10.487,6933,0
2005-04-25,10.786,10.786,10.328,10.328,1182,0
2005-04-26,10.473,10.473,10.439,10.439,2114,0
2005-04-28,10.84,10.84,10.84,10.84,436,0
2005-04-29,10.84,11.177,10.473,10.473,4140,0
2005-05-02,10.473,10.944,10.473,10.944,530,0
2005-05-03,10.487,10.487,10.487,10.487,1758,0
2005-05-06,10.473,10.473,10.473,10.473,731,0
2005-05-09,11.177,11.177,10.764,10.764,1602,0
2005-05-10,10.757,11.177,10.757,10.757,14510,0
2005-05-11,10.528,10.528,10.528,10.528,3808,0
2005-05-13,10.681,10.681,10.681,10.681,6968,0
2005-05-18,10.757,10.777,10.743,10.757,2557,0
2005-05-19,10.977,11.149,10.97,11.149,1443,0
2005-05-20,10.957,10.957,10.951,10.951,358,0
2005-05-23,10.786,10.786,10.77,10.77,530,0
2005-05-24,10.757,10.757,10.158,10.158,2431,0
2005-05-25,10.873,10.873,10.377,10.377,7542,0
2005-05-26,11.041,11.041,10.203,10.203,1232,0
2005-05-27,10.729,10.729,10.668,10.668,2816,0
2005-05-31,10.674,10.674,10.674,10.674,1056,0
2005-06-01,10.674,10.729,10.674,10.729,2994,0
2005-06-03,10.639,10.639,10.639,10.639,879,0
2005-06-06,10.639,10.639,10.336,10.336,1390,0
2005-06-10,10.583,10.583,10.158,10.158,1871,0
2005-06-13,10.166,10.328,10.166,10.328,2584,0
2005-06-15,10.583,10.583,10.583,10.583,178,0
2005-06-16,10.196,10.21,10.19,10.19,6635,0
2005-06-17,10.261,10.261,10.261,10.261,1085,0
2005-06-20,10.439,10.439,10.166,10.166,1727,0
2005-06-21,10.218,10.218,10.218,10.218,1013,0
2005-06-23,10.275,10.275,10.275,10.275,359,0
2005-06-29,10.275,10.275,9.963,9.963,935,0
2005-07-05,10.439,10.439,10.439,10.439,178,0
2005-07-11,10.053,10.183,9.627,10.101,1617,0
2005-07-12,10.19,10.19,10.19,10.19,178,0
2005-07-13,10.073,10.473,10.073,10.473,879,0
2005-07-15,10.02,10.19,10.02,10.19,2829,0
2005-07-18,10.046,10.583,10.046,10.583,2114,0
2005-07-19,10.06,10.583,10.06,10.583,6461,0
2005-07-20,10.226,10.226,10.19,10.19,966,0
2005-07-22,10.466,10.466,10.466,10.466,178,0
2005-07-25,10.166,10.166,10.06,10.06,674,0
2005-07-26,10.473,10.473,10.473,10.473,178,0
2005-07-27,10.02,10.433,10.02,10.166,9062,0
2005-07-28,10.288,10.288,10.218,10.218,5286,0
2005-08-01,10.19,10.328,10.19,10.303,5644,0
2005-08-02,10.246,10.246,10.246,10.246,3348,0
2005-08-04,10.328,10.328,10.21,10.21,530,0
2005-08-05,10.19,10.19,10.19,10.19,265,0
2005-08-08,10.473,10.473,10.473,10.473,404,0
2005-08-09,10.473,10.473,10.19,10.19,3044,0
2005-08-10,10.75,10.777,10.246,10.275,2419,0
2005-08-11,10.887,11.737,10.757,10.894,21504,0
2005-08-15,10.793,10.807,10.793,10.807,530,0
2005-08-16,10.757,10.757,10.75,10.757,1252,0
2005-08-17,10.757,10.757,10.757,10.757,863,0
2005-08-24,10.569,10.569,10.569,10.569,963,0
2005-08-25,10.569,10.569,10.569,10.569,436,0
2005-08-26,10.19,10.48,10.19,10.48,1145,0
2005-08-29,10.066,10.384,10.066,10.166,2226,0
2005-08-30,10.046,10.246,10.046,10.246,1672,0
2005-09-01,10.046,10.066,10.02,10.039,4173,0
2005-09-02,10.19,10.246,10.19,10.246,2114,0
2005-09-06,10.046,10.473,10.046,10.473,1780,0
2005-09-08,10.528,10.528,10.108,10.108,944,0
2005-09-12,10.19,10.19,10.19,10.19,692,0
2005-09-16,10.473,10.473,10.19,10.466,6507,0
2005-09-19,10.19,10.19,10.19,10.19,1093,0
2005-09-21,10.445,10.48,10.19,10.19,3309,0
2005-09-23,10.412,10.412,10.246,10.246,628,0
2005-09-30,10.303,10.303,10.303,10.303,479,0
2005-10-03,10.303,10.303,10.303,10.303,360,0
2005-10-04,10.473,10.473,10.473,10.473,704,0
2005-10-05,10.246,10.246,10.246,10.246,704,0
2005-10-07,10.303,10.473,10.303,10.473,1150,0
2005-10-10,10.275,10.275,10.275,10.275,2906,0
2005-10-12,10.19,10.19,10.19,10.19,358,0
2005-10-13,10.303,10.303,10.303,10.303,2442,0
2005-10-21,10.473,10.473,10.473,10.473,1758,0
2005-10-24,10.328,10.384,10.328,10.384,10293,0
2005-10-25,10.246,10.246,10.246,10.246,287,0
2005-10-26,10.473,10.473,10.473,10.473,791,0
2005-10-27,10.983,10.983,10.983,10.983,3348,0
2005-10-28,10.983,10.983,10.757,10.757,1282,0
2005-10-31,10.48,10.48,10.48,10.48,436,0
2005-11-01,10.528,10.528,10.528,10.528,358,0
2005-11-02,10.757,10.757,10.569,10.569,4930,0
2005-11-07,10.569,10.938,10.569,10.938,1466,0
2005-11-08,11.041,11.041,11.041,11.041,3700,0
2005-11-10,10.951,11.067,10.951,11.067,1109,0
2005-11-11,11.067,11.067,10.923,10.923,2024,0
2005-11-17,10.873,10.873,10.873,10.873,2290,0
2005-11-18,10.873,11.149,10.873,11.143,12297,0
2005-11-22,11.067,11.067,10.757,10.757,2465,0
2005-11-25,10.625,10.777,10.625,10.777,704,0
2005-11-30,11.205,11.205,11.205,11.205,222,0
2005-12-01,11.149,11.274,10.957,11.041,14167,0
2005-12-02,10.786,10.786,10.786,10.786,483,0
2005-12-06,11.301,11.301,11.301,11.301,412,0
2005-12-07,11.301,11.301,11.301,11.301,358,0
2005-12-09,10.853,11.294,10.853,10.957,18083,0
2005-12-12,10.873,10.873,10.873,10.873,178,0
2005-12-13,10.639,10.639,10.591,10.591,358,0
2005-12-15,10.84,10.951,10.84,10.951,4478,0
2005-12-20,10.867,11.095,10.867,11.095,6572,0
2005-12-21,11.268,11.268,11.268,11.268,178,0
2005-12-22,11.268,11.268,11.268,11.268,530,0
2005-12-27,11.268,11.268,11.268,11.268,1758,0
2005-12-28,11.095,11.095,11.095,11.095,6519,0
2005-12-30,10.923,10.963,10.923,10.963,1041,0
2006-01-04,10.894,10.894,10.894,10.894,826,0
2006-01-06,11.294,11.294,11.294,11.294,358,0
2006-01-09,11.041,11.041,11.041,11.041,178,0
2006-01-10,11.234,11.234,11.234,11.234,358,0
2006-01-12,11.137,11.137,11.041,11.041,1944,0
2006-01-13,11.288,11.322,11.268,11.322,1222,0
2006-01-17,11.322,11.322,11.322,11.322,530,0
2006-01-18,10.764,10.764,10.764,10.764,2465,0
2006-01-19,10.999,10.999,10.999,10.999,178,0
2006-01-23,10.873,10.873,10.873,10.873,572,0
2006-01-24,11.143,11.143,11.143,11.143,676,0
2006-01-26,11.041,11.041,11.041,11.041,338,0
2006-01-30,11.163,11.163,11.157,11.157,1354,0
2006-02-01,11.143,11.143,11.041,11.041,611,0
2006-02-02,11.177,11.177,11.177,11.177,530,0
2006-02-07,11.041,11.041,11.041,11.041,1587,0
2006-02-08,11.315,11.322,11.315,11.322,358,0
2006-02-09,11.102,11.102,11.102,11.102,178,0
2006-02-10,11.041,11.041,11.041,11.041,380,0
2006-02-13,11.268,11.268,11.041,11.177,4506,0
2006-02-15,11.322,11.322,11.322,11.322,4230,0
2006-02-16,11.46,12.025,11.46,11.827,9172,0
2006-02-17,11.689,11.89,11.689,11.89,1411,0
2006-02-21,12.171,12.171,12.171,12.171,563,0
2006-02-22,12.144,12.144,11.93,11.946,1497,0
2006-02-24,11.991,12.011,11.073,11.677,8603,0
2006-02-27,11.61,11.859,11.61,11.771,530,0
2006-02-28,11.413,11.489,11.413,11.489,1411,0
2006-03-02,11.322,11.322,11.322,11.322,775,0
2006-03-03,11.342,11.342,11.342,11.342,178,0
2006-03-06,11.518,11.518,11.475,11.475,704,0
2006-03-08,11.475,11.475,11.475,11.475,178,0
2006-03-10,11.337,11.337,11.322,11.322,1057,0
2006-03-14,11.407,11.407,11.407,11.407,5110,0
2006-03-15,11.632,11.632,11.322,11.322,4062,0
2006-03-21,11.322,11.322,11.322,11.322,486,0
2006-03-22,11.322,11.322,11.322,11.322,2114,0
2006-03-24,11.177,11.46,11.177,11.46,3700,0
2006-03-27,11.205,11.205,11.205,11.205,178,0
2006-03-28,11.46,11.46,11.137,11.137,1223,0
2006-03-29,11.632,11.632,11.307,11.563,9164,0
2006-03-30,11.307,11.684,11.307,11.684,4037,0
2006-03-31,11.605,11.605,11.605,11.605,178,0
2006-04-04,11.35,11.35,11.35,11.35,178,0
2006-04-05,11.041,11.047,10.983,10.983,1802,0
2006-04-11,10.983,10.983,10.983,10.983,180,0
2006-04-13,11.129,11.779,11.129,11.413,3896,0
2006-04-17,11.322,11.322,11.322,11.322,1758,0
2006-04-19,11.413,11.452,11.122,11.452,1018,0
2006-04-20,11.89,11.89,11.551,11.551,1590,0
2006-04-21,11.89,11.89,11.827,11.827,668,0
2006-04-24,11.502,11.502,11.502,11.502,503,0
2006-04-25,11.89,11.89,11.853,11.881,834,0
2006-04-26,11.89,11.89,11.89,11.89,1677,0
2006-04-27,11.619,11.619,11.619,11.619,171,0
2006-05-01,11.502,11.502,11.502,11.502,530,0
2006-05-08,11.859,11.859,11.859,11.859,171,0
2006-05-09,11.64,11.64,11.64,11.64,260,0
2006-05-12,11.64,11.64,11.64,11.64,339,0
2006-05-15,12.178,12.185,12.178,12.185,384,0
2006-05-16,11.647,11.647,11.647,11.647,514,0
2006-05-18,11.294,11.647,11.294,11.358,29029,0
2006-05-19,11.591,11.737,11.17,11.17,8439,0
2006-05-22,11.17,11.294,11.17,11.17,4269,0
2006-05-31,11.205,11.205,11.205,11.205,408,0
2006-06-01,11.205,11.205,11.205,11.205,208,0
2006-06-02,11.205,11.205,11.205,11.205,2728,0
2006-06-06,11.205,11.684,11.205,11.205,1151,0
2006-06-14,11.294,11.294,11.294,11.294,974,0
2006-06-15,11.294,11.294,11.294,11.294,388,0
2006-06-19,11.205,11.205,11.205,11.205,481,0
2006-06-20,11.205,11.205,11.205,11.205,187,0
2006-06-21,11.386,11.386,11.386,11.386,8727,0
2006-06-27,11.234,11.234,11.234,11.234,2706,0
2006-06-29,11.518,11.518,11.518,11.518,3356,0
2006-07-03,11.294,11.294,11.294,11.294,4627,0
2006-07-05,11.301,11.301,11.301,11.301,503,0
2006-07-10,11.274,11.358,11.234,11.234,2019,0
2006-07-12,11.322,11.322,11.322,11.322,5369,0
2006-07-20,11.242,11.439,11.242,11.439,3385,0
2006-07-21,11.143,11.143,11.143,11.143,272,0
2006-07-25,11.143,11.143,11.143,11.143,2072,0
2006-07-28,11.439,11.853,11.35,11.853,2015,0
2006-07-31,11.364,11.364,11.364,11.364,1825,0
2006-08-03,11.294,11.35,11.294,11.35,1830,0
2006-08-04,11.35,11.35,11.35,11.35,503,0
2006-08-09,11.35,11.35,11.35,11.35,672,0
2006-08-10,11.294,11.294,11.294,11.294,834,0
2006-08-11,11.17,11.17,11.17,11.17,324,0
2006-08-14,11.17,11.35,11.17,11.17,3209,0
2006-08-15,11.17,11.17,11.17,11.17,556,0
2006-08-17,11.591,11.591,11.557,11.557,6628,0
2006-08-18,11.294,11.294,11.294,11.294,1249,0
2006-08-22,11.53,11.53,11.53,11.53,623,0
2006-08-25,11.439,11.439,11.439,11.439,171,0
2006-08-29,11.294,11.294,11.294,11.294,1849,0
2006-09-05,11.591,11.591,11.591,11.591,1677,0
2006-09-08,11.502,11.591,11.502,11.591,4188,0
2006-09-11,11.502,11.502,11.502,11.502,346,0
2006-09-12,11.502,11.502,11.502,11.502,3356,0
2006-09-13,11.53,11.53,11.53,11.53,3117,0
2006-09-14,11.708,11.708,11.591,11.591,1479,0
2006-09-15,11.708,11.708,11.708,11.708,672,0
2006-09-18,11.591,11.591,11.591,11.591,503,0
2006-09-19,11.708,11.708,11.591,11.591,49604,0
2006-09-21,11.853,11.874,11.661,11.661,1700,0
2006-09-22,11.647,11.647,11.647,11.647,339,0
2006-09-25,11.89,11.89,11.89,11.89,339,0
2006-09-28,11.647,11.647,11.647,11.647,1005,0
2006-09-29,11.647,11.647,11.647,11.647,556,0
2006-10-03,11.465,11.89,11.465,11.89,1176,0
2006-10-09,11.819,11.89,11.819,11.89,2354,0
2006-10-13,11.799,11.846,11.799,11.799,5278,0
2006-10-16,12.185,12.185,11.853,12.137,834,0
2006-10-17,12.178,12.481,12.032,12.481,1846,0
2006-10-18,12.032,12.42,12.032,12.116,2258,0
2006-10-19,12.481,12.481,12.131,12.131,1846,0
2006-10-20,12.578,12.578,11.93,12.171,1670,0
2006-10-24,12.04,12.731,11.924,12.165,2396,0
2006-10-25,12.276,12.276,12.276,12.276,478,0
2006-10-26,12.867,12.867,12.254,12.254,908,0
2006-10-30,12.598,12.923,12.598,12.923,1122,0
2006-10-31,12.634,12.634,12.578,12.578,1041,0
2006-11-01,12.64,12.649,12.64,12.64,1631,0
2006-11-02,13.054,13.054,13.054,13.054,165,0
2006-11-03,13.083,13.083,12.807,12.807,1439,0
2006-11-06,13.027,13.027,13.027,13.027,165,0
2006-11-07,13.26,13.26,13.253,13.253,554,0
2006-11-08,12.836,12.836,12.671,12.671,1485,0
2006-11-10,12.671,12.671,12.178,12.178,762,0
2006-11-14,12.448,12.448,12.448,12.448,536,0
2006-11-20,12.793,12.793,12.032,12.296,5993,0
2006-11-21,12.09,12.09,12.09,12.09,165,0
2006-11-24,12.481,12.481,12.481,12.481,321,0
2006-11-29,12.475,12.481,12.475,12.481,321,0
2006-11-30,12.481,12.481,12.481,12.481,4796,0
2006-12-01,12.481,12.481,12.481,12.481,234,0
2006-12-04,12.481,12.481,12.481,12.481,10259,0
2006-12-05,12.64,12.64,12.634,12.64,17514,0
2006-12-06,12.261,12.261,12.261,12.261,208,0
2006-12-07,12.475,12.475,12.475,12.475,478,0
2006-12-08,12.475,12.475,12.475,12.475,1061,0
2006-12-11,12.377,12.696,12.377,12.408,1277,0
2006-12-12,12.261,12.322,12.261,12.322,2626,0
2006-12-13,12.377,12.64,12.377,12.64,27658,0
2006-12-14,12.481,12.488,12.427,12.427,3834,0
2006-12-18,12.385,12.385,12.233,12.233,1538,0
2006-12-20,12.233,12.233,12.109,12.109,8902,0
2006-12-21,12.171,12.731,12.171,12.268,8790,0
2006-12-22,12.475,12.475,12.475,12.475,165,0
2006-12-27,12.46,12.749,12.329,12.749,1259,0
2006-12-28,12.578,12.671,12.545,12.671,15506,0
2007-01-03,12.649,12.778,12.213,12.57,3693,0
2007-01-04,12.239,12.585,12.239,12.57,2101,0
2007-01-08,12.322,12.322,12.322,12.322,1601,0
2007-01-09,12.171,12.171,12.076,12.171,2774,0
2007-01-11,12.322,12.322,12.322,12.322,1601,0
2007-01-16,12.276,12.276,12.276,12.276,165,0
2007-01-17,12.261,12.385,12.261,12.385,18742,0
2007-01-18,12.296,12.385,12.261,12.385,5041,0
2007-01-19,12.097,12.097,12.082,12.082,321,0
2007-01-22,12.178,12.178,12.157,12.157,478,0
2007-01-23,12.171,12.22,12.157,12.22,3446,0
2007-01-25,12.31,12.31,12.157,12.157,796,0
2007-01-29,12.171,12.171,12.171,12.171,796,0
2007-01-30,12.157,12.46,12.157,12.46,1031,0
2007-02-01,12.261,12.261,12.191,12.191,1620,0
2007-02-02,12.481,12.481,12.357,12.357,960,0
2007-02-05,12.191,12.296,12.191,12.296,2411,0
2007-02-06,12.185,12.322,12.185,12.317,2294,0
2007-02-07,12.233,12.261,12.171,12.261,34943,0
2007-02-08,12.317,12.317,12.317,12.317,165,0
2007-02-09,12.322,12.322,12.322,12.322,234,0
2007-02-13,12.317,12.322,12.317,12.322,519,0
2007-02-14,12.455,12.455,12.455,12.455,173,0
2007-02-15,12.455,12.455,12.455,12.455,165,0
2007-02-16,12.357,12.357,12.357,12.357,3838,0
2007-02-20,12.357,12.385,12.357,12.385,3915,0
2007-02-21,12.362,12.448,12.362,12.362,3408,0
2007-02-22,12.362,12.488,12.362,12.399,2707,0
2007-02-23,12.46,12.481,12.46,12.481,637,0
2007-02-26,12.393,12.701,12.393,12.701,14031,0
2007-02-27,12.393,12.393,12.393,12.393,321,0
2007-03-01,12.481,12.481,12.357,12.481,1277,0
2007-03-05,12.605,12.605,12.481,12.481,3678,0
2007-03-06,12.481,12.57,12.362,12.508,15167,0
2007-03-12,12.598,12.598,12.598,12.598,328,0
2007-03-14,12.481,12.481,12.481,12.481,969,0
2007-03-15,12.545,12.545,12.545,12.545,321,0
2007-03-19,12.199,12.427,12.199,12.42,994,0
2007-03-20,12.239,12.239,12.199,12.199,3356,0
2007-03-21,12.435,12.545,12.435,12.481,2242,0
2007-03-23,12.435,12.435,12.42,12.42,66154,0
2007-03-26,12.475,12.481,12.475,12.481,529,0
2007-03-27,12.22,12.22,12.199,12.199,851,0
2007-03-29,12.322,12.322,12.322,12.322,3356,0
2007-03-30,12.481,12.481,11.874,11.874,6567,0
2007-04-02,11.853,12.545,11.358,12.185,894,0
2007-04-03,12.322,12.322,12.165,12.165,672,0
2007-04-04,12.322,12.322,12.322,12.322,478,0
2007-04-05,11.953,12.171,11.953,12.171,637,0
2007-04-09,12.171,12.171,12.171,12.171,15981,0
2007-04-10,12.032,12.31,12.011,12.047,3500,0
2007-04-13,12.171,12.171,12.011,12.011,2358,0
2007-04-16,12.171,12.171,12.171,12.171,637,0
2007-04-17,12.165,12.44,12.109,12.44,3027,0
2007-04-18,12.322,12.448,12.322,12.448,6290,0
2007-04-19,12.481,12.481,12.481,12.481,7887,0
2007-04-20,12.564,12.564,11.378,12.385,7267,0
2007-04-23,12.523,12.814,12.523,12.814,3039,0
2007-04-24,12.475,12.778,12.475,12.778,762,0
2007-04-25,12.867,12.867,12.762,12.762,1820,0
2007-04-26,12.523,12.709,12.523,12.585,2002,0
2007-04-27,12.42,12.613,12.42,12.613,665,0
2007-05-01,13.075,13.075,12.578,12.656,793,0
2007-05-02,12.847,12.901,12.685,12.901,1903,0
2007-05-03,12.585,12.828,12.585,12.828,926,0
2007-05-04,12.742,12.778,12.742,12.742,3503,0
2007-05-07,12.755,12.755,12.755,12.755,159,0
2007-05-08,12.742,12.742,12.722,12.731,457,0
2007-05-09,12.742,12.742,12.742,12.742,392,0
2007-05-10,12.613,12.715,12.591,12.591,24423,0
2007-05-11,12.778,12.778,12.778,12.778,762,0
2007-05-14,12.578,12.685,12.578,12.685,711,0
2007-05-15,12.685,12.685,12.516,12.516,2722,0
2007-05-16,12.742,12.742,12.685,12.685,8136,0
2007-05-17,12.649,12.649,12.649,12.649,8631,0
2007-05-18,12.649,12.649,12.649,12.649,872,0
2007-05-21,12.57,12.57,12.552,12.552,311,0
2007-05-22,12.944,12.944,12.861,12.861,1064,0
2007-05-23,12.944,12.944,12.944,12.944,383,0
2007-05-24,12.91,12.91,12.605,12.671,3073,0
2007-05-29,12.613,12.613,12.613,12.613,161,0
2007-05-31,12.88,12.88,12.822,12.822,762,0
2007-06-04,12.778,12.778,12.523,12.523,2010,0
2007-06-08,12.537,12.836,12.516,12.822,1370,0
2007-06-12,12.508,12.508,12.455,12.455,637,0
2007-06-13,12.448,12.448,12.448,12.448,195,0
2007-06-14,12.537,12.709,12.516,12.701,1909,0
2007-06-15,12.537,12.715,12.455,12.715,515,0
2007-06-19,12.696,12.735,12.696,12.735,762,0
2007-06-20,12.585,12.585,12.455,12.468,4182,0
2007-06-21,12.508,12.53,12.481,12.53,6667,0
2007-06-22,12.537,12.537,12.44,12.488,1980,0
2007-06-25,12.516,12.793,12.516,12.793,2170,0
2007-06-28,12.585,12.585,12.564,12.564,867,0
2007-06-29,12.329,12.329,12.329,12.329,609,0
2007-07-02,12.771,12.771,12.351,12.771,3604,0
2007-07-06,12.771,12.771,12.771,12.771,259,0
2007-07-09,12.762,12.771,12.385,12.385,2292,0
2007-07-11,12.448,12.762,12.448,12.762,1445,0
2007-07-12,12.762,12.762,12.762,12.762,762,0
2007-07-17,12.53,12.656,12.261,12.656,1289,0
2007-07-18,12.709,12.742,12.709,12.742,609,0
2007-07-19,12.742,12.762,12.742,12.762,1673,0
2007-07-20,12.455,12.709,12.455,12.709,2101,0
2007-07-24,12.649,12.649,12.46,12.46,1085,0
2007-07-25,12.047,12.385,12.047,12.122,2027,0
2007-07-26,11.984,11.991,11.157,11.89,7664,0
2007-07-30,11.764,11.764,11.632,11.742,609,0
2007-07-31,11.728,11.846,11.728,11.846,452,0
2007-08-01,11.89,11.89,11.598,11.598,309,0
2007-08-03,11.371,11.859,10.814,11.431,10479,0
2007-08-06,11.465,11.965,11.465,11.965,1658,0
2007-08-07,11.984,11.984,11.984,11.984,1673,0
2007-08-08,11.991,11.991,11.524,11.524,609,0
2007-08-09,11.647,11.647,11.647,11.647,452,0
2007-08-10,11.301,11.551,11.137,11.413,2854,0
2007-08-13,11.786,11.991,11.786,11.991,809,0
2007-08-14,11.571,11.571,11.481,11.481,1216,0
2007-08-15,11.792,12.097,11.792,12.097,914,0
2007-08-16,11.53,11.792,11.502,11.786,2105,0
2007-08-17,11.786,11.792,11.786,11.792,3140,0
2007-08-20,12.122,12.122,12.122,12.122,7566,0
2007-08-23,12.122,12.122,11.792,11.792,1980,0
2007-08-28,12.116,12.116,12.116,12.116,452,0
2007-08-31,11.959,11.959,11.959,11.959,1522,0
2007-09-05,12.122,12.578,12.122,12.578,802,0
2007-09-06,12.191,12.414,12.06,12.414,7483,0
2007-09-07,12.414,12.613,12.414,12.613,11464,0
2007-09-10,12.448,12.448,12.448,12.448,159,0
2007-09-12,12.44,12.44,12.44,12.44,159,0
2007-09-14,12.44,12.44,12.44,12.44,159,0
2007-09-18,12.42,12.42,12.42,12.42,159,0
2007-09-19,12.101,12.414,12.101,12.414,1941,0
2007-09-20,12.101,12.42,12.101,12.42,999,0
2007-09-21,12.42,12.42,12.42,12.42,2284,0
2007-09-24,12.122,12.448,11.903,11.903,6535,0
2007-09-25,11.792,11.827,11.792,11.792,704,0
2007-09-26,11.953,11.953,11.792,11.792,3437,0
2007-09-27,11.779,11.779,11.779,11.779,159,0
2007-09-28,11.72,11.916,11.72,11.792,18278,0
2007-10-01,11.465,12.131,11.465,12.082,2765,0
2007-10-04,12.122,12.122,12.122,12.122,309,0
2007-10-05,11.881,11.959,11.792,11.959,20389,0
2007-10-08,12.144,12.144,11.728,12.122,2585,0
2007-10-09,12.171,12.171,12.157,12.171,609,0
2007-10-10,12.157,12.448,11.792,11.792,20432,0
2007-10-11,11.792,11.89,11.511,11.563,12063,0
2007-10-12,11.669,11.833,11.563,11.786,16135,0
2007-10-15,11.53,11.53,11.401,11.407,5294,0
2007-10-16,11.582,11.582,11.571,11.571,1064,0
2007-10-17,11.626,11.626,11.137,11.274,8792,0
2007-10-18,11.582,11.582,11.582,11.582,2890,0
2007-10-19,11.502,11.619,11.108,11.115,4732,0
2007-10-22,11.137,12.101,11.137,12.101,2896,0
2007-10-23,11.827,12.082,11.571,11.571,914,0
2007-10-24,11.511,11.576,11.242,11.576,8672,0
2007-10-25,11.274,11.819,11.274,11.819,762,0
2007-10-26,11.307,11.386,11.247,11.371,1680,0
2007-10-29,11.827,12.011,11.393,11.431,1673,0
2007-11-01,11.358,12.06,11.268,11.996,991,0
2007-11-02,11.53,11.53,11.53,11.53,399,0
2007-11-05,11.247,11.799,11.247,11.799,914,0
2007-11-06,11.247,11.247,11.247,11.247,159,0
2007-11-07,11.26,11.301,11.247,11.247,11572,0
2007-11-08,11.654,11.661,11.571,11.661,914,0
2007-11-12,12.055,12.055,11.221,11.221,452,0
2007-11-13,12.018,12.018,11.301,11.661,1583,0
2007-11-14,11.742,11.742,11.742,11.742,447,0
2007-11-15,11.337,11.337,11.337,11.337,159,0
2007-11-16,11.358,11.475,11.337,11.475,1990,0
2007-11-19,11.358,11.42,11.358,11.42,609,0
2007-11-20,11.524,11.524,11.502,11.502,309,0
2007-11-21,11.337,11.371,11.337,11.337,1331,0
2007-11-23,11.502,11.502,11.502,11.502,185,0
2007-11-26,11.827,11.827,11.827,11.827,536,0
2007-11-27,11.827,11.827,11.465,11.502,1470,0
2007-11-28,11.465,12.082,11.465,12.082,17298,0
2007-11-29,11.702,12.15,11.64,11.64,1211,0
2007-11-30,11.64,11.89,11.64,11.89,2927,0
2007-12-03,11.991,12.109,11.833,11.833,2744,0
2007-12-04,11.833,11.833,11.337,11.337,6757,0
2007-12-05,11.006,11.17,10.84,11.17,2912,0
2007-12-06,11.337,11.502,11.17,11.502,9482,0
2007-12-10,11.431,11.661,11.431,11.661,1124,0
2007-12-11,11.661,11.661,11.221,11.307,1064,0
2007-12-12,11.177,11.342,11.177,11.342,2284,0
2007-12-13,11.205,11.247,11.177,11.242,5371,0
2007-12-14,11.184,11.661,11.184,11.545,4525,0
2007-12-17,11.26,11.26,11.26,11.26,159,0
2007-12-20,11.371,11.371,11.047,11.17,1902,0
2007-12-21,11.006,11.006,9.86,10.84,20584,0
2007-12-24,10.84,10.84,10.84,10.84,1434,0
2007-12-27,10.686,10.97,10.686,10.97,5298,0
2007-12-28,11.42,11.42,10.97,11.192,1522,0
2008-01-03,11.591,11.591,11.502,11.502,3059,0
2008-01-04,11.337,11.46,11.337,11.46,4063,0
2008-01-07,11.661,11.661,11.661,11.661,1522,0
2008-01-08,11.301,11.598,11.268,11.268,2852,0
2008-01-09,11.268,11.337,11.268,11.337,2025,0
2008-01-10,11.268,11.268,11.17,11.17,18808,0
2008-01-11,10.902,11.192,10.894,11.192,16589,0
2008-01-14,11.268,11.337,11.268,11.337,4188,0
2008-01-15,10.97,10.97,10.97,10.97,309,0
2008-01-16,11.163,11.242,11.163,11.242,1626,0
2008-01-17,10.867,11.315,10.814,10.845,3801,0
2008-01-18,10.611,11.407,10.122,11.407,6113,0
2008-01-22,10.288,10.459,10.288,10.384,2584,0
2008-01-24,10.517,11.301,10.517,11.041,2433,0
2008-01-25,11.661,11.661,10.558,10.558,1939,0
2008-01-28,10.743,10.786,10.611,10.786,2117,0
2008-01-29,11.115,11.17,11.115,11.17,3409,0
2008-02-01,11.337,11.337,11.337,11.337,1178,0
2008-02-04,11.342,11.342,11.337,11.337,904,0
2008-02-06,11.445,11.445,11.445,11.445,452,0
2008-02-07,11.401,11.401,10.551,11.006,17088,0
2008-02-08,11.17,11.661,11.006,11.661,2327,0
2008-02-11,11.108,11.407,11.108,11.407,1390,0
2008-02-12,11.598,11.598,11.108,11.557,9736,0
2008-02-13,11.632,11.661,11.452,11.661,862,0
2008-02-14,11.386,11.386,11.342,11.342,1280,0
2008-02-19,11.17,11.632,11.108,11.502,23641,0
2008-02-20,11.213,11.502,11.192,11.502,1216,0
2008-02-25,11.445,11.445,11.108,11.108,6391,0
2008-02-26,11.337,11.425,11.337,11.425,430,0
2008-03-04,11.205,11.46,10.873,11.46,926,0
2008-03-06,11.163,11.163,11.163,11.163,309,0
2008-03-07,11.006,11.006,11.006,11.006,946,0
2008-03-10,11.006,11.006,11.006,11.006,1505,0
2008-03-11,11.288,11.294,11.006,11.073,12249,0
2008-03-12,10.97,10.97,10.97,10.97,159,0
2008-03-13,10.558,10.558,10.558,10.558,609,0
2008-03-14,10.611,10.639,10.095,10.517,7486,0
2008-03-17,10.349,10.517,10.349,10.517,715,0
2008-03-18,10.707,10.707,10.647,10.647,1424,0
2008-03-19,10.944,10.944,10.938,10.944,1312,0
2008-03-20,10.944,10.944,10.944,10.944,159,0
2008-03-24,10.944,10.944,10.073,10.303,2722,0
2008-03-25,10.384,10.384,10.384,10.384,1017,0
2008-03-26,11.205,11.205,11.006,11.137,2358,0
2008-03-27,11.242,11.242,10.418,10.418,1369,0
2008-03-28,11.205,11.205,11.205,11.205,2130,0
2008-03-31,10.674,10.674,10.674,10.674,321,0
2008-04-01,11.17,11.17,11.17,11.17,309,0
2008-04-03,11.163,11.163,11.006,11.006,884,0
2008-04-04,11.006,11.006,10.674,10.674,1249,0
2008-04-07,10.707,10.707,10.674,10.674,1369,0
2008-04-08,10.384,10.517,10.384,10.384,7716,0
2008-04-09,10.452,10.452,10.452,10.452,159,0
2008-04-10,10.517,10.97,10.517,10.97,1004,0
2008-04-11,10.517,10.517,10.288,10.288,452,0
2008-04-14,10.735,10.735,10.288,10.517,914,0
2008-04-15,10.517,10.916,10.517,10.916,309,0
2008-04-16,10.509,10.944,10.509,10.944,4338,0
2008-04-17,10.944,11.502,10.908,11.17,25507,0
2008-04-18,11.489,11.728,11.067,11.728,5460,0
2008-04-21,11.407,11.582,11.213,11.328,3116,0
2008-04-22,11.728,11.728,11.062,11.062,870,0
2008-04-23,11.062,11.062,10.296,10.583,13168,0
2008-04-24,10.663,10.8,10.663,10.694,4396,0
2008-04-25,11.006,11.027,10.977,11.019,1801,0
2008-04-28,11.019,11.019,11.019,11.019,153,0
2008-04-29,11.033,11.033,10.902,10.902,4203,0
2008-04-30,10.902,11.041,10.902,11.041,386,0
2008-05-01,11.149,11.149,10.97,10.97,2463,0
2008-05-02,11.177,11.177,10.97,10.97,3332,0
2008-05-05,10.938,10.938,10.938,10.938,208,0
2008-05-06,11.742,12.003,11.067,11.996,2464,0
2008-05-07,11.728,11.728,11.728,11.728,197,0
2008-05-08,11.728,11.799,11.728,11.799,433,0
2008-05-09,11.108,11.108,11.108,11.108,1317,0
2008-05-12,11.108,11.108,11.108,11.108,2433,0
2008-05-13,11.689,11.689,11.247,11.247,3433,0
2008-05-14,11.481,11.489,11.378,11.378,3317,0
2008-05-15,11.242,11.689,11.242,11.378,12398,0
2008-05-16,11.234,11.234,11.213,11.213,1991,0
2008-05-20,11.475,11.557,10.944,11.041,3041,0
2008-05-21,11.452,11.496,11.033,11.033,1162,0
2008-05-22,10.963,11.282,10.963,11.041,3313,0
2008-05-23,11.073,11.073,11.073,11.073,153,0
2008-05-27,11.247,11.247,11.247,11.247,170,0
2008-05-29,11.247,11.247,11.247,11.247,153,0
2008-05-30,11.184,11.184,10.881,10.881,521,0
2008-06-05,10.902,10.902,10.902,10.902,1064,0
2008-06-09,10.963,10.97,10.963,10.97,288,0
2008-06-10,10.963,10.999,10.363,10.495,13273,0
2008-06-11,10.495,10.495,10.495,10.495,153,0
2008-06-12,10.452,10.452,10.358,10.358,2772,0
2008-06-13,10.196,10.349,10.196,10.349,312,0
2008-06-16,10.384,10.384,9.798,9.798,4729,0
2008-06-17,9.763,10.343,9.763,10.006,637,0
2008-06-18,10.006,10.349,10.006,10.349,525,0
2008-06-19,10.012,10.425,10.006,10.006,5035,0
2008-06-20,9.798,10.006,9.4673,9.4673,24453,0
2008-06-23,9.97,9.97,9.97,9.97,1598,0
2008-06-24,10.006,10.349,9.592,9.922,8337,0
2008-06-26,9.809,9.991,9.804,9.804,1907,0
2008-06-27,9.804,10.053,9.804,9.804,1234,0
2008-06-30,9.809,9.809,9.3977,9.3977,4811,0
2008-07-01,9.4185,9.4185,9.4185,9.4185,580,0
2008-07-02,9.831,9.831,8.4526,8.4526,14205,0
2008-07-07,8.5211,8.9686,8.1423,8.1423,1305,0
2008-07-08,8.1085,8.2727,7.6241,7.9707,7173,0
2008-07-09,8.5825,8.5905,8.4812,8.4882,1902,0
2008-07-11,8.1348,8.2113,7.9707,7.9707,5554,0
2008-07-14,7.9707,8.2794,7.9707,8.2794,3029,0
2008-07-15,8.2794,8.2794,7.9707,8.0724,5246,0
2008-07-16,8.2727,8.627,8.2113,8.2113,4570,0
2008-07-17,8.2727,8.2794,7.9707,7.9707,634,0
2008-07-18,8.2794,8.2794,8.1282,8.2604,836,0
2008-07-22,8.5542,8.627,8.416,8.416,870,0
2008-07-23,8.7365,8.9686,8.4935,8.9686,1832,0
2008-07-24,9.1066,9.1066,9.1066,9.1066,616,0
2008-07-25,9.1066,9.1066,8.4882,8.5542,4214,0
2008-07-28,8.5542,8.5542,8.5542,8.5542,249,0
2008-07-29,9.0914,9.0914,8.5542,8.5542,3668,0
2008-07-30,8.5905,8.5905,8.5542,8.5542,580,0
2008-07-31,8.5211,8.5211,8.3491,8.3491,433,0
2008-08-04,8.2794,8.2794,8.2794,8.2794,340,0
2008-08-06,8.3419,8.5087,8.3419,8.3974,1448,0
2008-08-07,8.6119,9.1559,8.6119,9.1559,290,0
2008-08-08,9.3019,9.3019,8.9761,9.0478,870,0
2008-08-11,9.0478,9.0478,8.8388,8.845,11316,0
2008-08-12,8.5211,8.5211,8.2794,8.3062,2117,0
2008-08-13,8.5977,8.9818,8.5977,8.9818,555,0
2008-08-14,8.7702,8.8968,8.7702,8.8968,153,0
2008-08-15,8.961,8.961,8.5905,8.5905,1651,0
2008-08-20,8.3212,8.9264,8.2794,8.9264,3074,0
2008-08-21,8.6458,8.6458,8.6395,8.6395,668,0
2008-08-25,8.3844,8.4099,8.3491,8.3906,725,0
2008-08-27,8.2664,8.2794,8.2466,8.2794,3143,0
2008-08-28,8.9024,8.9024,8.6323,8.7702,1474,0
2008-08-29,8.8388,9.3162,8.8388,8.9024,3214,0
2008-09-02,8.5542,9.0326,8.473,8.6591,2064,0
2008-09-08,8.7889,8.7889,8.4598,8.466,547,0
2008-09-10,8.4526,8.4526,8.2183,8.2183,4289,0
2008-09-11,8.2183,8.2183,8.2183,8.2183,288,0
2008-09-12,8.2534,8.3419,8.2183,8.2183,708,0
2008-09-15,8.7577,8.7577,8.7577,8.7577,184,0
2008-09-16,8.2251,8.5825,8.2251,8.2251,2797,0
2008-09-17,8.2183,8.7889,8.1471,8.7889,5784,0
2008-09-18,8.1554,8.3419,8.1471,8.2113,7790,0
2008-09-19,8.3132,8.7773,8.1085,8.7773,8356,0
2008-09-22,8.3491,8.3491,8.0109,8.0183,1769,0
2008-09-23,8.0109,8.0109,7.7959,7.8737,5033,0
2008-09-24,8.619,8.627,7.8991,8.1085,2608,0
2008-09-26,8.4526,8.4526,8.2794,8.2794,647,0
2008-09-29,8.2794,8.2794,3.7258,8.1085,1735,0
2008-09-30,7.4519,8.7773,7.4519,8.7773,7531,0
2008-10-06,7.9557,7.9557,7.9557,7.9557,185,0
2008-10-07,8.0362,8.0362,8.0362,8.0362,910,0
2008-10-10,8.0362,8.0362,8.0362,8.0362,1162,0
2008-10-13,8.1004,8.1004,7.7893,7.7893,725,0
2008-10-14,7.4172,8.1085,7.2448,8.0585,5710,0
2008-10-17,8.0043,8.0043,8.0043,8.0043,295,0
2008-10-20,8.1085,8.1816,8.1004,8.1816,1351,0
2008-10-21,7.2734,7.2791,7.1,7.1,2488,0
2008-10-23,7.2517,7.2517,7.1344,7.1344,5217,0
2008-10-24,7.2517,7.2791,7.2169,7.2169,6334,0
2008-10-28,6.555,7.1552,6.555,7.1552,3623,0
2008-10-29,7.1618,7.5622,7.1552,7.5622,1305,0
2008-10-30,7.2235,7.2235,7.0447,7.0447,1736,0
2008-11-04,7.19,7.19,7.19,7.19,715,0
2008-11-06,6.9343,6.9343,6.9343,6.9343,2897,0
2008-11-07,6.9343,6.9343,6.7274,6.7274,2456,0
2008-11-10,6.8998,6.8998,6.7343,6.7343,228,0
2008-11-11,6.8998,6.8998,6.8998,6.8998,557,0
2008-11-12,6.8998,6.8998,6.8928,6.8928,960,0
2008-11-13,6.8307,6.8998,6.7343,6.7343,4907,0
2008-11-14,6.7274,6.8928,6.7274,6.8928,441,0
2008-11-17,6.741,6.8998,6.741,6.8998,2064,0
2008-11-18,6.7619,7.2098,6.7343,6.748,2679,0
2008-11-20,6.7343,6.7343,6.7274,6.7274,1445,0
2008-11-21,6.7274,6.7274,5.561,5.6164,4491,0
2008-11-24,5.844,6.2097,5.8373,6.2097,1196,0
2008-11-25,6.0441,6.0441,5.5199,5.8578,3041,0
2008-11-26,5.5338,5.8648,5.5338,5.8648,433,0
2008-12-01,5.8373,6.182,5.6992,6.182,1013,0
2008-12-02,5.7268,5.7268,5.7268,5.7268,247,0
2008-12-03,5.7268,5.9958,5.7268,5.9958,568,0
2008-12-04,6.3617,6.3617,6.3617,6.3617,228,0
2008-12-08,5.8994,6.2442,5.8994,6.2442,1079,0
2008-12-09,5.8926,6.2097,5.8855,6.2097,924,0
2008-12-11,5.7752,5.7752,5.5888,5.5888,3365,0
2008-12-12,5.6922,5.6922,5.6856,5.6856,795,0
2008-12-15,5.5199,5.6922,5.513,5.5199,15972,0
2008-12-16,5.5683,5.8718,5.3475,5.8718,11358,0
2008-12-17,5.8786,5.8786,5.8786,5.8786,376,0
2008-12-19,6.2029,6.2097,5.8786,5.8786,4525,0
2008-12-22,6.1682,6.1682,5.8855,6.0027,770,0
2008-12-23,6.0374,6.0374,6.0374,6.0374,4138,0
2008-12-29,5.8648,5.8648,5.6922,5.8578,5824,0
2008-12-30,5.8648,5.8648,5.3542,5.513,12847,0
2008-12-31,5.4233,5.5199,5.3819,5.5199,11491,0
2009-01-02,6.1131,6.2442,5.5888,6.1476,16966,0
2009-01-05,6.1754,6.1754,5.8855,5.9134,1162,0
2009-01-06,5.8511,6.2097,5.8511,6.2097,11534,0
2009-01-07,6.2097,6.2097,6.2097,6.2097,433,0
2009-01-08,6.2097,6.2097,6.2097,6.2097,10988,0
2009-01-09,6.2097,6.2097,6.2097,6.2097,153,0
2009-01-13,6.2097,6.2097,6.2097,6.2097,153,0
2009-01-14,5.8994,5.8994,5.8994,5.8994,211,0
2009-01-15,6.1202,6.1202,5.6922,5.6922,646,0
2009-01-16,6.0374,6.0374,6.0098,6.0374,1736,0
2009-01-22,6.1408,6.1408,6.1408,6.1408,153,0
2009-01-23,5.4579,5.4579,5.4371,5.4371,2758,0
2009-01-26,5.5199,6.134,5.5199,6.134,1889,0
2009-01-30,6.1408,6.2097,5.1748,5.1748,6194,0
2009-02-02,6.1408,6.1408,5.0023,5.0023,3500,0
2009-02-03,5.0023,5.4921,4.4988,5.3956,2932,0
2009-02-05,6.1202,6.1202,5.513,5.513,406,0
2009-02-09,6.1202,6.134,4.8506,4.8989,725,0
2009-02-10,5.4506,5.4506,4.8989,5.1269,2790,0
2009-02-11,5.6097,5.6716,5.1404,5.4579,2705,0
2009-02-18,5.8028,5.8028,5.7752,5.7752,433,0
2009-02-23,5.5061,5.6922,5.4715,5.4715,3218,0
2009-02-26,5.4992,5.4992,5.4854,5.4854,353,0
2009-02-27,5.4854,5.4854,5.4787,5.4787,288,0
2009-03-03,5.1129,5.6579,4.8573,5.3611,7821,0
2009-03-05,5.5199,5.6579,5.5199,5.6235,3941,0
2009-03-06,4.9335,5.3127,4.5815,4.5815,17683,0
2009-03-09,5.0023,5.0023,4.5537,4.5537,725,0
2009-03-11,4.6783,4.6783,4.4848,4.6575,2152,0
2009-03-12,5.5061,5.8648,5.1748,5.8648,2390,0
2009-03-13,4.8161,5.513,4.8161,5.513,1156,0
2009-03-16,5.8578,5.8648,5.8578,5.8648,288,0
2009-03-17,5.3819,5.4579,5.3819,5.4165,1013,0
2009-03-20,6.0236,6.0236,5.4854,5.4854,2539,0
2009-03-27,5.6922,6.0374,5.5544,5.5544,3770,0
2009-03-30,5.5544,5.5544,5.5544,5.5544,870,0
2009-03-31,5.561,5.5819,5.561,5.561,433,0
2009-04-02,5.6235,5.6235,5.6235,5.6235,433,0
2009-04-03,5.7475,5.7475,5.7475,5.7475,288,0
2009-04-06,5.8648,5.8648,5.8648,5.8648,672,0
2009-04-07,5.8648,5.9338,5.8648,5.9338,1484,0
2009-04-08,5.9685,6.0649,5.9685,6.0649,2175,0
2009-04-09,6.0857,6.0925,6.0857,6.0925,288,0
2009-04-13,6.0789,6.0789,5.8994,5.8994,725,0
2009-04-14,6.0441,6.0993,6.0441,6.0993,1151,0
2009-04-15,6.0717,6.1063,6.0374,6.1063,2897,0
2009-04-16,6.1063,6.1063,5.8994,6.1063,1289,0
2009-04-17,6.0993,6.4168,6.0993,6.2097,5850,0
2009-04-20,5.9338,5.9338,5.6922,5.6922,1145,0
2009-04-21,6.0374,6.0374,5.6922,5.6922,2784,0
2009-04-22,6.2442,6.2442,6.2029,6.2097,3485,0
2009-04-23,6.8032,6.8032,6.2097,6.2097,433,0
2009-04-24,6.1063,6.1063,6.1063,6.1063,288,0
2009-04-28,6.2097,6.2097,6.2097,6.2097,153,0
2009-04-30,6.0441,6.1408,6.0374,6.1408,9539,0
2009-05-01,5.9408,5.9408,5.6302,5.6579,3222,0
2009-05-04,5.513,6.0027,5.0853,5.5199,5119,0
2009-05-05,5.6302,6.0027,5.5958,5.9685,1727,0
2009-05-07,5.9823,5.9823,5.9823,5.9823,288,0
2009-05-08,5.9823,5.9958,5.9823,5.9958,725,0
2009-05-11,5.8648,5.8648,5.8232,5.8232,2175,0
2009-05-12,6.1063,6.1063,5.9958,5.9958,572,0
2009-05-13,6.1063,6.2097,5.7268,5.9958,5470,0
2009-05-14,5.7268,5.7268,5.5888,5.6922,16258,0
2009-05-15,5.5544,5.6097,5.4579,5.4579,6261,0
2009-05-18,5.7336,5.7336,5.375,5.375,5263,0
2009-05-19,5.4165,5.4165,5.0023,5.0023,5362,0
2009-05-20,5.0023,5.0023,4.8302,4.8302,6668,0
2009-05-21,4.8302,4.8367,4.6229,4.6229,8818,0
2009-05-22,4.6918,4.8302,4.4159,4.4159,11760,0
2009-05-26,4.4848,4.5124,4.1744,4.1744,17657,0
2009-05-27,4.4848,4.4848,4.4713,4.4713,1162,0
2009-05-28,4.8161,4.8161,4.333,4.4917,2390,0
2009-05-29,5.0162,5.0162,4.4503,4.5537,9949,0
2009-06-01,4.6575,4.6575,4.6575,4.6575,153,0
2009-06-02,4.7262,5.0023,4.7262,4.961,870,0
2009-06-03,5.0023,5.5199,4.8367,5.5199,7751,0
2009-06-04,5.5199,5.6922,4.8302,5.4506,18810,0
2009-06-05,4.8921,5.4506,4.6575,5.1748,20123,0
2009-06-08,4.7402,5.099,4.7262,5.0023,4491,0
2009-06-09,5.3475,5.3475,4.9401,4.9401,3770,0
2009-06-10,5.3819,5.3819,4.5196,4.5471,5714,0
2009-06-11,5.1059,5.1059,4.8782,4.8921,1377,0
2009-06-12,4.6298,4.6298,4.6298,4.6298,189,0
2009-06-15,4.7402,4.7609,4.4917,4.5196,12754,0
2009-06-16,4.5196,5.0437,4.5196,5.0437,1094,0
2009-06-17,4.9335,4.9335,4.4848,4.4848,12816,0
2009-06-18,4.8302,4.8302,4.4848,4.4848,4512,0
2009-06-19,4.5537,4.6575,4.4848,4.4848,8103,0
2009-06-22,4.4848,4.4848,4.4848,4.4848,216,0
2009-06-23,4.8093,4.8302,4.4848,4.4848,4766,0
2009-06-24,4.4848,5.4233,4.4848,5.4233,27250,0
2009-06-25,4.3743,4.6918,4.2778,4.3882,39612,0
2009-06-29,5.2231,5.2231,4.3469,4.3469,2605,0
2009-06-30,4.3469,4.3469,4.3469,4.3469,287,0
2009-07-06,4.4848,4.4848,4.2778,4.2778,532,0
2009-07-07,4.2778,4.4848,4.2778,4.4848,725,0
2009-07-09,5.1059,5.1748,5.1059,5.1748,288,0
2009-07-10,4.4848,4.5402,4.4848,4.4848,3623,0
2009-07-14,4.8093,4.8093,4.8093,4.8093,19643,0
2009-07-15,4.7262,4.7262,4.6575,4.6575,725,0
2009-07-16,4.4848,4.4848,4.4848,4.4848,165,0
2009-07-17,4.6368,4.6368,4.4917,4.5952,4508,0
2009-07-20,4.609,4.609,4.609,4.609,1448,0
2009-07-21,4.6507,4.6507,4.6507,4.6507,433,0
2009-07-22,4.6159,4.6368,4.4848,4.6159,8630,0
2009-07-23,4.3952,4.6229,4.3952,4.6229,3268,0
2009-07-24,4.5815,4.5815,4.5815,4.5815,433,0
2009-07-27,4.4917,4.4917,4.4848,4.4848,2318,0
2009-07-28,4.4848,4.4848,4.4848,4.4848,0,0
2009-07-29,4.3125,4.5537,4.2849,4.5537,8056,0
2009-07-30,4.2986,4.2986,4.2986,4.2986,153,0
2009-07-31,4.5537,4.6229,4.333,4.6021,4107,0
2009-08-03,4.6021,4.6021,4.6021,4.6021,0,0
2009-08-04,4.4917,4.7333,4.3817,4.7262,4335,0
2009-08-05,4.7262,4.7262,4.7262,4.7262,1448,0
2009-08-06,4.7262,4.7262,4.7262,4.7262,0,0
2009-08-07,4.7262,4.7262,4.7262,4.7262,0,0
2009-08-10,4.7262,4.7262,4.7262,4.7262,0,0
2009-08-11,4.4848,4.4848,4.4848,4.4848,906,0
2009-08-12,4.8302,4.8302,4.8302,4.8302,971,0
2009-08-13,4.8302,4.8302,4.8302,4.8302,0,0
2009-08-14,4.5056,4.5056,4.1744,4.4848,12784,0
2009-08-18,4.7468,4.7609,4.5537,4.6918,1305,0
2009-08-19,4.7542,4.7609,4.4779,4.4848,12250,0
2009-08-20,4.5537,4.5537,4.5537,4.5537,580,0
2009-08-21,4.5884,4.5884,4.4848,4.4848,2510,0
2009-08-24,4.4848,4.5262,4.4848,4.4848,3485,0
2009-08-25,4.4848,4.4848,4.3817,4.3817,3375,0
2009-08-26,4.4848,4.7953,4.4503,4.7953,2027,0
2009-08-27,4.7262,4.7262,4.7262,4.7262,433,0
2009-08-28,4.5537,4.5537,4.5537,4.5537,433,0
2009-09-01,4.3817,4.3817,4.3817,4.3817,2318,0
2009-09-02,4.3125,4.3125,4.3125,4.3125,215,0
2009-09-03,4.3125,4.4159,4.3125,4.4159,1310,0
2009-09-04,4.4159,4.4159,4.3125,4.4159,4495,0
2009-09-08,4.3882,4.3882,4.3817,4.3817,7526,0
2009-09-09,4.3125,4.3263,4.3125,4.3263,995,0
2009-09-10,4.3263,4.3263,4.3125,4.3125,1013,0
2009-09-11,4.4091,4.4159,4.4091,4.4159,1162,0
2009-09-14,4.4159,4.4159,4.4159,4.4159,725,0
2009-09-16,4.3125,4.3469,4.195,4.2573,3273,0
2009-09-17,4.1402,4.3817,4.1402,4.3817,8917,0
2009-09-18,4.1328,4.1537,4.1193,4.1193,9343,0
2009-09-21,3.9949,3.9949,3.9949,3.9949,2419,0
2009-09-22,4.0364,4.0501,4.0364,4.0501,1308,0
2009-09-23,4.0364,4.1402,4.0364,4.0709,1238,0
2009-09-24,4.0709,4.0709,4.0709,4.0709,1448,0
2009-09-25,4.0435,4.0435,4.0364,4.0364,6911,0
2009-09-28,3.9741,4.2502,3.9741,4.1402,3335,0
2009-09-29,3.9673,3.9673,3.9673,3.9673,288,0
2009-09-30,3.9673,3.9673,3.9673,3.9673,580,0
2009-10-02,3.9673,3.9811,3.9467,3.9673,2201,0
2009-10-05,4.3054,4.3054,4.2778,4.2778,870,0
2009-10-06,4.3054,4.3054,3.9673,4.0019,650,0
2009-10-09,4.0225,4.0225,3.933,3.933,1735,0
2009-10-12,3.9949,4.0019,3.9949,4.0019,2318,0
2009-10-13,3.9741,3.9741,3.6226,3.8641,9633,0
2009-10-14,3.8294,3.9949,3.6497,3.9949,3102,0
2009-10-15,3.7672,4.0019,3.7672,4.0019,3118,0
2009-10-16,4.0364,4.1402,4.0019,4.1402,13424,0
2009-10-19,4.1402,4.1402,4.0293,4.0293,7473,0
2009-10-20,4.0225,4.1053,4.0225,4.1053,726,0
2009-10-21,4.1402,4.1402,4.1402,4.1402,1305,0
2009-10-26,4.0293,4.2087,4.0293,4.1402,34825,0
2009-10-27,4.0709,4.1402,4.0225,4.1402,4926,0
2009-10-30,4.0709,4.0709,4.0709,4.0709,2533,0
2009-11-02,4.1053,4.1053,4.1053,4.1053,3191,0
2009-11-03,4.0777,4.0777,4.0709,4.0709,3191,0
2009-11-04,4.1402,4.1402,4.1053,4.1053,870,0
2009-11-05,4.1262,4.1402,4.0709,4.1402,16518,0
2009-11-09,4.1053,4.1122,4.0709,4.0709,4478,0
2009-11-10,4.1402,4.1402,4.0709,4.1402,6375,0
2009-11-11,4.1402,4.1402,4.1402,4.1402,207,0
2009-11-12,4.1402,4.1402,4.1402,4.1402,977,0
2009-11-13,4.1053,4.1402,4.1053,4.1402,3713,0
2009-11-16,4.1053,4.1053,4.1053,4.1053,725,0
2009-11-17,4.1053,4.1053,4.0709,4.0914,1658,0
2009-11-18,4.1053,4.1402,4.1053,4.1402,2479,0
2009-11-19,4.0777,4.0777,4.0709,4.0709,4063,0
2009-11-20,4.0709,4.0709,4.0709,4.0709,177,0
2009-11-23,4.0777,4.1402,4.0777,4.1402,1587,0
2009-11-24,4.0709,4.0709,4.0709,4.0709,1433,0
2009-11-25,4.1402,4.1402,3.9811,4.1402,7883,0
2009-11-30,4.2021,4.2021,4.2021,4.2021,1162,0
2009-12-01,4.0089,4.0293,4.0019,4.0293,982,0
2009-12-02,4.0089,4.1402,4.0089,4.1402,4491,0
2009-12-04,4.0019,4.0019,4.0019,4.0019,373,0
2009-12-08,4.0709,4.0709,4.0709,4.0709,4344,0
2009-12-09,3.9881,4.0709,3.9811,4.0019,14349,0
2009-12-10,4.0019,4.0019,4.0019,4.0019,288,0
2009-12-14,4.0019,4.0364,3.9673,3.9949,8940,0
2009-12-15,3.933,3.933,3.933,3.933,288,0
2009-12-16,3.6497,3.6497,3.6085,3.6155,14758,0
2009-12-17,3.795,3.933,3.7605,3.8641,3441,0
2009-12-18,3.8572,3.8572,3.6431,3.6431,592,0
2009-12-21,3.6292,3.6497,3.5881,3.5881,19843,0
2009-12-22,3.6497,3.6497,3.5881,3.5881,999,0
2009-12-23,3.6431,3.6431,3.5395,3.5395,1499,0
2009-12-24,3.6362,3.6431,3.5395,3.6431,674,0
2009-12-29,3.6431,3.6431,3.5881,3.6431,5922,0
2009-12-30,3.6431,3.6431,3.5881,3.5881,1598,0
2009-12-31,3.6155,3.6431,3.5327,3.6431,18794,0
2010-01-04,3.6568,3.7812,3.6568,3.7328,2760,0
2010-01-06,3.5949,3.6431,3.512,3.6431,3369,0
2010-01-07,3.6226,3.6704,3.5881,3.6155,5060,0
2010-01-08,3.5881,3.7812,3.5881,3.7812,566,0
2010-01-12,3.6362,3.6362,3.45,3.6226,8707,0
2010-01-13,3.9605,3.9605,3.9121,3.9121,288,0
2010-01-14,3.9605,3.9605,3.8294,3.8294,3132,0
2010-01-15,3.6704,3.8916,3.6704,3.795,1536,0
2010-01-19,3.7743,3.795,3.6085,3.7466,1512,0
2010-01-20,3.8294,3.8294,3.7258,3.7258,4787,0
2010-01-22,3.7812,3.7812,3.7396,3.7396,288,0
2010-01-25,3.788,3.795,3.6846,3.795,1668,0
2010-01-26,3.7812,3.8982,3.7812,3.8843,27904,0
2010-01-27,3.795,3.933,3.795,3.933,3770,0
2010-01-28,3.795,3.933,3.795,3.9193,2897,0
2010-01-29,3.9193,3.9193,3.8641,3.9193,1736,0
2010-02-01,3.795,3.8982,3.6777,3.8982,24381,0
2010-02-02,3.7328,3.8982,3.7328,3.8843,14958,0
2010-02-03,3.8982,3.8982,3.8294,3.8843,1736,0
2010-02-04,3.795,3.795,3.795,3.795,433,0
2010-02-05,3.7812,3.7812,3.7812,3.7812,153,0
2010-02-08,3.8294,3.8431,3.8226,3.8294,30715,0
2010-02-09,3.795,3.8916,3.795,3.8431,5294,0
2010-02-10,3.8916,3.8982,3.7535,3.8156,17095,0
2010-02-11,3.8916,3.8916,3.8916,3.8916,153,0
2010-02-12,3.795,3.933,3.795,3.795,42897,0
2010-02-16,3.9673,3.9673,3.8086,3.8294,1590,0
2010-02-18,3.8294,3.8641,3.8086,3.8641,1957,0
2010-02-19,4.0639,4.0709,3.8707,4.0709,15227,0
2010-02-22,4.0709,4.0709,3.9054,4.0435,2713,0
2010-02-23,4.0501,4.0501,4.0501,4.0501,153,0
2010-02-24,3.7258,4.0709,3.7258,4.0019,1013,0
2010-02-25,3.8982,4.0639,3.8982,3.8982,4925,0
2010-03-01,4.0709,4.0709,3.9121,4.0435,5352,0
2010-03-02,4.1328,4.1402,4.1328,4.1328,1609,0
2010-03-05,3.8982,4.1402,3.8982,4.1053,2873,0
2010-03-09,3.9193,3.9536,3.9193,3.9536,425,0
2010-03-10,3.9399,3.9467,3.933,3.9467,624,0
2010-03-11,4.1402,4.1402,4.0019,4.0019,941,0
2010-03-12,3.9741,4.1053,3.9741,4.1053,3048,0
2010-03-15,4.1053,4.1053,4.0914,4.0914,1069,0
2010-03-16,4.1402,4.2021,4.0709,4.1402,11942,0
2010-03-17,4.1402,4.1402,3.9881,4.1402,8279,0
2010-03-22,4.1879,4.2087,4.1879,4.2087,2376,0
2010-03-23,4.2849,4.2849,4.2849,4.2849,153,0
2010-03-24,4.1607,4.3743,4.1537,4.3678,4347,0
2010-03-25,4.3609,4.5537,4.3609,4.5537,3134,0
2010-03-26,4.6507,4.6507,4.6507,4.6507,433,0
2010-03-29,4.6368,4.9678,4.6368,4.9126,13104,0
2010-03-30,4.8645,5.0712,4.8645,4.8989,6482,0
2010-03-31,4.8989,5.1059,4.8989,5.099,8114,0
2010-04-01,5.0023,5.2439,4.8989,5.0023,6922,0
2010-04-05,4.9678,4.9678,4.6229,4.9472,5044,0
2010-04-06,4.9472,4.9472,4.8989,4.8989,288,0
2010-04-07,4.8367,4.9539,4.6575,4.9539,4004,0
2010-04-08,4.9126,4.9335,4.7333,4.9059,9168,0
2010-04-09,4.9197,4.9335,4.8851,4.8851,580,0
2010-04-12,4.9335,4.9678,4.6229,4.9678,6676,0
2010-04-13,4.9472,4.9678,4.8302,4.9678,433,0
2010-04-14,4.7057,4.9472,4.7057,4.9335,3750,0
2010-04-15,4.8161,5.9338,4.6918,5.927,24908,0
2010-04-16,6.0027,6.2097,5.8648,5.9823,7239,0
2010-04-19,5.9823,6.0441,5.8718,6.0441,580,0
2010-04-20,6.0441,6.3133,6.0441,6.2787,20147,0
2010-04-21,6.3133,6.3133,5.9338,6.1408,4131,0
2010-04-22,6.1063,6.1202,6.0374,6.1063,18985,0
2010-04-23,6.095,6.1091,6.0535,6.1091,2122,0
2010-04-26,6.1202,6.1202,5.927,6.0579,10455,0
2010-04-27,5.9476,5.989,5.9476,5.989,288,0
2010-04-28,5.9545,5.9545,5.8994,5.9134,7536,0
2010-04-29,5.92,5.92,5.9134,5.9134,2542,0
2010-04-30,5.9338,6.0857,5.8994,5.8994,11306,0
2010-05-03,5.9338,5.9338,5.9338,5.9338,288,0
2010-05-04,5.8994,5.8994,5.8303,5.8303,4200,0
2010-05-05,5.5406,5.7752,5.5269,5.5269,6789,0
2010-05-06,5.5199,5.6579,5.5199,5.6509,1162,0
2010-05-07,5.6579,5.6579,5.5338,5.6509,3022,0
2010-05-10,5.7959,5.7959,5.561,5.561,3482,0
2010-05-11,5.7198,5.7198,5.6025,5.6097,1957,0
2010-05-12,6.0789,6.1131,5.561,5.5683,7045,0
2010-05-13,5.5751,5.5888,5.5751,5.5751,2175,0
2010-05-14,5.8648,5.8648,5.7822,5.7822,492,0
2010-05-17,5.6371,5.7545,5.5958,5.6441,11879,0
2010-05-18,5.6922,5.8926,5.6922,5.7198,7641,0
2010-05-19,5.7615,5.8855,5.7475,5.8648,11586,0
2010-05-20,5.7406,5.8303,5.5888,5.5888,10223,0
2010-05-21,5.5888,5.5888,5.5888,5.5888,153,0
2010-05-24,5.5888,5.5888,5.5338,5.5406,1448,0
2010-05-25,5.6302,5.6302,5.5338,5.5338,1888,0
2010-05-26,5.5338,5.5819,5.513,5.5199,2061,0
2010-05-28,5.9615,5.9685,5.6235,5.6235,4135,0
2010-06-01,5.6302,5.6302,5.6235,5.6302,697,0
2010-06-02,5.5199,5.5199,4.9678,5.0712,20580,0
2010-06-03,5.3475,5.3475,5.2439,5.2439,1736,0
2010-06-04,5.037,5.0644,5.037,5.0644,430,0
2010-06-07,5.0094,5.0712,5.0094,5.0712,870,0
2010-06-09,5.1748,5.1748,5.1748,5.1748,2175,0
2010-06-11,5.2714,5.2714,4.9472,4.9954,3041,0
2010-06-14,5.037,5.037,5.037,5.037,2602,0
2010-06-15,5.0094,5.0094,5.0023,5.0023,2758,0
2010-06-16,5.1059,5.1059,4.9472,4.961,8270,0
2010-06-17,4.8645,4.9335,4.8645,4.9059,2897,0
2010-06-18,5.2165,5.2165,4.9059,5.1269,4421,0
2010-06-21,5.1748,5.1748,4.8989,5.0023,1467,0
2010-06-22,4.9335,4.9678,4.9059,4.9678,6177,0
2010-06-23,5.0578,5.0785,4.9678,4.9678,1162,0
2010-06-24,4.961,5.0578,4.9472,4.9472,580,0
2010-06-25,4.9678,5.1335,4.9678,5.1335,1805,0
2010-06-28,5.1335,5.1335,5.037,5.037,2211,0
2010-06-29,4.9197,4.9817,4.8989,4.8989,3584,0
2010-07-01,4.8989,4.8989,4.8989,4.8989,288,0
2010-07-02,4.9817,4.9817,4.8989,4.8989,1448,0
2010-07-06,4.8989,4.8989,4.8989,4.8989,1448,0
2010-07-07,4.9264,4.9335,4.8989,4.9335,3852,0
2010-07-08,4.9335,4.9747,4.8645,4.961,1387,0
2010-07-09,5.1681,5.1681,5.037,5.037,2423,0
2010-07-12,5.037,5.037,5.037,5.037,153,0
2010-07-13,5.1473,5.1543,4.9539,5.0023,5293,0
2010-07-14,4.9954,5.0644,4.9126,4.9126,1441,0
2010-07-15,4.8851,5.0853,4.8851,5.0853,2521,0
2010-07-16,5.099,5.2439,5.099,5.2439,819,0
2010-07-19,5.0712,5.4165,5.0712,5.4165,8179,0
2010-07-20,5.4165,5.5751,5.4025,5.5199,6380,0
2010-07-21,5.6922,5.7406,5.5751,5.7406,1448,0
2010-07-22,5.7406,5.7406,5.5199,5.6922,1668,0
2010-07-23,5.6579,5.6992,5.6579,5.6922,6404,0
2010-07-26,5.6922,5.7959,5.6922,5.7336,1522,0
2010-07-27,5.7959,5.7959,5.7959,5.7959,153,0
2010-07-28,5.6922,5.7888,5.6922,5.7888,10203,0
2010-07-29,5.6992,5.6992,5.6922,5.6922,1448,0
2010-07-30,5.7268,5.7268,5.7268,5.7268,2370,0
2010-08-02,5.8718,5.8718,5.7545,5.7545,21418,0
2010-08-03,5.6922,5.6922,5.5475,5.5819,2318,0
2010-08-04,5.8232,5.8232,5.5199,5.5819,993,0
2010-08-05,5.7063,5.7063,5.5819,5.5819,1167,0
2010-08-09,5.5544,5.561,5.5544,5.561,433,0
2010-08-10,5.7888,5.8578,5.7822,5.8578,13342,0
2010-08-11,5.8096,5.8303,5.7959,5.7959,5610,0
2010-08-12,5.6579,5.7959,5.6579,5.6579,1935,0
2010-08-13,5.6856,5.6856,5.6856,5.6856,288,0
2010-08-16,5.6579,5.6922,5.6579,5.6922,2148,0
2010-08-17,5.6579,5.6716,5.6579,5.6716,1015,0
2010-08-18,5.6648,5.6716,5.5199,5.5199,4108,0
2010-08-19,5.5475,5.7063,5.5199,5.561,2122,0
2010-08-20,5.7268,5.7268,5.5199,5.7198,891,0
2010-08-24,5.5888,5.5888,5.5888,5.5888,1261,0
2010-08-25,5.5269,5.5269,5.5269,5.5269,153,0
2010-08-26,5.5269,5.5269,5.5269,5.5269,433,0
2010-08-27,5.5199,5.5199,5.3819,5.4165,2580,0
2010-09-01,5.3956,5.3956,5.3956,5.3956,225,0
2010-09-02,5.3819,5.3819,5.3819,5.3819,434,0
2010-09-03,5.4506,5.4506,5.4506,5.4506,288,0
2010-09-07,5.7268,5.7268,5.4579,5.5269,1029,0
2010-09-08,5.4165,5.4165,5.4165,5.4165,1377,0
2010-09-09,5.7198,5.7198,5.6992,5.6992,330,0
2010-09-10,5.7198,5.7268,5.4506,5.4646,4719,0
2010-09-14,5.5199,5.5199,5.5199,5.5199,153,0
2010-09-15,5.5199,5.5199,5.2027,5.2923,5845,0
2010-09-16,5.4302,5.5199,5.4302,5.5199,3266,0
2010-09-17,5.5199,5.6922,5.5199,5.6922,6410,0
2010-09-20,5.5269,5.6922,5.5269,5.6922,1879,0
2010-09-21,5.5888,5.6922,5.5888,5.6922,2027,0
2010-09-22,5.5475,5.5683,5.5406,5.5683,2231,0
2010-09-23,5.5406,5.5406,5.5406,5.5406,3191,0
2010-09-24,5.5544,5.6856,5.5544,5.6856,2464,0
2010-09-28,5.6235,5.6922,5.6235,5.6922,4843,0
2010-09-29,5.7959,5.8648,5.6922,5.6922,27707,0
2010-09-30,5.7545,5.7545,5.6509,5.7545,1770,0
2010-10-01,5.7475,5.8648,5.7475,5.7545,12396,0
2010-10-04,5.7545,5.7545,5.7545,5.7545,177,0
2010-10-05,5.7615,5.7682,5.7615,5.7682,891,0
2010-10-06,5.7682,5.8648,5.7268,5.7268,7427,0
2010-10-08,5.7268,5.7268,5.5406,5.6579,5666,0
2010-10-11,5.6097,5.7131,5.6097,5.7131,580,0
2010-10-13,5.6235,5.8578,5.6235,5.6302,5813,0
2010-10-14,5.6509,5.7822,5.6371,5.7131,8050,0
2010-10-15,5.7268,5.7822,5.7268,5.7822,29276,0
2010-10-18,5.7545,5.7822,5.7545,5.7822,988,0
2010-10-19,5.7822,5.8511,5.7822,5.8303,3137,0
2010-10-20,5.8648,5.8648,5.8303,5.8303,1648,0
2010-10-21,5.8303,6.0374,5.8303,6.0374,11469,0
2010-10-22,5.6579,5.9823,5.6579,5.9408,5802,0
2010-10-25,5.7959,6.2513,5.7545,6.2513,9436,0
2010-10-26,6.2097,6.2787,6.2097,6.2442,8844,0
2010-10-27,6.2856,6.3959,6.2787,6.2787,9551,0
2010-10-28,6.2097,6.3066,6.2097,6.2994,3639,0
2010-10-29,6.2387,6.5407,6.2387,6.4214,2413,0
2010-11-01,6.2235,6.2235,6.2097,6.2169,1209,0
2010-11-02,6.2787,6.2787,6.2787,6.2787,845,0
2010-11-04,6.2787,6.3823,6.2787,6.3823,736,0
2010-11-05,6.2994,6.3823,6.0374,6.3479,2881,0
2010-11-08,6.2169,6.3823,6.2169,6.3823,2253,0
2010-11-09,6.3823,6.3823,6.2442,6.2513,1326,0
2010-11-10,6.3756,6.3756,6.2097,6.2097,2118,0
2010-11-11,6.2235,6.2235,6.2235,6.2235,153,0
2010-11-12,6.3823,6.3823,6.2097,6.2097,1946,0
2010-11-15,6.2787,6.2787,6.2787,6.2787,433,0
2010-11-16,6.2787,6.3756,6.0511,6.3409,2175,0
2010-11-17,6.196,6.196,6.196,6.196,215,0
2010-11-18,6.3409,6.3409,6.2719,6.3409,3510,0
2010-11-19,6.3823,6.3823,6.0717,6.1063,1702,0
2010-11-22,6.1202,6.1202,6.1131,6.1131,557,0
2010-11-23,6.2097,6.2097,6.1063,6.1063,2464,0
2010-11-24,6.2994,6.2994,6.1063,6.1754,1243,0
2010-11-26,6.1408,6.1408,6.1408,6.1408,2554,0
2010-11-29,6.1063,6.1063,6.1063,6.1063,870,0
2010-11-30,6.1158,6.1158,6.1091,6.1091,4230,0
2010-12-01,6.0717,6.2097,6.0374,6.2097,3118,0
2010-12-02,6.3684,6.3684,6.0374,6.1063,3907,0
2010-12-03,6.1754,6.196,6.1408,6.196,12487,0
2010-12-06,6.2649,6.5132,6.0165,6.0374,3536,0
2010-12-07,6.1202,6.1269,6.0857,6.1202,2220,0
2010-12-08,6.1131,6.2097,6.1131,6.2097,2270,0
2010-12-09,6.134,6.2097,6.1269,6.1269,2352,0
2010-12-10,6.1408,6.1408,5.9823,6.1269,3453,0
2010-12-13,6.1269,6.2029,6.1269,6.182,4172,0
2010-12-15,6.1408,6.1408,6.1269,6.1408,3332,0
2010-12-16,6.0098,6.134,5.9685,6.134,1598,0
2010-12-17,6.134,6.134,5.989,5.989,870,0
2010-12-20,6.1408,6.1408,5.8578,5.9134,35989,0
2010-12-22,5.9476,5.9476,5.9476,5.9476,433,0
2010-12-23,5.9338,6.1892,5.9338,5.9685,2318,0
2010-12-27,6.1892,6.3823,6.1754,6.2927,25945,0
2010-12-28,6.2787,6.2787,6.2787,6.2787,3573,0
2010-12-29,6.3804,6.3804,6.3524,6.3804,5606,0
2010-12-30,6.4154,6.4154,6.4154,6.4154,3627,0
2010-12-31,6.5528,6.5528,6.5528,6.5528,580,0
2011-01-03,6.4858,6.6928,6.4168,6.4373,7864,0
2011-01-04,6.5342,6.755,6.4513,6.541,7637,0
2011-01-05,6.5616,6.5891,6.555,6.555,1087,0
2011-01-06,6.4927,6.6445,6.4927,6.6445,2699,0
2011-01-07,6.6445,6.7619,6.555,6.5755,3849,0
2011-01-10,6.755,6.755,6.6029,6.6996,3009,0
2011-01-11,6.7619,6.7619,6.5825,6.5825,1524,0
2011-01-12,6.755,6.8238,6.741,6.755,3552,0
2011-01-13,6.8653,6.8653,6.7894,6.8515,2758,0
2011-01-14,6.8928,7.0723,6.8928,7.0447,13263,0
2011-01-18,6.9826,7.4722,6.9826,7.4722,10853,0
2011-01-19,7.3136,7.748,7.0929,7.4722,20135,0
2011-01-20,7.2448,7.2448,6.8998,7.1618,11618,0
2011-01-21,7.0172,7.1756,6.7686,7.1065,5109,0
2011-01-24,7.1138,7.1552,6.948,6.969,7076,0
2011-01-25,7.0514,7.0514,7.0514,7.0514,153,0
2011-01-26,7.0239,7.2098,7.0239,7.2098,1910,0
2011-01-27,7.0723,7.1756,7.0723,7.1688,3307,0
2011-01-28,7.1756,7.2098,7.1618,7.1618,701,0
2011-01-31,7.0066,7.1128,6.9922,6.9922,1598,0
2011-02-01,7.0172,7.1756,6.9964,7.0032,11478,0
2011-02-03,7.0032,7.0032,7.0032,7.0032,288,0
2011-02-04,7.0032,7.0032,7.0032,7.0032,288,0
2011-02-07,7.0103,7.2378,7.0032,7.0723,5327,0
2011-02-08,7.1965,7.2169,7.1275,7.1344,1735,0
2011-02-09,7.2311,7.2311,7.0379,7.1413,3936,0
2011-02-10,7.1065,7.2378,7.1065,7.2378,6582,0
2011-02-11,7.2378,7.2378,7.1483,7.1483,725,0
2011-02-14,7.2378,7.2378,7.1204,7.1483,2376,0
2011-02-15,7.1204,7.5075,7.1204,7.2311,7573,0
2011-02-16,7.4931,7.5075,7.2169,7.3761,1501,0
2011-02-17,7.3831,7.3831,7.3479,7.3479,1598,0
2011-02-18,7.2448,7.4172,7.0379,7.1413,6578,0
2011-02-22,7.1413,7.1413,6.9136,7.1138,10743,0
2011-02-23,7.1065,7.1065,7.0791,7.1065,3575,0
2011-02-24,6.948,7.2517,6.9411,7.2517,725,0
2011-02-25,7.2378,7.3412,7.2378,7.3412,4875,0
2011-02-28,7.2289,7.3823,7.2289,7.3823,5737,0
2011-03-01,7.3967,7.3967,7.2571,7.3617,1448,0
2011-03-03,7.3831,7.5075,7.1138,7.1138,3542,0
2011-03-04,6.969,7.3213,6.969,7.2169,580,0
2011-03-07,7.5906,7.5906,7.1756,7.3761,2837,0
2011-03-09,7.2791,7.2862,7.2448,7.2448,1448,0
2011-03-10,7.2448,7.2734,7.1065,7.1204,2491,0
2011-03-11,7.4244,7.4662,7.4172,7.4662,3531,0
2011-03-14,7.4859,7.7078,7.2448,7.5555,15246,0
2011-03-15,7.2098,7.5341,7.1965,7.5341,2024,0
2011-03-17,6.9439,7.5494,6.9439,7.1459,6030,0
2011-03-18,7.1483,7.1965,7.1275,7.1275,4561,0
2011-03-21,7.1483,7.1756,6.9757,7.1688,3130,0
2011-03-22,6.969,7.2791,6.969,7.2235,8153,0
2011-03-23,7.2098,7.2098,7.1618,7.1618,1162,0
2011-03-25,7.2502,7.2502,6.9232,6.9232,1675,0
2011-03-28,7.1,7.2448,6.969,7.1483,4003,0
2011-03-29,7.2036,7.431,7.2036,7.431,4414,0
2011-03-30,7.4382,7.5555,7.3831,7.521,2108,0
2011-03-31,7.3114,7.5242,7.3114,7.4739,1673,0
2011-04-01,7.4722,7.5218,7.4722,7.5218,3531,0
2011-04-04,7.521,7.548,7.521,7.5409,6752,0
2011-04-05,7.6042,7.6042,7.3196,7.5218,1013,0
2011-04-06,7.4172,7.4722,7.4172,7.4585,1531,0
2011-04-07,7.4166,7.5348,7.2777,7.4527,3568,0
2011-04-11,7.521,7.521,7.4793,7.4793,1232,0
2011-04-12,7.5218,7.7649,7.5218,7.5983,2897,0
2011-04-13,7.4105,7.6377,7.3831,7.3831,3971,0
2011-04-14,7.3753,7.3967,7.0205,7.0205,5473,0
2011-04-15,7.515,7.5218,7.1807,7.2433,2823,0
2011-04-18,7.0275,7.4382,7.0275,7.4382,1736,0
2011-04-19,7.2916,7.7649,7.2916,7.7649,3218,0
2011-04-20,7.4867,7.4867,7.4382,7.4382,729,0
2011-04-21,7.3823,7.6742,7.3823,7.5218,3712,0
2011-04-25,7.4235,7.5776,7.4235,7.5348,939,0
2011-04-26,7.5494,7.5494,7.4447,7.5005,2264,0
2011-04-27,7.5494,7.5494,7.4594,7.5417,4031,0
2011-04-28,7.5844,7.5844,7.2846,7.2846,3430,0
2011-04-29,7.496,7.5738,7.496,7.5738,2706,0
2011-05-02,7.5701,7.5701,7.4098,7.4447,3138,0
2011-05-03,7.431,7.5776,7.3898,7.3967,4166,0
2011-05-04,7.5218,7.5562,7.3898,7.3967,2902,0
2011-05-05,7.5005,7.5005,7.3471,7.3538,2711,0
2011-05-06,7.3753,7.5844,7.3753,7.4722,13978,0
2011-05-09,7.3403,7.515,7.3403,7.4527,7336,0
2011-05-10,7.403,7.4722,7.3403,7.3538,16964,0
2011-05-11,7.4235,7.515,7.3538,7.4098,1909,0
2011-05-12,7.3617,7.3617,7.0968,7.3617,2164,0
2011-05-13,7.3196,7.3196,7.2718,7.3059,1156,0
2011-05-16,7.1459,7.1876,7.0968,7.1318,2744,0
2011-05-18,7.1942,7.2357,7.1041,7.202,6979,0
2011-05-19,7.5075,7.515,7.1109,7.1665,4788,0
2011-05-20,7.3196,7.3686,7.1249,7.1733,5890,0
2011-05-23,7.1177,7.515,7.0968,7.2081,3483,0
2011-05-24,7.202,7.4447,7.202,7.2639,1293,0
2011-05-25,7.3196,7.5218,6.9718,7.0624,11270,0
2011-05-26,7.5348,7.5417,7.0551,7.2357,1366,0
2011-05-27,7.3341,7.5005,7.3128,7.3967,3232,0
2011-05-31,7.3609,7.4815,7.3044,7.3044,3856,0
2011-06-01,7.3059,7.3128,7.3059,7.3128,2037,0
2011-06-02,7.3059,7.3538,7.0968,7.2571,2467,0
2011-06-06,7.2081,7.2571,7.2081,7.2153,3736,0
2011-06-07,7.2777,7.3059,7.2357,7.3059,8809,0
2011-06-08,7.1807,7.3059,6.9927,7.3059,3445,0
2011-06-09,7.2846,7.3753,7.2289,7.3403,7703,0
2011-06-10,7.1041,7.1041,7.1041,7.1041,152,0
2011-06-13,7.1733,7.202,7.0691,7.1386,4954,0
2011-06-14,7.0483,7.3059,7.0067,7.2433,6804,0
2011-06-15,7.1807,7.3403,7.1459,7.2153,5034,0
2011-06-16,7.2003,7.2065,7.2003,7.2065,1005,0
2011-06-17,7.1733,7.3403,7.1733,7.3403,1458,0
2011-06-21,7.3059,7.3059,7.202,7.202,1264,0
2011-06-22,7.202,7.2571,7.202,7.202,4313,0
2011-06-23,7.2153,7.2153,7.1249,7.1249,1870,0
2011-06-24,7.1527,7.3059,7.1177,7.3059,12337,0
2011-06-27,7.3196,7.5562,7.3196,7.4793,7198,0
2011-06-28,7.4793,7.6192,7.4594,7.4594,17797,0
2011-06-29,7.403,7.4166,7.403,7.4098,1097,0
2011-06-30,7.3862,7.5075,7.2718,7.3068,4927,0
2011-07-01,7.4244,7.6561,7.2709,7.6561,5433,0
2011-07-05,7.6352,7.6561,7.3753,7.5998,12688,0
2011-07-06,7.6143,7.6561,7.3267,7.628,6554,0
2011-07-07,7.6143,7.6352,7.6143,7.6352,428,0
2011-07-08,7.4453,7.5295,7.4453,7.5295,286,0
2011-07-11,7.551,7.551,7.2426,7.3967,5291,0
2011-07-12,7.3052,7.439,7.3052,7.439,1840,0
2011-07-13,7.4793,7.5776,7.2289,7.5776,6599,0
2011-07-14,7.3967,7.5792,7.3967,7.5792,5034,0
2011-07-15,7.1442,7.1442,7.1442,7.1442,222,0
2011-07-19,7.2065,7.3753,7.2065,7.2136,6074,0
2011-07-20,7.5295,7.5295,7.3128,7.3967,2401,0
2011-07-21,7.3753,7.3753,7.3341,7.3341,1439,0
2011-07-22,7.3471,7.3471,7.3471,7.3471,151,0
2011-07-25,7.3686,7.3686,7.2639,7.2639,714,0
2011-07-27,7.3267,7.3267,7.2916,7.2916,2281,0
2011-07-28,7.2281,7.2281,7.2065,7.2065,794,0
2011-07-29,7.2049,7.2115,7.0985,7.1483,2486,0
2011-08-04,7.1021,7.1793,6.9616,7.1793,5195,0
2011-08-05,6.9757,6.9757,6.4003,6.6739,3874,0
2011-08-08,6.3933,6.4353,6.316,6.316,2519,0
2011-08-09,6.323,6.4914,6.323,6.4914,2986,0
2011-08-10,7.2136,7.4453,6.4914,6.9265,3634,0
2011-08-11,7.2709,7.2983,7.0248,7.0529,714,0
2011-08-12,7.2426,7.2426,7.2426,7.2426,151,0
2011-08-15,7.2983,7.4037,7.0529,7.0529,1627,0
2011-08-17,7.1231,7.1231,7.0529,7.0529,795,0
2011-08-18,7.0529,7.0529,7.0529,7.0529,281,0
2011-08-22,7.0248,7.0248,6.8703,6.9475,3242,0
2011-08-23,7.0178,7.0178,6.814,6.9689,2289,0
2011-08-24,6.8775,7.0809,6.8775,7.0529,3137,0
2011-08-25,6.9265,6.9265,6.9265,6.9265,194,0
2011-08-26,6.9897,7.0178,6.8285,6.9616,2650,0
2011-08-29,6.9828,7.0178,6.9406,6.9897,996,0
2011-08-30,6.9897,7.0739,6.9897,7.0739,3562,0
2011-08-31,7.0207,7.0277,6.9922,7.0207,2420,0
2011-09-06,6.744,6.8075,6.6669,6.681,3276,0
2011-09-07,6.8007,6.8717,6.7013,6.7013,3196,0
2011-09-08,6.7723,6.8986,6.7723,6.8986,4915,0
2011-09-09,7.0391,7.0529,6.7019,6.7019,1281,0
2011-09-12,6.7723,6.8422,6.3933,6.3933,5031,0
2011-09-14,6.5197,6.5197,6.1406,6.4914,5801,0
2011-09-15,6.6669,6.8355,6.4775,6.7932,7030,0
2011-09-19,6.8703,6.9475,6.8703,6.9475,2280,0
2011-09-22,6.6669,6.9053,6.6669,6.9053,1011,0
2011-09-26,6.9475,6.9475,6.8775,6.8844,1140,0
2011-09-27,6.8775,6.8775,6.6669,6.7019,2137,0
2011-09-28,6.6669,6.709,6.6669,6.7019,1566,0
2011-09-29,6.9897,7.0178,6.814,6.814,451,0
2011-09-30,6.7065,6.7065,6.685,6.685,366,0
2011-10-03,6.4565,6.6528,6.316,6.316,4558,0
2011-10-06,6.0703,6.8432,6.0349,6.1059,11656,0
2011-10-07,6.1625,6.3187,5.7866,6.2759,15259,0
2011-10-10,6.5548,6.5548,5.9933,6.218,11734,0
2011-10-11,6.2106,6.3862,5.9651,6.2106,6701,0
2011-10-14,5.9925,6.0703,5.9713,5.9713,2884,0
2011-10-17,5.9073,6.3045,5.8932,5.8932,3013,0
2011-10-18,6.2123,6.3329,5.8787,6.3329,6840,0
2011-10-19,6.1694,6.1694,6.1694,6.1694,281,0
2011-10-20,6.1694,6.6377,6.042,6.0774,7943,0
2011-10-21,6.3045,6.5242,6.3045,6.4533,760,0
2011-10-24,6.4603,6.4677,6.4603,6.4677,566,0
2011-10-25,6.4533,6.4533,6.2759,6.3397,3619,0
2011-10-26,6.3469,6.3469,6.3469,6.3469,212,0
2011-10-27,6.4533,6.5242,6.3896,6.4391,2873,0
2011-10-28,6.4677,6.4677,6.3469,6.3469,5655,0
2011-10-31,6.3836,6.4053,6.3479,6.3479,2540,0
2011-11-02,6.0561,6.0987,5.9852,5.9852,5925,0
2011-11-03,6.0491,6.0632,6.0279,6.0632,17865,0
2011-11-04,6.0044,6.0044,5.8399,5.9542,2845,0
2011-11-07,5.9567,6.3823,5.9567,6.0279,3751,0
2011-11-08,6.2759,6.2759,6.0561,6.0847,2629,0
2011-11-09,6.3896,6.3896,5.9214,6.2617,1656,0
2011-11-10,6.1769,6.1769,6.1059,6.1059,993,0
2011-11-11,5.9993,5.9993,5.9993,5.9993,150,0
2011-11-14,5.9286,6.0632,5.9286,6.0632,989,0
2011-11-16,5.9214,5.9214,5.9214,5.9214,361,0
2011-11-18,6.0279,6.0279,5.9993,5.9993,566,0
2011-11-21,6.0561,6.0561,5.9567,5.9567,848,0
2011-11-22,5.9567,5.9713,5.9214,5.9214,2257,0
2011-11-23,5.9286,5.9286,5.9214,5.9214,274,0
2011-11-25,5.9567,5.9567,5.9567,5.9567,150,0
2011-11-28,6.0205,6.0279,5.9214,5.9713,6241,0
2011-11-29,5.9355,5.9355,5.9355,5.9355,150,0
2011-11-30,6.1591,6.1591,6.0221,6.0221,1748,0
2011-12-01,5.978,5.978,5.978,5.978,163,0
2011-12-05,5.9639,5.978,5.9567,5.9567,2769,0
2011-12-06,5.9256,5.9256,5.9185,5.9185,1551,0
2011-12-07,5.9286,5.9925,5.9214,5.9925,3524,0
2011-12-08,5.9185,5.9542,5.8543,5.9256,1975,0
2011-12-12,5.9286,5.9567,5.8858,5.9567,969,0
2011-12-13,5.8506,5.8506,5.8506,5.8506,150,0
2011-12-16,5.9852,5.9852,5.9852,5.9852,150,0
2011-12-19,5.8647,5.9214,5.8506,5.9214,3306,0
2011-12-20,6.0137,6.0137,5.8858,5.8858,1853,0
2011-12-21,6.0064,6.0064,5.8787,5.8858,9194,0
2011-12-22,5.8858,5.9214,5.8718,5.8718,2807,0
2011-12-23,5.9002,5.9144,5.8718,5.8858,6233,0
2011-12-27,5.9567,5.9713,5.8858,5.8858,2115,0
2011-12-28,5.8575,5.8858,5.8575,5.8718,1127,0
2011-12-29,5.8787,5.9002,5.8718,5.9002,4232,0
2011-12-30,5.9852,5.9873,5.8759,5.8858,5407,0
2012-01-03,5.9073,6.0279,5.8718,5.978,566,0
2012-01-05,5.9567,6.4533,5.9567,6.4533,9507,0
2012-01-06,6.6554,6.7845,6.2834,6.2834,3435,0
2012-01-09,6.2974,6.3114,6.2974,6.3114,1300,0
2012-01-10,6.6341,6.6341,6.3836,6.3836,963,0
2012-01-11,6.355,6.4553,6.2763,6.2763,2925,0
2012-01-13,6.2403,6.2403,6.2403,6.2403,1007,0
2012-01-17,6.4194,6.8273,6.3976,6.8273,12522,0
2012-01-18,6.763,7.0207,6.763,7.0207,8373,0
2012-01-19,6.9491,7.0207,6.9491,7.0207,4613,0
2012-01-20,7.0135,7.1206,7.0135,7.1137,4018,0
2012-01-23,7.1206,7.1206,7.0493,7.1206,4613,0
2012-01-24,7.0994,7.1206,6.7773,7.1206,6324,0
2012-01-25,7.0135,7.1206,6.9634,7.1206,1706,0
2012-01-26,7.0706,7.2497,7.0706,7.2497,17099,0
2012-01-27,7.3349,7.3349,7.0135,7.3213,8967,0
2012-01-30,7.2923,7.3213,7.2718,7.3213,2264,0
2012-01-31,7.3114,7.3333,7.1533,7.3333,4086,0
2012-02-01,7.1566,7.2997,7.1566,7.2997,4472,0
2012-02-02,7.3349,7.3349,7.2281,7.3349,2602,0
2012-02-03,7.4005,7.4068,7.3068,7.4068,2167,0
2012-02-06,7.3572,7.3715,7.2281,7.3715,3367,0
2012-02-07,7.4068,7.4787,7.3715,7.4068,4818,0
2012-02-08,7.4431,7.4787,7.2639,7.457,4952,0
2012-02-09,7.2997,7.4647,7.2718,7.3862,5112,0
2012-02-10,7.1996,7.4135,7.1921,7.2348,3847,0
2012-02-13,7.3068,7.3715,7.1921,7.3715,7964,0
2012-02-14,7.3715,7.4431,7.3572,7.4431,6148,0
2012-02-15,7.4287,7.457,7.3213,7.457,13828,0
2012-02-16,7.4502,7.4647,7.3785,7.4647,1537,0
2012-02-17,7.4647,7.6937,7.4287,7.6937,5850,0
2012-02-21,7.6711,7.6937,7.586,7.6937,6398,0
2012-02-23,7.6937,7.6937,7.5142,7.6937,3231,0
2012-02-24,7.6647,7.6857,7.6143,7.6143,666,0
2012-02-27,7.4005,7.6937,7.3929,7.6937,1084,0
2012-02-28,7.6937,7.6937,7.6565,7.6565,2742,0
2012-02-29,7.6711,7.6711,7.6067,7.6067,418,0
2012-03-01,7.6937,7.6937,7.2639,7.6857,3808,0
2012-03-02,7.6504,7.6504,7.6432,7.6432,272,0
2012-03-05,7.6216,7.6857,7.457,7.6857,19495,0
2012-03-06,7.6792,7.6792,7.3617,7.6792,3497,0
2012-03-07,7.6937,7.6937,7.6937,7.6937,967,0
2012-03-08,7.801,7.801,7.5135,7.7649,1120,0
2012-03-09,7.7649,7.7853,7.7649,7.7649,561,0
2012-03-13,7.7853,7.7853,7.7715,7.7715,561,0
2012-03-14,7.7789,7.8368,7.6711,7.8368,1544,0
2012-03-15,7.8868,7.9435,7.6143,7.8368,5021,0
2012-03-16,7.8788,7.8788,7.6512,7.6512,6997,0
2012-03-19,7.7503,7.7853,7.5142,7.7503,4442,0
2012-03-20,7.7503,7.7503,7.6857,7.7434,700,0
2012-03-21,7.5218,7.7302,7.5218,7.7302,871,0
2012-03-23,7.873,7.873,7.586,7.873,5680,0
2012-03-26,7.8655,7.873,7.7649,7.8598,3529,0
2012-03-27,7.844,7.873,7.8227,7.873,4189,0
2012-03-28,7.873,7.873,7.873,7.873,272,0
2012-03-29,7.8368,7.8655,7.6647,7.8655,1395,0
2012-03-30,7.7,8.0158,7.7,8.0158,14106,0
2012-04-02,7.8002,8.0085,7.7085,8.0085,4742,0
2012-04-03,7.923,8.0109,7.923,8.0109,1257,0
2012-04-04,7.8087,7.9968,7.8087,7.9968,762,0
2012-04-05,7.7157,7.7649,7.7157,7.7649,628,0
2012-04-09,7.8227,7.9435,7.8002,7.9435,2795,0
2012-04-10,7.7577,7.9952,7.7367,7.9952,2808,0
2012-04-12,7.9362,7.9952,7.9362,7.9952,700,0
2012-04-13,7.9534,7.9534,7.9534,7.9534,149,0
2012-04-16,8.0109,9.3067,7.9968,9.2925,37073,0
2012-04-17,9.3067,9.931,8.9677,9.4442,7173,0
2012-04-18,9.652,9.878,9.652,9.878,5187,0
2012-04-19,9.906,9.906,9.4932,9.878,10187,0
2012-04-20,9.761,9.886,9.761,9.87,4836,0
2012-04-23,9.832,9.87,9.797,9.87,3732,0
2012-04-24,9.978,9.978,9.906,9.94,4026,0
2012-04-25,9.978,9.978,9.582,9.582,3492,0
2012-04-26,9.969,9.978,9.832,9.978,3839,0
2012-04-27,9.687,9.962,9.687,9.87,5002,0
2012-04-30,9.847,9.94,9.832,9.878,3193,0
2012-05-01,9.886,9.906,9.582,9.809,3107,0
2012-05-02,9.741,9.797,9.733,9.797,1249,0
2012-05-03,9.589,9.797,9.589,9.797,3364,0
2012-05-04,9.582,9.87,9.582,9.776,557,0
2012-05-07,9.863,9.863,9.839,9.839,2086,0
2012-05-08,9.789,9.789,9.536,9.724,4240,0
2012-05-09,9.695,9.906,9.544,9.761,9495,0
2012-05-10,9.666,9.797,9.652,9.797,971,0
2012-05-11,9.337,9.337,9.337,9.337,1238,0
2012-05-14,9.566,9.566,9.355,9.355,2916,0
2012-05-15,9.3636,9.4733,9.3636,9.4733,2207,0
2012-05-16,9.4733,9.605,9.3703,9.605,7498,0
2012-05-17,9.4233,9.906,9.4233,9.797,1729,0
2012-05-18,9.748,9.748,9.3636,9.719,15564,0
2012-05-21,9.618,9.761,9.4366,9.724,7574,0
2012-05-22,9.647,9.906,9.4872,9.906,5887,0
2012-05-24,9.589,9.892,9.4508,9.816,5709,0
2012-05-25,9.558,9.832,9.558,9.832,1179,0
2012-05-29,9.906,9.906,9.4508,9.509,4140,0
2012-05-30,9.4733,9.87,9.4733,9.809,3946,0
2012-05-31,9.741,9.797,9.741,9.797,696,0
2012-06-01,9.768,9.768,9.768,9.768,146,0
2012-06-04,9.784,9.839,9.5,9.816,2086,0
2012-06-05,9.749,9.812,9.612,9.77,1734,0
2012-06-06,9.768,9.797,9.596,9.789,2762,0
2012-06-07,9.724,9.797,9.647,9.776,1111,0
2012-06-08,9.754,9.754,9.754,9.754,146,0
2012-06-13,9.797,9.797,9.797,9.797,407,0
2012-06-14,9.4015,9.797,9.3636,9.724,6429,0
2012-06-15,9.4442,9.878,9.4442,9.878,4570,0
2012-06-18,9.768,9.978,9.4803,9.87,8159,0
2012-06-19,9.803,9.832,9.803,9.832,415,0
2012-06-22,9.0431,9.544,9.0137,9.544,1343,0
2012-06-25,9.87,9.87,9.516,9.797,3053,0
2012-06-26,9.741,9.839,9.4803,9.832,17249,0
2012-06-27,9.839,9.87,9.824,9.87,4530,0
2012-06-28,9.832,9.863,9.797,9.863,1249,0
2012-06-29,9.789,9.969,9.666,9.969,5007,0
2012-07-02,9.969,9.969,9.969,9.969,146,0
2012-07-03,9.969,9.969,9.969,9.969,557,0
2012-07-05,9.958,9.973,9.544,9.973,1840,0
2012-07-06,9.873,9.973,9.873,9.973,7182,0
2012-07-09,9.954,10.047,9.911,10.041,4697,0
2012-07-10,9.726,10.074,9.726,10.074,2411,0
2012-07-12,10.031,10.052,10.031,10.052,830,0
2012-07-13,10.028,10.085,10.028,10.085,1734,0
2012-07-16,10.118,10.48,9.857,10.436,3331,0
2012-07-17,10.266,10.417,10.266,10.417,597,0
2012-07-18,10.402,11.527,10.402,11.527,56521,0
2012-07-19,11.162,11.641,11.162,11.641,10080,0
2012-07-20,11.423,11.704,11.423,11.704,700,0
2012-07-23,11.436,11.704,11.423,11.597,3756,0
2012-07-24,11.242,11.597,11.222,11.222,7168,0
2012-07-25,11.142,11.497,11.133,11.388,3537,0
2012-07-26,11.497,11.497,11.395,11.489,2634,0
2012-07-30,10.965,11.242,10.944,11.242,3442,0
2012-07-31,11.062,11.504,11.062,11.41,2999,0
2012-08-01,11.256,11.418,11.242,11.342,1952,0
2012-08-02,11.154,11.41,11.154,11.342,763,0
2012-08-03,11.222,11.403,11.222,11.403,554,0
2012-08-06,11.403,11.403,11.403,11.403,258,0
2012-08-07,11.278,11.41,11.214,11.214,2737,0
2012-08-08,11.214,11.214,11.214,11.214,268,0
2012-08-09,11.305,11.305,11.214,11.305,1928,0
2012-08-10,11.133,11.305,11.133,11.192,6461,0
2012-08-13,11.228,11.242,11.068,11.242,3033,0
2012-08-14,11.214,11.305,11.089,11.242,1800,0
2012-08-15,11.242,11.242,11.062,11.237,2054,0
2012-08-16,11.142,11.144,11.062,11.144,826,0
2012-08-17,11.097,11.133,10.908,11.016,4639,0
2012-08-20,11.062,11.125,11.025,11.125,2212,0
2012-08-21,11.278,11.278,10.944,11.074,8550,0
2012-08-22,10.959,11.047,10.741,10.901,7973,0
2012-08-23,10.923,10.995,10.886,10.995,8727,0
2012-08-24,10.995,10.995,10.886,10.995,2346,0
2012-08-27,10.995,11.089,10.983,10.983,1981,0
2012-08-28,11.062,11.089,10.954,11.089,4992,0
2012-08-29,10.878,11.162,10.878,11.111,1379,0
2012-08-30,11.125,11.133,11.089,11.104,1241,0
2012-08-31,10.988,11.147,10.988,11.147,15243,0
2012-09-04,11.237,11.237,11.133,11.133,3006,0
2012-09-05,11.074,11.133,10.733,11.016,7575,0
2012-09-06,10.938,11.074,10.901,10.954,2015,0
2012-09-07,10.871,10.917,10.589,10.857,14191,0
2012-09-10,10.704,10.802,10.676,10.733,5729,0
2012-09-11,10.864,10.901,10.519,10.901,1654,0
2012-09-12,10.808,10.901,10.69,10.878,4413,0
2012-09-13,10.836,10.871,10.641,10.864,7548,0
2012-09-14,10.704,10.857,10.625,10.793,15091,0
2012-09-17,10.756,10.793,10.401,10.601,14615,0
2012-09-18,10.601,10.617,10.401,10.519,4729,0
2012-09-19,10.416,10.601,10.385,10.51,2840,0
2012-09-20,10.465,10.567,10.385,10.504,2381,0
2012-09-21,10.408,10.444,10.286,10.335,6444,0
2012-09-24,10.321,10.444,10.321,10.444,4018,0
2012-09-25,10.373,10.519,10.327,10.519,2895,0
2012-09-26,10.504,10.519,10.373,10.519,1928,0
2012-09-27,10.465,10.472,10.465,10.472,268,0
2012-09-28,10.501,10.501,10.368,10.401,3311,0
2012-10-01,10.385,10.408,10.349,10.408,4400,0
2012-10-02,10.377,10.377,10.358,10.373,6541,0
2012-10-03,10.444,10.444,10.373,10.408,3913,0
2012-10-04,10.401,10.479,10.373,10.436,4244,0
2012-10-05,10.373,10.519,10.373,10.519,1928,0
2012-10-08,10.452,10.452,10.3,10.3,16659,0
2012-10-09,10.3,10.302,10.3,10.302,4954,0
2012-10-10,10.3,10.519,10.3,10.341,1654,0
2012-10-11,10.349,11.242,10.349,10.886,17567,0
2012-10-12,11.062,11.222,11.062,11.074,10519,0
2012-10-15,11.242,11.418,10.954,11.418,15334,0
2012-10-16,11.388,11.726,11.388,11.672,15074,0
2012-10-17,11.604,11.604,11.314,11.533,18078,0
2012-10-18,11.547,11.713,11.481,11.604,14252,0
2012-10-19,11.395,11.532,11.326,11.326,2465,0
2012-10-22,11.685,11.685,10.735,11.648,1812,0
2012-10-23,11.633,11.633,10.999,11.303,23011,0
2012-10-24,11.298,11.298,11.21,11.21,2190,0
2012-10-25,11.241,11.575,11.241,11.261,1709,0
2012-10-26,11.303,11.394,11.21,11.21,3010,0
2012-10-31,11.21,11.233,11.174,11.174,9326,0
2012-11-01,11.247,11.247,11.101,11.166,1981,0
2012-11-02,11.138,11.138,11.138,11.138,1956,0
2012-11-05,11.138,11.138,10.983,11.124,4865,0
2012-11-06,11.122,11.122,11.029,11.101,2465,0
2012-11-07,11.093,11.512,11.029,11.029,3966,0
2012-11-08,10.999,10.999,10.771,10.795,2400,0
2012-11-09,11.029,11.029,10.626,10.684,8174,0
2012-11-12,10.713,11.093,10.589,10.867,1812,0
2012-11-13,10.956,10.956,10.771,10.771,4302,0
2012-11-14,10.956,10.956,10.934,10.934,1581,0
2012-11-16,10.771,10.771,10.771,10.771,958,0
2012-11-19,10.887,11.138,10.771,11.093,5228,0
2012-11-20,11.013,11.122,10.81,11.079,20143,0
2012-11-21,10.992,11.138,10.956,10.975,17511,0
2012-11-23,11.107,11.107,10.829,10.956,5081,0
2012-11-26,10.999,11.021,10.735,10.983,3289,0
2012-11-27,10.956,11.079,10.956,10.956,8301,0
2012-11-28,10.956,10.956,10.956,10.956,1235,0
2012-11-30,10.968,11.13,10.596,10.743,30091,0
2012-12-03,10.823,11.058,10.823,10.956,12133,0
2012-12-04,10.968,11.079,10.956,11.079,3981,0
2012-12-05,11.428,11.428,10.934,10.934,9518,0
2012-12-06,10.684,11.029,10.596,10.956,15700,0
2012-12-07,10.934,10.956,10.934,10.956,1645,0
2012-12-10,10.649,10.896,10.589,10.589,8444,0
2012-12-11,10.728,10.795,10.728,10.795,1843,0
2012-12-12,10.713,10.975,10.713,10.975,1141,0
2012-12-13,10.983,10.983,10.919,10.948,1909,0
2012-12-14,10.948,10.957,10.677,10.677,5938,0
2012-12-17,11.029,11.029,10.728,11.01,2864,0
2012-12-18,10.873,11.079,10.873,11.079,2676,0
2012-12-19,11.138,11.138,10.882,10.882,3273,0
2012-12-20,10.844,10.844,10.844,10.844,686,0
2012-12-21,10.829,11.233,10.829,10.926,18212,0
2012-12-24,10.78,10.81,10.78,10.795,1094,0
2012-12-26,10.78,10.795,10.721,10.735,2655,0
2012-12-27,10.716,10.75,10.716,10.735,3619,0
2012-12-28,10.735,11.174,10.735,11.138,10156,0
2012-12-31,11.107,11.181,10.961,10.992,7241,0
2013-01-02,11.043,11.05,10.753,10.91,11163,0
2013-01-03,10.838,10.896,10.741,10.882,1412,0
2013-01-04,10.844,10.919,10.81,10.882,5436,0
2013-01-07,10.882,10.948,10.859,10.903,2301,0
2013-01-08,10.887,11.079,10.887,11.079,1643,0
2013-01-09,11.036,11.036,10.948,11.021,7492,0
2013-01-10,11.079,11.079,10.91,11.043,8293,0
2013-01-11,10.948,10.983,10.896,10.983,6710,0
2013-01-14,11.058,11.058,11.058,11.058,144,0
2013-01-15,11.079,11.241,10.956,11.058,4299,0
2013-01-16,11.241,11.247,11.07,11.07,6057,0
2013-01-17,11.328,11.328,10.816,11.07,11145,0
2013-01-18,11.043,11.182,11.036,11.182,2039,0
2013-01-22,11.182,11.623,11.182,11.342,14374,0
2013-01-23,11.212,11.367,11.182,11.182,2990,0
2013-01-24,11.22,11.22,10.983,11.145,2854,0
2013-01-25,11.463,11.463,11.07,11.313,2640,0
2013-01-28,11.285,11.351,11.242,11.242,8171,0
2013-01-29,11.342,11.577,11.342,11.38,951,0
2013-01-30,11.328,11.577,11.328,11.404,2918,0
2013-01-31,11.499,11.577,11.328,11.563,8683,0
2013-02-01,11.557,11.957,11.55,11.74,14199,0
2013-02-04,11.771,12.122,11.476,11.941,29746,0
2013-02-05,11.934,12.395,11.934,12.168,5913,0
2013-02-06,12.168,12.389,11.99,11.99,12513,0
2013-02-07,11.934,12.011,11.927,11.927,1766,0
2013-02-08,11.927,12.352,11.779,12.212,2253,0
2013-02-11,12.011,12.411,12.011,12.225,2995,0
2013-02-12,12.293,12.404,12.205,12.234,3007,0
2013-02-13,12.286,12.389,12.249,12.249,5482,0
2013-02-14,12.249,12.389,12.212,12.286,2442,0
2013-02-15,12.395,12.395,12.225,12.225,2181,0
2013-02-19,12.344,12.344,12.152,12.322,1972,0
2013-02-20,12.322,12.322,12.249,12.249,545,0
2013-02-21,12.16,12.434,12.16,12.168,1249,0
2013-02-22,12.264,12.357,12.168,12.168,3938,0
2013-02-25,12.175,12.175,11.897,11.897,2321,0
2013-02-26,11.849,12.395,11.849,12.116,2877,0
2013-02-27,12.02,12.064,11.873,12.039,3536,0
2013-02-28,11.977,12.064,11.977,12.064,2049,0
2013-03-04,12.411,12.424,12.122,12.122,1666,0
2013-03-05,12.109,12.357,12.109,12.138,3109,0
2013-03-06,12.028,12.249,12.028,12.042,1643,0
2013-03-07,11.88,12.256,11.873,11.873,1116,0
2013-03-11,12.322,12.322,12.212,12.212,1284,0
2013-03-12,12.352,12.352,12.212,12.212,4292,0
2013-03-13,12.352,12.352,12.064,12.064,3127,0
2013-03-15,12.132,12.225,11.968,12.05,8529,0
2013-03-18,11.897,12.035,11.897,11.897,545,0
2013-03-20,11.957,12.357,11.957,12.357,1362,0
2013-03-21,12.256,12.357,11.99,12.295,10401,0
2013-03-22,12.249,12.249,12.02,12.138,18642,0
2013-03-25,12.116,12.189,12.02,12.035,10144,0
2013-03-26,12.183,12.293,11.918,12.293,2331,0
2013-03-27,11.963,12.279,9.742,11.856,15675,0
2013-03-28,12.278,12.322,12.274,12.274,1593,0
2013-04-01,11.995,12.064,11.995,12.035,2660,0
2013-04-02,11.822,12.02,11.822,12.02,3125,0
2013-04-03,11.99,12.02,11.957,11.957,3973,0
2013-04-04,11.829,12.138,11.771,11.771,13715,0
2013-04-05,11.749,11.749,11.305,11.577,9223,0
2013-04-08,11.529,11.577,11.328,11.337,3801,0
2013-04-09,11.337,11.477,11.337,11.404,6180,0
2013-04-10,11.404,11.404,11.292,11.292,545,0
2013-04-11,11.337,11.34,11.337,11.337,1317,0
2013-04-12,11.292,11.404,11.292,11.328,1904,0
2013-04-15,11.374,11.99,11.313,11.677,11447,0
2013-04-16,11.292,12.132,11.22,11.889,19026,0
2013-04-17,11.918,11.918,11.404,11.404,7920,0
2013-04-18,11.918,11.99,11.771,11.849,7023,0
2013-04-19,11.78,12.222,11.78,12.154,6580,0
2013-04-22,12.134,12.361,12.111,12.148,7891,0
2013-04-23,12.297,12.443,12.111,12.443,4843,0
2013-04-24,11.89,12.43,11.89,12.415,1002,0
2013-04-25,12.111,12.369,12.111,12.369,2273,0
2013-04-26,12.443,12.443,12.005,12.111,8671,0
2013-04-29,12.409,12.443,12.282,12.282,2970,0
2013-04-30,12.075,12.443,12.075,12.09,4364,0
2013-05-01,12.227,12.297,12.075,12.148,9761,0
2013-05-02,12.216,12.216,12.037,12.17,8759,0
2013-05-03,12.222,12.297,12.102,12.102,2430,0
2013-05-06,12.139,12.139,12.139,12.139,142,0
2013-05-07,12.111,12.43,12.111,12.369,5480,0
2013-05-08,12.415,12.591,12.415,12.591,9560,0
2013-05-09,12.452,12.629,12.415,12.615,7261,0
2013-05-10,12.629,12.963,12.629,12.963,2152,0
2013-05-13,13.03,13.03,12.67,12.824,25746,0
2013-05-14,12.815,12.963,12.644,12.66,3380,0
2013-05-15,12.793,12.793,12.793,12.793,479,0
2013-05-16,12.94,12.963,12.933,12.963,14910,0
2013-05-17,12.94,12.94,12.94,12.94,142,0
2013-05-20,12.954,12.963,12.636,12.636,542,0
2013-05-21,12.753,12.954,12.753,12.954,1623,0
2013-05-22,12.824,12.963,12.266,12.844,15400,0
2013-05-23,12.831,12.831,12.717,12.717,500,0
2013-05-24,12.793,12.963,12.477,12.902,6490,0
2013-05-28,12.815,12.907,12.815,12.815,11602,0
2013-05-29,12.815,12.926,12.815,12.91,2024,0
2013-05-30,12.933,12.963,12.887,12.887,1126,0
2013-05-31,12.667,12.667,12.667,12.667,142,0
2013-06-03,12.768,12.815,12.653,12.683,4805,0
2013-06-04,12.702,12.852,12.702,12.831,1081,0
2013-06-05,12.753,12.753,12.738,12.746,1215,0
2013-06-06,12.824,12.887,12.815,12.874,4319,0
2013-06-07,12.887,12.926,12.776,12.776,4171,0
2013-06-10,12.793,12.852,12.683,12.776,4266,0
2013-06-11,12.683,12.731,12.683,12.724,1351,0
2013-06-12,12.831,12.831,12.806,12.806,299,0
2013-06-13,12.591,12.776,11.829,12.776,20514,0
2013-06-14,12.753,12.852,12.753,12.852,3303,0
2013-06-17,12.852,12.923,12.517,12.88,2296,0
2013-06-18,12.852,12.874,12.852,12.874,2692,0
2013-06-19,12.852,12.852,12.738,12.753,1249,0
2013-06-20,12.62,12.738,12.62,12.738,977,0
2013-06-21,12.874,12.887,12.76,12.852,2053,0
2013-06-24,12.753,12.776,12.66,12.66,5050,0
2013-06-25,12.852,12.926,12.598,12.88,13173,0
2013-06-26,12.598,12.88,12.598,12.859,406,0
2013-06-27,12.88,12.887,12.776,12.887,14479,0
2013-06-28,12.852,12.887,12.852,12.887,893,0
2013-07-01,12.887,12.887,12.785,12.887,2662,0
2013-07-02,12.88,12.963,12.88,12.962,5103,0
2013-07-05,12.887,12.926,12.852,12.902,7867,0
2013-07-08,12.963,13.074,12.963,13.03,17579,0
2013-07-09,13.035,13.104,12.998,13.096,4866,0
2013-07-10,12.998,13.014,12.998,13.014,2430,0
2013-07-11,13.035,13.035,13.035,13.035,1011,0
2013-07-12,13.03,13.035,12.926,12.977,4860,0
2013-07-15,12.963,12.963,12.926,12.926,6537,0
2013-07-16,13.229,13.295,12.954,12.963,15139,0
2013-07-17,12.963,13.03,12.947,12.992,3510,0
2013-07-18,13.125,13.333,12.776,12.942,4303,0
2013-07-22,13.298,13.335,13.052,13.291,11015,0
2013-07-23,13.298,13.298,13.118,13.217,6454,0
2013-07-24,13.291,13.425,13.21,13.388,7401,0
2013-07-25,13.425,14.036,13.138,13.612,6039,0
2013-07-26,13.432,13.799,13.432,13.493,16926,0
2013-07-29,13.507,13.791,13.425,13.59,3466,0
2013-07-30,13.568,13.568,13.56,13.56,443,0
2013-07-31,13.536,13.612,13.531,13.612,4014,0
2013-08-01,13.731,14.245,13.545,13.545,13173,0
2013-08-02,13.679,13.679,13.09,13.552,5380,0
2013-08-05,13.484,13.484,13.163,13.351,3872,0
2013-08-06,13.343,13.343,13.022,13.126,5867,0
2013-08-07,13.059,13.059,13.052,13.053,4682,0
2013-08-08,13.201,13.604,13.141,13.239,2653,0
2013-08-09,13.201,13.367,13.126,13.232,4830,0
2013-08-12,13.126,13.711,13.101,13.351,22013,0
2013-08-13,13.574,13.716,13.067,13.425,15329,0
2013-08-14,13.469,13.746,13.425,13.425,3198,0
2013-08-15,13.582,13.648,13.313,13.432,10332,0
2013-08-16,13.313,13.447,13.313,13.447,1040,0
2013-08-19,13.461,13.723,13.461,13.648,11271,0
2013-08-20,13.656,13.671,13.568,13.574,1743,0
2013-08-21,13.477,13.536,13.282,13.461,2570,0
2013-08-22,13.461,13.798,13.274,13.321,8648,0
2013-08-23,13.351,13.761,13.351,13.388,812,0
2013-08-26,13.417,13.716,13.417,13.716,2354,0
2013-08-27,13.582,13.723,13.42,13.574,13727,0
2013-08-28,13.536,13.574,13.052,13.098,14131,0
2013-08-29,13.201,13.367,13.134,13.134,1688,0
2013-08-30,13.052,13.274,13.052,13.141,876,0
2013-09-03,13.306,13.568,13.268,13.268,1295,0
2013-09-04,13.253,13.799,13.253,13.282,3381,0
2013-09-06,13.425,13.679,13.381,13.499,993,0
2013-09-10,13.499,13.499,13.425,13.454,2579,0
2013-09-11,13.499,13.536,13.454,13.454,809,0
2013-09-12,13.499,13.531,13.499,13.531,673,0
2013-09-13,13.425,13.477,13.425,13.477,973,0
2013-09-16,13.59,13.59,13.343,13.409,7289,0
2013-09-17,13.425,13.425,13.359,13.359,3729,0
2013-09-18,13.409,13.545,13.306,13.313,7794,0
2013-09-19,13.499,13.499,13.141,13.171,8044,0
2013-09-20,13.692,13.692,13.259,13.335,5524,0
2013-09-24,13.335,13.432,13.201,13.201,803,0
2013-09-25,13.217,13.493,13.217,13.239,3353,0
2013-09-26,13.381,13.381,13.381,13.381,141,0
2013-09-27,13.461,13.461,13.425,13.425,1073,0
2013-09-30,13.425,13.469,13.351,13.425,5410,0
2013-10-02,13.425,13.425,13.343,13.351,4293,0
2013-10-03,13.425,13.536,13.201,13.417,7778,0
2013-10-04,13.291,13.499,13.274,13.381,7644,0
2013-10-07,13.367,13.425,13.313,13.313,6706,0
2013-10-08,13.351,13.536,13.274,13.282,2549,0
2013-10-09,13.374,13.536,13.351,13.351,3619,0
2013-10-10,13.425,14.447,13.105,13.552,23203,0
2013-10-11,14.021,14.18,13.425,14.021,10073,0
2013-10-14,14.074,14.768,13.799,14.648,6365,0
2013-10-15,14.648,15.259,14.648,15.111,13106,0
2013-10-16,15.2,15.483,15.2,15.327,4152,0
2013-10-17,15.245,16.378,15.103,16.037,20646,0
2013-10-18,15.714,15.742,13.432,15.714,16534,0
2013-10-21,15.749,16.484,15.653,15.832,5734,0
2013-10-22,15.871,16.335,13.859,15.721,11064,0
2013-10-23,15.63,16.117,15.63,16.117,1332,0
2013-10-24,16.02,16.02,15.749,15.764,1332,0
2013-10-25,15.802,16.126,15.749,15.764,62263,0
2013-10-28,15.607,15.721,15.188,15.623,4400,0
2013-10-29,15.742,15.757,15.511,15.511,1199,0
2013-10-30,15.895,15.895,15.662,15.832,3332,0
2013-10-31,15.871,15.871,15.607,15.749,2516,0
2013-11-01,16.103,16.103,15.749,15.749,534,0
2013-11-04,15.727,15.736,15.563,15.736,3332,0
2013-11-05,15.749,15.849,15.519,15.519,1466,0
2013-11-06,16.064,16.064,15.27,16.037,5067,0
2013-11-07,15.863,16.089,15.383,15.383,800,0
2013-11-08,15.727,16.043,15.727,16.043,800,0
2013-11-11,15.78,15.944,15.06,15.714,11438,0
2013-11-12,15.878,15.878,15.211,15.714,3732,0
2013-11-13,15.749,15.749,15.188,15.548,4680,0
2013-11-14,15.451,15.451,15.052,15.052,668,0
2013-11-15,15.3,15.3,14.648,14.648,3732,0
2013-11-18,14.625,14.836,14.326,14.439,7733,0
2013-11-19,14.625,14.625,14.439,14.439,800,0
2013-11-20,14.534,14.604,14.534,14.604,933,0
2013-11-22,14.805,14.91,14.805,14.91,933,0
2013-11-25,14.91,15.001,14.702,14.894,4533,0
2013-11-26,14.812,14.812,14.609,14.609,1732,0
2013-11-27,14.82,14.85,14.609,14.85,7199,0
2013-11-29,14.348,14.709,14.326,14.709,746,0
2013-12-02,14.963,14.963,14.963,14.963,140,0
2013-12-03,14.979,15.001,14.858,14.858,2802,0
2013-12-04,14.963,14.963,14.625,14.625,534,0
2013-12-05,14.738,14.738,14.738,14.738,400,0
2013-12-06,14.752,14.783,14.752,14.752,1069,0
2013-12-09,15.324,15.324,14.768,14.971,6267,0
2013-12-11,14.64,14.827,14.64,14.738,1069,0
2013-12-12,14.633,14.776,14.633,14.702,1469,0
2013-12-13,14.732,14.732,14.732,14.732,400,0
2013-12-16,14.761,14.789,14.732,14.789,1199,0
2013-12-18,14.625,14.625,14.625,14.625,1199,0
2013-12-19,14.326,14.326,13.874,14.108,5603,0
2013-12-20,14.176,14.311,14.176,14.311,4137,0
2013-12-23,14.265,14.776,14.176,14.55,2935,0
2013-12-24,14.702,14.85,14.702,14.85,1538,0
2013-12-26,14.439,14.475,14.439,14.475,534,0
2013-12-27,14.676,14.676,14.676,14.676,140,0
2013-12-30,14.596,14.85,14.596,14.738,2131,0
2013-12-31,15.002,15.002,14.603,14.648,15867,0
2014-01-02,14.702,15.001,14.702,14.85,7758,0
2014-01-03,14.85,15.001,14.85,15.001,9180,0
2014-01-06,14.414,15.376,14.355,14.947,5999,0
2014-01-07,15.584,15.584,15.076,15.076,400,0
2014-01-08,15.076,15.871,15.076,15.481,7333,0
2014-01-09,15.677,15.683,15.677,15.677,1069,0
2014-01-10,15.794,16.315,15.794,16.223,2401,0
2014-01-13,16.283,16.426,16.132,16.364,15867,0
2014-01-14,16.388,16.762,16.388,16.68,11333,0
2014-01-15,16.442,16.442,16.283,16.283,2534,0
2014-01-16,16.456,16.456,16.38,16.384,800,0
2014-01-17,16.499,16.539,16.306,16.412,13198,0
2014-01-21,16.442,16.522,16.32,16.499,9200,0
2014-01-22,16.417,16.484,16.35,16.484,7199,0
2014-01-23,16.306,16.522,16.163,16.522,1869,0
2014-01-24,16.425,16.425,16.101,16.101,1136,0
2014-01-27,15.753,15.837,15.753,15.837,260,0
2014-01-28,16.064,16.064,16.049,16.049,539,0
2014-01-29,16.326,16.326,16.009,16.009,532,0
2014-01-30,16.025,16.025,16.025,16.025,927,0
2014-01-31,15.875,15.89,14.992,14.992,2970,0
2014-02-03,15.467,16.202,15.467,16.001,2515,0
2014-02-04,15.46,15.534,15.46,15.467,2897,0
2014-02-05,15.444,15.46,15.044,15.044,6293,0
2014-02-06,15.363,15.837,15.234,15.234,804,0
2014-02-07,15.346,15.346,15.121,15.121,545,0
2014-02-10,15.135,15.308,15.014,15.083,3854,0
2014-02-11,15.144,15.151,15.144,15.151,3355,0
2014-02-12,15.225,15.279,15.089,15.172,7095,0
2014-02-13,15.255,15.384,15.196,15.248,7998,0
2014-02-18,15.528,15.528,15.106,15.121,5256,0
2014-02-19,15.234,15.309,15.044,15.309,1649,0
2014-02-20,15.271,15.271,15.271,15.271,823,0
2014-02-21,15.271,15.534,15.271,15.529,577,0
2014-02-24,15.571,15.837,15.571,15.837,967,0
2014-02-25,15.534,15.625,15.534,15.625,1074,0
2014-02-27,15.768,15.828,15.571,15.609,12587,0
2014-02-28,15.248,15.248,15.248,15.248,345,0
2014-03-03,15.806,15.806,15.617,15.617,3079,0
2014-03-04,15.377,15.837,15.377,15.664,5607,0
2014-03-05,16.13,16.13,15.279,15.279,1101,0
2014-03-06,15.798,15.798,15.648,15.648,1324,0
2014-03-07,15.46,16.213,15.384,16.213,6633,0
2014-03-10,15.46,15.822,15.46,15.822,4641,0
2014-03-11,15.837,15.837,15.609,15.759,8274,0
2014-03-12,15.798,16.161,15.739,16.161,4974,0
2014-03-13,15.986,16.387,15.986,16.363,7787,0
2014-03-14,16.041,16.049,16.041,16.041,1019,0
2014-03-17,16.064,16.403,16.064,16.395,1130,0
2014-03-18,16.403,16.513,16.367,16.367,7000,0
2014-03-19,16.313,16.313,16.313,16.313,427,0
2014-03-21,16.403,16.513,16.403,16.403,9857,0
2014-03-24,16.491,16.491,16.356,16.441,1598,0
2014-03-25,16.513,16.621,16.387,16.553,4689,0
2014-03-27,16.387,16.411,16.198,16.411,1111,0
2014-03-28,16.214,16.214,16.213,16.213,410,0
2014-03-31,16.213,16.213,15.596,15.828,12939,0
2014-04-01,16.243,16.243,15.837,15.837,4117,0
2014-04-02,15.906,15.986,15.571,15.906,9124,0
2014-04-04,15.868,15.882,15.837,15.837,4295,0
2014-04-09,15.731,15.731,15.722,15.731,1627,0
2014-04-10,15.948,15.948,15.837,15.837,1688,0
2014-04-11,16.53,16.53,16.53,16.53,260,0
2014-04-14,15.875,16.213,15.875,15.979,2211,0
2014-04-15,15.986,15.995,15.986,15.995,3061,0
2014-04-16,15.858,15.859,15.858,15.859,774,0
2014-04-17,16.096,16.597,16.096,16.223,791,0
2014-04-21,16.256,16.573,16.117,16.129,29861,0
2014-04-22,16.117,16.46,16.117,16.383,18708,0
2014-04-23,16.223,16.343,16.223,16.307,1617,0
2014-04-25,16.46,16.46,16.399,16.399,13451,0
2014-04-28,16.375,16.419,16.307,16.419,14291,0
2014-04-29,16.419,16.419,16.419,16.419,1522,0
2014-04-30,16.138,16.526,16.117,16.192,11854,0
2014-05-01,16.2,16.269,16.154,16.154,1056,0
2014-05-02,16.23,16.307,16.23,16.307,1256,0
2014-05-05,16.307,16.307,16.307,16.307,530,0
2014-05-06,16.117,16.117,16.117,16.117,659,0
2014-05-07,16.125,16.307,16.117,16.307,994,0
2014-05-08,16.307,16.307,16.307,16.307,757,0
2014-05-12,16.117,16.23,16.117,16.117,3502,0
2014-05-13,16.23,16.316,15.996,15.996,20642,0
2014-05-14,15.964,16.117,15.283,15.549,4252,0
2014-05-16,15.206,15.206,14.751,15.177,2141,0
2014-05-19,15.209,16.081,15.209,15.722,1356,0
2014-05-20,15.088,15.088,15.088,15.088,210,0
2014-05-21,15.168,15.6,14.908,14.908,9609,0
2014-05-22,15.168,15.775,15.168,15.549,1073,0
2014-05-23,15.806,15.806,15.806,15.806,265,0
2014-05-27,15.177,15.721,15.177,15.716,3468,0
2014-05-28,15.716,16.026,15.569,15.927,4158,0
2014-05-29,16.058,16.081,16.058,16.081,659,0
2014-06-02,15.623,16.117,15.623,16.117,1093,0
2014-06-03,15.927,16.307,15.702,16.117,6462,0
2014-06-04,15.875,16.088,15.875,16.001,1713,0
2014-06-05,15.837,16.11,15.837,15.935,3063,0
2014-06-06,16.23,16.23,15.935,16.23,2623,0
2014-06-09,15.935,16.23,15.852,16.001,11043,0
2014-06-10,16.192,16.192,15.852,15.972,5537,0
2014-06-11,15.775,16.307,15.775,15.89,4335,0
2014-06-12,15.927,16.018,15.813,15.852,10301,0
2014-06-13,15.859,15.905,15.813,15.813,8349,0
2014-06-16,15.875,16.23,15.813,15.868,6049,0
2014-06-17,15.927,16.154,15.775,15.837,4648,0
2014-06-18,15.852,16.192,15.852,15.859,2702,0
2014-06-19,15.927,16.23,15.859,15.895,8876,0
2014-06-20,15.89,16.23,15.859,15.987,127092,0
2014-06-23,15.943,15.943,15.267,15.404,16972,0
2014-06-24,15.375,15.607,15.375,15.388,7389,0
2014-06-25,15.36,16.124,15.36,15.882,5133,0
2014-06-26,15.739,16.23,15.702,15.767,2628,0
2014-06-27,16.034,16.23,16.018,16.23,55225,0
2014-06-30,16.307,16.383,16.026,16.026,1775,0
2014-07-01,16.154,16.284,16.096,16.098,4448,0
2014-07-02,16.117,16.23,16.117,16.125,4616,0
2014-07-03,16.23,16.23,15.964,15.964,2504,0
2014-07-07,15.949,16.223,15.927,16.018,2040,0
2014-07-08,16.08,16.096,16.04,16.096,2148,0
2014-07-10,16.162,16.23,16.081,16.154,2262,0
2014-07-11,16.23,16.412,16.162,16.223,3155,0
2014-07-14,16.284,16.48,16.239,16.256,1940,0
2014-07-15,16.336,16.399,16.284,16.284,1707,0
2014-07-16,16.487,16.487,16.23,16.307,4465,0
2014-07-17,16.223,16.223,15.813,15.813,25764,0
2014-07-18,16.007,16.023,15.772,15.772,4719,0
2014-07-21,15.772,15.871,15.733,15.794,5618,0
2014-07-22,15.383,15.626,15.367,15.588,20966,0
2014-07-23,16.048,16.101,15.581,15.581,9626,0
2014-07-24,15.895,16.015,15.849,16.015,1197,0
2014-07-25,15.871,16.023,15.871,16.023,1040,0
2014-07-28,15.832,15.832,15.69,15.832,4219,0
2014-07-29,16.023,16.023,15.794,15.818,11143,0
2014-07-30,15.681,15.992,15.65,15.992,2845,0
2014-07-31,16.023,16.023,15.482,15.497,18726,0
2014-08-01,15.566,15.802,15.529,15.529,8922,0
2014-08-04,15.823,16.191,15.497,15.762,5948,0
2014-08-05,15.832,15.849,15.237,15.452,28910,0
2014-08-06,15.474,15.626,15.437,15.466,2735,0
2014-08-07,15.603,15.603,15.452,15.603,3024,0
2014-08-08,15.572,16,15.452,15.65,4674,0
2014-08-11,15.588,16.13,15.474,15.947,36620,0
2014-08-12,16.064,16.191,15.733,15.741,35112,0
2014-08-13,15.983,16.214,15.729,16.094,9941,0
2014-08-14,16.007,16.064,16.007,16.064,2783,0
2014-08-18,15.823,16.048,15.531,16.048,7231,0
2014-08-19,16.064,16.214,16.032,16.144,6520,0
2014-08-20,16.214,16.228,16.023,16.032,4082,0
2014-08-21,16.261,16.306,16.023,16.222,11423,0
2014-08-22,16.269,16.665,16.039,16.665,31626,0
2014-08-25,16.626,16.626,16.549,16.559,591,0
2014-08-26,16.328,16.626,16.328,16.58,4657,0
2014-08-27,16.598,16.656,16.358,16.656,2120,0
2014-08-28,16.619,16.665,16.228,16.656,1315,0
2014-08-29,16.136,16.673,15.757,16.673,6896,0
2014-09-02,15.975,15.975,15.975,15.975,225,0
2014-09-03,16.244,16.378,16.169,16.378,3286,0
2014-09-04,16.649,16.673,16.064,16.673,5140,0
2014-09-05,16.064,16.064,16.064,16.064,746,0
2014-09-08,16.407,16.407,16.094,16.254,24231,0
2014-09-09,16.122,16.254,16.122,16.122,1258,0
2014-09-10,15.725,16.399,15.323,15.95,8249,0
2014-09-11,15.529,15.72,15.459,15.696,6360,0
2014-09-12,15.437,16.002,15.437,15.566,14589,0
2014-09-15,15.413,15.597,15.413,15.597,921,0
2014-09-16,15.748,16.214,15.571,15.913,31104,0
2014-09-17,15.787,15.947,15.787,15.802,1072,0
2014-09-18,15.879,16.094,15.879,16.015,6119,0
2014-09-19,15.635,16.039,15.635,16.039,1807,0
2014-09-23,15.603,15.643,15.603,15.643,3404,0
2014-09-24,15.674,15.809,15.665,15.748,2036,0
2014-09-26,15.635,15.643,15.489,15.517,4821,0
2014-09-29,15.756,15.756,15.413,15.421,3596,0
2014-09-30,15.696,15.741,15.405,15.603,1323,0
2014-10-01,15.558,15.748,15.421,15.421,1781,0
2014-10-03,15.603,15.643,15.427,15.643,1420,0
2014-10-06,15.926,15.947,15.678,15.678,2144,0
2014-10-07,15.832,15.832,15.832,15.832,654,0
2014-10-09,15.823,15.823,15.823,15.823,135,0
2014-10-10,15.787,15.787,15.748,15.748,605,0
2014-10-13,15.643,15.643,15.23,15.276,2902,0
2014-10-14,15.39,15.556,15.36,15.401,3486,0
2014-10-15,14.474,15.106,13.048,15.106,2939,0
2014-10-17,15.437,16.401,15.437,15.756,6772,0
2014-10-21,15.61,16.598,15.543,16.015,7480,0
2014-10-22,15.832,15.947,15.687,15.947,2366,0
2014-10-23,16.13,16.161,15.855,16.078,1263,0
2014-10-24,16.53,17.578,16.53,17.479,1566,0
2014-10-27,17.006,17.006,17.006,17.006,1518,0
2014-10-28,16.732,16.86,16.732,16.86,751,0
2014-10-29,16.915,17.505,16.683,17.19,3677,0
2014-10-30,17.216,17.216,16.924,16.982,1368,0
2014-10-31,16.467,17.085,15.717,15.717,652,0
2014-11-03,15.902,15.902,15.902,15.902,1009,0
2014-11-04,16.723,16.723,16.321,16.321,1199,0
2014-11-05,16.057,16.057,16.057,16.057,599,0
2014-11-06,16.823,16.823,16.823,16.823,935,0
2014-11-07,17.279,19.344,16.924,18.527,23292,0
2014-11-10,18.133,18.741,18.133,18.133,9285,0
2014-11-11,18.449,18.553,18.368,18.368,990,0
2014-11-12,18.457,19.262,18.432,18.9,2489,0
2014-11-13,18.699,18.699,18.053,18.053,890,0
2014-11-14,18.085,18.092,16.924,17.61,6803,0
2014-11-17,17.732,17.732,16.513,17.653,3265,0
2014-11-18,17.773,17.773,17.383,17.383,626,0
2014-11-19,17.393,17.393,16.088,16.814,2524,0
2014-11-20,16.336,17.156,16.08,16.08,1720,0
2014-11-21,16.321,16.321,16.321,16.321,524,0
2014-11-24,16.328,16.328,16.088,16.191,569,0
2014-11-25,16.014,16.048,15.722,15.722,6659,0
2014-11-26,15.595,16.08,15.595,16.08,3465,0
2014-11-28,15.957,15.957,15.957,15.957,129,0
2014-12-02,15.997,15.997,15.997,15.997,944,0
2014-12-03,15.717,16.088,15.717,16.088,2210,0
2014-12-04,15.813,16.088,15.772,16.048,2778,0
2014-12-05,16.057,16.057,16.057,16.057,969,0
2014-12-08,16.014,16.071,16.014,16.048,2111,0
2014-12-09,15.772,16.481,15.772,16.481,1673,0
2014-12-10,16.118,16.118,16.118,16.118,1306,0
2014-12-11,15.845,15.942,15.845,15.927,1377,0
2014-12-12,16.118,16.487,15.813,16.487,2683,0
2014-12-16,15.845,16.05,15.813,15.876,1163,0
2014-12-18,15.904,16.426,15.904,16.426,359,0
2014-12-19,16.402,16.402,15.92,15.92,942,0
2014-12-22,15.92,15.92,15.92,15.92,14144,0
2014-12-23,15.977,15.997,15.977,15.997,494,0
2014-12-29,15.895,16.24,15.845,16.24,5569,0
2014-12-30,16.08,16.481,16.08,16.273,1926,0
2014-12-31,16.443,16.443,15.857,15.857,389,0
2015-01-05,16.2,16.2,15.87,15.934,1101,0
2015-01-06,15.938,16,15.861,15.861,1858,0
2015-01-08,15.986,15.986,15.986,15.986,391,0
2015-01-09,15.981,16.394,15.973,15.973,1600,0
2015-01-12,15.997,16.111,15.973,15.973,1362,0
2015-01-13,16.096,16.096,15.878,16.057,4001,0
2015-01-14,15.805,15.805,15.781,15.781,545,0
2015-01-15,15.833,15.833,15.833,15.833,782,0
2015-01-16,16.032,16.032,15.756,15.774,1698,0
2015-01-20,15.934,15.991,15.717,15.991,6205,0
2015-01-21,15.828,16.118,15.717,15.756,5583,0
2015-01-22,15.837,15.997,15.837,15.997,724,0
2015-01-23,16.061,16.213,16.061,16.213,3969,0
2015-01-26,16.084,16.221,16.061,16.061,4040,0
2015-01-27,16.061,16.221,16.027,16.061,4339,0
2015-01-28,16.181,16.181,16.181,16.181,239,0
2015-01-29,16.082,16.415,16.061,16.415,6697,0
2015-02-02,16.221,16.415,16.221,16.415,367,0
2015-02-03,16.228,16.372,15.977,16.372,1285,0
2015-02-04,16.005,16.005,15.898,15.898,2180,0
2015-02-05,16.375,16.375,16.375,16.375,328,0
2015-02-06,16.221,16.221,15.167,15.451,20399,0
2015-02-09,15.629,15.856,15.629,15.856,6406,0
2015-02-10,15.914,15.938,15.54,15.654,5504,0
2015-02-11,15.791,16.101,15.766,16.052,4897,0
2015-02-17,16.061,16.396,15.597,16.396,2629,0
2015-02-19,16.4,16.424,16.019,16.019,3374,0
2015-02-20,16.425,16.439,16.425,16.439,494,0
2015-02-24,16.467,16.467,16.467,16.467,129,0
2015-02-25,16.513,16.513,16.513,16.513,220,0
2015-02-26,16.504,16.587,16.504,16.587,796,0
2015-02-27,16.561,16.627,16.561,16.627,2143,0
2015-03-02,16.757,17.032,16.668,17.032,3821,0
2015-03-03,16.636,16.668,16.636,16.636,244,0
2015-03-04,16.627,16.627,16.424,16.513,6289,0
2015-03-05,16.627,16.627,16.545,16.627,1850,0
2015-03-06,16.612,16.627,16.424,16.603,2590,0
2015-03-09,16.627,16.627,16.424,16.627,4560,0
2015-03-10,16.561,16.619,16.561,16.561,371,0
2015-03-11,16.545,16.627,16.545,16.545,1236,0
2015-03-12,16.627,16.627,16.603,16.627,2834,0
2015-03-13,16.587,16.627,16.545,16.627,2466,0
2015-03-16,16.627,16.83,16.545,16.83,7151,0
2015-03-17,16.651,16.798,16.651,16.798,371,0
2015-03-18,16.627,16.627,16.424,16.424,2342,0
2015-03-19,16.627,16.815,16.545,16.798,2095,0
2015-03-20,16.643,16.643,16.432,16.432,4684,0
2015-03-23,16.424,16.504,15.791,16.084,18001,0
2015-03-24,16.255,16.255,16.255,16.255,614,0
2015-03-25,16.245,16.327,16.245,16.302,614,0
2015-03-26,16.487,16.487,16.228,16.383,1109,0
2015-03-27,16.545,16.823,16.467,16.529,2220,0
2015-03-30,16.691,16.83,16.627,16.627,1850,0
2015-03-31,16.467,16.467,16.467,16.467,175,0
2015-04-01,16.627,16.789,16.627,16.789,3576,0
2015-04-02,16.772,16.772,16.772,16.772,493,0
2015-04-06,16.627,16.789,16.279,16.279,3450,0
2015-04-07,16.627,16.789,16.627,16.765,998,0
2015-04-08,16.636,16.636,16.627,16.627,14550,0
2015-04-09,16.561,16.627,16.561,16.627,2612,0
2015-04-10,16.627,16.724,16.627,16.724,371,0
2015-04-13,16.57,16.733,16.57,16.627,2220,0
2015-04-14,16.627,16.627,16.627,16.627,1974,0
2015-04-15,16.627,16.643,16.627,16.627,882,0
2015-04-16,16.627,16.636,16.627,16.627,6596,0
2015-04-17,15.832,16.327,15.588,16.221,3207,0
2015-04-20,16.545,16.627,16.425,16.626,5083,0
2015-04-21,16.664,16.664,16.664,16.664,152,0
2015-04-23,16.823,16.83,16.823,16.83,493,0
2015-04-24,17.127,17.806,17.038,17.806,2089,0
2015-04-30,16.931,17.421,16.728,16.852,6249,0
2015-05-01,17.136,17.656,17.136,17.656,1470,0
2015-05-04,17.177,17.298,17.136,17.136,1840,0
2015-05-05,17.159,17.413,17.159,17.413,735,0
2015-05-06,17.235,17.341,17.136,17.341,1476,0
2015-05-07,17.136,17.257,17.136,17.257,28342,0
2015-05-08,17.257,17.257,17.257,17.257,1347,0
2015-05-12,17.379,17.379,17.143,17.159,801,0
2015-05-13,17.282,17.332,17.159,17.159,1213,0
2015-05-14,17.341,17.341,17.143,17.152,1228,0
2015-05-15,17.152,17.325,17.143,17.325,994,0
2015-05-20,17.308,17.341,17.298,17.341,3922,0
2015-05-21,17.379,17.495,17.379,17.495,611,0
2015-05-22,17.379,17.512,17.282,17.512,611,0
2015-05-26,17.193,17.297,17.177,17.297,863,0
2015-05-27,17.535,17.535,17.235,17.235,1470,0
2015-05-28,17.127,17.226,16.81,16.81,9434,0
2015-05-29,16.89,17.341,16.89,17.341,735,0
2015-06-03,16.914,16.957,16.826,16.852,3062,0
2015-06-04,16.897,16.897,16.89,16.89,611,0
2015-06-05,16.776,16.802,16.767,16.802,1347,0
2015-06-09,16.86,17.252,16.852,16.875,5178,0
2015-06-10,17.421,17.569,17.379,17.569,5866,0
2015-06-11,17.665,17.665,17.118,17.118,2269,0
2015-06-15,16.939,17.341,16.939,17.2,1840,0
2015-06-16,16.931,17.136,16.922,16.99,4164,0
2015-06-17,17.013,17.217,17.013,17.217,7721,0
2015-06-18,17.217,17.217,17.217,17.217,735,0
2015-06-19,17.177,17.177,16.922,16.922,1228,0
2015-06-22,16.897,17.111,16.897,17.111,368,0
2015-06-23,16.767,17.282,16.728,16.922,23216,0
2015-06-25,16.81,16.826,16.735,16.735,1228,0
2015-06-26,16.735,16.866,16.728,16.866,1470,0
2015-06-29,16.914,16.931,16.443,16.443,9803,0
2015-06-30,16.776,16.776,16.328,16.506,3445,0
2015-07-02,16.564,16.564,16.564,16.564,368,0
2015-07-06,16.564,16.703,16.522,16.703,1840,0
2015-07-07,16.719,16.767,16.54,16.606,1714,0
2015-07-08,16.522,16.646,16.522,16.59,5514,0
2015-07-09,16.646,16.914,16.573,16.573,9559,0
2015-07-10,16.646,16.646,16.522,16.522,2576,0
2015-07-13,16.606,16.793,16.522,16.63,7966,0
2015-07-14,16.686,16.728,16.581,16.581,5306,0
2015-07-16,16.606,16.662,16.32,16.32,18015,0
2015-07-17,16.328,17.136,16.116,16.156,23039,0
2015-07-20,16.646,16.906,16.156,16.287,8335,0
2015-07-22,16.531,16.646,16.402,16.54,6372,0
2015-07-23,16.606,16.728,16.32,16.417,15074,0
2015-07-24,16.599,16.599,16.599,16.599,241,0
2015-07-27,16.632,17.453,16.548,16.632,16316,0
2015-07-28,16.599,16.72,16.154,16.72,5602,0
2015-07-30,16.72,16.778,16.72,16.778,488,0
2015-07-31,16.804,17.197,16.778,16.977,2557,0
2015-08-03,17.981,17.981,16.845,16.952,1489,0
2015-08-04,16.878,18.069,16.838,18.069,2070,0
2015-08-05,17.756,17.756,17.543,17.716,855,0
2015-08-06,17.854,17.854,16.952,17.182,1826,0
2015-08-07,17.099,17.429,16.885,17.182,3289,0
2015-08-10,16.977,17.083,16.548,16.673,7062,0
2015-08-11,17.043,17.043,16.878,17.001,1457,0
2015-08-12,17.034,17.034,16.804,16.804,4993,0
2015-08-13,16.878,17.001,16.878,16.985,6332,0
2015-08-14,16.878,16.901,16.878,16.878,1340,0
2015-08-18,16.917,17.075,16.917,17.075,1340,0
2015-08-19,16.878,16.878,16.878,16.878,4747,0
2015-08-20,16.878,16.878,16.878,16.878,126,0
2015-08-21,16.878,16.878,16.878,16.878,10836,0
2015-08-24,16.796,17.656,16.796,16.885,22484,0
2015-08-25,16.885,17.139,16.632,16.632,5843,0
2015-08-26,16.632,17.043,16.632,17.001,1340,0
2015-08-27,16.755,16.885,16.591,16.712,1340,0
2015-08-28,16.673,16.878,16.673,16.688,855,0
2015-08-31,17.411,17.411,17.001,17.296,608,0
2015-09-01,17.043,17.329,16.838,16.968,2924,0
2015-09-02,16.861,16.861,16.861,16.861,488,0
2015-09-03,16.838,17.057,16.838,16.87,2070,0
2015-09-04,16.755,16.755,16.755,16.755,731,0
2015-09-08,17.107,17.107,17.107,17.107,126,0
2015-09-09,16.673,16.838,16.632,16.639,3042,0
2015-09-10,16.632,16.632,16.632,16.632,236,0
2015-09-11,16.632,17.001,16.632,17.001,608,0
2015-09-14,16.632,16.632,16.632,16.632,1219,0
2015-09-15,16.632,17.296,16.385,16.854,6089,0
2015-09-16,16.828,16.845,16.828,16.845,4382,0
2015-09-17,16.87,16.87,16.828,16.828,1004,0
2015-09-18,16.828,16.977,16.828,16.828,1827,0
2015-09-21,16.878,16.878,16.878,16.878,731,0
2015-09-22,16.828,16.828,16.828,16.828,608,0
2015-09-23,16.838,16.878,16.632,16.828,6447,0
2015-09-24,16.738,16.804,16.632,16.804,3252,0
2015-09-25,16.838,16.838,16.632,16.632,1704,0
2015-09-28,16.712,16.712,16.548,16.632,10539,0
2015-09-29,16.655,17.043,16.655,16.813,855,0
2015-09-30,16.796,16.796,16.68,16.68,608,0
2015-10-01,16.655,16.655,16.632,16.632,1096,0
2015-10-02,16.632,16.632,16.632,16.632,2436,0
2015-10-05,16.632,16.755,16.632,16.673,7277,0
2015-10-07,16.738,16.738,16.632,16.632,3096,0
2015-10-08,16.655,16.72,16.639,16.704,8035,0
2015-10-09,16.704,16.704,16.704,16.704,126,0
2015-10-12,16.632,16.632,16.632,16.632,1916,0
2015-10-14,16.738,16.738,16.704,16.738,2313,0
2015-10-15,16.729,17.034,16.729,17.017,3042,0
2015-10-16,17.017,17.026,17.017,17.026,608,0
2015-10-19,17.034,17.043,17.034,17.043,1498,0
2015-10-20,17.043,17.043,16.909,16.985,2802,0
2015-10-21,17.043,17.444,16.838,17.133,5967,0
2015-10-22,17.075,17.37,17.075,17.37,488,0
2015-10-23,18.09,18.212,18.09,18.212,2189,0
2015-10-27,17.848,18.108,17.848,18.081,1958,0
2015-10-28,18.039,18.081,18.039,18.081,1038,0
2015-10-29,18.273,18.273,18.179,18.179,461,0
2015-10-30,18.22,18.22,17.874,17.884,3344,0
2015-11-02,17.901,18.22,17.884,18.098,2997,0
2015-11-03,18.291,18.309,18.256,18.265,2766,0
2015-11-04,18.098,18.205,18.09,18.205,2028,0
2015-11-05,18.197,18.197,18.179,18.179,1038,0
2015-11-09,18.116,18.116,18.09,18.09,788,0
2015-11-10,18.309,18.309,17.789,18.238,2651,0
2015-11-11,18.09,18.212,17.789,18.205,2997,0
2015-11-12,18.134,18.265,18.081,18.081,5187,0
2015-11-13,18.098,18.256,18.09,18.09,2651,0
2015-11-16,18.108,18.179,18.073,18.171,4379,0
2015-11-17,18.09,18.126,18.09,18.126,1151,0
2015-11-18,18.197,18.197,18.108,18.108,692,0
2015-11-19,17.874,18.108,17.789,18.09,4265,0
2015-11-20,18.09,18.09,18.09,18.09,576,0
2015-11-23,18.048,18.048,18.048,18.048,119,0
2015-11-24,18.09,18.09,18.09,18.09,461,0
2015-11-25,18.098,18.098,18.09,18.09,461,0
2015-11-30,18.299,18.299,17.874,18.256,3227,0
2015-12-03,18.048,18.048,18.048,18.048,398,0
2015-12-04,18.22,18.22,18.152,18.205,1728,0
2015-12-07,17.789,17.796,17.051,17.64,3344,0
2015-12-08,17.241,17.719,17.241,17.388,1605,0
2015-12-09,17.363,17.363,16.918,17.137,17287,0
2015-12-10,17.137,17.354,17.137,17.354,174833,0
2015-12-11,17.354,17.475,17.241,17.363,31232,0
2015-12-14,17.397,17.397,17.268,17.354,19906,0
2015-12-15,17.268,17.475,17.268,17.475,23279,0
2015-12-16,17.475,17.475,17.354,17.354,12101,0
2015-12-17,17.44,17.44,17.354,17.406,13024,0
2015-12-18,17.371,17.475,17.31,17.475,34114,0
2015-12-21,17.475,17.665,17.319,17.528,43795,0
2015-12-22,17.571,17.571,17.354,17.354,2568,0
2015-12-23,17.528,17.528,17.528,17.528,229,0
2015-12-24,17.518,17.571,17.518,17.528,3191,0
2015-12-28,17.528,17.78,17.354,17.354,10335,0
2015-12-29,17.44,17.648,17.44,17.571,7627,0
2015-12-30,17.614,18.22,17.588,17.943,25904,0
2015-12-31,17.997,18.023,17.44,17.648,26063,0
2016-01-04,17.423,18.22,17.423,18.098,28192,0
2016-01-05,18.048,18.134,17.831,18.116,8706,0
2016-01-06,17.943,18.126,17.789,18.126,1289,0
2016-01-07,17.856,18.126,17.856,18.014,2536,0
2016-01-08,18.014,18.048,17.58,17.719,7513,0
2016-01-11,17.884,18.09,17.838,17.952,4175,0
2016-01-12,18.116,18.116,17.674,17.956,10546,0
2016-01-13,17.979,17.979,17.606,17.656,5243,0
2016-01-14,17.614,17.7,17.401,17.562,3173,0
2016-01-15,17.397,17.866,17.345,17.588,22676,0
2016-01-19,17.553,17.961,17.44,17.78,41144,0
2016-01-20,17.579,17.635,17.363,17.579,46442,0
2016-01-21,17.484,17.762,17.363,17.475,41445,0
2016-01-22,17.666,17.859,17.554,17.774,25597,0
2016-01-25,18.076,18.076,17.684,17.684,8728,0
2016-01-26,17.774,18.06,17.563,17.85,29551,0
2016-01-27,17.781,18.069,17.58,17.815,15278,0
2016-01-28,17.85,18.052,17.684,17.992,18466,0
2016-01-29,18.043,18.076,17.841,17.841,17057,0
2016-02-01,17.727,17.904,17.727,17.894,1863,0
2016-02-02,17.72,18.052,17.616,17.774,7212,0
2016-02-03,17.859,17.859,17.554,17.666,5415,0
2016-02-04,17.563,17.859,17.475,17.625,14567,0
2016-02-05,17.536,17.946,17.536,17.689,2748,0
2016-02-08,17.466,17.729,17.423,17.657,11520,0
2016-02-09,17.493,17.554,17.3,17.518,13557,0
2016-02-10,17.666,17.666,17.466,17.484,10190,0
2016-02-11,17.437,17.466,17.164,17.336,8418,0
2016-02-12,17.456,17.456,17.256,17.378,2704,0
2016-02-16,17.466,17.781,17.401,17.518,11189,0
2016-02-17,17.546,17.764,17.466,17.536,26776,0
2016-02-18,17.518,17.518,17.3,17.484,17667,0
2016-02-19,17.466,17.675,17.423,17.456,6900,0
2016-02-22,17.518,17.841,17.466,17.572,16383,0
2016-02-23,17.518,17.589,17.378,17.518,9240,0
2016-02-24,17.466,17.741,17.433,17.554,17230,0
2016-02-25,17.554,17.597,17.423,17.554,25814,0
2016-02-26,17.554,17.572,17.501,17.554,9013,0
2016-02-29,17.554,17.633,17.475,17.511,7891,0
2016-03-01,17.554,17.593,17.522,17.554,21351,0
2016-03-02,17.554,17.729,17.518,17.554,31333,0
2016-03-03,17.554,18.026,17.511,17.563,25256,0
2016-03-04,17.641,17.868,17.214,17.484,27206,0
2016-03-07,17.563,17.754,17.563,17.641,6072,0
2016-03-08,17.964,17.964,17.362,17.405,10911,0
2016-03-09,17.423,17.904,17.423,17.657,9974,0
2016-03-10,17.764,17.859,17.607,17.72,22739,0
2016-03-11,17.798,18,17.774,17.815,9361,0
2016-03-14,17.859,18.076,17.554,17.729,10043,0
2016-03-15,17.833,18.018,17.555,17.58,7685,0
2016-03-16,17.657,18,17.466,17.641,14322,0
2016-03-17,17.615,17.657,17.378,17.493,10263,0
2016-03-18,17.3,17.764,17.3,17.501,9853,0
2016-03-21,17.532,17.554,17.511,17.518,4320,0
2016-03-22,17.493,17.904,17.493,17.841,14699,0
2016-03-23,17.824,18,17.684,17.992,11771,0
2016-03-24,17.921,18.076,17.729,18.076,12440,0
2016-03-28,18.034,18.034,17.466,17.675,19954,0
2016-03-29,17.563,17.868,17.554,17.666,10131,0
2016-03-30,17.611,17.937,17.597,17.694,16555,0
2016-03-31,17.781,17.886,17.649,17.657,20424,0
2016-04-01,17.649,17.815,17.475,17.657,15609,0
2016-04-04,17.808,17.904,17.644,17.833,5855,0
2016-04-05,17.694,17.904,17.694,17.868,6068,0
2016-04-06,17.841,17.841,17.554,17.607,13958,0
2016-04-07,17.563,17.68,17.353,17.449,19766,0
2016-04-08,17.484,17.554,17.466,17.511,6905,0
2016-04-11,17.466,17.666,17.283,17.633,9188,0
2016-04-12,17.536,17.904,17.511,17.904,12048,0
2016-04-13,17.824,18.06,17.791,18.06,11841,0
2016-04-14,18.175,18.323,17.625,17.955,22972,0
2016-04-15,17.886,18,17.755,17.859,6708,0
2016-04-18,17.886,17.946,17.815,17.824,4701,0
2016-04-19,17.886,17.946,17.824,17.929,1345,0
2016-04-20,17.815,17.937,17.737,17.877,40826,0
2016-04-21,17.759,18.093,17.746,18,11516,0
2016-04-22,18.034,18.225,18.034,18.112,41428,0
2016-04-25,18.158,18.456,18.072,18.447,14830,0
2016-04-26,18.36,18.456,18.227,18.439,17319,0
2016-04-27,18.342,18.439,18.302,18.403,11586,0
2016-04-28,18.373,18.43,18.325,18.333,14110,0
2016-04-29,18.342,18.439,18.316,18.403,6994,0
2016-05-02,18.456,18.958,18.387,18.86,13937,0
2016-05-03,18.833,19.186,18.721,18.896,9576,0
2016-05-04,18.781,18.896,18.387,18.833,18810,0
2016-05-05,18.896,18.896,18.64,18.896,10772,0
2016-05-06,18.789,19.054,18.675,18.983,19449,0
2016-05-09,18.86,19.176,18.671,19.116,25451,0
2016-05-10,19.176,19.176,18.781,19.071,32166,0
2016-05-11,19.063,19.159,18.693,18.789,11213,0
2016-05-12,18.789,18.888,18.64,18.64,4753,0
2016-05-13,18.517,18.896,18.501,18.571,17608,0
2016-05-16,18.657,18.941,18.562,18.896,28381,0
2016-05-17,18.789,18.806,18.501,18.501,19564,0
2016-05-18,18.47,18.888,18.456,18.86,47777,0
2016-05-19,18.721,18.896,18.64,18.896,17854,0
2016-05-20,18.888,19.027,18.739,18.974,10844,0
2016-05-23,18.983,19.008,18.781,18.974,25273,0
2016-05-24,18.865,19.071,18.865,19.054,6177,0
2016-05-25,19.027,19.134,18.906,19.088,12454,0
2016-05-26,19.116,19.125,18.983,19.027,6224,0
2016-05-27,19.008,19.079,18.806,19.071,6238,0
2016-05-31,19.098,19.098,18.623,18.815,18817,0
2016-06-01,18.806,18.86,18.526,18.562,9545,0
2016-06-02,18.544,18.64,18.279,18.369,13591,0
2016-06-03,18.271,18.271,18.104,18.112,23272,0
2016-06-06,18.104,18.176,18.104,18.122,22115,0
2016-06-07,18.202,18.202,18.026,18.055,20072,0
2016-06-08,18.168,18.236,18.026,18.149,30198,0
2016-06-09,18.052,18.158,17.876,18.026,7548,0
2016-06-10,17.955,18.14,17.727,17.767,21978,0
2016-06-13,17.71,18.149,17.594,17.674,37554,0
2016-06-14,17.744,17.992,17.587,17.638,9220,0
2016-06-15,17.7,17.955,17.543,17.807,13913,0
2016-06-16,17.7,17.84,17.455,17.727,65139,0
2016-06-17,17.754,17.754,17.455,17.462,27832,0
2016-06-20,17.613,17.885,17.497,17.577,17215,0
2016-06-21,17.74,18.009,17.577,17.964,21847,0
2016-06-22,18.236,18.342,17.858,18.254,23656,0
2016-06-23,18.333,18.941,18.104,18.833,57821,0
2016-06-24,18.236,18.456,17.577,17.613,527130,0
2016-06-27,17.445,17.982,17.429,17.49,33909,0
2016-06-28,17.622,17.719,17.366,17.587,40762,0
2016-06-29,17.682,17.937,17.622,17.762,10402,0
2016-06-30,17.744,17.946,17.632,17.937,15389,0
2016-07-01,17.84,18.026,17.807,17.903,6296,0
2016-07-05,17.807,17.955,17.719,17.78,16605,0
2016-07-06,17.682,18.297,17.682,18.227,13230,0
2016-07-07,18.168,18.236,17.84,17.903,20556,0
2016-07-08,18.026,18.369,17.92,18.369,21676,0
2016-07-11,18.456,18.456,18.018,18.447,17703,0
2016-07-12,18.447,18.932,18.263,18.657,21323,0
2016-07-13,18.667,18.896,18.342,18.781,10282,0
2016-07-14,18.869,19.088,18.473,19.054,10128,0
2016-07-15,19.159,19.159,18.675,18.983,26201,0
2016-07-18,18.949,18.983,18.769,18.906,10797,0
2016-07-19,19.018,19.018,18.86,18.906,36062,0
2016-07-20,18.923,18.923,17.543,18.606,21462,0
2016-07-21,18.772,18.896,18.657,18.869,12352,0
2016-07-22,18.906,19.055,18.489,18.878,4187,0
2016-07-25,18.86,18.974,17.641,18.613,11415,0
2016-07-26,18.48,19.127,18.48,19.001,17712,0
2016-07-27,19.009,19.009,18.206,18.833,11608,0
2016-07-28,18.613,18.923,18.613,18.906,10750,0
2016-07-29,18.878,18.95,18.384,18.755,8863,0
2016-08-01,18.587,18.81,18.232,18.26,6671,0
2016-08-02,18.172,18.471,18.127,18.153,5903,0
2016-08-03,18.03,18.366,18.013,18.206,3976,0
2016-08-04,18.26,18.567,18.135,18.223,3660,0
2016-08-05,18.163,18.418,18.163,18.418,5790,0
2016-08-08,18.524,18.524,18.145,18.453,1621,0
2016-08-09,18.498,18.771,18.4,18.765,3576,0
2016-08-10,18.815,18.815,18.356,18.524,2407,0
2016-08-11,18.613,18.78,18.613,18.72,3577,0
2016-08-12,18.666,18.878,18.515,18.842,10453,0
2016-08-15,18.842,19.001,18.542,18.923,4554,0
2016-08-16,18.789,18.967,18.348,18.755,10733,0
2016-08-17,18.568,18.833,18.463,18.824,2669,0
2016-08-18,18.789,18.789,18.418,18.738,5642,0
2016-08-19,18.72,18.878,18.638,18.815,20869,0
2016-08-22,18.789,18.869,18.755,18.789,3807,0
2016-08-23,18.806,19.001,18.793,18.915,7108,0
2016-08-24,18.923,18.923,17.7,18.72,10825,0
2016-08-25,18.747,18.789,18.268,18.391,6359,0
2016-08-26,18.446,18.471,18.252,18.463,1846,0
2016-08-29,18.471,18.471,18.391,18.418,5201,0
2016-08-30,18.453,18.48,18.428,18.428,5690,0
2016-08-31,18.303,18.48,18.303,18.471,1442,0
2016-09-01,18.471,18.48,18.348,18.48,11017,0
2016-09-02,18.48,18.56,18.41,18.551,10284,0
2016-09-06,18.621,18.86,18.446,18.729,11006,0
2016-09-07,18.747,18.789,18.729,18.771,9425,0
2016-09-08,18.729,18.78,18.648,18.702,30315,0
2016-09-09,18.771,18.78,18.656,18.684,21448,0
2016-09-12,18.595,18.747,18.57,18.747,16402,0
2016-09-13,18.656,18.747,18.656,18.72,9470,0
2016-09-14,18.738,18.984,18.656,18.815,14945,0
2016-09-15,18.656,19.055,18.656,18.984,13256,0
2016-09-16,19.009,19.009,18.391,18.436,49016,0
2016-09-19,18.638,18.824,18.638,18.806,12693,0
2016-09-20,18.833,18.906,18.771,18.896,3719,0
2016-09-21,18.95,19.001,18.789,18.878,5383,0
2016-09-22,18.95,19.082,18.878,19.055,11180,0
2016-09-23,18.967,19.082,18.906,19.019,12215,0
2016-09-26,18.941,18.967,18.906,18.906,3003,0
2016-09-27,18.923,19.055,18.923,18.991,7640,0
2016-09-28,18.974,19.009,18.923,18.991,5034,0
2016-09-29,18.959,19.001,18.888,18.984,2453,0
2016-09-30,18.974,19.363,18.923,19.354,16757,0
2016-10-03,19.286,19.286,18.923,18.974,14090,0
2016-10-04,18.974,19.009,18.842,18.932,6039,0
2016-10-05,19.001,19.231,18.991,19.212,6494,0
2016-10-06,19.136,19.231,18.959,19.127,2160,0
2016-10-07,18.923,19.082,18.923,19.082,2587,0
2016-10-10,19.153,19.222,19.009,19.212,8626,0
2016-10-11,19.153,19.178,18.927,18.991,6781,0
2016-10-12,18.967,19.145,18.923,18.959,32500,0
2016-10-13,18.869,18.95,18.833,18.851,7639,0
2016-10-14,18.932,18.932,18.638,18.765,6224,0
2016-10-17,18.806,19.026,18.789,18.906,5142,0
2016-10-18,18.959,18.959,18.878,18.878,1688,0
2016-10-19,18.974,19.127,18.974,19.046,1702,0
2016-10-20,18.974,19.136,18.974,19.136,2468,0
2016-10-21,19.194,19.83,19.194,19.764,6014,0
2016-10-24,19.754,19.754,19.653,19.718,12819,0
2016-10-25,19.682,19.84,19.663,19.7,10917,0
2016-10-26,19.697,19.735,19.681,19.735,2293,0
2016-10-27,19.764,19.764,19.39,19.558,8563,0
2016-10-28,19.523,19.653,19.269,19.653,5149,0
2016-10-31,19.615,19.653,19.523,19.523,11912,0
2016-11-01,19.567,19.708,19.523,19.539,9668,0
2016-11-02,19.606,19.708,19.049,19.083,9731,0
2016-11-03,19.064,19.064,18.82,18.887,5222,0
2016-11-04,18.988,19.625,18.82,18.829,8134,0
2016-11-07,18.962,18.962,18.729,18.82,17317,0
2016-11-08,18.82,18.82,18.671,18.71,12862,0
2016-11-09,18.896,19.054,18.767,19.054,34178,0
2016-11-10,19.241,19.615,19.241,19.615,25828,0
2016-11-11,19.615,20.017,19.527,19.988,41894,0
2016-11-14,20.073,20.083,19.929,20.083,36698,0
2016-11-15,20.026,20.083,19.941,20.083,6838,0
2016-11-16,19.725,20.475,19.725,20.343,16487,0
2016-11-17,20.427,20.633,20.269,20.623,4528,0
2016-11-18,20.67,21.31,20.53,21.203,11529,0
2016-11-21,21.146,21.409,20.839,21.38,7366,0
2016-11-22,21.054,21.903,20.138,21.875,19717,0
2016-11-23,20.549,22.343,20.128,22.166,11703,0
2016-11-25,21.903,22.407,21.53,22.353,2244,0
2016-11-28,22.071,22.276,21.67,22.137,7095,0
2016-11-29,22.137,22.557,21.632,22.426,27112,0
2016-11-30,22.557,22.731,22.394,22.416,7935,0
2016-12-01,22.651,22.828,22.371,22.435,23427,0
2016-12-02,22.923,22.923,22.38,22.557,3821,0
2016-12-05,21.956,25.36,21.856,25.182,67670,0
2016-12-06,25.416,25.911,24.111,25.844,49112,0
2016-12-07,25.724,26.845,24.958,26.63,41570,0
2016-12-08,26.937,27.34,26.246,26.495,44420,0
2016-12-09,26.601,27.07,26.136,26.377,31590,0
2016-12-12,26.173,26.471,25.789,26.359,30968,0
2016-12-13,26.027,26.326,25.425,25.658,25006,0
2016-12-14,25.686,25.779,25.144,25.173,38645,0
2016-12-15,25.275,25.859,25.265,25.752,37564,0
2016-12-16,25.835,26.48,25.556,26.48,227011,0
2016-12-19,26.509,27.199,26.352,26.807,36852,0
2016-12-20,26.452,27.405,26.452,27.228,19359,0
2016-12-21,26.855,27.256,26.855,27.096,14580,0
2016-12-22,26.859,27.194,26.639,26.77,17900,0
2016-12-23,26.835,27.032,26.607,26.845,9923,0
2016-12-27,26.826,26.855,25.313,26.807,47516,0
2016-12-28,26.611,27.237,26.596,27.124,16638,0
2016-12-29,27.003,27.087,26.667,26.714,19833,0
2016-12-30,26.76,26.76,26.331,26.714,19417,0
2017-01-03,26.826,26.947,25.863,26.05,14009,0
2017-01-04,26.059,26.279,25.546,25.949,17537,0
2017-01-05,25.818,25.93,25.154,25.379,20227,0
2017-01-06,25.462,25.844,24.921,25.818,17145,0
2017-01-09,25.612,25.724,24.186,25.667,8134,0
2017-01-10,25.565,25.667,24.318,25.658,11672,0
2017-01-11,24.384,26.331,24.384,25.686,22162,0
2017-01-12,24.71,26.555,23.937,25.302,15823,0
2017-01-13,23.4,25.22,23.373,25.032,9570,0
2017-01-17,23.473,25.265,23.472,24.996,17455,0
2017-01-18,25.069,25.22,23.691,24.519,10474,0
2017-01-19,24.696,25.042,24.286,24.295,10314,0
2017-01-20,23.849,24.562,23.792,23.811,9198,0
2017-01-23,23.624,23.932,23.492,23.492,3901,0
2017-01-24,23.661,24.468,23.661,24.468,4965,0
2017-01-25,24.834,24.871,24.398,24.843,3006,0
2017-01-26,25.201,25.351,25.003,25.303,7918,0
2017-01-27,25.632,25.632,24.163,24.909,2325,0
2017-01-30,25.303,25.303,24.619,24.76,5426,0
2017-01-31,25.068,25.116,24.047,24.534,11336,0
2017-02-01,24.829,24.834,24.262,24.646,4052,0
2017-02-02,24.976,24.976,24.308,24.308,2842,0
2017-02-03,24.623,24.684,24.345,24.6,8190,0
2017-02-06,24.496,25.436,24.496,25.322,24621,0
2017-02-07,25.436,25.436,24.626,25.21,7714,0
2017-02-08,25.192,25.192,24.327,24.788,10892,0
2017-02-09,24.56,25.006,24.525,24.881,4670,0
2017-02-10,25.125,25.154,24.001,24.881,5644,0
2017-02-13,25.106,25.257,24.919,25.22,4922,0
2017-02-14,25.239,25.436,24.928,25.284,7385,0
2017-02-15,25.303,25.386,24.345,25.125,4930,0
2017-02-16,24.788,25.436,24.788,25.275,6825,0
2017-02-17,25.388,25.436,24.881,25.303,11879,0
2017-02-21,25.22,25.303,24.816,25.303,3530,0
2017-02-22,25.144,25.257,24.788,24.976,5624,0
2017-02-23,24.834,24.957,24.769,24.806,2876,0
2017-02-24,24.418,24.928,24.418,24.9,3889,0
2017-02-27,25.182,25.21,24.609,24.797,4697,0
2017-02-28,24.914,25.166,24.412,24.422,10234,0
2017-03-01,24.816,25.05,24.422,24.797,4722,0
2017-03-02,24.985,24.985,24.412,24.571,3065,0
2017-03-03,24.29,24.431,24.244,24.412,2440,0
2017-03-06,24.488,24.703,24.412,24.544,5017,0
2017-03-07,24.656,24.693,24.412,24.422,12278,0
2017-03-08,24.44,24.825,24.412,24.412,4717,0
2017-03-09,24.412,24.459,24.318,24.336,7997,0
2017-03-10,24.393,24.693,24.318,24.44,6340,0
2017-03-13,24.487,24.741,24.487,24.741,6700,0
2017-03-14,25.023,25.023,24.505,24.515,7774,0
2017-03-15,25.041,25.041,24.505,24.534,5767,0
2017-03-16,24.506,24.797,24.506,24.6,8101,0
2017-03-17,24.422,25.341,24.422,25.332,48826,0
2017-03-20,25.182,25.444,25.182,25.332,9014,0
2017-03-21,25.332,25.332,24.853,24.881,10971,0
2017-03-22,24.9,25.037,24.271,24.299,19119,0
2017-03-23,24.318,25.013,24.29,24.29,5633,0
2017-03-24,24.329,24.646,24.29,24.412,6881,0
2017-03-27,24.515,24.75,24.318,24.412,2065,0
2017-03-28,24.327,24.59,24.262,24.571,7924,0
2017-03-29,24.412,24.712,24.412,24.525,4247,0
2017-03-30,24.487,24.693,24.196,24.646,8912,0
2017-03-31,24.693,24.693,24.281,24.327,13721,0
2017-04-03,24.393,24.824,24.393,24.44,6561,0
2017-04-04,24.318,24.722,24.271,24.403,7836,0
2017-04-05,24.44,24.539,24.271,24.271,11841,0
2017-04-06,24.327,24.412,24.129,24.271,18509,0
2017-04-07,24.262,24.693,23.989,24.581,23994,0
2017-04-10,24.6,24.6,24.44,24.562,2563,0
2017-04-11,24.468,24.712,24.327,24.44,20212,0
2017-04-12,24.422,24.422,23.942,23.97,8932,0
2017-04-13,24.225,24.412,23.942,24.018,18680,0
2017-04-17,24.412,24.497,23.989,24.281,9678,0
2017-04-18,24.129,24.6,23.821,24.336,12943,0
2017-04-19,24.656,25.454,24.553,25.182,6489,0
2017-04-20,25.7,26.055,25.243,25.726,10156,0
2017-04-21,25.523,26.004,25.075,25.939,10506,0
2017-04-24,26.128,27.072,25.217,26.883,10442,0
2017-04-25,26.892,27.213,24.849,27.136,10978,0
2017-04-26,25.718,27.552,25.718,27.297,11984,0
2017-04-27,27.514,27.891,26.042,27.524,8413,0
2017-04-28,27.26,27.59,26.986,27.354,10687,0
2017-05-01,27.543,27.543,25.665,27.533,12258,0
2017-05-02,27.505,27.599,26.16,27.118,6899,0
2017-05-03,27.193,27.193,24.788,26.515,10121,0
2017-05-04,26.656,27.024,26.656,26.91,1647,0
2017-05-05,26.986,26.986,26.656,26.703,5610,0
2017-05-08,26.665,27.27,26.665,26.957,4598,0
2017-05-09,27.118,27.118,26.656,26.797,6655,0
2017-05-10,26.892,26.892,26.656,26.675,7331,0
2017-05-11,26.411,26.411,25.486,25.608,6203,0
2017-05-12,25.608,25.703,25.477,25.646,3779,0
2017-05-15,25.966,26.042,25.637,25.787,2811,0
2017-05-16,25.684,25.684,25.523,25.646,5122,0
2017-05-17,25.514,25.542,24.259,24.439,12194,0
2017-05-18,25.287,25.694,24.655,24.816,10370,0
2017-05-19,24.703,24.731,23.854,23.947,14624,0
2017-05-22,24.005,24.382,23.881,24.345,10922,0
2017-05-23,24.476,24.816,24.278,24.476,3484,0
2017-05-24,24.476,25.061,24.476,24.901,13963,0
2017-05-25,24.958,25.703,23.801,24.58,6882,0
2017-05-26,24.703,25.458,24.703,24.741,6273,0
2017-05-30,24.674,24.99,24.268,24.268,4380,0
2017-05-31,24.282,24.684,24.085,24.344,6793,0
2017-06-01,24.401,25.175,24.353,25.005,7024,0
2017-06-02,25.675,25.892,25.202,25.439,12790,0
2017-06-05,25.618,25.618,25.26,25.335,18919,0
2017-06-06,25.108,25.268,24.853,24.853,15883,0
2017-06-07,24.967,25.335,24.816,25.005,6342,0
2017-06-08,25.443,25.443,25.005,25.005,9382,0
2017-06-09,24.948,25.42,24.863,25.42,17964,0
2017-06-12,25.448,25.477,24.996,25.005,22465,0
2017-06-13,25.032,25.301,24.863,25.165,11557,0
2017-06-14,25.054,25.382,24.863,25.032,7022,0
2017-06-15,25.165,25.287,24.92,25.005,7871,0
2017-06-16,24.834,25.467,24.834,25.212,26923,0
2017-06-19,25.429,25.675,25.382,25.561,16907,0
2017-06-20,25.627,25.694,25.401,25.58,15871,0
2017-06-21,25.713,25.713,25.321,25.571,18072,0
2017-06-22,25.675,25.713,25.354,25.477,39703,0
2017-06-23,25.477,25.713,25.477,25.523,52362,0
2017-06-26,25.627,25.684,25.386,25.477,28414,0
2017-06-27,25.684,25.684,25.495,25.495,7304,0
2017-06-28,25.477,26.42,25.477,26.42,10840,0
2017-06-29,26.533,26.883,26.533,26.797,6956,0
2017-06-30,26.883,26.883,26.604,26.675,11565,0
2017-07-03,26.892,26.91,26.692,26.75,4813,0
2017-07-05,26.694,26.883,26.523,26.712,3964,0
2017-07-06,26.599,26.929,26.42,26.855,8409,0
2017-07-07,26.929,27.127,26.883,27.127,7062,0
2017-07-10,26.929,27.472,26.929,27.193,3779,0
2017-07-11,27.165,27.552,26.74,27.072,5164,0
2017-07-12,27.034,27.105,26.874,26.874,7694,0
2017-07-13,27.024,27.024,26.083,26.59,4812,0
2017-07-14,26.344,26.684,26.038,26.467,6385,0
2017-07-17,26.42,26.486,25.949,26.231,13621,0
2017-07-18,26.58,26.835,26.175,26.835,9799,0
2017-07-19,26.703,26.883,26.647,26.647,4797,0
2017-07-20,26.684,26.822,26.42,26.42,3322,0
2017-07-21,26.809,27.027,26.363,26.675,13326,0
2017-07-24,26.6,26.771,26.411,26.457,11330,0
2017-07-25,27.008,27.008,26.515,26.515,7190,0
2017-07-26,26.714,26.742,26.429,26.619,4614,0
2017-07-27,26.761,26.79,26.363,26.543,7684,0
2017-07-28,26.505,26.505,26.363,26.363,3882,0
2017-07-31,26.457,26.742,26.457,26.515,15783,0
2017-08-01,26.553,26.638,26.401,26.429,10503,0
2017-08-02,26.316,26.42,26.239,26.268,9208,0
2017-08-03,26.268,26.485,26.098,26.136,7018,0
2017-08-04,26.088,26.23,26.088,26.23,2322,0
2017-08-07,26.031,26.088,25.851,25.851,5427,0
2017-08-08,25.964,26.088,25.652,25.746,10269,0
2017-08-09,25.7,26.22,25.614,26.136,4282,0
2017-08-10,26.078,26.107,25.983,26.069,8601,0
2017-08-11,26.192,26.192,25.092,25.092,4050,0
2017-08-14,25.13,25.358,25.082,25.358,7912,0
2017-08-15,25.092,25.092,25.082,25.082,2647,0
2017-08-16,25.225,25.225,24.998,25.054,10307,0
2017-08-17,24.998,25.082,24.561,24.57,7061,0
2017-08-18,24.524,24.736,24.087,24.096,27110,0
2017-08-21,24.229,24.229,23.598,23.623,3884,0
2017-08-22,23.85,23.971,23.85,23.926,5715,0
2017-08-23,23.784,24.258,23.755,24.258,4735,0
2017-08-24,24.191,24.191,23.841,23.841,2262,0
2017-08-25,24.04,24.277,24.04,24.059,1999,0
2017-08-28,23.922,24.296,23.793,23.822,9217,0
2017-08-29,23.669,23.698,23.3,23.461,7113,0
2017-08-30,23.489,23.489,22.721,22.788,9963,0
2017-08-31,22.873,23.945,22.873,23.755,36137,0
2017-09-01,23.214,24.248,23.214,24.248,6900,0
2017-09-05,23.85,24.029,23.85,23.916,5324,0
2017-09-06,23.897,24.049,23.774,23.954,6896,0
2017-09-07,23.973,24.087,23.897,24.011,6036,0
2017-09-08,24.068,24.182,23.746,24.04,7382,0
2017-09-11,24.21,24.476,24.059,24.476,14835,0
2017-09-12,24.409,24.732,24.409,24.732,2822,0
2017-09-13,24.732,25.235,24.732,25.054,5350,0
2017-09-14,24.789,24.969,23.897,24.125,12264,0
2017-09-15,24.163,24.836,23.822,24.817,42308,0
2017-09-18,24.552,25.035,24.496,24.95,8566,0
2017-09-19,24.941,25.595,24.941,25.557,5179,0
2017-09-20,25.32,26.258,25.301,26.258,11649,0
2017-09-21,26.42,26.586,26.201,26.392,5583,0
2017-09-22,26.457,26.733,26.174,26.638,6668,0
2017-09-25,26.675,27.472,26.675,27.387,13605,0
2017-09-26,27.691,28.847,27.595,28.316,13180,0
2017-09-27,28.449,30.213,28.25,30.213,21211,0
2017-09-28,29.872,30.038,28.687,29.691,10305,0
2017-09-29,29.683,30.014,28.725,29.123,21154,0
2017-10-02,28.943,29.758,28.943,29.463,16523,0
2017-10-03,29.578,30.327,29.521,30.004,7977,0
2017-10-04,29.492,30.251,29.492,30.109,10287,0
2017-10-05,30.318,30.412,29.901,30.308,14577,0
2017-10-06,30.241,30.299,29.71,30.194,7102,0
2017-10-09,29.985,30.289,29.985,30.138,5778,0
2017-10-10,29.943,30.872,29.943,30.63,18377,0
2017-10-11,30.498,30.583,30.052,30.545,7887,0
2017-10-12,30.583,31.048,30.119,30.773,15137,0
2017-10-13,30.393,31.892,29.845,31.588,8111,0
2017-10-16,31.787,32.213,30.44,31.645,8071,0
2017-10-17,32.052,32.091,30.421,31.958,32613,0
2017-10-18,31.787,32.953,31.721,32.404,10822,0
2017-10-19,30.83,32.67,30.83,32.29,14434,0
2017-10-20,32.622,32.94,32.224,32.593,12789,0
2017-10-23,32.94,33.46,31.99,32.13,15293,0
2017-10-24,32.14,32.43,31.78,32.03,8906,0
2017-10-25,32.19,32.19,31.45,31.72,10254,0
2017-10-26,31.695,31.89,31.27,31.27,11733,0
2017-10-27,31.48,32.215,31.48,32.18,8288,0
2017-10-30,32.37,32.37,31.21,31.39,6922,0
2017-10-31,31.67,31.85,31.4,31.64,10868,0
2017-11-01,31.75,31.75,31,31.11,3891,0
2017-11-02,31,33.1,31,31.56,14397,0
2017-11-03,31.42,31.65,31.02,31.42,11451,0
2017-11-06,31.33,31.75,31.165,31.55,5467,0
2017-11-07,31.39,31.39,31.105,31.105,14573,0
2017-11-08,30.9,30.9,29.9,30.27,21207,0
2017-11-09,29.75,30.76,29.75,30.56,15678,0
2017-11-10,30.3508,30.9,30.26,30.54,5435,0
