Date,Open,High,Low,Close,Volume,OpenInt
2005-10-07,12.262,12.679,11.368,11.368,1147,0
2005-10-10,10.928,10.928,10.928,10.928,1371,0
2005-10-11,10.713,10.928,10.713,10.928,4458,0
2005-10-12,10.928,10.928,10.928,10.928,1827,0
2005-10-13,10.932,12.884,10.932,12.646,804,0
2005-10-14,12.023,12.023,12.023,12.023,2403,0
2005-10-17,11.804,12.023,11.804,12.023,11908,0
2005-10-18,12.669,12.997,12.508,12.997,1603,0
2005-10-20,11.804,11.804,11.804,11.804,782,0
2005-10-21,11.586,11.694,11.368,11.368,4804,0
2005-10-24,11.083,11.364,11.066,11.075,4187,0
2005-10-25,11.354,11.354,11.354,11.354,804,0
2005-10-26,11.075,11.075,11.075,11.075,2061,0
2005-10-27,10.928,10.928,10.928,10.928,2284,0
2005-10-28,10.928,10.928,10.928,10.928,915,0
2005-10-31,10.928,10.928,10.928,10.928,227,0
2005-11-01,10.924,10.924,10.924,10.924,227,0
2005-11-04,10.668,10.668,10.668,10.668,227,0
2005-11-07,10.602,10.602,10.465,10.465,2284,0
2005-11-08,10.274,10.662,10.274,10.493,5490,0
2005-11-09,10.085,10.928,10.085,10.928,1371,0
2005-11-11,10.771,10.771,10.771,10.771,227,0
2005-11-14,10.493,10.493,10.493,10.493,2088,0
2005-11-17,10.489,10.489,10.382,10.382,459,0
2005-11-22,10.493,10.493,10.493,10.493,2088,0
2005-11-23,10.493,10.493,10.493,10.493,1834,0
2005-12-01,10.493,10.517,10.382,10.382,2403,0
2005-12-05,10.382,10.382,10.382,10.382,227,0
2005-12-06,10.489,10.489,10.427,10.427,5718,0
2005-12-09,10.493,10.493,10.493,10.493,8879,0
2005-12-12,10.537,10.537,10.537,10.537,11436,0
2005-12-13,10.517,10.517,10.517,10.517,689,0
2005-12-14,10.521,10.521,10.521,10.521,227,0
2005-12-15,10.82,10.82,10.493,10.493,1147,0
2005-12-16,10.493,10.493,10.404,10.404,5661,0
2005-12-20,10.448,10.448,10.404,10.404,2983,0
2005-12-22,10.404,10.404,10.404,10.404,227,0
2005-12-28,10.413,10.413,10.413,10.413,1147,0
2005-12-29,10.404,10.404,10.404,10.404,227,0
2005-12-30,10.404,10.493,10.362,10.362,5142,0
2006-01-03,10.274,10.274,10.274,10.274,227,0
2006-01-05,10.404,10.493,10.404,10.493,15785,0
2006-01-06,10.404,10.404,10.404,10.404,2284,0
2006-01-19,10.219,10.382,10.219,10.382,459,0
2006-01-25,10.274,10.274,10.274,10.274,1036,0
2006-01-26,10.219,10.219,10.219,10.219,227,0
2006-01-30,10.169,10.169,10.169,10.169,459,0
2006-01-31,10.274,10.274,10.063,10.067,4121,0
2006-02-02,10.054,10.054,10.054,10.054,459,0
2006-02-07,9.906,9.906,9.853,9.853,702,0
2006-02-08,9.853,9.857,9.853,9.857,915,0
2006-02-09,9.853,9.853,9.853,9.853,11436,0
2006-02-13,9.836,9.836,9.836,9.836,229,0
2006-02-14,9.74,9.74,9.74,9.74,459,0
2006-02-15,9.754,9.754,9.754,9.754,459,0
2006-02-16,9.726,9.726,9.726,9.726,463,0
2006-02-17,9.832,9.832,9.832,9.832,2284,0
2006-02-23,9.744,9.744,9.622,9.705,2974,0
2006-02-24,9.705,9.705,9.705,9.705,2284,0
2006-03-01,9.705,9.705,9.705,9.705,9870,0
2006-03-02,9.705,9.705,9.705,9.705,2520,0
2006-03-06,9.705,9.705,9.701,9.705,11976,0
2006-03-14,9.685,9.685,9.662,9.662,4804,0
2006-03-15,9.662,9.662,9.662,9.662,9149,0
2006-03-16,9.619,9.657,9.619,9.619,5360,0
2006-03-17,9.513,9.705,9.4,9.619,61353,0
2006-03-20,9.619,9.619,9.619,9.619,1147,0
2006-03-22,9.827,9.832,9.827,9.832,689,0
2006-03-23,10.149,10.149,10.149,10.149,227,0
2006-03-24,10.166,10.166,10.166,10.166,38139,0
2006-03-28,10.274,10.274,10.274,10.274,2520,0
2006-03-29,10.382,10.382,10.382,10.382,227,0
2006-03-30,10.382,10.382,10.378,10.378,915,0
2006-04-03,10.274,10.274,10.274,10.274,459,0
2006-04-04,10.252,10.252,10.252,10.252,3646,0
2006-04-10,10.252,10.274,10.252,10.274,7548,0
2006-04-12,10.37,10.382,10.318,10.318,64735,0
2006-04-13,10.274,10.382,10.274,10.382,915,0
2006-04-18,10.274,10.274,10.274,10.274,2284,0
2006-04-20,10.274,10.274,10.274,10.274,3709,0
2006-04-27,10.378,10.378,10.341,10.341,2974,0
2006-04-28,10.341,10.341,10.318,10.318,4244,0
2006-05-02,10.341,10.341,10.274,10.274,2974,0
2006-05-04,10.341,10.427,10.314,10.314,8235,0
2006-05-05,10.427,10.493,10.382,10.493,3702,0
2006-05-08,10.493,10.537,10.493,10.537,689,0
2006-05-10,10.537,10.828,10.537,10.828,2284,0
2006-05-11,10.861,10.861,10.622,10.816,5790,0
2006-05-12,10.713,10.713,10.713,10.713,3201,0
2006-05-15,10.498,10.713,10.498,10.713,5718,0
2006-05-17,10.691,10.713,10.691,10.713,3658,0
2006-05-18,10.507,10.528,10.067,10.198,7385,0
2006-05-19,10.484,10.489,10.274,10.489,1603,0
2006-05-22,10.493,10.566,10.493,10.566,1371,0
2006-05-23,10.493,10.493,10.493,10.493,915,0
2006-05-25,10.493,10.493,9.951,10.297,6868,0
2006-05-30,10.277,10.277,10.185,10.274,3935,0
2006-05-31,10.297,10.297,10.274,10.274,2284,0
2006-06-01,10.297,10.297,10.274,10.274,1147,0
2006-06-02,10.274,10.362,10.274,10.274,7059,0
2006-06-05,10.274,10.274,10.274,10.274,1541,0
2006-06-06,10.274,10.274,10.274,10.274,459,0
2006-06-07,10.274,10.274,10.274,10.274,459,0
2006-06-08,10.228,10.382,10.228,10.382,2881,0
2006-06-12,10.489,10.517,10.382,10.421,3417,0
2006-06-13,10.31,10.517,10.31,10.517,1371,0
2006-06-15,10.252,10.517,10.252,10.493,107745,0
2006-06-16,10.274,10.493,10.166,10.493,5944,0
2006-06-20,10.362,10.493,10.362,10.493,1147,0
2006-06-21,10.328,10.493,10.328,10.493,1147,0
2006-06-27,10.469,10.493,10.469,10.493,1904,0
2006-06-30,10.469,10.713,10.469,10.493,6758,0
2006-07-06,10.602,10.713,10.602,10.713,2284,0
2006-07-13,10.713,10.713,10.713,10.713,2061,0
2006-07-14,10.493,10.493,10.274,10.287,1827,0
2006-07-17,10.489,10.493,10.274,10.274,2944,0
2006-07-19,10.274,10.274,10.144,10.144,4046,0
2006-07-20,10.149,10.149,10.149,10.149,695,0
2006-07-25,10.699,10.704,10.699,10.704,2065,0
2006-07-26,10.493,10.493,10.493,10.493,227,0
2006-07-27,10.622,10.622,10.469,10.469,2307,0
2006-07-28,10.713,10.713,10.072,10.105,5360,0
2006-07-31,10.054,10.054,9.982,9.982,763,0
2006-08-01,10.269,10.269,10.269,10.269,227,0
2006-08-02,10.166,10.166,10.166,10.166,2284,0
2006-08-04,10.166,10.166,10.166,10.166,2284,0
2006-08-08,10.274,10.274,10.161,10.166,2537,0
2006-08-10,9.947,9.947,9.836,9.836,3207,0
2006-08-11,10.166,10.166,9.836,9.836,3429,0
2006-08-21,10.166,10.166,10.166,10.166,459,0
2006-08-23,10.014,10.014,10.014,10.014,349,0
2006-08-28,9.832,9.832,9.832,9.832,227,0
2006-08-31,10.166,10.166,10.166,10.166,1603,0
2006-09-01,9.814,10.049,9.627,10.049,11760,0
2006-09-05,9.717,9.722,9.717,9.722,2280,0
2006-09-06,9.726,10.166,9.726,10.166,4271,0
2006-09-08,9.638,9.638,9.638,9.638,2284,0
2006-09-18,10.166,10.166,10.166,10.166,4355,0
2006-09-26,10.032,10.032,9.991,9.991,492,0
2006-09-27,10.049,10.049,10.049,10.049,227,0
2006-09-29,9.836,9.836,9.749,9.814,5265,0
2006-10-04,9.638,9.638,9.4049,9.4049,915,0
2006-10-05,9.749,9.773,9.619,9.638,7088,0
2006-10-09,9.726,9.726,9.726,9.726,1147,0
2006-10-16,9.726,9.726,9.726,9.726,1147,0
2006-10-19,9.726,9.726,9.726,9.726,1371,0
2006-10-31,9.726,9.726,9.726,9.726,4347,0
2006-11-03,9.662,9.662,9.662,9.662,915,0
2006-11-06,9.662,9.666,9.662,9.666,2113,0
2006-11-07,9.726,9.726,9.675,9.675,725,0
2006-11-08,9.722,9.732,9.722,9.726,8689,0
2006-11-09,9.726,9.732,9.726,9.726,5038,0
2006-11-10,9.685,9.685,9.685,9.685,459,0
2006-11-13,9.726,9.726,9.619,9.726,5860,0
2006-11-14,9.749,9.749,9.749,9.749,1147,0
2006-11-20,9.712,9.84,9.712,9.791,2414,0
2006-11-21,10.041,10.041,9.96,9.965,2284,0
2006-11-24,9.619,9.619,9.619,9.619,915,0
2006-11-27,9.712,9.712,9.712,9.712,227,0
2006-12-01,9.795,9.795,9.795,9.795,10752,0
2006-12-05,10.054,10.054,10.009,10.054,3772,0
2006-12-06,10.049,10.054,10.049,10.054,2747,0
2006-12-11,10.054,10.054,10.054,10.054,10186,0
2006-12-12,9.857,10.054,9.857,10.054,1261,0
2006-12-13,9.857,10.036,9.857,10.036,2749,0
2006-12-14,10.054,10.054,10.054,10.054,459,0
2006-12-15,9.836,9.875,9.836,9.875,1632,0
2006-12-19,9.836,9.836,9.836,9.836,1428,0
2006-12-20,9.638,9.782,9.638,9.782,1827,0
2006-12-21,9.947,9.947,9.947,9.947,915,0
2006-12-26,9.836,9.836,9.634,9.634,4918,0
2006-12-28,9.832,9.832,9.832,9.832,1034,0
2006-12-29,9.836,9.982,9.705,9.982,7507,0
2007-01-03,9.712,9.911,9.712,9.911,459,0
2007-01-08,9.836,9.836,9.836,9.836,3492,0
2007-01-09,9.638,9.685,9.593,9.685,15455,0
2007-01-11,9.551,9.551,9.531,9.531,1845,0
2007-01-12,9.531,9.531,9.4089,9.4089,1371,0
2007-01-16,9.4647,9.513,9.4647,9.508,4881,0
2007-01-17,9.4945,9.4945,9.4945,9.4945,227,0
2007-01-18,9.717,9.717,9.396,9.4089,3658,0
2007-01-19,9.571,9.571,9.571,9.571,227,0
2007-01-23,9.619,9.619,9.589,9.589,1827,0
2007-01-24,9.616,9.616,9.566,9.566,5032,0
2007-01-26,9.58,9.58,9.58,9.58,227,0
2007-01-29,9.575,9.575,9.4687,9.4726,9857,0
2007-01-30,9.4945,9.4945,9.4,9.4,1603,0
2007-01-31,9.4138,9.4138,9.3741,9.4,915,0
2007-02-05,9.575,9.575,9.575,9.575,2284,0
2007-02-06,9.575,9.575,9.575,9.575,1059,0
2007-02-08,9.4138,9.4168,9.2939,9.2939,3886,0
2007-02-13,9.571,9.619,9.571,9.619,6356,0
2007-02-20,9.799,9.799,9.575,9.575,14727,0
2007-02-21,9.701,9.705,9.662,9.689,25479,0
2007-02-22,9.662,9.662,9.662,9.662,2284,0
2007-02-26,9.662,9.749,9.662,9.749,2520,0
2007-02-27,9.749,9.749,9.705,9.705,1147,0
2007-02-28,9.701,9.701,9.638,9.638,2414,0
2007-03-05,9.652,9.666,9.638,9.638,1371,0
2007-03-08,9.638,9.638,9.638,9.638,3886,0
2007-03-09,9.722,9.732,9.638,9.643,8913,0
2007-03-12,9.652,9.652,9.589,9.619,2985,0
2007-03-13,9.619,9.662,9.619,9.662,24988,0
2007-03-14,9.648,9.657,9.619,9.619,9143,0
2007-03-15,9.63,9.63,9.619,9.619,8104,0
2007-03-16,9.735,9.735,9.735,9.735,689,0
2007-03-19,9.726,9.726,9.619,9.619,3111,0
2007-03-20,9.619,9.619,9.575,9.611,4633,0
2007-03-21,9.619,9.619,9.616,9.619,5968,0
2007-03-22,9.662,9.662,9.662,9.662,1147,0
2007-03-23,9.619,9.675,9.619,9.675,2747,0
2007-03-26,9.662,9.662,9.662,9.662,1147,0
2007-03-27,9.619,9.619,9.619,9.619,1147,0
2007-03-29,9.701,9.705,9.701,9.705,2520,0
2007-03-30,9.759,9.836,9.732,9.836,4187,0
2007-04-04,9.836,9.836,9.836,9.836,291,0
2007-04-05,9.619,9.619,9.619,9.619,1147,0
2007-04-09,9.619,9.619,9.616,9.619,3429,0
2007-04-12,9.619,9.619,9.619,9.619,2113,0
2007-04-20,9.4424,9.4424,9.4,9.4,1147,0
2007-04-24,9.2899,9.2899,9.2899,9.2899,227,0
2007-04-25,9.3161,9.3251,9.3161,9.3211,689,0
2007-04-26,9.2899,9.2899,9.1808,9.1808,917,0
2007-04-27,9.1995,9.607,9.1995,9.1995,2016,0
2007-04-30,9.1937,9.1937,9.1808,9.1808,993,0
2007-05-01,9.2899,9.2899,9.2899,9.2899,376,0
2007-05-04,9.2237,9.2899,9.2237,9.2899,16238,0
2007-05-08,9.1808,9.1808,8.9702,8.9836,5661,0
2007-05-11,9.0281,9.0281,8.9406,9.0064,25955,0
2007-05-14,8.9194,8.9744,8.9194,8.9744,1718,0
2007-05-16,8.9493,8.9493,8.9493,8.9493,5718,0
2007-05-18,9.1808,9.2666,8.9702,9.2589,13862,0
2007-05-21,9.2463,9.2666,9.2463,9.2463,2061,0
2007-05-22,9.2463,9.2463,9.1808,9.1808,2747,0
2007-05-23,9.1808,9.2033,9.1808,9.2033,2284,0
2007-05-25,9.1587,9.1995,9.0064,9.1995,3658,0
2007-05-29,9.0064,9.0717,9.0064,9.0717,4347,0
2007-05-30,9.0498,9.062,9.0498,9.0545,16700,0
2007-05-31,9.177,9.4786,9.177,9.2297,20881,0
2007-06-04,9.0933,9.1808,9.0933,9.1374,4015,0
2007-06-05,9.1538,9.1538,9.1538,9.1538,1315,0
2007-06-06,9.0933,9.177,8.9621,8.9836,18574,0
2007-06-07,9.1808,9.1859,9.173,9.173,1603,0
2007-06-08,9.177,9.1808,8.966,8.9925,3429,0
2007-06-11,9.067,9.067,9.0236,9.0236,915,0
2007-06-12,9.0281,9.0281,9.0281,9.0281,689,0
2007-06-13,8.9536,8.9536,8.9194,8.9194,1603,0
2007-06-14,8.9406,9.0064,8.9274,8.9274,1147,0
2007-06-15,9.0717,9.0717,8.5256,8.6564,66564,0
2007-06-18,8.6693,8.7446,8.6693,8.6996,1603,0
2007-06-21,8.6821,8.7868,8.6779,8.7354,2860,0
2007-06-22,8.7221,8.7221,8.7221,8.7221,227,0
2007-06-25,8.7221,8.7446,8.6996,8.7446,2174,0
2007-06-26,8.7221,8.7221,8.7221,8.7221,1147,0
2007-06-27,8.7221,8.8484,8.7221,8.7446,2174,0
2007-06-28,8.8093,8.8093,8.8093,8.8093,459,0
2007-06-29,8.945,8.945,8.945,8.945,227,0
2007-07-03,8.8184,8.8231,8.8093,8.8093,3207,0
2007-07-05,8.8311,8.8311,8.8271,8.8311,1948,0
2007-07-09,8.8311,8.8311,8.8311,8.8311,227,0
2007-07-11,8.8311,8.8311,8.8311,8.8311,227,0
2007-07-12,8.814,8.814,8.7397,8.7397,6862,0
2007-07-16,8.7446,8.7656,8.7446,8.7656,2424,0
2007-07-17,8.7446,8.7656,8.7397,8.7397,6407,0
2007-07-18,8.7569,8.7569,8.7569,8.7569,227,0
2007-07-20,9.1808,9.1808,8.836,9.15,5946,0
2007-07-23,8.7446,8.7446,8.6996,8.6996,6003,0
2007-07-24,8.7397,8.7868,8.7397,8.7446,8085,0
2007-07-26,8.7446,8.7446,8.197,8.3065,11896,0
2007-07-27,8.416,8.416,8.2622,8.2885,2747,0
2007-07-30,8.1756,8.3459,8.1756,8.3375,3921,0
2007-07-31,8.3149,8.3375,8.3065,8.3375,1827,0
2007-08-02,8.3459,8.3459,8.3459,8.3459,227,0
2007-08-06,8.3023,8.3023,8.3023,8.3023,1147,0
2007-08-07,8.2059,8.3503,8.2059,8.3065,4804,0
2007-08-08,8.2842,8.2842,8.2842,8.2842,227,0
2007-08-09,8.3065,8.3065,8.2622,8.2622,757,0
2007-08-13,8.0883,8.0883,8.0883,8.0883,227,0
2007-08-15,8.2192,8.2192,8.1756,8.2059,1371,0
2007-08-20,7.738,7.738,7.738,7.738,227,0
2007-08-21,7.8693,8.0227,7.8693,8.0227,6409,0
2007-08-22,8.0883,8.0883,8.0883,8.0883,349,0
2007-08-23,7.9784,7.9784,7.9784,7.9784,227,0
2007-08-24,8.0883,8.1318,8.0883,8.1318,659,0
2007-08-27,8.1318,8.2152,8.1318,8.1318,1603,0
2007-08-28,8.1537,8.1537,8.1318,8.1318,1283,0
2007-08-29,8.1318,8.416,8.1318,8.416,2609,0
2007-08-30,8.1537,8.3023,8.1537,8.1537,1371,0
2007-08-31,8.0442,8.0442,8.0442,8.0442,227,0
2007-09-04,8.1756,8.2842,8.0883,8.1537,4119,0
2007-09-05,8.197,8.197,8.197,8.197,689,0
2007-09-06,8.0883,8.0883,8.0883,8.0883,227,0
2007-09-07,8.0883,8.0883,8.0883,8.0883,227,0
2007-09-10,8.0795,8.0795,8.0795,8.0795,459,0
2007-09-11,8.0883,8.6127,8.0883,8.4508,3772,0
2007-09-13,8.3503,8.3723,8.3503,8.3723,915,0
2007-09-14,8.3065,8.3065,8.2192,8.2192,915,0
2007-09-17,8.197,8.197,8.1883,8.1883,689,0
2007-09-18,8.197,8.197,8.1927,8.1927,459,0
2007-09-19,8.2104,8.3065,8.2104,8.3065,4804,0
2007-09-20,8.197,8.2885,8.197,8.2885,9376,0
2007-09-21,8.2842,8.3065,8.2842,8.3065,2974,0
2007-09-24,8.3065,8.5684,8.3065,8.4203,8235,0
2007-09-25,8.416,8.416,8.3065,8.3065,8235,0
2007-09-27,8.3065,8.3065,8.3065,8.3065,3201,0
2007-09-28,8.3112,8.416,8.3065,8.416,7385,0
2007-10-01,8.2622,8.2622,8.2152,8.2152,1076,0
2007-10-02,8.2192,8.2192,8.2192,8.2192,459,0
2007-10-03,8.2104,8.2104,8.1318,8.1318,4579,0
2007-10-04,8.1665,8.1756,8.0656,8.1756,915,0
2007-10-05,8.0883,8.0883,8.0569,8.0883,2284,0
2007-10-08,8.0883,8.0883,7.8693,7.8693,3674,0
2007-10-09,7.909,7.909,7.8342,7.8389,6302,0
2007-10-10,7.8822,7.8822,7.8693,7.8693,1147,0
2007-10-11,7.8646,7.8646,7.8646,7.8646,915,0
2007-10-12,7.8732,7.8732,7.8342,7.8342,611,0
2007-10-16,7.8693,7.8693,7.8693,7.8693,1371,0
2007-10-17,7.8342,7.8342,7.8342,7.8342,1371,0
2007-10-22,7.8171,7.8171,7.7208,7.7208,689,0
2007-10-29,7.8342,8.342,7.8342,7.8342,13268,0
2007-11-01,8.0883,8.0883,7.9784,7.9784,5265,0
2007-11-02,8.0883,8.3288,8.0835,8.3288,6409,0
2007-11-06,8.3065,8.3065,8.197,8.197,727,0
2007-11-07,8.197,8.2012,8.197,8.197,6232,0
2007-11-15,8.0883,8.0883,8.0883,8.0883,2284,0
2007-11-16,8.0003,8.0045,8.0003,8.0003,13945,0
2007-11-19,7.8693,7.8693,7.8693,7.8693,459,0
2007-11-20,7.8693,7.8693,7.7596,7.8255,6862,0
2007-11-26,7.8646,8.2578,7.8646,8.0656,5718,0
2007-11-27,8.0003,8.3065,8.0003,8.3065,1371,0
2007-11-28,8.5256,8.5256,7.8693,7.8693,112812,0
2007-11-29,7.9784,7.9784,7.9784,7.9784,689,0
2007-11-30,7.9784,7.9784,7.913,7.9351,3317,0
2007-12-03,7.9606,7.9606,7.913,7.913,1147,0
2007-12-05,7.9784,7.9784,7.9784,7.9784,1377,0
2007-12-10,7.9351,7.9784,7.9351,7.9784,13945,0
2007-12-12,7.9351,7.9351,7.9351,7.9351,5265,0
2007-12-13,7.9351,7.9784,7.8693,7.9784,5468,0
2007-12-14,7.8693,7.8693,7.8693,7.8693,227,0
2007-12-18,7.8913,7.9784,7.8913,7.9784,13274,0
2007-12-19,7.9784,8.0883,7.9784,8.0795,4749,0
2007-12-20,7.8037,7.8037,7.8037,7.8037,227,0
2007-12-21,8.0883,8.0883,7.8255,8.0179,3201,0
2007-12-24,7.8693,7.8732,7.8693,7.8693,17859,0
2007-12-27,7.8255,7.8255,7.8255,7.8255,695,0
2007-12-28,7.4761,7.7561,7.467,7.7561,15102,0
2007-12-31,7.8255,7.8693,7.6465,7.6508,2520,0
2008-01-03,7.6508,7.8255,7.6417,7.6417,18759,0
2008-01-04,7.6508,7.6508,7.4976,7.4976,1381,0
2008-01-07,7.9606,7.9606,7.4323,7.5809,14670,0
2008-01-08,7.3489,7.3489,7.3489,7.3489,227,0
2008-01-09,7.546,7.546,7.4716,7.4716,459,0
2008-01-10,7.3885,7.397,7.3451,7.3665,9835,0
2008-01-11,7.2794,7.2794,7.1438,7.1438,5946,0
2008-01-15,6.9513,6.9513,6.9513,6.9513,687,0
2008-01-16,7.1438,7.1438,7.1438,7.1438,227,0
2008-01-17,6.9953,6.9953,6.9953,6.9953,1745,0
2008-01-22,6.9953,6.9953,6.9953,6.9953,19522,0
2008-01-25,7.3403,7.3403,7.3403,7.3403,459,0
2008-02-01,7.0128,7.5632,7.0128,7.297,2747,0
2008-02-06,6.9513,6.9513,6.9513,6.9513,4579,0
2008-02-07,6.9953,7.2131,6.9953,7.2131,1371,0
2008-02-08,7.2131,7.2131,7.2131,7.2131,1371,0
2008-02-12,7.8432,7.8432,7.8432,7.8432,459,0
2008-02-14,7.668,7.668,7.4932,7.4932,689,0
2008-02-20,7.4323,7.4323,7.3223,7.3223,4922,0
2008-02-25,7.3223,7.3223,7.3223,7.3223,6630,0
2008-02-26,7.5285,7.5413,7.3223,7.4323,12345,0
2008-02-27,7.4409,7.5413,7.4323,7.5413,1934,0
2008-02-29,7.6508,7.6508,7.6508,7.6508,20357,0
2008-03-03,7.5194,7.5194,7.5194,7.5194,689,0
2008-03-04,7.4323,7.4323,7.4323,7.4323,351,0
2008-03-10,7.4541,7.4541,7.4541,7.4541,915,0
2008-03-12,7.5413,7.5413,7.5413,7.5413,1147,0
2008-03-13,7.5413,7.6508,7.5413,7.6508,3429,0
2008-03-14,7.7596,7.7816,7.7596,7.7816,15097,0
2008-03-18,7.6508,7.6508,7.6508,7.6508,2284,0
2008-03-19,7.6508,7.6508,7.6508,7.6508,5718,0
2008-03-24,7.4323,7.6508,7.4323,7.6508,1019,0
2008-03-31,7.6508,7.6508,7.6508,7.6508,1147,0
2008-04-04,7.8432,7.8479,7.8432,7.8479,1315,0
2008-04-15,7.4365,7.4365,6.7857,7.2131,4579,0
2008-04-16,7.4541,7.4541,7.4541,7.4541,1147,0
2008-05-01,7.4541,7.4541,7.4541,7.4541,5718,0
2008-05-02,7.7596,7.7596,7.7596,7.7596,7084,0
2008-05-08,7.8693,7.9784,7.8693,7.9784,2061,0
2008-05-13,7.8693,7.8693,7.6722,7.6722,838,0
2008-05-14,7.8693,7.8693,7.8646,7.8693,17399,0
2008-05-15,7.8693,7.8693,7.8693,7.8693,2284,0
2008-05-20,7.6637,7.6637,7.6637,7.6637,229,0
2008-05-21,7.9784,7.9784,7.9784,7.9784,227,0
2008-05-22,8.0883,8.0883,8.0883,8.0883,12455,0
2008-05-23,8.3065,8.727,8.3065,8.5858,2974,0
2008-05-27,8.4806,8.4806,8.4806,8.4806,227,0
2008-05-30,8.3112,8.3112,8.3112,8.3112,1836,0
2008-06-02,8.3723,8.3723,8.3723,8.3723,2747,0
2008-06-03,7.7816,7.7816,7.6508,7.6508,2321,0
2008-06-04,7.6508,8.4027,7.6508,8.4027,1827,0
2008-06-05,7.546,7.6508,7.546,7.6508,8826,0
2008-06-06,7.6637,8.0319,7.6376,7.6508,32215,0
2008-06-10,7.6637,7.6637,7.6327,7.6327,1019,0
2008-06-11,7.6327,7.6327,7.5365,7.5413,4119,0
2008-06-12,7.5413,7.5413,7.3223,7.3223,5490,0
2008-06-13,7.2131,7.2131,6.7809,7.1047,15044,0
2008-06-16,6.7894,6.7894,6.7894,6.7894,227,0
2008-06-17,7.4013,7.4013,7.4013,7.4013,565,0
2008-06-18,7.5413,7.5413,7.4275,7.4323,3531,0
2008-06-23,7.7596,7.8693,7.7596,7.8693,5191,0
2008-06-25,7.9784,7.9784,7.8693,7.8693,4706,0
2008-06-26,7.8693,7.8693,7.8693,7.8693,2643,0
2008-06-27,7.8693,7.8693,7.2488,7.2488,804,0
2008-06-30,7.0294,7.0294,6.9648,6.9732,11776,0
2008-07-01,6.9648,6.9953,6.1252,6.1252,1371,0
2008-07-02,6.3615,6.3615,6.3615,6.3615,227,0
2008-07-08,6.7719,6.7765,6.7719,6.7765,915,0
2008-07-11,6.7765,6.7765,6.3395,6.7765,103596,0
2008-07-14,6.7765,6.9771,6.7765,6.9771,2747,0
2008-07-15,6.667,6.667,6.667,6.667,459,0
2008-07-16,6.7765,6.7765,6.7765,6.7765,2284,0
2008-07-17,6.8856,6.9908,6.8856,6.9908,477,0
2008-07-18,6.9953,6.9953,6.9953,6.9953,233,0
2008-07-21,7.2086,7.2131,7.2086,7.2131,556,0
2008-07-22,7.6465,7.6465,6.8071,6.8071,459,0
2008-07-23,6.929,6.929,6.929,6.929,2222,0
2008-07-25,7.6417,7.6417,7.6417,7.6417,227,0
2008-07-29,6.7809,6.7809,6.667,6.667,3747,0
2008-08-15,7.3223,7.3223,7.3223,7.3223,1485,0
2008-08-18,6.7409,7.148,6.72,7.148,5265,0
2008-08-25,7.2794,7.2794,6.9732,6.9732,459,0
2008-08-26,7.3009,7.3009,7.2009,7.2009,689,0
2008-08-29,7.2533,7.2533,7.2533,7.2533,227,0
2008-09-09,7.2576,7.2619,7.2576,7.2576,1371,0
2008-09-15,7.4323,7.4323,7.4323,7.4323,5718,0
2008-09-17,7.2794,7.2794,6.7327,6.7327,915,0
2008-09-19,6.9953,7.2047,6.9953,6.9953,4768,0
2008-09-22,6.9953,7.4323,6.9953,7.4323,2520,0
2008-09-24,6.9953,6.9953,6.9953,6.9953,486,0
2008-09-30,6.9953,6.9953,6.9953,6.9953,5754,0
2008-10-01,6.6362,6.6362,6.6237,6.6237,1147,0
2008-10-02,6.6362,6.6362,6.6362,6.6362,2107,0
2008-10-03,7.1256,7.1256,7.1256,7.1256,227,0
2008-10-06,5.871,5.871,5.871,5.871,1613,0
2008-10-08,6.121,6.121,6.121,6.121,459,0
2008-10-09,6.121,6.5141,6.1166,6.5141,10658,0
2008-10-15,6.5794,6.6891,6.5794,6.5794,3429,0
2008-10-21,6.5575,6.5575,6.5575,6.5575,1771,0
2008-10-29,7.17,7.4275,7.17,7.4232,7558,0
2008-10-31,7.4232,7.5413,7.4232,7.5413,6862,0
2008-11-04,7.2131,7.2131,7.2131,7.2131,227,0
2008-11-05,7.1047,7.1047,7.1047,7.1047,1036,0
2008-11-06,7.1047,7.1047,7.1047,7.1047,376,0
2008-11-10,6.667,6.667,6.667,6.667,227,0
2008-11-11,6.8204,6.8204,6.8204,6.8204,459,0
2008-11-17,6.7894,6.7894,6.667,6.667,6877,0
2008-11-18,6.6891,6.6891,6.6891,6.6891,1147,0
2008-11-19,7.1784,7.1784,7.1784,7.1784,227,0
2008-11-21,6.6804,6.6804,6.121,6.1643,7548,0
2008-11-24,6.121,6.121,6.121,6.121,227,0
2008-11-26,6.4223,6.4223,6.3395,6.3395,459,0
2008-12-04,6.121,6.121,6.121,6.121,459,0
2008-12-08,6.121,6.121,6.121,6.121,6862,0
2008-12-10,6.3395,6.3395,6.3395,6.3395,227,0
2008-12-11,6.3395,6.3395,6.3395,6.3395,2054,0
2008-12-12,6.4266,6.4266,6.4266,6.4266,459,0
2008-12-18,6.121,6.4486,6.121,6.4486,704,0
2008-12-19,6.1686,6.1686,6.1686,6.1686,253,0
2008-12-26,6.121,6.2081,6.121,6.2081,4119,0
2008-12-31,5.6829,5.6829,5.6829,5.6829,626,0
2009-01-06,5.7923,6.5928,5.7923,6.5928,4347,0
2009-01-08,5.7095,5.7095,5.7053,5.7053,935,0
2009-01-09,5.7053,5.7053,5.3558,5.4429,880,0
2009-01-14,5.6829,5.6829,5.6829,5.6829,459,0
2009-01-16,5.5524,5.5524,4.8092,4.8092,1147,0
2009-01-20,4.8092,5.5085,4.8092,5.5085,227,0
2009-01-23,5.6829,5.6829,5.6829,5.6829,915,0
2009-01-27,5.6829,5.6829,5.6829,5.6829,459,0
2009-01-29,5.6829,6.2301,5.0496,5.0496,11958,0
2009-01-30,5.5085,5.5085,5.5085,5.5085,227,0
2009-02-02,5.4209,5.4209,5.4209,5.4209,227,0
2009-02-04,5.5085,5.5085,5.461,5.461,459,0
2009-02-05,6.1643,6.1643,6.1299,6.1643,4339,0
2009-02-11,6.1643,6.1643,6.1428,6.1428,5032,0
2009-02-12,5.6919,6.121,5.6919,6.121,5490,0
2009-02-13,6.1599,6.1599,6.121,6.121,663,0
2009-02-17,5.5085,5.5085,5.4125,5.4125,459,0
2009-03-04,5.3777,5.3777,5.3777,5.3777,459,0
2009-03-06,5.1767,5.1767,5.1767,5.1767,227,0
2009-03-18,4.8092,4.8092,4.8092,4.8092,349,0
2009-03-19,4.9095,4.9095,4.7876,4.8092,915,0
2009-03-20,4.9144,4.9144,4.9144,4.9144,227,0
2009-03-26,4.8092,4.8301,4.5909,4.8301,5490,0
2009-03-27,4.8301,4.8301,4.8301,4.8301,459,0
2009-03-30,4.9144,4.9179,4.5909,4.5909,1545,0
2009-03-31,4.8092,4.9179,4.8092,4.8528,9376,0
2009-04-02,4.8528,4.9179,4.8528,4.9179,4579,0
2009-04-03,4.8092,4.8301,4.6333,4.6333,39209,0
2009-04-13,4.8092,4.8092,4.8092,4.8092,227,0
2009-04-14,4.8528,4.8528,4.7386,4.7386,13741,0
2009-04-16,4.7215,4.7215,4.7215,4.7215,8006,0
2009-04-17,5.0893,5.0893,5.0138,5.0138,1339,0
2009-04-23,5.2895,5.2895,5.2895,5.2895,227,0
2009-04-27,5.1281,5.1281,4.9179,4.9179,1745,0
2009-04-28,4.6467,4.6467,4.6467,4.6467,227,0
2009-04-29,4.6558,4.6558,4.6558,4.6558,227,0
2009-04-30,4.6123,5.5085,4.5909,5.4948,6630,0
2009-05-01,5.4301,5.4301,4.5909,4.5909,5265,0
2009-05-04,4.5776,4.5909,4.5687,4.5909,1827,0
2009-05-05,4.6123,4.6123,4.6123,4.6123,689,0
2009-05-07,4.5687,4.5687,4.5687,4.5687,1520,0
2009-05-11,4.7959,5.4562,4.5992,5.4562,5862,0
2009-05-12,5.3601,5.3601,4.8572,4.8963,4349,0
2009-05-15,4.5909,4.8092,4.5909,4.8092,716,0
2009-05-19,4.8,4.8,4.8,4.8,749,0
2009-05-20,4.5909,4.8092,4.5909,4.8092,7244,0
2009-05-26,4.7834,5.5261,4.6377,5.5261,5776,0
2009-05-27,5.5219,5.8624,5.3116,5.7791,16101,0
2009-05-28,5.7709,5.7709,4.6995,4.8092,7776,0
2009-06-01,4.7959,4.818,4.7959,4.818,1934,0
2009-06-05,4.8391,5.1815,4.8092,4.8092,16577,0
2009-06-08,4.9401,4.9401,4.9401,4.9401,6862,0
2009-06-09,4.8528,4.8528,4.8528,4.8528,227,0
2009-06-10,5.0058,5.0187,4.821,4.8528,1147,0
2009-06-11,4.8135,4.9625,4.8092,4.931,4804,0
2009-06-12,4.8791,4.8791,4.8791,4.8791,227,0
2009-06-18,4.9144,6.0981,4.8092,6.0981,8816,0
2009-06-19,5.8233,5.9591,4.7658,4.821,27322,0
2009-06-22,5.2111,5.2111,4.8528,4.8528,1155,0
2009-06-23,4.8616,4.8616,4.7658,4.77,6318,0
2009-06-24,4.8092,4.8528,4.8092,4.8528,737,0
2009-06-25,4.8528,4.8528,4.8092,4.8092,1603,0
2009-06-29,4.7792,4.7792,4.7792,4.7792,227,0
2009-06-30,4.7792,4.7792,4.7792,4.7792,6862,0
2009-07-01,4.7792,4.8092,4.3194,4.3412,11642,0
2009-07-02,4.3282,4.3282,4.3282,4.3282,227,0
2009-07-08,4.4329,4.5112,3.9565,4.1662,15510,0
2009-07-14,4.1531,4.1531,4.1531,4.1531,1147,0
2009-07-15,4.2801,4.2801,4.2801,4.2801,1371,0
2009-07-21,4.0615,5.1586,3.9346,4.6558,25879,0
2009-07-22,4.5596,4.752,4.0089,4.162,14446,0
2009-07-23,4.1096,5.1238,4.1096,5.1238,17085,0
2009-07-24,5.0016,5.0016,4.1796,4.2845,23400,0
2009-07-27,4.2845,4.2845,4.2845,4.2845,0,0
2009-07-28,4.0745,4.105,4.0745,4.105,915,0
2009-07-29,4.105,4.105,4.105,4.105,0,0
2009-07-30,4.105,4.105,4.105,4.105,0,0
2009-07-31,4.0659,4.0659,4.0659,4.0659,459,0
2009-08-03,4.1531,5.1368,4.1531,4.9844,14913,0
2009-08-04,4.8963,4.8963,4.5076,4.5553,4579,0
2009-08-05,4.5553,4.5553,4.5553,4.5553,0,0
2009-08-06,4.4066,4.6206,4.0442,4.0571,3201,0
2009-08-07,4.0571,4.0571,4.0571,4.0571,0,0
2009-08-10,4.1576,4.162,4.1531,4.1531,4579,0
2009-08-11,4.1531,4.1531,4.1531,4.1531,0,0
2009-08-12,4.1531,4.1531,4.1531,4.1531,374,0
2009-08-13,4.1531,4.1531,4.1531,4.1531,0,0
2009-08-14,4.079,4.1183,4.0442,4.0442,1958,0
2009-08-18,4.0442,4.0442,3.8821,4.0442,2498,0
2009-08-19,3.7947,3.7947,3.7947,3.7947,1371,0
2009-08-20,3.716,3.7947,3.716,3.7947,1147,0
2009-08-21,3.7772,3.7772,3.716,3.716,3883,0
2009-08-24,3.7817,4.079,3.5193,3.5193,7446,0
2009-08-25,3.5412,3.5412,3.3401,3.3661,8689,0
2009-08-26,3.3661,3.6286,3.2788,3.6286,1147,0
2009-08-27,3.6286,3.716,3.6286,3.716,5578,0
2009-08-28,3.6985,3.8252,3.6941,3.716,3201,0
2009-09-01,3.9346,3.9346,3.9346,3.9346,227,0
2009-09-03,4.2496,4.2627,3.9346,4.022,36147,0
2009-09-09,3.9346,4.2319,3.9302,4.0003,28134,0
2009-09-10,4.2145,4.3717,4.2145,4.3717,1147,0
2009-09-11,4.3542,4.3542,4.0442,4.0484,34090,0
2009-09-14,4.0571,4.1008,4.0571,4.1008,459,0
2009-09-15,4.0442,4.0442,4.0442,4.0442,915,0
2009-09-16,4.3412,4.3412,4.3412,4.3412,227,0
2009-09-18,4.3239,4.3282,4.3239,4.3282,1147,0
2009-09-22,4.1402,4.1444,3.7293,4.1008,5331,0
2009-09-23,4.1096,4.5033,4.1096,4.5033,14947,0
2009-09-24,4.1662,4.1662,4.1576,4.1576,1691,0
2009-09-25,4.5553,4.8092,4.5112,4.5553,5265,0
2009-09-28,4.5553,4.5553,4.2013,4.267,1147,0
2009-09-30,4.2845,4.5553,3.9346,4.5553,8915,0
2009-10-22,3.9829,3.9829,3.9829,3.9829,915,0
2009-10-23,4.0003,4.0003,4.0003,4.0003,626,0
2009-10-26,4.3542,4.3673,4.3542,4.3673,915,0
2009-11-02,4.3542,4.4813,4.3542,4.4813,15323,0
2009-11-05,4.4773,4.4773,4.4773,4.4773,459,0
2009-11-13,4.1531,4.4594,3.9565,4.4594,2520,0
2009-11-18,4.3282,4.3282,4.3282,4.3282,24019,0
2009-11-30,4.4594,4.4594,4.4594,4.4594,1121,0
2009-12-02,4.1662,4.1662,4.1531,4.1531,6409,0
2009-12-04,4.1531,4.1531,4.1531,4.1531,546,0
2009-12-07,4.0353,4.0395,3.9302,3.9782,6147,0
2009-12-09,4.1531,4.1531,4.0442,4.0659,10124,0
2009-12-11,4.2406,4.2406,3.9829,4.1531,2284,0
2009-12-15,4.1531,4.1531,4.1096,4.1531,6551,0
2009-12-16,4.0526,4.0526,4.0442,4.0442,1504,0
2009-12-18,4.1531,4.1531,4.1531,4.1531,459,0
2009-12-22,4.0484,4.0659,4.0484,4.0659,1019,0
2009-12-23,4.1969,4.1969,4.1927,4.1969,5697,0
2009-12-24,4.1969,4.1969,4.1969,4.1969,297,0
2009-12-28,4.2187,4.2538,4.2187,4.2187,5490,0
2009-12-29,4.1927,4.2057,4.1927,4.2057,915,0
2010-01-04,4.2013,4.2406,4.1969,4.2406,7968,0
2010-01-05,4.2057,4.2057,4.1969,4.1969,2061,0
2010-01-06,4.3717,4.3717,4.2013,4.2187,2095,0
2010-01-07,4.2845,4.2845,4.2845,4.2845,239,0
2010-01-08,4.3673,4.3717,4.3673,4.3717,1192,0
2010-01-14,4.3717,4.4376,4.3632,4.4376,6881,0
2010-01-21,4.4288,4.4376,4.3106,4.4376,5285,0
2010-01-25,4.4288,4.4376,4.4288,4.4376,6175,0
2010-01-29,4.4376,4.4376,4.4376,4.4376,4557,0
2010-02-01,4.4376,4.4376,4.4376,4.4376,4804,0
2010-02-02,4.4376,4.4376,4.4376,4.4376,4607,0
2010-02-03,4.4376,4.4376,4.4376,4.4376,4557,0
2010-02-04,4.4376,4.4376,4.4376,4.4376,4568,0
2010-02-05,4.2845,4.2845,4.2845,4.2845,459,0
2010-02-09,4.4376,4.4813,4.4376,4.4813,3886,0
2010-02-11,4.5033,4.5249,4.5033,4.5249,2520,0
2010-02-16,4.3717,4.4858,4.3239,4.3239,4579,0
2010-02-17,4.3412,4.4635,4.2756,4.3239,5270,0
2010-02-23,4.2187,4.2231,4.2187,4.2187,1222,0
2010-03-09,4.2187,4.2187,4.2187,4.2187,1147,0
2010-03-12,4.35,4.5776,4.1402,4.3148,8179,0
2010-03-17,4.2627,4.2627,4.2627,4.2627,227,0
2010-03-18,4.2888,4.4329,4.1969,4.1969,14206,0
2010-03-19,4.3282,4.3282,4.3282,4.3282,1147,0
2010-03-23,4.3282,4.3282,4.3282,4.3282,227,0
2010-03-24,4.3282,4.3282,4.3282,4.3282,513,0
2010-03-25,4.2057,4.2277,4.1969,4.1969,4905,0
2010-03-26,4.1969,4.4507,4.1969,4.4507,16535,0
2010-03-29,4.2057,4.3717,4.1576,4.3325,5032,0
2010-03-30,4.3064,4.3064,4.2187,4.2187,1603,0
2010-03-31,4.4507,4.4507,4.2406,4.2406,6942,0
2010-04-05,4.1882,4.2406,4.1531,4.2406,3869,0
2010-04-06,4.2406,4.2538,4.2406,4.2406,1712,0
2010-04-09,4.2406,4.2406,4.2406,4.2406,4957,0
2010-04-12,4.2538,4.2538,4.2406,4.2406,3331,0
2010-04-14,4.2581,4.3282,4.2581,4.2888,8814,0
2010-04-16,4.3282,4.3282,4.3282,4.3282,1383,0
2010-04-19,4.3282,4.3282,4.3282,4.3282,227,0
2010-04-20,4.3282,4.3282,4.3282,4.3282,227,0
2010-04-21,4.3282,4.3935,4.3282,4.3717,4920,0
2010-04-26,4.4153,4.4153,4.4153,4.4153,227,0
2010-04-27,4.5728,4.5868,4.5728,4.5868,1059,0
2010-04-29,4.5687,4.5909,4.3717,4.4459,7966,0
2010-04-30,4.5033,4.5033,4.3717,4.3717,5032,0
2010-05-03,4.2406,4.376,4.2406,4.3717,10978,0
2010-05-05,4.5553,4.5553,4.3282,4.4201,689,0
2010-05-07,4.2406,4.2406,4.2406,4.2406,1147,0
2010-05-12,4.4066,4.5868,4.398,4.5868,1948,0
2010-05-17,4.2406,4.2406,4.2406,4.2406,2735,0
2010-05-18,4.5596,4.6123,4.5506,4.5909,8779,0
2010-05-26,4.8092,4.8092,4.8092,4.8092,459,0
2010-05-27,4.8092,4.9179,4.5909,4.6783,18036,0
2010-05-28,4.6783,4.6783,4.376,4.376,1371,0
2010-06-02,4.4813,4.4813,4.4685,4.4813,2174,0
2010-06-03,4.3717,4.3717,4.3239,4.3717,5490,0
2010-06-08,4.3717,4.3717,4.3717,4.3717,227,0
2010-06-09,4.5335,4.5335,4.5076,4.5076,459,0
2010-06-10,4.5776,4.5776,4.2627,4.2888,904,0
2010-06-11,4.4112,4.4153,4.4112,4.4153,1704,0
2010-06-28,4.2406,4.2452,4.2406,4.2452,459,0
2010-06-29,4.1226,4.2406,4.1226,4.2406,5107,0
2010-06-30,4.1244,4.2394,4.1244,4.2394,5032,0
2010-07-14,3.9129,3.9129,3.9129,3.9129,325,0
2010-07-16,3.9782,3.9782,3.9782,3.9782,227,0
2010-07-23,4.2406,4.2406,4.2406,4.2406,565,0
2010-07-27,4.1531,4.2406,4.0306,4.2406,3747,0
2010-08-02,3.8952,3.8952,3.8952,3.8952,1147,0
2010-08-05,3.9652,4.0353,3.9521,4.0353,1147,0
2010-08-06,3.9346,4.0132,3.9346,4.0132,459,0
2010-08-18,4.1531,4.1531,4.1531,4.1531,915,0
2010-08-19,4.1096,4.1096,4.1096,4.1096,1034,0
2010-08-20,4.1271,4.1271,4.0178,4.0178,1936,0
2010-08-23,4.1531,4.2406,4.1531,4.2406,804,0
2010-08-25,3.9346,4.1444,3.9346,4.1444,2914,0
2010-08-26,4.0701,4.0701,4.0701,4.0701,227,0
2010-08-27,4.0659,4.0659,4.0659,4.0659,2284,0
2010-09-01,4.0526,4.0526,4.0526,4.0526,575,0
2010-09-03,4.1531,4.1531,4.1531,4.1531,349,0
2010-09-07,4.0266,4.0266,3.8911,3.8911,2520,0
2010-09-08,4.1096,4.1096,4.1096,4.1096,3095,0
2010-09-10,3.9346,3.9829,3.9346,3.9782,915,0
2010-09-13,3.9829,3.9829,3.8911,3.8911,1952,0
2010-09-14,3.8867,3.8911,3.7903,3.7903,2170,0
2010-09-15,3.8297,3.8297,3.8297,3.8297,991,0
2010-09-16,3.8252,3.8252,3.8252,3.8252,642,0
2010-09-17,4.3455,4.3455,3.8297,4.2406,19674,0
2010-09-20,4.5249,4.5249,3.9565,3.9565,6708,0
2010-09-22,4.0442,4.0442,4.0442,4.0442,1371,0
2010-09-23,4.1531,4.1531,4.1531,4.1531,365,0
2010-09-28,3.9391,3.9391,3.9346,3.9346,689,0
2010-09-29,3.9957,3.9957,3.9565,3.9565,459,0
2010-09-30,4.0021,4.046,3.958,4.046,4093,0
2010-10-01,3.9346,3.9346,3.9346,3.9346,1603,0
2010-10-04,3.9782,3.9782,3.8473,3.8473,20788,0
2010-10-05,3.9434,4.0089,3.8952,3.9521,6409,0
2010-10-06,3.8735,3.8778,3.8735,3.8778,459,0
2010-10-08,3.8911,3.9171,3.8911,3.9171,1603,0
2010-10-11,3.974,4.0003,3.974,4.0003,37513,0
2010-10-12,4.0659,4.0659,3.9782,4.0659,7776,0
2010-10-14,3.9957,3.9957,3.9957,3.9957,227,0
2010-10-15,3.9346,3.9346,3.9346,3.9346,6175,0
2010-10-18,3.9607,4.0395,3.9607,4.0395,1147,0
2010-10-19,4.0178,4.0178,3.9565,3.974,8359,0
2010-10-20,4.0132,4.022,4.0132,4.022,6862,0
2010-10-21,3.9565,3.9565,3.9565,3.9565,1603,0
2010-10-22,3.9782,4.0003,3.9782,4.0003,12120,0
2010-10-26,4.0442,4.0659,4.0395,4.0395,2747,0
2010-10-27,4.0442,4.0659,4.0442,4.0659,3658,0
2010-10-28,4.1531,4.3717,4.1531,4.3717,18757,0
2010-10-29,4.5929,4.5929,4.4813,4.4813,1287,0
2010-11-04,4.4376,4.7658,4.4376,4.7658,9798,0
2010-11-05,4.5909,4.8963,4.5909,4.8963,6565,0
2010-11-08,4.8963,5.3023,4.8963,5.3023,4335,0
2010-11-09,5.7709,5.7709,5.1938,5.3944,3254,0
2010-11-11,5.3944,5.3944,5.2462,5.3777,2965,0
2010-11-12,5.2462,5.5739,5.2462,5.5305,4089,0
2010-11-15,5.4653,5.9013,5.2462,5.6829,59471,0
2010-11-16,5.6829,6.3176,5.5957,6.1599,34949,0
2010-11-17,6.121,6.3176,6.121,6.2771,1872,0
2010-11-18,6.121,6.3131,6.0111,6.295,10302,0
2010-11-19,6.0111,6.295,6.0111,6.295,14244,0
2010-11-22,6.295,6.295,6.1857,6.2081,2560,0
2010-11-23,6.1428,6.3176,6.0981,6.2696,31101,0
2010-11-24,6.2771,6.3824,6.2771,6.3824,2061,0
2010-11-26,6.4705,6.4705,6.4572,6.4572,2218,0
2010-11-29,6.4705,6.5141,6.4705,6.5141,459,0
2010-12-02,6.0981,6.121,6.0514,6.121,7424,0
2010-12-03,6.1118,6.121,6.1118,6.121,759,0
2010-12-09,5.9013,5.9328,5.9013,5.9328,759,0
2010-12-10,6.121,6.121,6.121,6.121,14634,0
2010-12-13,6.0156,6.0156,5.9013,5.9013,1827,0
2010-12-15,5.9013,5.9013,5.8325,5.8836,2801,0
2010-12-17,5.3247,5.6829,5.3247,5.3739,4502,0
2010-12-21,5.6829,5.6873,5.6829,5.6873,689,0
2010-12-22,5.8586,6.121,5.8586,5.8666,12809,0
2011-01-03,5.5085,5.9013,5.5085,5.9013,5255,0
2011-01-06,5.3247,5.3387,5.3247,5.3387,494,0
2011-01-07,5.4258,5.6829,5.2063,5.6829,16196,0
2011-01-10,5.4653,5.4653,5.4653,5.4653,636,0
2011-01-11,5.2729,5.2729,5.2639,5.2639,794,0
2011-01-12,5.1815,5.8586,5.1634,5.8586,1371,0
2011-01-13,5.3023,5.3023,5.3023,5.3023,5490,0
2011-01-14,5.3509,5.3509,5.3509,5.3509,459,0
2011-01-20,5.5172,5.5219,5.5172,5.5172,6131,0
2011-01-21,5.5172,5.5305,5.4862,5.5305,5265,0
2011-01-25,5.3985,5.3985,5.3985,5.3985,227,0
2011-01-27,5.3558,5.3985,5.2729,5.2729,15664,0
2011-01-28,5.4125,5.4125,5.2685,5.2685,2974,0
2011-01-31,5.3957,5.4005,5.37,5.37,5032,0
2011-02-01,5.3777,5.3777,5.3558,5.3558,24703,0
2011-02-04,5.461,5.461,5.3777,5.3777,22879,0
2011-02-08,5.3985,5.3985,5.3777,5.3777,1416,0
2011-02-10,5.3558,5.3777,5.3338,5.3338,16927,0
2011-02-14,4.8924,5.2549,4.8924,5.0977,1431479,0
2011-02-15,5.0358,5.0717,4.9973,5.0717,28861,0
2011-02-16,5.1457,5.2462,5.0717,5.1853,71353,0
2011-02-17,5.2639,5.3777,5.1586,5.3777,51754,0
2011-02-18,5.2895,5.3558,5.2895,5.3338,4621,0
2011-02-23,5.2505,5.2856,5.2505,5.2856,915,0
2011-02-24,5.2462,5.294,5.2462,5.2462,6405,0
2011-02-25,5.1815,5.3777,5.1815,5.3777,45246,0
2011-03-01,5.2467,5.3787,5.2467,5.3787,6175,0
2011-03-03,5.3749,5.3787,5.3347,5.3787,7662,0
2011-03-04,5.3777,5.3777,5.2983,5.3777,6630,0
2011-03-07,5.3777,5.3777,5.3338,5.3419,11754,0
2011-03-08,5.3777,5.3777,5.3777,5.3777,2520,0
2011-03-09,5.3338,5.3338,5.3338,5.3338,2284,0
2011-03-10,5.3657,5.3657,5.3657,5.3657,339,0
2011-03-11,5.181,5.3396,5.0624,5.2334,56568,0
2011-03-14,5.1281,5.1281,5.1281,5.1281,227,0
2011-03-15,5.1148,5.1148,5.1148,5.1148,1052,0
2011-03-16,5.1586,5.2021,5.1586,5.2021,4579,0
2011-03-17,5.3215,5.3215,5.2596,5.2596,8235,0
2011-03-18,5.2949,5.3787,5.29,5.3429,25853,0
2011-03-23,5.3787,5.3787,5.181,5.2111,915,0
2011-03-25,5.181,5.269,5.181,5.2021,15676,0
2011-03-28,5.1938,5.1976,5.1938,5.1938,2061,0
2011-03-31,5.1915,5.1915,5.0624,5.1467,50851,0
2011-04-01,5.2505,5.2554,5.1895,5.1895,2050,0
2011-04-04,5.2334,5.2334,5.2021,5.2021,2741,0
2011-04-05,5.2554,5.2554,5.2554,5.2554,1362,0
2011-04-06,5.2111,5.2554,5.1676,5.2201,5686,0
2011-04-08,5.1676,5.1676,5.1452,5.1452,13650,0
2011-04-11,5.0888,5.1144,5.0486,5.0486,3182,0
2011-04-12,5.08,5.1234,5.08,5.08,20468,0
2011-04-13,5.0972,5.1144,5.08,5.1144,5686,0
2011-04-14,5.1676,5.1719,5.1452,5.1452,16027,0
2011-04-15,5.2291,5.2334,5.2291,5.2334,2957,0
2011-04-18,5.2334,5.2334,5.1895,5.1895,12627,0
2011-04-19,5.2291,5.2291,5.1938,5.2021,4185,0
2011-04-20,5.2291,5.2334,5.2291,5.2291,3372,0
2011-04-21,5.2334,5.2554,5.1895,5.2334,15730,0
2011-04-25,5.2334,5.2334,5.2111,5.2334,4897,0
2011-04-26,5.2334,5.2334,5.2334,5.2334,19228,0
2011-04-27,5.2334,5.2334,5.2111,5.2334,11368,0
2011-04-29,5.249,5.2539,5.2087,5.2087,25013,0
2011-05-02,5.1501,5.1543,5.1452,5.1543,1506,0
2011-05-03,5.2111,5.7167,5.2111,5.6814,121878,0
2011-05-04,5.6728,5.6947,5.6517,5.6947,39115,0
2011-05-05,5.6991,5.6991,5.6072,5.6291,35651,0
2011-05-06,5.6899,5.7167,5.6688,5.7167,22513,0
2011-05-09,5.7167,5.7304,5.6776,5.6776,13413,0
2011-05-10,5.7167,5.7167,5.7129,5.7167,4343,0
2011-05-11,5.6899,5.6899,5.6814,5.6814,457,0
2011-05-12,5.6728,5.6728,5.6199,5.6199,7049,0
2011-05-13,5.5933,5.6247,5.5892,5.6247,911,0
2011-05-16,5.4576,5.4968,5.3657,5.4968,3182,0
2011-05-17,5.4968,5.4968,5.4444,5.4444,685,0
2011-05-18,5.4624,5.5415,5.4624,5.5415,14779,0
2011-05-23,5.5843,5.5843,5.4092,5.4968,19686,0
2011-05-24,5.4401,5.5415,5.4401,5.5324,5229,0
2011-05-25,5.5011,5.5011,5.4533,5.4533,4119,0
2011-05-26,5.4624,5.4624,5.4533,5.4533,457,0
2011-05-27,5.4624,5.4919,5.4624,5.4919,1743,0
2011-05-31,5.4449,5.5206,5.4449,5.5066,12938,0
2011-06-01,5.4316,5.4316,5.4316,5.4316,283,0
2011-06-02,5.4667,5.4713,5.4667,5.4713,3022,0
2011-06-03,5.4838,5.4968,5.4753,5.4968,3319,0
2011-06-06,5.4968,5.4968,5.4919,5.4968,2733,0
2011-06-08,5.508,5.5172,5.4733,5.4733,22737,0
2011-06-09,5.4993,5.5348,5.4993,5.5172,32342,0
2011-06-10,5.548,5.6628,5.548,5.6507,10300,0
2011-06-13,5.6199,5.6291,5.6199,5.6291,5686,0
2011-06-15,5.5763,5.6072,5.5763,5.6072,26609,0
2011-06-16,5.6714,5.6714,5.5872,5.5914,4341,0
2011-06-17,5.6457,5.6457,5.5614,5.6053,5913,0
2011-06-21,5.6229,5.6507,5.6229,5.6507,2426,0
2011-06-23,5.6673,5.6673,5.6276,5.6276,731,0
2011-06-24,5.6714,5.7024,5.5828,5.5828,9839,0
2011-06-27,5.8218,5.8218,5.5828,5.7295,2018,0
2011-06-28,5.6714,5.9938,5.6714,5.9285,45138,0
2011-06-29,5.8796,6.2642,5.8796,6.2642,21036,0
2011-06-30,6.2529,6.6322,6.0827,6.5204,62732,0
2011-07-01,6.5209,6.6132,6.4327,6.4327,29897,0
2011-07-05,6.2995,6.5113,6.2809,6.3658,24603,0
2011-07-06,6.3918,6.4105,6.3918,6.3918,1806,0
2011-07-07,6.4105,6.4761,6.3918,6.3967,18098,0
2011-07-08,6.2158,6.4543,6.2158,6.3918,53283,0
2011-07-11,6.3746,6.3746,6.2203,6.238,3279,0
2011-07-12,6.2158,6.3658,6.2158,6.3443,6330,0
2011-07-13,6.3658,6.3918,6.3443,6.3918,4456,0
2011-07-14,6.4189,6.4233,6.3918,6.4056,3352,0
2011-07-15,6.5072,6.5209,6.5072,6.5209,2987,0
2011-07-18,6.4984,6.6357,6.4984,6.6317,23668,0
2011-07-20,6.6528,6.6528,6.4543,6.5342,5199,0
2011-07-22,6.5424,6.6528,6.4804,6.5555,4753,0
2011-07-26,6.5595,6.5643,6.4311,6.4971,5644,0
2011-07-27,6.4499,6.5161,6.3039,6.3039,2038,0
2011-07-28,6.1275,6.3829,6.1275,6.2552,6108,0
2011-07-29,6.1289,6.2358,5.8886,6.1946,5634,0
2011-08-01,6.2995,6.2995,6.1929,6.2066,11856,0
2011-08-02,6.4404,6.7413,6.4404,6.6086,10293,0
2011-08-03,6.6091,7.537,6.6091,7.4265,51922,0
2011-08-04,7.4265,7.4711,7.1837,7.2274,27485,0
2011-08-05,7.2414,7.3827,7.0728,7.0728,10509,0
2011-08-08,6.8081,7.0728,6.6317,6.9629,9275,0
2011-08-09,6.7413,6.9629,6.6317,6.7594,22225,0
2011-08-11,6.7505,6.7505,6.6528,6.6666,904,0
2011-08-15,7.4489,7.4665,7.4489,7.4665,904,0
2011-08-16,7.3075,7.6128,7.3075,7.537,1133,0
2011-08-17,7.2723,7.537,7.2723,7.3956,3473,0
2011-08-18,7.3695,7.3695,7.2723,7.2856,2432,0
2011-08-19,7.4046,7.4046,7.2814,7.2814,3051,0
2011-08-22,7.48,7.48,6.9629,6.9629,6537,0
2011-08-23,6.9267,7.2942,6.9185,6.9629,3224,0
2011-08-24,6.9629,7.0912,6.9629,6.9629,8144,0
2011-08-25,7.1122,7.1122,6.7942,6.8961,3167,0
2011-08-26,6.7457,7.0684,6.7457,7.0199,5529,0
2011-08-29,7.0728,7.1794,7.0604,7.1794,10272,0
2011-08-30,7.1747,7.1975,7.1485,7.1485,1133,0
2011-08-31,7.1356,7.1494,7.1356,7.1494,6651,0
2011-09-01,6.777,7.1705,6.7546,7.1256,2940,0
2011-09-09,7.599,7.6166,7.599,7.6166,455,0
2011-09-12,7.5599,7.5599,6.9846,7.4842,19571,0
2011-09-13,7.4404,7.4976,7.1171,7.1171,14255,0
2011-09-14,7.1532,7.1532,6.9185,7.0684,4693,0
2011-09-15,7.0646,7.0728,7.0557,7.0728,4595,0
2011-09-16,6.9644,7.0528,6.9644,6.9644,3841,0
2011-09-19,6.8523,7.0728,6.8523,7.0728,2686,0
2011-09-21,7.0465,7.0465,7.0465,7.0465,1133,0
2011-09-22,6.8123,6.9356,6.6317,6.7505,24479,0
2011-09-23,6.6396,6.839,6.6267,6.839,7100,0
2011-09-26,6.777,6.777,6.1905,6.4486,15069,0
2011-09-27,6.5243,6.7594,6.5243,6.7366,5913,0
2011-09-28,6.9953,7.0571,6.8128,6.8751,3155,0
2011-09-30,6.8489,7.0723,6.6161,7.0723,8108,0
2011-10-03,6.9318,6.9903,6.1519,6.7727,14641,0
2011-10-04,6.3291,7.0619,6.1109,7.0214,18388,0
2011-10-05,6.9727,6.9771,6.5291,6.8085,22910,0
2011-10-06,6.5643,7.0391,6.4795,7.0165,20038,0
2011-10-10,6.8879,6.8927,6.839,6.8433,4924,0
2011-10-11,6.7947,6.9108,6.7947,6.8839,1798,0
2011-10-12,6.6307,6.7241,6.6307,6.7241,1433,0
2011-10-17,6.4833,6.7546,6.4833,6.6618,3379,0
2011-10-18,6.7947,6.7947,6.5414,6.6127,3508,0
2011-10-19,6.3291,6.9276,6.3291,6.9276,3586,0
2011-10-20,6.7457,6.9276,6.7457,6.9276,3178,0
2011-10-21,6.8839,6.9276,6.8839,6.8839,3894,0
2011-10-26,6.5291,6.9504,6.5291,6.7063,3115,0
2011-10-27,6.5545,6.9504,6.5545,6.7989,6729,0
2011-10-28,7.0299,7.3232,6.9276,7.3232,16019,0
2011-10-31,7.1399,7.1443,7.1399,7.1399,1350,0
2011-11-02,7.0084,7.0084,6.9953,6.9953,679,0
2011-11-03,6.9953,7.1813,6.9953,6.9953,2590,0
2011-11-04,7.3093,7.3093,7.3093,7.3093,219,0
2011-11-07,6.9953,7.3946,6.9953,7.3547,24934,0
2011-11-08,7.3461,7.3461,7.1675,7.1675,8643,0
2011-11-09,6.9993,7.1675,6.9953,7.1638,4953,0
2011-11-10,7.2252,7.279,7.1723,7.1813,12538,0
2011-11-14,7.1638,7.279,7.0619,7.279,6052,0
2011-11-15,7.2614,7.3366,7.0391,7.1098,18548,0
2011-11-16,6.9727,6.9727,6.9727,6.9727,325,0
2011-11-17,7.0571,7.2478,6.9727,7.2038,12161,0
2011-11-18,7.4346,7.5013,7.3232,7.4655,9686,0
2011-11-21,7.1504,7.439,7.1504,7.4161,3379,0
2011-11-22,6.9061,7.3275,6.9061,7.2392,7882,0
2011-11-28,7.3723,7.3723,7.1456,7.1456,4500,0
2011-11-29,7.1595,7.1595,7.155,7.1595,7090,0
2011-11-30,7.2111,7.3137,7.1941,7.3137,17686,0
2011-12-01,7.5457,7.657,7.4967,7.657,7234,0
2011-12-02,7.5185,7.5498,7.5055,7.5055,3606,0
2011-12-05,7.1769,7.5498,7.1769,7.5498,8446,0
2011-12-06,7.5508,7.5508,7.3093,7.3093,1668,0
2011-12-07,7.4479,7.462,7.1941,7.2247,16655,0
2011-12-08,7.2161,7.2161,7.1941,7.2161,5180,0
2011-12-09,7.2387,7.2387,7.2387,7.2387,1129,0
2011-12-14,7.2038,7.2392,7.2038,7.2392,2475,0
2011-12-15,7.2528,7.2528,7.2478,7.2528,1129,0
2011-12-16,7.3856,7.3989,7.3856,7.3989,1237,0
2011-12-19,7.3989,7.439,7.2478,7.439,3818,0
2011-12-20,7.4036,7.4036,7.3051,7.3946,17453,0
2011-12-21,7.2387,7.3723,7.2387,7.3093,7992,0
2011-12-22,7.3723,7.3723,7.3723,7.3723,2537,0
2011-12-23,7.3499,7.3499,7.2741,7.3499,2475,0
2011-12-27,7.2387,7.4165,7.2387,7.3723,16848,0
2011-12-28,7.2741,7.4036,7.2161,7.4036,3592,0
2011-12-29,7.3904,7.4036,7.3366,7.3366,8161,0
2011-12-30,7.279,7.4041,7.279,7.3594,5712,0
2012-01-03,7.1803,7.6888,7.1803,7.2562,4582,0
2012-01-04,7.3318,7.3675,7.3318,7.3675,1431,0
2012-01-05,7.3589,7.3589,7.279,7.279,9190,0
2012-01-09,7.3137,7.3275,7.2741,7.2741,6569,0
2012-01-11,7.1714,7.1803,6.6046,7.1803,11101,0
2012-01-12,7.1404,7.2033,7.1266,7.2033,3791,0
2012-01-17,7.2033,7.3904,6.8456,7.3589,11675,0
2012-01-20,7.1266,7.1266,7.1266,7.1266,4932,0
2012-01-23,6.998,7.1447,6.8595,7.1447,1237,0
2012-01-24,7.3413,7.3413,7.2879,7.2879,895,0
2012-01-25,7.1803,7.19,7.1803,7.1803,4038,0
2012-01-26,7.1047,7.1047,7.0823,7.0823,6952,0
2012-01-30,7.1047,7.3499,7.0465,7.3499,3861,0
2012-01-31,7.2066,7.4085,7.2028,7.4085,8261,0
2012-02-01,7.4702,7.4751,7.4394,7.4751,7154,0
2012-02-02,7.3456,7.4702,7.3366,7.4702,5831,0
2012-02-03,7.5684,7.8047,7.5684,7.8047,10866,0
2012-02-06,7.9787,8.4298,7.9787,8.3174,8159,0
2012-02-07,8.2289,8.2289,8.0285,8.0633,92826,0
2012-02-08,8.1169,8.3174,8.0285,8.3174,4117,0
2012-02-10,8.197,8.3047,8.0364,8.0812,8987,0
2012-02-14,7.8186,8.0285,7.8141,8.0285,3656,0
2012-02-15,8.0236,8.0285,7.8047,7.8941,22087,0
2012-02-21,7.8494,7.8494,7.8494,7.8494,219,0
2012-02-23,8.0236,8.0327,8.0099,8.0236,12033,0
2012-02-24,8.0947,8.0947,8.0947,8.0947,1125,0
2012-02-28,8.1613,8.1613,8.0947,8.1613,1672,0
2012-02-29,8.0109,8.0341,8.0109,8.0109,895,0
2012-03-02,8.1598,8.1598,8.0265,8.0265,981,0
2012-03-05,8.0285,8.0285,8.0147,8.0285,3365,0
2012-03-06,7.9947,7.9947,7.8875,7.9588,2554,0
2012-03-08,7.8737,7.8737,7.8737,7.8737,268,0
2012-03-09,8.0314,8.1598,8.0314,8.08,2465,0
2012-03-12,8.2822,8.2908,8.077,8.2156,3469,0
2012-03-13,8.2422,8.2422,8.2422,8.2422,486,0
2012-03-14,8.2422,8.2422,8.2332,8.2422,8420,0
2012-03-15,8.2466,8.2466,8.2422,8.2422,2012,0
2012-03-16,8.2456,8.2456,8.2417,8.2417,1125,0
2012-03-19,8.2289,8.2731,8.1484,8.2289,12239,0
2012-03-21,8.228,8.3308,8.228,8.3308,3085,0
2012-03-22,8.3308,8.3308,8.3308,8.3308,2465,0
2012-03-23,8.2323,8.2323,8.228,8.228,1364,0
2012-03-26,8.3308,8.4203,8.3264,8.4203,2912,0
2012-03-27,8.4735,8.4735,8.4513,8.4735,1830,0
2012-03-30,8.5051,8.5051,8.5051,8.5051,893,0
2012-04-02,8.7021,8.7021,8.6974,8.7021,5679,0
2012-04-03,8.8417,8.8417,8.8417,8.8417,439,0
2012-04-04,8.8189,8.8189,8.8189,8.8189,219,0
2012-04-05,8.7113,8.7113,8.7113,8.7113,505,0
2012-04-09,8.7559,8.8189,8.6617,8.6617,2282,0
2012-04-10,8.8098,8.8417,8.8098,8.8277,3256,0
2012-04-11,8.8368,8.8417,8.8368,8.8417,1333,0
2012-04-12,8.8417,8.8417,8.8417,8.8417,521,0
2012-04-13,8.9264,9.397,8.9264,9.397,8509,0
2012-04-16,9.841,9.841,9.4478,9.735,11165,0
2012-04-17,9.632,10.227,9.632,10.227,828,0
2012-04-18,10.232,10.232,10.071,10.071,3942,0
2012-04-19,10.071,10.183,10.071,10.158,8767,0
2012-04-20,10.179,10.179,10.067,10.105,16363,0
2012-04-23,10.099,10.105,10.026,10.026,3246,0
2012-04-24,10.026,10.521,10.026,10.517,7016,0
2012-04-25,10.034,10.465,10.034,10.297,32475,0
2012-04-26,10.076,10.076,10.026,10.026,5360,0
2012-04-27,10.154,10.154,9.646,9.735,18155,0
2012-04-30,9.847,10.175,9.847,10.175,6040,0
2012-05-01,10.109,10.109,9.847,9.847,2231,0
2012-05-02,10.517,10.517,10.071,10.328,18364,0
2012-05-03,10.385,10.385,10.385,10.385,600,0
2012-05-04,10.071,10.268,10.071,10.175,3352,0
2012-05-07,10.113,10.192,9.691,10.192,130411,0
2012-05-08,10.158,10.319,10.158,10.319,4010,0
2012-05-10,10.162,10.162,9.691,9.691,1345,0
2012-05-11,9.691,10.004,9.691,9.93,3797,0
2012-05-14,9.97,9.97,9.788,9.788,3890,0
2012-05-15,9.956,9.956,9.691,9.691,1582,0
2012-05-16,9.847,9.847,9.691,9.691,1832,0
2012-05-17,9.695,9.74,9.683,9.735,6777,0
2012-05-18,9.646,9.847,9.4537,9.812,7532,0
2012-05-21,10.268,10.268,10.268,10.268,1017,0
2012-05-22,10.25,10.25,9.83,9.83,1209,0
2012-05-23,9.76,10.287,9.76,9.825,3469,0
2012-05-24,9.847,9.847,9.841,9.847,2123,0
2012-05-25,9.892,9.901,9.892,9.901,915,0
2012-05-29,10.255,10.255,10.227,10.227,3417,0
2012-05-30,10.081,10.081,9.825,10.071,2705,0
2012-06-01,9.691,9.847,9.624,9.847,3005,0
2012-06-04,9.4895,9.691,7.2523,9.4059,16077,0
2012-06-05,9.2013,9.2013,9.2013,9.2013,343,0
2012-06-06,9.2188,9.3584,8.9803,9.2899,4874,0
2012-06-07,9.3134,9.3134,9.3134,9.3134,426,0
2012-06-08,9.3771,9.3771,9.066,9.1917,10156,0
2012-06-11,9.2646,9.683,9.2646,9.3338,1654,0
2012-06-13,9.3338,9.3338,9.3115,9.3115,7045,0
2012-06-14,9.2879,9.3015,9.2784,9.2784,14197,0
2012-06-15,9.4,9.4128,9.4,9.4,9219,0
2012-06-18,9.4019,9.512,9.4019,9.4019,6034,0
2012-06-19,9.512,9.512,9.512,9.512,1121,0
2012-06-20,9.4,10.158,9.4,9.845,6875,0
2012-06-22,9.952,10.287,9.952,10.048,11730,0
2012-06-25,10.109,10.109,10.071,10.071,11295,0
2012-06-26,10.109,10.118,10.071,10.071,1739,0
2012-06-27,10.105,10.141,10.105,10.141,25253,0
2012-06-28,10.192,10.202,10.192,10.192,5405,0
2012-06-29,10.192,10.192,10.192,10.192,3557,0
2012-07-02,10.071,10.071,10.071,10.071,392,0
2012-07-05,10.105,10.105,10.076,10.076,2286,0
2012-07-09,10.071,10.274,9.966,9.966,1767,0
2012-07-10,10.062,10.251,10.057,10.232,6533,0
2012-07-11,10.27,10.274,10.27,10.274,3070,0
2012-07-12,10.26,10.274,10.26,10.274,2097,0
2012-07-13,10.287,10.287,10.109,10.132,2021,0
2012-07-16,10.324,10.33,10.316,10.316,3783,0
2012-07-17,10.33,10.33,10.328,10.328,1335,0
2012-07-18,10.246,10.33,10.246,10.33,9573,0
2012-07-19,9.906,10.242,9.896,10.242,761,0
2012-07-20,10.27,10.27,10.109,10.246,2807,0
2012-07-23,10.105,10.33,10,10.21,23608,0
2012-07-25,10.105,10.192,10.105,10.192,9573,0
2012-07-27,10.33,10.33,10.33,10.33,2225,0
2012-07-30,8.9803,10.21,8.9803,9.791,44035,0
2012-07-31,9.993,9.996,9.824,9.996,2225,0
2012-08-01,10.171,10.171,10.149,10.149,784,0
2012-08-02,10.076,10.076,10.034,10.034,2393,0
2012-08-06,10.044,10.044,10.034,10.034,1114,0
2012-08-07,9.882,10.237,9.882,10.192,17090,0
2012-08-08,10.071,10.364,10.071,10.283,7136,0
2012-08-09,10.044,10.044,10.044,10.044,318,0
2012-08-10,10.1,10.1,10.1,10.1,668,0
2012-08-13,10.417,10.439,10.32,10.33,2819,0
2012-08-14,10.344,10.344,10.344,10.344,668,0
2012-08-15,10.344,10.421,10.334,10.421,9420,0
2012-08-16,10.438,10.438,10.423,10.423,668,0
2012-08-17,10.439,10.439,10.351,10.351,492,0
2012-08-20,10.439,10.439,10.439,10.439,668,0
2012-08-21,10.439,10.461,10.351,10.351,44335,0
2012-08-22,10.351,10.394,10.351,10.394,4121,0
2012-08-23,10.461,10.461,10.351,10.351,1778,0
2012-08-24,10.357,10.373,10.357,10.373,525,0
2012-08-27,10.373,10.373,10.33,10.369,34148,0
2012-08-28,10.373,10.439,10.373,10.439,891,0
2012-08-29,10.439,10.439,10.421,10.421,3262,0
2012-08-30,10.355,10.355,10.355,10.355,339,0
2012-08-31,10.36,10.36,10.36,10.36,219,0
2012-09-04,10.351,10.407,10.351,10.351,7792,0
2012-09-05,10.439,10.439,10.334,10.334,9370,0
2012-09-06,10.385,10.439,10.385,10.439,2446,0
2012-09-07,10.439,10.439,10.36,10.36,12155,0
2012-09-10,10.344,10.373,10.344,10.373,3340,0
2012-09-11,10.373,10.574,10.373,10.448,7194,0
2012-09-13,10.565,10.574,10.565,10.574,3568,0
2012-09-14,10.623,10.776,10.623,10.771,2117,0
2012-09-17,10.776,11.001,10.776,10.867,8018,0
2012-09-18,10.867,10.867,10.867,10.867,891,0
2012-09-19,11.001,11.007,10.867,11.001,4326,0
2012-09-21,11.001,11.001,10.581,10.776,1596,0
2012-09-24,10.891,10.891,10.843,10.843,3005,0
2012-09-25,10.928,11.001,10.808,10.891,7349,0
2012-09-26,10.908,10.908,10.891,10.891,2237,0
2012-09-27,10.853,11.034,10.849,11.025,4887,0
2012-09-28,10.974,11.025,10.83,10.849,1998,0
2012-10-01,11.016,11.016,10.872,10.872,5331,0
2012-10-02,10.867,10.872,10.249,10.872,4527,0
2012-10-03,10.896,10.896,10.896,10.896,889,0
2012-10-04,10.891,10.929,10.874,10.929,1319,0
2012-10-05,10.921,11.034,10.867,11.034,5833,0
2012-10-08,11.07,11.091,11.07,11.087,3331,0
2012-10-09,10.87,10.87,10.87,10.87,665,0
2012-10-10,10.9,11.034,10.9,11.034,1343,0
2012-10-11,11.034,11.139,11.034,11.079,13862,0
2012-10-15,11.114,11.141,11.079,11.131,2161,0
2012-10-17,11.034,11.034,10.908,11.011,11617,0
2012-10-18,10.911,10.916,10.908,10.908,11861,0
2012-10-19,10.921,10.95,10.908,10.908,4500,0
2012-10-22,10.543,11.025,10.475,10.984,5144,0
2012-10-23,10.697,11.021,10.697,10.825,4113,0
2012-10-24,10.834,10.834,10.834,10.834,665,0
2012-10-26,10.98,11.204,10.95,10.99,25875,0
2012-10-31,11.079,11.079,11.079,11.079,534,0
2012-11-01,11.065,11.844,10.808,10.876,31712,0
2012-11-02,10.94,10.94,10.876,10.876,5331,0
2012-11-05,10.924,11.034,10.876,11.034,12153,0
2012-11-06,11.034,11.034,10.808,10.808,12506,0
2012-11-07,10.785,10.864,10.583,10.853,3861,0
2012-11-08,10.858,10.882,10.659,10.808,9991,0
2012-11-09,10.808,10.808,10.583,10.583,3331,0
2012-11-12,10.688,10.688,10.583,10.583,2276,0
2012-11-13,10.447,10.583,10.376,10.494,5613,0
2012-11-14,10.494,10.593,10.304,10.358,13997,0
2012-11-15,10.635,10.635,10.376,10.469,6539,0
2012-11-16,10.583,10.583,10.079,10.379,12434,0
2012-11-19,10.53,10.668,10.358,10.358,13475,0
2012-11-20,10.469,10.479,10.2,10.2,8463,0
2012-11-21,10.234,10.469,10.234,10.447,5380,0
2012-11-23,10.503,10.503,10.503,10.503,445,0
2012-11-26,10.678,10.678,10.526,10.678,498,0
2012-11-27,10.728,10.735,10.517,10.735,11547,0
2012-11-28,10.64,10.735,10.547,10.735,5331,0
2012-11-29,10.716,10.716,10.517,10.701,1112,0
2012-11-30,10.526,10.618,10.137,10.618,5084,0
2012-12-03,10.583,10.781,10.539,10.626,21660,0
2012-12-04,10.741,10.795,10.539,10.539,44598,0
2012-12-05,10.499,10.578,10.384,10.411,564596,0
2012-12-06,10.411,10.469,10.358,10.469,32387,0
2012-12-07,10.425,10.469,10.362,10.392,90460,0
2012-12-10,10.442,10.459,10.337,10.371,69663,0
2012-12-11,10.402,10.402,10.358,10.371,37043,0
2012-12-12,10.411,10.425,10.358,10.384,59286,0
2012-12-13,10.346,10.402,10.346,10.384,29494,0
2012-12-14,10.358,10.4,10.358,10.392,48484,0
2012-12-17,10.411,10.438,10.337,10.337,29619,0
2012-12-18,10.358,10.425,10.337,10.362,6614,0
2012-12-19,10.415,10.425,10.337,10.337,13250,0
2012-12-20,10.358,10.368,10.337,10.337,22056,0
2012-12-21,10.342,10.354,10.337,10.337,16945,0
2012-12-24,10.314,10.358,10.314,10.332,6058,0
2012-12-26,10.337,10.358,10.337,10.342,19322,0
2012-12-27,10.346,10.407,10.346,10.368,8324,0
2012-12-28,10.368,10.394,10.368,10.394,4430,0
2012-12-31,10.389,10.407,10.351,10.368,17385,0
2013-01-02,10.389,10.412,10.368,10.403,49506,0
2013-01-03,10.346,10.435,10.346,10.387,13880,0
2013-01-04,10.389,10.435,10.368,10.394,24032,0
2013-01-07,10.346,10.485,10.318,10.43,106141,0
2013-01-08,10.435,10.438,10.389,10.394,9703,0
2013-01-09,10.389,10.438,10.389,10.435,5053,0
2013-01-10,10.394,10.456,10.394,10.443,15056,0
2013-01-11,10.519,10.546,10.49,10.527,23577,0
2013-01-14,10.549,10.651,10.527,10.625,21229,0
2013-01-15,10.56,10.717,10.56,10.666,31324,0
2013-01-16,10.721,10.721,10.605,10.676,2453,0
2013-01-17,10.628,10.831,10.527,10.799,37114,0
2013-01-18,10.737,10.82,10.73,10.752,17012,0
2013-01-22,10.743,10.743,10.318,10.545,49841,0
2013-01-23,10.57,10.721,10.514,10.721,23414,0
2013-01-24,10.614,10.717,10.514,10.685,6641,0
2013-01-25,10.619,10.636,10.509,10.624,7134,0
2013-01-28,10.61,10.614,10.509,10.614,9017,0
2013-01-29,10.66,10.82,10.614,10.82,48848,0
2013-01-30,10.708,10.836,10.637,10.814,7084,0
2013-01-31,10.827,10.93,10.812,10.926,22921,0
2013-02-01,10.948,11.804,10.846,11.134,53259,0
2013-02-04,11.089,11.134,10.846,10.926,58976,0
2013-02-05,11.009,11.009,10.841,10.953,47939,0
2013-02-06,10.91,11,10.841,10.944,35567,0
2013-02-07,10.907,10.91,10.869,10.91,25600,0
2013-02-08,10.889,10.938,10.889,10.898,8332,0
2013-02-11,10.846,10.919,10.846,10.898,10847,0
2013-02-12,10.93,10.947,10.841,10.923,27229,0
2013-02-13,10.91,10.919,10.889,10.902,29999,0
2013-02-14,10.982,10.982,10.907,10.907,12910,0
2013-02-15,10.879,10.93,10.879,10.926,12386,0
2013-02-19,11.099,11.288,10.958,11.055,27863,0
2013-02-20,10.968,11.27,10.968,11.204,14153,0
2013-02-21,11.177,11.22,11.116,11.213,14204,0
2013-02-22,11.204,11.262,11.182,11.204,8136,0
2013-02-26,11.208,11.284,11.182,11.284,12424,0
2013-02-27,11.27,11.27,11.187,11.249,11217,0
2013-02-28,11.22,11.272,11.182,11.191,9959,0
2013-03-01,11.204,11.288,11.204,11.208,3952,0
2013-03-04,11.216,11.319,11.216,11.226,5554,0
2013-03-05,11.292,11.292,11.182,11.208,18442,0
2013-03-06,11.182,11.252,11.182,11.252,3331,0
2013-03-07,11.191,11.284,11.191,11.284,3762,0
2013-03-08,11.182,11.284,11.182,11.279,8205,0
2013-03-11,11.267,11.302,11.182,11.302,16318,0
2013-03-12,11.338,11.565,11.338,11.538,32872,0
2013-03-13,11.505,11.551,11.474,11.542,31429,0
2013-03-14,11.542,11.6,11.538,11.573,21814,0
2013-03-15,11.957,11.957,11.548,11.633,3321,0
2013-03-18,11.626,11.854,11.626,11.682,6647,0
2013-03-19,11.767,11.767,11.633,11.763,7968,0
2013-03-20,11.876,12.642,11.809,11.972,9909,0
2013-03-21,12.431,12.431,12.133,12.246,6195,0
2013-03-22,12.388,12.534,12.092,12.439,12420,0
2013-03-25,12.504,12.538,12.309,12.5,2924,0
2013-03-26,12.533,12.533,12.197,12.287,3762,0
2013-03-27,12.241,12.487,11.543,12.169,28286,0
2013-03-28,12.162,12.255,12.119,12.215,2309,0
2013-04-01,12.246,12.255,12.034,12.254,2840,0
2013-04-02,12.233,12.25,12.048,12.063,2852,0
2013-04-03,12.162,12.255,11.633,12.162,2278,0
2013-04-04,12.119,12.215,11.895,12.034,3606,0
2013-04-05,12.11,12.11,11.807,11.915,11863,0
2013-04-08,12.102,12.102,11.836,11.979,3140,0
2013-04-09,12.082,12.102,12.034,12.034,1726,0
2013-04-10,11.988,11.988,11.799,11.919,17660,0
2013-04-12,11.801,11.801,11.78,11.78,2201,0
2013-04-15,11.905,11.905,11.6,11.61,6575,0
2013-04-16,11.606,11.692,11.584,11.584,16634,0
2013-04-17,11.696,11.765,11.624,11.765,13524,0
2013-04-18,11.751,11.751,11.653,11.653,1412,0
2013-04-19,11.737,11.765,11.6,11.653,8840,0
2013-04-22,11.588,11.843,11.584,11.843,6606,0
2013-04-23,11.887,12.319,11.6,11.692,5178,0
2013-04-24,11.905,11.919,11.6,11.784,92167,0
2013-04-25,11.801,12.269,11.801,11.811,7739,0
2013-04-26,11.892,12.404,11.892,12.404,53637,0
2013-04-29,12.514,12.514,12.353,12.5,1582,0
2013-04-30,12.601,12.627,12.593,12.593,1321,0
2013-05-01,12.613,13.137,12.613,12.64,9581,0
2013-05-02,12.64,13.17,12.64,12.649,22062,0
2013-05-03,12.692,12.76,12.605,12.669,17187,0
2013-05-06,12.941,13.01,12.732,12.733,2703,0
2013-05-07,12.804,13.027,12.8,13.027,6127,0
2013-05-08,13.164,13.667,13.164,13.427,51954,0
2013-05-09,13.505,13.509,13.388,13.39,56720,0
2013-05-10,13.385,13.394,13.286,13.371,5744,0
2013-05-13,13.423,13.423,13.282,13.354,11472,0
2013-05-14,13.337,13.355,12.951,13.274,15420,0
2013-05-15,13.409,13.409,12.946,13.313,21089,0
2013-05-16,13.236,13.558,13.236,13.474,41982,0
2013-05-17,13.487,13.487,13.394,13.45,14221,0
2013-05-20,13.431,13.487,13.362,13.44,12185,0
2013-05-21,13.509,13.554,13.063,13.362,21231,0
2013-05-22,13.296,13.44,13.133,13.296,11016,0
2013-05-23,13.199,13.208,12.714,13.141,11374,0
2013-05-24,13.067,13.19,13.024,13.19,5657,0
2013-05-28,13.17,13.483,13.17,13.394,8956,0
2013-05-29,13.478,13.478,13.255,13.35,7393,0
2013-05-30,13.394,13.501,13.394,13.427,11442,0
2013-05-31,13.394,13.6,13.394,13.394,16688,0
2013-06-03,13.394,13.459,13.394,13.418,8501,0
2013-06-04,13.445,13.445,13.394,13.394,4963,0
2013-06-05,13.418,13.618,13.282,13.418,17275,0
2013-06-06,13.394,13.483,13.282,13.427,12956,0
2013-06-07,13.487,13.487,13.327,13.346,2345,0
2013-06-10,13.362,13.385,13.145,13.19,1670,0
2013-06-11,12.965,13.404,12.591,12.864,51260,0
2013-06-12,12.986,12.986,12.827,12.986,956,0
2013-06-13,12.986,13.122,12.986,13.077,4250,0
2013-06-14,13.105,13.123,13.077,13.111,7053,0
2013-06-17,13.182,13.182,12.76,12.956,6276,0
2013-06-18,13.036,13.362,12.765,13.041,4981,0
2013-06-19,13.099,13.385,12.788,13.127,23414,0
2013-06-20,12.8,13.105,12.8,12.979,3552,0
2013-06-21,12.9,13.241,12.9,13.186,30184,0
2013-06-24,13.133,13.282,12.835,13.054,7057,0
2013-06-25,13.179,13.259,13.054,13.137,1992,0
2013-06-26,13.35,13.35,13.054,13.146,6169,0
2013-06-27,13.222,13.347,12.741,13.323,3812,0
2013-06-28,13.329,13.674,13.146,13.674,61244,0
2013-07-01,13.653,13.653,13.347,13.598,4006,0
2013-07-02,13.61,13.674,13.311,13.396,8173,0
2013-07-05,13.245,13.694,13.245,13.674,19597,0
2013-07-08,13.689,14.136,13.282,14.136,22482,0
2013-07-09,13.993,14.029,13.871,14.029,3822,0
2013-07-10,14.064,14.565,13.918,14.327,21148,0
2013-07-11,14.479,14.848,14.419,14.538,12267,0
2013-07-12,14.427,14.705,14.427,14.591,6269,0
2013-07-15,14.701,14.701,13.785,14.542,9545,0
2013-07-16,14.474,14.552,13.762,14.372,2930,0
2013-07-17,13.936,14.509,13.936,14.381,3728,0
2013-07-18,14.456,14.495,14.334,14.464,3387,0
2013-07-19,14.423,14.577,14.327,14.577,2672,0
2013-07-22,14.798,14.798,14.577,14.577,2343,0
2013-07-23,14.456,15.49,14.456,14.934,26699,0
2013-07-24,15.181,15.181,14.629,14.993,6354,0
2013-07-25,15.039,15.057,15.03,15.043,7452,0
2013-07-26,15.057,15.057,14.944,15.013,15640,0
2013-07-29,15.013,15.053,14.743,14.743,35251,0
2013-07-30,14.748,15.057,14.748,15.027,3614,0
2013-07-31,14.843,15.043,14.721,15.027,16033,0
2013-08-01,14.83,14.989,14.83,14.989,4914,0
2013-08-02,14.948,14.989,14.944,14.974,5758,0
2013-08-05,14.848,15.027,14.83,14.958,4165,0
2013-08-06,15.027,15.034,14.921,15.03,4579,0
2013-08-07,14.989,14.989,14.921,14.934,1751,0
2013-08-08,14.901,15.013,14.892,14.989,1535,0
2013-08-09,14.967,15.013,14.921,15.013,4820,0
2013-08-12,14.948,15.185,14.944,14.944,29500,0
2013-08-13,14.83,14.834,14.83,14.83,1097,0
2013-08-14,14.964,14.999,14.853,14.969,25001,0
2013-08-15,14.848,14.979,14.835,14.897,2707,0
2013-08-16,15.057,15.057,15.057,15.057,1751,0
2013-08-19,14.83,15.03,14.83,15.03,2856,0
2013-08-20,14.83,15.08,14.83,14.954,22121,0
2013-08-21,14.954,15.03,14.954,15.03,2119,0
2013-08-22,15.172,15.172,14.926,15.062,3180,0
2013-08-23,15.172,15.172,14.878,15.084,5428,0
2013-08-26,15.103,15.103,15.013,15.043,1097,0
2013-08-27,14.835,15.057,14.83,14.874,6115,0
2013-08-28,14.887,14.999,14.878,14.999,3066,0
2013-08-29,15.013,15.013,14.921,14.921,5640,0
2013-08-30,14.989,14.989,14.967,14.967,2268,0
2013-09-03,15.013,15.013,14.897,14.958,10598,0
2013-09-05,14.958,14.958,14.958,14.958,439,0
2013-09-06,15.013,15.013,14.897,14.979,2254,0
2013-09-09,14.979,14.989,14.979,14.979,1516,0
2013-09-10,14.911,14.948,14.874,14.944,12550,0
2013-09-11,14.882,14.983,14.882,14.983,8219,0
2013-09-12,14.853,14.964,14.853,14.964,6787,0
2013-09-13,14.901,14.983,14.897,14.938,2231,0
2013-09-16,14.983,14.983,14.83,14.964,14703,0
2013-09-17,14.835,14.965,14.835,14.96,3851,0
2013-09-18,14.958,14.958,14.897,14.944,1498,0
2013-09-19,14.897,14.983,14.897,14.934,3281,0
2013-09-20,14.897,14.979,14.897,14.897,3140,0
2013-09-23,14.897,14.897,14.826,14.83,25448,0
2013-09-24,14.853,14.944,14.853,14.944,1097,0
2013-09-25,14.887,14.931,14.887,14.931,3506,0
2013-09-26,14.861,14.916,14.83,14.916,3285,0
2013-09-27,14.891,14.891,14.891,14.891,725,0
2013-09-30,15.039,15.048,14.891,14.958,21416,0
2013-10-01,14.954,15.03,14.954,15.03,874,0
2013-10-02,14.891,15.03,14.891,15.003,5472,0
2013-10-03,15.044,15.044,15.023,15.044,2182,0
2013-10-04,15.039,15.039,14.901,14.931,10034,0
2013-10-07,14.934,14.998,14.932,14.998,1967,0
2013-10-08,14.926,15.008,14.458,14.564,19855,0
2013-10-09,14.874,14.874,14.526,14.689,655,0
2013-10-10,14.765,14.887,14.685,14.882,17457,0
2013-10-11,14.882,14.882,14.77,14.843,4584,0
2013-10-14,14.792,14.806,13.734,14.77,17018,0
2013-10-15,14.788,14.801,14.755,14.801,2313,0
2013-10-16,14.825,14.825,14.627,14.783,8298,0
2013-10-17,14.627,14.801,14.627,14.801,1745,0
2013-10-18,14.664,14.887,14.664,14.887,8513,0
2013-10-21,14.816,14.989,14.568,14.989,60666,0
2013-10-22,14.989,14.989,14.83,14.979,1092,0
2013-10-23,14.911,15.053,14.911,15.053,107583,0
2013-10-24,15.071,15.076,15.053,15.057,7422,0
2013-10-25,15.123,15.695,15.123,15.644,49099,0
2013-10-28,15.636,16.033,15.581,15.846,30984,0
2013-10-29,15.773,15.921,15.714,15.773,16583,0
2013-10-30,15.818,16.113,15.809,16.075,44080,0
2013-10-31,16.131,16.141,16.107,16.141,31638,0
2013-11-01,16.141,16.198,16.061,16.075,37534,0
2013-11-04,16.167,16.378,16.042,16.167,52157,0
2013-11-05,16.057,16.198,16.038,16.08,13616,0
2013-11-06,16.175,16.198,16.113,16.113,2182,0
2013-11-07,16.136,16.136,16.052,16.052,4363,0
2013-11-08,16.184,16.198,16.172,16.175,7200,0
2013-11-11,16.175,16.198,16.095,16.095,3711,0
2013-11-12,16.131,16.325,16.131,16.208,12265,0
2013-11-13,16.24,16.364,16.24,16.364,2840,0
2013-11-14,16.397,16.397,16.31,16.33,4999,0
2013-11-15,16.33,16.351,16.286,16.347,8044,0
2013-11-18,16.263,16.378,16.263,16.36,12607,0
2013-11-19,16.276,16.334,16.276,16.334,8044,0
2013-11-20,16.388,16.562,16.334,16.522,50642,0
2013-11-21,16.553,16.562,16.388,16.485,13262,0
2013-11-22,16.485,16.905,16.485,16.905,13909,0
2013-11-25,16.905,17.47,16.905,17.366,24127,0
2013-11-26,17.312,17.457,17.253,17.391,5651,0
2013-11-27,17.461,17.593,17.457,17.501,16517,0
2013-11-29,17.528,17.569,17.528,17.55,11541,0
2013-12-02,17.486,17.528,17.483,17.492,19344,0
2013-12-03,17.528,17.658,17.492,17.645,48252,0
2013-12-04,17.654,17.74,17.593,17.672,50158,0
2013-12-05,17.662,17.69,17.565,17.573,14783,0
2013-12-06,17.598,17.598,17.483,17.588,60860,0
2013-12-09,17.483,17.583,17.483,17.542,86294,0
2013-12-10,17.579,17.579,17.483,17.534,13695,0
2013-12-11,17.511,17.511,17.253,17.483,46081,0
2013-12-12,17.483,17.486,17.253,17.262,14564,0
2013-12-13,17.259,17.479,17.259,17.303,7393,0
2013-12-16,17.447,17.616,17.428,17.537,22171,0
2013-12-17,17.583,17.78,17.409,17.414,14717,0
2013-12-18,17.442,17.758,17.442,17.47,6525,0
2013-12-19,17.758,17.758,17.496,17.496,6525,0
2013-12-20,17.569,17.569,17.461,17.483,20723,0
2013-12-23,17.461,17.483,17.253,17.451,25211,0
2013-12-24,17.272,17.437,17.272,17.423,5802,0
2013-12-26,17.366,17.457,16.912,17.335,32170,0
2013-12-27,17.316,17.391,17.316,17.391,1088,0
2013-12-30,17.391,17.391,16.971,17.272,10649,0
2013-12-31,17.32,17.433,17.291,17.312,1948,0
2014-01-02,17.32,17.414,16.925,17.303,23181,0
2014-01-03,17.437,17.437,17.339,17.414,16278,0
2014-01-06,17.295,17.409,17.037,17.244,11956,0
2014-01-07,17.202,17.409,17.202,17.409,25868,0
2014-01-08,17.358,17.414,17.312,17.32,15648,0
2014-01-09,17.391,17.391,17.348,17.348,1305,0
2014-01-10,17.376,17.381,17.32,17.32,1088,0
2014-01-13,17.391,17.391,17.363,17.391,5651,0
2014-01-14,17.391,17.414,17.386,17.386,13041,0
2014-01-15,17.414,17.414,17.386,17.395,9512,0
2014-01-16,17.386,17.414,17.353,17.414,31952,0
2014-01-17,17.253,17.483,17.253,17.483,26733,0
2014-01-21,17.483,17.668,17.483,17.654,13041,0
2014-01-22,17.546,17.799,17.546,17.79,19565,0
2014-01-23,17.799,18.798,17.799,18.429,60426,0
2014-01-24,18.871,19.088,18.108,18.325,41091,0
2014-01-27,18.334,18.402,18.117,18.174,23696,0
2014-01-28,18.215,18.274,18.036,18.036,19289,0
2014-01-29,18.056,18.282,18.047,18.08,3260,0
2014-01-30,18.15,18.15,18.08,18.08,9127,0
2014-01-31,17.943,19.088,17.943,19.07,30648,0
2014-02-03,19.024,19.024,18.6,18.6,17056,0
2014-02-04,18.716,18.779,18.52,18.563,11925,0
2014-02-05,18.084,18.578,18.084,18.424,10560,0
2014-02-06,18.447,18.447,18.165,18.402,11890,0
2014-02-07,18.551,18.551,18.293,18.415,6283,0
2014-02-10,18.438,18.466,18.125,18.448,26248,0
2014-02-11,18.348,18.5,18.348,18.466,5490,0
2014-02-12,18.463,18.564,18.397,18.564,8277,0
2014-02-13,18.448,18.713,18.438,18.564,18421,0
2014-02-14,18.709,18.709,18.386,18.634,9265,0
2014-02-18,18.642,18.713,18.463,18.691,17989,0
2014-02-19,18.713,19.07,18.637,18.94,19833,0
2014-02-20,18.963,19.174,18.963,19.174,9464,0
2014-02-21,19.633,19.633,19.424,19.614,13493,0
2014-02-24,19.717,20.325,19.562,19.889,40366,0
2014-02-25,20.051,20.558,19.956,19.985,12070,0
2014-02-26,20.272,20.325,19.998,20.068,39839,0
2014-02-27,20.156,20.321,19.993,20.117,19644,0
2014-02-28,20.211,20.673,19.993,20.577,13882,0
2014-03-03,20.65,20.673,20.534,20.582,10673,0
2014-03-04,20.637,20.798,20.628,20.628,23657,0
2014-03-05,20.628,20.812,20.628,20.812,27949,0
2014-03-06,20.812,20.812,20.511,20.686,49654,0
2014-03-07,20.786,21.252,20.723,21.177,42604,0
2014-03-10,21.262,21.844,21.262,21.644,39498,0
2014-03-11,21.858,22.264,21.506,21.529,35282,0
2014-03-12,21.511,21.973,21.096,21.372,21972,0
2014-03-13,21.869,21.869,21.071,21.353,38158,0
2014-03-14,21.469,21.719,21.276,21.688,33007,0
2014-03-17,21.927,22.201,21.782,22.201,35473,0
2014-03-18,22.201,22.201,22.089,22.195,18393,0
2014-03-19,22.201,22.201,21.908,22.057,31157,0
2014-03-20,22.112,22.195,22.106,22.191,11408,0
2014-03-21,21.391,22.201,21.343,22.154,39612,0
2014-03-24,21.954,21.954,21.29,21.738,27922,0
2014-03-25,21.787,22.177,21.511,21.738,16812,0
2014-03-26,21.814,21.814,21.511,21.615,18380,0
2014-03-27,21.445,21.615,21.299,21.611,21910,0
2014-03-28,21.459,21.669,21.038,21.483,48788,0
2014-03-31,21.669,22.164,21.423,21.82,34174,0
2014-04-01,21.738,21.738,21.45,21.733,49124,0
2014-04-02,21.931,21.959,21.521,21.773,26589,0
2014-04-03,21.892,22.721,21.892,22.422,77032,0
2014-04-04,22.301,22.497,22.201,22.317,91393,0
2014-04-07,22.417,22.459,22.136,22.317,45181,0
2014-04-08,22.268,22.602,22.237,22.444,33001,0
2014-04-09,22.566,22.635,22.339,22.501,45041,0
2014-04-10,22.453,22.584,22.154,22.278,43952,0
2014-04-11,22.288,22.352,21.697,21.912,30077,0
2014-04-14,21.281,21.936,21.276,21.693,32543,0
2014-04-15,21.811,21.899,21.678,21.768,40138,0
2014-04-16,21.743,22.097,21.502,21.945,51075,0
2014-04-17,21.936,22.195,21.854,22.14,15907,0
2014-04-21,21.985,22.201,21.969,22.089,23943,0
2014-04-22,22.201,22.201,21.936,22.106,18485,0
2014-04-23,22.201,22.311,21.927,22.149,18374,0
2014-04-24,22.126,22.167,21.761,21.761,12104,0
2014-04-25,21.738,21.761,20.117,20.591,50777,0
2014-04-28,20.507,20.507,20.117,20.211,20727,0
2014-04-29,20.17,20.807,20.117,20.601,32245,0
2014-04-30,21.025,21.042,20.596,20.909,15414,0
2014-05-01,20.743,20.905,20.439,20.733,19686,0
2014-05-02,20.655,20.948,20.452,20.905,32852,0
2014-05-05,20.705,20.905,20.495,20.885,14373,0
2014-05-06,20.691,20.858,20.586,20.777,19734,0
2014-05-07,20.845,21.154,20.47,20.757,25426,0
2014-05-08,20.757,20.91,20.514,20.659,29627,0
2014-05-09,20.876,20.881,20.52,20.659,16242,0
2014-05-12,20.659,20.659,20.115,20.6,35072,0
2014-05-13,20.813,20.813,20.114,20.352,49658,0
2014-05-14,19.885,20.213,18.568,19.633,93939,0
2014-05-15,19.517,19.528,19.219,19.286,96913,0
2014-05-16,19.286,19.48,19.04,19.189,36536,0
2014-05-19,19.071,19.698,19.071,19.609,31584,0
2014-05-20,19.657,19.88,19.633,19.633,14112,0
2014-05-21,19.885,20.162,19.661,19.711,26458,0
2014-05-22,19.6,19.972,19.517,19.775,43299,0
2014-05-23,19.749,20.645,19.533,20.158,47961,0
2014-05-27,20.079,20.562,20.079,20.446,51758,0
2014-05-28,20.469,21.119,20.469,21.008,34546,0
2014-05-29,21.039,21.23,20.456,21.169,54154,0
2014-05-30,21.376,21.492,21.25,21.356,36272,0
2014-06-02,21.472,22.416,21.41,22.016,53490,0
2014-06-03,21.955,22.331,21.389,21.51,40569,0
2014-06-04,21.634,22.086,21.552,21.552,23625,0
2014-06-05,21.751,21.864,21.37,21.849,32318,0
2014-06-06,22.054,22.068,21.408,21.815,19396,0
2014-06-09,22.271,22.388,21.389,22.388,34720,0
2014-06-10,22.393,22.658,22.359,22.602,21307,0
2014-06-11,22.69,22.74,22.425,22.535,28481,0
2014-06-12,22.629,22.629,22.173,22.583,31642,0
2014-06-13,22.403,22.597,22.128,22.296,28599,0
2014-06-16,22.629,22.629,21.797,21.987,34094,0
2014-06-17,22.239,22.487,21.773,22.43,32828,0
2014-06-18,22.261,22.513,22.248,22.462,25052,0
2014-06-19,22.261,22.508,22.261,22.398,37557,0
2014-06-20,22.296,22.438,22.023,22.43,55725,0
2014-06-23,22.327,22.421,22.001,22.211,53078,0
2014-06-24,22.305,22.305,22.128,22.305,48743,0
2014-06-25,21.908,22.305,21.908,22.151,38651,0
2014-06-26,22.226,22.305,21.941,22.163,54743,0
2014-06-27,21.983,22.363,21.441,21.51,1111763,0
2014-06-30,21.683,21.983,21.528,21.854,98948,0
2014-07-01,21.683,22.233,21.683,22.021,74473,0
2014-07-02,22.134,22.134,21.71,21.787,28191,0
2014-07-03,21.883,21.908,21.685,21.824,12546,0
2014-07-07,21.747,21.815,21.342,21.606,71141,0
2014-07-08,21.579,21.811,21.38,21.547,39195,0
2014-07-09,21.579,21.743,21.412,21.505,10047,0
2014-07-10,21.593,21.593,21.283,21.327,17383,0
2014-07-11,21.288,21.556,20.794,20.794,16396,0
2014-07-14,20.813,21.088,20.695,20.823,29921,0
2014-07-15,20.808,20.957,20.329,20.495,29082,0
2014-07-16,20.605,20.695,20.414,20.495,13903,0
2014-07-17,20.329,20.532,19.972,20.139,26311,0
2014-07-18,20.352,20.743,19.818,20.58,65056,0
2014-07-21,20.423,20.777,19.999,20.562,21362,0
2014-07-22,20.836,20.91,20.595,20.677,33556,0
2014-07-23,20.767,20.772,20.605,20.685,13467,0
2014-07-24,20.729,20.905,19.985,20.282,17517,0
2014-07-25,20.057,20.092,19.329,19.609,54779,0
2014-07-28,19.749,19.976,18.829,19.504,69734,0
2014-07-29,19.605,19.837,19.528,19.78,44659,0
2014-07-30,19.605,19.912,19.466,19.889,131985,0
2014-07-31,19.633,20.358,19.633,20.27,81443,0
2014-08-01,20.261,20.383,19.981,20.162,32247,0
2014-08-04,20.079,20.532,20.075,20.423,73719,0
2014-08-05,20.404,20.532,20.152,20.362,46376,0
2014-08-06,20.319,20.538,20.227,20.343,20049,0
2014-08-07,20.524,20.524,19.858,19.956,24660,0
2014-08-08,19.93,20.419,19.868,20.419,27955,0
2014-08-11,20.323,20.922,20.323,20.922,20474,0
2014-08-12,20.922,21.174,20.779,21.038,53932,0
2014-08-13,21.189,21.189,20.769,20.978,32215,0
2014-08-14,20.947,21.057,20.81,21.047,10635,0
2014-08-15,21.106,21.106,20.643,20.788,17839,0
2014-08-18,20.866,21.123,20.544,20.912,42836,0
2014-08-19,20.969,21.128,20.826,21.118,28061,0
2014-08-20,21.072,21.103,20.8,20.974,14194,0
2014-08-21,21.012,21.199,20.806,21.006,30308,0
2014-08-22,21.012,21.135,20.922,21.025,7795,0
2014-08-25,21.035,22.417,20.918,21.361,58015,0
2014-08-26,21.441,22.159,20.964,21.827,122906,0
2014-08-27,21.852,22.271,21.616,21.789,41226,0
2014-08-28,21.803,21.922,21.557,21.562,23117,0
2014-08-29,21.898,21.898,21.317,21.317,26468,0
2014-09-02,20.528,21.895,20.528,21.057,58377,0
2014-09-03,21.366,21.366,20.643,21.106,31326,0
2014-09-04,21.057,21.616,21.035,21.179,31966,0
2014-09-05,21.155,21.576,21.128,21.337,31242,0
2014-09-08,21.404,21.704,21.269,21.581,19599,0
2014-09-09,21.594,21.685,21.327,21.436,19429,0
2014-09-10,21.616,21.679,21.421,21.66,5296,0
2014-09-11,21.111,21.945,21.111,21.735,34733,0
2014-09-12,21.812,21.898,21.562,21.594,25245,0
2014-09-15,21.594,21.694,21.478,21.543,19975,0
2014-09-16,21.641,21.641,21.478,21.52,11518,0
2014-09-17,21.585,21.74,21.454,21.594,24205,0
2014-09-18,21.93,21.93,21.52,21.704,40984,0
2014-09-19,21.616,21.94,21.488,21.488,28675,0
2014-09-22,21.012,21.759,21.012,21.155,32927,0
2014-09-23,21.199,21.675,20.851,20.851,14009,0
2014-09-24,20.586,21.135,20.586,21.072,18647,0
2014-09-25,20.912,21.259,20.568,20.683,29428,0
2014-09-26,20.544,21.179,20.544,21.123,18417,0
2014-09-29,20.779,21.012,20.548,20.721,18625,0
2014-09-30,20.501,21.193,20.497,20.497,28034,0
2014-10-01,20.572,20.903,20.497,20.501,19731,0
2014-10-02,20.602,20.674,20.602,20.674,6234,0
2014-10-03,20.996,20.996,20.659,20.779,13812,0
2014-10-06,21.002,21.194,20.884,20.927,5607,0
2014-10-07,20.937,21.072,20.731,20.779,14844,0
2014-10-08,20.8,21.128,20.796,20.992,12904,0
2014-10-09,20.8,21.082,20.779,20.792,21183,0
2014-10-10,20.651,20.8,20.572,20.592,7240,0
2014-10-13,20.596,21.087,20.584,21.025,16015,0
2014-10-14,21.035,21.945,21.035,21.553,35520,0
2014-10-15,21.274,21.898,21.035,21.631,35322,0
2014-10-16,21.283,21.459,20.978,21.274,24724,0
2014-10-17,21.576,21.842,21.016,21.711,11839,0
2014-10-20,21.822,21.872,21.376,21.669,25163,0
2014-10-21,21.809,21.886,21.332,21.449,30610,0
2014-10-22,21.317,21.655,21.15,21.249,17317,0
2014-10-23,21.016,21.708,21.016,21.478,20353,0
2014-10-24,21.603,21.603,21.412,21.412,12743,0
2014-10-27,21.449,21.449,21.239,21.239,9740,0
2014-10-28,21.244,21.52,21.118,21.478,31942,0
2014-10-29,21.385,21.66,21.292,21.65,19482,0
2014-10-30,21.473,21.93,20.851,21.912,39878,0
2014-10-31,21.916,22.062,21.5,21.912,27263,0
2014-11-03,21.818,21.968,21.696,21.74,16184,0
2014-11-04,21.711,21.822,21.572,21.749,17407,0
2014-11-05,21.876,21.922,21.776,21.803,15357,0
2014-11-06,21.776,21.916,21.572,21.906,10814,0
2014-11-07,21.822,21.84,21.604,21.77,3560,0
2014-11-10,21.794,22.021,21.794,22.021,7513,0
2014-11-11,22.005,22.005,21.556,21.763,16218,0
2014-11-12,21.794,21.794,21.74,21.74,3879,0
2014-11-13,21.799,21.799,21.556,21.561,27457,0
2014-11-14,21.579,21.579,21.108,21.412,11800,0
2014-11-17,20.834,21.726,20.834,20.875,13595,0
2014-11-18,20.879,21.041,20.688,20.745,12768,0
2014-11-19,20.651,20.774,20.542,20.547,7277,0
2014-11-20,20.538,20.538,20.272,20.347,10713,0
2014-11-21,20.572,20.632,20.218,20.557,21683,0
2014-11-24,20.514,20.668,20.276,20.626,31247,0
2014-11-25,20.745,20.869,20.643,20.769,17733,0
2014-11-26,20.74,20.867,20.651,20.706,9545,0
2014-11-28,20.651,20.683,20.258,20.276,6624,0
2014-12-01,20.253,20.337,20.119,20.197,22632,0
2014-12-02,20.244,20.702,20.102,20.244,8540,0
2014-12-03,20.079,20.638,20.057,20.476,12534,0
2014-12-04,20.52,20.66,20.042,20.125,25001,0
2014-12-05,20.173,20.769,20.052,20.615,32576,0
2014-12-08,20.476,20.476,20.042,20.191,84338,0
2014-12-09,20.057,20.96,20.057,20.96,136396,0
2014-12-10,20.869,21.083,20.869,21.003,23426,0
2014-12-11,21.102,21.102,20.806,20.97,30658,0
2014-12-12,20.806,21.108,20.806,21.013,21677,0
2014-12-15,20.914,21.083,20.728,20.899,33745,0
2014-12-16,20.889,21.108,20.869,20.993,30502,0
2014-12-17,20.715,21.108,20.347,21.102,55549,0
2014-12-18,21.102,21.102,20.801,21.037,18906,0
2014-12-19,20.889,20.993,20.725,20.826,53577,0
2014-12-22,20.905,21.111,20.651,21.111,12016,0
2014-12-23,21.227,21.34,21.031,21.266,14419,0
2014-12-24,20.988,21.561,20.988,21.388,5878,0
2014-12-26,21.425,21.505,21.142,21.505,8861,0
2014-12-29,21.325,22.25,21.188,21.776,10773,0
2014-12-30,21.406,21.946,21.252,21.73,36219,0
2014-12-31,22.372,22.526,21.901,22.471,158559,0
2015-01-02,22.57,22.631,21.669,22.015,24471,0
2015-01-05,21.964,21.964,20.965,21.364,52909,0
2015-01-06,21.384,21.78,21.037,21.42,47950,0
2015-01-07,21.519,21.912,21.205,21.763,19756,0
2015-01-08,21.73,22.041,21.321,21.78,25598,0
2015-01-09,21.626,21.882,21.344,21.402,24570,0
2015-01-12,21.453,21.457,21.161,21.425,12209,0
2015-01-13,21.598,21.598,21.186,21.34,18622,0
2015-01-14,21.176,21.294,20.895,20.975,10266,0
2015-01-15,21.21,21.429,20.779,20.948,28673,0
2015-01-16,20.905,21.031,20.779,21.021,10251,0
2015-01-20,20.905,21.037,20.801,21.008,20788,0
2015-01-21,21.031,21.037,20.826,21.013,17012,0
2015-01-22,21.027,21.031,20.895,21.027,10661,0
2015-01-23,20.905,21.073,20.879,20.879,14787,0
2015-01-26,21.089,21.108,20.879,21.102,8108,0
2015-01-27,20.938,20.949,20.826,20.869,14703,0
2015-01-28,21.027,21.083,20.586,20.586,12768,0
2015-01-29,20.948,20.948,20.497,20.826,6302,0
2015-01-30,20.524,21.053,20.524,20.528,14412,0
2015-02-02,20.542,20.66,20.052,20.088,32818,0
2015-02-03,20.244,20.784,20.244,20.774,21311,0
2015-02-04,20.895,20.905,20.696,20.852,8942,0
2015-02-05,20.655,20.943,20.596,20.838,11390,0
2015-02-06,20.779,20.895,20.664,20.696,11748,0
2015-02-09,20.867,21.102,20.75,20.957,25906,0
2015-02-10,21.089,21.108,20.965,20.993,17798,0
2015-02-11,21.084,21.282,20.889,21.206,18230,0
2015-02-12,21.394,22.073,21.342,21.744,18289,0
2015-02-13,21.842,22.082,21.798,21.964,13929,0
2015-02-17,21.847,21.964,21.847,21.96,8266,0
2015-02-18,21.881,21.986,21.847,21.973,22533,0
2015-02-19,21.862,22.143,21.857,22.12,27118,0
2015-02-20,22.153,22.153,22.06,22.153,27298,0
2015-02-23,22.091,22.176,21.862,22.115,27894,0
2015-02-24,22.149,22.153,22.12,22.153,16651,0
2015-02-25,22.105,22.105,21.978,21.991,11557,0
2015-02-26,21.941,21.983,21.922,21.96,6238,0
2015-02-27,21.954,22.135,21.917,21.917,11834,0
2015-03-02,22.036,22.036,21.917,22.026,11670,0
2015-03-03,22.011,22.011,21.862,21.936,9123,0
2015-03-04,21.847,21.973,21.574,21.648,11243,0
2015-03-05,21.983,21.983,21.108,21.484,10820,0
2015-03-06,21.327,21.522,21.167,21.313,30975,0
2015-03-09,21.206,21.765,21.206,21.643,8700,0
2015-03-10,21.803,21.803,21.273,21.455,14851,0
2015-03-11,21.412,21.545,21.273,21.422,19306,0
2015-03-12,21.54,21.798,21.215,21.793,33308,0
2015-03-13,21.798,21.798,21.093,21.619,8275,0
2015-03-16,17.307,21.798,17.266,21.658,14427,0
2015-03-17,21.408,21.683,21.21,21.643,13578,0
2015-03-18,21.677,21.683,21.263,21.427,8275,0
2015-03-19,21.327,21.596,21.21,21.545,10396,0
2015-03-20,21.559,21.683,21.243,21.243,28218,0
2015-03-23,21.089,21.498,21.089,21.351,15275,0
2015-03-24,21.243,21.683,21.187,21.342,5092,0
2015-03-25,21.356,21.356,21.126,21.129,12307,0
2015-03-26,21.126,21.287,21.126,21.219,9972,0
2015-03-27,21.138,21.162,20.743,20.749,10396,0
2015-03-30,21.327,21.587,20.832,20.998,16124,0
2015-03-31,20.668,20.894,20.149,20.381,217965,0
2015-04-01,20.39,21.398,20.39,21.134,17395,0
2015-04-02,21.093,21.282,20.686,21.079,10184,0
2015-04-06,21.064,21.522,20.649,21.215,33521,0
2015-04-07,21.079,21.422,20.57,21.327,13539,0
2015-04-08,21.013,21.417,20.975,21.027,46251,0
2015-04-09,21.143,21.153,20.671,21.153,5952,0
2015-04-10,21.039,21.441,20.82,21.206,33521,0
2015-04-13,21.445,21.445,21.21,21.278,10820,0
2015-04-14,21.322,21.609,20.851,21.215,8700,0
2015-04-15,21.084,21.258,20.918,21.134,8960,0
2015-04-16,21.093,21.268,20.932,20.932,8478,0
2015-04-17,20.825,20.825,20.503,20.554,12729,0
2015-04-20,20.525,20.851,20.362,20.644,42781,0
2015-04-21,20.522,20.739,20.522,20.714,29263,0
2015-04-22,20.599,20.681,20.503,20.545,12245,0
2015-04-23,20.461,20.465,20.174,20.405,90593,0
2015-04-24,20.739,21.555,20.739,21.555,51692,0
2015-04-27,21.46,21.917,21.46,21.917,47737,0
2015-04-28,21.881,22.153,21.798,22.153,40758,0
2015-04-29,22.13,22.13,21.559,21.71,18036,0
2015-04-30,21.898,21.898,21.268,21.408,19306,0
2015-05-01,21.422,21.922,21.253,21.504,16124,0
2015-05-04,21.47,21.634,21.098,21.634,18459,0
2015-05-05,21.332,21.895,20.884,21.253,16548,0
2015-05-06,20.829,21.069,20.276,20.874,32852,0
2015-05-07,20.925,20.925,20.579,20.627,14296,0
2015-05-08,20.909,21.059,20.343,20.759,22276,0
2015-05-11,20.97,20.97,20.503,20.599,8700,0
2015-05-12,20.71,20.71,20.295,20.594,13439,0
2015-05-13,20.409,20.725,20.299,20.622,8444,0
2015-05-14,20.788,20.839,20.672,20.729,10134,0
2015-05-15,20.755,20.881,20.702,20.725,11522,0
2015-05-18,20.954,20.954,20.749,20.749,7527,0
2015-05-19,20.779,20.801,20.649,20.793,46726,0
2015-05-20,20.793,21.146,20.745,20.985,36942,0
2015-05-21,20.796,20.957,20.613,20.793,117790,0
2015-05-22,20.784,21.071,20.784,20.957,57415,0
2015-05-26,20.954,21.246,20.94,21.236,26394,0
2015-05-27,21.721,21.721,21.071,21.299,17943,0
2015-05-28,21.118,21.38,21.01,21.336,19630,0
2015-05-29,21.431,21.431,21.175,21.213,25122,0
2015-06-01,21.365,21.365,20.967,21.29,7094,0
2015-06-02,21.133,21.312,21.109,21.195,11593,0
2015-06-03,21.218,21.294,20.962,21.294,15198,0
2015-06-04,21.2,21.29,21.2,21.205,19211,0
2015-06-05,21.205,21.384,21.205,21.384,14354,0
2015-06-08,21.331,21.331,21.266,21.276,9500,0
2015-06-09,21.345,21.412,21.276,21.321,12879,0
2015-06-10,21.341,21.933,21.341,21.766,29295,0
2015-06-11,21.858,21.878,21.614,21.771,8877,0
2015-06-12,21.766,21.883,21.484,21.488,25333,0
2015-06-15,21.745,21.933,21.474,21.759,38632,0
2015-06-16,21.928,22.264,21.824,22.165,52985,0
2015-06-17,22.199,22.264,21.924,22.138,47918,0
2015-06-18,22.243,22.264,22.147,22.246,49185,0
2015-06-19,22.264,22.264,21.226,21.531,171829,0
2015-06-22,21.545,21.749,21.484,21.707,58262,0
2015-06-23,21.726,22.195,21.693,22.159,36602,0
2015-06-24,22.103,22.169,21.579,21.844,45597,0
2015-06-25,21.785,22.165,21.624,22.165,19420,0
2015-06-26,22.159,22.199,22.058,22.169,120321,0
2015-06-29,22.058,22.284,21.924,22.049,23642,0
2015-06-30,21.962,22.246,21.962,22.207,33312,0
2015-07-01,22.169,22.243,22.08,22.243,27865,0
2015-07-02,22.165,22.243,22.085,22.195,24485,0
2015-07-06,22.058,22.204,22.052,22.058,19632,0
2015-07-07,22.033,22.133,22.029,22.029,24908,0
2015-07-08,22.029,22.147,22.029,22.033,23854,0
2015-07-09,22.058,22.204,22.033,22.071,22165,0
2015-07-10,22.108,22.264,22.108,22.251,27654,0
2015-07-13,22.264,22.289,22.113,22.169,37153,0
2015-07-14,22.043,22.544,22.034,22.354,54982,0
2015-07-15,22.383,22.383,22.264,22.373,20930,0
2015-07-16,22.409,22.409,22.336,22.373,6754,0
2015-07-17,22.326,22.564,22.269,22.494,14777,0
2015-07-20,22.444,22.574,22.444,22.484,9500,0
2015-07-21,22.383,22.459,22.264,22.326,16252,0
2015-07-22,22.264,22.326,22.264,22.269,14777,0
2015-07-23,22.264,22.592,22.264,22.409,21954,0
2015-07-24,22.284,22.284,19.772,20.389,139742,0
2015-07-27,20.181,20.389,20.137,20.185,46863,0
2015-07-28,20.356,20.691,19.535,20.006,42218,0
2015-07-29,20.123,21.034,20.123,20.574,17731,0
2015-07-30,20.56,20.7,20.487,20.632,59107,0
2015-07-31,20.641,20.725,20.534,20.725,68183,0
2015-08-03,20.632,20.934,20.133,20.152,43744,0
2015-08-04,20.356,20.53,20.219,20.356,21954,0
2015-08-05,20.303,20.83,20.303,20.691,19211,0
2015-08-06,20.53,20.92,20.53,20.764,16777,0
2015-08-07,20.715,20.715,20.133,20.2,14143,0
2015-08-10,20.299,20.366,20.086,20.219,62485,0
2015-08-11,20.214,20.341,20.009,20.252,11174,0
2015-08-12,20.181,20.755,20.137,20.272,19211,0
2015-08-13,20.252,21.061,20.2,20.437,9922,0
2015-08-14,20.428,21.055,20.428,20.927,29823,0
2015-08-17,20.932,21.155,20.917,20.983,30453,0
2015-08-18,20.957,21.065,20.952,20.965,23941,0
2015-08-19,21.065,21.065,20.952,20.952,26252,0
2015-08-20,20.865,20.998,20.831,20.86,30662,0
2015-08-21,20.693,21.065,20.513,20.97,67415,0
2015-08-24,20.776,21.345,20.711,20.711,49841,0
2015-08-25,20.888,21.189,20.498,20.6,23521,0
2015-08-26,20.917,21.06,20.873,21.045,103749,0
2015-08-27,21.07,21.336,20.831,20.937,35072,0
2015-08-28,20.932,21.045,20.831,20.998,65944,0
2015-08-31,22.047,22.047,21.104,21.36,64264,0
2015-09-01,21.094,21.38,20.952,21.008,46414,0
2015-09-02,21.199,21.579,20.97,21.532,68360,0
2015-09-03,21.455,21.579,21.285,21.427,34338,0
2015-09-04,21.294,21.606,21.256,21.256,33812,0
2015-09-08,21.606,21.941,21.579,21.902,41687,0
2015-09-09,21.761,22.102,21.761,21.951,22052,0
2015-09-10,21.902,22.012,21.807,21.931,11710,0
2015-09-11,21.902,22.017,21.876,21.941,10920,0
2015-09-14,21.912,22.027,21.675,21.931,23311,0
2015-09-15,21.856,22.141,21.807,21.931,14281,0
2015-09-16,21.846,22.075,21.723,21.922,15961,0
2015-09-17,21.807,22.141,21.598,21.778,31911,0
2015-09-18,21.523,21.778,21.037,21.751,36121,0
2015-09-21,21.922,22.189,21.856,22.075,41897,0
2015-09-22,21.912,22.189,21.912,21.96,21107,0
2015-09-23,21.931,22.274,21.931,22.102,12677,0
2015-09-24,22.093,22.779,22.093,22.665,18919,0
2015-09-25,22.759,22.759,22.217,22.217,19846,0
2015-09-28,22.294,22.294,21.902,21.902,23110,0
2015-09-29,22.007,22.056,21.751,21.876,31187,0
2015-09-30,21.97,22.485,21.616,22.399,44736,0
2015-10-01,22.57,22.647,21.742,21.941,16802,0
2015-10-02,21.895,21.96,20.979,21.389,21211,0
2015-10-05,21.523,22.037,21.504,21.761,25394,0
2015-10-06,21.787,21.787,21.294,21.455,19846,0
2015-10-07,21.417,21.902,21.236,21.902,18227,0
2015-10-08,21.856,21.987,21.704,21.987,24152,0
2015-10-09,21.951,22.179,21.761,21.97,36438,0
2015-10-12,21.922,22.341,21.922,22.284,19024,0
2015-10-13,22.512,22.512,21.97,22.389,16276,0
2015-10-14,22.331,22.331,22.056,22.056,12707,0
2015-10-15,22.017,22.702,21.713,22.656,25202,0
2015-10-16,22.684,22.684,22.066,22.485,23208,0
2015-10-19,22.445,22.627,22.102,22.531,21821,0
2015-10-20,22.445,22.846,22.159,22.817,20582,0
2015-10-21,22.694,22.979,22.331,22.579,26148,0
2015-10-22,22.284,23.541,22.284,23.237,22157,0
2015-10-23,23.398,24.702,23.331,24.141,49983,0
2015-10-26,24.274,25.16,23.882,24.682,20057,0
2015-10-27,24.682,24.76,24.054,24.37,20897,0
2015-10-28,24.398,24.664,24.092,24.521,50404,0
2015-10-29,24.589,24.589,24.054,24.151,31083,0
2015-10-30,23.99,24.36,23.408,23.474,24677,0
2015-11-02,23.656,24.185,23.569,23.97,29973,0
2015-11-03,23.921,24.521,23.608,23.98,29823,0
2015-11-04,24.028,24.427,23.798,24.092,31782,0
2015-11-05,24.092,24.437,23.999,24.207,22157,0
2015-11-06,24.388,24.569,24.122,24.55,21948,0
2015-11-09,24.655,24.655,24.149,24.387,17303,0
2015-11-10,24.149,24.436,24.139,24.274,13175,0
2015-11-11,24.234,24.387,24.215,24.264,8783,0
2015-11-12,24.12,24.406,23.871,24.149,9619,0
2015-11-13,24.12,24.436,23.815,24.254,22899,0
2015-11-16,24.311,24.387,23.987,24.378,22271,0
2015-11-17,24.387,24.55,24.321,24.387,28648,0
2015-11-18,24.703,24.713,24.264,24.569,24258,0
2015-11-19,24.589,24.618,24.159,24.234,19133,0
2015-11-20,24.282,24.752,24.149,24.665,15998,0
2015-11-23,24.646,24.752,24.244,24.665,9098,0
2015-11-24,24.387,24.866,24.359,24.846,13594,0
2015-11-25,24.856,24.856,24.34,24.799,21747,0
2015-11-27,24.761,25,24.693,24.885,13175,0
2015-11-30,24.894,24.894,24.589,24.79,16206,0
2015-12-01,24.78,25.91,24.675,25.41,85005,0
2015-12-02,25.343,26.157,25.343,25.843,65949,0
2015-12-03,25.833,25.833,24.282,24.406,40908,0
2015-12-04,24.589,25.105,24.483,25.086,32517,0
2015-12-07,25.028,25.258,24.292,24.866,27707,0
2015-12-08,24.713,24.78,24.149,24.579,34683,0
2015-12-09,24.397,24.55,24.188,24.282,29173,0
2015-12-10,23.316,23.987,20.946,23.967,54894,0
2015-12-11,23.623,23.795,23.565,23.614,32624,0
2015-12-14,23.584,24.196,22.761,23.766,40996,0
2015-12-15,23.623,24.149,23.614,24.052,21539,0
2015-12-16,24.139,24.196,23.997,24.149,21226,0
2015-12-17,24.149,24.169,23.727,24.139,15998,0
2015-12-18,24.007,24.244,23.853,24.149,112089,0
2015-12-21,24.179,24.179,23.756,23.871,33982,0
2015-12-22,23.815,24.007,23.518,23.997,14068,0
2015-12-23,23.938,24.13,23.508,23.834,19240,0
2015-12-24,23.871,24.034,23.508,24.026,10025,0
2015-12-28,23.718,24.149,23.527,24.12,15692,0
2015-12-29,23.881,24.732,23.815,24.512,15796,0
2015-12-30,24.13,24.387,21.968,24.159,4894,0
2015-12-31,24.159,24.579,23.623,23.918,10041,0
2016-01-04,22.532,23.493,22.437,22.933,53360,0
2016-01-05,22.972,23.575,22.571,23.346,21384,0
2016-01-06,22.868,23.623,22.704,23.508,29131,0
2016-01-07,23.115,23.441,22.561,22.858,34461,0
2016-01-08,22.972,23.336,22.81,22.953,20472,0
2016-01-11,23.164,23.278,22.858,23.096,22247,0
2016-01-12,23.192,23.287,22.858,22.963,21357,0
2016-01-13,23.202,23.336,22.695,22.848,23493,0
2016-01-14,22.848,23.241,22.476,22.513,31468,0
2016-01-15,21.977,21.977,20.492,21.231,31034,0
2016-01-19,21.538,21.739,21.049,21.317,29591,0
2016-01-20,21.164,22.476,20.811,22.313,56010,0
2016-01-21,22.188,22.761,21.231,21.442,28803,0
2016-01-22,21.5,21.567,21.031,21.451,20722,0
2016-01-25,21.394,21.652,20.801,20.964,22073,0
2016-01-26,21.089,21.91,21.039,21.164,20565,0
2016-01-27,21.155,21.71,20.867,20.916,20852,0
2016-01-28,21.109,22.055,20.946,21.519,21835,0
2016-01-29,21.986,22.561,21.155,21.958,50042,0
2016-02-01,21.739,21.977,21.356,21.376,23120,0
2016-02-02,21.271,21.48,20.371,21.031,36380,0
2016-02-03,21.002,21.079,19.497,20.62,34203,0
2016-02-04,20.774,21.002,20.458,20.849,19978,0
2016-02-05,20.658,21.251,20.361,20.476,28046,0
2016-02-08,20.41,20.784,20.141,20.639,15100,0
2016-02-09,20.532,20.801,20.305,20.611,8564,0
2016-02-10,20.889,21.167,20.118,20.265,16036,0
2016-02-11,20.745,20.831,19.466,19.734,18973,0
2016-02-12,19.935,20.658,19.323,20.438,22450,0
2016-02-16,20.572,20.994,20.32,20.85,13296,0
2016-02-17,20.84,21.102,20.428,20.582,17139,0
2016-02-18,20.63,20.908,19.294,20.236,13823,0
2016-02-19,20.226,21.235,20.226,20.879,17047,0
2016-02-22,21.177,21.428,20.62,20.775,16724,0
2016-02-23,20.802,21.129,20.37,20.475,26438,0
2016-02-24,21.134,21.514,20.277,20.869,19973,0
2016-02-25,21.37,21.37,20.518,20.715,9986,0
2016-02-26,20.658,20.966,20.513,20.794,8212,0
2016-02-29,20.639,20.859,20.207,20.302,24578,0
2016-03-01,20.273,21.014,20.273,21.014,21640,0
2016-03-02,20.765,21.023,20.648,20.976,16803,0
2016-03-03,21.158,21.524,20.745,21.275,17508,0
2016-03-04,21.409,21.851,20.922,21.648,21704,0
2016-03-07,21.639,22.487,21.639,21.918,14569,0
2016-03-08,21.821,22.572,21.678,21.841,12584,0
2016-03-09,22.063,22.572,21.418,21.668,17827,0
2016-03-10,21.619,21.619,21.235,21.293,9839,0
2016-03-11,21.341,22.581,21.148,21.658,12119,0
2016-03-14,21.927,21.966,21.466,21.466,24267,0
2016-03-15,21.466,21.746,21.235,21.331,16530,0
2016-03-16,21.438,21.716,21.062,21.197,15925,0
2016-03-17,21.37,21.37,20.909,21.138,29387,0
2016-03-18,21.245,21.783,20.706,21.658,40342,0
2016-03-21,21.543,21.543,21.197,21.495,25837,0
2016-03-22,21.418,22.034,21.418,21.648,28657,0
2016-03-23,21.918,22.323,21.428,21.485,32399,0
2016-03-24,21.39,21.39,20.207,20.34,45409,0
2016-03-28,20.765,21.138,20.667,21.042,14468,0
2016-03-29,20.938,21.582,20.918,21.524,14420,0
2016-03-30,21.563,22.236,21.563,21.871,32124,0
2016-03-31,22.063,22.206,21.942,22.053,12244,0
2016-04-01,22.359,22.389,22.12,22.246,11948,0
2016-04-04,22.216,22.236,22.12,22.13,26145,0
2016-04-05,21.726,22.35,21.726,22.149,20659,0
2016-04-06,22.12,22.369,22.12,22.369,24736,0
2016-04-07,22.12,22.234,22.12,22.167,28829,0
2016-04-08,22.313,22.313,22.12,22.14,12409,0
2016-04-11,22.206,22.688,22.12,22.513,12111,0
2016-04-12,22.457,22.542,22.264,22.409,9070,0
2016-04-13,22.621,23.524,22.621,23.302,16470,0
2016-04-14,23.283,23.591,23.091,23.438,26756,0
2016-04-15,23.37,23.467,23.202,23.302,8496,0
2016-04-18,23.292,23.543,22.562,23.419,14469,0
2016-04-19,23.1,23.754,23.054,23.716,11084,0
2016-04-20,23.82,23.997,22.967,23.744,15622,0
2016-04-21,23.852,23.957,23.428,23.65,16626,0
2016-04-22,23.669,23.833,23.447,23.543,9993,0
2016-04-25,23.457,23.987,23.332,23.707,8021,0
2016-04-26,23.534,24.515,23.419,24.477,24954,0
2016-04-27,23.774,24.418,23.774,24.352,12289,0
2016-04-28,24.17,24.424,23.883,24.14,13448,0
2016-04-29,24.216,24.38,23.907,24.342,8290,0
2016-05-02,24.428,24.948,23.327,24.784,20748,0
2016-05-03,24.495,24.495,23.835,23.987,10505,0
2016-05-04,24.17,24.25,23.804,23.987,12371,0
2016-05-05,24.042,24.042,23.226,23.447,20951,0
2016-05-06,23.274,23.977,23.082,23.907,17727,0
2016-05-09,23.843,23.947,23.734,23.774,9840,0
2016-05-10,23.367,23.804,23.302,23.784,7763,0
2016-05-11,23.639,23.774,23.35,23.542,4835,0
2016-05-12,23.465,23.6,23.098,23.126,16413,0
2016-05-13,23.281,23.6,23.233,23.533,6353,0
2016-05-16,23.908,23.908,23.253,23.465,10595,0
2016-05-17,23.29,23.465,23.253,23.29,20122,0
2016-05-18,23.166,23.571,23.098,23.484,9252,0
2016-05-19,23.436,23.6,22.953,23.407,9998,0
2016-05-20,23.533,23.639,23.194,23.397,11954,0
2016-05-23,23.571,23.632,23.253,23.3,8412,0
2016-05-24,23.446,23.908,23.387,23.843,17820,0
2016-05-25,23.678,23.876,23.678,23.784,7527,0
2016-05-26,23.62,23.908,23.62,23.823,9229,0
2016-05-27,23.862,23.908,23.754,23.889,3972,0
2016-05-31,23.899,23.908,23.362,23.899,12267,0
2016-06-01,23.833,23.908,23.58,23.63,8085,0
2016-06-02,23.59,23.774,23.243,23.387,48047,0
2016-06-03,23.253,23.465,23.02,23.243,7034,0
2016-06-06,23.243,23.6,23.243,23.484,17101,0
2016-06-07,23.484,23.658,23.484,23.63,18803,0
2016-06-08,23.658,23.688,23.494,23.551,28947,0
2016-06-09,23.551,23.63,23.29,23.397,15994,0
2016-06-10,23.271,23.35,23.194,23.32,7738,0
2016-06-13,23.29,23.3,22.963,23.078,14337,0
2016-06-14,22.992,23.214,22.992,23.06,22149,0
2016-06-15,23.097,23.271,22.918,23.088,8049,0
2016-06-16,22.963,23.243,22.963,23.088,5565,0
2016-06-17,23.136,23.649,23.136,23.33,31948,0
2016-06-20,23.533,23.561,23.04,23.069,6860,0
2016-06-21,22.779,23.34,22.779,23.088,3324,0
2016-06-22,23.184,23.243,23.02,23.05,8377,0
2016-06-23,23.223,23.436,22.711,23.426,9341,0
2016-06-24,23.001,23.533,22.372,23.504,26785,0
2016-06-27,23.04,23.479,22.102,22.159,22925,0
2016-06-28,22.286,22.441,21.444,22.189,22750,0
2016-06-29,22.218,22.218,21.861,22.035,12571,0
2016-06-30,22.015,23.107,22.015,22.682,18291,0
2016-07-01,22.421,22.517,22.122,22.316,10244,0
2016-07-05,22.122,22.499,21.841,21.938,21335,0
2016-07-06,21.948,22.179,21.647,21.957,10796,0
2016-07-07,22.296,22.431,21.388,21.677,11989,0
2016-07-08,21.647,21.985,21.647,21.985,10070,0
2016-07-11,22.092,22.257,21.938,22.174,23812,0
2016-07-12,22.286,22.701,22.228,22.499,18900,0
2016-07-13,22.556,23.484,22.48,23.223,20127,0
2016-07-14,23.156,23.156,22.895,23.146,6466,0
2016-07-15,23.194,23.194,22.223,22.595,25201,0
2016-07-18,22.441,23.166,22.441,23.136,5653,0
2016-07-19,22.904,23.3,22.904,23.194,6568,0
2016-07-20,23.378,23.908,23.097,23.87,14876,0
2016-07-21,23.899,23.899,23.436,23.436,4492,0
2016-07-22,23.436,23.658,23.436,23.63,4882,0
2016-07-25,23.63,23.63,23.436,23.436,1625,0
2016-07-26,22.634,23.639,22.634,23.61,6350,0
2016-07-27,23.551,23.862,23.436,23.533,2010,0
2016-07-28,23.542,23.889,23.476,23.658,2196,0
2016-07-29,23.678,23.678,22.248,22.913,17301,0
2016-08-01,22.73,22.73,21.309,22.151,20560,0
2016-08-02,22.169,22.228,21.919,22.054,27015,0
2016-08-03,22.035,22.035,21.765,21.831,12241,0
2016-08-04,21.891,22.035,21.746,22.005,67000,0
2016-08-05,22.035,22.546,21.886,22.441,8644,0
2016-08-08,21.928,22.654,21.928,22.441,9467,0
2016-08-09,22.47,23.072,22.441,22.441,9959,0
2016-08-10,22.635,22.635,21.916,22.11,8303,0
2016-08-11,21.983,22.149,21.888,22.09,20485,0
2016-08-12,21.935,21.945,21.722,21.868,14844,0
2016-08-15,21.761,22.188,21.746,22.09,19992,0
2016-08-16,22.203,22.343,22.062,22.256,8871,0
2016-08-17,22.198,22.325,21.858,22.158,2147,0
2016-08-18,22.081,22.198,21.983,22.023,6054,0
2016-08-19,22.052,22.081,21.586,21.604,12848,0
2016-08-22,21.683,21.683,21.372,21.508,9367,0
2016-08-23,21.411,21.878,21.266,21.527,7628,0
2016-08-24,21.567,21.614,21.469,21.557,3340,0
2016-08-25,21.557,21.974,20.362,21.888,7976,0
2016-08-26,22.003,22.003,21.868,21.878,6807,0
2016-08-29,21.916,21.954,21.858,21.935,2727,0
2016-08-30,22.003,22.081,21.945,21.945,13940,0
2016-08-31,21.906,22.343,21.906,22.13,17606,0
2016-09-01,22.305,22.508,22.052,22.441,12165,0
2016-09-02,22.382,22.45,22.265,22.441,3209,0
2016-09-06,22.49,22.49,22.052,22.052,10103,0
2016-09-07,22.256,22.586,22.198,22.557,5218,0
2016-09-08,22.537,22.586,22.343,22.499,4669,0
2016-09-09,22.315,22.537,22.14,22.149,9181,0
2016-09-12,22.062,22.072,21.906,22.043,4451,0
2016-09-13,22.003,22.285,21.954,22.003,7855,0
2016-09-14,22.033,22.367,22.023,22.023,1156,0
2016-09-15,22.043,22.421,22.003,22.158,9276,0
2016-09-16,22.275,22.431,22.11,22.382,22148,0
2016-09-19,22.353,22.537,22.243,22.527,19866,0
2016-09-20,22.508,22.537,22.49,22.499,3834,0
2016-09-21,22.537,22.537,22.441,22.527,3497,0
2016-09-22,22.586,22.586,22.49,22.586,4665,0
2016-09-23,22.557,23.441,22.517,23.266,11111,0
2016-09-26,23.091,23.345,22.567,22.586,4579,0
2016-09-27,22.741,22.771,22.547,22.606,4214,0
2016-09-28,22.557,22.994,22.45,22.994,8095,0
2016-09-29,22.702,23.038,22.557,22.664,4507,0
2016-09-30,22.664,22.878,22.47,22.829,6235,0
2016-10-03,22.81,22.81,22.499,22.547,4226,0
2016-10-04,22.596,22.791,22.45,22.48,2278,0
2016-10-05,22.508,22.537,22.315,22.343,31947,0
2016-10-06,22.372,22.389,22.303,22.325,1713,0
2016-10-07,22.402,22.402,22.227,22.237,2065,0
2016-10-10,22.265,22.412,22.227,22.412,10223,0
2016-10-11,22.402,22.441,22.237,22.256,9748,0
2016-10-12,22.362,22.499,22.247,22.372,40946,0
2016-10-13,22.227,22.325,22.188,22.227,6521,0
2016-10-14,22.233,22.441,22.188,22.237,3276,0
2016-10-17,22.295,22.295,22.13,22.158,2149,0
2016-10-18,22.227,22.227,21.993,22.023,10707,0
2016-10-19,21.983,22.072,21.878,21.945,2085,0
2016-10-20,21.993,22.1,21.993,22.013,7666,0
2016-10-21,21.964,22.315,21.897,21.897,2531,0
2016-10-24,22.1,22.1,21.993,22.062,3350,0
2016-10-25,21.983,22.028,21.935,21.954,4009,0
2016-10-26,22.043,22.1,21.916,21.993,29128,0
2016-10-27,22.052,22.052,21.906,21.916,9270,0
2016-10-28,21.372,21.372,18.662,18.992,59939,0
2016-10-31,18.944,18.944,18.224,18.312,66198,0
2016-11-01,18.342,19.575,18.342,18.487,43086,0
2016-11-02,18.564,18.652,18.399,18.457,53337,0
2016-11-03,18.517,18.73,18.507,18.574,14221,0
2016-11-04,18.332,19.19,18.332,18.352,10787,0
2016-11-07,18.622,18.622,18.242,18.312,17332,0
2016-11-08,18.428,18.889,18.381,18.468,21406,0
2016-11-09,18.557,19.084,18.557,18.82,57962,0
2016-11-10,19.015,20.375,18.84,20.179,18601,0
2016-11-11,20.082,20.149,19.729,20.043,46500,0
2016-11-14,20.248,21.594,20.239,20.601,27279,0
2016-11-15,20.629,21,20.462,20.824,10452,0
2016-11-16,20.767,21.089,20.767,21.019,11141,0
2016-11-17,20.971,21.362,20.444,21.176,13279,0
2016-11-18,21.225,21.499,20.611,21.46,20855,0
2016-11-21,21.528,21.891,21.313,21.538,19483,0
2016-11-22,21.665,21.665,21.479,21.479,6904,0
2016-11-23,21.382,21.851,21.118,21.695,8693,0
2016-11-25,21.714,21.831,21.02,21.45,9061,0
2016-11-28,21.235,21.895,21.069,21.568,7411,0
2016-11-29,21.509,21.968,21.323,21.645,7490,0
2016-11-30,21.772,21.925,21.343,21.46,12721,0
2016-12-01,21.616,21.997,21.528,21.831,9461,0
2016-12-02,21.91,22.076,21.118,21.841,7391,0
2016-12-05,21.9,22.349,21.616,22.154,18426,0
2016-12-06,22.105,22.261,21.149,22.017,39279,0
2016-12-07,21.997,22.329,21.976,22.281,36539,0
2016-12-08,22.135,22.525,21.92,22.261,40600,0
2016-12-09,22.339,23.454,22.339,23.348,54213,0
2016-12-12,23.22,23.22,22.976,23.005,36839,0
2016-12-13,23.172,23.172,22.765,22.77,12451,0
2016-12-14,21.865,23.073,21.865,22.887,49745,0
2016-12-15,22.926,23.128,22.824,23.034,26234,0
2016-12-16,23.152,23.162,22.467,23.035,104290,0
2016-12-19,23.142,23.22,22.976,23.181,21621,0
2016-12-20,23.152,23.591,23.152,23.405,43999,0
2016-12-21,23.44,23.464,23.073,23.2,47216,0
2016-12-22,23.21,23.454,23.073,23.366,8032,0
2016-12-23,23.357,23.571,23.19,23.278,10694,0
2016-12-27,23.152,23.484,23.021,23.366,14208,0
2016-12-28,23.259,23.601,23.22,23.239,10616,0
2016-12-29,23.172,23.484,23.122,23.181,4413,0
2016-12-30,23.21,23.499,23.005,23.19,6994,0
2017-01-03,23.298,23.298,22.976,23.063,9887,0
2017-01-04,23.172,23.172,22.921,23.112,27356,0
2017-01-05,22.956,23.405,22.555,23.054,18671,0
2017-01-06,23.092,23.092,22.926,22.976,5977,0
2017-01-09,22.926,23.162,22.721,23.034,105664,0
2017-01-10,23.034,23.699,22.946,23.65,13774,0
2017-01-11,23.542,23.699,23.464,23.542,11940,0
2017-01-12,23.474,23.993,23.474,23.953,81973,0
2017-01-13,24.109,24.305,23.836,23.953,29283,0
2017-01-17,23.953,23.953,23.767,23.787,14382,0
2017-01-18,23.894,23.894,23.571,23.69,4467,0
2017-01-19,23.942,24.109,23.288,23.435,11785,0
2017-01-20,23.338,24.169,23.338,23.581,11391,0
2017-01-23,23.708,23.708,23.328,23.571,20783,0
2017-01-24,23.66,23.856,23.464,23.67,16103,0
2017-01-25,23.856,24.275,23.797,24.008,19797,0
2017-01-26,23.69,24.325,23.69,23.817,43212,0
2017-01-27,24.119,24.892,24.06,24.764,36893,0
2017-01-30,24.794,24.882,24.109,24.109,11483,0
2017-01-31,24.109,24.197,23.112,23.69,41533,0
2017-02-01,23.807,24.382,23.562,23.807,26498,0
2017-02-02,23.817,24.173,23.328,23.504,31106,0
2017-02-03,23.65,23.996,23.65,23.904,12988,0
2017-02-06,23.904,24.05,23.856,23.904,10248,0
2017-02-07,24.159,24.216,23.581,23.817,27070,0
2017-02-08,23.865,24.181,23.694,23.914,12104,0
2017-02-09,24.131,24.495,24.081,24.218,23455,0
2017-02-10,24.357,24.878,24.357,24.868,12908,0
2017-02-13,24.966,24.966,24.612,24.681,7555,0
2017-02-14,24.288,24.907,24.288,24.779,7339,0
2017-02-15,24.662,24.946,24.662,24.888,14728,0
2017-02-16,24.927,25.154,24.721,25.084,62911,0
2017-02-17,25.084,25.311,24.888,25.261,42105,0
2017-02-21,25.227,25.311,25.212,25.281,40739,0
2017-02-22,25.311,25.978,25.272,25.674,12733,0
2017-02-23,25.654,25.978,25.654,25.811,4628,0
2017-02-24,26.018,26.018,25.064,25.202,20662,0
2017-02-27,25.035,25.468,24.779,25.143,13115,0
2017-02-28,25.311,25.311,24.534,24.691,10223,0
2017-03-01,24.966,25.458,24.966,25.241,12535,0
2017-03-02,24.914,25.015,24.318,24.553,22751,0
2017-03-03,24.475,24.572,24.328,24.425,9870,0
2017-03-06,24.268,24.553,24.081,24.435,17010,0
2017-03-07,24.208,24.73,24.208,24.642,35642,0
2017-03-08,24.582,25.055,24.572,24.711,16026,0
2017-03-09,25.084,25.084,24.701,24.829,7501,0
2017-03-10,24.917,24.986,24.602,24.789,15391,0
2017-03-13,24.572,24.996,24.278,24.819,13146,0
2017-03-14,24.819,24.937,24.475,24.868,20579,0
2017-03-15,24.966,25.055,24.73,24.848,15211,0
2017-03-16,24.868,25.163,24.868,25.035,26921,0
2017-03-17,25.064,25.339,24.888,25.339,109494,0
2017-03-20,24.308,25.782,24.308,25.359,30858,0
2017-03-21,25.654,25.654,24.151,24.258,21549,0
2017-03-22,24.563,24.563,23.954,24.013,25303,0
2017-03-23,24.013,24.278,24.013,24.248,17940,0
2017-03-24,24.228,24.711,24.081,24.367,12216,0
2017-03-27,24.081,24.515,23.383,24.415,13988,0
2017-03-28,24.425,25.172,23.374,24.956,22837,0
2017-03-29,25.064,25.389,25.064,25.241,12799,0
2017-03-30,25.094,25.556,25.094,25.506,18656,0
2017-03-31,25.301,25.556,25.301,25.516,24984,0
2017-04-03,25.703,25.703,24.848,25.458,50185,0
2017-04-04,25.349,25.556,25.212,25.418,7467,0
2017-04-05,25.359,25.821,25.104,25.104,22881,0
2017-04-06,24.966,25.635,24.966,25.232,10977,0
2017-04-07,24.946,25.389,24.946,25.094,23647,0
2017-04-10,25.222,25.556,25.222,25.468,7251,0
2017-04-11,25.408,25.546,25.291,25.497,4149,0
2017-04-12,25.291,25.291,25.104,25.114,6058,0
2017-04-13,25.015,25.212,24.799,24.946,12229,0
2017-04-17,25.055,25.556,24.946,25.202,9087,0
2017-04-18,25.202,25.585,25.104,25.526,13979,0
2017-04-19,25.478,26.028,25.251,25.428,9218,0
2017-04-20,25.615,25.792,25.256,25.605,10332,0
2017-04-21,25.487,25.939,25.487,25.89,13153,0
2017-04-24,26.067,26.686,25.89,26.519,14332,0
2017-04-25,26.479,26.951,26.479,26.746,11804,0
2017-04-26,26.961,27.876,26.961,27.679,18203,0
2017-04-27,27.669,27.944,27.522,27.925,12052,0
2017-04-28,27.797,27.797,25.851,26.116,31578,0
2017-05-01,25.713,25.713,25.064,25.605,103233,0
2017-05-02,25.389,25.777,24.582,24.701,43532,0
2017-05-03,24.691,24.868,24.476,24.563,83081,0
2017-05-04,24.681,24.681,24.405,24.582,37172,0
2017-05-05,24.238,24.62,24.238,24.475,12331,0
2017-05-08,24.534,24.534,24.218,24.288,12210,0
2017-05-09,24.208,24.656,23.962,24.298,21541,0
2017-05-10,24.215,24.505,24.199,24.199,11225,0
2017-05-11,24.17,24.19,23.423,23.468,23573,0
2017-05-12,23.418,23.763,23.418,23.676,34151,0
2017-05-15,23.814,23.864,23.636,23.705,26338,0
2017-05-16,23.804,23.804,23.478,23.606,20349,0
2017-05-17,23.359,23.784,22.648,22.756,21688,0
2017-05-18,23.062,23.298,22.746,22.885,14899,0
2017-05-19,22.786,23.102,22.727,22.895,22486,0
2017-05-22,23.053,23.225,22.821,23.053,17926,0
2017-05-23,23.159,23.2,22.875,23.033,25881,0
2017-05-24,23.27,23.27,22.904,22.924,17643,0
2017-05-25,23.023,23.023,22.924,22.944,17518,0
2017-05-26,23.122,23.124,22.727,22.796,11967,0
2017-05-30,22.668,22.796,22.509,22.736,11947,0
2017-05-31,22.717,22.746,22.43,22.578,19248,0
2017-06-01,22.736,22.924,22.618,22.796,31530,0
2017-06-02,22.727,23.033,22.727,22.776,37814,0
2017-06-05,22.746,23.023,22.727,22.796,19065,0
2017-06-06,22.756,23.438,22.44,22.628,11846,0
2017-06-07,22.727,23.125,22.727,22.914,21212,0
2017-06-08,23.221,24.268,22.944,23.606,20696,0
2017-06-09,23.774,24.94,23.774,24.693,24127,0
2017-06-12,24.802,24.802,23.892,24.16,16975,0
2017-06-13,24.17,24.416,23.864,24.348,9529,0
2017-06-14,24.19,24.535,23.814,24.476,8172,0
2017-06-15,24.18,24.516,24.022,24.11,59365,0
2017-06-16,23.824,23.824,23.586,23.646,30887,0
2017-06-19,23.714,23.714,23.221,23.27,15374,0
2017-06-20,23.132,23.35,22.796,22.954,34902,0
2017-06-21,22.826,23.028,22.529,22.539,12988,0
2017-06-22,22.549,22.697,22.223,22.45,7028,0
2017-06-23,22.46,23.35,22.312,22.697,75716,0
2017-06-26,22.687,22.776,22.499,22.677,16066,0
2017-06-27,22.697,22.974,22.569,22.727,58691,0
2017-06-28,22.776,23.23,22.628,22.766,11256,0
2017-06-29,22.924,23.32,22.727,23.062,58358,0
2017-06-30,23.053,23.369,22.746,22.796,14083,0
2017-07-03,22.796,23.418,22.796,23.221,12496,0
2017-07-05,23.191,23.393,22.924,23.181,7917,0
2017-07-06,23.172,23.468,22.959,23.221,10525,0
2017-07-07,23.28,23.32,23.009,23.32,12617,0
2017-07-10,23.162,23.428,23.072,23.27,11030,0
2017-07-11,22.583,23.359,22.583,22.964,8983,0
2017-07-12,22.885,22.895,22.618,22.855,10386,0
2017-07-13,22.588,23.023,22.588,23.023,10290,0
2017-07-14,22.727,23.053,22.48,22.687,21878,0
2017-07-17,22.746,22.746,22.44,22.608,15885,0
2017-07-18,22.48,22.668,22.381,22.45,4740,0
2017-07-19,22.46,22.687,22.45,22.608,4630,0
2017-07-20,22.549,22.717,22.351,22.677,2581,0
2017-07-21,22.727,22.727,22.48,22.519,13054,0
2017-07-24,22.44,22.578,22.282,22.392,10493,0
2017-07-25,22.608,22.677,22.401,22.509,14890,0
2017-07-26,22.529,22.707,22.282,22.282,8783,0
2017-07-27,22.47,22.677,22.183,22.252,7514,0
2017-07-28,21.917,21.927,21.027,21.205,32067,0
2017-07-31,20.939,21.145,20.859,21.007,27796,0
2017-08-01,21.107,21.546,21.037,21.155,15736,0
2017-08-02,21.245,21.245,21.007,21.037,13632,0
2017-08-03,21.127,21.266,21.047,21.156,27614,0
2017-08-04,21.226,21.305,21.057,21.057,9373,0
2017-08-07,20.898,21.196,20.879,21.107,80755,0
2017-08-08,21.206,21.474,21.087,21.176,18967,0
2017-08-09,20.729,21.057,20.729,20.918,27254,0
2017-08-10,20.888,21.281,20.888,21.047,21692,0
2017-08-11,21.206,21.206,20.659,20.769,9141,0
2017-08-14,20.878,21.246,20.798,21.156,22932,0
2017-08-15,21.236,21.375,21.156,21.156,14148,0
2017-08-16,21.027,21.325,20.957,21.266,15302,0
2017-08-17,21.266,21.325,20.928,20.997,11468,0
2017-08-18,20.918,21.077,20.898,20.997,9084,0
2017-08-21,20.868,21.296,20.868,20.997,9521,0
2017-08-22,21.047,21.057,20.928,21.027,9837,0
2017-08-23,20.868,20.997,20.779,20.779,7619,0
2017-08-24,20.868,20.948,20.759,20.948,3042,0
2017-08-25,20.918,21.057,20.858,21.027,9938,0
2017-08-28,21.186,21.186,20.848,20.898,2762,0
2017-08-29,20.769,20.948,20.769,20.933,10107,0
2017-08-30,20.997,21.298,20.759,21.017,21239,0
2017-08-31,21.007,21.375,20.928,21.186,22140,0
2017-09-01,21.22,21.375,21.22,21.315,3597,0
2017-09-05,21.276,21.42,21.156,21.325,12641,0
2017-09-06,21.315,21.315,20.828,21.146,6912,0
2017-09-07,21.097,21.097,20.45,20.669,8915,0
2017-09-08,20.461,20.957,20.461,20.838,12906,0
2017-09-11,20.972,21.395,20.972,21.315,6919,0
2017-09-12,21.176,21.474,21.176,21.474,5963,0
2017-09-13,21.325,21.325,21.077,21.077,15064,0
2017-09-14,21.186,21.266,21.097,21.166,8785,0
2017-09-15,21.127,21.375,20.709,21.156,27751,0
2017-09-18,21.375,21.703,21.256,21.355,13460,0
2017-09-19,21.415,21.713,21.146,21.236,21928,0
2017-09-20,21.286,21.67,20.649,21.375,51112,0
2017-09-21,21.484,21.673,21.286,21.395,47886,0
2017-09-22,21.455,21.773,21.455,21.574,28388,0
2017-09-25,21.614,21.663,21.365,21.375,23391,0
2017-09-26,21.465,22.3,21.465,21.872,22946,0
2017-09-27,22.3,22.707,21.962,22.469,35237,0
2017-09-28,22.469,22.837,22.21,22.518,20817,0
2017-09-29,22.578,22.767,22.389,22.618,29311,0
2017-10-02,22.578,22.866,22.578,22.846,26416,0
2017-10-03,22.866,22.966,22.588,22.707,29661,0
2017-10-04,22.697,23.184,22.349,22.349,8650,0
2017-10-05,22.389,22.697,22.32,22.469,12508,0
2017-10-06,22.538,22.926,22.17,22.31,25592,0
2017-10-09,22.906,22.956,22.359,22.518,5162,0
2017-10-10,22.936,23.065,22.697,22.737,12058,0
2017-10-11,22.677,23.115,22.548,22.568,17334,0
2017-10-12,22.628,22.777,22.409,22.518,21923,0
2017-10-13,22.846,22.856,22.429,22.439,18745,0
2017-10-16,22.548,22.926,22.31,22.757,25747,0
2017-10-17,22.876,23.086,22.379,22.548,13622,0
2017-10-18,23.254,23.254,22.498,22.588,10598,0
2017-10-19,22.598,23.035,22.598,22.648,10312,0
2017-10-20,22.926,23.02,22.638,22.668,17739,0
2017-10-23,22.687,22.712,22.2,22.369,26262,0
2017-10-24,22.548,23.025,22.548,22.817,14324,0
2017-10-25,22.747,22.956,22.32,22.638,8735,0
2017-10-26,22.852,22.852,22.608,22.767,4349,0
2017-10-27,22.469,22.518,22.359,22.439,33151,0
2017-10-30,22.19,22.409,21.753,21.812,13903,0
2017-10-31,21.743,22.25,21.743,22.101,17750,0
2017-11-01,22.151,22.151,21.663,21.862,34292,0
2017-11-02,21.773,22.489,21.733,22.24,25766,0
2017-11-03,22.13,22.23,22.01,22.01,12223,0
2017-11-06,22.1,22.1,21.93,21.93,16160,0
2017-11-07,22.01,22.01,21.3,21.32,20706,0
2017-11-08,21.16,21.2,20.93,21.15,13980,0
2017-11-09,21.3759,22.22,20.76,21.65,27677,0
2017-11-10,21.54,21.54,21.26,21.26,8802,0
