Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.236,21.533,21.236,21.471,2151,0
2005-02-28,21.323,21.359,21.272,21.323,999,0
2005-03-01,21.367,21.507,21.367,21.444,807,0
2005-03-02,21.359,21.557,21.359,21.394,1615,0
2005-03-03,21.315,21.498,21.056,21.255,8420,0
2005-03-04,21.056,21.056,20.891,21.047,1615,0
2005-03-07,21.014,21.282,21.005,21.125,3692,0
2005-03-08,20.96,21.323,20.838,20.987,3351,0
2005-03-10,20.969,20.969,20.796,20.926,6202,0
2005-03-11,20.891,20.95,20.822,20.909,13502,0
2005-03-14,20.621,20.969,20.587,20.787,9652,0
2005-03-15,20.7,20.95,20.58,20.762,6002,0
2005-03-16,20.769,20.901,20.744,20.753,1962,0
2005-03-17,20.587,20.762,20.58,20.762,924,0
2005-03-18,20.873,20.873,20.873,20.873,403,0
2005-03-21,20.926,20.926,20.926,20.926,120,0
2005-03-23,20.873,20.873,20.822,20.822,5544,0
2005-03-24,20.828,21.177,20.621,20.621,5670,0
2005-03-29,20.58,20.58,19.712,19.712,9659,0
2005-03-30,19.712,19.928,19.712,19.721,4587,0
2005-03-31,19.712,19.928,19.712,19.843,19042,0
2005-04-01,19.756,19.928,19.756,19.756,1011,0
2005-04-04,19.928,19.928,19.765,19.765,2994,0
2005-04-05,19.928,19.928,19.712,19.843,4213,0
2005-04-06,19.928,20.665,19.867,20.128,4333,0
2005-04-07,20.058,20.364,19.8,20.016,5746,0
2005-04-08,20.787,20.787,19.893,19.893,1646,0
2005-04-11,20.573,20.573,19.809,19.809,806,0
2005-04-12,19.756,20.207,19.756,19.851,2307,0
2005-04-14,19.938,19.938,19.938,19.938,230,0
2005-04-15,19.938,19.938,19.712,19.712,924,0
2005-04-18,19.712,19.8,19.712,19.8,817,0
2005-04-19,19.885,19.928,19.765,19.809,7709,0
2005-04-20,19.928,19.928,19.8,19.8,13441,0
2005-04-21,19.8,19.8,19.583,19.721,9870,0
2005-04-22,19.67,19.67,19.583,19.67,2401,0
2005-04-26,20.138,20.138,20.119,20.119,230,0
2005-04-27,19.539,19.712,18.89,19.67,26776,0
2005-04-28,19.843,20.009,19.747,19.885,55537,0
2005-04-29,19.072,20.147,18.977,20.147,3233,0
2005-05-02,20.1,20.1,19.633,19.67,7681,0
2005-05-03,19.506,19.912,19.506,19.712,5357,0
2005-05-04,20.147,20.147,20.009,20.009,230,0
2005-05-05,19.928,20.147,19.928,20.147,5548,0
2005-05-09,19.417,19.549,19.01,19.374,2872,0
2005-05-10,19.522,20.128,19.28,19.633,20165,0
2005-05-11,19.324,19.721,19.324,19.712,3587,0
2005-05-12,19.366,19.366,19.366,19.366,1503,0
2005-05-13,19.497,19.781,19.324,19.471,2079,0
2005-05-16,19.366,19.772,18.805,19.2,9571,0
2005-05-17,18.854,19.2,18.805,19.2,1038,0
2005-05-18,18.863,19.063,18.715,19.063,4503,0
2005-05-19,18.805,19.417,18.715,19.417,6867,0
2005-05-20,18.805,18.89,18.715,18.89,2424,0
2005-05-23,18.715,18.724,18.715,18.715,1673,0
2005-05-24,18.715,18.787,18.715,18.715,1443,0
2005-05-25,18.715,18.805,18.715,18.769,807,0
2005-05-26,18.805,18.949,18.805,18.881,1270,0
2005-05-27,18.89,18.89,18.89,18.89,994,0
2005-05-31,18.977,19.027,18.977,19.027,578,0
2005-06-01,19.063,19.217,19.063,19.19,3230,0
2005-06-02,19.28,19.28,19.19,19.209,8893,0
2005-06-03,19.19,19.34,19.19,19.209,9115,0
2005-06-06,19.19,19.235,19.19,19.235,1502,0
2005-06-07,19.28,19.28,19.19,19.2,11019,0
2005-06-08,19.19,19.2,19.19,19.19,3199,0
2005-06-09,19.063,19.063,19.063,19.063,7154,0
2005-06-10,19.19,19.19,19.19,19.19,1845,0
2005-06-13,19.19,19.2,19.19,19.19,3842,0
2005-06-15,19.262,19.271,19.235,19.244,1958,0
2005-06-16,19.235,19.314,18.578,19.072,80091,0
2005-06-20,18.977,18.994,18.977,18.986,5462,0
2005-06-21,19.063,19.063,18.977,18.977,2885,0
2005-06-22,18.656,18.986,18.656,18.986,6411,0
2005-06-23,19.091,19.091,18.958,18.986,9502,0
2005-06-24,18.949,18.949,18.631,18.631,23621,0
2005-06-27,18.523,19.063,18.523,18.688,10705,0
2005-06-28,18.958,18.958,18.958,18.958,120,0
2005-06-29,18.829,19.324,18.64,18.64,3097,0
2005-06-30,19.063,19.314,19.063,19.28,1096,0
2005-07-01,19.19,19.19,19.19,19.19,694,0
2005-07-08,18.759,18.759,18.759,18.759,768,0
2005-07-11,19.28,19.349,19.28,19.28,578,0
2005-07-12,19.28,19.28,18.994,18.994,751,0
2005-07-13,19.063,19.227,19.063,19.106,1389,0
2005-07-14,19.063,19.063,18.863,18.863,461,0
2005-07-18,19.098,19.098,18.933,19.027,739,0
2005-07-19,18.933,18.958,18.631,18.777,8182,0
2005-07-20,19.28,19.28,18.631,19.036,3924,0
2005-07-21,19.28,19.28,19.271,19.28,461,0
2005-07-22,19.235,19.235,19.235,19.235,348,0
2005-07-25,19.28,19.28,19.28,19.28,991,0
2005-07-26,18.845,18.845,18.845,18.845,3114,0
2005-07-28,19.314,19.756,19.235,19.756,15764,0
2005-07-29,19.271,19.565,19.271,19.565,2364,0
2005-08-01,19.539,19.539,19.497,19.522,2307,0
2005-08-02,19.539,19.928,19.539,19.712,11860,0
2005-08-03,19.912,19.955,19.912,19.928,1038,0
2005-08-04,19.539,19.991,19.539,19.919,17798,0
2005-08-05,19.843,19.919,19.843,19.919,1615,0
2005-08-08,19.919,19.928,19.843,19.843,18235,0
2005-08-09,19.867,19.867,19.539,19.583,10628,0
2005-08-10,19.867,19.867,19.867,19.867,489,0
2005-08-11,19.67,19.712,19.67,19.712,1791,0
2005-08-15,19.67,19.756,19.67,19.67,5014,0
2005-08-17,19.67,19.973,19.67,19.67,54133,0
2005-08-18,19.712,19.712,19.712,19.712,669,0
2005-08-23,19.712,19.712,19.712,19.712,1331,0
2005-08-24,19.843,19.928,19.8,19.928,3648,0
2005-08-25,19.843,19.843,19.756,19.756,3038,0
2005-08-30,19.825,19.825,19.712,19.712,18295,0
2005-08-31,19.843,19.843,19.843,19.843,230,0
2005-09-01,19.712,19.712,19.712,19.712,2520,0
2005-09-02,19.843,19.928,19.756,19.756,9664,0
2005-09-06,19.756,19.885,19.756,19.756,19223,0
2005-09-08,19.712,19.843,19.712,19.712,3806,0
2005-09-09,19.712,19.731,19.712,19.712,578,0
2005-09-13,19.928,19.928,19.781,19.781,781,0
2005-09-14,20.016,20.066,20.016,20.066,461,0
2005-09-15,19.712,20.1,19.712,20.1,1270,0
2005-09-16,19.928,20.025,19.928,19.928,16619,0
2005-09-19,19.843,19.843,19.843,19.843,578,0
2005-09-20,19.843,19.843,19.843,19.843,21926,0
2005-09-21,19.712,19.721,19.712,19.712,2886,0
2005-09-22,19.624,19.624,19.382,19.382,6875,0
2005-09-23,19.574,19.624,19.497,19.514,1386,0
2005-09-26,19.506,19.506,19.497,19.497,461,0
2005-09-27,19.497,19.497,19.417,19.417,8537,0
2005-09-28,19.487,19.487,18.805,19.063,4888,0
2005-09-29,19.063,19.141,18.845,18.845,19007,0
2005-09-30,19.34,19.433,19.34,19.382,27122,0
2005-10-03,19.209,19.314,18.941,19.314,924,0
2005-10-04,18.933,19.324,18.845,19.324,2293,0
2005-10-05,19.314,19.314,19.262,19.314,835,0
2005-10-06,19.081,19.091,19.081,19.081,1386,0
2005-10-11,18.845,18.845,18.631,18.631,11486,0
2005-10-14,18.457,18.457,18.457,18.457,1845,0
2005-10-19,18.457,18.457,18.282,18.282,13965,0
2005-10-20,18.282,18.282,18.282,18.282,134,0
2005-10-21,18.414,18.414,18.414,18.414,2686,0
2005-10-24,18.205,18.542,18.197,18.542,1420,0
2005-10-25,18.542,18.606,18.542,18.542,461,0
2005-10-26,18.542,18.631,18.542,18.542,5196,0
2005-10-27,18.542,18.542,18.542,18.542,3700,0
2005-10-28,18.67,18.688,18.631,18.631,3579,0
2005-10-31,18.759,19.063,18.715,18.845,12341,0
2005-11-01,19.063,19.063,18.759,19.002,25853,0
2005-11-02,18.805,19.044,18.805,18.805,2079,0
2005-11-03,18.89,18.89,18.631,18.759,3230,0
2005-11-04,18.759,18.968,18.759,18.968,1765,0
2005-11-07,18.805,18.805,18.805,18.805,230,0
2005-11-08,18.805,19.063,18.805,19.053,16619,0
2005-11-09,19.271,19.271,19.044,19.106,16973,0
2005-11-10,19.044,19.098,19.044,19.063,1845,0
2005-11-14,19.044,19.271,19.044,19.271,1891,0
2005-11-15,19.063,19.28,19.063,19.063,10417,0
2005-11-16,19.063,19.28,19.063,19.15,24078,0
2005-11-17,19.072,19.072,18.812,18.836,2193,0
2005-11-18,18.805,18.805,18.805,18.805,578,0
2005-11-22,18.777,18.777,18.777,18.777,230,0
2005-11-23,18.89,19.235,18.89,19.2,32894,0
2005-11-28,19.235,19.235,19.15,19.15,12635,0
2005-11-29,19.063,19.063,19.063,19.063,5771,0
2005-12-01,19.271,19.271,19.106,19.106,23428,0
2005-12-05,19.167,19.167,18.325,18.325,8994,0
2005-12-06,18.631,19.017,18.631,19.017,7756,0
2005-12-07,18.968,18.968,18.941,18.941,11880,0
2005-12-08,18.941,18.941,18.941,18.941,2079,0
2005-12-09,18.977,18.977,18.977,18.977,873,0
2005-12-12,19.063,19.235,19.063,19.167,6458,0
2005-12-13,19.167,19.235,18.707,18.707,7111,0
2005-12-14,18.759,18.915,18.715,18.89,150839,0
2005-12-15,18.845,19.106,18.845,19.106,8714,0
2005-12-16,19.235,19.235,19.106,19.235,6922,0
2005-12-19,18.897,19.141,18.845,19.141,5174,0
2005-12-20,18.854,19.209,18.845,19.184,4962,0
2005-12-21,19.123,19.132,19.063,19.063,807,0
2005-12-22,19.123,19.28,18.977,19.209,15226,0
2005-12-23,19.063,19.081,18.915,19.017,1715,0
2005-12-28,18.759,19.063,18.759,18.82,1270,0
2005-12-29,18.759,19.063,18.759,19.063,1845,0
2006-01-03,19.063,19.235,19.063,19.081,11813,0
2006-01-04,19.314,19.314,19.072,19.072,230,0
2006-01-06,19.063,19.063,19.063,19.063,1823,0
2006-01-10,19.063,19.184,19.063,19.184,578,0
2006-01-11,19.063,19.063,18.812,19.063,2993,0
2006-01-12,18.769,18.769,18.759,18.759,348,0
2006-01-13,18.977,18.977,18.977,18.977,348,0
2006-01-17,18.769,19.044,18.679,18.679,365,0
2006-01-18,18.845,19.063,18.845,19.063,12261,0
2006-01-19,18.933,18.933,18.67,18.67,3692,0
2006-01-20,18.67,18.67,18.506,18.587,3818,0
2006-01-23,18.631,18.631,18.361,18.361,1600,0
2006-01-25,18.715,18.751,18.542,18.613,1038,0
2006-01-26,18.542,19.063,18.533,19.063,17387,0
2006-01-27,18.733,19.063,18.733,18.958,5288,0
2006-01-31,18.57,18.57,18.561,18.57,478,0
2006-02-01,18.414,18.414,18.414,18.414,457,0
2006-02-02,18.414,18.414,18.414,18.414,319,0
2006-02-03,18.414,18.498,18.406,18.406,4731,0
2006-02-06,18.325,18.414,18.325,18.414,578,0
2006-02-08,18.631,19.063,18.631,19.053,2973,0
2006-02-09,19.053,19.053,18.414,18.414,4075,0
2006-02-10,19.036,19.036,18.414,18.414,8657,0
2006-02-13,18.587,18.587,18.587,18.587,5658,0
2006-02-14,18.933,18.968,18.523,18.523,28509,0
2006-02-16,18.587,18.64,18.587,18.64,2754,0
2006-02-17,18.587,18.597,18.023,18.17,14654,0
2006-02-21,18.17,18.777,18.17,18.777,20386,0
2006-02-22,19.063,19.063,18.205,18.57,1532,0
2006-02-27,19.063,19.063,18.241,18.968,1038,0
2006-02-28,18.845,18.845,18.325,18.715,807,0
2006-03-01,18.067,18.414,18.067,18.414,42933,0
2006-03-02,17.98,18.472,17.773,18.083,4614,0
2006-03-03,17.806,18.361,17.806,18.282,5078,0
2006-03-06,18.282,18.316,18.282,18.316,694,0
2006-03-07,18.282,18.282,17.937,18.023,5997,0
2006-03-08,17.814,17.945,17.814,17.937,864,0
2006-03-09,17.937,17.937,17.937,17.937,1850,0
2006-03-10,17.937,17.937,17.157,17.33,2807,0
2006-03-13,17.252,17.252,17.252,17.252,203,0
2006-03-14,17.243,17.287,17.243,17.287,2494,0
2006-03-15,17.357,17.357,17.357,17.357,1134,0
2006-03-16,17.591,17.591,17.33,17.451,2591,0
2006-03-17,17.33,17.33,17.33,17.33,230,0
2006-03-20,17.33,17.476,17.33,17.476,2104,0
2006-03-21,17.476,18.179,17.33,17.747,10593,0
2006-03-22,17.737,17.737,17.548,17.548,466,0
2006-03-23,17.548,17.556,17.33,17.33,7501,0
2006-03-24,17.33,17.339,17.33,17.33,807,0
2006-03-27,17.348,17.467,17.33,17.467,3868,0
2006-03-28,17.339,17.339,17.33,17.33,230,0
2006-03-29,17.33,17.451,17.33,17.451,2131,0
2006-03-30,17.416,17.416,17.416,17.416,120,0
2006-03-31,17.52,18.023,17.52,17.97,9737,0
2006-04-03,17.484,18.597,17.484,17.789,13071,0
2006-04-04,18.325,18.325,17.893,17.98,761,0
2006-04-05,17.98,18.197,17.98,18.197,2886,0
2006-04-06,17.988,17.988,17.442,17.583,8113,0
2006-04-07,17.641,17.764,17.641,17.764,1036,0
2006-04-10,17.764,18.241,17.764,17.848,2026,0
2006-04-13,17.502,17.502,17.502,17.502,487,0
2006-04-17,17.556,17.701,17.556,17.701,483,0
2006-04-19,17.666,17.675,17.666,17.675,3230,0
2006-04-20,17.502,18.015,17.502,17.511,8332,0
2006-04-21,17.607,17.607,17.607,17.607,1155,0
2006-04-24,17.548,17.556,17.548,17.556,1502,0
2006-04-25,17.548,18.241,17.548,17.848,3703,0
2006-04-26,17.789,17.822,17.711,17.711,3001,0
2006-04-27,17.502,17.764,17.502,17.764,9695,0
2006-04-28,18.11,18.197,18.11,18.197,461,0
2006-05-01,17.806,18.489,17.806,18.316,45119,0
2006-05-02,18.542,18.542,18.197,18.197,10048,0
2006-05-04,17.814,18.275,17.814,18.197,1503,0
2006-05-05,18.431,18.457,18.431,18.457,915,0
2006-05-08,18.325,18.457,18.325,18.457,578,0
2006-05-09,18.457,18.457,18.457,18.457,578,0
2006-05-15,18.457,18.481,18.37,18.37,2898,0
2006-05-16,18.37,18.37,18.37,18.37,1841,0
2006-05-17,18.37,18.37,18.248,18.248,3579,0
2006-05-18,18.37,18.414,18.248,18.333,9462,0
2006-05-22,18.197,18.29,18.197,18.29,1845,0
2006-05-23,18.498,18.533,18.325,18.325,4430,0
2006-05-24,18.325,18.523,17.893,17.893,10966,0
2006-05-25,17.893,17.893,17.243,17.632,5303,0
2006-05-26,17.348,18.266,17.33,18.205,7723,0
2006-05-30,18.342,18.533,17.599,17.599,21104,0
2006-05-31,17.502,17.591,17.502,17.52,10045,0
2006-06-01,17.52,17.52,17.502,17.502,4154,0
2006-06-02,17.502,17.657,17.502,17.657,5427,0
2006-06-05,17.502,18.153,17.502,18.023,4733,0
2006-06-06,17.548,18.023,17.502,17.711,29812,0
2006-06-07,17.607,17.988,17.607,17.764,3987,0
2006-06-08,17.848,18.379,17.666,18.379,3811,0
2006-06-09,18.248,18.933,18.248,18.457,7035,0
2006-06-12,18.457,18.457,17.773,17.773,10229,0
2006-06-13,17.832,17.857,17.675,17.832,11143,0
2006-06-14,17.782,17.814,17.782,17.814,642,0
2006-06-15,17.711,18.11,17.675,17.937,10493,0
2006-06-16,17.701,17.848,17.591,17.648,6697,0
2006-06-19,17.591,17.764,17.591,17.591,573,0
2006-06-20,17.591,17.72,17.122,17.166,4940,0
2006-06-21,17.199,17.216,17.122,17.216,2596,0
2006-06-22,17.157,17.339,17.157,17.33,3465,0
2006-06-23,17.122,17.287,17.122,17.287,348,0
2006-06-26,17.157,17.157,16.898,16.959,3362,0
2006-06-27,17.025,17.025,16.732,16.853,4154,0
2006-06-28,16.681,16.681,16.465,16.506,3446,0
2006-06-29,16.506,17.106,16.323,17.096,9381,0
2006-06-30,17.113,17.157,17.113,17.157,4695,0
2006-07-03,17.287,17.32,17.287,17.32,461,0
2006-07-05,17.357,17.539,17.357,17.442,2017,0
2006-07-07,17.591,18.023,17.373,17.764,6114,0
2006-07-10,17.764,18.872,17.764,18.241,6885,0
2006-07-11,17.848,18.742,17.848,18.742,3236,0
2006-07-13,18.232,18.707,17.764,17.988,1732,0
2006-07-14,18.241,18.241,17.764,17.764,928,0
2006-07-17,17.539,17.548,17.539,17.548,1732,0
2006-07-18,17.747,17.747,17.747,17.747,120,0
2006-07-19,17.747,17.747,17.382,17.382,461,0
2006-07-21,17.33,17.72,17.33,17.72,5771,0
2006-07-24,17.113,17.113,17.113,17.113,120,0
2006-07-25,17.132,17.764,17.132,17.764,1234,0
2006-07-26,17.556,17.556,17.548,17.548,348,0
2006-07-27,17.782,18.057,17.624,18.015,7329,0
2006-07-28,17.98,18.29,17.98,18.197,3323,0
2006-07-31,18.188,18.197,18.11,18.197,6002,0
2006-08-01,18.11,18.266,18.11,18.197,2656,0
2006-08-02,18.197,18.299,18.197,18.197,13620,0
2006-08-03,18.197,18.282,18.197,18.282,2198,0
2006-08-04,18.282,18.282,18.282,18.282,1615,0
2006-08-07,18.197,18.422,18.17,18.241,18831,0
2006-08-08,18.241,18.248,18.241,18.248,2153,0
2006-08-09,18.153,18.179,17.408,17.953,2193,0
2006-08-10,17.961,18.023,17.961,17.98,5078,0
2006-08-11,17.98,17.98,17.98,17.98,5779,0
2006-08-14,17.98,18.067,17.98,18.023,6004,0
2006-08-15,18.587,18.587,18.197,18.266,53430,0
2006-08-16,18.282,18.587,18.197,18.316,4271,0
2006-08-17,18.067,18.631,18.067,18.449,4531,0
2006-08-18,17.98,18.197,17.98,17.98,1504,0
2006-08-21,18.075,18.153,17.98,17.98,1701,0
2006-08-22,18.067,18.197,18.067,18.197,1042,0
2006-08-24,17.997,17.997,17.98,17.98,461,0
2006-08-25,18.153,18.481,18.153,18.481,25508,0
2006-08-28,17.988,18.031,17.98,17.98,3559,0
2006-08-29,17.98,18.093,17.98,18.093,4306,0
2006-08-30,17.902,17.953,17.893,17.953,2538,0
2006-08-31,17.937,18.031,17.937,18.031,11409,0
2006-09-01,17.912,17.912,17.912,17.912,120,0
2006-09-05,17.822,18.006,17.822,18.006,6466,0
2006-09-06,17.832,17.997,17.822,17.997,1615,0
2006-09-07,17.822,17.893,17.822,17.822,2212,0
2006-09-08,17.848,18.188,17.822,17.822,12409,0
2006-09-11,17.822,18.17,17.814,18.17,2463,0
2006-09-13,17.773,17.806,17.764,17.806,1270,0
2006-09-19,17.832,17.832,17.822,17.822,1390,0
2006-09-20,17.848,18.179,17.848,17.902,348,0
2006-09-22,17.832,17.832,17.822,17.822,4376,0
2006-09-25,17.822,18.161,17.822,17.893,2553,0
2006-09-26,17.98,18.067,17.822,17.937,1039,0
2006-09-27,17.937,17.937,17.822,17.822,2658,0
2006-09-28,18.101,18.101,18.006,18.006,348,0
2006-09-29,17.848,17.848,17.848,17.848,10566,0
2006-10-02,17.893,17.97,17.773,17.773,7271,0
2006-10-03,17.607,17.615,17.548,17.615,1038,0
2006-10-04,17.591,17.755,17.591,17.666,751,0
2006-10-05,17.591,17.685,17.591,17.632,1848,0
2006-10-06,17.675,17.685,17.675,17.685,580,0
2006-10-10,17.701,18.197,17.701,18.197,5244,0
2006-10-11,18.188,18.188,17.764,17.764,231,0
2006-10-13,17.72,17.72,17.72,17.72,893,0
2006-10-16,17.848,17.92,17.848,17.92,678,0
2006-10-17,17.822,17.822,17.773,17.773,4073,0
2006-10-18,17.764,17.893,17.764,17.893,4992,0
2006-10-19,17.893,17.902,17.893,17.902,5222,0
2006-10-20,18.048,18.17,18.048,18.17,232,0
2006-10-23,17.912,18.197,17.883,17.883,6471,0
2006-10-24,17.893,18.498,17.893,18.048,16415,0
2006-10-25,18.067,18.89,18.067,18.759,70001,0
2006-10-26,18.597,18.597,17.988,18.232,3292,0
2006-10-27,18.232,18.431,18.232,18.241,1386,0
2006-10-30,18.205,18.498,17.988,18.422,2248,0
2006-10-31,18.197,18.872,18.197,18.282,13271,0
2006-11-01,18.282,18.872,18.241,18.872,694,0
2006-11-02,18.257,18.724,18.241,18.724,578,0
2006-11-06,18.214,18.872,18.214,18.613,3511,0
2006-11-07,18.759,19.19,18.759,19.19,4189,0
2006-11-08,19.487,19.859,19.471,19.8,1732,0
2006-11-09,19.8,19.809,19.306,19.531,7558,0
2006-11-10,19.624,19.624,18.759,19.2,7114,0
2006-11-13,18.742,19.244,18.742,19.244,1962,0
2006-11-14,19.235,19.235,18.915,18.915,2392,0
2006-11-15,18.715,18.897,18.715,18.829,2315,0
2006-11-16,18.715,18.715,18.506,18.587,1962,0
2006-11-20,18.282,18.542,18.197,18.457,3692,0
2006-11-22,18.223,19.298,18.197,18.915,23503,0
2006-11-24,18.933,19.017,18.933,19.017,5046,0
2006-11-28,19.027,19.115,19.017,19.017,1695,0
2006-11-29,18.881,19.15,18.881,19.036,2079,0
2006-11-30,19.063,19.366,19.063,19.175,3345,0
2006-12-01,18.958,19.063,18.67,18.67,9584,0
2006-12-06,18.715,19.044,18.715,18.836,1155,0
2006-12-07,18.845,18.845,18.845,18.845,4154,0
2006-12-08,18.441,18.506,18.414,18.463,3574,0
2006-12-11,18.414,18.414,18.414,18.414,926,0
2006-12-12,18.197,18.197,18.197,18.197,924,0
2006-12-13,18.197,18.197,18.11,18.11,6557,0
2006-12-15,17.832,18.101,17.814,17.814,1268,0
2006-12-18,17.814,17.814,17.806,17.806,924,0
2006-12-19,17.822,18.352,17.822,18.352,6636,0
2006-12-20,18.135,18.248,18.101,18.214,1729,0
2006-12-21,18.325,18.325,18.241,18.241,926,0
2006-12-22,18.127,18.197,17.822,17.912,2104,0
2006-12-27,17.814,17.814,17.814,17.814,1155,0
2006-12-29,18.197,18.796,18.197,18.37,5036,0
2007-01-05,17.84,17.857,17.675,17.675,6832,0
2007-01-08,17.591,17.591,17.591,17.591,1110,0
2007-01-09,18.057,19.063,18.057,18.308,7565,0
2007-01-11,18.197,18.197,18.197,18.197,807,0
2007-01-12,17.92,18.023,17.902,18.023,984,0
2007-01-16,18.023,18.023,17.591,17.615,1624,0
2007-01-17,17.591,17.641,17.591,17.641,3579,0
2007-01-18,17.591,17.591,17.467,17.467,5305,0
2007-01-19,17.564,17.564,17.416,17.416,20885,0
2007-01-22,17.416,17.574,17.416,17.574,4974,0
2007-01-23,17.373,17.548,17.33,17.459,5944,0
2007-01-24,17.591,17.729,17.484,17.641,1386,0
2007-01-25,17.502,17.548,17.33,17.548,5887,0
2007-01-29,17.539,17.685,17.539,17.685,1042,0
2007-01-30,17.711,17.711,17.502,17.574,2997,0
2007-01-31,17.574,17.574,17.207,17.39,11831,0
2007-02-01,17.33,17.539,17.33,17.539,25119,0
2007-02-05,17.548,17.548,17.33,17.548,6816,0
2007-02-06,17.548,17.583,17.425,17.583,3579,0
2007-02-07,17.583,17.624,17.583,17.624,348,0
2007-02-08,17.548,17.556,17.502,17.548,2769,0
2007-02-09,17.357,17.548,17.357,17.548,2713,0
2007-02-12,17.459,17.467,17.459,17.467,1251,0
2007-02-13,17.339,17.339,17.339,17.339,230,0
2007-02-14,17.39,17.39,17.373,17.373,611,0
2007-02-15,17.529,17.692,17.529,17.692,807,0
2007-02-16,17.737,17.953,17.72,17.72,12116,0
2007-02-20,17.4,18.143,17.357,18.143,9233,0
2007-02-21,18.143,18.153,17.72,17.848,5955,0
2007-02-22,18.006,18.006,17.848,17.883,2999,0
2007-02-23,17.912,18.179,17.893,17.893,1651,0
2007-02-26,17.893,17.902,17.806,17.806,578,0
2007-02-27,17.72,17.72,17.632,17.632,461,0
2007-02-28,17.641,17.747,17.632,17.747,1200,0
2007-03-01,17.632,17.632,17.615,17.632,1263,0
2007-03-05,17.502,17.961,17.39,17.442,1732,0
2007-03-06,17.502,17.782,17.502,17.755,807,0
2007-03-07,17.583,17.624,17.502,17.502,924,0
2007-03-08,17.502,17.675,17.357,17.357,807,0
2007-03-12,17.502,17.615,17.502,17.615,461,0
2007-03-13,17.357,17.657,17.357,17.367,1038,0
2007-03-15,17.339,17.339,17.33,17.33,478,0
2007-03-16,17.33,17.33,17.33,17.33,924,0
2007-03-19,17.33,17.33,17.33,17.33,230,0
2007-03-20,17.33,17.52,17.33,17.425,859,0
2007-03-21,17.339,17.339,17.252,17.252,578,0
2007-03-23,17.467,17.493,17.348,17.348,412,0
2007-03-26,17.166,17.166,17.166,17.166,120,0
2007-03-27,17.199,17.33,17.199,17.33,230,0
2007-03-28,17.243,17.243,17.243,17.243,177,0
2007-03-29,17.166,17.166,16.808,16.825,5076,0
2007-04-02,16.808,17.33,16.808,17.33,1814,0
2007-04-03,17.157,17.157,16.844,17.062,2480,0
2007-04-04,16.853,16.853,16.724,16.724,2538,0
2007-04-05,16.724,16.724,16.724,16.724,1155,0
2007-04-09,17.106,17.106,16.681,16.681,1304,0
2007-04-10,16.644,16.775,16.601,16.775,5080,0
2007-04-11,16.775,17.053,16.765,17.053,982,0
2007-04-12,17.053,17.053,16.506,16.565,5907,0
2007-04-13,16.549,16.549,16.203,16.274,4445,0
2007-04-16,16.246,16.291,16.246,16.246,6060,0
2007-04-17,16.394,16.575,16.246,16.575,4733,0
2007-04-19,16.246,16.497,16.246,16.497,694,0
2007-04-20,16.116,16.299,16.116,16.299,274,0
2007-04-23,16.672,17.096,16.672,16.949,2424,0
2007-04-24,16.775,16.775,16.465,16.465,1993,0
2007-04-25,16.134,16.134,16.134,16.134,120,0
2007-04-26,16.083,16.116,16.029,16.092,3923,0
2007-04-27,16.029,16.465,16.029,16.246,19036,0
2007-04-30,16.465,16.663,16.384,16.384,3889,0
2007-05-01,16.099,16.549,16.073,16.549,348,0
2007-05-04,16.465,17.096,16.465,16.817,13544,0
2007-05-07,16.681,16.862,16.419,16.419,4504,0
2007-05-08,16.429,16.765,16.429,16.681,4633,0
2007-05-09,16.808,16.999,16.765,16.999,2964,0
2007-05-10,17.07,17.157,16.853,16.931,1495,0
2007-05-11,16.898,17.39,16.808,16.808,3249,0
2007-05-14,16.808,16.808,16.029,16.323,7719,0
2007-05-15,16.341,16.341,16.092,16.092,1038,0
2007-05-16,16.055,16.862,16.055,16.862,1434,0
2007-05-17,17.062,17.062,16.732,16.898,6181,0
2007-05-18,16.853,16.872,16.853,16.872,933,0
2007-05-21,16.644,17.025,16.637,17.025,1732,0
2007-05-22,16.672,17.113,16.672,17.113,8199,0
2007-05-24,16.211,16.533,16.029,16.438,807,0
2007-05-29,16.246,16.246,15.952,15.952,4012,0
2007-06-01,15.944,16.029,15.77,15.944,1441,0
2007-06-04,15.944,16.029,15.944,16.029,461,0
2007-06-05,16.203,16.419,16.203,16.419,4040,0
2007-06-06,16.341,16.765,16.332,16.765,2857,0
2007-06-07,16.898,17.113,16.898,17.113,6549,0
2007-06-08,17.113,17.113,16.792,16.907,2596,0
2007-06-12,16.565,16.565,16.447,16.447,440,0
2007-06-13,16.653,16.653,16.653,16.653,120,0
2007-06-19,16.549,16.549,16.549,16.549,2307,0
2007-06-22,16.681,16.681,15.856,15.909,2164,0
2007-06-25,15.891,15.9,15.856,15.856,6701,0
2007-06-26,15.856,15.856,15.856,15.856,694,0
2007-06-27,15.856,15.856,15.856,15.856,1270,0
2007-06-29,15.909,15.925,15.909,15.925,461,0
2007-07-02,15.925,16.029,15.925,15.944,4049,0
2007-07-03,15.891,15.891,15.856,15.856,2642,0
2007-07-05,15.856,15.882,15.856,15.856,2114,0
2007-07-06,15.815,15.935,15.815,15.831,461,0
2007-07-09,15.632,15.681,15.597,15.681,578,0
2007-07-11,15.616,15.616,15.311,15.311,4040,0
2007-07-12,15.283,15.492,15.283,15.492,230,0
2007-07-13,15.251,15.363,15.164,15.164,2769,0
2007-07-16,15.156,15.206,15.156,15.164,2079,0
2007-07-17,15.121,15.147,14.323,14.358,26150,0
2007-07-18,14.298,14.592,14.298,14.314,15922,0
2007-07-19,14.876,15.076,14.732,14.989,2886,0
2007-07-20,14.904,14.989,14.904,14.989,1502,0
2007-07-23,14.904,15.103,14.904,15.103,578,0
2007-07-24,15.121,15.519,14.815,15.181,2944,0
2007-07-25,15.616,15.616,15.033,15.277,18004,0
2007-07-26,15.164,15.597,15.164,15.597,3869,0
2007-07-27,15.607,15.815,15.607,15.815,2079,0
2007-07-30,15.831,16.047,15.815,16.029,20889,0
2007-07-31,16.047,16.047,15.839,15.935,807,0
2007-08-01,15.597,15.597,14.306,14.966,7277,0
2007-08-02,14.85,15.215,14.85,14.922,3806,0
2007-08-03,14.922,14.922,14.479,14.608,1398,0
2007-08-06,14.912,15.424,14.912,15.206,3806,0
2007-08-07,15.847,16.732,14.79,14.832,7414,0
2007-08-08,15.164,15.607,14.815,15.251,5058,0
2007-08-10,15.164,15.173,13.872,14.714,6742,0
2007-08-13,14.514,15.475,14.514,15.268,1008,0
2007-08-14,15.033,15.033,15.033,15.033,807,0
2007-08-15,15.164,15.815,15.164,15.335,3997,0
2007-08-17,14.749,15.597,14.384,15.597,5307,0
2007-08-20,15.597,15.597,15.57,15.597,3230,0
2007-08-21,15.38,15.925,15.224,15.224,2656,0
2007-08-22,15.251,15.277,15.251,15.259,1155,0
2007-08-23,15.259,15.535,15.259,15.535,230,0
2007-08-28,15.544,15.597,15.501,15.553,4075,0
2007-08-29,15.283,15.283,15.113,15.113,461,0
2007-08-30,14.815,15.224,14.776,14.776,2313,0
2007-08-31,14.783,14.966,14.783,14.966,230,0
2007-09-04,14.757,15.815,14.732,15.779,16706,0
2007-09-05,16.029,16.116,15.961,16.073,4672,0
2007-09-06,16.299,16.844,16.299,16.465,1732,0
2007-09-07,16.083,16.457,15.233,15.681,1759,0
2007-09-10,15.815,15.823,15.509,15.509,1270,0
2007-09-12,15.434,16.029,15.38,16.029,4733,0
2007-09-13,16.029,16.291,16.029,16.134,8426,0
2007-09-17,16.125,16.211,16.125,16.211,230,0
2007-09-18,16.029,16.029,15.779,15.864,4385,0
2007-09-19,15.709,16.134,15.709,16.029,4154,0
2007-09-20,15.916,15.944,15.916,15.944,2105,0
2007-09-21,15.856,15.856,15.38,15.38,1639,0
2007-09-24,15.38,15.424,15.38,15.38,1375,0
2007-09-25,15.215,15.38,15.085,15.085,578,0
2007-09-27,15.259,15.259,15.259,15.259,230,0
2007-09-28,15.57,15.57,14.999,15.293,3334,0
2007-10-01,14.859,15.181,14.859,15.173,1647,0
2007-10-02,15.215,15.251,15.215,15.251,348,0
2007-10-03,15.164,15.164,14.895,14.895,578,0
2007-10-04,15.164,15.623,15.164,15.597,2677,0
2007-10-05,15.597,15.597,15.329,15.597,3579,0
2007-10-08,15.38,15.681,15.38,15.681,867,0
2007-10-09,15.103,15.526,15.103,15.526,459,0
2007-10-10,15.415,15.415,15.415,15.415,120,0
2007-10-11,15.293,15.293,15.259,15.293,265,0
2007-10-15,15.509,15.597,15.345,15.467,17554,0
2007-10-16,15.242,16.116,15.242,15.864,3700,0
2007-10-17,15.864,16.107,15.815,16.099,2449,0
2007-10-18,15.856,15.856,15.005,15.113,12490,0
2007-10-19,15.147,15.147,14.732,14.732,5034,0
2007-10-22,14.949,15.475,14.949,15.37,3230,0
2007-10-23,15.251,15.251,14.732,14.895,12229,0
2007-10-24,14.732,14.757,14.642,14.732,26601,0
2007-10-25,15.164,15.164,14.514,14.723,6344,0
2007-10-26,14.642,14.949,14.384,14.941,19178,0
2007-10-29,14.741,14.912,14.374,14.642,5941,0
2007-10-30,14.523,15.415,14.523,14.895,28158,0
2007-10-31,15.164,15.363,14.749,14.749,7764,0
2007-11-01,14.741,15.076,14.686,14.732,16715,0
2007-11-02,14.558,14.732,14.506,14.695,6845,0
2007-11-05,14.732,14.776,14.531,14.565,1732,0
2007-11-06,15.164,15.164,14.982,14.982,6002,0
2007-11-07,14.651,14.776,14.6,14.6,1038,0
2007-11-08,14.488,14.714,14.436,14.514,7287,0
2007-11-09,14.427,15.156,14.427,14.989,6224,0
2007-11-12,14.686,14.989,14.565,14.989,4622,0
2007-11-13,15.164,15.37,14.824,15.139,10978,0
2007-11-14,14.974,15.277,14.6,14.767,4042,0
2007-11-15,14.695,14.859,14.366,14.651,9233,0
2007-11-16,14.705,14.776,14.642,14.776,9023,0
2007-11-19,14.514,14.776,14.341,14.732,19544,0
2007-11-20,14.541,14.541,14.218,14.298,4810,0
2007-11-21,14.384,14.541,14.15,14.392,4503,0
2007-11-23,14.298,14.298,14.298,14.298,1038,0
2007-11-26,14.732,14.732,14.011,14.651,21547,0
2007-11-27,14.306,14.669,14.046,14.298,8232,0
2007-11-28,14.332,14.749,14.332,14.732,2393,0
2007-11-29,14.732,14.982,14.6,14.651,3290,0
2007-11-30,14.723,14.806,14.514,14.806,6307,0
2007-12-03,15.156,15.156,13.864,13.864,26358,0
2007-12-04,13.864,14.14,13.864,14.14,1603,0
2007-12-05,14.037,14.159,13.864,14.037,1001,0
2007-12-06,13.891,14.678,13.891,14.678,5827,0
2007-12-07,14.565,14.749,14.298,14.608,6755,0
2007-12-10,13.611,14.159,13.422,13.959,76641,0
2007-12-11,13.9,14.191,13.881,13.908,16472,0
2007-12-12,13.752,13.752,13.215,13.301,2886,0
2007-12-13,13.215,13.545,13.215,13.43,4041,0
2007-12-14,13.189,13.82,13.189,13.256,7457,0
2007-12-17,13.536,13.561,12.999,12.999,8869,0
2007-12-18,12.999,13.31,12.999,13.31,694,0
2007-12-19,13.263,13.263,12.868,12.868,6003,0
2007-12-20,12.909,13.545,12.909,13.197,5887,0
2007-12-21,12.999,12.999,12.616,12.789,15179,0
2007-12-24,12.954,12.954,12.564,12.65,7360,0
2007-12-26,12.909,12.909,12.477,12.495,28910,0
2007-12-27,12.547,12.547,11.913,12.036,12527,0
2007-12-28,12.045,12.173,11.958,12.054,3622,0
2007-12-31,11.967,12.079,11.872,12.079,1386,0
2008-01-02,12.095,12.286,12.045,12.045,2656,0
2008-01-03,11.967,12.208,11.967,12.045,3552,0
2008-01-04,12,12.15,11.921,12.079,2851,0
2008-01-07,12.114,12.181,11.568,11.568,5656,0
2008-01-08,11.533,11.784,11.099,11.413,13311,0
2008-01-09,11.352,11.429,11.133,11.264,12374,0
2008-01-10,11.505,11.568,11.222,11.264,15697,0
2008-01-11,11.568,11.568,11.333,11.437,3253,0
2008-01-14,11.568,11.68,11.264,11.429,8236,0
2008-01-16,11.298,11.603,11.264,11.479,3603,0
2008-01-17,11.654,11.897,11.437,11.479,11032,0
2008-01-18,11.603,11.603,10.84,11.09,18593,0
2008-01-22,11.179,11.603,11.179,11.368,4138,0
2008-01-23,11.273,11.603,11.273,11.437,11069,0
2008-01-24,11.437,11.479,11.315,11.315,13717,0
2008-01-25,11.479,11.862,11.264,11.264,4503,0
2008-01-28,11.395,11.575,11.264,11.273,5540,0
2008-01-29,11.437,11.446,11.116,11.306,25132,0
2008-01-30,11.306,11.533,10.951,11.533,23497,0
2008-01-31,11.213,11.784,11.213,11.784,7657,0
2008-02-01,11.872,12.65,11.603,12.114,23005,0
2008-02-04,12.181,12.323,11.715,11.758,6867,0
2008-02-05,11.913,11.913,11.542,11.575,10336,0
2008-02-06,11.697,11.767,11.697,11.767,2537,0
2008-02-07,11.697,11.784,11.654,11.654,5887,0
2008-02-08,11.62,11.62,11.403,11.575,5257,0
2008-02-11,11.819,11.819,11.479,11.479,3345,0
2008-02-12,11.722,12.061,11.697,11.697,3114,0
2008-02-13,12.07,12.07,11.784,11.827,20889,0
2008-02-14,11.748,11.767,11.568,11.62,330993,0
2008-02-15,11.612,11.612,11.465,11.465,6863,0
2008-02-19,11.612,11.612,11.264,11.446,9188,0
2008-02-20,11.784,11.784,11.498,11.505,8874,0
2008-02-21,11.395,11.559,11.352,11.524,5655,0
2008-02-22,11.315,11.62,11.315,11.612,3114,0
2008-02-25,11.446,11.897,11.429,11.794,8311,0
2008-02-26,11.62,11.722,11.612,11.722,924,0
2008-02-27,11.748,12.277,11.739,12.061,5253,0
2008-02-28,11.906,11.948,11.862,11.862,1845,0
2008-02-29,11.845,11.845,11.775,11.775,348,0
2008-03-03,11.654,11.654,11.654,11.654,299,0
2008-03-04,11.628,11.722,11.09,11.395,10266,0
2008-03-05,11.663,12.061,11.603,11.784,2103,0
2008-03-06,11.465,11.594,11.255,11.361,13619,0
2008-03-07,11.395,11.446,11.361,11.446,3272,0
2008-03-10,11.551,11.551,11.551,11.551,348,0
2008-03-11,12.244,12.304,11.827,12,18135,0
2008-03-12,12.087,12.087,11.688,11.819,6283,0
2008-03-13,11.819,11.921,11.62,11.845,2590,0
2008-03-14,11.62,11.802,11.551,11.802,10503,0
2008-03-17,11.697,11.931,11.663,11.748,3026,0
2008-03-18,11.748,11.854,11.628,11.854,4858,0
2008-03-19,11.862,11.862,11.533,11.697,5196,0
2008-03-20,11.697,11.706,11.395,11.594,10456,0
2008-03-24,11.533,11.688,11.437,11.465,2079,0
2008-03-25,11.488,11.784,11.479,11.479,17398,0
2008-03-26,11.967,11.967,11.306,11.479,16558,0
2008-03-27,11.479,11.479,11.368,11.395,8992,0
2008-03-28,11.395,11.479,11.281,11.465,14126,0
2008-03-31,11.315,11.455,11.315,11.413,578,0
2008-04-01,11.298,11.298,10.84,11.09,11787,0
2008-04-02,11.264,11.836,11.09,11.836,204319,0
2008-04-03,11.697,11.897,11.352,11.352,5368,0
2008-04-04,11.68,11.68,11.395,11.551,1615,0
2008-04-07,11.395,11.854,11.361,11.42,5798,0
2008-04-08,11.315,11.437,11.315,11.368,1060,0
2008-04-09,11.437,11.533,11.179,11.264,7861,0
2008-04-10,11.264,11.395,11.048,11.133,9169,0
2008-04-11,11.09,11.437,11.09,11.213,1673,0
2008-04-14,11.09,11.09,10.753,10.831,1615,0
2008-04-15,11.048,11.09,10.398,10.685,11352,0
2008-04-16,11.222,11.472,10.355,10.355,16100,0
2008-04-17,10.484,11.281,10.484,11.179,9719,0
2008-04-18,11.264,11.315,10.614,11.004,21851,0
2008-04-21,11.306,11.306,10.162,10.431,8770,0
2008-04-22,10.423,11.179,9.905,10.562,24537,0
2008-04-23,10.155,10.596,10.155,10.484,5379,0
2008-04-24,10.372,10.64,10.372,10.614,1615,0
2008-04-25,10.614,11.013,10.614,10.876,12657,0
2008-04-28,10.736,10.9,10.614,10.676,6107,0
2008-04-29,10.529,10.926,10.529,10.796,1962,0
2008-04-30,10.796,11.948,10.529,11.514,48158,0
2008-05-01,11.395,11.395,9.872,10.711,2928,0
2008-05-02,10.596,10.711,9.971,10.13,7738,0
2008-05-05,10.147,11.413,10.147,10.258,9620,0
2008-05-06,10.016,10.189,9.754,9.963,8502,0
2008-05-07,9.963,10.753,9.844,10.25,9004,0
2008-05-08,10.389,10.831,9.963,9.963,3470,0
2008-05-09,9.963,10.631,9.788,9.956,11792,0
2008-05-12,9.863,10.007,9.663,9.663,7901,0
2008-05-13,9.654,10.276,9.581,9.825,8167,0
2008-05-14,10.284,10.284,9.78,9.889,1732,0
2008-05-15,9.788,10.155,9.788,10.155,10136,0
2008-05-16,10.061,10.198,9.746,9.863,33005,0
2008-05-19,9.78,9.872,9.3745,9.506,10643,0
2008-05-20,9.4089,9.589,8.9859,9.4,11446,0
2008-05-21,9.4,9.4,8.8897,8.8897,11536,0
2008-05-22,8.9249,9.1333,8.8814,9.1333,4979,0
2008-05-23,9.0028,9.807,8.5003,8.6127,25085,0
2008-05-27,8.7601,9.4189,8.7256,8.7515,12482,0
2008-05-28,8.6733,9.0028,8.6647,8.7948,11050,0
2008-05-29,9.0798,9.0798,8.6213,8.6302,23519,0
2008-05-30,8.6213,8.8209,8.578,8.8123,9556,0
2008-06-02,8.8381,9.2964,8.6996,9.1933,6290,0
2008-06-03,9.4347,9.4347,9.0546,9.2097,5709,0
2008-06-04,9.1857,9.1857,8.6733,8.6733,20240,0
2008-06-05,8.6733,8.8814,8.6733,8.8814,67712,0
2008-06-06,8.7256,8.9249,8.682,8.8036,11481,0
2008-06-09,8.8294,9.046,8.7168,8.8466,6392,0
2008-06-10,8.7256,9.672,8.6647,9.0798,35865,0
2008-06-11,8.9683,9.3675,8.7601,8.9597,4295,0
2008-06-12,8.8989,9.1418,8.8989,9.1065,6741,0
2008-06-13,10.338,10.338,9.524,9.863,31110,0
2008-06-16,9.946,10.077,9.1065,9.963,28399,0
2008-06-17,9.889,10.007,9.771,9.963,17322,0
2008-06-18,9.548,9.956,9.176,9.4347,25884,0
2008-06-19,9.4436,9.761,9.27,9.626,18631,0
2008-06-20,9.4628,9.663,8.9597,9.2197,45791,0
2008-06-23,9.1333,9.1933,8.7601,9.028,11902,0
2008-06-24,9.0202,9.4986,8.942,9.0713,22143,0
2008-06-25,9.028,9.27,8.7689,9.063,20386,0
2008-06-26,8.9763,9.2284,8.7601,9.0546,16866,0
2008-06-27,9.2197,9.2623,8.9249,9.0028,13557,0
2008-06-30,8.8123,8.942,8.5003,8.5003,27698,0
2008-07-01,8.4914,8.8036,8.4914,8.6213,14521,0
2008-07-02,8.6647,8.8209,8.6647,8.6909,12026,0
2008-07-03,8.6647,8.7515,8.5347,8.6909,18647,0
2008-07-07,8.5697,9.2197,8.5697,8.578,16602,0
2008-07-08,8.7082,8.7082,8.4914,8.6996,23770,0
2008-07-09,8.6127,8.8814,8.3268,8.3962,5140,0
2008-07-10,8.5174,8.5174,8.1536,8.3614,4503,0
2008-07-11,8.4219,8.4393,8.1797,8.344,6454,0
2008-07-14,8.5606,9.028,8.3614,8.3701,16750,0
2008-07-15,8.4048,8.5085,8.1536,8.3788,21960,0
2008-07-16,8.5003,8.6475,8.1536,8.1536,3699,0
2008-07-17,8.3183,9.4189,8.3183,8.6733,12801,0
2008-07-18,9.176,9.176,8.8381,8.8554,16720,0
2008-07-21,8.4309,9.27,8.4309,9.0202,14415,0
2008-07-22,8.8643,9.2284,8.7515,8.8554,16482,0
2008-07-23,8.7256,9.4347,8.7256,9.2797,24422,0
2008-07-24,9.1591,9.1591,8.2664,8.5868,13284,0
2008-07-25,8.6302,8.6302,8.041,8.0929,25538,0
2008-07-28,8.0929,8.2748,8.0929,8.2748,9405,0
2008-07-29,8.1882,8.7082,8.1276,8.2231,18335,0
2008-07-30,8.578,8.578,8.1971,8.3788,8641,0
2008-07-31,8.2836,8.5174,8.1623,8.2748,13129,0
2008-08-01,8.2748,8.4483,8.2054,8.2314,6002,0
2008-08-04,8.2054,8.4829,8.1623,8.1971,10235,0
2008-08-05,8.3962,8.4048,8.2487,8.2487,2307,0
2008-08-06,8.3614,8.4048,8.041,8.1276,11808,0
2008-08-07,8.1451,8.4829,8.1451,8.3268,4962,0
2008-08-08,8.5085,8.7256,8.4048,8.5606,45973,0
2008-08-11,8.4914,8.7948,8.4914,8.7168,10489,0
2008-08-12,8.6561,9.0363,8.6475,8.682,6811,0
2008-08-13,8.8814,8.8814,8.6475,8.7082,6114,0
2008-08-14,8.7948,9.0122,8.7948,8.8036,28747,0
2008-08-15,8.8989,8.9249,8.6733,8.8554,12809,0
2008-08-18,8.9335,9.4718,8.9071,9.2459,40507,0
2008-08-19,9.1418,9.2381,9.046,9.0971,3185,0
2008-08-20,9.2284,9.3239,9.1933,9.3151,11457,0
2008-08-21,9.2284,9.2381,9.1418,9.1418,10484,0
2008-08-22,8.9763,9.0546,8.9249,9.0546,6988,0
2008-08-25,9.0884,9.4189,8.9763,9.0971,15925,0
2008-08-26,9.0546,9.2877,8.8209,9.028,15405,0
2008-08-27,8.8989,9.0713,8.873,8.9514,10272,0
2008-08-28,8.9514,9.0028,8.873,8.873,6382,0
2008-08-29,8.7601,9.1506,8.7601,9.1506,4701,0
2008-09-02,8.9683,9.2284,8.8466,8.9071,6061,0
2008-09-03,9.0971,9.3902,9.0971,9.3239,26084,0
2008-09-04,9.3151,9.4089,9.2381,9.2877,11887,0
2008-09-05,9.2797,9.3062,8.9942,9.3062,8232,0
2008-09-08,9.3582,9.4089,9.2545,9.27,11193,0
2008-09-09,9.3062,9.3425,9.1245,9.2623,19659,0
2008-09-10,9.2623,9.3337,9.0122,9.2022,11049,0
2008-09-11,9.1857,9.2797,9.1857,9.2623,15522,0
2008-09-12,9.3239,9.3239,9.176,9.2097,2307,0
2008-09-15,9.2097,9.2097,8.8209,8.9683,8868,0
2008-09-16,8.9249,9.0028,8.6647,8.7861,9220,0
2008-09-17,8.7948,8.7948,8.6647,8.6647,3440,0
2008-09-18,8.6647,8.8294,8.1451,8.6475,7630,0
2008-09-19,8.8294,9.532,8.8294,9.532,19851,0
2008-09-22,9.746,9.872,8.2314,8.2314,9456,0
2008-09-23,9.771,9.835,8.5868,8.7082,232104,0
2008-09-24,8.8466,8.8897,8.6647,8.6647,5289,0
2008-09-25,9.0971,9.0971,8.6647,9.0713,3119,0
2008-09-26,9.1506,9.1506,8.6733,8.9335,2770,0
2008-09-29,8.6733,9.0713,8.6647,8.743,7680,0
2008-09-30,8.7168,8.9249,8.457,8.457,2829,0
2008-10-01,8.578,8.7515,8.5697,8.578,3363,0
2008-10-02,8.7861,8.7861,8.6647,8.6647,3579,0
2008-10-03,8.8123,10.744,8.8123,9.0971,7932,0
2008-10-06,8.6733,8.682,8.2748,8.2748,4096,0
2008-10-07,8.5868,8.5955,8.5868,8.5955,348,0
2008-10-08,8.3183,8.3183,8.2314,8.2314,9448,0
2008-10-09,8.2314,8.3962,8.2314,8.2314,10157,0
2008-10-10,8.2314,8.3614,8.2314,8.2314,5909,0
2008-10-13,8.1623,8.4483,7.7982,8.2748,8115,0
2008-10-14,8.0845,8.5435,8.041,8.041,10657,0
2008-10-15,7.8416,8.1188,7.3651,7.7551,17236,0
2008-10-16,7.8073,8.6213,7.8073,8.1015,3816,0
2008-10-17,8.2748,8.2748,7.7982,7.989,3811,0
2008-10-20,8.1276,8.1276,7.9457,7.9457,967,0
2008-10-21,7.9111,8.4048,7.9111,8.2314,2139,0
2008-10-22,8.6127,8.6127,7.9457,8.1188,16152,0
2008-10-23,8.4483,8.4483,7.9024,7.9111,6417,0
2008-10-24,7.8073,7.8073,7.2959,7.6769,4962,0
2008-10-27,7.4949,7.9369,7.4949,7.7982,8196,0
2008-10-28,7.8416,7.9283,7.5385,7.5385,8052,0
2008-10-29,7.6681,7.7896,7.452,7.5818,25137,0
2008-10-30,7.5385,7.5385,6.9319,7.452,4311,0
2008-10-31,7.3651,7.6681,7.3651,7.5818,3825,0
2008-11-03,7.4603,7.4603,7.4603,7.4603,2307,0
2008-11-04,7.4603,7.6681,7.3131,7.4691,12923,0
2008-11-05,7.4778,7.6681,7.3131,7.6681,1543,0
2008-11-06,7.6078,7.6078,7.3216,7.3302,8175,0
2008-11-07,7.4429,7.5125,7.3737,7.3737,3259,0
2008-11-11,7.0357,7.3478,6.9319,7.1746,7789,0
2008-11-12,6.9406,7.1225,6.9406,7.1137,1110,0
2008-11-13,6.9493,7.1746,6.9493,7.1746,1635,0
2008-11-14,7.0621,7.0621,7.0621,7.0621,483,0
2008-11-17,7.1052,7.1052,6.5939,6.7499,8611,0
2008-11-18,6.4985,7.1052,6.4985,7.1052,8920,0
2008-11-19,6.5593,6.6461,6.4293,6.4293,5438,0
2008-11-20,6.187,6.2822,5.7622,6.0655,10595,0
2008-11-21,6.4814,6.4814,5.2336,5.6491,11413,0
2008-11-24,6.3945,6.4207,5.8487,5.8921,37513,0
2008-11-25,6.0567,6.4814,5.6756,5.6756,14813,0
2008-11-26,5.4588,5.7015,5.3289,5.5454,11307,0
2008-11-28,5.7275,6.022,5.7275,6.0049,3000,0
2008-12-01,5.8921,6.0479,5.7187,6.0479,4671,0
2008-12-03,5.97,6.0567,5.4066,5.8227,5684,0
2008-12-04,5.4156,5.7187,5.2679,5.5021,27895,0
2008-12-05,5.2679,5.8227,5.2597,5.3719,29149,0
2008-12-08,5.7187,6.256,5.6756,6.2474,9967,0
2008-12-09,6.2298,6.3168,6.0655,6.2387,6467,0
2008-12-10,6.1954,6.1954,5.5454,6.0655,26436,0
2008-12-11,5.8921,5.9441,5.2854,5.6322,7701,0
2008-12-12,5.2422,5.4156,5.2336,5.4156,9511,0
2008-12-15,5.3984,5.9527,5.3984,5.4066,1624,0
2008-12-16,5.5542,5.9441,5.4847,5.6322,4899,0
2008-12-17,5.6322,5.6841,5.4156,5.4156,3474,0
2008-12-18,5.4156,5.4416,5.4156,5.4416,461,0
2008-12-19,5.4416,6.1695,5.4416,6.1695,6291,0
2008-12-22,5.8574,6.0132,5.814,5.8836,5888,0
2008-12-23,5.9356,6.074,5.8487,5.8487,2453,0
2008-12-24,5.8487,6.0829,5.6322,6.074,25459,0
2008-12-26,6.3341,6.4552,5.6411,6.2126,5983,0
2008-12-29,6.0049,6.438,5.8659,5.9264,5936,0
2008-12-30,5.7187,5.7794,4.8004,5.7794,40123,0
2008-12-31,5.7622,5.9183,5.5629,5.8487,6396,0
2009-01-02,6.1432,6.3078,5.9356,6.3078,4959,0
2009-01-05,6.3168,6.3168,6.0655,6.2732,12910,0
2009-01-06,6.4814,6.4814,6.1084,6.3341,3433,0
2009-01-07,6.2298,6.4119,6.1084,6.4119,807,0
2009-01-12,6.4119,6.4119,6.0655,6.074,3564,0
2009-01-13,6.0655,6.152,5.8574,6.1432,3622,0
2009-01-14,5.7966,5.9264,5.7622,5.7622,3983,0
2009-01-15,6.0655,6.0655,5.7707,5.8487,9743,0
2009-01-16,5.8921,5.8921,5.6322,5.6411,4275,0
2009-01-20,5.6756,5.6756,5.6322,5.6322,230,0
2009-01-21,5.6232,5.6232,5.5454,5.6232,10603,0
2009-01-22,6.0132,6.074,5.6411,5.8746,7501,0
2009-01-23,5.6322,5.7361,5.6322,5.6322,4555,0
2009-01-26,5.5109,5.6322,5.5021,5.6232,2195,0
2009-01-27,5.5109,5.5889,5.5021,5.5889,1732,0
2009-01-28,5.6322,5.6322,5.5454,5.5454,1219,0
2009-01-29,5.6756,6.1084,5.6232,6.0655,6348,0
2009-01-30,6.3078,6.3078,5.8487,5.9614,10272,0
2009-02-02,5.9356,5.9356,5.7187,5.7707,925,0
2009-02-03,5.7622,5.7622,5.5454,5.5454,5904,0
2009-02-04,5.6322,5.7101,5.5021,5.6756,1358,0
2009-02-05,5.6322,5.6322,5.5368,5.5368,578,0
2009-02-06,5.5542,5.6756,5.4761,5.6756,5003,0
2009-02-09,5.5542,6.0394,5.5542,5.8053,6474,0
2009-02-10,5.7187,5.7187,5.7187,5.7187,402,0
2009-02-11,6.022,6.0304,5.6756,5.7187,1580,0
2009-02-12,5.7187,5.7187,5.1988,5.1988,24405,0
2009-02-13,5.1988,5.1988,4.5493,4.5836,7922,0
2009-02-17,4.4017,4.6704,4.4017,4.4625,12803,0
2009-02-18,4.4625,4.4625,3.8991,4.0726,20914,0
2009-02-19,4.116,4.3065,4.0898,4.116,16457,0
2009-02-20,4.116,4.7745,4.116,4.3324,21178,0
2009-02-23,4.5401,4.5401,3.8906,4.029,10665,0
2009-02-24,4.029,4.2805,3.9428,3.9428,29244,0
2009-02-25,3.9338,4.029,3.9338,4.029,5196,0
2009-02-26,4.1938,4.1938,4.029,4.1938,1391,0
2009-02-27,4.3238,4.3238,4.116,4.2024,6860,0
2009-03-02,4.116,4.1246,3.8991,3.8991,16817,0
2009-03-03,3.8991,3.9428,3.6826,3.7431,7132,0
2009-03-04,4.0639,4.0811,3.4659,3.6913,15330,0
2009-03-05,3.8123,3.8123,3.8123,3.8123,1615,0
2009-03-06,3.9512,3.9512,3.5524,3.5524,8094,0
2009-03-09,3.5524,3.6045,3.0326,3.1627,11926,0
2009-03-10,3.1368,3.5959,3.1368,3.3795,8166,0
2009-03-11,3.5524,3.5524,3.0413,3.0413,9351,0
2009-03-12,3.3617,3.4401,3.206,3.3098,7822,0
2009-03-13,3.275,3.5872,3.275,3.5179,3584,0
2009-03-16,3.6045,3.6045,3.3795,3.4659,6770,0
2009-03-17,3.5524,3.5524,3.5524,3.5524,6905,0
2009-03-18,3.4659,3.5007,3.2494,3.2494,10015,0
2009-03-19,3.2925,3.8991,3.2494,3.5092,5807,0
2009-03-20,3.5612,3.8123,3.336,3.8041,7106,0
2009-03-23,3.8991,4.5143,3.5959,4.3238,21496,0
2009-03-24,4.3324,4.5057,4.3065,4.393,128487,0
2009-03-25,4.4971,4.4971,4.2286,4.263,20639,0
2009-03-26,4.4277,4.4277,3.9858,4.2024,13864,0
2009-03-27,4.2892,4.2892,3.9428,4.237,5313,0
2009-03-30,4.0811,4.3498,4.0811,4.116,1448,0
2009-03-31,4.1591,4.3498,4.1419,4.1591,13785,0
2009-04-01,4.7049,4.7049,4.1591,4.3757,19143,0
2009-04-02,4.5493,5.1988,4.4277,4.8959,23775,0
2009-04-03,4.9389,4.9822,4.7745,4.8175,7851,0
2009-04-06,4.8436,4.8436,4.7223,4.8175,22965,0
2009-04-07,4.8091,5.5281,4.8091,5.3115,66891,0
2009-04-08,5.4156,5.4416,5.2422,5.3201,5298,0
2009-04-09,5.3289,5.4416,5.3289,5.3984,3554,0
2009-04-13,5.4935,5.5021,5.424,5.5021,4832,0
2009-04-14,5.4588,5.4675,5.424,5.424,13043,0
2009-04-15,5.4156,5.5021,5.3115,5.4156,135202,0
2009-04-16,5.4156,5.4329,5.3289,5.3548,1791,0
2009-04-17,5.3461,5.3461,4.6008,4.757,52737,0
2009-04-20,4.6445,4.6445,4.5493,4.5493,5220,0
2009-04-21,4.7745,5.0517,4.7655,4.8524,56632,0
2009-04-22,4.7223,4.8091,4.6184,4.7655,24518,0
2009-04-23,4.7655,4.8524,4.6965,4.7655,58355,0
2009-04-24,4.8524,4.9217,4.7655,4.8264,19704,0
2009-04-27,4.9129,4.9129,4.7655,4.8091,20034,0
2009-04-28,4.8264,4.9041,4.8264,4.8524,32247,0
2009-04-29,4.887,5.0254,4.7309,4.7655,55354,0
2009-04-30,4.7137,4.887,4.6792,4.7655,14442,0
2009-05-01,4.7655,5.1988,4.7655,5.0254,24889,0
2009-05-04,4.9217,5.5629,4.9217,5.4935,25012,0
2009-05-05,5.2854,5.5281,5.1904,5.4329,15656,0
2009-05-06,5.5716,5.9009,5.5454,5.814,32350,0
2009-05-07,5.8402,5.8836,5.5542,5.7707,5898,0
2009-05-08,5.7275,6.3252,5.6756,6.1259,62032,0
2009-05-11,6.1954,6.8191,6.1954,6.5939,20196,0
2009-05-12,6.7673,7.0879,6.724,7.0792,14611,0
2009-05-13,7.0965,7.0965,6.0479,6.5506,22718,0
2009-05-14,6.5075,6.8106,6.5075,6.6113,11209,0
2009-05-15,6.715,7.1052,6.715,7.1052,3923,0
2009-05-18,6.8279,6.8886,6.7673,6.8626,3488,0
2009-05-19,6.5506,7.1052,6.5506,6.8712,17174,0
2009-05-20,6.8018,7.261,6.8018,7.1833,5758,0
2009-05-21,7.1487,7.3478,7.0273,7.3478,23120,0
2009-05-22,6.9319,7.1487,6.9319,7.0183,4822,0
2009-05-26,7.1487,7.4087,7.1487,7.3565,3806,0
2009-05-27,7.3913,7.5557,7.3651,7.4429,12577,0
2009-05-28,7.5818,7.7896,7.573,7.7118,18306,0
2009-05-29,7.7982,7.9024,7.6596,7.6596,18634,0
2009-06-01,7.7724,8.041,7.6078,7.9195,4374,0
2009-06-02,8.0754,8.1971,7.9283,8.0582,7780,0
2009-06-03,7.9024,7.9717,7.9024,7.9717,1845,0
2009-06-04,8.1362,8.2314,8.0149,8.2314,4173,0
2009-06-05,8.2231,8.2231,8.006,8.1276,3218,0
2009-06-08,8.006,8.3701,7.729,8.3701,65705,0
2009-06-09,8.4219,8.6213,7.8073,8.4741,26114,0
2009-06-10,8.0582,8.4483,7.6251,8.1623,4298,0
2009-06-11,7.9717,8.6647,7.452,8.6647,7241,0
2009-06-12,8.4048,9.0971,7.7118,7.7118,22191,0
2009-06-15,8.4914,8.4914,8.0322,8.1015,578,0
2009-06-16,8.3183,8.3183,8.0929,8.1015,924,0
2009-06-17,8.0754,8.0754,7.9111,7.9111,10161,0
2009-06-19,7.7118,7.7118,7.1919,7.1919,7003,0
2009-06-22,7.6681,7.7118,7.4691,7.6509,10247,0
2009-06-23,7.9369,7.9717,6.9406,7.3913,15896,0
2009-06-24,7.1137,7.9457,7.0792,7.1052,8071,0
2009-06-25,7.9283,7.9283,7.3651,7.4257,2871,0
2009-06-26,7.833,7.833,6.5939,7.1487,69815,0
2009-06-29,7.5471,8.1276,7.5297,8.1276,52703,0
2009-06-30,8.0497,8.0929,7.7634,7.7634,31754,0
2009-07-01,7.6251,7.6251,6.8886,7.0529,44688,0
2009-07-02,7.0621,7.2437,6.6719,7.0621,34599,0
2009-07-06,7.0529,7.452,6.8453,7.3302,26857,0
2009-07-07,7.2353,7.8073,7.1833,7.3651,27265,0
2009-07-08,7.261,7.3737,6.9406,6.9406,12711,0
2009-07-09,7.1052,7.1487,6.5593,6.715,5985,0
2009-07-10,6.8366,6.9837,6.7585,6.9755,1501,0
2009-07-13,6.7757,7.1487,6.7585,7.1487,31493,0
2009-07-14,7.3565,7.3565,7.1052,7.1487,45960,0
2009-07-15,7.0965,7.2437,7.0792,7.2265,46897,0
2009-07-16,7.0445,7.2527,6.8366,7.1657,21130,0
2009-07-17,7.1313,7.2353,6.9579,6.9579,3817,0
2009-07-20,6.8626,6.8712,6.1695,6.4902,6922,0
2009-07-21,6.2387,6.2994,6.2387,6.2822,1845,0
2009-07-22,6.2822,6.2822,6.2822,6.2822,348,0
2009-07-23,6.4207,6.5161,6.1176,6.2041,14925,0
2009-07-24,6.1954,6.715,6.152,6.4727,39288,0
2009-07-27,6.6288,6.6288,6.3252,6.3252,7719,0
2009-07-28,6.4902,6.4902,6.1084,6.4293,1680,0
2009-07-29,6.5333,6.5767,6.5333,6.5767,230,0
2009-07-30,6.5767,6.9319,6.1954,6.9319,15899,0
2009-07-31,6.9061,6.9061,6.7326,6.7326,5576,0
2009-08-03,6.7326,7.0621,6.4985,6.8886,7036,0
2009-08-04,6.542,6.542,6.542,6.542,120,0
2009-08-05,6.5679,7.001,6.4985,7.001,8577,0
2009-08-06,6.7585,7.1052,6.3078,7.1052,8748,0
2009-08-07,6.9664,7.0183,6.5333,7.0183,3452,0
2009-08-10,7.0357,7.0357,6.256,6.5506,8746,0
2009-08-11,6.3341,6.8453,6.2732,6.7843,3304,0
2009-08-12,6.9232,6.9232,6.715,6.8279,1225,0
2009-08-13,6.9232,6.9232,6.2822,6.3514,5239,0
2009-08-14,6.3514,6.3514,6.3514,6.3514,0,0
2009-08-18,6.724,6.724,6.724,6.724,348,0
2009-08-19,6.3252,6.3252,6.3252,6.3252,611,0
2009-08-20,6.6546,6.6633,6.2822,6.5939,3230,0
2009-08-21,6.3514,6.4985,6.3514,6.4985,2472,0
2009-08-24,6.542,6.6807,6.542,6.5506,1502,0
2009-08-25,6.5246,6.5246,6.5246,6.5246,120,0
2009-08-26,6.5075,6.5075,6.4985,6.5075,461,0
2009-08-27,6.4471,6.4985,6.4207,6.4985,578,0
2009-08-28,6.4985,6.715,6.4985,6.7065,1155,0
2009-08-31,6.542,6.6719,6.074,6.1954,8407,0
2009-09-01,6.2906,6.3687,6.2126,6.2126,8103,0
2009-09-02,6.2041,6.5767,6.0655,6.1001,2843,0
2009-09-03,6.1176,6.1176,6.0655,6.0655,4757,0
2009-09-04,6.0655,6.0655,6.0655,6.0655,230,0
2009-09-08,6.074,6.074,6.0655,6.0655,1096,0
2009-09-09,6.4727,6.4727,5.7794,5.8487,7915,0
2009-09-10,6.1605,6.1605,6.0655,6.0655,2220,0
2009-09-11,6.0655,6.0655,6.0655,6.0655,624,0
2009-09-14,5.8746,6.1695,5.8746,6.1695,4861,0
2009-09-16,6.0912,6.3945,6.0655,6.2474,7692,0
2009-09-17,6.6461,6.6719,6.2041,6.6372,2675,0
2009-09-18,6.2474,6.2474,6.2387,6.2387,1031,0
2009-09-21,6.1084,6.5853,5.7707,6.0049,8930,0
2009-09-22,5.8227,5.8921,5.6232,5.7187,16959,0
2009-09-23,5.6841,6.0655,5.6841,6.0655,7682,0
2009-09-24,5.6926,6.022,5.6756,5.7275,2088,0
2009-09-25,5.9614,5.9614,5.9614,5.9614,1689,0
2009-09-28,6.0567,6.0567,5.8921,5.8921,2731,0
2009-09-29,5.9614,5.9614,5.9614,5.9614,230,0
2009-09-30,5.8921,6.1001,5.8921,6.1001,10638,0
2009-10-01,5.8313,5.8402,5.7361,5.7361,2656,0
2009-10-05,5.7361,6.0567,5.7101,6.0567,4335,0
2009-10-06,6.0655,6.0655,6.0655,6.0655,1272,0
2009-10-07,6.1347,6.2387,6.1347,6.2387,666,0
2009-10-08,6.2298,6.2298,6.0479,6.152,2538,0
2009-10-09,6.2126,6.3252,6.0655,6.152,2569,0
2009-10-12,6.0829,6.1954,5.9183,6.1954,7085,0
2009-10-13,6.4035,6.4035,6.4035,6.4035,1611,0
2009-10-14,6.3862,6.3862,6.0655,6.3772,791,0
2009-10-15,5.9092,6.4035,5.9009,6.4035,4206,0
2009-10-16,6.4119,6.4471,6.0655,6.0655,5323,0
2009-10-19,6.2648,6.2648,6.2648,6.2648,120,0
2009-10-20,6.4119,6.4119,6.4035,6.4119,924,0
2009-10-21,6.6288,6.7499,6.542,6.7499,3583,0
2009-10-22,6.715,6.7585,6.542,6.6288,6897,0
2009-10-23,6.4293,6.6113,6.3687,6.3687,2222,0
2009-10-26,6.4814,6.4814,6.0655,6.1954,6400,0
2009-10-27,6.1259,6.2387,6.0912,6.1954,6858,0
2009-10-28,6.1084,6.1084,6.074,6.1001,2303,0
2009-10-29,6.0912,6.2126,4.9565,5.4066,69135,0
2009-10-30,5.4156,5.4588,4.9389,5.4156,77685,0
2009-11-02,5.4416,5.5716,5.4156,5.5281,4616,0
2009-11-03,5.5716,5.7447,5.3719,5.5716,15120,0
2009-11-04,5.6322,5.6322,5.4156,5.4761,26312,0
2009-11-05,5.4588,5.5021,5.4588,5.5021,3556,0
2009-11-06,5.4156,5.8836,5.4156,5.6756,55291,0
2009-11-09,5.6583,6.2906,5.6583,6.2906,16273,0
2009-11-10,6.2387,6.5853,6.2387,6.5767,6160,0
2009-11-11,6.4814,6.9319,6.4814,6.715,15326,0
2009-11-12,6.698,6.724,6.187,6.5075,14261,0
2009-11-13,6.2994,6.9319,6.2822,6.7843,73628,0
2009-11-16,6.9144,6.9144,6.4552,6.4552,475,0
2009-11-17,6.4727,6.4985,5.9183,6.0304,27841,0
2009-11-18,6.022,6.0304,5.7015,5.7101,8953,0
2009-11-19,5.6491,6.152,5.3201,5.8921,11809,0
2009-11-20,6.0049,6.187,5.5716,6.187,10185,0
2009-11-23,6.4035,6.6719,5.8402,6.0655,13068,0
2009-11-24,6.0655,6.0655,5.9356,5.9786,3659,0
2009-11-25,5.8487,6.4207,5.8487,6.1432,20876,0
2009-11-27,5.9356,6.152,5.9356,6.152,1038,0
2009-11-30,6.074,6.1084,5.6926,5.6926,3887,0
2009-12-01,5.4761,5.9786,5.3811,5.9786,2470,0
2009-12-02,5.4416,5.6756,5.4416,5.6756,1920,0
2009-12-03,5.6322,5.7187,5.2422,5.2422,6316,0
2009-12-04,5.3984,5.7101,5.1904,5.2597,26787,0
2009-12-07,5.3289,5.7187,5.1124,5.7187,12690,0
2009-12-08,5.6841,6.0479,5.2679,5.6322,36354,0
2009-12-09,5.6756,5.6926,5.3548,5.3636,4120,0
2009-12-10,5.4156,6.0394,5.0864,5.1124,33747,0
2009-12-11,5.2161,5.7015,5.1124,5.2336,5686,0
2009-12-14,5.2077,6.0049,5.2077,5.4156,17115,0
2009-12-15,5.5629,5.6322,5.1904,5.3115,16043,0
2009-12-16,5.4156,5.4156,5.1904,5.2161,13635,0
2009-12-17,5.2854,5.2854,5.0254,5.2077,9861,0
2009-12-18,5.1124,5.1988,5.0344,5.0344,6819,0
2009-12-21,5.0254,5.1988,4.8959,4.9822,9442,0
2009-12-22,5.1729,5.1904,4.8264,4.8264,12957,0
2009-12-23,4.8524,5.2771,4.8524,5.2771,3038,0
2009-12-24,5.3289,5.6322,5.2508,5.6322,10397,0
2009-12-28,5.6583,5.7534,5.2944,5.2944,5387,0
2009-12-29,5.3984,5.424,5.3289,5.3289,3898,0
2009-12-30,5.6322,5.6322,4.8609,5.1034,11147,0
2009-12-31,5.0082,5.1814,5.0082,5.1814,5767,0
2010-01-04,5.1467,5.1467,5.1124,5.1124,4271,0
2010-01-05,5.2161,5.3548,5.1988,5.1988,1962,0
2010-01-06,5.1558,5.1558,5.1558,5.1558,6999,0
2010-01-07,5.3289,5.4502,5.2944,5.4066,6604,0
2010-01-08,5.2508,5.2508,5.2422,5.2422,7154,0
2010-01-11,5.2077,5.2077,5.1641,5.1641,924,0
2010-01-13,5.1988,5.1988,5.1988,5.1988,2276,0
2010-01-14,5.3376,5.3376,5.3376,5.3376,461,0
2010-01-15,5.2077,5.2077,5.2077,5.2077,461,0
2010-01-19,5.2077,5.2161,5.1467,5.1558,6672,0
2010-01-20,5.1988,5.1988,5.1988,5.1988,13464,0
2010-01-21,4.7745,5.5454,4.7745,5.4156,17230,0
2010-01-22,5.424,5.5542,5.424,5.5542,4039,0
2010-01-25,5.2597,5.2854,5.2597,5.2854,807,0
2010-01-26,5.6232,5.6926,5.615,5.6583,1845,0
2010-01-27,5.4588,5.4588,5.4588,5.4588,1261,0
2010-01-29,5.4847,5.6061,5.4847,5.6061,469,0
2010-02-01,5.6322,5.7101,5.6322,5.6491,2302,0
2010-02-03,5.5889,5.5974,5.4847,5.5889,5529,0
2010-02-04,5.3115,5.5889,5.3028,5.5889,4040,0
2010-02-05,5.5454,5.5542,5.4847,5.4847,2819,0
2010-02-09,5.3548,5.4416,5.3548,5.4416,461,0
2010-02-11,5.4156,5.424,5.4156,5.4156,7874,0
2010-02-12,5.3548,5.4156,5.3548,5.4156,1011,0
2010-02-16,5.3548,5.3548,5.3548,5.3548,348,0
2010-02-17,5.4156,5.5454,5.4156,5.5021,3934,0
2010-02-18,5.4588,5.4588,5.3548,5.4156,16965,0
2010-02-19,5.3719,5.4156,5.1988,5.2077,3114,0
2010-02-22,5.2597,5.2854,5.1988,5.1988,2228,0
2010-02-23,5.1988,5.1988,5.1988,5.1988,807,0
2010-02-24,5.1729,5.1729,5.1124,5.1558,5713,0
2010-02-25,5.1299,5.1729,5.0864,5.0864,9808,0
2010-02-26,5.1988,5.2077,4.9822,5.1034,18556,0
2010-03-01,5.1729,5.1814,5.1383,5.1383,1264,0
2010-03-02,5.1383,5.1383,4.9996,5.0602,1155,0
2010-03-03,5.1641,5.1641,5.0688,5.0688,8225,0
2010-03-04,5.0688,5.1124,5.0602,5.1124,6922,0
2010-03-05,5.1467,5.4588,5.1124,5.4588,22728,0
2010-03-08,5.4066,5.5368,5.1988,5.5368,74137,0
2010-03-09,5.4588,5.4761,5.4588,5.4761,1673,0
2010-03-10,5.2854,5.3811,5.2854,5.3811,4240,0
2010-03-12,5.5454,5.5454,5.4588,5.4761,8194,0
2010-03-15,5.4156,5.4156,5.2422,5.2508,807,0
2010-03-16,5.2854,5.2854,5.1124,5.1988,1432,0
2010-03-17,5.1988,5.2854,5.1988,5.2854,5046,0
2010-03-18,5.3201,5.3719,5.3201,5.3719,578,0
2010-03-19,5.2422,5.2422,5.2422,5.2422,561,0
2010-03-22,5.5368,5.5368,5.2508,5.3548,1276,0
2010-03-23,5.5281,5.8921,5.5281,5.5629,5366,0
2010-03-24,5.5629,5.7187,5.5629,5.7187,3949,0
2010-03-25,5.6841,6.2822,5.6841,5.9786,25736,0
2010-03-26,6.0655,6.0655,5.5889,5.7622,7696,0
2010-03-29,5.6666,5.6841,5.5716,5.5974,14441,0
2010-03-30,5.5716,5.5716,5.5454,5.5454,2934,0
2010-03-31,5.6232,5.8487,5.5109,5.7622,6468,0
2010-04-01,5.7187,5.7622,5.7187,5.7622,1040,0
2010-04-05,5.7187,5.7447,5.7187,5.7361,2454,0
2010-04-06,5.6322,5.6926,5.5454,5.6322,3923,0
2010-04-07,5.6322,5.6926,5.6322,5.6926,4848,0
2010-04-08,5.6322,5.7966,5.6322,5.7187,8873,0
2010-04-09,5.8487,5.8487,5.7966,5.7966,1270,0
2010-04-12,5.8053,5.9614,5.7447,5.8053,9928,0
2010-04-13,5.8921,5.8921,5.7015,5.7015,3217,0
2010-04-14,5.7187,5.8313,5.7187,5.8313,8163,0
2010-04-15,5.8921,6.0479,5.8487,5.8921,2421,0
2010-04-16,5.8921,5.9009,5.8836,5.9009,2500,0
2010-04-19,6.022,6.0655,6.022,6.022,5887,0
2010-04-20,6.0132,6.022,6.0132,6.022,1878,0
2010-04-21,5.9527,6.1954,5.9527,6.1954,15879,0
2010-04-22,6.2648,6.715,6.2648,6.6288,23881,0
2010-04-23,6.6623,7.1507,6.6623,7.1507,25260,0
2010-04-26,7.3651,8.4136,7.3302,7.5818,142565,0
2010-04-27,7.7896,7.8765,7.4949,7.7203,14003,0
2010-04-28,7.729,7.7982,7.0965,7.1919,29824,0
2010-04-29,7.3565,7.4257,7.2786,7.3737,9109,0
2010-04-30,7.3651,8.1015,7.3216,7.7896,17034,0
2010-05-03,7.4429,7.4429,6.5246,7.1487,104300,0
2010-05-04,7.1137,7.3651,7.1137,7.3131,1657,0
2010-05-05,7.0621,7.1833,6.9926,7.0529,14081,0
2010-05-06,7.0273,7.2091,7.0273,7.2091,1386,0
2010-05-07,6.9755,7.0621,6.5767,6.7757,27085,0
2010-05-10,7.1137,7.1137,6.9664,6.9664,461,0
2010-05-11,6.9664,7.0273,6.9319,7.0273,12076,0
2010-05-12,7.0792,7.0792,6.8971,6.9664,3114,0
2010-05-13,6.8366,6.9319,6.8366,6.9232,5321,0
2010-05-14,6.8453,6.8626,6.8453,6.8453,1155,0
2010-05-17,6.8018,6.8453,6.8018,6.8453,2424,0
2010-05-18,6.8453,6.9144,6.8453,6.8453,4040,0
2010-05-19,6.8453,6.9061,6.8453,6.9061,2656,0
2010-05-20,6.9061,6.9061,6.7673,6.7673,7531,0
2010-05-21,6.7585,6.9144,6.7585,6.7843,12034,0
2010-05-24,6.8453,6.8798,6.7585,6.7585,924,0
2010-05-25,6.7585,6.7843,6.5075,6.6807,4819,0
2010-05-26,6.8886,6.8886,6.5506,6.5939,2193,0
2010-05-27,6.8018,6.9061,6.6633,6.6719,16555,0
2010-05-28,6.5333,6.7499,6.5075,6.6372,1389,0
2010-06-01,6.5161,6.5853,6.4985,6.4985,4868,0
2010-06-02,6.5853,6.5853,6.3341,6.3341,4031,0
2010-06-03,6.3341,6.3772,6.3341,6.3772,473,0
2010-06-04,6.3687,6.6546,6.1954,6.2994,7187,0
2010-06-07,6.2994,6.4985,5.9786,6.3772,9777,0
2010-06-08,6.256,6.256,5.9874,6.0304,1038,0
2010-06-09,6.0049,6.0049,5.9441,5.9441,1732,0
2010-06-10,5.9356,5.9786,5.9264,5.9264,1618,0
2010-06-14,5.9356,5.9356,5.7447,5.7447,977,0
2010-06-15,5.8921,5.8921,5.6322,5.7187,2886,0
2010-06-16,5.6322,5.7187,5.6322,5.7187,1933,0
2010-06-17,5.7187,5.9264,5.7187,5.9264,2145,0
2010-06-18,5.8053,6.1778,5.5974,6.1778,6151,0
2010-06-21,5.8921,6.3078,5.8921,6.152,2046,0
2010-06-22,6.2732,6.2732,5.9527,6.0655,2451,0
2010-06-23,5.9356,6.0394,5.9356,6.0394,348,0
2010-06-24,5.6666,6.022,5.6322,5.8746,8132,0
2010-06-25,5.9356,5.9786,5.8487,5.8487,5998,0
2010-06-28,5.7361,6.0829,5.7361,6.022,2996,0
2010-06-29,5.9356,5.9356,5.7187,5.7622,4977,0
2010-06-30,5.8076,5.8864,5.3772,5.8076,8786,0
2010-07-01,5.4588,5.6322,5.4588,5.6322,3579,0
2010-07-02,5.424,5.5454,5.4066,5.4066,4358,0
2010-07-06,5.3984,5.424,5.2854,5.3719,1305,0
2010-07-07,5.6322,5.6322,5.5021,5.5454,1270,0
2010-07-09,5.5629,5.7707,5.4156,5.5716,4830,0
2010-07-13,5.6232,5.8746,5.6232,5.7534,6881,0
2010-07-14,5.8659,5.8659,5.8659,5.8659,578,0
2010-07-15,5.8487,5.8659,5.6926,5.7275,924,0
2010-07-16,5.6411,5.6666,5.6322,5.6666,1105,0
2010-07-20,5.6322,5.6322,5.4588,5.6322,6922,0
2010-07-21,5.6322,5.97,5.6322,5.97,12413,0
2010-07-22,5.9786,6.2822,5.9356,6.2732,11198,0
2010-07-23,6.3078,6.3252,6.1695,6.2041,4503,0
2010-07-26,6.4552,6.4552,6.1954,6.3252,4385,0
2010-07-27,6.5593,6.715,6.3252,6.3252,2769,0
2010-07-28,6.3599,6.4293,6.2732,6.4293,3114,0
2010-07-29,6.4207,6.4207,6.074,6.2215,8531,0
2010-07-30,6.3945,6.4119,6.1084,6.1954,2894,0
2010-08-02,6.4727,6.4727,6.2822,6.4119,10966,0
2010-08-04,6.2906,6.3168,6.2822,6.2994,13491,0
2010-08-05,6.0655,6.2822,6.0655,6.2822,1615,0
2010-08-06,6.3687,6.3945,6.2822,6.3945,2995,0
2010-08-09,6.3945,6.3945,6.2822,6.2822,230,0
2010-08-10,6.2906,6.2906,6.2822,6.2822,348,0
2010-08-11,6.2648,6.2648,6.1954,6.1954,1038,0
2010-08-12,6.2648,6.2648,6.2648,6.2648,694,0
2010-08-13,6.2822,6.2822,6.0655,6.0655,11788,0
2010-08-16,6.1084,6.1432,6.1084,6.1432,1732,0
2010-08-17,6.3341,6.3341,5.9786,6.0132,2193,0
2010-08-18,5.9527,6.3341,5.9527,6.022,6688,0
2010-08-19,6.0567,6.074,5.7707,5.8921,7390,0
2010-08-20,6.152,6.2474,6.1084,6.2387,5455,0
2010-08-25,6.1432,6.1432,5.9874,6.022,741,0
2010-08-26,5.9959,6.0912,5.6491,5.9527,3387,0
2010-08-27,6.1954,6.1954,6.1001,6.1001,1468,0
2010-08-30,6.2215,6.3252,6.074,6.074,8514,0
2010-08-31,6.0344,6.1564,5.6597,6.1564,3102,0
2010-09-01,6.2298,6.2298,5.6756,6.187,16240,0
2010-09-02,6.1347,6.2298,5.9874,6.0479,18940,0
2010-09-03,6.0829,6.2387,6.0829,6.2041,1243,0
2010-09-07,6.2387,6.2387,6.1001,6.1001,256,0
2010-09-08,6.1001,6.1001,6.0655,6.0655,1845,0
2010-09-09,6.0394,6.0394,6.0394,6.0394,1160,0
2010-09-10,6.0394,6.0394,6.0394,6.0394,516,0
2010-09-13,6.0394,6.0655,6.0394,6.0655,1884,0
2010-09-14,6.2298,6.2298,6.0655,6.0655,1386,0
2010-09-15,6.0655,6.152,6.0655,6.0655,3045,0
2010-09-16,6.0829,6.2387,6.0829,6.2298,1070,0
2010-09-17,6.0655,6.2387,6.0655,6.2387,6359,0
2010-09-20,6.2387,6.2387,6.1259,6.1259,402,0
2010-09-21,6.152,6.152,6.0655,6.152,3983,0
2010-09-22,6.1084,6.1259,6.1084,6.1084,924,0
2010-09-23,6.152,6.2387,6.1176,6.1176,8472,0
2010-09-24,6.2298,6.4119,6.2215,6.4119,7553,0
2010-09-27,6.4207,6.5853,6.4207,6.4985,11755,0
2010-09-28,6.542,6.542,6.4552,6.464,11884,0
2010-09-29,6.5853,6.7499,6.4985,6.5506,5434,0
2010-09-30,6.4962,6.6623,6.4527,6.6623,23767,0
2010-10-01,6.4985,6.4985,6.4985,6.4985,2117,0
2010-10-04,6.4985,6.7585,6.4985,6.4985,1426,0
2010-10-05,6.4985,6.7585,6.4119,6.4985,6112,0
2010-10-06,6.7065,7.0183,6.7065,6.8106,34272,0
2010-10-07,6.715,7.0183,6.715,6.724,3465,0
2010-10-08,6.8453,7.7118,6.7585,7.2353,33003,0
2010-10-11,7.0792,7.3216,7.0705,7.0879,2193,0
2010-10-12,6.9755,7.0621,6.9755,7.0621,543,0
2010-10-13,7.0273,7.0273,6.9579,6.9755,4454,0
2010-10-14,6.9319,7.0621,6.9319,7.001,2286,0
2010-10-15,6.9406,6.9406,6.9406,6.9406,1214,0
2010-10-18,6.9319,6.9493,6.9319,6.9493,2193,0
2010-10-19,6.9926,7.1052,6.9926,7.1052,3579,0
2010-10-20,7.0965,7.1137,6.9755,7.1137,3971,0
2010-10-21,6.9926,7.1137,6.9319,7.0183,4733,0
2010-10-22,7.0273,7.1052,6.9061,7.1052,11044,0
2010-10-26,7.0879,7.1397,6.9664,7.0621,4674,0
2010-10-27,6.9579,7.0621,6.9579,7.0621,1321,0
2010-10-28,6.9579,6.9755,6.8453,6.9664,6811,0
2010-10-29,6.9352,6.9794,6.9352,6.9794,3114,0
2010-11-01,6.8886,7.1137,6.8886,6.9755,7233,0
2010-11-02,7.01,7.1137,7.01,7.0183,7444,0
2010-11-03,7.0183,7.0183,7.0183,7.0183,1962,0
2010-11-04,7.1052,7.5385,7.1052,7.3043,15983,0
2010-11-05,7.1919,7.5385,7.1487,7.5297,11636,0
2010-11-08,7.4864,7.4949,7.3216,7.4864,6733,0
2010-11-09,7.261,7.3651,7.2437,7.3216,7080,0
2010-11-10,7.2786,7.2786,7.2786,7.2786,1262,0
2010-11-11,7.3651,7.3651,7.3651,7.3651,6696,0
2010-11-12,7.3392,7.3392,7.3392,7.3392,3579,0
2010-11-15,7.3651,7.3651,7.3651,7.3651,221,0
2010-11-16,7.4778,7.4949,7.2871,7.4864,6496,0
2010-11-17,7.3302,7.3302,7.3216,7.3216,2886,0
2010-11-18,7.4691,7.4864,7.3216,7.3651,11187,0
2010-11-19,7.3478,7.4949,7.3302,7.4949,7399,0
2010-11-23,7.3651,7.5297,7.3651,7.5036,5306,0
2010-11-26,7.2786,7.2786,7.2786,7.2786,120,0
2010-11-29,7.3216,7.3392,7.3216,7.3216,2030,0
2010-11-30,7.4557,7.508,7.4124,7.4124,20915,0
2010-12-01,7.4691,7.4691,7.2786,7.3913,8593,0
2010-12-02,7.3913,7.5036,7.3913,7.4949,6128,0
2010-12-06,7.4691,7.6251,7.4691,7.5385,4738,0
2010-12-07,7.5818,7.7982,7.5818,7.7982,10263,0
2010-12-08,7.7896,7.7896,7.452,7.452,2424,0
2010-12-09,7.4603,7.7982,7.4603,7.6251,1165,0
2010-12-10,7.781,7.7982,7.452,7.6681,3548,0
2010-12-13,7.4691,7.7118,7.452,7.4691,7840,0
2010-12-14,7.4603,7.781,7.4603,7.5818,4371,0
2010-12-16,7.5168,7.6127,7.508,7.5867,581,0
2010-12-17,7.5471,8.1971,7.5385,7.7982,22344,0
2010-12-20,7.9024,8.0582,7.8848,7.8848,6267,0
2010-12-21,8.2314,8.2314,8.0149,8.0149,651,0
2010-12-22,8.2143,8.5868,8.2143,8.4914,22919,0
2010-12-23,8.3614,8.4829,8.0671,8.1451,2114,0
2010-12-27,8.4219,8.457,8.2405,8.2577,4489,0
2010-12-28,8.2577,8.2577,8.1623,8.1708,10447,0
2010-12-30,8.0742,8.6191,7.9074,8.1181,4271,0
2010-12-31,8.1213,8.1213,8.0587,8.0587,507,0
2011-01-03,8.2314,8.2314,8.2314,8.2314,348,0
2011-01-04,8.1103,8.1882,8.1103,8.1882,348,0
2011-01-05,8.1536,8.1623,8.0497,8.1623,6856,0
2011-01-06,8.1188,8.1188,8.1188,8.1188,960,0
2011-01-07,8.1015,8.1015,8.0238,8.0238,2392,0
2011-01-11,8.0238,8.1103,8.0238,8.1103,3648,0
2011-01-12,8.1015,8.1451,8.1015,8.1451,2074,0
2011-01-13,8.1623,8.4741,8.1451,8.3096,733,0
2011-01-14,8.2314,8.3007,8.2314,8.3007,4039,0
2011-01-18,8.2667,8.3191,8.2667,8.3191,5000,0
2011-01-19,8.162,8.2408,8.1533,8.2408,415,0
2011-01-21,8.3183,8.4914,8.2314,8.2314,22838,0
2011-01-24,8.3354,8.578,8.3183,8.578,2768,0
2011-01-25,8.5435,8.6647,8.5435,8.6647,6536,0
2011-01-26,8.5263,8.6475,8.5263,8.578,497,0
2011-01-27,8.5003,8.7948,8.4914,8.7515,6618,0
2011-01-28,8.5003,8.5003,8.4914,8.4914,5771,0
2011-01-31,8.4875,8.8805,8.4875,8.7558,11093,0
2011-02-01,8.7601,8.9683,8.4483,8.4483,1732,0
2011-02-03,8.5368,8.7986,8.4933,8.5285,15272,0
2011-02-07,8.4914,8.8814,8.4914,8.7515,4263,0
2011-02-08,8.743,8.7515,8.4914,8.6647,7380,0
2011-02-09,8.6561,8.8381,8.6561,8.8381,6741,0
2011-02-10,8.7202,9.0952,8.7202,9.0087,18820,0
2011-02-11,9.0122,9.0122,8.6647,8.6647,31414,0
2011-02-14,8.8036,8.9597,8.7689,8.8381,3345,0
2011-02-15,8.6996,8.7601,8.5347,8.5347,17234,0
2011-02-16,8.552,8.7601,8.552,8.6213,1845,0
2011-02-17,8.5347,8.5347,8.4914,8.4914,1899,0
2011-02-18,8.4584,8.6154,8.4584,8.4584,1124,0
2011-02-22,8.3268,8.4048,8.3183,8.3183,9041,0
2011-02-23,8.3183,8.3183,8.2748,8.2748,1270,0
2011-02-24,8.1536,8.1971,8.1451,8.1971,807,0
2011-02-25,8.2233,8.4061,8.2233,8.4061,4656,0
2011-02-28,8.2417,8.4083,8.2417,8.4083,385,0
2011-03-01,8.2408,8.2581,8.1881,8.1881,5588,0
2011-03-07,8.1881,8.3626,8.1881,8.3626,1732,0
2011-03-08,8.162,8.2667,8.162,8.1971,634,0
2011-03-10,8.1533,8.1533,8.1008,8.1008,2857,0
2011-03-15,8.0663,8.1706,7.9176,8.1706,9415,0
2011-03-17,8.0128,8.2851,7.9776,8.0305,5269,0
2011-03-18,8.0837,8.0837,8.0663,8.0746,458,0
2011-03-21,8.0746,8.1272,8.0746,8.1272,229,0
2011-03-22,8.2754,8.284,8.2316,8.2316,458,0
2011-03-23,8.0921,8.249,7.9354,8.249,7393,0
2011-03-24,8.284,8.3713,8.1881,8.3713,1971,0
2011-03-25,8.2929,8.3364,8.0663,8.1097,17176,0
2011-03-29,7.9702,8.0663,7.848,7.9354,5663,0
2011-03-30,7.848,7.848,7.8045,7.8045,1759,0
2011-03-31,7.8088,8.1125,7.7105,8.0231,8913,0
2011-04-01,7.7259,8.1971,7.7259,8.0138,6956,0
2011-04-04,8.1533,8.1533,8.0313,8.1533,1344,0
2011-04-05,8.0663,8.0746,7.892,7.9962,7344,0
2011-04-06,8.005,8.1097,7.9789,8.0663,5462,0
2011-04-07,7.892,8.0663,7.892,7.9354,4015,0
2011-04-11,8.0574,8.0574,8.0399,8.0399,1149,0
2011-04-12,8.0574,8.0574,7.892,7.9002,3905,0
2011-04-13,7.9354,8.0226,7.9354,7.9354,1455,0
2011-04-14,7.9002,8.0921,7.892,7.9002,3795,0
2011-04-18,7.892,8.0138,7.892,8.0138,862,0
2011-04-19,8.1008,8.1008,7.2379,7.7173,14618,0
2011-04-20,7.848,7.8828,7.7611,7.7611,4588,0
2011-04-21,7.7433,7.8306,7.5516,7.5516,2323,0
2011-04-25,7.6477,7.6477,7.1855,7.1942,10076,0
2011-04-26,7.4557,7.5342,7.2203,7.4557,6285,0
2011-04-27,7.6477,7.6477,7.543,7.543,2120,0
2011-04-28,7.3252,7.6563,7.3252,7.6127,2520,0
2011-04-29,7.6299,7.7818,7.4155,7.5854,6259,0
2011-05-02,7.4124,7.6127,7.3163,7.3773,3596,0
2011-05-03,7.4031,7.6651,7.4031,7.508,2067,0
2011-05-04,7.5168,7.5516,7.5168,7.5516,1491,0
2011-05-05,7.4153,7.4153,7.4153,7.4153,1606,0
2011-05-06,7.4207,7.4381,6.9761,7.0196,22065,0
2011-05-09,6.9848,7.1157,6.9848,7.011,6481,0
2011-05-10,7.1507,7.2289,7.0196,7.1507,9115,0
2011-05-11,7.0903,7.1168,7.0903,7.1168,564,0
2011-05-12,7.1242,7.1242,6.8191,6.9499,9371,0
2011-05-13,6.9586,7.1855,6.9586,6.9761,40922,0
2011-05-16,7.0285,7.1507,6.9761,7.1507,574,0
2011-05-17,7.0634,7.2028,7.0634,7.0809,17046,0
2011-05-18,7.107,7.107,7.107,7.107,346,0
2011-05-19,7.1942,7.1942,7.0894,7.1507,824,0
2011-05-20,7.0641,7.1519,7.02,7.1079,1688,0
2011-05-23,7.168,7.168,7.0809,7.0809,803,0
2011-05-24,7.0634,7.1332,7.0634,7.1332,346,0
2011-05-26,7.107,7.1592,7.072,7.1332,8952,0
2011-05-27,7.1956,7.1956,7.1956,7.1956,773,0
2011-05-31,7.2895,7.6263,7.2808,7.4045,7374,0
2011-06-01,7.107,7.1418,7.107,7.1418,5969,0
2011-06-02,7.011,7.168,6.9761,7.0196,5957,0
2011-06-03,7.0726,7.2573,7.0726,7.0726,1285,0
2011-06-06,7.0634,7.1242,7.0634,7.0634,3784,0
2011-06-07,7.0464,7.0818,7.0464,7.0641,5393,0
2011-06-08,7.02,7.02,6.8884,6.9761,5966,0
2011-06-09,6.9761,7.2834,6.941,6.9936,1385,0
2011-06-10,7.0112,7.1168,6.8531,7.029,12500,0
2011-06-13,6.9497,6.9497,6.8444,6.8444,4105,0
2011-06-14,6.8618,7.0903,6.8618,7.029,7057,0
2011-06-15,6.8969,6.941,6.695,6.695,3528,0
2011-06-16,6.4039,6.767,6.1558,6.7404,10812,0
2011-06-17,6.9497,7.2219,6.941,7.1956,2303,0
2011-06-20,7.2219,7.2219,7.029,7.029,1024,0
2011-06-21,7.1168,7.6349,7.1168,7.6264,6629,0
2011-06-22,7.6264,7.6264,7.4681,7.4769,6383,0
2011-06-23,7.4592,7.7759,7.4592,7.6701,3284,0
2011-06-24,7.7759,7.9074,7.6174,7.6349,15146,0
2011-06-27,7.6701,7.6878,7.6526,7.6701,7020,0
2011-06-28,7.7315,7.7315,7.7315,7.7315,344,0
2011-06-29,7.7141,7.8196,7.6967,7.8196,4407,0
2011-06-30,7.8176,8.014,7.5763,8.014,3590,0
2011-07-01,7.7935,7.8019,7.7759,7.7935,3528,0
2011-07-05,8.0042,8.0042,7.5032,7.7315,5898,0
2011-07-06,7.7323,7.9803,7.5906,7.9803,6144,0
2011-07-07,8.0305,8.0305,7.8285,7.9074,2960,0
2011-07-08,7.6439,8.0391,7.6439,7.9952,5577,0
2011-07-11,7.9074,7.9164,7.89,7.9074,2342,0
2011-07-12,7.881,8.0042,7.7315,7.7844,3412,0
2011-07-13,8.0216,8.4348,8.0216,8.3029,16523,0
2011-07-14,8.259,8.3203,8.259,8.3203,681,0
2011-07-15,8.3203,8.3203,7.9776,8.0042,3642,0
2011-07-18,8.0832,8.0832,7.9952,8.0391,6051,0
2011-07-19,7.998,8.06,7.9893,8.06,8913,0
2011-07-20,8.0128,8.0568,7.9164,8.0042,5919,0
2011-07-21,7.9252,7.9952,7.9252,7.9952,2335,0
2011-07-22,7.9074,8.0305,7.7315,8.0305,16288,0
2011-07-25,8.0832,8.0832,7.8633,8.0832,8553,0
2011-07-26,8.0333,8.0867,7.8649,8.0249,7571,0
2011-07-27,7.8985,7.8985,7.6967,7.7229,5573,0
2011-07-28,7.7323,7.7323,7.5728,7.5728,3396,0
2011-07-29,7.6263,7.9096,7.6263,7.7416,2417,0
2011-08-01,7.9074,7.9074,7.6439,7.6439,5353,0
2011-08-02,7.8649,7.9005,7.6439,7.6439,7526,0
2011-08-03,7.6439,7.8109,7.5559,7.7491,4780,0
2011-08-04,7.6526,7.8649,7.4221,7.4221,3528,0
2011-08-05,7.4331,7.4681,7.38,7.4242,21510,0
2011-08-08,7.319,7.3452,6.5983,6.5983,3004,0
2011-08-09,6.8092,7.029,6.7652,6.8092,9416,0
2011-08-10,6.6156,6.9234,6.4666,6.4666,9802,0
2011-08-11,6.695,6.8092,6.695,6.7652,1224,0
2011-08-12,6.8092,6.8794,6.8092,6.8794,1594,0
2011-08-15,6.9673,6.9673,6.7652,6.818,1478,0
2011-08-18,6.7389,6.7563,6.4227,6.6248,38490,0
2011-08-19,6.4923,6.6252,6.4304,6.6252,3389,0
2011-08-22,6.194,6.537,6.194,6.4576,4429,0
2011-08-23,6.5809,6.5809,6.3697,6.5454,2163,0
2011-08-25,6.5983,6.7827,6.3786,6.7213,3701,0
2011-08-26,6.5986,6.767,6.5986,6.767,1375,0
2011-08-29,6.8794,6.8969,6.7827,6.8355,5931,0
2011-08-30,6.829,6.8377,6.7937,6.82,1478,0
2011-08-31,6.8972,6.9151,6.8615,6.8972,10922,0
2011-09-01,6.7404,6.8732,6.6785,6.6785,16237,0
2011-09-02,6.6294,6.6294,6.6115,6.6115,454,0
2011-09-06,6.4391,6.5545,6.4391,6.5545,1649,0
2011-09-07,7.0681,7.0769,6.6431,6.6431,1636,0
2011-09-08,6.6516,6.6608,6.6431,6.6516,1693,0
2011-09-09,6.6608,6.6608,6.5722,6.5722,939,0
2011-09-12,6.758,6.7757,6.7494,6.7494,449,0
2011-09-13,6.6693,6.7757,6.6693,6.758,4646,0
2011-09-14,6.7314,6.7314,6.5278,6.5278,791,0
2011-09-15,6.5101,6.5101,6.5012,6.5101,1431,0
2011-09-16,6.4126,6.4481,6.4126,6.4481,2160,0
2011-09-19,6.4391,6.4391,6.2267,6.2267,1243,0
2011-09-20,6.4569,6.7227,6.2088,6.5453,7152,0
2011-09-21,6.5545,6.5631,6.3154,6.3154,1811,0
2011-09-22,6.3506,6.6431,6.1558,6.3506,2870,0
2011-09-23,6.5012,6.5012,6.2975,6.2975,1017,0
2011-09-26,6.3063,6.4746,6.3063,6.4216,565,0
2011-09-27,6.3684,6.3771,6.2001,6.2799,8320,0
2011-09-28,6.2708,6.2799,6.1114,6.1114,4894,0
2011-09-30,6.1257,6.1257,6.1257,6.1257,116,0
2011-10-03,6.2179,6.2267,5.8016,5.8991,5744,0
2011-10-04,5.9253,6.3239,5.7571,6.3239,4933,0
2011-10-05,6.5012,6.5012,6.1206,6.129,1882,0
2011-10-06,6.129,6.4304,5.9875,6.2708,4938,0
2011-10-10,6.3331,6.3506,6.3331,6.3506,341,0
2011-10-11,6.3331,6.9885,6.3331,6.7404,11053,0
2011-10-12,6.7314,6.7314,6.7227,6.7314,4063,0
2011-10-17,6.5986,6.7314,6.5101,6.5368,5588,0
2011-10-18,6.4304,6.7314,6.4216,6.5631,5727,0
2011-10-21,6.6961,6.8114,6.6961,6.8114,9828,0
2011-10-24,6.7404,6.82,6.7314,6.7314,5882,0
2011-10-25,6.7275,6.8169,6.7275,6.8169,674,0
2011-10-26,6.7314,6.7314,6.3862,6.5631,3775,0
2011-10-28,6.6431,6.6431,6.2532,6.4216,6494,0
2011-10-31,6.5579,6.6386,6.5485,6.5665,1464,0
2011-11-03,6.4771,6.4771,6.2453,6.4417,12722,0
2011-11-07,6.3331,6.5986,6.3331,6.5986,8840,0
2011-11-08,6.5453,6.5453,6.466,6.466,674,0
2011-11-09,6.4684,6.4863,6.4684,6.4771,1441,0
2011-11-10,6.5846,6.6115,6.558,6.5757,3277,0
2011-11-11,6.5368,6.5986,6.5368,6.5545,517,0
2011-11-14,6.466,6.466,6.4569,6.466,3623,0
2011-11-16,6.3771,6.3771,6.3771,6.3771,116,0
2011-11-17,6.3594,6.6338,6.3331,6.5722,4742,0
2011-11-18,6.5042,6.5042,6.5042,6.5042,674,0
2011-11-21,6.3684,6.4216,6.3684,6.4216,233,0
2011-11-22,6.3771,6.3771,6.3331,6.3594,3187,0
2011-11-25,6.3433,6.3433,6.3345,6.3345,565,0
2011-11-28,6.466,6.466,6.466,6.466,449,0
2011-11-29,6.4146,6.424,6.2004,6.2004,11442,0
2011-11-30,6.4228,6.4228,6.1877,6.2147,11180,0
2011-12-01,6.2004,6.2004,6.2004,6.2004,909,0
2011-12-02,6.2004,6.3345,6.2004,6.2004,7904,0
2011-12-05,6.2364,6.2364,6.147,6.2004,2146,0
2011-12-06,5.9862,6.2004,5.9862,6.1558,13301,0
2011-12-07,6.0663,6.1826,6.0483,6.1826,5932,0
2011-12-08,6.2541,6.2632,6.1915,6.2004,8317,0
2011-12-09,6.2632,6.2719,6.2453,6.2541,6802,0
2011-12-13,6.3255,6.3255,6.2004,6.2004,784,0
2011-12-14,6.2004,6.2093,6.1381,6.1381,7427,0
2011-12-15,6.1649,6.1736,6.1649,6.1649,7376,0
2011-12-16,6.004,6.2185,6.004,6.2185,3447,0
2011-12-19,6.2093,6.2093,6.1649,6.1649,5636,0
2011-12-20,6.2093,6.397,6.0304,6.2093,9475,0
2011-12-21,6.2453,6.4326,6.1736,6.1915,10189,0
2011-12-22,6.2541,6.3792,6.2541,6.3792,2842,0
2011-12-23,6.4326,6.4326,6.0842,6.3075,11511,0
2011-12-27,6.2453,6.2541,6.2453,6.2541,5709,0
2011-12-28,6.2185,6.37,6.2185,6.37,4096,0
2011-12-29,6.3523,6.37,6.2719,6.2897,1233,0
2011-12-30,6.3523,6.3613,6.2541,6.3167,8005,0
2012-01-03,6.37,6.3882,6.3613,6.3882,7504,0
2012-01-04,6.3433,6.397,6.2989,6.397,9065,0
2012-01-05,6.5042,6.701,6.4061,6.6115,10352,0
2012-01-06,6.4326,6.701,6.4326,6.6383,29588,0
2012-01-09,6.7187,6.7902,6.701,6.7096,21995,0
2012-01-10,6.7456,7.1385,6.6294,7.1385,84856,0
2012-01-11,7.1117,7.1476,7.0759,7.1029,8205,0
2012-01-12,7.1029,7.2815,7.1029,7.2727,4031,0
2012-01-13,7.2279,7.2636,6.9688,7.1476,3189,0
2012-01-17,7.1514,7.2412,6.9715,7.0615,8070,0
2012-01-18,7.058,7.4601,6.8347,7.4155,78291,0
2012-01-19,7.4245,7.5676,7.237,7.4155,2313,0
2012-01-20,7.4336,7.5942,7.4155,7.5227,20532,0
2012-01-23,7.7908,7.7908,7.2815,7.3529,3660,0
2012-01-24,7.2815,7.3082,7.2815,7.2815,784,0
2012-01-25,7.3082,7.7818,7.3082,7.7818,2352,0
2012-01-26,7.6033,7.773,7.5049,7.6299,4254,0
2012-01-27,7.6835,7.862,7.6657,7.7818,8730,0
2012-01-30,7.862,7.9516,7.8176,7.9516,4702,0
2012-01-31,8.0148,8.1949,7.8169,7.9968,65052,0
2012-02-01,7.9962,7.9962,7.8176,7.8176,1233,0
2012-02-02,7.9605,8.0411,7.8534,7.9962,3582,0
2012-02-03,8.1213,8.2644,8.1213,8.1573,26278,0
2012-02-06,8.3986,8.5056,8.0857,8.1751,18131,0
2012-02-07,8.2037,8.2305,8.0598,8.0777,7100,0
2012-02-08,7.9608,7.9788,7.9519,7.9519,2653,0
2012-02-09,8.0419,8.2486,7.9699,8.0419,969,0
2012-02-10,8.0411,8.2644,8.0411,8.0499,1982,0
2012-02-14,7.7818,8.0857,7.7818,8.014,784,0
2012-02-15,8.014,8.0499,7.8176,7.8891,4031,0
2012-02-16,7.8176,7.9962,7.6835,7.925,12965,0
2012-02-17,7.9608,8.2668,7.9519,8.2668,3602,0
2012-02-21,8.0411,8.0411,8.0411,8.0411,6333,0
2012-02-22,8.024,8.3658,8.024,8.3658,622,0
2012-02-23,8.1929,8.1929,7.862,8.0411,4415,0
2012-02-24,8.0419,8.0508,8.0419,8.0419,2012,0
2012-02-27,8.032,8.0411,8.032,8.0411,596,0
2012-02-29,8.0058,8.0058,7.9061,7.9061,2296,0
2012-03-01,8.0419,8.2399,7.934,8.1588,4431,0
2012-03-05,7.9251,8.1228,7.9251,7.9251,881,0
2012-03-06,7.9068,7.9068,7.9068,7.9068,223,0
2012-03-07,8.0959,8.2127,8.0959,8.2037,5670,0
2012-03-08,8.0869,8.3118,8.0058,8.0058,7953,0
2012-03-09,8.1049,8.1858,8.0508,8.1858,5016,0
2012-03-12,8.2937,8.5007,8.1858,8.4735,9114,0
2012-03-13,8.4827,8.7706,8.4827,8.7256,29384,0
2012-03-14,8.6534,8.7614,8.6355,8.6808,16453,0
2012-03-15,8.7524,8.7524,8.5457,8.6086,8560,0
2012-03-16,8.7706,8.8425,8.6534,8.8425,3669,0
2012-03-19,8.6987,8.8425,8.6627,8.7885,6290,0
2012-03-20,8.9504,8.9869,8.6355,8.869,10024,0
2012-03-21,8.8154,8.8786,8.7706,8.7706,22566,0
2012-03-22,8.9869,8.9869,8.7166,8.7166,620,0
2012-03-23,8.923,8.923,8.7435,8.7435,1676,0
2012-03-26,8.9147,8.9504,8.6808,8.8154,781,0
2012-03-27,8.7256,8.8154,8.7256,8.8154,6568,0
2012-03-28,8.7614,8.9504,8.7614,8.9504,31341,0
2012-03-29,8.7706,8.8154,8.7706,8.8154,5446,0
2012-03-30,8.8243,8.8243,8.7794,8.7794,443,0
2012-04-02,8.7885,8.8336,8.7706,8.8336,501,0
2012-04-03,8.9597,8.9772,8.7974,8.9772,2844,0
2012-04-04,8.8515,8.8877,8.7794,8.8154,2252,0
2012-04-09,8.7885,8.941,8.7706,8.9052,3110,0
2012-04-10,8.8154,8.8959,8.8154,8.8959,443,0
2012-04-11,8.7794,8.8154,8.7706,8.8154,4336,0
2012-04-12,8.8243,8.8243,8.8154,8.8154,1444,0
2012-04-13,8.8154,8.9772,8.8154,8.8959,4837,0
2012-04-17,8.9374,8.9644,8.9016,8.9644,7725,0
2012-04-18,8.9052,9.1304,8.7435,9.0308,19685,0
2012-04-19,9.0581,9.0581,8.9147,8.9147,1781,0
2012-04-20,8.9683,9.0402,8.9052,9.0402,12544,0
2012-04-23,9.1124,9.1304,9.0942,9.0942,5608,0
2012-04-24,9.0402,9.1304,9.0402,9.1124,779,0
2012-04-25,9.0669,9.1486,8.9951,9.0488,69452,0
2012-04-26,9.0847,9.1486,9.0048,9.0847,11931,0
2012-04-27,9.0847,9.1486,8.869,9.0847,13227,0
2012-04-30,9.0847,9.2207,9.0402,9.0847,5196,0
2012-05-01,9.0363,9.0999,9.0363,9.0999,7228,0
2012-05-02,9.0402,9.1124,9.0402,9.0847,4336,0
2012-05-03,9.0904,9.173,9.0818,9.173,17829,0
2012-05-04,9.175,9.2207,9.0402,9.2022,50697,0
2012-05-07,9.2565,9.537,9.2565,9.4837,20374,0
2012-05-08,9.537,10.272,9.537,9.871,20207,0
2012-05-09,9.692,10.095,9.692,10.095,4200,0
2012-05-10,10.284,10.284,9.907,9.907,7819,0
2012-05-11,9.914,10.093,9.757,10.093,8951,0
2012-05-14,10.337,10.337,10.083,10.083,43399,0
2012-05-15,10.163,10.254,10.121,10.254,27494,0
2012-05-16,10.254,10.254,9.992,9.992,3549,0
2012-05-17,10.155,10.155,9.2294,9.2294,1444,0
2012-05-18,9.4535,10.194,9.2545,9.4436,4447,0
2012-05-21,9.3299,9.663,9.3101,9.663,2034,0
2012-05-22,9.653,9.717,9.3101,9.3655,1542,0
2012-05-23,9.2652,9.672,9.2652,9.3199,2673,0
2012-05-24,9.3793,10.058,9.3562,9.653,10559,0
2012-05-25,9.889,9.889,9.527,9.527,586,0
2012-05-29,9.527,9.536,9.2274,9.536,9539,0
2012-05-30,9.318,9.733,9.2449,9.733,685,0
2012-05-31,9.624,9.624,9.2479,9.2479,6892,0
2012-06-01,9.2807,9.4628,9.2274,9.2274,2547,0
2012-06-04,9.2633,9.568,9.2633,9.568,62720,0
2012-06-05,9.624,9.643,9.624,9.634,863,0
2012-06-06,9.643,9.643,9.318,9.3631,2428,0
2012-06-07,9.4069,9.4827,9.318,9.3366,4551,0
2012-06-08,9.3715,9.907,9.3715,9.682,11011,0
2012-06-11,10.033,10.033,9.776,9.814,14105,0
2012-06-12,9.814,9.898,9.634,9.889,9616,0
2012-06-13,9.862,10.023,9.862,9.862,6812,0
2012-06-14,9.95,9.95,9.95,9.95,1216,0
2012-06-15,9.95,9.95,9.587,9.766,8355,0
2012-06-18,9.4917,9.725,9.318,9.4917,5457,0
2012-06-19,9.4917,9.544,9.3783,9.4917,8422,0
2012-06-20,9.587,9.682,9.3631,9.4827,14744,0
2012-06-21,9.682,9.682,9.508,9.508,266,0
2012-06-22,9.614,9.614,9.3366,9.3631,1759,0
2012-06-25,9.318,9.4996,9.318,9.4827,664,0
2012-06-26,9.3631,9.3631,9.3631,9.3631,177,0
2012-06-28,9.4827,9.4996,9.4535,9.4996,2446,0
2012-06-29,9.3631,9.4996,9.3631,9.4996,1233,0
2012-07-02,9.4827,9.4996,9.4827,9.4996,291,0
2012-07-03,9.4996,9.4996,9.4996,9.4996,2452,0
2012-07-05,9.3783,9.3783,9.3631,9.3783,1304,0
2012-07-06,9.3366,9.4827,9.318,9.4827,2774,0
2012-07-09,9.4827,9.4996,9.3631,9.3715,9102,0
2012-07-10,9.3783,9.3783,9.3715,9.3715,350,0
2012-07-11,9.3971,9.4248,9.3715,9.3715,1122,0
2012-07-13,9.4248,9.4996,9.4069,9.4069,3694,0
2012-07-17,9.4996,9.4996,9.4535,9.4996,8993,0
2012-07-18,9.3971,9.3971,9.3971,9.3971,113,0
2012-07-19,9.536,9.725,9.536,9.725,9299,0
2012-07-20,9.508,9.508,9.508,9.508,1436,0
2012-07-23,9.544,9.889,9.518,9.889,1766,0
2012-07-26,9.95,10.023,9.587,9.889,110786,0
2012-07-27,9.95,10.043,9.95,10.023,69908,0
2012-07-30,10.086,10.086,10.086,10.086,481,0
2012-07-31,10.033,10.132,9.794,9.95,7071,0
2012-08-01,9.932,10.077,9.932,10.077,13150,0
2012-08-02,10.033,10.077,9.95,9.994,8817,0
2012-08-03,9.994,10.132,9.994,10.013,115495,0
2012-08-06,9.994,10.176,9.994,10.013,885,0
2012-08-07,10.15,10.158,9.95,9.95,1636,0
2012-08-08,9.958,9.958,9.725,9.725,3118,0
2012-08-09,9.923,9.923,9.853,9.853,305,0
2012-08-10,9.804,9.804,9.804,9.804,661,0
2012-08-13,9.766,10.086,9.766,9.976,32586,0
2012-08-14,9.95,10.077,9.95,10.051,4542,0
2012-08-15,9.95,9.95,9.95,9.95,220,0
2012-08-16,9.994,10.466,9.994,10.257,12049,0
2012-08-21,10.185,10.257,10.043,10.257,3029,0
2012-08-22,10.267,10.267,10.267,10.267,11053,0
2012-08-23,10.176,10.176,10.132,10.132,2079,0
2012-08-24,10.132,10.132,10.043,10.043,12447,0
2012-08-27,10.114,10.114,9.95,10.061,3606,0
2012-08-28,9.985,10.231,9.985,10.231,1946,0
2012-08-30,10.073,10.231,10.073,10.231,334,0
2012-08-31,10.043,10.086,9.967,10.043,14871,0
2012-09-04,10.114,10.114,10.114,10.114,1105,0
2012-09-05,10.053,10.086,10.043,10.047,2628,0
2012-09-07,10.104,10.185,10.086,10.086,2128,0
2012-09-10,10.086,10.086,10.086,10.086,334,0
2012-09-11,10.086,10.132,10.043,10.051,3189,0
2012-09-12,10.042,10.042,10.042,10.042,771,0
2012-09-13,10.15,10.232,10.095,10.232,2598,0
2012-09-14,10.095,10.105,10.095,10.095,917,0
2012-09-17,10.542,10.542,10.105,10.105,3738,0
2012-09-18,10.105,10.124,10.105,10.124,880,0
2012-09-19,10.124,10.124,10.095,10.095,880,0
2012-09-20,10.095,10.64,10.095,10.114,17370,0
2012-09-21,10.533,10.533,10.533,10.533,1410,0
2012-09-24,10.506,10.594,10.124,10.124,2452,0
2012-09-25,10.441,10.595,10.441,10.441,9455,0
2012-09-26,10.413,10.413,10.167,10.167,1100,0
2012-09-27,10.64,10.64,10.124,10.124,1576,0
2012-09-28,10.35,10.56,10.095,10.405,2855,0
2012-10-01,10.459,11.087,10.459,11.06,8065,0
2012-10-02,10.959,11.095,10.888,10.904,60362,0
2012-10-03,10.823,10.832,10.613,10.688,8244,0
2012-10-04,11.352,11.352,10.123,10.459,6136,0
2012-10-05,10.241,10.76,10.241,10.315,1820,0
2012-10-08,10.902,10.902,10.459,10.459,936,0
2012-10-09,10.186,10.459,10.142,10.267,6829,0
2012-10-10,10.267,10.267,10.267,10.267,112,0
2012-10-11,10.324,10.324,10.324,10.324,332,0
2012-10-12,10.431,10.776,10.431,10.732,2989,0
2012-10-15,11.06,11.077,11.06,11.077,552,0
2012-10-16,11.225,11.369,11.141,11.141,5941,0
2012-10-17,10.786,11.369,10.786,11.278,3518,0
2012-10-18,11.033,11.033,11.033,11.033,112,0
2012-10-19,11.024,11.024,10.888,10.888,439,0
2012-10-22,11.005,11.197,10.869,10.987,4090,0
2012-10-24,10.914,10.914,10.904,10.914,4338,0
2012-10-25,11.033,11.033,11.033,11.033,112,0
2012-10-26,10.987,11.151,10.987,11.115,1100,0
2012-10-31,11.415,11.415,10.468,10.506,658,0
2012-11-01,11.415,11.415,10.568,10.613,1428,0
2012-11-02,10.732,10.823,10.706,10.823,12203,0
2012-11-05,10.678,10.903,10.678,10.903,439,0
2012-11-06,10.624,10.914,10.615,10.831,3913,0
2012-11-07,10.888,10.951,10.732,10.823,14733,0
2012-11-08,10.624,10.904,10.624,10.888,1242,0
2012-11-09,10.706,10.879,10.688,10.879,593,0
2012-11-12,10.916,10.916,10.916,10.916,289,0
2012-11-13,11.415,11.415,11.415,11.415,296,0
2012-11-14,11.269,11.269,10.897,10.897,1874,0
2012-11-15,10.933,10.933,9.774,10.377,12186,0
2012-11-16,10.276,10.515,10.276,10.45,1869,0
2012-11-19,10.286,10.45,10.013,10.276,4938,0
2012-11-20,10.603,10.603,10.468,10.468,796,0
2012-11-23,10.276,10.324,10.276,10.324,1589,0
2012-11-27,10.286,10.286,10.286,10.286,854,0
2012-11-29,10.286,10.714,10.286,10.714,293,0
2012-11-30,10.568,10.568,10.286,10.286,5066,0
2012-12-03,10.324,10.397,10.324,10.369,3114,0
2012-12-04,10.595,10.732,10.595,10.732,11213,0
2012-12-05,10.529,10.732,10.523,10.669,5166,0
2012-12-06,10.288,10.35,10.288,10.334,3282,0
2012-12-07,10.369,10.369,10.324,10.324,269,0
2012-12-10,10.405,10.451,10.398,10.433,3145,0
2012-12-11,10.413,10.776,10.405,10.405,1428,0
2012-12-12,10.377,10.468,10.377,10.396,2384,0
2012-12-13,10.396,10.396,10.388,10.389,1466,0
2012-12-17,10.396,10.441,10.377,10.386,8730,0
2012-12-18,10.396,10.396,10.386,10.386,1013,0
2012-12-19,10.377,10.414,10.377,10.396,6181,0
2012-12-20,10.431,10.56,10.431,10.515,9203,0
2012-12-21,10.569,10.591,10.524,10.524,2232,0
2012-12-24,10.891,10.918,10.891,10.898,438,0
2012-12-26,10.835,10.835,10.499,10.499,329,0
2012-12-27,10.477,10.752,10.477,10.743,5366,0
2012-12-28,10.743,10.743,10.386,10.396,9042,0
2012-12-31,10.651,10.68,10.422,10.451,5396,0
2013-01-02,10.605,10.747,10.605,10.747,4072,0
2013-01-03,10.778,11.155,10.778,11.155,5785,0
2013-01-04,11.155,11.155,10.99,10.99,713,0
2013-01-07,11.036,11.246,11.036,11.246,3393,0
2013-01-08,11.229,11.229,11.21,11.21,228,0
2013-01-09,11.117,11.117,10.898,10.971,104515,0
2013-01-10,11.135,11.2,10.971,11.2,13562,0
2013-01-11,11.036,11.475,11.018,11.254,26606,0
2013-01-14,10.971,11.055,10.971,11.055,659,0
2013-01-15,10.981,10.981,10.981,10.981,111,0
2013-01-16,11.081,11.183,10.971,11.036,1968,0
2013-01-17,11.035,11.035,10.945,10.962,3874,0
2013-01-18,10.788,11.192,10.788,11.192,487,0
2013-01-22,11.2,11.274,10.952,11.274,7532,0
2013-01-23,11.008,11.384,11.008,11.337,6092,0
2013-01-24,11.155,11.318,11.155,11.254,1427,0
2013-01-25,11.2,11.42,11.2,11.254,1484,0
2013-01-28,11.42,11.658,11.42,11.429,3163,0
2013-01-29,11.84,11.84,11.45,11.831,1222,0
2013-01-30,11.813,11.887,11.748,11.796,7094,0
2013-01-31,11.796,11.887,11.796,11.868,975,0
2013-02-01,11.414,12.618,11.396,11.896,6392,0
2013-02-04,11.94,12.105,11.887,12.003,9623,0
2013-02-05,12.043,12.148,11.155,11.52,14122,0
2013-02-06,12.043,12.278,11.931,12.052,2072,0
2013-02-07,11.978,11.978,11.667,11.978,15373,0
2013-02-08,11.878,12.161,11.694,11.887,7447,0
2013-02-11,11.813,12.178,11.686,11.84,3125,0
2013-02-12,11.978,12.023,11.73,12.023,12283,0
2013-02-13,11.896,11.978,11.887,11.978,2676,0
2013-02-14,11.886,11.887,11.878,11.886,1094,0
2013-02-15,11.913,11.913,11.896,11.896,1765,0
2013-02-19,11.931,12.096,11.913,11.978,15092,0
2013-02-20,12.043,12.317,11.97,12.317,3389,0
2013-02-21,12.287,12.287,11.501,12.224,5550,0
2013-02-25,12.297,12.344,12.214,12.214,1763,0
2013-02-26,12.153,12.153,12.052,12.052,1646,0
2013-02-27,12.059,12.205,11.429,12.096,12220,0
2013-02-28,12.115,12.337,12.115,12.297,6041,0
2013-03-01,12.251,12.535,12.251,12.535,11593,0
2013-03-04,11.738,12.544,10.907,12.396,4791,0
2013-03-05,12.003,12.563,12.003,12.115,9316,0
2013-03-06,11.977,12.491,11.977,12.308,4266,0
2013-03-07,11.968,12.546,11.939,12.481,2792,0
2013-03-08,12.455,12.455,11.665,12.252,5838,0
2013-03-11,12.252,12.445,12.252,12.445,3292,0
2013-03-12,12.455,12.582,12.455,12.582,1415,0
2013-03-13,12.61,12.62,12.445,12.501,981,0
2013-03-14,12.506,12.506,12.506,12.506,111,0
2013-03-15,12.62,12.665,12.62,12.63,2790,0
2013-03-18,12.675,12.813,12.63,12.804,23447,0
2013-03-19,12.831,12.885,12.638,12.675,11174,0
2013-03-21,12.951,12.951,12.859,12.951,1320,0
2013-03-22,12.794,12.868,12.72,12.859,14208,0
2013-03-25,12.675,13.016,12.675,13.016,2733,0
2013-03-26,12.675,13.041,12.529,13.041,199376,0
2013-03-27,13.05,13.163,12.813,13.163,19276,0
2013-03-28,13.05,13.181,12.868,13.181,5231,0
2013-04-01,13.172,13.172,12.813,12.859,6141,0
2013-04-02,12.931,13.134,12.931,13.134,420762,0
2013-04-03,13.144,13.144,12.814,12.941,4970,0
2013-04-04,12.979,13.226,12.921,13.153,4757,0
2013-04-05,13.153,13.234,13.134,13.226,12553,0
2013-04-08,13.025,13.473,12.998,13.454,33317,0
2013-04-09,13.473,13.638,13.473,13.638,16473,0
2013-04-10,13.914,13.914,13.638,13.786,25300,0
2013-04-11,13.859,14.006,13.644,14.006,11751,0
2013-04-12,13.996,14.044,13.869,14.044,5446,0
2013-04-15,14.015,14.237,13.988,14.099,6547,0
2013-04-16,14.115,14.237,14.006,14.237,14042,0
2013-04-17,13.579,14.494,13.579,14.365,10232,0
2013-04-18,14.144,14.456,14.144,14.456,4635,0
2013-04-19,14.456,15.146,14.456,14.946,7067,0
2013-04-22,14.946,15.265,14.946,15.062,16743,0
2013-04-23,15.062,15.228,15.015,15.128,18380,0
2013-04-24,15.165,15.292,13.898,14.761,16814,0
2013-04-25,14.989,15.329,14.898,15.11,13913,0
2013-04-26,14.695,15.062,14.695,15.062,2285,0
2013-04-29,14.898,15.062,14.695,14.761,12581,0
2013-04-30,14.771,14.878,14.695,14.761,10637,0
2013-05-01,14.78,14.878,14.715,14.725,5192,0
2013-05-02,14.705,14.805,14.512,14.695,39503,0
2013-05-03,14.092,14.586,13.786,14.092,17542,0
2013-05-06,14.282,14.465,14.227,14.456,13398,0
2013-05-07,14.494,14.907,14.328,14.685,7080,0
2013-05-08,14.685,15.005,14.531,14.531,1376,0
2013-05-09,14.55,14.898,14.42,14.465,5004,0
2013-05-10,14.595,14.677,14.42,14.42,4696,0
2013-05-13,14.43,14.695,14.42,14.559,4428,0
2013-05-14,14.43,14.604,14.42,14.42,2615,0
2013-05-15,14.512,14.512,14.134,14.134,7639,0
2013-05-16,14.144,14.144,13.638,14.134,5090,0
2013-05-17,14.134,14.134,13.61,13.924,1035,0
2013-05-20,13.915,13.915,13.813,13.813,328,0
2013-05-21,13.767,14.595,13.741,14.485,2616,0
2013-05-22,14.465,14.465,14.006,14.188,933,0
2013-05-23,13.777,14.541,13.759,14.164,4438,0
2013-05-24,14.044,14.42,13.648,14.106,1839,0
2013-05-28,14.181,14.181,13.704,14.092,2027,0
2013-05-29,14.181,14.181,13.795,14.092,2654,0
2013-05-30,13.813,14.237,13.777,14.144,4374,0
2013-05-31,14.191,14.434,14.146,14.183,1208,0
2013-06-03,14.181,14.236,13.777,13.795,2728,0
2013-06-04,13.878,14.328,13.686,13.851,11608,0
2013-06-05,13.951,13.951,13.638,13.714,4728,0
2013-06-06,13.667,13.741,13.234,13.512,3867,0
2013-06-07,13.483,13.759,12.638,13.704,16686,0
2013-06-10,13.427,13.802,13.427,13.786,5127,0
2013-06-11,13.804,14.164,13.795,13.846,10063,0
2013-06-13,13.521,14.008,13.462,13.521,2474,0
2013-06-14,13.317,13.666,13.307,13.575,1576,0
2013-06-17,13.619,14.025,12.819,13.629,3049,0
2013-06-18,13.694,14.025,12.69,13.048,4951,0
2013-06-19,12.706,13.273,12.706,13.076,3196,0
2013-06-20,13.048,13.15,13.003,13.15,1483,0
2013-06-21,13.093,13.452,13.093,13.232,1494,0
2013-06-24,13.103,13.666,13.103,13.206,20576,0
2013-06-25,13.141,13.232,13.103,13.232,1902,0
2013-06-26,12.966,13.103,12.966,13.103,217,0
2013-06-27,13.003,13.003,12.909,12.909,4401,0
2013-06-28,12.995,13.017,12.909,13.012,8994,0
2013-07-01,12.927,13.187,12.69,13.187,7106,0
2013-07-02,13.371,13.832,13.277,13.656,6770,0
2013-07-03,13.694,13.794,13.694,13.694,1193,0
2013-07-05,13.6,13.6,13.461,13.547,4114,0
2013-07-08,13.566,13.703,13.538,13.703,1085,0
2013-07-09,13.556,13.777,13.556,13.713,1899,0
2013-07-10,13.694,13.832,13.666,13.822,1302,0
2013-07-11,13.732,14.064,13.556,13.898,2779,0
2013-07-12,13.971,13.971,13.961,13.961,1680,0
2013-07-15,13.832,13.832,13.556,13.694,1545,0
2013-07-16,13.609,13.722,13.556,13.722,977,0
2013-07-17,13.491,13.713,13.462,13.481,1265,0
2013-07-18,13.511,13.538,13.511,13.538,1193,0
2013-07-19,13.6,13.6,13.511,13.511,649,0
2013-07-22,13.277,13.822,12.966,13.566,13519,0
2013-07-23,13.6,13.878,13.462,13.501,5037,0
2013-07-24,13.501,13.841,13.501,13.722,1617,0
2013-07-25,13.813,13.832,13.6,13.656,3947,0
2013-07-29,13.694,13.832,13.583,13.656,6312,0
2013-07-30,13.566,13.686,13.538,13.686,2765,0
2013-07-31,13.39,13.722,13.39,13.647,2277,0
2013-08-01,13.6,13.777,13.6,13.676,786,0
2013-08-02,13.647,13.832,13.38,13.785,12669,0
2013-08-05,13.676,14.008,13.462,13.932,7494,0
2013-08-06,13.878,14.004,13.878,13.886,1015,0
2013-08-07,13.952,14.016,13.832,13.841,10198,0
2013-08-08,13.832,14.294,13.832,13.832,8056,0
2013-08-09,13.907,14.263,13.907,14.248,867,0
2013-08-12,14.228,14.228,13.924,14.025,5499,0
2013-08-13,14.035,14.064,13.676,13.676,12493,0
2013-08-14,13.629,13.869,13.619,13.833,9914,0
2013-08-15,13.924,14.2,13.622,13.804,5807,0
2013-08-16,14.064,14.228,13.878,14.107,950,0
2013-08-19,14.126,14.276,13.713,13.794,4252,0
2013-08-20,14.258,14.276,13.804,13.832,4555,0
2013-08-21,13.888,14.294,13.888,13.997,2651,0
2013-08-22,14.107,14.107,14.107,14.107,557,0
2013-08-23,14.107,14.284,14.074,14.074,1518,0
2013-08-26,13.98,14.145,13.98,14.092,2292,0
2013-08-27,14.064,14.064,14.064,14.064,1100,0
2013-08-28,13.898,14.016,13.832,13.932,6664,0
2013-08-29,13.841,14.134,13.841,13.915,2685,0
2013-08-30,13.841,13.882,13.832,13.832,3667,0
2013-09-03,13.831,14.295,13.831,13.831,4446,0
2013-09-04,13.907,13.907,13.907,13.907,217,0
2013-09-05,13.971,14.065,13.952,13.952,1362,0
2013-09-06,13.878,14.065,13.878,13.915,3013,0
2013-09-09,14.054,14.054,14.054,14.054,166,0
2013-09-10,13.952,13.952,13.952,13.952,111,0
2013-09-11,13.971,13.971,13.924,13.924,1927,0
2013-09-12,13.888,13.888,13.665,13.84,9970,0
2013-09-13,13.702,13.888,13.665,13.888,647,0
2013-09-16,13.712,13.804,13.675,13.804,11669,0
2013-09-17,13.813,13.813,13.702,13.813,11567,0
2013-09-18,13.813,14.035,13.813,14.007,1260,0
2013-09-19,13.907,13.942,13.822,13.942,7023,0
2013-09-20,13.813,14.313,13.794,14.313,1201,0
2013-09-23,14.268,14.268,13.749,13.813,3276,0
2013-09-24,13.813,14.1,13.813,14.035,5379,0
2013-09-25,13.888,14.23,13.888,14.016,10911,0
2013-09-26,14.176,14.176,14.084,14.084,1266,0
2013-09-27,14.259,14.259,14.093,14.191,12099,0
2013-09-30,14.285,14.285,14.183,14.191,3888,0
2013-10-01,14.201,14.342,14.075,14.295,6589,0
2013-10-02,14.277,14.442,14.166,14.396,17938,0
2013-10-03,14.35,14.489,14.268,14.489,18147,0
2013-10-04,14.36,14.48,14.36,14.442,1101,0
2013-10-07,14.386,14.582,14.22,14.404,10305,0
2013-10-08,14.342,14.442,14.342,14.396,5290,0
2013-10-09,14.332,14.489,14.332,14.48,17388,0
2013-10-10,14.48,14.673,14.48,14.609,5832,0
2013-10-11,14.682,14.722,14.682,14.692,1404,0
2013-10-14,14.654,14.811,14.489,14.673,23223,0
2013-10-15,14.75,14.811,14.673,14.682,1296,0
2013-10-16,14.759,14.778,14.627,14.627,863,0
2013-10-17,14.627,14.769,14.627,14.664,430,0
2013-10-18,14.645,14.712,14.645,14.673,1404,0
2013-10-21,14.673,15.063,14.673,14.868,7126,0
2013-10-22,14.907,16.304,14.829,16.1,22625,0
2013-10-23,16.146,16.146,14.636,15.34,2483,0
2013-10-24,14.645,15.043,14.645,15.043,1833,0
2013-10-25,15.071,15.277,14.907,15.091,9289,0
2013-10-28,15.129,15.506,15.129,15.349,7883,0
2013-10-29,15.786,15.786,15.294,15.562,8856,0
2013-10-30,15.582,15.794,15.562,15.749,2918,0
2013-10-31,15.664,15.786,15.656,15.739,1513,0
2013-11-01,15.611,15.84,15.34,15.453,4859,0
2013-11-04,15.739,15.868,15.415,15.868,3996,0
2013-11-05,15.905,15.933,15.415,15.562,755,0
2013-11-06,15.701,15.72,15.506,15.544,6875,0
2013-11-07,15.461,15.562,15.461,15.562,8164,0
2013-11-08,15.971,16.201,15.786,16.043,5354,0
2013-11-11,16.017,16.017,15.284,15.952,1080,0
2013-11-12,15.369,15.952,15.369,15.766,647,0
2013-11-13,15.84,15.933,15.739,15.933,1834,0
2013-11-14,15.749,15.971,15.601,15.887,5138,0
2013-11-15,16.092,16.092,15.794,15.794,455,0
2013-11-18,15.804,15.99,15.646,15.646,4753,0
2013-11-19,15.646,15.776,15.506,15.506,14150,0
2013-11-20,15.461,16.062,15.277,15.506,6157,0
2013-11-22,15.453,15.656,15.453,15.656,9505,0
2013-11-25,15.516,16.017,15.506,15.673,11450,0
2013-11-26,15.646,15.868,15.553,15.638,5832,0
2013-11-27,16.062,16.062,15.739,15.849,1513,0
2013-11-29,15.776,16.155,15.601,15.923,9276,0
2013-12-02,16.062,16.146,15.943,15.943,3889,0
2013-12-03,16.017,16.043,15.952,15.971,1296,0
2013-12-04,15.981,16.082,15.73,15.804,1945,0
2013-12-05,15.638,15.638,15.611,15.628,430,0
2013-12-06,15.711,16.082,15.711,15.766,3458,0
2013-12-09,15.971,16.043,15.656,16.034,3996,0
2013-12-10,15.656,15.766,15.646,15.749,4104,0
2013-12-11,15.61,16.128,15.61,15.664,3302,0
2013-12-12,15.84,15.84,15.701,15.701,969,0
2013-12-13,15.84,15.84,15.701,15.776,4736,0
2013-12-16,15.906,15.906,15.368,15.664,2797,0
2013-12-17,15.832,15.832,15.656,15.758,4090,0
2013-12-18,15.656,15.934,15.656,15.794,7178,0
2013-12-19,15.794,15.934,15.711,15.934,6027,0
2013-12-20,15.868,16.093,15.794,15.794,20325,0
2013-12-23,15.814,15.982,15.656,15.934,11194,0
2013-12-24,15.972,15.972,15.878,15.972,736,0
2013-12-26,15.906,15.934,15.673,15.73,5166,0
2013-12-27,15.786,16.083,15.664,16.083,12217,0
2013-12-30,16.073,16.166,15.733,15.84,25553,0
2013-12-31,15.786,15.915,15.681,15.915,3767,0
2014-01-02,15.906,16.212,15.868,16.109,4339,0
2014-01-03,16.203,16.306,16.186,16.241,3871,0
2014-01-06,16.537,19.13,16.537,17.244,9645,0
2014-01-07,17.281,18.487,16.938,17.875,16900,0
2014-01-08,18.117,18.117,17.651,17.894,7857,0
2014-01-09,17.67,17.67,17.299,17.439,12808,0
2014-01-10,17.598,18.033,17.466,17.484,8073,0
2014-01-13,17.403,17.819,17.244,17.819,12808,0
2014-01-14,18.042,18.042,17.318,17.855,3170,0
2014-01-15,17.968,18.006,17.66,17.756,2043,0
2014-01-16,17.651,17.997,17.651,17.819,1292,0
2014-01-17,17.894,19.036,17.552,18.135,15930,0
2014-01-21,18.267,18.806,17.987,17.987,7103,0
2014-01-22,17.624,19.503,16.77,17.29,26689,0
2014-01-23,17.049,17.449,16.436,17.188,5939,0
2014-01-24,16.911,16.911,16.697,16.824,1939,0
2014-01-27,16.687,16.957,16.687,16.805,3321,0
2014-01-28,16.564,16.957,16.564,16.948,5920,0
2014-01-29,16.741,17.403,16.741,16.957,3120,0
2014-01-30,17.225,18.117,17.188,17.606,9206,0
2014-01-31,17.643,18.117,17.457,17.457,6782,0
2014-02-03,17.357,17.475,17.281,17.475,7877,0
2014-02-04,17.615,17.615,17.281,17.327,4343,0
2014-02-05,17.637,17.637,17.244,17.281,3227,0
2014-02-06,17.254,18.027,17.254,17.281,1906,0
2014-02-07,17.56,17.651,17.552,17.552,1101,0
2014-02-10,17.494,18.117,17.299,17.68,8053,0
2014-02-11,17.747,17.865,17.513,17.865,67448,0
2014-02-12,17.839,17.884,17.67,17.67,3020,0
2014-02-13,17.838,17.838,17.42,17.42,2237,0
2014-02-14,17.317,17.651,17.317,17.494,10394,0
2014-02-18,17.197,17.884,17.197,17.651,12683,0
2014-02-19,17.651,17.785,17.624,17.785,16139,0
2014-02-20,17.651,17.793,17.633,17.793,3178,0
2014-02-21,17.855,17.855,17.651,17.846,9904,0
2014-02-24,17.846,17.846,17.651,17.708,7556,0
2014-02-25,17.624,17.708,17.624,17.708,6962,0
2014-02-26,17.651,17.846,17.651,17.737,1535,0
2014-02-27,17.811,17.884,17.651,17.66,1136,0
2014-02-28,17.67,17.847,17.67,17.67,435,0
2014-03-03,17.66,17.865,17.651,17.651,5862,0
2014-03-04,17.803,17.875,17.643,17.811,39659,0
2014-03-05,17.66,17.839,17.651,17.775,2957,0
2014-03-06,17.68,17.839,17.651,17.756,3427,0
2014-03-07,17.839,17.839,17.66,17.793,1656,0
2014-03-10,17.819,17.819,17.708,17.708,1445,0
2014-03-11,17.792,17.792,17.688,17.688,447,0
2014-03-12,17.728,17.728,17.606,17.651,1033,0
2014-03-13,17.66,17.766,17.66,17.66,3490,0
2014-03-14,17.66,17.728,17.66,17.728,10127,0
2014-03-17,17.856,17.856,17.688,17.688,6067,0
2014-03-18,17.793,17.793,17.681,17.688,653,0
2014-03-19,17.67,17.68,17.67,17.68,13048,0
2014-03-20,17.708,17.756,17.708,17.737,9569,0
2014-03-21,17.785,17.856,17.678,17.785,7218,0
2014-03-24,17.856,17.895,17.708,17.895,14120,0
2014-03-25,17.688,17.839,17.67,17.793,25129,0
2014-03-26,17.839,17.839,17.718,17.766,1608,0
2014-03-27,17.756,17.793,17.708,17.793,5588,0
2014-03-28,17.747,17.847,17.68,17.688,4172,0
2014-03-31,17.785,17.785,17.708,17.708,933,0
2014-04-02,17.803,17.803,17.68,17.68,1776,0
2014-04-03,17.688,17.688,17.68,17.68,847,0
2014-04-04,17.793,17.793,17.68,17.793,1321,0
2014-04-07,17.68,17.793,17.67,17.766,3187,0
2014-04-08,17.718,17.803,17.67,17.67,27604,0
2014-04-09,17.775,17.785,17.766,17.785,346,0
2014-04-10,17.634,17.66,17.634,17.66,1072,0
2014-04-11,17.651,17.66,17.633,17.633,1244,0
2014-04-14,17.793,17.793,17.448,17.552,1608,0
2014-04-15,17.66,17.66,17.187,17.643,3068,0
2014-04-16,17.439,17.728,17.439,17.728,890,0
2014-04-17,17.438,17.438,17.438,17.438,239,0
2014-04-21,17.718,17.718,17.411,17.698,1032,0
2014-04-22,17.474,17.474,17.429,17.429,236,0
2014-04-23,17.708,17.708,17.474,17.522,1447,0
2014-04-24,17.483,17.708,17.483,17.708,341,0
2014-04-25,17.484,17.484,17.474,17.474,643,0
2014-04-28,17.493,17.493,17.474,17.493,1915,0
2014-04-29,17.483,17.522,17.474,17.493,2149,0
2014-04-30,17.66,17.66,17.474,17.497,1087,0
2014-05-01,17.483,17.708,17.474,17.66,10813,0
2014-05-02,17.66,17.785,17.66,17.66,7076,0
2014-05-05,17.68,17.708,17.474,17.474,18481,0
2014-05-06,17.474,17.483,17.431,17.474,14368,0
2014-05-07,17.187,17.517,15.613,17.411,14272,0
2014-05-08,17.588,17.588,17.57,17.57,428,0
2014-05-09,17.474,17.606,17.474,17.474,4616,0
2014-05-12,17.474,17.598,17.474,17.474,30235,0
2014-05-13,17.474,17.606,17.474,17.598,1909,0
2014-05-14,17.602,17.66,17.602,17.615,429,0
2014-05-15,17.615,17.638,17.615,17.624,447,0
2014-05-16,17.598,17.624,17.474,17.624,3135,0
2014-05-20,17.66,17.718,17.66,17.718,5358,0
2014-05-21,17.522,17.522,17.522,17.522,111,0
2014-05-22,17.474,17.474,17.474,17.474,234,0
2014-05-23,17.615,17.615,17.615,17.615,274,0
2014-05-28,17.512,17.615,17.483,17.615,1817,0
2014-05-30,17.485,17.728,17.485,17.708,2457,0
2014-06-02,17.522,17.737,17.522,17.615,1689,0
2014-06-03,17.532,17.895,17.502,17.615,2749,0
2014-06-05,17.56,17.589,17.56,17.57,3555,0
2014-06-06,17.816,17.816,17.708,17.734,2126,0
2014-06-09,17.708,17.943,17.708,17.747,16101,0
2014-06-10,17.474,17.493,17.474,17.474,1933,0
2014-06-11,17.58,17.644,17.083,17.644,28529,0
2014-06-12,17.456,17.858,17.419,17.781,3088,0
2014-06-13,17.794,17.821,17.552,17.552,2498,0
2014-06-16,17.56,17.661,17.552,17.661,8454,0
2014-06-17,17.474,17.785,17.438,17.532,3219,0
2014-06-18,17.552,17.572,17.429,17.571,13169,0
2014-06-19,17.57,17.767,17.57,17.59,2895,0
2014-06-20,17.512,17.625,17.512,17.625,1901,0
2014-06-23,17.599,17.776,17.599,17.729,639,0
2014-06-24,17.57,17.671,17.552,17.671,9755,0
2014-06-25,17.552,17.748,17.552,17.57,2022,0
2014-06-26,17.738,17.831,17.689,17.831,17827,0
2014-06-27,17.831,17.831,17.644,17.644,2011,0
2014-06-30,17.752,17.99,17.561,17.858,13116,0
2014-07-01,17.858,18.215,17.616,18.045,6135,0
2014-07-02,17.552,18.187,17.552,18.066,2029,0
2014-07-03,17.709,18.243,17.709,18.243,640,0
2014-07-07,18.027,18.206,17.961,17.971,8574,0
2014-07-08,17.952,18.243,17.785,18.113,6949,0
2014-07-09,18.153,18.153,17.831,17.849,1820,0
2014-07-10,17.607,17.858,17.607,17.661,4045,0
2014-07-11,18.177,18.215,17.785,17.897,4775,0
2014-07-14,17.689,18.206,17.689,18.113,6694,0
2014-07-15,17.926,18.187,17.552,18.009,3713,0
2014-07-16,18.027,18.177,17.813,17.99,14650,0
2014-07-17,17.926,18.103,17.878,18.046,12936,0
2014-07-18,17.644,18.177,17.58,18.027,2340,0
2014-07-21,18.103,18.187,17.971,18.103,4990,0
2014-07-22,18.149,18.225,17.971,18.066,2783,0
2014-07-23,18.066,18.158,17.971,17.971,5425,0
2014-07-24,18,18,17.794,17.821,6155,0
2014-07-25,18.121,18.149,17.813,18.108,4160,0
2014-07-28,18.149,18.206,17.868,17.868,7652,0
2014-07-30,17.868,17.961,17.868,17.886,1487,0
2014-07-31,17.887,18.098,17.887,18,8057,0
2014-08-01,18.019,18.149,17.952,17.952,24322,0
2014-08-04,18.103,18.149,17.935,17.935,8687,0
2014-08-05,18.094,18.225,17.935,18.046,13632,0
2014-08-06,18.149,18.158,17.926,17.981,8861,0
2014-08-07,17.935,18.158,17.887,17.887,12981,0
2014-08-08,17.971,18.253,17.97,18.253,23952,0
2014-08-11,18.139,18.317,18.139,18.317,9974,0
2014-08-12,18.308,18.355,18.263,18.298,3072,0
2014-08-13,18.298,18.345,18.066,18.272,5963,0
2014-08-14,17.972,18.486,17.972,18.215,14899,0
2014-08-15,18.28,18.494,17.99,18.234,14216,0
2014-08-18,18.272,18.646,18.158,18.494,9048,0
2014-08-19,18.441,18.532,18.215,18.345,5526,0
2014-08-20,18.646,18.72,18.375,18.72,6417,0
2014-08-21,18.729,18.907,18.729,18.739,3332,0
2014-08-22,18.768,18.907,18.655,18.72,9851,0
2014-08-25,18.889,18.907,18.739,18.907,5234,0
2014-08-26,18.824,19.525,18.729,18.729,15430,0
2014-08-27,18.419,18.898,18.419,18.797,36844,0
2014-08-28,18.522,18.88,18.522,18.739,8022,0
2014-08-29,18.739,18.88,18.61,18.88,2344,0
2014-09-02,18.645,18.907,18.645,18.758,2390,0
2014-09-03,18.758,19.133,18.749,18.749,14501,0
2014-09-04,18.646,19.047,18.628,18.936,9181,0
2014-09-05,18.907,19.095,18.907,19.095,4580,0
2014-09-08,19.169,19.61,19.169,19.367,3832,0
2014-09-09,19.383,19.383,18.993,19.254,7986,0
2014-09-10,19.152,19.545,18.963,19.244,12271,0
2014-09-11,19.263,19.451,19.263,19.358,22365,0
2014-09-12,19.339,19.564,19.339,19.451,14281,0
2014-09-15,19.414,19.536,19.414,19.536,28837,0
2014-09-16,19.583,19.583,19.545,19.545,1203,0
2014-09-17,19.554,19.639,19.508,19.592,17692,0
2014-09-18,19.508,19.592,19.414,19.592,15724,0
2014-09-19,19.639,19.734,19.449,19.734,11628,0
2014-09-22,19.649,19.724,19.554,19.565,5827,0
2014-09-23,19.508,20.204,19.508,20.204,31179,0
2014-09-24,19.988,20.296,19.988,20.296,5184,0
2014-09-25,20.701,21.028,20.204,20.267,8649,0
2014-09-26,20.814,21.245,20.552,20.993,11269,0
2014-09-29,20.804,20.918,19.451,20.766,9964,0
2014-09-30,20.748,21.265,20.748,21.142,17626,0
2014-10-01,21.181,21.415,20.993,21.115,12760,0
2014-10-02,21.162,21.961,20.475,20.851,8670,0
2014-10-03,21.235,21.235,20.204,21.067,11827,0
2014-10-06,20.88,21.028,20.025,20.758,11273,0
2014-10-07,20.795,20.87,19.978,20.87,7940,0
2014-10-08,20.731,20.909,19.79,20.88,10363,0
2014-10-09,20.683,20.954,20.286,20.296,2491,0
2014-10-10,20.606,20.814,19.761,20.58,8288,0
2014-10-13,19.93,20.644,19.93,20.258,653,0
2014-10-14,20.509,20.909,20.395,20.663,7666,0
2014-10-15,20.456,20.927,20.456,20.475,3210,0
2014-10-16,20.24,20.927,19.734,20.927,5175,0
2014-10-17,20.504,21.048,19.77,20.983,7970,0
2014-10-20,21.048,21.048,20.118,20.909,3479,0
2014-10-21,20.945,21.048,20.364,20.41,5514,0
2014-10-22,20.644,20.701,20.08,20.08,2304,0
2014-10-23,20.286,20.814,20.248,20.814,3736,0
2014-10-24,20.533,20.945,20.364,20.427,3457,0
2014-10-27,20.484,20.663,19.846,20.118,7029,0
2014-10-28,19.8,20.58,19.8,20.229,4887,0
2014-10-29,20.231,20.248,19.734,20.185,3652,0
2014-10-30,20.166,20.41,20.148,20.41,2707,0
2014-10-31,20.296,20.437,19.873,20.437,10074,0
2014-11-03,20.214,20.436,20.214,20.258,2510,0
2014-11-04,20.157,20.258,19.93,20.089,4366,0
2014-11-05,20.08,20.204,20.025,20.166,1113,0
2014-11-06,20.336,20.427,20.019,20.427,3372,0
2014-11-07,19.978,20.427,19.978,20.41,552,0
2014-11-10,20.043,20.204,19.99,20.108,3526,0
2014-11-11,19.998,20.108,19.998,20.108,857,0
2014-11-12,19.846,20.437,19.846,20.195,23816,0
2014-11-13,20.08,20.346,19.94,19.94,14302,0
2014-11-14,20.07,20.148,19.742,19.79,4259,0
2014-11-17,19.669,20.07,19.669,20.061,1257,0
2014-11-18,20.185,20.185,20.185,20.185,215,0
2014-11-19,20.157,20.346,19.959,20.204,2234,0
2014-11-20,19.959,20.248,19.873,19.902,12300,0
2014-11-21,20.109,20.296,19.743,20.07,10215,0
2014-11-24,20.07,20.248,20.07,20.204,13983,0
2014-11-25,20.195,20.195,19.77,20.157,1318,0
2014-11-26,19.883,20.267,19.883,20.204,2278,0
2014-11-28,20.107,20.296,20.107,20.107,445,0
2014-12-01,19.959,19.968,19.812,19.968,11071,0
2014-12-02,19.846,19.846,19.583,19.583,560,0
2014-12-03,19.873,20.052,19.549,19.968,1153,0
2014-12-04,19.855,20.437,19.837,19.968,1126,0
2014-12-05,19.902,20.918,19.881,19.968,5092,0
2014-12-08,19.761,20.204,19.696,19.742,5042,0
2014-12-09,19.564,20.204,19.263,20.118,22697,0
2014-12-10,20.278,20.278,19.637,19.637,5908,0
2014-12-11,19.647,20.297,19.647,19.778,2137,0
2014-12-12,19.684,20.297,19.684,20.052,13559,0
2014-12-15,19.907,20.287,19.907,20.278,6150,0
2014-12-16,19.836,20.297,19.836,20.206,1122,0
2014-12-17,20.035,21.147,20.035,20.795,9027,0
2014-12-18,21.033,21.033,21.007,21.007,1003,0
2014-12-19,20.761,21.147,20.268,21.147,12038,0
2014-12-22,20.958,20.968,20.751,20.751,3344,0
2014-12-23,20.337,21.101,19.836,20.347,4474,0
2014-12-24,20.337,20.337,20.337,20.337,748,0
2014-12-26,20.874,21.137,20.297,20.297,6755,0
2014-12-29,20.297,20.656,20.297,20.317,2321,0
2014-12-30,20.958,20.958,20.394,20.582,2789,0
2014-12-31,20.864,20.864,20.363,20.656,3025,0
2015-01-02,20.337,20.769,20.337,20.646,1433,0
2015-01-05,20.608,20.817,20.307,20.798,13768,0
2015-01-06,20.439,20.751,20.365,20.751,6732,0
2015-01-07,20.742,20.769,20.355,20.588,12320,0
2015-01-08,20.676,20.788,20.317,20.598,17620,0
2015-01-09,20.598,20.903,20.598,20.666,874,0
2015-01-12,20.554,21.053,20.317,20.734,10739,0
2015-01-13,20.884,20.884,20.493,20.656,2867,0
2015-01-14,20.496,20.968,20.317,20.968,3707,0
2015-01-15,20.734,20.734,20.458,20.535,4237,0
2015-01-16,20.419,21.125,20.419,20.582,7371,0
2015-01-20,20.384,20.525,20.327,20.516,8900,0
2015-01-21,20.297,20.676,20.297,20.676,8791,0
2015-01-22,20.646,20.686,20.405,20.582,14694,0
2015-01-23,20.355,21.053,20.355,21.053,1800,0
2015-01-26,20.65,21.137,20.65,20.751,1271,0
2015-01-27,20.779,20.855,20.582,20.582,5090,0
2015-01-28,20.666,20.987,20.628,20.987,20647,0
2015-01-30,20.695,20.695,20.656,20.668,1644,0
2015-02-02,20.825,21.147,20.742,21.101,4608,0
2015-02-03,21.147,21.667,21.101,21.667,12183,0
2015-02-04,21.61,23.432,21.61,22.232,4534,0
2015-02-05,22.66,22.66,22.621,22.66,422,0
2015-02-06,22.66,22.66,20.921,22.66,3397,0
2015-02-10,22.857,22.857,21.251,22.63,1983,0
2015-02-11,21.478,21.714,21.478,21.714,2161,0
2015-02-12,22.1,22.1,21.488,21.535,4435,0
2015-02-13,21.535,21.61,21.535,21.581,321,0
2015-02-17,20.968,21.997,20.968,21.847,6958,0
2015-02-18,21.44,22.281,21.44,21.714,1742,0
2015-02-19,21.619,21.714,21.619,21.714,2555,0
2015-02-20,21.478,21.478,21.082,21.241,6233,0
2015-02-23,21.771,22.224,21.459,21.535,8448,0
2015-02-24,21.535,21.619,21.526,21.619,3744,0
2015-02-25,21.581,21.619,21.516,21.619,995,0
2015-02-26,21.619,21.619,21.289,21.478,2175,0
2015-02-27,21.619,21.667,21.468,21.667,11124,0
2015-03-02,21.053,21.619,21.053,21.619,6884,0
2015-03-03,21.581,21.639,21.251,21.27,2544,0
2015-03-04,21.478,21.526,21.478,21.526,2119,0
2015-03-05,21.478,21.506,21.478,21.506,1059,0
2015-03-06,21.337,21.431,21.223,21.327,20338,0
2015-03-09,21.053,21.241,20.874,21.007,3496,0
2015-03-10,21.241,21.241,21.007,21.007,4449,0
2015-03-11,21.262,21.262,20.93,21.007,22755,0
2015-03-12,21.158,21.158,21.007,21.12,5901,0
2015-03-13,21.755,22.78,21.652,22.296,8427,0
2015-03-16,22.732,22.732,22.459,22.534,2423,0
2015-03-17,22.534,22.543,22.42,22.449,3055,0
2015-03-18,22.543,22.543,21.888,21.888,528,0
2015-03-19,21.87,22.507,21.852,21.852,1159,0
2015-03-20,22.259,22.761,21.195,22.487,48357,0
2015-03-23,22.373,22.373,21.375,22.306,2001,0
2015-03-24,21.699,21.832,21.548,21.822,1686,0
2015-03-25,21.737,21.765,21.699,21.755,2950,0
2015-03-26,21.822,21.822,21.803,21.803,420,0
2015-03-27,21.832,21.832,21.727,21.727,3372,0
2015-03-30,21.842,22.212,21.832,21.879,4741,0
2015-03-31,21.879,21.879,21.879,21.879,1440,0
2015-04-01,21.822,22.069,21.613,22.069,8217,0
2015-04-02,21.926,22.069,21.926,22.069,2108,0
2015-04-06,22.78,22.78,21.403,21.681,3267,0
2015-04-07,21.509,21.509,21.509,21.509,182,0
2015-04-08,21.832,21.832,21.671,21.775,948,0
2015-04-09,21.822,21.832,21.319,21.574,10212,0
2015-04-10,21.574,21.755,21.574,21.755,1053,0
2015-04-13,21.187,21.765,21.12,21.737,1370,0
2015-04-14,21.737,21.737,21.007,21.366,2529,0
2015-04-15,21.282,21.282,21.282,21.282,588,0
2015-04-23,21.12,21.737,21.12,21.214,420,0
2015-04-24,20.939,20.987,20.065,20.644,11689,0
2015-04-27,20.181,20.987,20.181,20.426,1896,0
2015-04-28,20.2,20.522,19.669,20.464,3102,0
2015-04-29,20.408,20.408,20.01,20.313,1264,0
2015-04-30,19.971,20.977,19.971,20.977,3055,0
2015-05-01,20.883,21.319,20.181,20.873,10747,0
2015-05-04,21.282,21.282,20.218,21.252,5162,0
2015-05-05,20.532,20.854,20.255,20.854,1053,0
2015-05-06,20.343,21.168,20.038,20.038,3434,0
2015-05-07,20.038,20.483,19.933,20.371,1194,0
2015-05-08,19.962,20.323,19.61,20.001,2001,0
2015-05-11,20.181,20.39,20.029,20.274,5162,0
2015-05-12,20.038,20.047,19.041,19.041,1548,0
2015-05-13,19.696,19.943,19.696,19.923,21177,0
2015-05-14,19.933,19.933,19.676,19.676,10958,0
2015-05-15,19.191,19.848,19.191,19.706,2522,0
2015-05-18,19.373,20.797,19.373,20.797,1782,0
2015-05-19,20.873,21.028,20.361,20.361,1066,0
2015-05-20,19.886,20.38,19.886,20.38,528,0
2015-05-21,20.255,20.293,19.659,19.848,3898,0
2015-05-22,20.283,20.883,19.706,20.644,12747,0
2015-05-26,20.644,20.873,20.408,20.873,4906,0
2015-05-28,20.065,20.787,19.971,20.787,3808,0
2015-05-29,20.001,20.883,20.001,20.883,10218,0
2015-06-01,20.883,20.883,20.778,20.787,5147,0
2015-06-02,20.787,20.825,20.787,20.825,698,0
2015-06-03,20.787,20.797,20.732,20.74,4846,0
2015-06-04,20.693,20.732,20.693,20.722,948,0
2015-06-05,20.693,20.854,20.075,20.323,4109,0
2015-06-08,20.084,20.408,19.706,20.408,1686,0
2015-06-09,20.408,20.503,19.753,20.264,7424,0
2015-06-10,20.142,20.309,20.046,20.298,8953,0
2015-06-11,20.074,20.238,19.96,20.112,1425,0
2015-06-12,20.283,20.608,20.093,20.608,2724,0
2015-06-15,20.618,20.877,20.427,20.877,13097,0
2015-06-16,20.991,22.241,20.906,21.067,10895,0
2015-06-17,21.688,21.736,21.238,21.736,2514,0
2015-06-18,21.307,21.707,19.95,21.43,2096,0
2015-06-19,21.764,21.861,21.001,21.861,14456,0
2015-06-22,21.907,22.241,21.861,22.241,3249,0
2015-06-23,21.993,22.165,21.917,22.08,3950,0
2015-06-24,21.955,21.993,21.955,21.993,316,0
2015-06-25,22.231,22.231,22.003,22.146,1886,0
2015-06-26,22.146,22.146,22.146,22.146,3562,0
2015-06-29,22.117,22.146,22.117,22.146,1153,0
2015-06-30,21.955,22.241,21.955,22.174,9214,0
2015-07-01,22.384,24.629,22.384,22.957,943,0
2015-07-02,24.753,24.763,22.909,23.817,3981,0
2015-07-06,23.826,23.826,23.826,23.826,316,0
2015-07-07,23.558,23.807,22.834,22.834,1466,0
2015-07-08,22.48,22.909,22.251,22.251,1572,0
2015-07-10,22.241,22.776,22.194,22.194,525,0
2015-07-13,22.194,22.452,22.194,22.452,2305,0
2015-07-14,22.433,22.909,22.433,22.909,1295,0
2015-07-15,22.909,23.385,22.644,22.785,4818,0
2015-07-16,22.433,22.9,22.433,22.9,1572,0
2015-07-17,22.537,22.957,22.537,22.957,2829,0
2015-07-20,23.082,23.12,22.957,23.082,1886,0
2015-07-21,23.339,23.339,23.339,23.339,209,0
2015-07-22,22.452,23.339,22.452,23.339,3458,0
2015-07-23,23.139,23.376,23.139,23.215,1990,0
2015-07-24,22.957,22.957,22.871,22.871,1257,0
2015-07-27,22.433,23.329,22.433,22.805,3249,0
2015-07-28,22.727,23.139,22.727,22.795,1047,0
2015-07-30,22.565,22.565,22.527,22.527,1781,0
2015-07-31,22.452,22.815,22.337,22.691,11104,0
2015-08-03,22.433,22.433,22.433,22.433,129,0
2015-08-04,22.49,22.49,22.49,22.49,107,0
2015-08-05,22.595,23.302,22.595,23.157,2305,0
2015-08-06,22.909,23.094,22.909,23.094,1903,0
2015-08-12,23.006,23.015,22.795,22.795,18646,0
2015-08-13,22.815,22.909,22.766,22.766,1781,0
2015-08-14,22.815,22.815,22.766,22.766,3562,0
2015-08-17,22.795,22.795,22.776,22.776,418,0
2015-08-19,23.129,23.129,22.947,22.947,1466,0
2015-08-20,22.795,22.795,22.766,22.766,15505,0
2015-08-21,22.766,22.766,22.5,22.5,13723,0
2015-08-24,22.452,22.452,21.44,21.44,1154,0
2015-08-25,21.955,21.993,21.764,21.955,33836,0
2015-08-26,22.815,22.815,21.861,22.194,2200,0
2015-08-27,21.841,21.841,21.812,21.812,628,0
2015-08-28,21.861,22.805,21.861,22.032,943,0
2015-08-31,21.526,22.022,21.526,21.955,2724,0
2015-09-01,21.945,22.356,21.869,22.356,3667,0
2015-09-02,22.881,22.881,22.107,22.328,1781,0
2015-09-03,22.194,22.776,22.022,22.127,1257,0
2015-09-04,22.231,22.555,21.955,22.146,24199,0
2015-09-08,22.308,22.308,21.955,21.955,628,0
2015-09-09,22.666,22.666,22.666,22.666,208,0
2015-09-10,22.157,22.157,22.157,22.157,661,0
2015-09-11,21.83,22.76,21.83,21.945,2084,0
2015-09-14,22.071,22.071,22.071,22.071,208,0
2015-09-15,21.83,21.83,21.83,21.83,15634,0
2015-09-16,21.974,21.974,21.974,21.974,208,0
2015-09-17,21.897,22.156,21.84,22.147,13154,0
2015-09-18,21.869,22.839,21.869,22.839,9899,0
2015-09-21,22.839,22.839,22.071,22.253,13651,0
2015-09-22,22.071,22.952,22.071,22.53,1979,0
2015-09-24,23.021,23.021,23.021,23.021,200,0
2015-09-25,23.154,23.154,22.071,22.713,7920,0
2015-09-28,22.166,22.455,22.157,22.229,1606,0
2015-09-29,22.273,22.273,21.926,21.936,5420,0
2015-09-30,22.233,23.031,22.233,22.455,1459,0
2015-10-01,22.666,22.924,22.3,22.741,4063,0
2015-10-02,22.3,22.446,22.166,22.166,4585,0
2015-10-05,22.464,22.464,22.464,22.464,427,0
2015-10-07,22.741,22.741,22.243,22.358,5523,0
2015-10-08,22.339,23.021,22.339,22.972,1354,0
2015-10-09,23.021,23.021,22.263,22.578,1459,0
2015-10-12,22.628,22.82,22.214,22.214,2571,0
2015-10-13,22.195,22.628,21.993,22.628,729,0
2015-10-14,22.53,22.53,22.166,22.446,1563,0
2015-10-15,22.446,22.647,21.993,22.473,24906,0
2015-10-16,22.32,22.455,22.32,22.455,521,0
2015-10-19,22.52,22.52,22.52,22.52,105,0
2015-10-21,22.185,22.185,22.185,22.185,105,0
2015-10-22,22.214,22.446,22.166,22.446,3333,0
2015-10-23,22.358,22.358,22.358,22.358,834,0
2015-10-26,22.166,22.214,22.166,22.214,5106,0
2015-10-27,22.731,22.731,22.071,22.166,9380,0
2015-10-28,22.253,22.406,22.253,22.291,937,0
2015-10-29,22.243,22.243,22.243,22.243,105,0
2015-10-30,22.185,22.685,22.166,22.473,2084,0
2015-11-02,22.358,22.358,22.099,22.099,665,0
2015-11-03,22.166,22.54,22.071,22.455,2396,0
2015-11-04,22.416,22.416,22.416,22.416,105,0
2015-11-05,22.175,22.291,22.08,22.291,12191,0
2015-11-06,22.31,22.31,22.032,22.243,61901,0
2015-11-09,22.436,22.436,22.39,22.39,531,0
2015-11-10,22.54,22.54,22.54,22.54,834,0
2015-11-11,22.713,22.741,22.367,22.367,2293,0
2015-11-12,22.704,22.704,22.52,22.694,1042,0
2015-11-13,22.992,23.011,22.934,22.982,4169,0
2015-11-16,22.549,22.549,22.549,22.549,208,0
2015-11-17,22.858,22.858,22.858,22.858,208,0
2015-11-18,22.934,22.934,22.598,22.598,834,0
2015-11-20,22.455,22.829,22.455,22.694,86705,0
2015-11-23,22.503,22.721,22.503,22.721,1668,0
2015-11-24,22.52,22.79,22.52,22.79,313,0
2015-11-25,22.839,22.839,22.75,22.75,521,0
2015-11-30,22.839,22.839,22.741,22.839,3856,0
2015-12-01,22.972,23.03,22.741,22.78,2218,0
2015-12-02,23.031,23.068,22.747,23.031,3623,0
2015-12-03,23.99,23.99,23.098,23.347,3681,0
2015-12-04,23.875,23.951,23.002,23.557,10003,0
2015-12-07,23.99,23.99,23.462,23.913,4481,0
2015-12-08,23.961,23.961,23.145,23.145,1813,0
2015-12-09,23.84,23.869,22.951,22.951,10266,0
2015-12-10,22.683,23.145,22.683,23.145,4563,0
2015-12-11,23.088,23.145,22.875,22.894,2800,0
2015-12-14,22.933,23.291,22.933,23.135,1186,0
2015-12-15,23.627,23.869,23.577,23.627,3524,0
2015-12-16,22.991,23.84,22.951,23.338,4356,0
2015-12-17,22.913,23.145,22.913,23.145,4770,0
2015-12-18,23.724,24.081,23.058,23.404,6532,0
2015-12-22,23.627,23.627,23.212,23.55,2897,0
2015-12-23,23.55,23.559,23.512,23.512,622,0
2015-12-24,23.375,23.568,23.212,23.212,509,0
2015-12-28,23.212,23.484,23.212,23.3,2380,0
2015-12-29,23.385,23.597,23.145,23.597,5407,0
2015-12-30,23.587,23.771,23.145,23.464,5797,0
2015-12-31,23.607,24.108,23.607,23.917,9161,0
2016-01-04,23.627,23.955,23.597,23.724,1556,0
2016-01-05,23.647,23.724,23.281,23.667,2798,0
2016-01-06,23.145,23.271,23.116,23.116,28607,0
2016-01-07,22.904,23.434,22.904,23.145,12382,0
2016-01-08,22.951,22.991,22.758,22.899,14121,0
2016-01-11,22.664,23.375,22.664,22.818,3662,0
2016-01-12,22.739,22.923,22.595,22.875,13575,0
2016-01-13,22.692,22.951,21.891,22.123,12019,0
2016-01-14,22.546,22.837,22.382,22.72,28502,0
2016-01-15,22.287,22.287,21.863,21.94,4634,0
2016-01-19,22.113,22.798,22.113,22.72,30175,0
2016-01-20,22.585,22.857,22.575,22.852,5423,0
2016-01-21,22.875,23.657,22.664,23.531,4923,0
2016-01-22,24.071,24.071,22.402,23.742,1788,0
2016-01-25,23.058,23.897,22.904,23.068,9123,0
2016-01-26,23.385,24.108,23.145,24.042,7041,0
2016-01-27,23.724,24.108,23.724,24.099,1556,0
2016-01-28,24.099,24.099,23.324,24.062,4930,0
2016-01-29,24.099,24.108,23.975,24.081,1883,0
2016-02-01,23.984,24.013,23.348,24.013,4046,0
2016-02-02,23.771,23.965,23.597,23.869,2388,0
2016-02-03,23.935,24.108,23.869,24.042,942,0
2016-02-04,23.83,24.593,23.83,24.593,1936,0
2016-02-05,23.322,24.583,23.322,23.82,1856,0
2016-02-08,24.052,24.052,23.1,23.869,1663,0
2016-02-09,23.734,23.859,23.385,23.531,1556,0
2016-02-10,23.81,23.859,22.758,23.627,2321,0
2016-02-11,22.711,23.145,22.711,23.145,2489,0
2016-02-12,20.448,23.385,20.448,23.135,1519,0
2016-02-16,23.174,23.348,23.145,23.145,957,0
2016-02-17,23.338,23.338,22.828,22.828,1298,0
2016-02-18,22.729,23.106,22.635,22.664,3277,0
2016-02-19,23.048,23.106,22.442,22.442,1554,0
2016-02-22,22.585,23.3,22.585,23.145,3946,0
2016-02-23,23.068,23.216,22.673,23.145,8159,0
2016-02-24,22.885,23.241,22.885,23.145,5247,0
2016-02-25,23.116,23.241,22.778,23.145,4619,0
2016-02-26,23.145,24.447,23.145,24.042,36709,0
2016-02-29,24.301,24.301,23.058,24.052,13238,0
2016-03-01,23.734,24.331,23.627,24.331,3853,0
2016-03-02,24.235,26.714,24.235,25.199,12364,0
2016-03-03,25.18,25.18,24.37,24.889,5120,0
2016-03-04,23.647,25.073,23.202,23.348,15188,0
2016-03-07,23.241,23.83,23.241,23.454,3467,0
2016-03-08,23.559,23.955,22.846,22.951,8664,0
2016-03-09,23.563,23.671,23.185,23.477,5174,0
2016-03-10,23.515,24.233,23.515,24.204,6839,0
2016-03-11,24.096,24.97,24.059,24.854,10499,0
2016-03-14,24.737,24.854,23.981,24.835,4829,0
2016-03-15,24.707,24.854,23.601,24.727,16371,0
2016-03-16,24.262,24.854,23.875,24.787,4253,0
2016-03-17,24.854,24.854,24.658,24.816,1762,0
2016-03-18,24.513,24.737,24.446,24.553,4609,0
2016-03-21,24.339,24.677,23.397,24.677,5716,0
2016-03-22,24.28,24.677,23.865,24.603,4590,0
2016-03-23,24.309,24.667,24.196,24.419,5885,0
2016-03-24,24.737,25.223,23.931,24.64,21805,0
2016-03-28,24.64,25.223,24.105,24.135,4936,0
2016-03-29,24.262,24.931,24.262,24.543,15278,0
2016-03-30,24.737,25.019,24.419,24.871,7442,0
2016-03-31,24.861,24.861,24.373,24.446,5420,0
2016-04-01,24.446,24.835,24.446,24.553,3186,0
2016-04-04,25.01,25.076,24.183,24.861,8839,0
2016-04-05,24.881,25.223,24.767,25.223,6692,0
2016-04-06,25.223,25.708,25.038,25.417,12789,0
2016-04-07,25.271,25.708,25.11,25.115,17152,0
2016-04-08,25.271,25.62,24.737,25.581,3119,0
2016-04-11,25.639,25.708,25.581,25.581,1161,0
2016-04-12,25.659,25.659,25.226,25.561,3442,0
2016-04-13,25.561,25.659,25.271,25.494,3944,0
2016-04-14,25.308,25.659,25.308,25.659,1556,0
2016-04-15,25.503,26.164,25.223,25.912,13379,0
2016-04-18,25.999,26.096,25.532,25.532,2644,0
2016-04-19,26.036,26.036,25.005,25.601,4405,0
2016-04-20,25.902,25.902,25.513,25.611,4661,0
2016-04-21,23.815,25.93,23.815,25.872,5422,0
2016-04-22,25.94,25.94,25.455,25.455,3308,0
2016-04-25,25.552,25.959,25.228,25.552,11807,0
2016-04-26,25.611,25.775,25.445,25.698,6135,0
2016-04-27,25.678,25.678,25.377,25.475,1969,0
2016-04-28,25.135,25.591,25.135,25.591,4140,0
2016-04-29,25.503,25.513,25.485,25.513,1060,0
2016-05-02,25.343,25.629,25.223,25.455,15407,0
2016-05-03,25.299,26.007,25.275,26.007,7925,0
2016-05-04,25.755,26.154,24.319,26.026,7474,0
2016-05-05,24.992,26.628,24.992,26.387,14384,0
2016-05-06,26.533,26.677,26.339,26.677,7565,0
2016-05-09,25.263,27.687,25.263,27.114,6870,0
2016-05-10,26.968,27.647,26.968,27.356,16129,0
2016-05-11,27.298,27.303,26.697,27.23,1821,0
2016-05-12,27.298,27.298,26.702,26.803,2680,0
2016-05-13,26.793,26.968,25.217,26.046,3860,0
2016-05-16,26.513,26.667,25.748,26.628,12250,0
2016-05-17,26.561,26.91,26.2,26.2,8531,0
2016-05-18,26.144,26.667,26.144,26.26,2444,0
2016-05-19,26.245,26.404,25.765,26.183,7674,0
2016-05-20,25.95,26.215,25.95,26.017,4632,0
2016-05-23,26.046,26.387,26.046,26.27,6606,0
2016-05-24,26.24,26.299,26.056,26.193,3861,0
2016-05-25,26.193,26.24,25.999,26.169,1445,0
2016-05-26,26.053,26.24,25.727,25.805,1783,0
2016-05-27,25.95,26.193,25.95,26.125,889,0
2016-05-31,26.193,26.193,25.999,26.193,3412,0
2016-06-01,26.193,26.193,25.328,25.397,4586,0
2016-06-02,25.494,26.076,25.494,25.775,1036,0
2016-06-03,25.601,25.805,25.513,25.522,2460,0
2016-06-06,25.678,26.096,25.513,25.775,3066,0
2016-06-07,26.046,26.115,25.465,25.465,9327,0
2016-06-08,25.602,25.787,25.337,25.532,26990,0
2016-06-09,25.48,25.552,25.357,25.357,2756,0
2016-06-10,25.162,25.582,25.162,25.212,6151,0
2016-06-13,25.212,25.542,24.987,25.212,9904,0
2016-06-14,24.918,25.455,24.918,25.25,4102,0
2016-06-15,25.337,25.337,25.28,25.28,3025,0
2016-06-16,25.327,25.327,24.968,25.113,12753,0
2016-06-17,24.968,24.987,24.236,24.403,3820,0
2016-06-20,24.683,24.703,24.138,24.216,298298,0
2016-06-21,24.333,25.113,24.333,24.968,25652,0
2016-06-22,24.968,24.968,24.431,24.508,21257,0
2016-06-23,24.627,24.943,24.333,24.431,44888,0
2016-06-24,23.992,24.968,23.953,24.207,320587,0
2016-06-27,24.441,25.217,24.358,24.693,27077,0
2016-06-28,25.192,25.797,25.152,25.532,31440,0
2016-06-29,25.532,27.153,25.532,26.539,17000,0
2016-06-30,26.624,26.714,26.079,26.674,13429,0
2016-07-01,26.733,27.23,26.449,26.889,14714,0
2016-07-05,24.878,27.278,24.878,26.829,8747,0
2016-07-06,28.089,28.205,26.664,27.045,17298,0
2016-07-07,27.035,27.24,26.723,27.093,13686,0
2016-07-08,27.161,28.136,26.654,27.737,17987,0
2016-07-11,27.718,28.136,27.366,27.659,20651,0
2016-07-12,27.659,28.165,27.4,27.932,28001,0
2016-07-13,27.96,28.109,27.347,27.591,22513,0
2016-07-14,27.894,28.255,27.571,27.932,13860,0
2016-07-15,28.136,28.235,27.805,28.185,5768,0
2016-07-18,27.923,28.235,27.923,28.175,12695,0
2016-07-19,28.099,28.185,26.499,27.825,17382,0
2016-07-20,27.98,28.165,27.581,28.089,6652,0
2016-07-21,28.01,28.145,27.005,27.766,8623,0
2016-07-22,27.815,28.01,27.424,27.815,4640,0
2016-07-25,27.795,27.96,27.756,27.96,3522,0
2016-07-26,27.669,28.089,27.669,27.756,13306,0
2016-07-27,27.815,28.255,27.805,28.079,7076,0
2016-07-28,28.145,28.145,27.795,28.04,18434,0
2016-07-29,27.95,28.274,25.327,28.02,4880,0
2016-08-01,28.03,28.03,27.571,27.629,5747,0
2016-08-02,27.583,27.746,27.464,27.464,2685,0
2016-08-03,27.484,27.493,27.064,27.249,4684,0
2016-08-04,27.064,27.444,26.459,26.79,11658,0
2016-08-05,26.976,27.434,26.938,27.064,5579,0
2016-08-08,27.064,27.064,26.138,26.938,1261,0
2016-08-09,26.049,27.064,25.738,27.054,4648,0
2016-08-10,27.035,27.123,26.234,27.064,6230,0
2016-08-11,26.879,27.064,26.879,27.054,1932,0
2016-08-12,26.772,26.82,26.143,26.429,6460,0
2016-08-15,26.567,27.064,26.372,26.519,12302,0
2016-08-16,26.409,27.045,26.409,26.967,4404,0
2016-08-17,27.015,27.064,26.036,26.938,2931,0
2016-08-18,26.869,27.064,26.869,26.869,3715,0
2016-08-19,27.054,27.064,26.644,27.064,9501,0
2016-08-22,26.743,27.045,26.723,26.967,8631,0
2016-08-23,26.918,27.064,26.918,27.064,9366,0
2016-08-24,26.928,27.064,26.928,27.064,1261,0
2016-08-25,27.005,27.064,26.876,27.064,3867,0
2016-08-26,26.4,27.064,26.4,27.054,2589,0
2016-08-29,26.644,27.054,26.644,27.054,688,0
2016-08-30,27.064,27.064,26.83,26.938,2714,0
2016-08-31,27.064,27.064,26.958,27.054,9530,0
2016-09-01,27.015,27.064,26.839,26.839,2799,0
2016-09-02,27.025,27.064,27.015,27.064,4421,0
2016-09-06,26.82,27.064,26.753,27.064,3261,0
2016-09-07,26.26,27.344,26.26,27.201,6908,0
2016-09-08,26.853,27.172,26.556,27.123,2833,0
2016-09-09,27.035,27.064,26.153,26.907,3494,0
2016-09-12,26.907,26.907,25.947,26.897,4230,0
2016-09-13,26.789,27.192,26.446,26.907,6334,0
2016-09-14,26.966,27.182,26.564,26.564,5666,0
2016-09-15,26.005,27.201,25.947,27.182,4263,0
2016-09-16,27.26,27.26,26.952,27.182,19121,0
2016-09-19,27.025,27.201,27.025,27.153,2532,0
2016-09-20,27.015,27.201,27.015,27.201,1506,0
2016-09-21,27.054,27.192,27.054,27.162,1080,0
2016-09-22,27.201,27.431,27.197,27.339,13858,0
2016-09-23,27.408,27.408,27.221,27.221,2300,0
2016-09-26,27.133,27.201,26.799,27.103,5617,0
2016-09-27,27.201,27.201,26.897,26.897,1731,0
2016-09-28,27.064,27.201,26.446,27.035,5429,0
2016-09-29,26.692,26.692,26.593,26.622,861,0
2016-09-30,27.201,27.201,27.123,27.182,6136,0
2016-10-03,27.153,27.201,26.858,26.927,4714,0
2016-10-04,27.103,27.201,26.603,27.093,5067,0
2016-10-05,27.201,27.201,27.201,27.201,126,0
2016-10-06,26.986,27.103,26.947,27.005,1443,0
2016-10-07,26.937,26.937,26.937,26.937,711,0
2016-10-10,27.187,27.187,27.015,27.143,996,0
2016-10-11,27.064,27.073,26.907,26.907,1750,0
2016-10-12,27.133,27.133,27.035,27.123,2547,0
2016-10-13,27.083,27.113,26.888,26.937,1275,0
2016-10-14,26.947,27.133,26.942,26.986,5882,0
2016-10-17,26.721,27.339,26.721,27.25,4297,0
2016-10-18,27.113,27.148,26.877,27.054,6323,0
2016-10-19,27.005,27.613,26.828,27.201,2240,0
2016-10-20,27.005,27.339,27.005,27.113,1615,0
2016-10-21,27.093,27.274,26.931,27.201,4761,0
2016-10-24,27.383,27.383,27.103,27.201,7069,0
2016-10-25,27.692,27.692,27.015,27.015,6501,0
2016-10-26,27.153,27.153,26.721,26.721,1750,0
2016-10-27,26.917,27.153,26.828,26.848,7759,0
2016-10-28,26.957,26.957,26.897,26.897,864,0
2016-10-31,27.054,27.054,26.809,26.809,5740,0
2016-11-01,26.588,26.588,26.124,26.124,3514,0
2016-11-02,26.22,26.22,25.78,25.976,7279,0
2016-11-03,26.124,26.662,26.124,26.564,2984,0
2016-11-04,26.662,26.858,26.612,26.612,3073,0
2016-11-07,26.662,26.858,26.662,26.809,2809,0
2016-11-08,26.286,26.858,26.286,26.809,2958,0
2016-11-09,26.858,27.03,26.755,26.957,19083,0
2016-11-10,27.153,27.642,26.907,26.957,18662,0
2016-11-11,26.907,27.692,26.774,27.446,25171,0
2016-11-14,27.544,27.74,27.398,27.642,12388,0
2016-11-15,27.544,27.594,27.446,27.495,2721,0
2016-11-16,27.495,27.544,27.495,27.544,9397,0
2016-11-17,26.662,28.035,26.662,27.839,7554,0
2016-11-18,27.839,29.407,27.839,29.162,21617,0
2016-11-21,29.357,29.357,28.481,28.574,17447,0
2016-11-22,28.672,29.309,28.672,29.309,9149,0
2016-11-23,29.211,29.211,28.819,28.868,9152,0
2016-11-25,28.838,28.916,28.476,28.916,2650,0
2016-11-28,28.672,28.672,28.574,28.574,3035,0
2016-11-29,28.672,29.615,28.524,29.113,6010,0
2016-11-30,29.407,29.407,29.162,29.162,5737,0
2016-12-01,29.113,29.407,28.427,28.623,7396,0
2016-12-02,28.524,29.064,28.087,28.476,3103,0
2016-12-05,28.476,28.476,27.936,27.985,9522,0
2016-12-06,28.427,28.427,27.985,28.035,10069,0
2016-12-07,28.291,28.291,28.094,28.142,8394,0
2016-12-08,28.291,29.72,28.142,29.622,8431,0
2016-12-09,29.572,29.769,29.128,29.72,11702,0
2016-12-12,29.769,33.416,29.769,31.987,11349,0
2016-12-13,31.544,32.037,31.248,31.593,10863,0
2016-12-14,29.425,31.544,29.425,31.248,6421,0
2016-12-15,31.445,31.544,31.05,31.445,11419,0
2016-12-16,31.593,32.529,31.593,32.135,21246,0
2016-12-19,32.234,33.072,31.741,32.972,7956,0
2016-12-20,32.875,33.909,32.234,33.86,16711,0
2016-12-21,33.368,34.403,33.368,34.057,8818,0
2016-12-22,34.156,34.156,33.416,33.712,5711,0
2016-12-23,33.614,33.614,33.121,33.416,5199,0
2016-12-27,33.515,34.747,33.224,34.255,11070,0
2016-12-28,34.206,34.5,33.762,34.403,10992,0
2016-12-29,34.206,36.226,33.515,33.762,30864,0
2016-12-30,33.614,33.614,31.938,32.628,12551,0
2017-01-03,32.529,32.529,31.011,31.691,8040,0
2017-01-04,32.234,32.332,31.396,31.593,6360,0
2017-01-05,31.544,31.938,30.756,30.756,6336,0
2017-01-06,31.1,31.1,29.769,29.868,8723,0
2017-01-09,29.917,30.41,29.769,29.868,5808,0
2017-01-10,29.622,30.4,29.523,30.065,8931,0
2017-01-11,30.953,31.544,30.164,30.164,1958,0
2017-01-12,30.312,30.459,29.769,29.769,5526,0
2017-01-13,30.114,30.41,29.917,30.065,7885,0
2017-01-17,30.656,30.903,29.769,29.769,4146,0
2017-01-18,29.967,29.967,29.331,29.671,6397,0
2017-01-19,29.572,29.622,28.784,29.326,5598,0
2017-01-20,29.178,29.572,29.178,29.425,15933,0
2017-01-23,29.345,29.425,29.276,29.326,2517,0
2017-01-24,29.178,29.228,28.964,29.228,978,0
2017-01-25,29.671,30.608,29.572,30.065,3250,0
2017-01-26,30.312,31.001,29.572,31.001,9535,0
2017-01-27,30.953,31.15,30.065,30.065,8624,0
2017-01-30,29.991,30.164,29.991,30.164,2842,0
2017-01-31,30.361,30.853,30.114,30.804,3140,0
2017-02-01,31.347,31.347,30.903,30.903,4667,0
2017-02-02,32.529,33.466,31.105,33.072,10144,0
2017-02-03,33.318,33.318,31.643,32.135,5367,0
2017-02-06,32.037,32.628,31.938,31.938,13073,0
2017-02-07,32.308,32.308,30.853,31.05,19181,0
2017-02-08,31.494,31.667,30.41,30.459,5375,0
2017-02-09,30.656,30.656,29.228,29.819,11818,0
2017-02-10,29.814,31.691,29.59,31.593,7770,0
2017-02-13,31.091,31.643,31.091,31.297,2065,0
2017-02-14,30.312,30.558,30.065,30.361,3752,0
2017-02-15,31.001,31.248,30.509,31.15,1798,0
2017-02-16,30.903,30.903,30.213,30.262,5780,0
2017-02-17,30.706,31.765,29.079,31.001,15715,0
2017-02-21,30.656,31.938,30.656,31.347,3979,0
2017-02-22,31.544,31.544,31.248,31.396,4033,0
2017-02-23,31.396,31.494,30.929,31.248,7140,0
2017-02-24,31.05,31.439,31.05,31.396,4839,0
2017-02-27,31.494,32.174,31.001,31.347,19728,0
2017-02-28,31.445,31.494,31.15,31.199,6690,0
2017-03-01,31.396,31.643,31.347,31.396,2135,0
2017-03-02,31.445,31.445,30.878,31.05,4587,0
2017-03-03,31.248,31.248,30.706,30.903,4251,0
2017-03-06,31.228,31.228,30.706,30.706,1319,0
2017-03-07,31.396,31.396,30.656,30.706,2598,0
2017-03-08,30.864,31.056,30.518,30.766,7911,0
2017-03-09,30.914,31.36,30.914,30.914,15255,0
2017-03-10,31.069,31.657,30.766,31.112,6787,0
2017-03-13,31.459,31.459,30.864,30.964,1836,0
2017-03-14,31.07,31.07,30.716,30.815,3962,0
2017-03-15,30.914,31.36,30.716,30.964,3955,0
2017-03-16,31.211,31.211,30.766,31.162,5904,0
2017-03-17,31.013,32.796,30.716,32.302,17556,0
2017-03-20,32.548,32.698,31.954,32.302,4396,0
2017-03-21,32.548,32.548,30.964,31.013,3036,0
2017-03-22,30.964,31.062,30.716,30.716,12698,0
2017-03-23,31.162,31.285,30.864,31.013,3967,0
2017-03-24,31.112,31.508,30.567,30.864,4819,0
2017-03-27,30.616,30.864,30.616,30.666,2222,0
2017-03-28,32.122,32.122,30.567,30.815,1947,0
2017-03-29,30.716,31.112,30.716,30.914,1832,0
2017-03-30,31.162,31.508,30.468,30.914,12165,0
2017-03-31,30.914,31.508,30.914,31.26,3882,0
2017-04-03,30.914,31.459,30.914,31.211,4472,0
2017-04-04,30.815,31.508,30.815,31.508,5236,0
2017-04-05,31.211,31.211,30.964,30.964,4488,0
2017-04-06,31.31,31.608,30.889,31.608,3902,0
2017-04-07,31.162,32.202,31.112,31.806,3070,0
2017-04-10,32.202,32.202,31.013,31.062,4537,0
2017-04-11,31.211,31.533,30.82,31.508,2720,0
2017-04-12,31.657,31.657,31.657,31.657,403,0
2017-04-13,31.434,31.756,31.013,31.013,6805,0
2017-04-17,31.062,31.41,31.062,31.211,4191,0
2017-04-18,31.112,31.479,30.964,31.062,4733,0
2017-04-19,31.26,31.806,31.26,31.756,2894,0
2017-04-20,32.103,32.103,31.112,31.558,8028,0
2017-04-21,31.608,32.202,31.162,31.508,8453,0
2017-04-24,31.657,32.004,31.558,32.004,5457,0
2017-04-25,32.694,32.747,31.466,32.45,6759,0
2017-04-26,31.856,32.796,31.856,32.747,6784,0
2017-04-27,32.796,33.242,32.152,32.4,5698,0
2017-04-28,31.806,32.796,31.756,32.648,19738,0
2017-05-01,32.846,33.738,32.846,33.144,4803,0
2017-05-02,33.044,33.738,33.044,33.44,3056,0
2017-05-03,33.192,33.836,33.144,33.59,4846,0
2017-05-04,33.748,33.936,33.748,33.936,1179,0
2017-05-05,33.292,33.788,33.292,33.49,3022,0
2017-05-08,33.738,33.738,33.342,33.342,917,0
2017-05-09,33.59,33.59,32.946,33.192,6042,0
2017-05-10,32.994,33.415,32.994,33.094,2892,0
2017-05-11,33.292,33.292,32.994,32.994,3881,0
2017-05-12,32.747,33.192,32.598,32.747,5968,0
2017-05-15,32.698,33.192,32.543,32.846,9986,0
2017-05-16,32.796,32.796,32.598,32.598,3938,0
2017-05-17,32.548,33.59,32.35,32.548,10763,0
2017-05-18,33.192,33.342,32.846,33.144,3748,0
2017-05-19,33.094,33.728,32.5,32.5,6047,0
2017-05-22,32.747,32.946,32.747,32.896,2016,0
2017-05-23,32.846,33.391,32.698,33.119,4593,0
2017-05-24,33.44,33.44,32.994,32.994,4498,0
2017-05-25,33.59,33.886,32.994,33.44,3648,0
2017-05-26,33.292,33.292,32.548,32.846,2898,0
2017-05-30,32.946,32.946,32.896,32.896,1733,0
2017-05-31,32.946,33.638,32.846,33.391,6617,0
2017-06-01,33.688,33.738,33.49,33.49,6734,0
2017-06-02,33.767,35.372,33.767,35.174,12542,0
2017-06-05,35.174,35.323,34.728,34.728,8065,0
2017-06-06,34.778,34.778,34.011,34.134,2600,0
2017-06-07,34.144,34.642,33.855,34.244,5404,0
2017-06-08,34.244,34.791,34.244,34.343,6158,0
2017-06-09,34.542,35.14,34.343,34.891,9122,0
2017-06-12,34.891,35.339,33.845,34.592,12099,0
2017-06-13,34.567,35.787,34.293,35.388,15659,0
2017-06-14,35.501,35.662,34.99,35.289,12581,0
2017-06-15,35.09,35.339,34.343,35.189,10480,0
2017-06-16,34.692,35.438,34.692,34.791,30194,0
2017-06-19,35.267,35.637,35.064,35.239,8689,0
2017-06-20,35.339,35.687,35.189,35.189,6804,0
2017-06-21,35.438,35.438,34.94,35.04,5006,0
2017-06-22,35.289,35.339,34.995,35.09,3909,0
2017-06-23,35.339,35.986,35.015,35.986,99426,0
2017-06-26,35.687,36.135,35.687,35.836,14228,0
2017-06-27,36.048,36.185,35.762,35.836,9549,0
2017-06-28,35.886,36.732,35.836,36.085,18576,0
2017-06-29,36.135,36.384,35.264,35.637,7817,0
2017-06-30,35.438,36.334,34.94,35.538,87388,0
2017-07-03,35.737,35.737,34.741,34.741,5470,0
2017-07-05,34.791,34.891,33.945,34.592,6740,0
2017-07-06,34.393,34.393,33.348,33.398,12858,0
2017-07-07,33.447,34.493,33.447,34.343,6646,0
2017-07-10,33.995,34.293,33.995,34.194,3174,0
2017-07-11,34.045,34.343,34.045,34.343,5928,0
2017-07-12,34.343,34.841,33.597,33.895,9472,0
2017-07-13,34.343,34.343,33.447,33.696,6644,0
2017-07-14,33.447,34.393,33.447,33.895,2956,0
2017-07-17,33.895,34.244,33.547,33.895,5372,0
2017-07-18,33.696,33.945,33.447,33.497,3897,0
2017-07-19,33.696,34.094,33.348,33.348,2075,0
2017-07-20,33.348,33.845,33.149,33.497,3735,0
2017-07-21,33.646,35.239,30.909,32.601,14638,0
2017-07-24,32.651,33.198,32.352,32.8,38046,0
2017-07-25,33.248,34.244,33.248,33.597,7127,0
2017-07-26,34.045,34.741,33.895,34.094,10829,0
2017-07-27,34.343,34.493,34.094,34.194,9032,0
2017-07-28,34.144,35.438,34.144,34.642,22989,0
2017-07-31,35.239,36.732,34.692,34.741,38943,0
2017-08-01,35.14,35.388,34.481,34.642,23674,0
2017-08-02,34.891,34.891,34.293,34.542,14113,0
2017-08-03,34.343,35.239,34.343,34.841,4702,0
2017-08-04,34.604,35.09,34.592,34.99,17944,0
2017-08-07,34.841,35.239,32.905,35.09,37109,0
2017-08-08,34.841,35.239,34.841,35.239,35101,0
2017-08-09,35.239,35.339,35.04,35.14,19928,0
2017-08-10,35.04,35.09,34.741,34.891,8643,0
2017-08-11,34.603,35.04,34.133,34.393,9110,0
2017-08-14,34.592,35.438,34.443,35.09,19604,0
2017-08-15,35.14,35.687,34.94,35.04,10584,0
2017-08-16,35.09,35.09,34.244,34.393,10430,0
2017-08-17,34.244,34.393,33.597,34.393,17751,0
2017-08-18,33.895,34.542,33.895,33.995,15527,0
2017-08-21,33.895,34.144,33.746,33.995,10624,0
2017-08-22,33.995,34.891,33.995,34.293,6639,0
2017-08-23,34.244,34.244,33.547,33.547,10448,0
2017-08-24,33.547,33.995,33.547,33.845,4702,0
2017-08-25,33.845,34.642,33.845,34.144,6756,0
2017-08-28,34.144,34.891,34.059,34.692,4893,0
2017-08-29,34.244,34.692,34.244,34.443,8786,0
2017-08-30,34.592,35.09,34.542,34.592,6635,0
2017-08-31,34.642,35.189,34.592,35.04,9927,0
2017-09-01,34.692,35.04,34.642,35.04,11186,0
2017-09-05,34.891,35.14,34.841,34.94,10947,0
2017-09-06,34.841,35.09,34.841,35.04,6045,0
2017-09-07,34.85,35.2,34.85,35.075,6545,0
2017-09-08,35.4,35.4,35.15,35.2,17274,0
2017-09-11,35.25,35.5,35.2,35.2,27526,0
2017-09-12,35.3,35.45,35.2,35.3,7437,0
2017-09-13,35.25,35.5,35.2,35.5,8361,0
2017-09-14,35.4,35.85,35.4,35.55,5522,0
2017-09-15,35.65,36,35.35,36,31294,0
2017-09-18,35.9,37.2,35.9,37,16339,0
2017-09-19,37,37.15,36.8,37.15,7512,0
2017-09-20,37.7,37.75,37.05,37.55,10029,0
2017-09-21,37.5,37.75,36.95,37.7,9608,0
2017-09-22,37.75,38.45,37.6,38.05,13244,0
2017-09-25,37.8,38.225,37.65,37.75,7659,0
2017-09-26,37.9,38.2,37.9,38,6250,0
2017-09-27,38.2,38.8,38,38.25,21314,0
2017-09-28,38.25,39,37.4,38.7,10844,0
2017-09-29,38.65,38.9,38.45,38.5,5492,0
2017-10-02,38.5,39.3,38.5,39.3,10437,0
2017-10-03,39.1,39.7,39.05,39.55,7927,0
2017-10-04,39.6,40,39.45,39.6,8838,0
2017-10-05,39.75,39.75,38.9,38.95,4795,0
2017-10-06,38.55,39.7,38.3989,39.55,14012,0
2017-10-09,39.8,39.95,39.4,39.85,12737,0
2017-10-10,39.95,40.15,39.55,40.15,33048,0
2017-10-11,39.95,40.15,39.8,39.9,13884,0
2017-10-12,39.95,40.15,37.75,38.4,16714,0
2017-10-13,38.5,39.6,38.2,39.6,8289,0
2017-10-16,39.75,40.45,39.75,40.1,19285,0
2017-10-17,39.9,40.1,39.7,39.75,5018,0
2017-10-18,39.65,40.15,39.65,39.85,6894,0
2017-10-19,39.6,40.15,39.6,40,7219,0
2017-10-20,40.15,40.15,39.75,40.1,10707,0
2017-10-23,39.75,39.95,39.5,39.6,9620,0
2017-10-24,39.4,40,39.4,39.85,5759,0
2017-10-25,40.1,40.1,39.207,39.35,3750,0
2017-10-26,39.85,40.5,39.8,40.35,6902,0
2017-10-27,40.05,40.2,38.7,39.9,12732,0
2017-10-30,39.65,39.65,38.55,38.65,7850,0
2017-10-31,38.85,39.5,38.45,38.7,8752,0
2017-11-01,38.95,39.5,38.65,38.8,5028,0
2017-11-02,39.25,39.6,39.25,39.5,5467,0
2017-11-03,39.3,39.7,39.2,39.3,9194,0
2017-11-06,39.35,39.4,38.9,39,4209,0
2017-11-07,38.95,38.992,37,37.2,8664,0
2017-11-08,37.1,37.1,35.31,37,12533,0
2017-11-09,36.75,36.8,36.35,36.55,3375,0
2017-11-10,36.8,37.75,36.8,37.25,2086,0
