Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.6902,4.6902,4.6902,4.6902,102,0
2005-03-01,4.5917,4.5917,4.4932,4.572,10859,0
2005-03-02,4.5326,4.6409,4.5129,4.6409,2740,0
2005-03-03,4.4932,4.503,4.4932,4.503,5378,0
2005-03-04,4.6016,4.7198,4.6016,4.7198,1320,0
2005-03-07,4.5424,4.5424,4.5424,4.5424,406,0
2005-03-08,4.5917,4.5917,4.4834,4.4834,1827,0
2005-03-09,4.5129,4.5129,4.5129,4.5129,203,0
2005-03-11,4.6311,4.7396,4.5622,4.7396,5176,0
2005-03-14,4.8184,5.9416,4.8184,5.1238,155377,0
2005-03-15,5.2716,5.2716,4.7592,4.9464,43234,0
2005-03-16,4.8578,4.9268,4.8381,4.9268,9946,0
2005-03-17,4.976,5.2716,4.976,5.0253,6698,0
2005-03-18,4.976,4.976,4.8479,4.8479,4263,0
2005-03-21,4.7986,4.8873,4.7396,4.8873,12077,0
2005-03-22,4.9858,5.1435,4.9858,5.0745,5480,0
2005-03-23,5.0253,5.0548,5.0253,5.0548,203,0
2005-03-24,4.9563,4.9563,4.9366,4.9366,710,0
2005-03-28,4.9366,4.9366,4.9169,4.9169,4770,0
2005-03-29,4.8381,4.8381,4.2075,4.3552,33897,0
2005-03-30,4.3552,4.3552,4.3552,4.3552,507,0
2005-03-31,4.2567,4.306,4.2173,4.306,6597,0
2005-04-01,4.2468,4.2468,4.2468,4.2468,203,0
2005-04-04,4.1582,4.1582,3.8823,3.9118,6698,0
2005-04-05,3.9118,4.0103,3.9118,3.9808,3248,0
2005-04-06,4.0103,4.1582,4.0103,4.1582,305,0
2005-04-07,4.0695,4.1582,4.0695,4.1582,2638,0
2005-04-08,4.1779,4.4242,4.1779,4.3158,9134,0
2005-04-12,4.2173,4.2272,4.1089,4.1286,2943,0
2005-04-14,4.1187,4.1483,4.1089,4.1187,1928,0
2005-04-15,4.1187,4.1187,4.0695,4.0793,2435,0
2005-04-18,4.099,4.099,4.099,4.099,102,0
2005-04-19,4.1089,4.2173,4.1089,4.1877,1827,0
2005-04-20,4.306,4.306,4.2567,4.2665,3958,0
2005-04-21,4.2075,4.3552,4.0695,4.3552,4567,0
2005-04-22,4.2075,4.2075,4.2075,4.2075,1725,0
2005-04-25,4.2173,4.3552,4.1582,4.1582,2537,0
2005-04-27,4.1089,4.1089,4.1089,4.1089,1015,0
2005-04-28,4.0596,4.0596,3.9611,3.9611,1320,0
2005-04-29,3.9611,3.9611,3.5866,3.6951,11773,0
2005-05-02,3.6753,3.6753,3.3896,3.3896,3350,0
2005-05-03,3.3699,3.3699,3.3699,3.3699,507,0
2005-05-04,3.3896,3.4093,3.3896,3.3994,2131,0
2005-05-05,3.4783,3.6261,3.4586,3.4684,9033,0
2005-05-06,3.4783,3.6064,3.4783,3.6064,1928,0
2005-05-09,3.3896,3.5276,3.3896,3.4291,4263,0
2005-05-10,3.3896,3.3896,3.3896,3.3896,6597,0
2005-05-11,3.3896,3.5768,3.3896,3.4684,4973,0
2005-05-12,3.3896,3.5276,3.3896,3.5276,3653,0
2005-05-13,3.3994,3.4783,3.3896,3.4783,1725,0
2005-05-16,3.3994,3.7739,3.3994,3.7345,4770,0
2005-05-17,3.7739,4.1582,3.7739,4.1582,6191,0
2005-05-19,4.0596,4.0596,4.0596,4.0596,203,0
2005-05-20,4.0005,4.1582,3.8823,4.1582,2740,0
2005-05-23,4.0695,4.0695,3.971,3.971,5378,0
2005-05-24,3.971,3.971,3.5866,3.5866,4263,0
2005-05-26,3.5374,3.5374,3.2221,3.2418,3045,0
2005-05-27,3.1432,3.2911,3.1432,3.2122,4060,0
2005-05-31,3.3304,3.3304,3.2024,3.2024,2740,0
2005-06-01,3.094,3.3206,3.094,3.3206,2131,0
2005-06-03,3.3896,3.4487,3.3404,3.4487,710,0
2005-06-07,3.2516,3.3797,3.2516,3.3797,913,0
2005-06-08,3.2911,3.2911,3.2911,3.2911,203,0
2005-06-09,3.3304,3.3304,3.3304,3.3304,507,0
2005-06-10,3.3206,3.3206,3.3206,3.3206,102,0
2005-06-14,3.3699,3.4783,3.3304,3.3896,14208,0
2005-06-15,3.3896,3.4389,3.3699,3.3699,913,0
2005-06-16,3.4487,3.5669,3.4191,3.5669,4363,0
2005-06-17,3.5768,3.6753,3.5768,3.6261,8626,0
2005-06-20,3.6655,3.6655,3.6261,3.6261,507,0
2005-06-21,3.5276,3.5768,3.5276,3.5276,1827,0
2005-06-22,3.5669,3.5768,3.5276,3.5276,913,0
2005-06-23,3.6753,3.8527,3.6753,3.8527,2030,0
2005-06-24,3.8527,3.8527,3.764,3.764,1522,0
2005-06-27,3.6261,3.6261,3.3009,3.4191,12381,0
2005-06-28,3.4487,3.4487,3.4487,3.4487,203,0
2005-06-30,3.3994,3.5276,3.3994,3.5276,2537,0
2005-07-01,3.4783,3.4783,3.4783,3.4783,102,0
2005-07-05,3.6359,3.6655,3.6359,3.6655,2030,0
2005-07-06,3.5768,3.5768,3.5768,3.5768,102,0
2005-07-07,3.4881,3.4881,3.4881,3.4881,406,0
2005-07-08,3.4881,3.4881,3.4881,3.4881,1421,0
2005-07-11,3.4881,3.5768,3.4783,3.5768,2233,0
2005-07-12,3.4783,3.5768,3.4291,3.5768,1218,0
2005-07-15,3.4979,3.4979,3.4191,3.4684,1320,0
2005-07-18,3.3896,3.3896,3.3896,3.3896,507,0
2005-07-19,3.3896,3.3896,3.3896,3.3896,305,0
2005-07-21,3.4487,3.4684,3.4487,3.4684,2842,0
2005-07-25,3.5276,3.7345,3.5276,3.5866,4973,0
2005-07-26,3.6163,3.6163,3.6163,3.6163,102,0
2005-07-28,3.6753,3.6753,3.6753,3.6753,203,0
2005-07-29,3.6951,3.7739,3.6951,3.7739,203,0
2005-08-01,3.7739,3.7739,3.7739,3.7739,305,0
2005-08-02,3.8231,4.0103,3.7739,3.8823,8220,0
2005-08-03,3.8724,3.8724,3.8724,3.8724,305,0
2005-08-04,3.9118,4.0103,3.9118,3.9907,1623,0
2005-08-05,4.0103,4.0103,3.9907,3.9907,609,0
2005-08-08,3.9217,3.9611,3.7739,3.9118,12585,0
2005-08-09,3.8823,3.9315,3.8724,3.9315,4668,0
2005-08-10,4.0103,4.0103,4.0103,4.0103,102,0
2005-08-11,4.0005,4.03,4.0005,4.03,305,0
2005-08-12,4.0202,4.03,4.0202,4.03,406,0
2005-08-15,4.03,4.03,3.8231,3.8231,2943,0
2005-08-16,3.8626,3.8626,3.8035,3.8035,203,0
2005-08-17,3.8527,3.8724,3.8527,3.8724,1421,0
2005-08-18,3.8231,3.8231,3.8231,3.8231,102,0
2005-08-19,3.8527,3.8527,3.8527,3.8527,102,0
2005-08-22,3.7936,3.8035,3.7936,3.8035,1218,0
2005-08-24,3.8428,3.8428,3.8428,3.8428,609,0
2005-08-25,3.833,3.833,3.7739,3.7739,1218,0
2005-08-29,3.7838,3.7936,3.7838,3.7936,203,0
2005-08-30,3.7739,3.7739,3.7246,3.7541,1218,0
2005-08-31,3.7541,3.7936,3.6951,3.6951,1117,0
2005-09-01,3.6753,3.6753,3.5965,3.6064,1117,0
2005-09-02,3.6556,3.8231,3.6556,3.8133,2131,0
2005-09-06,3.7739,3.8527,3.7443,3.8527,1827,0
2005-09-08,3.7739,3.7739,3.7739,3.7739,2638,0
2005-09-09,3.7739,3.7739,3.764,3.764,609,0
2005-09-12,3.7739,3.7739,3.7739,3.7739,102,0
2005-09-13,3.7739,3.8527,3.7739,3.8231,2638,0
2005-09-14,3.7739,3.7739,3.7246,3.7246,1015,0
2005-09-15,3.7739,3.7739,3.7246,3.764,507,0
2005-09-20,3.6951,3.6951,3.6951,3.6951,305,0
2005-09-21,3.6951,3.6951,3.6951,3.6951,102,0
2005-09-23,3.7049,3.7049,3.7049,3.7049,507,0
2005-09-26,3.6753,3.6753,3.5768,3.5866,1421,0
2005-09-27,3.5768,3.5768,3.4291,3.4291,913,0
2005-09-30,3.3896,3.5276,3.3896,3.4291,2638,0
2005-10-05,3.4191,3.4487,3.4191,3.4487,2030,0
2005-10-06,3.4291,3.4291,3.4291,3.4291,102,0
2005-10-07,3.3994,3.4093,3.3601,3.4093,1421,0
2005-10-10,3.3994,3.4487,3.3994,3.4487,812,0
2005-10-12,3.3896,3.3896,3.1432,3.1432,3045,0
2005-10-13,3.2221,3.2221,3.2024,3.2024,2335,0
2005-10-14,3.1432,3.1432,3.1432,3.1432,1320,0
2005-10-18,3.1432,3.1432,3.1432,3.1432,507,0
2005-10-19,3.1432,3.1432,3.1432,3.1432,1015,0
2005-10-21,3.0447,3.0447,3.0447,3.0447,1015,0
2005-10-24,3.0349,3.0349,2.9955,3.0053,1522,0
2005-10-26,2.9955,2.9955,2.9856,2.9856,1117,0
2005-10-27,2.9955,3.0349,2.9955,3.0349,1522,0
2005-10-28,3.0349,3.0447,3.0349,3.0447,2233,0
2005-10-31,3.0447,3.1235,3.0447,3.094,1928,0
2005-11-01,3.0447,3.0447,3.0447,3.0447,2335,0
2005-11-02,3.0447,3.0447,3.0349,3.0349,5278,0
2005-11-03,3.0447,3.1925,3.0349,3.094,5582,0
2005-11-04,3.094,3.094,2.9856,3.0742,5886,0
2005-11-08,3.0742,3.0742,2.9955,2.9955,2335,0
2005-11-09,2.9856,2.9856,2.9462,2.9462,2740,0
2005-11-10,2.9068,2.9462,2.9068,2.9462,7104,0
2005-11-11,2.9068,3.094,2.8969,3.094,4060,0
2005-11-15,3.0447,3.3994,3.0447,3.1432,10048,0
2005-11-16,3.1432,3.1729,3.1432,3.1432,1218,0
2005-11-17,3.1827,3.1827,3.1827,3.1827,812,0
2005-11-21,3.2418,3.2714,3.2418,3.2714,609,0
2005-11-22,3.2122,3.2911,3.2122,3.2911,1218,0
2005-11-23,3.3797,3.3797,3.3797,3.3797,305,0
2005-11-28,3.3009,3.3009,3.1925,3.2319,2030,0
2005-11-29,3.2418,3.2418,3.2122,3.2122,203,0
2005-12-01,3.2221,3.2221,3.2221,3.2221,305,0
2005-12-02,3.1925,3.2319,3.1925,3.2319,1015,0
2005-12-05,3.094,3.094,2.8477,2.8477,4770,0
2005-12-06,2.8969,3.2911,2.8575,3.2911,3755,0
2005-12-07,3.2812,3.2812,3.0546,3.0546,2537,0
2005-12-08,3.0546,3.0546,3.0546,3.0546,507,0
2005-12-09,3.0546,3.2812,3.0447,3.2812,6597,0
2005-12-12,3.094,3.1925,3.0447,3.094,3958,0
2005-12-13,3.0842,3.2714,3.0742,3.1729,4465,0
2005-12-14,3.1925,3.2516,3.1432,3.1432,1725,0
2005-12-15,3.2615,3.2615,3.0546,3.0546,710,0
2005-12-16,3.0644,3.2319,3.0644,3.2319,609,0
2005-12-19,3.1629,3.2911,3.1334,3.1925,8322,0
2005-12-20,3.0546,3.1925,3.0546,3.1039,5378,0
2005-12-21,3.094,3.1531,3.094,3.1531,1421,0
2005-12-22,3.094,3.3896,3.094,3.2911,8423,0
2005-12-23,3.2319,3.2319,3.1334,3.2122,1522,0
2005-12-27,3.2024,3.4291,3.2024,3.4291,1827,0
2005-12-28,3.4389,3.4389,3.3107,3.3404,3248,0
2005-12-29,3.3896,3.4783,3.3896,3.4783,2335,0
2005-12-30,3.5669,3.8823,3.5669,3.7739,45568,0
2006-01-03,3.8724,4.0103,3.833,3.9611,12280,0
2006-01-04,4.0103,4.0103,3.9118,3.9611,4060,0
2006-01-05,3.9315,4.1089,3.9315,4.1089,17861,0
2006-01-06,4.1089,4.3552,4.1089,4.2665,4161,0
2006-01-09,4.3552,4.7396,4.3552,4.503,8423,0
2006-01-10,4.6409,4.6902,4.4439,4.4439,5582,0
2006-01-11,4.4537,4.4834,4.4537,4.4834,609,0
2006-01-12,4.4834,4.4834,4.434,4.434,710,0
2006-01-13,4.4932,4.4932,4.0103,4.3552,5075,0
2006-01-18,4.2567,4.2567,4.0596,4.1582,5176,0
2006-01-19,4.0892,4.2567,4.03,4.2567,1928,0
2006-01-20,4.2075,4.3355,4.2075,4.3355,3146,0
2006-01-24,4.4242,4.4439,4.4242,4.4439,507,0
2006-01-25,4.3552,4.7396,4.3552,4.4932,10859,0
2006-01-26,4.5326,4.5326,4.5326,4.5326,1218,0
2006-01-27,4.4636,4.5917,4.4045,4.4932,3755,0
2006-01-30,4.5326,4.5326,4.4045,4.4045,812,0
2006-01-31,4.4439,4.7396,4.306,4.6902,10555,0
2006-02-01,4.6902,4.7986,4.6902,4.7297,6495,0
2006-02-03,4.6607,4.7297,4.6607,4.7297,812,0
2006-02-06,4.7297,4.7297,4.7297,4.7297,1015,0
2006-02-07,4.6409,4.7986,4.6409,4.7691,6698,0
2006-02-08,4.7986,4.7986,4.7986,4.7986,2131,0
2006-02-09,4.7396,4.7888,4.7396,4.7888,507,0
2006-02-10,4.7986,5.0745,4.7494,5.0253,11468,0
2006-02-13,4.976,5.0646,4.976,5.0253,4363,0
2006-02-14,5.0745,5.0745,4.8381,4.9268,14411,0
2006-02-15,4.8282,4.8282,4.3552,4.4045,9641,0
2006-02-16,4.5424,4.5424,4.4045,4.4932,1218,0
2006-02-17,4.5227,4.6409,4.3552,4.4439,9845,0
2006-02-21,4.3947,4.3947,4.3947,4.3947,1623,0
2006-02-22,4.4439,4.4439,4.4439,4.4439,305,0
2006-02-23,4.4045,4.4045,4.2567,4.2665,2233,0
2006-02-24,4.237,4.237,4.1582,4.1582,1928,0
2006-02-28,4.1089,4.1089,4.1089,4.1089,3045,0
2006-03-01,4.1779,4.1877,4.1779,4.1877,812,0
2006-03-02,4.1089,4.1089,3.6359,3.9118,9946,0
2006-03-03,3.9118,3.9413,3.902,3.9118,3653,0
2006-03-06,3.9118,3.9118,3.6261,3.6261,14818,0
2006-03-07,3.6261,3.7148,3.6261,3.7148,1218,0
2006-03-08,3.7739,3.7739,3.7739,3.7739,102,0
2006-03-09,3.6359,3.6359,3.6359,3.6359,102,0
2006-03-10,3.6359,3.6359,3.6359,3.6359,507,0
2006-03-13,3.6064,3.6261,3.6064,3.6261,913,0
2006-03-14,3.6163,3.7148,3.6163,3.6851,5176,0
2006-03-15,3.6851,3.8035,3.6851,3.8035,507,0
2006-03-16,3.8231,4.6409,3.8231,4.4932,31258,0
2006-03-17,4.4439,4.5622,4.3552,4.5622,13396,0
2006-03-20,4.5424,4.5819,4.5424,4.5819,2740,0
2006-03-21,4.5917,4.7396,4.5917,4.7396,2233,0
2006-03-22,4.6902,4.6902,4.6409,4.6706,5480,0
2006-03-23,4.7691,4.7691,4.7691,4.7691,2030,0
2006-03-24,4.7198,4.7297,4.5917,4.5917,2233,0
2006-03-29,4.5227,4.5326,4.5227,4.5326,406,0
2006-03-30,4.434,4.4439,4.1975,4.4439,5278,0
2006-03-31,4.4439,4.6409,4.4439,4.5424,4161,0
2006-04-03,4.5424,4.7198,4.5424,4.6706,3248,0
2006-04-04,4.7001,4.7001,4.6804,4.6804,1725,0
2006-04-05,4.6902,4.6902,4.6607,4.6607,1320,0
2006-04-06,4.6804,4.7396,4.6607,4.7396,4973,0
2006-04-07,4.7396,4.8381,4.7198,4.7396,5886,0
2006-04-10,4.7888,4.8676,4.6409,4.7396,4060,0
2006-04-12,4.8381,4.8578,4.7396,4.7396,1522,0
2006-04-13,4.6902,4.7297,4.6902,4.7297,609,0
2006-04-17,4.7494,4.7789,4.7494,4.7592,1320,0
2006-04-18,4.7396,4.8676,4.7396,4.8676,4770,0
2006-04-19,4.9366,4.9366,4.8774,4.8774,710,0
2006-04-20,4.7396,4.7396,4.6902,4.6902,2435,0
2006-04-21,4.7297,4.7396,4.7297,4.7396,1827,0
2006-04-24,4.7396,4.7396,4.6409,4.6409,1928,0
2006-04-25,4.7396,4.7396,4.7396,4.7396,710,0
2006-04-26,4.7396,4.7986,4.7001,4.7986,710,0
2006-04-27,4.7396,4.7396,4.6902,4.6902,1421,0
2006-04-28,4.8084,4.8282,4.6804,4.8282,7916,0
2006-05-01,4.8381,4.8381,4.6902,4.7691,2638,0
2006-05-02,4.8381,4.8381,4.8381,4.8381,305,0
2006-05-03,4.7099,4.8381,4.7099,4.8381,5176,0
2006-05-05,4.8381,4.8381,4.7396,4.8282,1725,0
2006-05-08,4.7396,4.7888,4.6902,4.7888,1522,0
2006-05-09,4.7396,4.7789,4.6902,4.7789,1218,0
2006-05-10,4.7789,4.8381,4.7789,4.8381,3045,0
2006-05-12,4.7888,4.8084,4.6409,4.6409,2030,0
2006-05-15,4.5424,4.9858,4.1089,4.8479,42523,0
2006-05-16,4.8873,4.9366,4.7396,4.7396,5176,0
2006-05-17,4.6902,4.6902,4.5917,4.6706,2233,0
2006-05-18,4.7888,4.7888,4.6706,4.6706,6292,0
2006-05-19,4.5917,4.7396,4.5917,4.7396,406,0
2006-05-22,4.6902,4.6902,4.2567,4.2567,11265,0
2006-05-23,4.3552,4.5424,4.3552,4.5424,4161,0
2006-05-24,4.5424,4.5424,4.3552,4.3552,4973,0
2006-05-25,4.3454,4.4045,4.306,4.4045,1320,0
2006-05-26,4.3552,4.3552,4.3552,4.3552,203,0
2006-05-30,4.2567,4.2567,4.099,4.099,6090,0
2006-05-31,4.099,4.8381,4.0596,4.2075,3958,0
2006-06-01,4.1582,4.6509,4.1582,4.6409,9540,0
2006-06-02,4.7396,4.7396,4.7396,4.7396,102,0
2006-06-05,4.7396,4.8184,4.7396,4.7494,6901,0
2006-06-07,4.7001,4.7099,4.6409,4.7001,2030,0
2006-06-08,4.6409,4.6706,4.6311,4.6706,1522,0
2006-06-09,4.7789,4.8184,4.7001,4.8184,1117,0
2006-06-12,4.7198,4.7198,4.5917,4.5917,1015,0
2006-06-13,4.5424,4.5424,4.4932,4.4932,710,0
2006-06-14,4.4439,4.4439,4.3552,4.3552,710,0
2006-06-15,4.4439,4.5227,4.3257,4.5227,710,0
2006-06-16,4.4439,4.4439,4.4439,4.4439,812,0
2006-06-19,4.5227,4.5227,4.4932,4.4932,812,0
2006-06-20,4.4537,4.4537,4.4537,4.4537,406,0
2006-06-21,4.5326,4.7099,4.5326,4.7099,4263,0
2006-06-23,4.7494,4.7888,4.7494,4.7888,2537,0
2006-06-28,4.7198,4.7198,4.7198,4.7198,203,0
2006-06-29,4.7789,4.7789,4.6509,4.6509,1218,0
2006-06-30,4.6607,4.6607,4.6607,4.6607,609,0
2006-07-05,4.5917,4.5917,4.3651,4.3749,2943,0
2006-07-06,4.4439,4.4439,4.4439,4.4439,102,0
2006-07-07,4.4045,4.4045,4.4045,4.4045,507,0
2006-07-10,4.434,4.4537,4.434,4.4537,2233,0
2006-07-11,4.3947,4.3947,4.2567,4.3158,3552,0
2006-07-12,4.3257,4.3257,4.3257,4.3257,203,0
2006-07-13,4.2567,4.2567,4.2567,4.2567,1015,0
2006-07-17,4.2567,4.2567,4.1877,4.1877,913,0
2006-07-18,4.1582,4.3552,3.9611,4.3552,4973,0
2006-07-20,4.2567,4.3552,4.2075,4.306,1928,0
2006-07-21,4.1582,4.1582,4.0103,4.1582,6597,0
2006-07-24,4.0596,4.0596,4.0498,4.0498,1623,0
2006-07-25,4.04,4.04,4.03,4.03,609,0
2006-07-26,4.0202,4.0202,3.9217,3.9611,6597,0
2006-07-27,3.9118,3.9611,3.902,3.9611,1218,0
2006-07-28,4.0103,4.0103,4.0103,4.0103,203,0
2006-07-31,3.9611,3.9611,3.8724,3.9513,1522,0
2006-08-01,3.8724,4.0103,3.7838,4.0103,3653,0
2006-08-02,3.9611,4.04,3.8724,3.9611,1827,0
2006-08-03,4.0103,4.0103,4.0103,4.0103,203,0
2006-08-08,3.7246,3.8626,3.7246,3.8626,7104,0
2006-08-10,3.8823,3.8921,3.8823,3.8921,710,0
2006-08-11,3.8921,3.8921,3.8724,3.8823,2638,0
2006-08-14,3.8823,4.4537,3.7739,3.7739,80479,0
2006-08-15,3.6753,4.1089,3.6753,3.833,30040,0
2006-08-16,3.8626,4.1582,3.8626,4.1582,4363,0
2006-08-17,4.1483,4.2567,4.1385,4.168,2335,0
2006-08-18,4.0596,4.1089,4.0103,4.0103,2335,0
2006-08-21,3.9611,3.9611,3.8724,3.8724,13599,0
2006-08-23,3.9413,3.9513,3.9315,3.9413,2638,0
2006-08-24,3.9808,4.1089,3.9808,4.1089,710,0
2006-08-25,4.0103,4.0103,3.9611,3.9611,1015,0
2006-08-28,3.8823,4.0596,3.8823,4.0596,2233,0
2006-08-29,4.0103,4.1385,3.971,4.1385,609,0
2006-08-30,4.0596,4.0596,3.902,4.0103,7916,0
2006-08-31,3.9118,4.0596,3.902,4.0103,406,0
2006-09-01,3.9611,4.0793,3.9611,4.0695,1320,0
2006-09-05,4.1582,4.1582,4.0793,4.0793,5886,0
2006-09-07,4.0892,4.0892,4.0892,4.0892,203,0
2006-09-08,4.0892,4.0892,4.0695,4.0892,2740,0
2006-09-11,4.0793,4.0793,4.0103,4.0103,4668,0
2006-09-12,3.971,4.0596,3.6753,4.0596,1623,0
2006-09-14,4.0596,4.0596,3.9413,4.0498,2335,0
2006-09-15,4.1582,4.3552,4.1483,4.2567,6191,0
2006-09-18,4.3552,4.3552,4.2764,4.2764,1015,0
2006-09-19,4.2075,4.2567,4.1582,4.2468,1320,0
2006-09-20,4.2075,4.3257,4.0202,4.0498,5785,0
2006-09-21,4.04,4.04,3.8724,3.9513,8830,0
2006-09-22,3.9611,4.0498,3.9611,4.0498,305,0
2006-09-25,4.0103,4.0103,4.0103,4.0103,102,0
2006-09-27,4.0596,4.1187,4.0596,4.1187,203,0
2006-09-28,4.1582,4.2272,4.1483,4.2272,1015,0
2006-09-29,4.1089,4.1089,4.0596,4.0596,1320,0
2006-10-02,4.0202,4.3552,4.0103,4.2567,6292,0
2006-10-03,4.3552,4.3552,4.2567,4.2567,305,0
2006-10-10,4.1877,4.1877,4.1582,4.1582,6191,0
2006-10-11,4.0596,4.1975,4.0596,4.1975,1320,0
2006-10-12,4.2468,4.2468,4.2468,4.2468,507,0
2006-10-16,4.2567,4.3947,4.0793,4.2468,8931,0
2006-10-17,4.2567,4.4439,4.2567,4.4439,5480,0
2006-10-19,4.434,4.4439,4.4045,4.4439,5075,0
2006-10-20,4.306,4.434,4.306,4.434,913,0
2006-10-23,4.434,4.434,4.434,4.434,1015,0
2006-10-24,4.3454,4.3454,4.3454,4.3454,305,0
2006-10-25,4.4045,4.4439,4.4045,4.4439,6495,0
2006-10-27,4.306,4.306,4.2567,4.2567,7307,0
2006-10-30,4.3552,4.434,4.3552,4.434,507,0
2006-11-01,4.434,4.434,4.2075,4.434,3045,0
2006-11-02,4.4537,4.7592,4.434,4.7592,27706,0
2006-11-03,4.7592,4.8084,4.6016,4.8084,11468,0
2006-11-06,4.7396,4.7789,4.7396,4.7592,1421,0
2006-11-07,4.7986,4.8084,4.7396,4.7396,2740,0
2006-11-09,4.6706,4.6706,4.6409,4.6706,1421,0
2006-11-10,4.7592,4.7592,4.6409,4.6509,2030,0
2006-11-13,4.6212,4.8084,4.6212,4.7396,3755,0
2006-11-14,4.7888,4.7888,4.7888,4.7888,609,0
2006-11-15,4.6114,4.7592,4.6114,4.7592,7510,0
2006-11-16,4.7099,4.8381,4.7099,4.8381,25474,0
2006-11-17,4.7396,5.7544,4.7396,5.7544,20298,0
2006-11-20,5.8037,7.0157,5.8037,6.7102,55920,0
2006-11-21,6.9368,7.1044,6.6708,6.8875,25271,0
2006-11-22,6.9565,7.055,6.5723,6.592,29229,0
2006-11-24,6.6117,6.6117,6.5427,6.5427,1725,0
2006-11-27,6.4836,6.7102,6.1683,6.3062,11366,0
2006-11-28,6.2964,6.523,6.0501,6.523,5988,0
2006-11-29,5.9515,6.2373,5.8727,6.2373,14513,0
2006-11-30,6.2865,6.4836,5.9515,6.2373,19689,0
2006-12-01,6.0894,6.2373,5.9219,6.0402,4770,0
2006-12-04,5.9515,6.0894,5.6067,6.0894,18674,0
2006-12-05,5.9515,6.2668,5.9515,6.1781,6597,0
2006-12-06,6.2865,6.2865,6.0501,6.0894,9438,0
2006-12-07,5.9121,6.119,5.9121,5.9712,2233,0
2006-12-08,5.9909,6.1879,5.9515,6.0501,3350,0
2006-12-11,6.1781,6.3751,6.0501,6.1289,7510,0
2006-12-12,6.2274,6.2274,6.2274,6.2274,3350,0
2006-12-13,6.1781,6.1879,6.1781,6.1879,1725,0
2006-12-14,6.2373,6.2373,6.0501,6.1781,4770,0
2006-12-15,6.2668,6.2865,5.9515,6.0501,4263,0
2006-12-18,5.8431,5.8727,5.3208,5.38,15933,0
2006-12-19,5.2223,5.2223,4.3552,4.9661,12280,0
2006-12-20,4.9661,5.0548,4.9661,5.0154,1522,0
2006-12-21,5.0253,5.0548,4.9957,4.9957,406,0
2006-12-22,5.0253,5.1533,5.0253,5.1435,2131,0
2006-12-26,5.0253,5.1435,5.0253,5.1435,3857,0
2006-12-28,4.9661,5.0056,4.8774,4.9661,5988,0
2006-12-29,4.9661,5.0056,4.9169,5.0056,4973,0
2007-01-03,4.8479,5.0351,4.5819,4.7888,11773,0
2007-01-04,4.6409,4.9366,4.6409,4.8381,10758,0
2007-01-05,4.7888,4.7888,4.7001,4.7789,4567,0
2007-01-08,4.8184,5.0646,4.8184,4.8578,10555,0
2007-01-09,4.7789,4.9563,4.7396,4.9563,1827,0
2007-01-10,4.9366,4.9366,4.7001,4.7099,6191,0
2007-01-11,4.7494,4.7494,4.5917,4.6804,5683,0
2007-01-12,4.6409,4.6509,4.5917,4.6016,8322,0
2007-01-16,4.5917,4.5917,4.4439,4.4537,5582,0
2007-01-17,4.5326,4.5326,4.3651,4.4045,4668,0
2007-01-18,4.4932,4.5819,4.4045,4.572,2842,0
2007-01-19,4.5622,4.6902,4.5622,4.6902,5278,0
2007-01-22,4.5917,4.7789,4.5917,4.6902,4465,0
2007-01-23,4.6902,4.9268,4.6902,4.8381,11163,0
2007-01-24,4.976,5.9515,4.976,5.8135,30040,0
2007-01-25,5.7347,5.7347,5.5573,5.7052,15426,0
2007-01-26,5.8924,6.0599,5.8529,5.9614,4465,0
2007-01-29,6.0599,6.2766,6.0501,6.0796,7815,0
2007-01-30,6.2373,6.5723,6.0697,6.4048,7815,0
2007-01-31,6.661,6.9073,6.3161,6.8678,10555,0
2007-02-01,6.7693,6.9368,6.523,6.7693,74187,0
2007-02-02,6.6806,6.72,6.523,6.6708,16035,0
2007-02-05,6.6708,6.6708,6.661,6.661,9438,0
2007-02-06,6.2865,6.2865,6.1091,6.2865,16035,0
2007-02-07,6.2865,7.6069,5.7052,5.9219,228042,0
2007-02-08,6.0402,6.0402,5.5377,5.5573,12280,0
2007-02-09,5.8037,5.8037,5.5573,5.7544,4363,0
2007-02-12,5.7544,6.7693,5.7544,6.6313,18876,0
2007-02-13,6.7693,7.0255,6.6708,6.72,27097,0
2007-02-14,6.8285,6.8678,6.6806,6.8482,16136,0
2007-02-15,6.858,6.8678,6.6215,6.6313,16238,0
2007-02-16,6.7595,6.9073,6.7496,6.8186,15832,0
2007-02-20,6.8678,7.3507,6.8186,7.2029,73376,0
2007-02-21,7.2029,7.3507,6.8875,7.2522,21008,0
2007-02-22,7.3507,7.4788,7.1536,7.4098,21109,0
2007-02-23,7.4098,7.9813,7.3606,7.6758,40189,0
2007-02-26,8.1685,8.6316,7.932,8.1685,60588,0
2007-02-27,8.0798,8.1193,7.262,7.4984,34506,0
2007-02-28,7.4984,8.4839,7.4984,8.0798,11976,0
2007-03-01,8.3853,8.4149,8.2178,8.4149,10250,0
2007-03-02,8.6809,8.7499,8.5232,8.7499,25676,0
2007-03-05,8.7006,9.1834,8.7006,9.0159,37754,0
2007-03-06,9.1834,10.543,9.1736,9.4793,83422,0
2007-03-07,9.666,10.159,9.578,9.863,36942,0
2007-03-08,10.129,10.543,9.923,10.188,64951,0
2007-03-09,10.543,10.553,10.306,10.386,44553,0
2007-03-12,10.553,10.553,10.169,10.248,46887,0
2007-03-13,10.376,10.533,9.666,10.149,46482,0
2007-03-14,9.863,9.873,7.9025,8.7006,57848,0
2007-03-15,8.7893,8.9469,8.7104,8.8089,22124,0
2007-03-16,8.9371,8.9371,8.3163,8.3655,16136,0
2007-03-19,8.3655,9.282,8.3655,8.7794,46482,0
2007-03-20,8.9765,8.9765,8.6711,8.6711,16441,0
2007-03-21,8.6514,8.7893,8.5232,8.5725,18978,0
2007-03-22,8.5725,9.0455,8.5725,8.8484,26488,0
2007-03-23,8.5134,8.8681,8.4642,8.8681,23951,0
2007-03-26,8.9666,9.0948,8.8681,9.0258,16644,0
2007-03-27,9.0948,9.1243,8.7499,9.1243,4770,0
2007-03-28,9.1341,9.1834,9.0849,9.1834,3653,0
2007-03-29,9.1834,9.2918,9.0849,9.2918,5582,0
2007-03-30,9.3608,9.3805,9.2623,9.3312,6597,0
2007-04-02,9.626,10.248,9.3312,9.696,26996,0
2007-04-03,9.666,10.11,9.656,10.021,26387,0
2007-04-04,10.021,10.159,10.021,10.12,7206,0
2007-04-05,10.139,10.159,10.11,10.159,7003,0
2007-04-09,10.278,11.154,10.278,10.721,49830,0
2007-04-10,10.76,11.056,10.278,10.484,33592,0
2007-04-11,10.346,10.346,8.9765,9.578,28619,0
2007-04-12,9.3312,10.159,9.0751,10.11,15223,0
2007-04-13,9.913,10.573,9.676,10.474,7408,0
2007-04-16,10.395,10.641,9.961,10.613,24864,0
2007-04-17,10.848,10.878,10.593,10.651,14918,0
2007-04-18,10.829,10.829,10.169,10.603,5480,0
2007-04-19,10.641,10.848,10.543,10.691,37144,0
2007-04-20,10.74,11.036,10.74,10.829,13498,0
2007-04-23,10.829,10.829,10.641,10.73,18775,0
2007-04-24,10.928,11.026,10.632,10.632,10351,0
2007-04-25,10.06,10.06,9.3312,9.548,31766,0
2007-04-26,9.4793,9.913,9.3312,9.578,12585,0
2007-04-27,9.4298,9.578,8.2867,9.4298,16644,0
2007-04-30,9.4298,9.4298,9.0061,9.282,8728,0
2007-05-01,9.2524,9.282,8.3163,9.282,29533,0
2007-05-02,9.2524,9.4298,9.2425,9.4298,12889,0
2007-05-03,9.42,9.42,9.282,9.282,710,0
2007-05-04,9.351,9.4298,9.1834,9.282,2030,0
2007-05-07,9.3706,10.06,9.3411,9.804,13193,0
2007-05-08,9.883,9.933,9.666,9.666,8626,0
2007-05-09,9.961,10.031,9.3805,9.528,7206,0
2007-05-10,9.4495,9.528,9.3903,9.3903,3450,0
2007-05-11,9.626,17.647,9.626,17.115,693666,0
2007-05-14,18.13,18.652,16.83,17.647,497002,0
2007-05-15,17.647,19.313,16.977,17.411,271324,0
2007-05-16,17.599,18.337,17.411,17.549,76005,0
2007-05-17,17.874,17.874,16.445,16.859,89309,0
2007-05-18,17.214,18.761,16.682,17.795,167048,0
2007-05-21,17.707,18.574,17.667,17.982,98503,0
2007-05-22,18.179,20.259,18.081,18.859,187853,0
2007-05-23,18.958,19.746,18.702,19.322,81089,0
2007-05-24,19.322,20.161,17.844,18.317,102401,0
2007-05-25,18.662,18.929,17.529,18.377,55310,0
2007-05-29,18.179,19.146,18.121,18.977,77334,0
2007-05-30,17.815,18.958,17.815,18.791,28315,0
2007-05-31,18.209,20.594,18.209,19.727,138022,0
2007-06-01,19.973,20.544,19.352,19.697,69417,0
2007-06-04,20.022,20.249,18.859,19.027,56021,0
2007-06-05,19.047,19.174,18.426,18.859,42320,0
2007-06-06,18.722,18.722,17.46,18.002,113443,0
2007-06-07,17.844,17.894,16.82,17.312,113260,0
2007-06-08,17.697,17.795,16.534,16.613,72766,0
2007-06-11,16.613,17.736,16.613,17.274,53281,0
2007-06-12,16.948,17.184,16.16,16.682,51308,0
2007-06-13,16.524,17.697,16.524,17.677,55310,0
2007-06-14,16.967,17.795,16.967,17.115,53078,0
2007-06-15,16.879,17.599,16.632,17.214,40087,0
2007-06-18,16.879,18.377,16.879,17.805,49525,0
2007-06-19,17.609,18.327,17.411,17.924,40494,0
2007-06-20,17.5,18.032,17.5,17.599,16035,0
2007-06-21,17.599,18.022,17.264,17.746,24052,0
2007-06-22,17.786,17.786,16.692,17.264,24154,0
2007-06-25,17.165,17.264,16.879,17.115,20501,0
2007-06-26,17.066,17.066,16.435,16.83,30751,0
2007-06-27,16.584,17.066,16.485,17.066,20602,0
2007-06-28,16.929,17.982,16.929,17.786,39377,0
2007-06-29,17.972,18.219,17.352,18.062,31867,0
2007-07-02,18.317,19.342,18.297,18.859,107272,0
2007-07-03,19.146,19.539,18.859,18.919,68403,0
2007-07-05,18.958,19.539,18.958,19.254,23546,0
2007-07-06,19.519,19.727,19.254,19.549,26792,0
2007-07-09,19.776,19.806,19.244,19.687,43437,0
2007-07-10,19.687,19.727,18.958,19.116,21819,0
2007-07-11,19.116,19.539,18.859,19.244,19891,0
2007-07-12,19.224,20.288,18.623,19.648,76521,0
2007-07-13,19.973,23.402,19.826,22.486,173746,0
2007-07-16,23.55,25.393,22.841,24.043,125539,0
2007-07-17,24.633,24.653,23.461,23.619,78856,0
2007-07-18,23.215,23.718,22.496,23.589,55310,0
2007-07-19,23.609,24.358,22.761,23.688,77536,0
2007-07-20,23.737,23.776,22.653,23.166,33389,0
2007-07-23,23.205,23.658,22.722,23.185,62821,0
2007-07-24,22.731,23.254,19.826,20.998,134674,0
2007-07-25,21.037,21.441,18.672,21.008,142894,0
2007-07-26,20.318,20.406,19.342,19.826,55310,0
2007-07-27,18.446,19.826,18.446,19.392,81392,0
2007-07-30,18.426,20.643,18.426,20.209,63328,0
2007-07-31,19.826,22.673,19.826,21.884,100878,0
2007-08-01,21.865,22.594,21.008,21.599,72361,0
2007-08-02,21.648,23.451,21.648,22.525,54397,0
2007-08-03,22.703,23.343,22.584,22.841,66271,0
2007-08-06,22.909,22.909,20.308,21.53,88091,0
2007-08-07,20.506,22.052,20.506,21.264,58761,0
2007-08-08,21.736,21.736,19.372,19.638,89207,0
2007-08-09,19.441,22.535,18.475,18.614,86467,0
2007-08-10,16.741,19.49,15.017,16.14,286194,0
2007-08-13,15.224,18.623,15.165,18.101,126757,0
2007-08-14,18.13,18.426,14.987,15.569,127062,0
2007-08-15,15.509,16.179,15.085,15.312,47192,0
2007-08-16,14.987,15.332,13.056,13.735,80277,0
2007-08-17,15.085,20.179,13.972,15.253,40697,0
2007-08-20,15.569,15.647,13.568,13.568,97833,0
2007-08-21,13.568,14.505,13.371,13.657,95093,0
2007-08-22,13.972,15.47,13.735,15.47,112143,0
2007-08-23,15.45,15.667,14.977,15.184,33287,0
2007-08-24,15.135,15.184,14.563,14.938,39986,0
2007-08-27,14.987,14.987,14.218,14.948,55920,0
2007-08-28,14.524,14.987,14.505,14.652,46177,0
2007-08-29,15.085,15.667,14.672,15.095,57340,0
2007-08-30,14.938,15.47,14.75,14.76,51048,0
2007-08-31,14.987,15.42,14.849,15.155,25067,0
2007-09-04,15.44,15.44,14.514,14.967,47395,0
2007-09-05,15.322,15.322,14.199,14.702,51150,0
2007-09-06,14.337,15.263,14.022,15.233,60081,0
2007-09-07,15.007,15.214,14.622,14.859,59776,0
2007-09-10,14.603,15.224,14.17,14.859,81291,0
2007-09-11,15.065,15.332,14.859,15.027,52976,0
2007-09-12,15.283,15.283,14.524,14.712,41914,0
2007-09-13,14.75,15.47,14.632,15.283,60689,0
2007-09-14,15.085,15.283,15.027,15.273,29533,0
2007-09-17,15.233,15.233,14.642,15.184,44147,0
2007-09-18,15.184,15.233,14.8,14.977,33999,0
2007-09-19,14.967,15.125,14.445,14.603,41712,0
2007-09-20,14.405,14.82,14.12,14.712,86467,0
2007-09-21,14.534,14.553,13.538,13.795,70636,0
2007-09-24,13.825,14.8,13.825,14.435,54600,0
2007-09-25,14.337,14.505,14.15,14.248,26894,0
2007-09-26,14.17,14.642,14.13,14.386,11265,0
2007-09-27,14.405,15.617,14.317,15.617,37347,0
2007-09-28,15.904,15.904,14.889,15.233,35724,0
2007-10-01,15.47,17.115,14.948,17.105,52672,0
2007-10-02,17.312,19.677,16.544,19.677,100270,0
2007-10-03,19.342,19.342,17.982,18.584,62110,0
2007-10-04,18.377,18.722,17.569,17.894,58051,0
2007-10-05,18.279,19.677,18.14,19.628,48207,0
2007-10-08,19.826,19.983,18.662,19.146,54195,0
2007-10-09,19.244,19.579,18.288,19.184,44248,0
2007-10-10,18.958,19.539,18.279,19.116,146953,0
2007-10-11,18.662,19.244,18.327,18.327,42523,0
2007-10-12,18.229,19.146,18.179,18.495,57340,0
2007-10-15,18.514,19.037,18.032,18.239,54498,0
2007-10-16,18.82,19.826,18.327,18.623,45263,0
2007-10-17,19.146,19.146,18.554,18.623,32984,0
2007-10-18,19.146,19.146,18.475,18.741,42827,0
2007-10-19,18.514,18.514,18.002,18.279,21211,0
2007-10-22,18.121,19.49,17.697,19.096,37855,0
2007-10-23,19.826,20.249,18.869,19.826,64546,0
2007-10-24,19.727,19.727,18.259,18.909,31055,0
2007-10-25,18.919,19.037,18.475,18.614,13193,0
2007-10-26,18.84,19.244,18.505,18.82,31664,0
2007-10-29,18.761,20.179,18.741,19.973,36434,0
2007-10-30,19.727,20.554,19.677,19.934,61400,0
2007-10-31,19.826,22.486,19.667,21.904,66677,0
2007-11-01,21.372,21.845,20.456,20.653,45770,0
2007-11-02,20.071,21.126,19.736,20.889,30142,0
2007-11-05,20.889,20.958,19.746,20.534,19689,0
2007-11-06,20.692,21.471,20.692,21.116,27199,0
2007-11-07,20.791,21.274,20.416,21.126,23038,0
2007-11-08,21.126,21.323,17.411,18.564,56224,0
2007-11-09,17.599,18.002,15.952,17.766,134877,0
2007-11-12,17.509,17.609,16.622,17.135,34952,0
2007-11-13,17.115,18.475,17.115,17.962,33897,0
2007-11-14,18.712,19.717,18.466,18.574,57949,0
2007-11-15,18.179,18.524,17.362,17.46,20094,0
2007-11-16,17.795,18.279,17.332,17.5,46031,0
2007-11-19,17.115,18.081,15.952,16.899,58863,0
2007-11-20,16.297,17.165,16.297,16.929,54397,0
2007-11-21,16.435,17.066,16.435,17.007,30852,0
2007-11-23,16.712,17.45,16.622,17.115,19993,0
2007-11-26,17.894,17.894,17.066,17.234,35114,0
2007-11-27,17.392,17.707,16.82,17.362,20703,0
2007-11-28,17.46,19.677,17.46,19.194,62415,0
2007-11-29,18.279,19.835,18.17,19.549,55108,0
2007-11-30,19.342,20.111,18.495,18.909,64084,0
2007-12-03,20.042,20.042,18.614,19.342,31766,0
2007-12-04,19.136,19.342,18.564,18.731,19384,0
2007-12-05,19.007,19.539,19.007,19.244,34506,0
2007-12-06,19.441,20.012,19.017,19.441,53382,0
2007-12-07,19.579,19.609,19.254,19.392,32476,0
2007-12-10,19.727,20.988,15.992,16.278,237887,0
2007-12-11,16.672,17.352,15.47,15.569,120059,0
2007-12-12,16.209,16.465,14.889,15.184,73172,0
2007-12-13,15.184,16.15,14.879,16.15,20399,0
2007-12-14,16.534,18.564,15.825,16.495,197393,0
2007-12-17,16.012,16.731,14.218,14.524,115076,0
2007-12-18,14.524,15.569,13.943,15.075,87634,0
2007-12-19,15.47,15.894,14.712,15.027,37119,0
2007-12-20,15.47,15.717,14.987,15.401,24804,0
2007-12-21,15.48,16.869,15.48,16.455,69569,0
2007-12-24,16.722,17.599,16.455,17.264,26894,0
2007-12-26,16.987,17.894,16.987,17.362,53646,0
2007-12-27,16.879,17.45,16.387,16.445,33991,0
2007-12-28,16.406,16.722,15.972,16.249,31766,0
2007-12-31,16.406,16.632,16.239,16.249,22226,0
2008-01-02,16.327,16.327,15.065,15.509,60283,0
2008-01-03,15.302,16.387,14.879,15.283,27199,0
2008-01-04,15.44,15.44,14.8,15.027,40087,0
2008-01-07,14.524,14.75,14.199,14.632,25235,0
2008-01-08,14.83,14.83,13.795,13.913,27199,0
2008-01-09,13.952,14.199,13.46,13.825,26387,0
2008-01-10,13.825,13.825,13.095,13.647,13904,0
2008-01-11,13.391,13.844,13.292,13.726,24864,0
2008-01-14,13.716,14.278,13.716,13.972,15528,0
2008-01-15,13.825,14.002,13.056,13.056,21211,0
2008-01-16,13.193,13.193,12.376,12.533,26387,0
2008-01-17,12.248,12.938,11.952,12.701,38464,0
2008-01-18,12.505,12.74,11.883,12.13,17500,0
2008-01-22,11.883,12.317,11.499,11.627,24966,0
2008-01-23,11.42,11.647,10.691,11.243,26987,0
2008-01-24,11.361,12.465,11.361,12.465,30384,0
2008-01-25,12.622,12.701,11.745,12.248,17558,0
2008-01-28,11.843,12.14,11.608,11.903,22023,0
2008-01-29,11.893,12.376,11.726,12.376,37804,0
2008-01-30,12.455,13.312,12.06,12.583,37855,0
2008-01-31,12.258,15.362,12.258,14.928,26691,0
2008-02-01,14.702,15.943,13.933,15.382,28619,0
2008-02-04,15.569,15.569,14.17,14.189,30852,0
2008-02-05,13.578,14.06,13.529,13.687,12990,0
2008-02-06,13.538,14.278,13.342,13.716,12585,0
2008-02-07,13.568,14.218,13.065,13.775,19384,0
2008-02-08,13.825,14.189,13.608,13.785,26387,0
2008-02-11,13.972,15.47,13.697,15.382,41914,0
2008-02-12,13.45,14.022,11.361,12.622,218487,0
2008-02-13,12.533,12.77,11.608,12.475,55721,0
2008-02-14,12.238,12.327,12.06,12.278,21516,0
2008-02-15,12.16,12.327,12.051,12.169,8728,0
2008-02-19,12.435,12.435,11.893,11.952,11366,0
2008-02-20,11.834,12.09,11.666,12.09,8373,0
2008-02-21,12.08,12.08,11.657,11.657,3450,0
2008-02-22,11.598,12.573,11.41,12.553,54702,0
2008-02-25,12.672,13.825,12.672,13.627,35198,0
2008-02-26,12.583,14.505,12.573,13.755,47597,0
2008-02-27,13.677,14.218,13.677,13.805,14614,0
2008-02-28,13.913,13.923,13.145,13.273,11366,0
2008-02-29,13.361,13.361,13.056,13.056,2740,0
2008-03-03,12.957,13.125,12.573,12.681,8830,0
2008-03-04,12.327,13.056,12.327,12.987,7815,0
2008-03-05,13.174,13.243,13.174,13.233,406,0
2008-03-06,12.858,13.155,12.721,13.155,8423,0
2008-03-07,12.445,12.987,12.445,12.79,7713,0
2008-03-10,12.858,13.056,12.337,13.056,6090,0
2008-03-11,12.681,12.681,12.09,12.366,9743,0
2008-03-12,12.09,12.475,11.843,12.475,6597,0
2008-03-13,11.795,12.021,10.711,10.868,39885,0
2008-03-14,10.691,10.691,10.011,10.346,20094,0
2008-03-17,10.169,11.026,9.716,10.06,9438,0
2008-03-18,10.641,10.641,9.923,10.11,27097,0
2008-03-19,9.913,11.125,9.4793,10.445,9540,0
2008-03-20,10.268,10.336,9.716,10.051,10961,0
2008-03-24,9.913,11.46,9.913,11.321,10453,0
2008-03-25,11.105,12.523,11.105,12.278,20227,0
2008-03-26,12.09,12.09,11.48,11.48,11366,0
2008-03-27,11.48,11.48,10.858,10.858,5075,0
2008-03-28,10.73,10.829,10.346,10.346,6800,0
2008-03-31,10.248,10.346,9.933,10.06,5582,0
2008-04-01,10.021,10.543,10.021,10.543,6292,0
2008-04-02,10.297,12.573,10.011,12.475,16543,0
2008-04-03,12.425,12.475,10.661,10.878,10656,0
2008-04-04,11.361,11.361,10.691,10.721,8728,0
2008-04-07,10.721,10.78,10.445,10.73,5075,0
2008-04-08,10.701,10.888,10.553,10.819,4263,0
2008-04-09,10.848,12.14,10.848,11.843,13599,0
2008-04-10,11.834,11.943,11.48,11.893,9540,0
2008-04-11,11.834,12.07,11.745,12.06,4263,0
2008-04-14,12.1,12.721,12.1,12.513,8525,0
2008-04-15,12.672,13.056,12.376,12.948,11468,0
2008-04-16,13.007,13.538,13.007,13.184,10793,0
2008-04-17,13.292,14.603,13.292,14.524,20226,0
2008-04-18,14.849,14.938,13.697,14.357,18025,0
2008-04-21,14.199,14.505,13.825,14.022,9126,0
2008-04-22,14.002,14.218,13.735,14.218,6191,0
2008-04-23,14.405,14.75,14.17,14.347,12422,0
2008-04-24,14.327,14.524,14.1,14.425,6597,0
2008-04-25,14.505,14.859,14.415,14.839,5278,0
2008-04-28,14.78,15.007,14.505,14.642,8354,0
2008-04-29,14.652,14.652,13.923,14.337,10482,0
2008-04-30,14.15,14.445,14.022,14.17,7206,0
2008-05-01,14.022,14.17,12.672,14.17,14716,0
2008-05-02,14.218,14.238,13.873,14.13,20399,0
2008-05-05,14.07,14.702,14.07,14.505,8438,0
2008-05-06,14.505,14.505,13.44,13.49,14040,0
2008-05-07,13.538,14.16,13.538,14.09,10321,0
2008-05-08,14.08,14.307,13.992,14.218,7787,0
2008-05-09,14.218,14.218,13.203,13.391,11316,0
2008-05-12,13.42,13.873,12.721,13.49,40036,0
2008-05-13,13.538,13.795,13.342,13.44,6597,0
2008-05-14,13.44,13.608,13.44,13.5,9951,0
2008-05-15,13.548,13.825,13.5,13.726,11265,0
2008-05-16,13.755,13.972,13.726,13.972,2791,0
2008-05-19,13.785,14.07,13.42,13.509,5943,0
2008-05-20,13.391,13.44,13.036,13.352,6789,0
2008-05-21,13.302,13.391,13.253,13.253,2857,0
2008-05-22,13.243,13.243,13.105,13.184,4222,0
2008-05-23,13.075,13.155,12.77,12.868,18344,0
2008-05-27,12.83,12.888,12.672,12.701,12040,0
2008-05-28,12.83,12.83,12.593,12.721,4431,0
2008-05-29,12.74,12.77,12.622,12.622,2463,0
2008-05-30,12.583,12.622,12.238,12.287,7155,0
2008-06-02,12.495,12.523,12.278,12.405,6901,0
2008-06-03,12.287,12.711,12.287,12.465,5804,0
2008-06-04,12.238,12.475,12.188,12.258,7053,0
2008-06-05,12.297,12.721,12.11,12.327,3988,0
2008-06-06,12.238,12.238,10.445,10.641,111469,0
2008-06-09,10.918,10.918,10.474,10.681,23784,0
2008-06-10,10.435,10.661,10.297,10.346,17228,0
2008-06-11,10.268,10.415,10.11,10.12,19927,0
2008-06-12,10.021,10.268,10.021,10.139,6515,0
2008-06-13,10.11,10.504,10.08,10.455,29599,0
2008-06-16,10.386,10.484,10.178,10.228,11511,0
2008-06-17,10.139,10.248,10.06,10.12,18253,0
2008-06-18,10.198,10.326,10.06,10.09,9993,0
2008-06-19,10.139,10.593,10.11,10.593,25886,0
2008-06-20,10.523,10.523,10.159,10.366,8231,0
2008-06-23,10.278,10.278,10.041,10.149,12899,0
2008-06-24,10.06,10.188,10.031,10.129,5237,0
2008-06-25,10.11,10.11,9.893,9.893,24129,0
2008-06-26,9.863,9.971,9.863,9.903,13007,0
2008-06-27,10.001,10.001,9.804,9.863,12199,0
2008-06-30,9.765,9.863,9.726,9.765,15071,0
2008-07-01,9.794,9.794,8.9469,9.4298,16549,0
2008-07-02,9.1834,9.2327,8.2967,8.4149,32359,0
2008-07-03,8.3163,8.8484,8.1193,8.7499,23229,0
2008-07-07,8.6514,8.7499,8.3755,8.4345,8018,0
2008-07-08,8.3655,8.5528,8.2572,8.474,21226,0
2008-07-09,8.4149,8.5528,8.4149,8.4642,7079,0
2008-07-10,8.3655,8.5429,8.3655,8.474,13908,0
2008-07-11,8.5134,8.5134,8.3262,8.3262,4145,0
2008-07-14,8.3655,8.4149,8.267,8.3065,3725,0
2008-07-15,8.267,8.3853,8.2178,8.3655,17032,0
2008-07-16,8.336,8.4149,8.3163,8.3163,16557,0
2008-07-17,8.2277,8.4149,8.2277,8.2769,29887,0
2008-07-18,8.3557,8.3755,8.336,8.336,3450,0
2008-07-21,8.3163,8.4149,8.267,8.3952,15420,0
2008-07-22,8.4149,8.6021,8.336,8.6021,10706,0
2008-07-23,8.6514,9.0455,8.6021,8.8386,21680,0
2008-07-24,8.7006,8.7794,8.4642,8.4642,19993,0
2008-07-25,8.5035,8.5035,8.4839,8.4839,467,0
2008-07-28,8.5824,8.7006,8.474,8.6021,3293,0
2008-07-29,8.5429,8.6514,8.4642,8.5232,5158,0
2008-07-30,8.5134,8.6021,8.4642,8.5429,6850,0
2008-07-31,8.4937,8.5134,8.3655,8.3655,8860,0
2008-08-01,8.4247,8.5528,8.267,8.3459,9540,0
2008-08-04,8.4542,8.8287,8.3755,8.6119,9347,0
2008-08-05,8.6415,8.7794,8.6021,8.7499,15376,0
2008-08-06,8.7203,8.8484,8.7203,8.8089,7307,0
2008-08-07,8.8189,8.8189,8.6021,8.6907,3962,0
2008-08-08,8.6316,8.7203,8.5134,8.7203,6901,0
2008-08-11,9.971,10.593,8.9469,8.9962,73214,0
2008-08-12,9.0356,9.2327,8.8189,9.1144,15999,0
2008-08-13,9.1144,9.765,9.1144,9.558,16457,0
2008-08-14,9.3312,9.706,9.2327,9.646,4263,0
2008-08-15,9.3805,9.961,9.3805,9.952,12280,0
2008-08-18,9.952,10.001,9.814,9.883,9063,0
2008-08-19,9.873,9.883,9.804,9.883,5545,0
2008-08-20,9.883,9.883,9.4793,9.834,5422,0
2008-08-21,9.666,9.686,9.2327,9.548,5876,0
2008-08-22,9.3805,9.863,9.3805,9.863,3653,0
2008-08-25,9.626,9.716,9.2228,9.4594,15916,0
2008-08-26,9.4793,9.863,9.4002,9.666,9317,0
2008-08-27,9.646,9.656,9.568,9.656,2291,0
2008-08-28,9.646,9.883,9.646,9.843,25873,0
2008-08-29,9.814,9.943,9.804,9.943,4862,0
2008-09-02,9.843,10.08,9.843,9.933,9488,0
2008-09-03,10.06,10.06,9.913,10.06,2791,0
2008-09-04,10.11,10.198,9.765,9.913,10969,0
2008-09-05,9.716,9.903,9.666,9.775,2669,0
2008-09-08,9.706,9.853,9.666,9.755,3293,0
2008-09-09,9.716,9.716,8.8484,8.9962,12001,0
2008-09-10,9.0061,9.0455,8.4642,8.5331,17763,0
2008-09-11,8.6612,8.7991,8.5627,8.7991,3400,0
2008-09-12,8.6514,8.7006,8.5134,8.5134,8885,0
2008-09-15,8.2277,8.3755,8.2277,8.267,3593,0
2008-09-16,8.2178,8.4149,8.2178,8.3952,3465,0
2008-09-17,8.2769,8.8977,8.267,8.5134,4922,0
2008-09-18,8.3952,8.5035,8.2178,8.2967,13124,0
2008-09-19,8.4149,8.4149,8.267,8.3262,3302,0
2008-09-22,8.267,8.336,8.267,8.267,17784,0
2008-09-23,8.4937,8.6021,8.267,8.267,11773,0
2008-09-24,8.1783,8.3655,8.1783,8.3163,11376,0
2008-09-25,8.3655,8.3655,8.2178,8.2178,8874,0
2008-09-26,8.1685,8.2178,8.0897,8.2178,41315,0
2008-09-29,8.1193,8.2277,7.262,7.5182,45335,0
2008-09-30,7.4492,7.7645,7.3999,7.7645,5582,0
2008-10-01,7.5478,7.6857,7.3999,7.4591,2355,0
2008-10-02,7.8828,8.1685,7.4492,7.5871,6632,0
2008-10-03,7.4492,7.4492,7.3999,7.3999,13177,0
2008-10-06,7.3999,7.4886,6.523,6.72,50494,0
2008-10-07,6.996,7.2719,6.1387,6.454,14501,0
2008-10-08,6.5723,6.5723,5.7249,6.2373,11707,0
2008-10-09,6.1879,6.2274,6.1879,6.2274,7763,0
2008-10-10,5.9811,6.2865,5.1633,5.8037,23837,0
2008-10-13,5.8037,5.9515,5.6067,5.8037,8693,0
2008-10-14,6.0402,6.3653,5.8135,5.8135,10767,0
2008-10-15,5.8135,5.8924,5.6067,5.8037,24971,0
2008-10-16,5.9909,6.1387,5.9909,6.0697,9397,0
2008-10-17,5.9515,7.1437,5.9515,6.523,20583,0
2008-10-20,6.2865,6.5723,6.2865,6.2865,11731,0
2008-10-21,6.2865,7.0255,6.2865,6.9664,5598,0
2008-10-22,7.055,7.1832,6.7595,6.7693,9007,0
2008-10-23,6.7693,6.7693,5.4194,5.7939,7997,0
2008-10-24,5.4785,6.1683,5.4687,6.119,21681,0
2008-10-27,6.0402,6.0796,5.8529,5.9022,4876,0
2008-10-28,5.8529,5.9909,5.3208,5.4884,20170,0
2008-10-29,5.4687,5.784,5.3701,5.4785,13473,0
2008-10-30,5.3997,5.5573,5.3997,5.5573,3339,0
2008-10-31,5.5278,5.7249,5.3898,5.6067,21818,0
2008-11-03,5.4687,5.577,5.3208,5.3898,18928,0
2008-11-04,5.5573,5.7052,5.4687,5.6067,5648,0
2008-11-05,5.6756,5.8037,5.5573,5.646,16449,0
2008-11-06,5.5672,5.5672,5.1829,5.2223,18713,0
2008-11-07,5.4095,5.4194,5.2223,5.2223,28477,0
2008-11-10,5.2223,5.4687,5.2223,5.2223,4348,0
2008-11-11,5.3012,5.3012,5.0943,5.2125,3430,0
2008-11-12,5.0844,5.3307,4.7986,5.0154,16815,0
2008-11-13,4.9563,5.2716,4.5917,4.7986,8475,0
2008-11-14,4.9957,4.9957,4.6114,4.6311,2755,0
2008-11-17,4.6409,4.6409,4.2764,4.2764,7752,0
2008-11-18,4.2764,4.4932,4.2567,4.3749,34152,0
2008-11-19,4.306,4.6706,4.2567,4.5917,10027,0
2008-11-20,4.3552,4.4045,3.8823,4.2567,25989,0
2008-11-21,4.1582,4.2075,3.7739,4.2075,14497,0
2008-11-24,4.2567,4.306,3.9611,3.9611,9326,0
2008-11-25,3.8724,4.1582,3.8724,3.9611,4973,0
2008-11-26,3.9808,4.3355,3.971,4.1089,9331,0
2008-11-28,4.1385,4.3552,4.1385,4.3552,787,0
2008-12-01,4.8381,4.8381,4.1286,4.3355,403422,0
2008-12-02,4.2567,4.6902,4.1975,4.6902,26842,0
2008-12-03,4.6311,4.6902,4.5622,4.6016,2849,0
2008-12-04,4.6409,4.9071,4.6409,4.6804,4912,0
2008-12-05,4.6409,4.9464,4.6409,4.9464,9961,0
2008-12-08,4.8971,5.0745,4.8282,5.0253,2526,0
2008-12-09,5.0253,5.4194,5.0253,5.3307,5405,0
2008-12-10,5.4588,6.0303,5.3406,5.9909,19006,0
2008-12-11,5.9811,6.2373,5.8037,6.1091,21569,0
2008-12-12,5.9909,6.0697,5.6855,5.7939,11651,0
2008-12-15,5.6657,5.9022,4.1385,4.7297,34927,0
2008-12-16,4.6212,5.2716,4.1187,5.2716,19926,0
2008-12-17,5.2716,5.2716,4.7888,5.1928,16474,0
2008-12-18,5.2913,5.4687,5.1731,5.4687,4191,0
2008-12-19,5.4687,5.6953,5.3208,5.508,19017,0
2008-12-22,5.4194,5.6067,5.3603,5.5869,11749,0
2008-12-23,5.449,5.508,5.4293,5.508,2253,0
2008-12-24,5.4293,5.6067,5.4293,5.5968,2774,0
2008-12-26,5.449,5.6067,5.449,5.5672,5470,0
2008-12-29,5.508,5.5573,5.4687,5.4687,1278,0
2008-12-30,5.4588,5.5672,5.4588,5.508,7255,0
2008-12-31,5.5573,5.7544,5.5573,5.7544,4651,0
2009-01-02,5.6067,5.9022,5.6067,5.7544,2402,0
2009-01-05,5.518,5.8529,5.518,5.8529,1928,0
2009-01-06,5.8037,5.8037,5.6067,5.8037,7657,0
2009-01-07,5.6067,6.2865,5.4588,6.2865,48696,0
2009-01-08,6.4836,7.5871,5.9219,7.3507,28520,0
2009-01-09,7.3507,7.3507,6.7693,6.8285,5494,0
2009-01-12,6.7693,6.8678,6.3949,6.8087,43335,0
2009-01-13,6.789,6.9172,6.789,6.8186,1395,0
2009-01-14,6.73,6.7595,6.3062,6.592,2765,0
2009-01-15,6.3851,6.661,6.1879,6.5821,6962,0
2009-01-16,6.9565,7.055,6.1486,6.2373,11981,0
2009-01-20,6.1387,6.4836,6.0993,6.1879,4923,0
2009-01-21,6.2865,6.4836,6.1387,6.2865,4826,0
2009-01-22,6.0894,6.7693,6.0894,6.7693,8530,0
2009-01-23,6.5723,6.8186,6.5723,6.7693,2030,0
2009-01-26,6.6905,6.9172,6.1091,6.9172,6332,0
2009-01-27,6.8875,6.9172,6.2373,6.2668,13565,0
2009-01-28,6.2865,6.2865,6.0402,6.2373,8078,0
2009-01-29,6.2865,6.2865,5.8037,6.2274,2710,0
2009-01-30,6.0599,6.0599,5.8037,5.9219,9550,0
2009-02-02,5.8924,5.8924,5.2815,5.38,7266,0
2009-02-03,5.3701,5.508,5.3208,5.3208,3678,0
2009-02-04,5.449,5.9022,5.4194,5.6165,7367,0
2009-02-05,5.7249,6.72,5.7249,5.9909,9941,0
2009-02-06,6.0894,6.2865,5.4687,5.9515,6916,0
2009-02-09,5.7939,5.8924,5.5573,5.7544,2308,0
2009-02-10,5.7052,5.7052,5.5573,5.5968,3745,0
2009-02-11,5.577,5.9909,5.2815,5.5573,3306,0
2009-02-12,5.5475,5.5475,5.2618,5.3208,3826,0
2009-02-13,6.2766,7.1536,5.9022,6.4638,48564,0
2009-02-17,6.5328,6.5328,6.1387,6.1978,9463,0
2009-02-18,6.0599,6.6215,6.0599,6.2176,10573,0
2009-02-19,6.1879,6.1879,5.4687,5.7939,19201,0
2009-02-20,5.7544,5.8629,5.7052,5.8529,2953,0
2009-02-23,5.7544,5.7544,5.0844,5.0943,13269,0
2009-02-24,5.1731,5.2716,4.9366,5.2223,12108,0
2009-02-25,5.1238,5.2322,4.8381,5.2223,9936,0
2009-02-26,5.3406,5.7544,5.3208,5.3208,3968,0
2009-02-27,5.0253,5.7052,4.7494,5.1238,6137,0
2009-03-02,5.1731,5.1928,4.8381,4.8381,6708,0
2009-03-03,4.8479,4.8873,4.6509,4.7592,6053,0
2009-03-04,4.7396,5.0745,4.6311,4.9366,7896,0
2009-03-05,4.9366,5.2223,4.9366,4.9366,6526,0
2009-03-06,4.9366,4.976,4.9366,4.9366,18846,0
2009-03-09,4.9366,4.976,4.9366,4.9366,3572,0
2009-03-10,4.9366,4.9563,4.6409,4.7691,13537,0
2009-03-11,4.6902,4.9464,4.6902,4.9366,3248,0
2009-03-12,4.9366,5.1238,4.9366,5.1238,3045,0
2009-03-13,5.114,5.1238,5.0745,5.1238,6926,0
2009-03-16,5.1731,5.508,5.1731,5.4194,5358,0
2009-03-17,5.1731,5.5573,5.1731,5.5573,5450,0
2009-03-18,5.5377,5.5377,5.4194,5.5278,7019,0
2009-03-19,5.4194,5.6559,5.4194,5.6067,5886,0
2009-03-20,5.5869,5.6067,5.5573,5.5573,8683,0
2009-03-23,5.7544,5.8037,5.577,5.8037,6707,0
2009-03-24,5.8037,5.8037,5.7052,5.7544,6057,0
2009-03-25,5.8037,5.9909,5.5573,5.9909,10121,0
2009-03-26,5.9317,5.9317,5.3406,5.8037,4356,0
2009-03-27,5.6756,5.8037,5.5573,5.8037,3177,0
2009-03-30,5.6559,5.8037,5.4687,5.7544,4386,0
2009-03-31,5.577,5.6067,5.5573,5.6067,1335,0
2009-04-01,5.6559,5.9515,5.6559,5.7445,2380,0
2009-04-02,5.8037,5.9121,5.7642,5.8825,4161,0
2009-04-03,5.8825,5.9909,5.8135,5.9614,12859,0
2009-04-06,5.9909,5.9909,5.715,5.8037,17121,0
2009-04-07,5.715,6.0402,5.715,5.784,14521,0
2009-04-08,5.9416,5.9515,5.7544,5.8037,25897,0
2009-04-09,5.8037,5.8037,5.508,5.8037,13458,0
2009-04-13,5.9022,5.9022,5.8037,5.8037,2435,0
2009-04-14,5.9022,5.9022,5.9022,5.9022,1015,0
2009-04-15,5.8234,5.8529,5.8234,5.8431,5278,0
2009-04-16,5.9022,6.2865,5.8529,6.2766,6333,0
2009-04-17,6.1879,6.4934,6.1879,6.4638,15020,0
2009-04-20,6.1879,6.6708,6.1879,6.5131,8798,0
2009-04-21,6.5723,6.6708,6.4441,6.6708,6800,0
2009-04-22,6.6215,6.9172,6.6215,6.8678,4557,0
2009-04-23,7.055,7.055,6.8186,7.0354,5480,0
2009-04-24,7.0354,7.2522,7.0157,7.193,2435,0
2009-04-27,7.4098,8.0306,7.2029,7.5478,11922,0
2009-04-28,7.4984,7.8039,7.4196,7.4984,3668,0
2009-04-29,7.5084,7.7843,7.4886,7.6956,2435,0
2009-04-30,7.7153,7.7153,7.4984,7.6857,1888,0
2009-05-01,7.735,8.0306,7.735,8.0306,9185,0
2009-05-04,7.932,8.4642,7.932,8.4642,7967,0
2009-05-05,8.3655,8.4642,8.1882,8.1882,4465,0
2009-05-06,8.1882,8.4839,8.1882,8.4345,4703,0
2009-05-07,8.1783,8.474,8.1783,8.2178,12736,0
2009-05-08,8.1193,8.2178,7.4788,8.2178,6053,0
2009-05-11,8.0503,8.1193,7.2522,8.0306,8423,0
2009-05-12,8.6021,9.646,8.6021,9.2327,22762,0
2009-05-13,9.0948,9.0948,8.2375,8.8977,5698,0
2009-05-14,8.5922,8.8977,8.2277,8.4149,6379,0
2009-05-15,8.3853,8.4149,8.2178,8.4149,3192,0
2009-05-18,8.4149,8.6021,8.2769,8.3655,4762,0
2009-05-19,8.4247,8.6711,8.3655,8.6021,7078,0
2009-05-20,8.7499,9.518,8.6514,8.9469,3750,0
2009-05-21,8.8484,9.1243,8.3655,8.6119,5511,0
2009-05-22,8.8189,9.1736,8.7499,9.0948,3486,0
2009-05-26,9.1736,9.1736,8.8287,8.8583,1623,0
2009-05-27,8.7104,8.8484,8.6021,8.7991,975,0
2009-05-28,8.7104,8.8484,8.7006,8.7006,2451,0
2009-05-29,8.7991,9.4892,8.7991,9.1834,5298,0
2009-06-01,9.1834,9.578,9.1834,9.4298,15306,0
2009-06-02,9.518,10.622,9.4298,10.445,22236,0
2009-06-03,10.455,10.455,9.824,10.139,2740,0
2009-06-04,10.11,10.248,10.11,10.248,1488,0
2009-06-05,10.169,10.809,10.159,10.691,5208,0
2009-06-08,10.77,11.263,10.641,10.996,4320,0
2009-06-09,10.938,10.938,10.297,10.474,10198,0
2009-06-10,10.386,10.651,10.306,10.346,913,0
2009-06-11,10.583,10.583,10.159,10.395,3035,0
2009-06-12,10.306,10.996,10.297,10.996,5582,0
2009-06-15,10.858,10.858,9.961,10.297,5440,0
2009-06-16,9.893,10.11,9.824,9.961,2081,0
2009-06-17,10.159,10.178,9.824,10.178,4060,0
2009-06-18,10.386,11.046,10.386,10.78,4120,0
2009-06-19,10.918,10.928,10.78,10.78,2152,0
2009-06-22,10.928,10.928,10.928,10.928,203,0
2009-06-23,10.78,10.78,10.06,10.06,3278,0
2009-06-24,10.031,10.445,9.863,9.863,3755,0
2009-06-25,9.716,9.834,8.9962,9.0061,12740,0
2009-06-26,8.8583,9.4892,8.7006,8.9469,4466,0
2009-06-29,9.1736,9.666,9.144,9.578,3649,0
2009-06-30,9.893,10.248,9.726,10.188,2750,0
2009-07-01,10.228,10.908,10.198,10.218,3775,0
2009-07-02,9.971,10.1,9.863,10.08,2218,0
2009-07-06,10.08,10.08,9.4892,9.735,3172,0
2009-07-07,9.4892,9.4892,9.0751,9.3312,2030,0
2009-07-08,9.0948,9.0948,8.9174,9.0356,1730,0
2009-07-09,9.0948,9.3213,9.0948,9.1046,1915,0
2009-07-10,9.2524,9.2524,9.2327,9.2327,710,0
2009-07-13,9.0553,9.42,9.0553,9.42,1412,0
2009-07-14,9.528,9.804,8.4642,9.3312,13665,0
2009-07-15,9.666,10.159,9.666,10.06,2233,0
2009-07-16,9.933,9.933,9.616,9.616,2131,0
2009-07-17,9.814,10.06,9.794,10.06,2461,0
2009-07-20,9.873,10.159,9.765,9.863,2903,0
2009-07-21,9.863,9.863,9.666,9.706,1623,0
2009-07-22,9.4298,10.159,9.4298,9.961,3653,0
2009-07-23,10.06,10.297,9.913,10.297,5582,0
2009-07-24,10.159,10.159,9.588,10.06,1421,0
2009-07-28,10.06,10.06,9.3903,9.626,3611,0
2009-07-29,9.616,9.616,9.598,9.598,305,0
2009-07-31,10.326,10.326,9.538,9.961,2119,0
2009-08-04,10.159,10.395,10.1,10.356,5480,0
2009-08-05,10.159,10.248,9.961,10.248,2568,0
2009-08-06,10.06,10.198,10.06,10.198,2848,0
2009-08-07,10.297,10.297,9.528,10.011,11113,0
2009-08-10,9.913,9.943,9.913,9.943,695,0
2009-08-11,9.943,9.961,9.943,9.961,305,0
2009-08-12,9.952,11.282,9.952,10.494,40151,0
2009-08-13,10.159,10.641,10.159,10.553,11370,0
2009-08-14,10.513,12.08,10.336,12.07,25947,0
2009-08-17,11.508,11.893,11.164,11.883,7607,0
2009-08-18,12.14,12.188,12.09,12.188,9235,0
2009-08-19,12.1,12.327,11.608,12.09,7642,0
2009-08-20,12.001,14.002,11.843,13.519,33354,0
2009-08-21,13.598,14.505,13.056,14.238,14166,0
2009-08-24,14.022,14.938,13.795,14.12,14339,0
2009-08-25,14.17,14.505,13.538,13.735,6038,0
2009-08-26,13.538,14.09,13.056,13.687,19593,0
2009-08-27,13.548,14.652,13.253,13.548,8977,0
2009-08-28,13.627,14.248,13.056,14.17,3146,0
2009-08-31,13.873,14.16,13.391,14.14,1258,0
2009-09-01,13.972,13.972,13.056,13.46,7865,0
2009-09-02,13.105,13.105,12.238,12.465,7520,0
2009-09-03,12.435,13.726,12.307,12.573,15426,0
2009-09-04,12.593,13.529,12.593,13.292,4140,0
2009-09-08,13.538,13.785,13.538,13.637,3795,0
2009-09-09,13.785,13.785,13.538,13.538,2065,0
2009-09-10,13.538,13.785,13.538,13.637,6150,0
2009-09-11,13.352,13.568,13.184,13.49,4878,0
2009-09-14,13.342,13.745,13.342,13.529,3075,0
2009-09-15,13.538,13.952,12.77,12.77,3246,0
2009-09-16,13.253,13.893,12.918,13.667,7951,0
2009-09-17,13.588,14.06,13.578,14.06,4151,0
2009-09-18,14.012,14.07,13.785,14.022,5582,0
2009-09-21,13.785,14.505,13.785,14.258,10965,0
2009-09-22,14.337,14.357,13.952,14.09,14492,0
2009-09-23,14.367,14.505,14.032,14.17,8286,0
2009-09-24,14.248,14.485,14.189,14.278,14623,0
2009-09-25,14.278,14.307,14.051,14.07,56525,0
2009-09-28,14.022,14.268,13.873,14.218,7063,0
2009-09-29,14.022,14.248,14.022,14.12,3376,0
2009-09-30,14.228,14.248,14.022,14.218,2135,0
2009-10-01,14.238,14.238,13.184,13.588,10859,0
2009-10-02,13.608,14.209,13.203,14.209,5820,0
2009-10-05,13.815,13.943,13.647,13.716,3009,0
2009-10-06,13.873,14.17,13.785,13.785,2162,0
2009-10-07,13.697,13.923,13.538,13.735,5324,0
2009-10-08,13.588,14.12,13.588,14.12,5208,0
2009-10-09,14.06,14.465,14.022,14.415,38119,0
2009-10-12,14.495,14.622,14.445,14.485,5036,0
2009-10-13,14.405,14.405,13.805,14.12,2131,0
2009-10-14,14.14,14.622,13.825,14.505,6901,0
2009-10-15,14.09,14.09,14.08,14.08,305,0
2009-10-16,14.08,14.386,13.972,14.07,2030,0
2009-10-19,14.07,14.505,14.07,14.07,4973,0
2009-10-20,14.15,14.455,14.15,14.455,6241,0
2009-10-21,14.603,14.672,13.735,13.755,4720,0
2009-10-22,13.745,13.745,12.691,13.342,8070,0
2009-10-23,13.391,13.637,13.075,13.637,4619,0
2009-10-26,13.253,13.44,12.583,13.056,5211,0
2009-10-27,12.849,13.864,12.849,13.391,3285,0
2009-10-28,13.391,13.5,12.652,12.997,8618,0
2009-10-29,12.74,13.302,12.721,13.302,6090,0
2009-10-30,12.868,13.155,12.77,13.155,6135,0
2009-11-02,13.115,13.115,12.435,12.849,3129,0
2009-11-03,12.73,12.987,12.73,12.987,3248,0
2009-11-04,12.888,12.957,12.75,12.948,4110,0
2009-11-05,12.8,13.145,12.78,13.075,1060,0
2009-11-06,13.243,13.883,13.243,13.873,4720,0
2009-11-09,13.883,14.603,13.697,14.603,12193,0
2009-11-10,14.268,14.268,13.46,14.13,3259,0
2009-11-11,14.583,14.682,14.514,14.682,10225,0
2009-11-12,14.386,14.712,14.041,14.613,2702,0
2009-11-13,14.613,14.76,14.613,14.73,3045,0
2009-11-16,14.76,15.5,14.76,15.44,7043,0
2009-11-17,15.519,15.519,14.179,14.662,3911,0
2009-11-18,14.859,15.204,14.849,14.898,4820,0
2009-11-19,14.83,15.253,14.425,14.879,12966,0
2009-11-20,14.977,15.283,14.702,15.095,3839,0
2009-11-23,15.155,15.155,15.105,15.135,3740,0
2009-11-24,15.253,15.392,15.253,15.392,963,0
2009-11-25,15.105,15.588,15.057,15.588,5634,0
2009-11-27,15.145,15.785,15.105,15.204,1460,0
2009-11-30,15.49,15.785,15.352,15.765,8100,0
2009-12-01,15.677,16.179,15.588,15.835,4973,0
2009-12-02,15.588,15.588,15.155,15.352,3450,0
2009-12-03,15.569,16.062,15.302,15.302,5683,0
2009-12-04,15.362,15.637,14.14,15.588,6719,0
2009-12-07,15.312,15.588,15.312,15.509,1786,0
2009-12-08,15.49,15.588,14.662,15.204,14416,0
2009-12-09,15.145,15.204,14.908,15.007,2435,0
2009-12-10,15.075,15.687,15.047,15.687,1725,0
2009-12-11,15.608,15.785,15.49,15.49,13578,0
2009-12-14,15.382,15.627,15.352,15.352,2704,0
2009-12-15,15.519,15.519,14.593,14.859,9921,0
2009-12-16,15.007,15.057,14.622,14.997,3653,0
2009-12-17,14.712,14.74,14.238,14.377,1988,0
2009-12-18,14.425,14.613,13.962,14.268,3760,0
2009-12-21,14.228,14.563,13.962,14.435,4519,0
2009-12-22,14.377,14.377,13.835,13.835,2923,0
2009-12-23,13.735,13.972,12.642,13.687,6522,0
2009-12-24,13.538,13.883,13.5,13.883,1117,0
2009-12-28,13.943,13.943,13.647,13.923,727,0
2009-12-29,13.795,13.795,13.785,13.785,710,0
2009-12-30,13.972,13.972,13.735,13.735,1491,0
2009-12-31,13.755,14.032,13.687,14.032,4698,0
2010-01-04,14.13,14.13,13.155,13.332,9991,0
2010-01-05,13.292,13.302,12.957,13.056,5861,0
2010-01-06,13.056,13.125,12.721,12.77,10563,0
2010-01-07,12.77,12.78,12.662,12.662,4496,0
2010-01-08,12.553,12.8,12.495,12.642,10165,0
2010-01-11,12.81,12.997,12.701,12.997,2852,0
2010-01-12,13.598,14.1,13.056,13.775,5176,0
2010-01-15,13.706,13.706,13.065,13.155,5886,0
2010-01-19,13.065,13.538,13.065,13.155,14021,0
2010-01-20,13.095,13.292,12.858,12.868,6063,0
2010-01-21,12.868,12.938,12.77,12.938,2941,0
2010-01-22,12.78,12.849,12.405,12.533,2821,0
2010-01-25,12.523,12.82,12.198,12.376,2565,0
2010-01-26,12.465,12.632,12.188,12.188,609,0
2010-01-27,12.238,12.583,12.178,12.228,4263,0
2010-01-28,12.278,12.278,12.238,12.238,507,0
2010-01-29,12.327,12.573,12.07,12.465,7504,0
2010-02-01,12.603,12.603,12.13,12.268,1623,0
2010-02-02,12.366,12.366,12.366,12.366,710,0
2010-02-03,12.317,12.563,12.317,12.533,609,0
2010-02-04,12.435,12.435,12.178,12.425,1065,0
2010-02-05,12.258,12.337,12.13,12.208,3438,0
2010-02-08,11.992,11.992,11.982,11.982,203,0
2010-02-09,12.051,12.366,12.051,12.366,1243,0
2010-02-10,12.475,12.475,12.425,12.475,907,0
2010-02-11,12.553,13.105,12.495,12.878,16188,0
2010-02-12,12.839,12.928,12.523,12.849,1796,0
2010-02-16,12.711,12.967,12.711,12.81,2400,0
2010-02-17,12.81,12.81,12.681,12.81,642,0
2010-02-18,12.74,12.81,12.681,12.681,1653,0
2010-02-19,12.672,12.79,12.415,12.415,1300,0
2010-02-22,12.218,12.76,12.218,12.376,4876,0
2010-02-23,12.386,12.79,12.386,12.573,1421,0
2010-02-24,12.681,13.637,12.681,13.302,18016,0
2010-02-25,13.4,13.598,13.352,13.5,4517,0
2010-02-26,13.598,14.11,13.588,13.913,4475,0
2010-03-01,14.12,14.12,14.022,14.022,913,0
2010-03-02,13.854,14.278,13.854,14.228,10206,0
2010-03-03,14.238,14.238,14.1,14.1,1104,0
2010-03-04,14.258,15.065,14.258,15.065,11496,0
2010-03-05,15.105,15.214,14.75,15.214,7003,0
2010-03-08,15.085,15.352,14.957,15.194,9200,0
2010-03-09,14.722,15.075,14.613,15.075,3192,0
2010-03-10,15.085,15.352,14.898,15.352,4697,0
2010-03-11,14.859,15.332,14.613,15.332,7003,0
2010-03-12,14.948,15.292,14.948,15.214,1522,0
2010-03-15,15.283,15.392,15.135,15.362,5851,0
2010-03-16,15.342,15.588,15.332,15.392,2097,0
2010-03-17,15.549,15.549,15.047,15.302,5075,0
2010-03-18,15.47,15.825,15.47,15.588,4751,0
2010-03-19,15.588,16.613,15.578,16.613,6165,0
2010-03-22,16.189,16.564,16.189,16.544,8119,0
2010-03-23,16.199,16.199,16.17,16.17,305,0
2010-03-24,16.081,16.179,15.598,16.081,3530,0
2010-03-25,16.081,16.081,15.914,16.081,4363,0
2010-03-26,16.317,16.317,15.933,16.17,2328,0
2010-03-29,16.534,16.692,16.514,16.544,13454,0
2010-03-30,16.652,16.889,16.594,16.613,3174,0
2010-03-31,16.396,16.632,16.012,16.632,5075,0
2010-04-01,16.761,16.81,16.367,16.81,13975,0
2010-04-05,16.632,16.632,16.209,16.564,13221,0
2010-04-06,16.564,16.564,16.179,16.357,4060,0
2010-04-08,16.357,16.357,15.687,15.687,2461,0
2010-04-09,15.687,15.687,15.352,15.352,660,0
2010-04-12,15.125,15.273,14.869,15.273,4415,0
2010-04-13,15.637,15.637,15.057,15.263,4301,0
2010-04-14,15.392,15.736,15.263,15.707,2080,0
2010-04-15,15.588,16.307,15.352,16.189,3450,0
2010-04-16,16.13,16.13,15.382,15.578,5028,0
2010-04-19,15.755,15.755,13.933,14.08,3871,0
2010-04-20,14.563,14.563,14.179,14.347,1827,0
2010-04-21,14.238,14.278,13.735,13.825,5200,0
2010-04-22,13.45,13.933,13.45,13.933,5480,0
2010-04-23,14.13,14.485,14.13,14.357,6075,0
2010-04-26,14.395,14.78,14.297,14.78,6823,0
2010-04-27,14.967,15.194,14.622,14.652,2078,0
2010-04-28,14.613,14.662,13.608,13.608,5485,0
2010-04-29,13.735,13.825,13.007,13.48,5149,0
2010-04-30,13.548,13.913,13.5,13.5,6597,0
2010-05-03,13.5,13.637,13.165,13.588,4680,0
2010-05-04,13.5,13.509,12.268,12.268,11226,0
2010-05-05,12.248,12.248,11.696,11.696,13761,0
2010-05-06,11.716,12.07,11.666,12.001,7640,0
2010-05-07,12.011,12.346,12.001,12.238,2131,0
2010-05-10,12.711,12.957,12.652,12.957,520,0
2010-05-11,13.145,13.381,12.858,12.957,3948,0
2010-05-12,13.253,13.253,11.696,12.051,25587,0
2010-05-13,11.853,11.853,11.006,11.006,5872,0
2010-05-14,11.145,11.48,11.006,11.351,2842,0
2010-05-17,11.745,11.745,11.45,11.696,2347,0
2010-05-18,11.696,11.696,11.45,11.657,1623,0
2010-05-19,11.046,11.331,10.967,10.967,3450,0
2010-05-20,10.967,10.967,10.238,10.366,5723,0
2010-05-21,9.863,10.129,9.863,10.1,2752,0
2010-05-24,10.041,10.513,10.001,10.513,1482,0
2010-05-25,9.824,10.326,9.824,10.326,5974,0
2010-05-26,10.474,10.809,10.474,10.73,609,0
2010-05-27,10.74,11.44,10.74,11.105,7017,0
2010-05-28,10.838,11.371,10.838,10.948,1623,0
2010-06-03,10.523,11.193,10.523,10.721,1953,0
2010-06-04,10.721,11.026,10.08,10.386,1565,0
2010-06-07,10.178,10.721,10.09,10.711,5928,0
2010-06-08,10.711,10.711,10.228,10.563,2645,0
2010-06-09,10.848,10.848,10.474,10.701,8540,0
2010-06-10,10.395,10.573,10.395,10.573,2335,0
2010-06-11,10.395,10.711,10.376,10.691,3218,0
2010-06-14,10.701,10.73,10.701,10.711,15955,0
2010-06-15,10.632,10.711,10.632,10.711,2390,0
2010-06-16,10.622,10.622,10.326,10.563,2435,0
2010-06-17,10.563,10.573,9.843,10.465,4480,0
2010-06-18,10.238,10.553,10.238,10.553,1117,0
2010-06-21,10.573,10.711,10.563,10.711,2537,0
2010-06-22,10.711,10.711,10.613,10.711,4823,0
2010-06-23,10.711,10.711,10.316,10.711,15039,0
2010-06-24,10.711,10.711,9.853,9.853,4953,0
2010-06-25,9.943,10.346,9.943,10.326,2476,0
2010-06-28,10.336,10.376,10.326,10.376,4961,0
2010-06-29,10.248,10.297,9.961,10.228,1978,0
2010-06-30,10.06,10.671,10.06,10.671,3015,0
2010-07-01,10.465,10.494,10.041,10.494,4770,0
2010-07-02,10.198,10.198,10.07,10.1,5219,0
2010-07-06,10.12,10.129,9.755,9.755,3948,0
2010-07-07,9.814,9.814,9.765,9.814,710,0
2010-07-08,9.933,9.933,9.588,9.893,5527,0
2010-07-09,9.981,10.001,9.981,10.001,812,0
2010-07-12,9.952,10.011,9.745,9.745,3350,0
2010-07-13,9.804,10.169,9.804,10.021,3653,0
2010-07-14,9.893,10.218,9.893,9.893,3017,0
2010-07-15,9.843,9.853,9.843,9.853,1522,0
2010-07-16,9.745,10.494,9.745,10.129,6180,0
2010-07-19,10.169,10.169,9.696,10.12,923,0
2010-07-20,10.208,11.056,10.208,10.593,4077,0
2010-07-21,10.711,10.74,10.543,10.671,24687,0
2010-07-22,10.711,10.711,10.563,10.641,8796,0
2010-07-23,10.701,10.711,10.671,10.711,2842,0
2010-07-26,10.523,10.928,10.523,10.711,2627,0
2010-07-27,10.701,10.701,10.218,10.218,6122,0
2010-07-28,10.622,10.622,9.952,9.952,7435,0
2010-07-29,10.228,10.474,10.228,10.425,2319,0
2010-07-30,10.228,10.238,9.991,9.991,1015,0
2010-08-02,10.465,10.957,9.991,10.011,13323,0
2010-08-03,9.824,10.041,9.528,10.031,5551,0
2010-08-04,10.031,10.09,10.031,10.09,5602,0
2010-08-05,9.883,10.11,9.843,10.11,3015,0
2010-08-06,9.745,9.765,9.636,9.745,30595,0
2010-08-09,9.745,9.794,9.735,9.745,22716,0
2010-08-10,9.696,9.765,9.1637,9.1637,36049,0
2010-08-11,9.3903,9.981,9.1834,9.863,8470,0
2010-08-12,9.834,10.139,9.834,10.06,6052,0
2010-08-13,9.913,10.149,9.893,10.139,4077,0
2010-08-16,10.09,10.238,10.041,10.208,8358,0
2010-08-17,10.208,10.228,9.991,9.991,5262,0
2010-08-18,9.952,10.228,9.893,10.07,6560,0
2010-08-19,10.129,10.159,9.991,9.991,3569,0
2010-08-20,9.943,10.011,9.943,10.011,1827,0
2010-08-23,9.933,10.1,9.804,9.804,1117,0
2010-08-24,9.824,9.863,9.548,9.735,14160,0
2010-08-25,9.598,9.923,9.598,9.923,305,0
2010-08-26,9.745,9.903,9.745,9.745,5065,0
2010-08-27,9.745,9.745,9.568,9.598,2792,0
2010-08-30,9.558,9.794,9.558,9.765,2340,0
2010-08-31,9.636,9.745,9.626,9.745,1797,0
2010-09-01,9.636,10.129,9.4495,9.991,11695,0
2010-09-02,9.981,9.991,9.981,9.991,203,0
2010-09-03,10.287,10.395,10.041,10.395,3115,0
2010-09-07,9.981,10.386,9.981,10.376,2820,0
2010-09-08,10.376,10.376,10.306,10.306,406,0
2010-09-09,9.913,9.913,9.913,9.913,213,0
2010-09-10,9.913,10.721,9.913,10.711,3857,0
2010-09-13,10.671,11.046,10.613,11.046,2283,0
2010-09-14,10.819,11.371,10.77,11.331,4293,0
2010-09-15,11.371,11.4,10.838,11.016,2127,0
2010-09-16,10.898,11.253,10.878,11.253,1140,0
2010-09-17,11.41,11.843,11.41,11.795,4425,0
2010-09-20,11.843,11.843,11.46,11.617,913,0
2010-09-21,11.44,11.825,11.4,11.825,1827,0
2010-09-22,11.843,11.853,11.795,11.795,913,0
2010-09-23,11.795,11.873,11.637,11.726,1413,0
2010-09-24,11.755,11.843,11.686,11.805,2740,0
2010-09-27,11.834,11.834,11.253,11.263,3248,0
2010-09-28,11.716,11.834,11.253,11.263,6597,0
2010-09-29,11.253,11.676,10.593,10.593,20777,0
2010-09-30,11.302,11.568,11.302,11.568,4170,0
2010-10-01,11.568,11.883,11.568,11.883,5855,0
2010-10-04,11.982,12.1,11.933,12.1,665,0
2010-10-05,12.178,12.908,11.755,12.908,3725,0
2010-10-06,12.248,12.376,12.1,12.11,5765,0
2010-10-07,12.178,12.563,11.972,12.346,6040,0
2010-10-08,12.425,12.425,12.178,12.425,1812,0
2010-10-11,12.307,12.307,12.307,12.307,143,0
2010-10-12,11.933,12.228,11.933,11.943,1684,0
2010-10-13,11.943,12.395,11.943,12.307,2456,0
2010-10-14,12.198,12.278,12.188,12.278,2405,0
2010-10-15,12.178,12.425,12.178,12.307,1675,0
2010-10-18,12.178,12.278,12.178,12.178,6800,0
2010-10-19,12.573,12.583,12.376,12.376,751,0
2010-10-21,12.573,12.908,12.337,12.878,7246,0
2010-10-22,12.908,13.075,12.76,12.908,3278,0
2010-10-25,13.026,13.056,12.908,13.056,2920,0
2010-10-26,12.908,13.155,12.908,12.908,3750,0
2010-10-27,12.839,13.184,12.79,13.184,8146,0
2010-10-28,12.8,12.8,12.8,12.8,507,0
2010-10-29,13.007,13.322,12.928,13.322,1622,0
2010-11-01,13.381,13.391,13.174,13.302,710,0
2010-11-02,13.352,13.4,12.8,13.145,73172,0
2010-11-03,13.263,13.273,13.203,13.273,507,0
2010-11-04,13.165,13.637,12.987,13.637,2486,0
2010-11-05,13.558,14.032,12.533,13.165,7795,0
2010-11-09,12.405,13.4,12.405,13.4,1635,0
2010-11-11,13.765,13.765,12.83,12.858,2598,0
2010-11-12,12.346,13.509,12.317,13.174,2435,0
2010-11-15,12.82,13.075,12.81,13.065,3653,0
2010-11-16,13.095,13.253,13.007,13.155,1827,0
2010-11-17,13.4,13.795,13.4,13.785,1426,0
2010-11-18,13.548,13.795,13.548,13.795,849,0
2010-11-19,13.203,13.795,13.203,13.795,2345,0
2010-11-22,13.509,13.815,13.509,13.617,2568,0
2010-11-23,13.5,13.548,13.45,13.45,5213,0
2010-11-24,13.5,13.677,13.5,13.578,1148,0
2010-11-26,12.997,13.036,12.997,13.036,243,0
2010-11-29,13.509,14.189,13.5,14.189,10434,0
2010-11-30,14.17,15.273,14.1,15.243,7738,0
2010-12-01,15.273,15.273,15.115,15.184,4572,0
2010-12-02,15.243,15.263,14.928,15.027,1419,0
2010-12-03,14.83,15.253,14.79,15.233,2103,0
2010-12-06,14.8,15.273,14.8,15.017,3677,0
2010-12-07,14.82,14.997,14.79,14.889,906,0
2010-12-08,14.78,14.879,14.78,14.78,1482,0
2010-12-09,14.78,15.263,14.78,15.243,8018,0
2010-12-10,15.273,15.42,14.79,14.957,10705,0
2010-12-13,14.977,14.977,14.82,14.83,3146,0
2010-12-14,14.78,15.047,14.78,14.78,4405,0
2010-12-15,15.372,15.42,15.125,15.125,3045,0
2010-12-16,15.273,15.41,15.273,15.41,1776,0
2010-12-17,15.273,15.362,15.037,15.322,2912,0
2010-12-20,15.372,15.42,15.342,15.392,5075,0
2010-12-21,15.382,15.765,15.382,15.765,5379,0
2010-12-22,15.617,16.327,15.617,16.327,2928,0
2010-12-23,16.258,16.722,16.258,16.722,2385,0
2010-12-27,16.564,16.652,16.495,16.505,2011,0
2010-12-28,16.564,16.564,16.425,16.425,379,0
2010-12-29,15.914,16.485,15.914,16.445,4465,0
2010-12-30,15.854,16.209,15.844,16.081,3156,0
2010-12-31,16.297,16.297,16.062,16.071,1665,0
2011-01-03,16.062,16.357,15.864,15.864,7152,0
2011-01-04,15.795,15.815,15.677,15.677,3350,0
2011-01-05,15.765,16.012,15.717,15.864,10966,0
2011-01-06,15.864,16.406,15.864,16.406,39032,0
2011-01-07,16.485,16.505,16.258,16.258,2335,0
2011-01-10,16.692,16.692,16.209,16.307,1623,0
2011-01-11,16.179,16.327,16.179,16.327,406,0
2011-01-12,16.11,16.239,16.11,16.199,595,0
2011-01-13,16.14,16.229,16.12,16.199,1725,0
2011-01-14,16.16,16.258,16.062,16.071,2426,0
2011-01-18,15.962,16.081,15.962,16.062,4400,0
2011-01-19,16.062,16.425,16.012,16.16,1421,0
2011-01-20,16.052,16.17,16.032,16.062,2233,0
2011-01-21,16.16,16.16,16.012,16.062,5323,0
2011-01-24,16.062,16.15,16.022,16.022,7916,0
2011-01-25,15.962,16.071,15.962,16.012,2680,0
2011-01-26,15.962,16.16,15.864,16.022,21375,0
2011-01-27,15.962,16.209,15.775,16.032,7989,0
2011-01-28,15.962,16.1,15.962,16.081,6274,0
2011-01-31,15.962,15.962,15.962,15.962,406,0
2011-02-01,15.914,16.179,15.785,15.972,8755,0
2011-02-02,16.012,16.012,16.012,16.012,2691,0
2011-02-03,16.062,16.062,16.022,16.022,507,0
2011-02-04,15.864,16.179,15.864,16.17,913,0
2011-02-07,16.022,16.179,16.022,16.16,1009,0
2011-02-08,16.16,16.16,16.16,16.16,507,0
2011-02-09,16.179,16.258,16.16,16.16,3755,0
2011-02-10,15.765,16.13,15.647,16.032,14593,0
2011-02-11,15.765,16.258,15.765,16.11,16613,0
2011-02-14,16.13,16.13,15.765,16.002,4035,0
2011-02-15,16.062,16.179,15.972,16.14,5572,0
2011-02-16,16.032,16.062,15.874,15.952,6048,0
2011-02-17,15.765,16.11,15.362,16.11,8723,0
2011-02-18,16.13,16.15,15.923,15.923,5182,0
2011-02-22,15.962,16.022,15.825,15.933,5799,0
2011-02-23,15.904,16.11,15.717,15.972,11376,0
2011-02-24,16.052,16.11,15.667,15.923,13858,0
2011-02-25,15.923,16.11,15.923,16.032,2596,0
2011-02-28,16.11,16.11,16.012,16.012,792,0
2011-03-01,15.48,16.751,15.48,16.071,10587,0
2011-03-02,15.982,16.731,15.884,16.514,13336,0
2011-03-03,16.534,16.534,16.534,16.534,102,0
2011-03-04,16.15,16.406,16.012,16.052,2263,0
2011-03-07,15.962,16.632,15.962,16.564,2700,0
2011-03-09,16.199,16.485,16.071,16.239,2371,0
2011-03-10,16.012,16.258,16.012,16.052,1390,0
2011-03-11,16.554,16.554,16.317,16.425,1117,0
2011-03-14,16.1,16.524,16.1,16.435,976,0
2011-03-15,16.012,16.741,16.012,16.455,2036,0
2011-03-16,16.062,16.574,16.062,16.445,1963,0
2011-03-18,16.357,16.465,16.357,16.465,558,0
2011-03-21,16.505,16.751,16.327,16.751,4567,0
2011-03-22,16.702,16.879,16.702,16.879,4883,0
2011-03-23,16.357,16.948,16.357,16.879,4042,0
2011-03-24,16.524,16.849,16.524,16.682,2365,0
2011-03-28,16.859,17.194,16.465,17.194,6077,0
2011-03-29,17.244,17.392,17.125,17.392,4203,0
2011-03-30,17.392,17.647,17.392,17.421,1923,0
2011-03-31,17.599,17.736,17.017,17.392,4319,0
2011-04-01,17.539,17.736,17.539,17.539,2740,0
2011-04-04,17.362,17.382,17.342,17.342,406,0
2011-04-05,17.292,17.736,17.292,17.46,5730,0
2011-04-06,17.145,17.617,17.145,17.617,3886,0
2011-04-07,17.392,17.5,17.392,17.392,447,0
2011-04-08,17.441,17.5,17.254,17.5,1522,0
2011-04-12,17.392,17.392,16.751,16.751,1378,0
2011-04-13,17.174,17.174,16.938,16.938,395,0
2011-04-15,16.849,16.849,15.795,16.17,18082,0
2011-04-18,15.697,16.199,15.697,15.795,2860,0
2011-04-19,15.43,16.062,15.273,15.854,7784,0
2011-04-20,15.765,16.09,15.765,16.09,1244,0
2011-04-21,16.09,16.09,15.765,16.09,1117,0
2011-04-25,15.962,16.15,15.637,15.914,2584,0
2011-04-26,15.174,16.11,15.174,15.972,7844,0
2011-04-27,15.972,16.219,15.972,16.219,4156,0
2011-04-29,16.219,16.239,16.062,16.209,1405,0
2011-05-02,16.219,16.239,15.736,16.239,1092,0
2011-05-03,16.524,16.534,15.992,16.524,11049,0
2011-05-04,16.455,16.613,15.992,16.455,3508,0
2011-05-05,16.052,16.268,15.775,16.062,4060,0
2011-05-06,15.884,16.062,15.401,16.042,1377,0
2011-05-09,16.751,17.057,15.667,16.022,15157,0
2011-05-10,16.022,16.062,15.578,15.835,1456,0
2011-05-11,15.992,16.002,15.717,15.765,2131,0
2011-05-12,15.717,15.717,15.382,15.707,2434,0
2011-05-13,15.677,15.677,15.519,15.617,812,0
2011-05-16,15.578,15.578,15.46,15.46,735,0
2011-05-17,15.273,15.401,15.273,15.401,710,0
2011-05-18,15.539,15.755,15.47,15.47,2233,0
2011-05-19,15.864,16.11,15.765,15.765,1530,0
2011-05-23,15.736,15.765,15.667,15.765,4263,0
2011-05-24,15.647,15.765,15.647,15.765,1167,0
2011-05-25,16.11,16.11,16.11,16.11,102,0
2011-05-26,16.012,16.357,15.657,16.357,2373,0
2011-05-27,15.815,16.239,15.795,16.14,609,0
2011-05-31,16.357,16.357,16.357,16.357,1985,0
2011-06-01,16.071,16.603,16.071,16.603,913,0
2011-06-02,16.357,16.603,16.357,16.603,305,0
2011-06-06,16.672,16.672,16.406,16.406,623,0
2011-06-07,16.258,16.406,16.179,16.406,1536,0
2011-06-08,16.052,16.052,16.052,16.052,112,0
2011-06-09,16.032,16.455,16.032,16.406,609,0
2011-06-10,16.062,16.287,15.785,16.012,1580,0
2011-06-13,15.775,16.239,15.765,16.239,4406,0
2011-06-14,15.933,16.219,15.914,15.914,1997,0
2011-06-15,16.012,16.062,15.982,15.982,810,0
2011-06-16,16.012,16.022,15.825,16.022,5974,0
2011-06-17,16.002,16.258,16.002,16.012,2279,0
2011-06-20,16.11,16.11,16.11,16.11,102,0
2011-06-21,16.258,16.317,16.15,16.307,799,0
2011-06-22,16.13,16.13,16.062,16.09,1104,0
2011-06-23,15.657,16.16,15.529,16.16,2729,0
2011-06-24,16.16,16.268,15.775,16.209,4151,0
2011-06-28,16.09,16.209,16.062,16.209,2537,0
2011-06-29,16.209,16.209,16.012,16.062,5410,0
2011-06-30,15.815,16.11,15.815,16.11,3659,0
2011-07-01,15.914,16.594,15.914,16.554,406,0
2011-07-05,16.278,16.544,16.278,16.357,345,0
2011-07-06,16.505,16.554,15.785,16.032,7188,0
2011-07-07,16.012,16.14,15.559,16.012,1055,0
2011-07-08,15.992,16.554,15.982,16.435,3217,0
2011-07-11,16.287,16.554,16.268,16.554,2638,0
2011-07-13,16.396,16.554,16.258,16.357,9955,0
2011-07-14,16.012,16.554,16.012,16.455,2290,0
2011-07-15,16.347,16.347,16.13,16.239,1157,0
2011-07-18,16.337,16.367,16.337,16.367,305,0
2011-07-19,16.406,16.584,16.14,16.406,5038,0
2011-07-20,16.505,16.505,16.307,16.406,31065,0
2011-07-21,16.387,16.455,16.387,16.387,1005,0
2011-07-22,16.406,17.204,16.406,16.594,7206,0
2011-07-25,16.751,17.244,16.751,17.244,2359,0
2011-07-26,17.096,17.746,16.957,17.687,11595,0
2011-07-27,17.441,17.934,17.441,17.746,3408,0
2011-07-28,17.717,18.16,17.717,18.16,3045,0
2011-07-29,17.934,18.219,17.934,18.219,5293,0
2011-08-01,17.982,18.219,17.982,18.062,794,0
2011-08-02,18.062,18.722,18.062,18.554,7930,0
2011-08-03,18.416,18.416,18.15,18.416,5450,0
2011-08-04,18.002,18.672,17.982,18.14,8701,0
2011-08-05,18.13,18.614,17.234,18.614,22206,0
2011-08-08,18.712,18.712,17.776,18.279,9401,0
2011-08-09,18.13,18.524,18.022,18.377,4603,0
2011-08-10,18.475,18.505,18.002,18.209,2892,0
2011-08-11,18.426,19.264,18.367,19.264,34118,0
2011-08-12,19.264,19.362,18.761,19.264,10209,0
2011-08-15,19.392,19.401,19.155,19.313,6026,0
2011-08-16,19.313,19.313,18.83,19.037,10301,0
2011-08-17,19.184,19.214,19.017,19.214,4008,0
2011-08-18,19.066,19.667,18.692,19.667,22670,0
2011-08-19,19.254,19.461,18.436,18.436,12793,0
2011-08-22,18.623,18.949,17.914,18.396,1963,0
2011-08-23,18.337,18.337,16.8,16.967,5408,0
2011-08-24,16.761,16.967,16.258,16.751,5251,0
2011-08-25,16.957,16.957,16.514,16.849,1608,0
2011-08-26,16.889,17.057,16.889,17.057,1117,0
2011-08-29,17.086,17.086,16.396,16.81,2202,0
2011-08-30,16.741,16.741,16.249,16.574,1989,0
2011-08-31,16.485,16.485,16.258,16.258,1928,0
2011-09-01,16.445,16.662,16.445,16.455,964,0
2011-09-02,16.278,16.642,16.11,16.209,1920,0
2011-09-06,16.12,16.189,15.805,16.15,7485,0
2011-09-07,16.13,16.219,16.062,16.14,1573,0
2011-09-08,15.962,15.982,15.962,15.982,609,0
2011-09-09,16.012,16.268,15.962,16.11,1928,0
2011-09-12,16.022,16.14,15.864,16.12,946,0
2011-09-13,16.16,16.17,16.002,16.17,305,0
2011-09-14,15.884,16.11,15.884,16.012,2481,0
2011-09-15,16.327,16.327,16.327,16.327,213,0
2011-09-16,16.377,16.613,16.052,16.613,2812,0
2011-09-19,16.052,16.475,15.962,16.475,6545,0
2011-09-20,15.982,16.505,15.982,16.505,1659,0
2011-09-21,16.14,16.505,16.11,16.505,2340,0
2011-09-22,16.11,16.505,16.11,16.465,578,0
2011-09-23,16.485,16.485,16.475,16.475,213,0
2011-09-26,16.485,16.731,16.071,16.731,4984,0
2011-09-27,17.145,17.204,16.957,16.957,2080,0
2011-09-28,17.047,17.105,16.692,16.977,7351,0
2011-09-29,17.086,17.392,16.692,17.047,15584,0
2011-09-30,16.938,18.426,16.938,18.071,10327,0
2011-10-03,17.835,18.623,17.047,18.623,8254,0
2011-10-04,18.899,18.919,17.194,18.692,10448,0
2011-10-05,18.712,18.722,18.259,18.623,2745,0
2011-10-06,18.623,19.116,17.372,18.997,13252,0
2011-10-07,19.146,19.224,19.146,19.214,3702,0
2011-10-10,19.244,19.244,18.741,18.791,4642,0
2011-10-11,18.869,18.879,18.869,18.879,689,0
2011-10-12,18.722,19.165,18.327,19.165,4759,0
2011-10-13,19.214,19.234,17.934,18.987,3432,0
2011-10-14,18.081,19.214,17.835,18.958,3024,0
2011-10-17,17.854,18.791,17.362,18.791,3326,0
2011-10-18,19.086,19.086,17.736,18.801,8494,0
2011-10-19,18.682,18.682,18.337,18.337,204,0
2011-10-20,18.475,18.495,18.475,18.495,467,0
2011-10-21,18.416,18.416,17.204,17.894,1321,0
2011-10-24,17.727,17.727,17.727,17.727,102,0
2011-10-25,17.254,18.16,17.254,18.16,1357,0
2011-10-27,17.835,18.13,17.835,18.13,607,0
2011-10-28,18.456,19.244,18.426,19.244,710,0
2011-10-31,18.889,19.165,18.889,19.165,49325,0
2011-11-01,19.214,19.214,18.771,19.214,812,0
2011-11-02,19.204,19.214,19.204,19.214,777,0
2011-11-03,19.214,19.264,19.214,19.264,203,0
2011-11-04,19.194,19.194,18.958,19.007,837,0
2011-11-08,19.264,19.264,19.017,19.017,699,0
2011-11-09,19.017,19.017,18.722,18.722,716,0
2011-11-10,18.741,19.214,18.702,18.801,1530,0
2011-11-11,18.672,18.672,18.672,18.672,102,0
2011-11-14,18.722,18.722,18.534,18.623,868,0
2011-11-16,18.692,18.722,18.692,18.722,1781,0
2011-11-17,18.722,18.722,18.722,18.722,812,0
2011-11-18,19.658,19.658,18.722,19.461,812,0
2011-11-21,18.869,19.756,18.722,19.431,2023,0
2011-11-22,18.751,19.392,18.751,19.244,507,0
2011-11-23,18.849,19.027,18.849,18.968,845,0
2011-11-28,19.184,19.441,18.731,18.751,2195,0
2011-11-29,19.392,19.431,19.037,19.096,812,0
2011-11-30,18.899,19.441,18.731,18.731,1512,0
2011-12-01,18.771,18.771,18.771,18.771,128,0
2011-12-02,18.722,19.392,18.672,18.722,1328,0
2011-12-05,18.741,18.741,18.524,18.614,2004,0
2011-12-06,18.751,18.751,18.524,18.524,1460,0
2011-12-07,18.919,18.919,18.524,18.564,710,0
2011-12-08,18.722,19.509,18.524,18.722,8968,0
2011-12-09,18.702,18.84,18.524,18.82,1916,0
2011-12-12,18.623,18.791,18.534,18.534,710,0
2011-12-14,18.524,18.82,18.524,18.594,828,0
2011-12-15,18.584,18.594,18.524,18.574,532,0
2011-12-16,18.524,18.574,18.524,18.524,1218,0
2011-12-19,18.524,18.524,18.297,18.524,913,0
2011-12-20,18.594,18.81,18.574,18.801,7974,0
2011-12-21,18.82,19.589,18.761,19.471,7631,0
2011-12-22,19.539,19.638,18.791,19.559,4117,0
2011-12-23,19.638,19.638,19.342,19.638,1824,0
2011-12-27,19.461,19.638,18.722,19.589,6610,0
2011-12-28,18.731,19.599,18.731,19.342,2063,0
2011-12-29,19.599,19.599,18.949,19.224,406,0
2011-12-30,19.648,19.667,19.599,19.618,1725,0
2012-01-03,19.471,19.471,19.264,19.362,1086,0
2012-01-04,18.968,19.313,18.929,19.165,2786,0
2012-01-06,18.84,19.204,18.84,19.204,203,0
2012-01-09,19.194,20.012,19.194,20.012,24988,0
2012-01-10,20.121,20.199,20.121,20.199,1268,0
2012-01-11,20.199,20.199,19.461,20.189,1459,0
2012-01-12,19.461,20.179,19.461,20.071,2456,0
2012-01-13,20.002,20.151,19.313,19.924,7729,0
2012-01-17,19.638,20.101,19.451,20.101,5879,0
2012-01-18,20.199,20.199,20.131,20.141,406,0
2012-01-19,19.983,20.199,19.983,20.199,1117,0
2012-01-20,20.199,20.229,19.786,20.229,1771,0
2012-01-23,19.766,20.189,19.766,20.189,2420,0
2012-01-24,19.924,20.614,19.924,20.614,4263,0
2012-01-25,20.692,21.224,19.746,20.811,9139,0
2012-01-26,20.821,21.539,20.466,21.539,9293,0
2012-01-27,21.53,21.539,21.461,21.539,1218,0
2012-01-30,21.52,21.668,21.284,21.539,6090,0
2012-01-31,21.668,21.678,21.539,21.678,4125,0
2012-02-01,21.668,21.678,21.323,21.549,1938,0
2012-02-02,21.559,21.678,21.549,21.549,3227,0
2012-02-03,21.678,21.894,21.678,21.698,4640,0
2012-02-06,21.855,22.219,21.845,21.973,7408,0
2012-02-07,22.101,22.111,22.101,22.101,724,0
2012-02-08,21.382,22.101,21.303,21.776,9570,0
2012-02-09,21.047,21.047,18.722,19.451,26232,0
2012-02-10,19.687,20.939,19.224,20.396,7421,0
2012-02-13,20.682,20.682,19.904,20.002,1883,0
2012-02-14,19.707,19.904,19.461,19.756,4836,0
2012-02-15,19.746,19.756,19.461,19.461,10092,0
2012-02-16,19.736,19.746,19.481,19.509,1117,0
2012-02-17,19.461,19.707,19.461,19.697,3011,0
2012-02-21,19.707,19.707,19.481,19.481,1827,0
2012-02-22,19.687,19.707,19.461,19.461,2947,0
2012-02-23,19.529,19.707,19.461,19.707,10470,0
2012-02-24,20.131,20.131,19.194,19.717,6314,0
2012-02-27,20.052,20.199,19.264,19.569,3102,0
2012-02-28,19.066,19.332,19.066,19.264,3433,0
2012-02-29,19.244,19.254,18.968,19.106,528,0
2012-03-01,18.968,18.968,18.179,18.722,1974,0
2012-03-02,18.623,18.849,18.229,18.791,1096,0
2012-03-05,18.377,18.416,18.229,18.416,533,0
2012-03-06,18.229,19.559,17.292,18.899,13807,0
2012-03-08,18.761,19.49,18.751,19.49,2150,0
2012-03-09,19.451,19.451,18.505,19.106,3040,0
2012-03-12,18.919,18.968,18.259,18.288,2157,0
2012-03-14,18.623,18.623,18.416,18.564,913,0
2012-03-15,18.968,18.968,18.229,18.544,6719,0
2012-03-16,18.712,18.712,18.712,18.712,151,0
2012-03-19,18.337,18.968,18.337,18.968,1430,0
2012-03-21,18.317,18.899,18.317,18.456,355,0
2012-03-22,18.741,18.741,18.623,18.623,406,0
2012-03-23,18.269,18.269,18.269,18.269,193,0
2012-03-26,18.722,18.761,18.279,18.761,542,0
2012-03-27,18.475,18.633,18.229,18.288,2915,0
2012-03-28,18.327,18.84,18.327,18.84,609,0
2012-03-29,18.505,18.505,18.505,18.505,213,0
2012-03-30,18.416,18.83,18.229,18.446,1278,0
2012-04-02,18.594,18.761,18.229,18.524,837,0
2012-04-03,18.81,18.879,18.771,18.771,1725,0
2012-04-04,18.574,18.574,18.574,18.574,242,0
2012-04-05,18.239,18.574,18.239,18.574,858,0
2012-04-09,18.229,18.327,18.229,18.259,1403,0
2012-04-10,18.426,18.83,18.347,18.347,1928,0
2012-04-11,18.771,18.968,18.652,18.968,1582,0
2012-04-12,18.82,18.968,18.614,18.614,1466,0
2012-04-13,18.849,18.899,18.849,18.899,203,0
2012-04-16,18.919,18.968,18.456,18.456,3156,0
2012-04-19,18.968,19.027,18.968,19.027,507,0
2012-04-20,19.165,19.165,19.106,19.106,617,0
2012-04-23,18.712,19.214,18.712,19.184,3336,0
2012-04-24,19.214,19.707,19.194,19.618,4151,0
2012-04-25,19.677,19.707,19.214,19.461,9707,0
2012-04-26,19.579,19.628,19.579,19.628,240,0
2012-05-01,19.313,19.313,19.313,19.313,102,0
2012-05-02,18.574,19.214,18.574,18.849,507,0
2012-05-03,18.229,18.977,17.835,17.835,2315,0
2012-05-04,18.279,18.672,18.13,18.13,2540,0
2012-05-07,18.229,18.279,17.667,18.239,5167,0
2012-05-08,18.367,19.421,18.367,19.421,451,0
2012-05-09,18.712,19.224,18.623,19.224,2414,0
2012-05-10,18.279,18.919,17.756,18.614,27357,0
2012-05-11,18.475,18.475,18.475,18.475,102,0
2012-05-14,18.475,18.475,16.909,17.795,4042,0
2012-05-15,18.17,19.116,18.042,18.544,7973,0
2012-05-16,18.229,18.446,17.382,17.982,7490,0
2012-05-17,18.229,18.279,17.244,18.239,12371,0
2012-05-18,18.229,19.116,18.229,18.307,8398,0
2012-05-21,18.022,19.017,17.992,18.958,5336,0
2012-05-22,19.194,19.559,18.584,19.401,16161,0
2012-05-23,19.254,19.481,18.682,19.362,1481,0
2012-05-24,19.461,19.461,19.382,19.382,609,0
2012-05-25,19.214,19.214,18.367,19.116,1135,0
2012-05-29,18.791,19.066,18.731,18.968,985,0
2012-05-30,18.83,18.83,18.791,18.791,203,0
2012-05-31,18.712,18.712,17.805,18.712,5211,0
2012-06-01,18.801,19.017,18.042,18.179,1380,0
2012-06-04,18.505,18.771,18.179,18.544,15903,0
2012-06-05,18.544,18.672,18.279,18.672,1853,0
2012-06-06,18.692,18.722,18.554,18.554,923,0
2012-06-07,18.347,18.564,17.982,18.564,507,0
2012-06-08,18.594,19.461,18.505,18.968,23442,0
2012-06-11,18.968,20.633,18.968,20.199,24590,0
2012-06-12,20.012,20.692,19.362,20.692,47942,0
2012-06-13,20.692,20.821,19.559,20.524,31657,0
2012-06-14,20.476,22.042,19.697,22.023,31571,0
2012-06-15,21.678,22.071,21.274,21.953,14575,0
2012-06-18,22.023,22.161,21.944,21.944,7502,0
2012-06-19,22.003,22.071,21.431,21.914,15086,0
2012-06-20,22.18,22.279,21.333,22.269,15864,0
2012-06-21,22.308,22.318,21.579,22.288,24165,0
2012-06-22,22.19,22.554,21.688,22.269,286969,0
2012-06-25,22.131,22.466,21.698,21.816,16328,0
2012-06-26,21.855,21.855,20.219,20.456,6868,0
2012-06-27,20.712,21.343,20.692,21.185,4363,0
2012-06-28,21.175,21.175,19.766,20.081,8250,0
2012-06-29,20.219,22.791,20.219,22.643,11358,0
2012-07-02,22.269,23.254,22.269,23.254,8473,0
2012-07-03,22.781,23.402,22.663,23.402,5838,0
2012-07-05,23.274,23.393,22.446,23.264,603,0
2012-07-06,22.978,23.146,22.328,22.574,1572,0
2012-07-09,22.525,22.85,21.254,22.288,11741,0
2012-07-10,22.525,22.525,21.382,21.638,6271,0
2012-07-11,21.481,21.688,21.481,21.678,1358,0
2012-07-12,21.688,21.688,19.854,21.136,4759,0
2012-07-13,20.978,21.826,20.978,21.826,2197,0
2012-07-16,21.451,21.826,21.451,21.648,1117,0
2012-07-17,21.796,22.564,21.688,22.396,1523,0
2012-07-18,22.584,22.584,22.318,22.436,2032,0
2012-07-19,22.249,22.378,21.638,21.678,7052,0
2012-07-20,21.451,21.648,20.722,20.879,2644,0
2012-07-23,20.761,21.658,19.214,21.638,9885,0
2012-07-24,21.382,21.658,19.382,19.844,18277,0
2012-07-25,19.372,19.953,19.372,19.658,1492,0
2012-07-26,19.707,20.722,18.849,20.446,6935,0
2012-07-27,20.229,20.229,19.146,19.224,2687,0
2012-07-30,19.431,19.589,18.968,19.254,1417,0
2012-07-31,19.441,20.416,18.968,18.968,5127,0
2012-08-01,19.096,20.131,18.229,18.229,7377,0
2012-08-02,18.564,19.559,18.229,18.229,23439,0
2012-08-03,18.229,18.81,18.229,18.81,1674,0
2012-08-06,18.672,19.618,18.672,19.382,3794,0
2012-08-07,19.274,19.274,18.456,18.84,2616,0
2012-08-08,18.594,18.594,18.327,18.327,2769,0
2012-08-09,18.524,18.919,18.229,18.919,2057,0
2012-08-10,18.919,19.214,18.919,19.204,3287,0
2012-08-13,19.204,19.362,19.165,19.362,1428,0
2012-08-14,19.529,20.466,19.529,19.844,3498,0
2012-08-15,19.844,19.953,18.741,19.953,5363,0
2012-08-16,20.002,20.663,19.904,20.534,1446,0
2012-08-17,20.584,21.204,19.826,21.204,3049,0
2012-08-20,20.712,20.712,19.963,20.298,987,0
2012-08-21,20.141,20.141,19.234,19.707,6901,0
2012-08-22,19.313,19.707,19.313,19.549,1345,0
2012-08-23,19.707,19.707,18.229,19.136,2359,0
2012-08-24,18.987,19.667,18.377,18.682,1216,0
2012-08-27,18.347,19.194,18.347,18.997,850,0
2012-08-28,18.702,18.702,18.682,18.682,1196,0
2012-08-29,18.446,18.574,18.436,18.574,611,0
2012-08-30,18.357,18.416,18.239,18.327,21816,0
2012-08-31,18.239,18.672,18.229,18.564,7665,0
2012-09-04,18.702,19.027,18.642,18.869,3913,0
2012-09-05,19.165,19.844,18.485,19.342,2330,0
2012-09-06,19.756,20.614,19.254,20.347,4453,0
2012-09-07,20.614,20.751,19.274,19.806,5364,0
2012-09-10,20.042,20.042,19.658,19.944,4121,0
2012-09-11,19.864,19.864,19.234,19.372,2094,0
2012-09-12,19.264,19.441,19.264,19.441,744,0
2012-09-13,19.086,20.476,18.574,20.476,2908,0
2012-09-14,20.466,20.466,19.007,19.736,8681,0
2012-09-17,19.717,19.746,19.401,19.599,1015,0
2012-09-18,19.707,19.707,19.007,19.146,9365,0
2012-09-19,19.136,19.214,19.076,19.214,2589,0
2012-09-20,19.096,19.234,18.239,18.614,4704,0
2012-09-21,18.741,19.421,18.406,18.968,10910,0
2012-09-24,19.057,19.057,18.377,18.623,3151,0
2012-09-25,18.642,18.731,18.229,18.377,17668,0
2012-09-26,18.456,18.801,18.279,18.327,6405,0
2012-09-27,18.564,18.564,18.524,18.524,890,0
2012-09-28,18.426,18.456,17.934,17.934,13872,0
2012-10-01,18.406,18.406,16.909,16.948,4512,0
2012-10-02,16.987,17.135,16.406,16.8,32107,0
2012-10-03,16.859,16.889,16.584,16.889,12783,0
2012-10-04,16.919,17.076,16.751,17.007,6391,0
2012-10-05,16.859,17.224,16.839,17.017,1353,0
2012-10-08,16.751,17.234,16.751,16.83,3925,0
2012-10-09,16.751,17.48,16.741,16.889,12857,0
2012-10-10,17.066,17.539,16.751,17.037,6996,0
2012-10-11,16.849,17.194,16.751,17.047,6581,0
2012-10-12,16.8,17.292,16.77,16.869,6960,0
2012-10-15,17.027,17.047,17.017,17.037,1676,0
2012-10-16,16.839,17.234,16.78,17.115,2150,0
2012-10-17,16.948,17.45,16.948,17.125,1896,0
2012-10-18,17.184,17.283,16.81,16.919,3873,0
2012-10-19,16.8,17.224,16.8,16.81,1987,0
2012-10-22,16.78,16.83,16.495,16.672,4176,0
2012-10-23,16.544,16.731,16.327,16.505,2953,0
2012-10-24,16.574,16.584,16.485,16.485,2695,0
2012-10-25,16.82,16.82,16.505,16.505,12923,0
2012-10-26,16.692,16.692,16.505,16.505,15520,0
2012-10-31,16.465,16.731,16.327,16.505,2467,0
2012-11-01,16.505,16.622,16.455,16.622,3136,0
2012-11-02,16.82,16.82,16.307,16.387,5181,0
2012-11-05,16.435,16.435,16.307,16.307,1929,0
2012-11-06,16.317,16.317,16.278,16.278,2422,0
2012-11-07,16.081,16.209,15.322,15.322,3133,0
2012-11-08,14.83,15.41,14.415,14.534,11122,0
2012-11-09,14.505,15.263,14.505,14.987,4449,0
2012-11-12,14.83,14.967,14.78,14.967,2523,0
2012-11-13,14.889,14.967,14.78,14.948,4271,0
2012-11-14,14.544,14.563,13.943,13.943,3406,0
2012-11-15,13.962,14.73,13.962,14.455,3584,0
2012-11-16,14.317,14.76,14.317,14.682,2537,0
2012-11-19,14.889,15.204,14.78,15.204,2864,0
2012-11-20,15.549,15.755,15.085,15.382,5738,0
2012-11-21,14.81,14.839,14.81,14.81,435,0
2012-11-23,14.78,14.78,14.583,14.583,992,0
2012-11-26,14.622,14.8,14.425,14.79,2498,0
2012-11-27,15.027,15.135,15.027,15.125,1594,0
2012-11-28,16.327,16.327,15.115,15.559,6001,0
2012-11-29,15.736,15.962,15.45,15.755,2077,0
2012-11-30,15.825,16.1,15.085,15.085,4646,0
2012-12-03,15.273,15.273,14.307,14.357,1587,0
2012-12-04,14.287,14.415,14.268,14.307,19191,0
2012-12-05,14.712,14.712,14.268,14.268,3804,0
2012-12-06,14.367,16.652,14.367,15.844,9386,0
2012-12-07,15.874,16.042,15.47,15.894,7929,0
2012-12-10,16.15,16.15,15.717,15.972,3812,0
2012-12-11,15.785,16.032,15.617,16.032,1062,0
2012-12-12,16.16,16.672,14.76,15.697,15422,0
2012-12-13,15.519,15.765,15.519,15.755,1366,0
2012-12-14,15.697,16.642,15.667,15.795,17117,0
2012-12-17,16.702,16.702,16.534,16.534,750,0
2012-12-18,15.884,16.622,15.667,16.11,5333,0
2012-12-19,16.603,16.632,15.825,16.632,2222,0
2012-12-20,16.445,16.445,15.667,16.14,8417,0
2012-12-21,16.14,16.287,15.667,15.697,16414,0
2012-12-24,15.667,15.677,15.627,15.627,3894,0
2012-12-26,15.667,16.258,15.667,15.667,3906,0
2012-12-27,15.972,15.972,15.519,15.736,18420,0
2012-12-28,14.8,15.627,14.8,15.627,3961,0
2012-12-31,15.519,15.617,15.273,15.519,7125,0
2013-01-02,15.47,16.79,15.47,16.495,12705,0
2013-01-03,16.642,16.702,15.914,16.229,6797,0
2013-01-04,16.347,16.584,15.775,15.914,3500,0
2013-01-07,16.495,16.495,15.302,15.854,3777,0
2013-01-08,15.854,16.849,15.392,15.745,8317,0
2013-01-09,15.736,16.505,15.736,16.012,2198,0
2013-01-10,16.219,16.455,15.825,16.012,1862,0
2013-01-11,16.012,16.17,16.012,16.012,3050,0
2013-01-14,15.864,16.406,15.273,15.569,12501,0
2013-01-15,15.292,15.42,15.253,15.253,1701,0
2013-01-16,15.283,15.283,15.273,15.273,987,0
2013-01-17,15.135,15.972,14.957,15.273,5109,0
2013-01-18,15.204,15.204,14.859,14.957,1738,0
2013-01-22,15.263,15.263,15.263,15.263,409,0
2013-01-23,15.224,15.224,14.8,14.889,1713,0
2013-01-24,15.057,15.263,14.524,14.563,2395,0
2013-01-25,14.76,14.76,14.08,14.258,7036,0
2013-01-28,14.307,15.125,14.307,14.82,6561,0
2013-01-29,15.204,15.204,14.593,14.928,2335,0
2013-01-30,15.027,15.115,14.553,15.027,5989,0
2013-01-31,15.095,15.273,14.83,15.253,6474,0
2013-02-01,15.273,15.736,15.214,15.617,9196,0
2013-02-04,15.608,16.052,15.352,15.392,2721,0
2013-02-05,15.43,15.617,15.273,15.598,8684,0
2013-02-06,15.549,15.795,15.125,15.647,12342,0
2013-02-07,15.697,15.765,15.519,15.697,8517,0
2013-02-08,15.224,15.224,15.224,15.224,552,0
2013-02-11,15.647,16.297,14.83,15.125,2433,0
2013-02-12,15.095,15.362,14.682,15.362,1852,0
2013-02-13,15.46,15.952,15.46,15.736,1644,0
2013-02-14,15.49,15.765,15.47,15.647,1077,0
2013-02-15,15.992,16.081,15.765,15.914,16596,0
2013-02-19,16.258,16.337,15.982,16.229,2590,0
2013-02-20,16.042,16.455,16.012,16.012,8845,0
2013-02-21,15.805,17.184,15.805,16.239,10215,0
2013-02-22,16.544,16.987,16.406,16.642,6025,0
2013-02-25,16.584,16.692,15.962,15.962,14682,0
2013-02-26,15.844,16.455,15.332,15.588,6049,0
2013-02-27,14.898,15.765,14.563,15.765,11296,0
2013-02-28,15.687,15.805,15.687,15.805,515,0
2013-03-01,16.278,16.445,16.17,16.17,2109,0
2013-03-04,16.307,16.613,15.815,16.514,24757,0
2013-03-05,16.377,17.037,16.377,16.751,3022,0
2013-03-06,16.731,16.751,16.662,16.751,3902,0
2013-03-07,16.347,17.174,16.1,17.174,1755,0
2013-03-08,17.174,17.962,17.174,17.805,5560,0
2013-03-11,17.539,18.771,17.519,18.722,4220,0
2013-03-12,18.584,18.672,17.805,18.406,1075,0
2013-03-13,18.692,18.919,18.495,18.919,6090,0
2013-03-14,18.801,18.958,18.396,18.859,2854,0
2013-03-15,18.919,18.919,18.396,18.672,6646,0
2013-03-18,18.426,18.869,18.13,18.199,1133,0
2013-03-19,18.14,18.396,17.697,17.934,5908,0
2013-03-20,17.362,17.894,17.362,17.894,1290,0
2013-03-21,16.859,17.637,16.859,17.637,933,0
2013-03-22,16.622,18.623,16.622,18.377,3342,0
2013-03-25,18.012,18.179,18.012,18.179,1609,0
2013-03-26,17.982,18.652,17.982,18.279,918,0
2013-03-27,17.392,18.239,17.155,17.657,3149,0
2013-03-28,18.229,18.672,16.594,18.14,8768,0
2013-04-01,18.239,18.456,17.49,17.766,7407,0
2013-04-02,18.337,18.337,17.362,17.982,1469,0
2013-04-03,17.609,17.609,17.244,17.342,3290,0
2013-04-04,17.302,17.392,17.274,17.292,1368,0
2013-04-05,17.352,17.46,17.244,17.244,3741,0
2013-04-08,17.283,18.347,17.274,17.589,5510,0
2013-04-09,17.529,17.795,17.372,17.48,2051,0
2013-04-10,17.982,18.13,17.637,17.736,14743,0
2013-04-11,17.45,17.707,17.431,17.707,669,0
2013-04-12,17.746,17.746,17.746,17.746,566,0
2013-04-15,17.589,17.589,17.244,17.244,6601,0
2013-04-16,17.264,17.509,17.244,17.244,9097,0
2013-04-17,17.292,17.292,16.14,16.17,22798,0
2013-04-18,16.554,16.712,16.219,16.219,2603,0
2013-04-19,16.594,16.622,16.229,16.505,1951,0
2013-04-22,16.347,17.027,16.347,16.662,1254,0
2013-04-23,16.8,16.967,16.16,16.967,2414,0
2013-04-24,17.017,17.017,16.455,16.712,1280,0
2013-04-25,16.297,16.662,16.297,16.544,1794,0
2013-04-26,16.662,17.194,16.642,17.076,3279,0
2013-04-29,16.564,17.096,16.524,17.007,5836,0
2013-04-30,16.584,17.145,16.584,16.83,1864,0
2013-05-01,16.957,16.957,16.367,16.603,16734,0
2013-05-02,16.839,16.839,16.367,16.77,3618,0
2013-05-03,16.948,17.066,16.485,16.79,4818,0
2013-05-06,16.435,16.909,16.416,16.909,1732,0
2013-05-07,16.889,16.938,16.632,16.938,2870,0
2013-05-08,17.047,17.047,16.544,16.554,1320,0
2013-05-09,16.731,16.751,16.574,16.652,1894,0
2013-05-10,16.534,16.919,16.406,16.613,3164,0
2013-05-13,16.652,17.037,16.455,16.83,10010,0
2013-05-14,16.603,17.027,16.455,17.027,4618,0
2013-05-15,16.839,16.839,16.406,16.406,1702,0
2013-05-16,16.357,16.357,15.795,15.864,30474,0
2013-05-17,15.904,16.239,15.904,16.012,3426,0
2013-05-20,15.805,16.052,15.717,15.775,5592,0
2013-05-21,15.805,15.864,14.879,15.037,70675,0
2013-05-22,15.125,15.253,14.534,14.977,103415,0
2013-05-23,15.165,15.194,14.79,15.007,1405,0
2013-05-24,15.224,15.224,15.204,15.204,519,0
2013-05-28,15.5,16.032,15.5,15.667,4490,0
2013-05-29,15.49,15.745,15.204,15.292,3128,0
2013-05-30,15.864,15.864,14.957,15.42,13884,0
2013-05-31,15.362,15.992,15.027,15.145,3730,0
2013-06-03,15.637,15.637,15.027,15.155,12372,0
2013-06-04,15.253,15.825,15.145,15.155,5775,0
2013-06-05,15.184,15.322,15.047,15.047,2638,0
2013-06-06,15.095,15.214,15.027,15.065,14715,0
2013-06-07,15.095,15.47,15.027,15.382,6614,0
2013-06-10,15.41,15.42,15.135,15.322,2698,0
2013-06-11,15.007,15.312,14.967,15.125,6153,0
2013-06-12,15.174,15.372,14.987,15.075,8037,0
2013-06-13,15.174,15.608,15.174,15.519,5517,0
2013-06-14,15.519,15.519,15.135,15.214,6544,0
2013-06-17,15.519,15.608,15.115,15.352,6957,0
2013-06-18,15.283,15.608,15.075,15.519,4008,0
2013-06-19,15.519,15.519,15.174,15.224,1578,0
2013-06-20,14.997,15.47,14.928,14.938,5332,0
2013-06-21,15.027,15.233,15.027,15.194,7841,0
2013-06-24,15.598,15.598,14.957,14.957,9323,0
2013-06-25,15.312,15.49,14.839,15.095,12240,0
2013-06-26,15.253,15.509,15.037,15.342,5990,0
2013-06-27,15.47,15.864,15.47,15.717,12125,0
2013-06-28,15.767,16.225,14.972,16.085,181216,0
2013-07-01,15.697,16.337,15.697,15.844,4849,0
2013-07-02,16.287,16.455,15.45,16.258,7423,0
2013-07-03,16.425,16.505,16.239,16.435,5235,0
2013-07-05,16.327,16.642,16.14,16.642,8257,0
2013-07-08,16.495,16.495,15.844,15.844,3729,0
2013-07-09,16.317,17.125,15.627,17.047,12947,0
2013-07-10,17.135,17.244,16.495,16.997,9940,0
2013-07-11,17.086,17.165,16.534,16.584,2973,0
2013-07-12,16.839,16.948,16.534,16.534,721,0
2013-07-15,16.879,17.736,16.524,16.751,8268,0
2013-07-16,17.017,17.224,16.79,16.79,3931,0
2013-07-17,17.096,17.529,16.751,17.244,12802,0
2013-07-18,17.244,17.529,17.194,17.244,2095,0
2013-07-19,17.292,17.736,17.244,17.441,7295,0
2013-07-22,17.529,18.416,17.529,17.982,6731,0
2013-07-23,18.17,18.17,17.48,17.589,4197,0
2013-07-24,17.105,18.062,17.105,17.864,5388,0
2013-07-25,18.15,18.416,17.962,18.032,5480,0
2013-07-26,17.953,18.731,17.953,18.239,2742,0
2013-07-29,18.436,18.909,17.953,18.642,3038,0
2013-07-30,18.574,18.869,18.347,18.731,1133,0
2013-07-31,18.623,19.707,18.623,19.707,13459,0
2013-08-01,19.5,19.5,18.751,19.313,3917,0
2013-08-02,19.313,19.667,18.84,19.441,5903,0
2013-08-05,19.451,19.461,19.214,19.401,9605,0
2013-08-06,19.224,19.461,19.136,19.303,4072,0
2013-08-07,19.284,19.461,19.214,19.461,3211,0
2013-08-08,19.303,19.461,18.81,19.461,12421,0
2013-08-09,19.382,19.658,19.382,19.658,928,0
2013-08-12,19.638,19.697,19.529,19.677,625,0
2013-08-13,19.697,19.697,19.481,19.539,504,0
2013-08-14,19.303,19.559,19.194,19.214,2995,0
2013-08-15,19.165,19.421,18.83,19.057,10961,0
2013-08-16,19.204,19.204,18.672,19.155,7040,0
2013-08-19,19.313,19.313,19.027,19.165,3872,0
2013-08-20,19.086,19.194,19.086,19.194,537,0
2013-08-21,18.751,19.352,18.702,19.184,8799,0
2013-08-22,19.214,19.332,18.977,19.313,3143,0
2013-08-23,19.362,19.579,19.352,19.372,947,0
2013-08-26,19.599,19.599,19.126,19.126,1951,0
2013-08-27,19.214,19.609,19.214,19.214,4670,0
2013-08-28,19.313,19.461,19.214,19.313,9971,0
2013-08-29,19.441,19.589,19.214,19.303,2030,0
2013-08-30,18.76,19.456,18.342,19.167,4454,0
2013-09-03,18.722,18.722,18.012,18.16,7204,0
2013-09-04,18.229,19.519,18.229,19.214,6727,0
2013-09-05,19.264,19.707,19.214,19.224,4178,0
2013-09-06,19.421,19.539,19.254,19.254,1421,0
2013-09-09,19.441,19.539,19.224,19.322,2406,0
2013-09-10,19.569,19.953,19.401,19.658,6604,0
2013-09-11,19.904,19.904,18.949,19.609,3233,0
2013-09-12,19.579,19.677,19.332,19.332,930,0
2013-09-13,19.362,19.362,19.362,19.362,125,0
2013-09-16,19.234,19.362,18.722,18.761,27711,0
2013-09-17,18.722,18.722,17.934,18.032,37719,0
2013-09-18,18.101,18.179,18.032,18.179,2110,0
2013-09-19,18.179,18.179,18.042,18.13,2789,0
2013-09-20,18.13,18.357,18.032,18.032,6244,0
2013-09-23,18.919,18.987,18.239,18.564,1149,0
2013-09-24,19.037,19.037,18.623,18.869,1555,0
2013-09-25,18.83,18.919,18.446,18.623,1064,0
2013-09-26,18.475,18.801,18.475,18.554,4961,0
2013-09-27,18.879,18.879,18.466,18.722,3328,0
2013-09-30,18.203,18.293,18.193,18.293,2952,0
2013-10-01,18.662,18.692,18.081,18.081,733,0
2013-10-02,18.327,18.771,18.13,18.771,1233,0
2013-10-03,18.475,18.475,18.475,18.475,113,0
2013-10-04,18.327,18.712,18.15,18.179,4472,0
2013-10-07,18.062,18.682,18.032,18.288,2953,0
2013-10-08,18.032,18.604,18.032,18.14,3347,0
2013-10-09,18.317,19.313,18.189,19.007,3979,0
2013-10-10,19.411,19.411,18.731,18.968,4365,0
2013-10-11,18.741,19.332,18.731,18.731,3670,0
2013-10-14,19.066,19.372,18.968,18.977,1438,0
2013-10-15,18.968,19.284,18.791,19.284,2504,0
2013-10-16,19.214,19.214,18.899,19.214,1811,0
2013-10-17,19.017,19.293,18.82,19.293,9284,0
2013-10-18,19.411,19.411,18.81,19.382,2116,0
2013-10-21,19.204,19.411,19.106,19.293,548,0
2013-10-22,18.781,19.854,18.781,19.786,3968,0
2013-10-23,19.441,19.953,19.441,19.953,1062,0
2013-10-24,19.953,20.554,19.313,20.554,12988,0
2013-10-25,20.594,22.466,19.806,22.171,26122,0
2013-10-28,22.071,22.101,21.096,21.756,4364,0
2013-10-29,21.698,21.698,21.698,21.698,102,0
2013-10-30,22.121,22.298,21.776,22.298,4769,0
2013-10-31,22.518,22.617,21.702,22.05,10057,0
2013-11-01,21.392,22.358,21.392,21.845,1017,0
2013-11-04,21.707,22.406,21.274,22.229,2738,0
2013-11-05,21.981,22.607,21.981,22.518,916,0
2013-11-07,22.488,22.488,21.533,21.583,8530,0
2013-11-08,21.832,22.1,21.275,21.871,21422,0
2013-11-11,21.573,22.538,21.573,22.289,716,0
2013-11-13,22.289,22.548,21.623,21.891,915,0
2013-11-14,21.871,21.871,21.663,21.782,453,0
2013-11-15,22.319,22.587,22.319,22.468,1826,0
2013-11-18,22.468,22.557,21.623,22.17,1216,0
2013-11-19,21.782,22.548,21.782,21.871,1050,0
2013-11-20,21.653,22.289,21.623,22.15,6961,0
2013-11-21,21.812,22.379,21.663,21.901,3448,0
2013-11-22,21.941,22.468,21.871,22.229,2281,0
2013-11-25,22.508,22.617,22.468,22.617,503,0
2013-11-26,22.468,22.468,21.742,22.08,3762,0
2013-11-27,22.15,25.56,22.11,24.307,26694,0
2013-11-29,24.069,24.854,24.069,24.854,6925,0
2013-12-02,24.854,27.329,24.804,26.962,58675,0
2013-12-03,27.24,27.24,25.888,26.266,7325,0
2013-12-04,26.266,26.305,25.689,25.788,6926,0
2013-12-05,26.107,26.276,25.659,25.689,3928,0
2013-12-06,25.699,26.345,25.56,26.345,3583,0
2013-12-09,25.957,26.246,25.848,26.037,2209,0
2013-12-10,25.619,25.848,25.57,25.57,4903,0
2013-12-11,25.61,25.61,24.874,25.6,10244,0
2013-12-12,25.242,25.59,23.9,24.397,11327,0
2013-12-13,24.198,25.381,24.198,25.262,8662,0
2013-12-16,25.848,26.345,25.679,26.146,6393,0
2013-12-17,25.868,26.286,25.759,25.848,6865,0
2013-12-18,24.238,25.848,24.208,25.252,6818,0
2013-12-19,25.629,26.286,25.152,26.216,4743,0
2013-12-20,25.6,26.246,24.993,25.759,2147,0
2013-12-23,25.779,27.329,25.401,26.693,9688,0
2013-12-24,26.842,26.842,26.693,26.703,2012,0
2013-12-26,27.23,27.339,26.862,27.141,4064,0
2013-12-27,27.24,28.781,27.041,27.538,15462,0
2013-12-30,27.836,28.125,27.657,27.657,4213,0
2013-12-31,27.886,28.035,27.588,27.906,3936,0
2014-01-02,28.304,28.324,27.976,27.986,4278,0
2014-01-03,28.314,28.314,27.906,28.244,746,0
2014-01-06,28.334,28.701,28.334,28.701,2092,0
2014-01-07,28.632,28.741,28.125,28.721,6998,0
2014-01-08,28.334,30.809,28.244,30.272,13694,0
2014-01-09,30.431,30.461,29.338,30.222,7867,0
2014-01-10,29.924,31.107,29.397,30.869,9010,0
2014-01-13,31.236,32.807,31.227,31.435,9978,0
2014-01-14,31.783,34.597,31.783,34.05,21207,0
2014-01-15,34.507,36.048,34.507,34.994,10355,0
2014-01-16,34.02,35.342,34.02,35.263,1965,0
2014-01-17,35.77,35.77,33.732,33.732,23232,0
2014-01-21,34.189,34.239,32.936,33.901,11490,0
2014-01-22,33.941,33.951,33.066,33.702,8523,0
2014-01-23,32.41,33.722,32.31,33.334,12683,0
2014-01-24,32.907,32.907,30.133,32.807,17856,0
2014-01-27,32.559,32.807,30.918,32.072,8614,0
2014-01-28,30.063,31.455,30.063,30.938,2930,0
2014-01-29,30.59,31.704,30.59,30.819,2246,0
2014-01-30,30.849,31.018,30.222,30.65,4623,0
2014-01-31,30.163,31.714,29.328,29.556,4218,0
2014-02-03,29.119,29.606,26.763,27.369,30889,0
2014-02-04,27.319,28.532,26.723,28.532,6480,0
2014-02-05,28.015,28.821,26.952,27.24,4039,0
2014-02-06,27.429,27.687,26.852,26.852,2745,0
2014-02-07,26.763,27.598,26.723,27.498,6509,0
2014-02-10,27.081,27.469,26.345,26.345,20500,0
2014-02-11,26.395,26.395,25.291,26.136,6418,0
2014-02-12,25.59,27.498,25.54,27.25,4653,0
2014-02-13,27.051,27.339,26.007,26.783,4048,0
2014-02-14,26.146,27.071,26.146,27.071,2323,0
2014-02-18,26.693,26.942,26.445,26.832,4457,0
2014-02-19,26.097,26.753,26.097,26.216,5759,0
2014-02-20,26.345,26.415,25.948,26.057,2537,0
2014-02-21,25.808,26.405,25.808,26.097,2742,0
2014-02-24,26.037,26.226,25.222,25.868,3114,0
2014-02-25,25.629,26.812,25.59,26.047,5174,0
2014-02-26,25.649,26.793,25.649,26.325,39157,0
2014-02-27,26.345,26.544,25.729,26.126,31919,0
2014-02-28,26.286,26.544,25.719,26.345,34720,0
2014-03-03,26.445,27.479,26.395,27.449,4488,0
2014-03-04,27.906,28.214,26.912,27.538,3788,0
2014-03-05,27.538,28.334,27.538,27.817,8904,0
2014-03-06,28.105,28.582,27.767,28.582,3636,0
2014-03-07,28.413,29.785,28.244,28.244,8068,0
2014-03-10,28.264,28.93,27.558,27.558,9328,0
2014-03-11,28.115,28.343,28.085,28.085,8266,0
2014-03-12,28.294,29.626,28.234,28.731,6419,0
2014-03-13,29.029,29.029,28.334,28.433,5152,0
2014-03-14,27.876,29.099,27.876,28.334,2350,0
2014-03-17,28.443,29.01,28.334,28.334,1941,0
2014-03-18,28.324,28.731,28.324,28.433,2071,0
2014-03-19,28.254,29.029,27.528,28.324,7348,0
2014-03-20,28.602,28.831,28.443,28.443,1722,0
2014-03-21,28.254,29.029,27.598,29.029,12615,0
2014-03-24,29.079,29.228,28.87,29.079,1516,0
2014-03-25,29.129,29.517,28.403,28.831,6297,0
2014-03-26,29.576,29.805,29.328,29.477,2816,0
2014-03-27,30.501,30.501,28.86,29.427,2187,0
2014-03-28,30.262,30.322,29.825,29.845,2416,0
2014-03-31,30.391,30.729,29.288,30.352,4257,0
2014-04-01,30.511,31.793,30.511,30.889,5102,0
2014-04-02,31.316,31.793,31.316,31.386,2017,0
2014-04-03,31.217,31.763,31.217,31.753,1402,0
2014-04-04,31.813,32.807,31.435,32.509,3610,0
2014-04-07,31.863,33.513,31.863,33.513,6096,0
2014-04-08,32.897,33.076,32.3,33.076,3920,0
2014-04-09,32.499,34.159,32.499,34.159,4851,0
2014-04-10,34.895,36.784,33.772,34.796,29648,0
2014-04-11,33.791,35.73,33.791,34.199,1477,0
2014-04-14,33.543,35.82,33.543,34.796,7919,0
2014-04-15,34.796,35.76,33.593,34.398,3983,0
2014-04-16,34.825,35.591,32.976,33.801,9538,0
2014-04-17,33.801,33.801,33.105,33.801,2168,0
2014-04-21,33.801,33.801,33.125,33.742,5505,0
2014-04-22,32.897,33.603,32.41,33.384,2320,0
2014-04-23,33.563,33.801,32.628,33.722,3578,0
2014-04-24,33.115,33.801,33.076,33.086,4800,0
2014-04-25,31.654,33.702,31.654,32.708,2010,0
2014-04-28,33.076,33.801,32.628,33.801,3131,0
2014-04-29,33.195,34.249,32.708,32.708,1605,0
2014-04-30,32.012,33.503,32.012,32.658,2613,0
2014-05-01,32.29,32.827,31.823,32.827,3307,0
2014-05-02,33.255,33.304,32.26,32.767,2157,0
2014-05-05,32.807,33.444,32.489,32.807,2831,0
2014-05-06,31.813,31.813,30.551,31.565,2494,0
2014-05-07,32.191,32.787,31.614,31.912,1967,0
2014-05-08,32.4,33.215,30.988,30.988,5481,0
2014-05-09,30.322,31.753,29.934,30.481,3903,0
2014-05-12,30.222,31.246,30.123,31.236,5819,0
2014-05-13,31.604,31.604,30.163,31.117,5724,0
2014-05-14,30.849,31.177,29.924,30.72,5498,0
2014-05-15,30.521,30.56,29.626,30.222,2466,0
2014-05-16,29.626,30.809,29.159,30.62,7287,0
2014-05-19,30.024,31.097,30.024,30.889,6855,0
2014-05-20,30.918,31.038,30.501,30.879,8596,0
2014-05-21,31.067,31.366,30.819,31.117,18623,0
2014-05-22,31.415,31.763,30.551,30.6,3365,0
2014-05-23,31.058,31.753,30.72,31.386,3609,0
2014-05-27,31.724,32.31,31.117,31.813,6272,0
2014-05-28,32.668,32.668,31.127,31.405,6290,0
2014-05-29,31.445,31.604,30.819,31.127,3871,0
2014-05-30,31.177,32.698,30.521,31.743,5942,0
2014-06-02,32.101,32.37,31.405,32.012,3345,0
2014-06-03,31.405,32.807,31.346,32.589,5457,0
2014-06-04,32.002,34.587,32.002,33.801,8447,0
2014-06-05,34.239,35.78,34.1,35.611,7479,0
2014-06-06,35.094,35.839,34.835,35.432,6517,0
2014-06-09,35.094,35.889,35.094,35.561,7748,0
2014-06-10,35.989,35.989,35.094,35.551,2787,0
2014-06-11,34.686,35.074,34.328,35.074,1695,0
2014-06-12,34.786,35.581,33.96,35.134,6797,0
2014-06-13,34.378,35.144,34.129,34.796,6868,0
2014-06-16,34.994,35.322,33.941,34.815,18469,0
2014-06-17,34.01,35.631,33.841,34.597,14760,0
2014-06-18,33.314,35.263,33.314,34.597,15365,0
2014-06-19,34.219,34.786,33.125,33.97,15468,0
2014-06-20,34.159,34.547,33.165,34.547,21958,0
2014-06-23,34.646,34.746,34.03,34.547,14772,0
2014-06-24,34.716,35.889,34.438,35.044,18937,0
2014-06-25,34.07,35.79,34.07,35.233,12829,0
2014-06-26,35.581,35.581,34.477,34.915,18494,0
2014-06-27,34.597,35.293,32.767,32.767,190682,0
2014-06-30,33.096,33.294,30.471,31.018,50682,0
2014-07-01,31.087,32.27,31.048,32.032,27999,0
2014-07-02,31.594,32.608,31.415,32.131,29170,0
2014-07-03,32.26,32.549,31.972,31.972,2769,0
2014-07-07,32.111,32.579,31.236,31.743,12177,0
2014-07-08,31.535,32.608,30.461,30.948,19082,0
2014-07-09,31.177,31.326,30.69,30.789,5800,0
2014-07-10,30.65,31.207,30.212,30.62,9169,0
2014-07-11,30.889,31.803,30.541,30.541,5614,0
2014-07-14,30.262,31.773,30.262,31.127,7077,0
2014-07-15,31.535,31.763,31.207,31.415,5031,0
2014-07-16,31.425,31.435,30.839,30.869,5292,0
2014-07-17,30.789,31.177,30.66,30.928,4384,0
2014-07-18,30.7,31.018,30.322,30.958,7754,0
2014-07-21,30.759,31.435,30.471,30.6,6392,0
2014-07-22,30.869,31.405,30.789,31.366,3579,0
2014-07-23,31.227,32.052,31.217,31.624,5301,0
2014-07-24,32.052,32.052,30.58,31.197,2851,0
2014-07-25,31.366,31.753,30.411,30.779,6459,0
2014-07-28,30.988,31.674,30.153,30.332,6749,0
2014-07-29,30.322,30.451,29.914,30.183,4088,0
2014-07-30,29.894,30.034,28.94,29.407,5971,0
2014-07-31,28.831,29.268,27.488,27.827,9191,0
2014-08-01,28.791,28.791,26.494,27.091,7368,0
2014-08-04,26.455,27.797,26.455,26.962,6930,0
2014-08-05,27.389,27.399,26.286,27.359,3067,0
2014-08-06,27.24,27.727,26.435,27.568,2977,0
2014-08-07,27.27,28.632,27.27,28.194,2249,0
2014-08-08,27.896,28.582,27.091,28.373,11708,0
2014-08-11,28.194,28.453,28.045,28.443,3738,0
2014-08-12,29.755,29.755,27.846,27.856,2040,0
2014-08-13,27.359,27.956,26.952,27.528,5724,0
2014-08-14,27.339,27.339,27.29,27.29,1161,0
2014-08-15,27.598,27.598,26.683,26.683,6435,0
2014-08-18,26.981,27.498,26.375,27.459,2496,0
2014-08-19,27.469,28.284,27.011,27.648,4268,0
2014-08-20,27.419,27.459,27.18,27.459,1181,0
2014-08-21,27.677,27.677,27.011,27.011,1374,0
2014-08-22,26.922,27.121,26.922,27.121,1528,0
2014-08-25,28.264,28.264,27.131,27.757,2090,0
2014-08-26,27.757,28.244,27.737,28.244,4006,0
2014-08-27,27.449,27.449,27.399,27.399,729,0
2014-08-28,26.604,27.508,26.604,26.882,1079,0
2014-08-29,26.435,26.932,26.435,26.932,1158,0
2014-09-02,26.584,27.031,26.365,26.713,3454,0
2014-09-03,27.628,27.628,26.345,26.922,2662,0
2014-09-04,26.803,27.011,26.117,26.276,8999,0
2014-09-05,26.286,27.031,26.286,27.031,3224,0
2014-09-08,26.435,27.23,26.107,27.2,6414,0
2014-09-09,26.842,26.892,26.415,26.683,8531,0
2014-09-10,26.753,27.16,26.743,27.16,12844,0
2014-09-11,27.041,27.508,26.445,27.498,4347,0
2014-09-12,27.648,27.648,26.653,26.673,2600,0
2014-09-15,26.942,26.942,26.474,26.783,4003,0
2014-09-16,26.842,27.657,26.614,27.657,13004,0
2014-09-17,27.638,27.638,26.872,27.24,1597,0
2014-09-18,26.842,27.807,26.276,26.544,3067,0
2014-09-19,26.643,28.781,26.643,28.781,10806,0
2014-09-22,28.841,29.308,27.827,27.846,13999,0
2014-09-23,28.343,29.029,27.787,27.946,12549,0
2014-09-24,28.463,29.099,28.115,29.099,4868,0
2014-09-25,28.463,28.87,27.896,28.135,5983,0
2014-09-26,28.194,28.522,27.916,28.433,3053,0
2014-09-29,27.737,28.423,27.717,27.717,9522,0
2014-09-30,27.817,29.924,26.842,29.924,24082,0
2014-10-01,29.517,31.535,29.517,30.481,12581,0
2014-10-02,30.789,32.052,29.546,31.475,8046,0
2014-10-03,32.062,32.758,30.859,31.565,7697,0
2014-10-06,31.147,32.787,30.819,31.584,5378,0
2014-10-07,32.28,32.608,30.898,31.077,3699,0
2014-10-08,31.336,31.793,29.894,31.415,6349,0
2014-10-09,29.984,32.131,29.984,30.59,9040,0
2014-10-10,31.644,31.644,30.531,30.6,6551,0
2014-10-13,30.859,30.918,29.427,29.904,8842,0
2014-10-14,29.825,29.994,27.866,28.781,14742,0
2014-10-15,28.821,29.775,27.866,28.86,9770,0
2014-10-16,28.86,29.884,28.005,29.626,9022,0
2014-10-17,30.322,31.405,29.924,30.819,10825,0
2014-10-20,30.898,30.898,28.453,29.01,12449,0
2014-10-21,28.632,29.089,27.906,28.324,9364,0
2014-10-22,29.029,29.029,27.956,28.433,4577,0
2014-10-23,27.618,29.149,26.852,27.498,7678,0
2014-10-24,26.942,28.254,26.156,28.244,9478,0
2014-10-27,27.439,28.98,26.196,28.632,6356,0
2014-10-28,28.274,29.606,27.886,29.606,7460,0
2014-10-29,29.198,30.759,28.721,30.759,10924,0
2014-10-30,30.123,33.056,30.024,33.056,14291,0
2014-10-31,33.652,34.696,33.304,33.821,6463,0
2014-11-03,32.877,35.064,32.837,34.04,5464,0
2014-11-04,34.25,34.6,32.79,32.79,16126,0
2014-11-05,33.39,33.44,31.55,31.77,15259,0
2014-11-06,32.12,32.88,31.4,32.81,18759,0
2014-11-07,32.7,33.75,32,33.71,18487,0
2014-11-10,33.5,34.89,32.7,34.89,41067,0
2014-11-11,34.44,34.5,33.02,34.1,43528,0
2014-11-12,33.2,34.89,33,34.13,42075,0
2014-11-13,33.67,34.55,33.22,33.82,44514,0
2014-11-14,33.85,34.98,33.38,34.4,64942,0
2014-11-17,33.9,34.76,33.59,33.87,48475,0
2014-11-18,33.9,34.9,33.9,34.08,6865,0
2014-11-19,33.84,34.8,33.6,34.32,5498,0
2014-11-20,33.63,34.53,33.12,33.56,4527,0
2014-11-21,33.43,33.91,32.95,33.07,3588,0
2014-11-24,33.07,33.42,32.5,33.1,18302,0
2014-11-25,32.78,32.86,32.05,32.52,17641,0
2014-11-26,31.8,33,31.22,33,16618,0
2014-11-28,33,33,30.32,32.4,14799,0
2014-12-01,31.32,31.98,30.46,30.66,45677,0
2014-12-02,29.55,30.66,29.55,30.57,2502,0
2014-12-03,30.36,30.91,29.25,30.41,8187,0
2014-12-04,30.49,30.49,29.75,29.75,4852,0
2014-12-05,30.1,31.1,29.77,30.7,4334,0
2014-12-08,30.7,31.24,30.03,30.27,1648,0
2014-12-09,30.27,30.48,30.27,30.28,3113,0
2014-12-10,30.9,30.9,29.55,30.06,3289,0
2014-12-11,29.32,30.19,29.24,30.15,10736,0
2014-12-12,29.64,29.64,29.3,29.43,2359,0
2014-12-15,29.37,29.37,28.1,28.41,3488,0
2014-12-16,28.43,29.89,28.43,29.77,5402,0
2014-12-17,29.53,29.94,28.02,28.94,17908,0
2014-12-18,29.1,30.41,28.79,30.41,9549,0
2014-12-19,30.28,31.25,30.2,30.7,11570,0
2014-12-22,30.56,31.24,29.31,29.4,15163,0
2014-12-23,29.75,30.09,29.38,30.09,2331,0
2014-12-24,30.4,30.4,29.02,29.99,2175,0
2014-12-26,29.5,30.04,29,30.04,10042,0
2014-12-29,31.25,31.25,29.53,30,16549,0
2014-12-30,29.02,29.5,28.7,29.5,22436,0
2014-12-31,29.3,29.58,29.15,29.15,2665,0
2015-01-02,29.59,29.62,28.91,29.22,11431,0
2015-01-05,29.25,29.49,28.2,28.81,14300,0
2015-01-06,29.2,29.42,28.05,28.81,8258,0
2015-01-07,28.03,29.97,28.02,29.58,9822,0
2015-01-08,30.43,30.43,29.52,29.67,3592,0
2015-01-09,30.98,30.98,30.15,30.37,3796,0
2015-01-12,30.14,30.69,29.45,30,4567,0
2015-01-13,30.62,30.62,29.7,29.76,4490,0
2015-01-14,28.9,29.1,28.9,28.91,1193,0
2015-01-15,29.34,29.7,28.48,28.49,1314,0
2015-01-16,28.5,29.52,27.35,29.52,2104,0
2015-01-20,28.8,29.25,28.25,28.25,1361,0
2015-01-21,28,28.22,27.5,27.9,24303,0
2015-01-22,28.2,30.55,28.17,30.5,24423,0
2015-01-23,30,30.48,29.27,30.24,3017,0
2015-01-26,30.5,30.5,29.07,30.37,1439,0
2015-01-27,29.28,29.69,28.2,28.5,5797,0
2015-01-28,28.73,29.03,28.2,28.33,4700,0
2015-01-29,28,28.78,27.88,28.72,5701,0
2015-01-30,28.54,28.99,28.12,28.99,12044,0
2015-02-02,28.6,29.49,28.14,29.49,18410,0
2015-02-03,29.8,30.49,28.6,29.3,68119,0
2015-02-04,29.3,29.3,27.53,27.68,36472,0
2015-02-05,28.57,28.6,27.46,27.96,24249,0
2015-02-06,28.65,28.65,23.55,23.55,20051,0
2015-02-09,23.01,24.16,23.01,23.6,5856,0
2015-02-10,23.59,24.3,22.12,22.13,21251,0
2015-02-11,22.51,22.53,21.03,21.14,8463,0
2015-02-12,20.03,21,20.03,20.94,7336,0
2015-02-13,21.26,21.95,21.07,21.85,16832,0
2015-02-17,21.94,22.28,21.54,21.68,9120,0
2015-02-18,21.66,21.84,21.26,21.6,9362,0
2015-02-19,20.25,21.58,20.25,21.45,5295,0
2015-02-20,21.47,21.51,20.7,21.03,8715,0
2015-02-23,20.7,21.24,20.68,20.78,4826,0
2015-02-24,21.03,22.43,21.03,21.96,11733,0
2015-02-25,22.1,22.23,21.9,22.14,6302,0
2015-02-26,21.38,21.7,21.38,21.42,1669,0
2015-02-27,20.14,20.99,20.14,20.75,12723,0
2015-03-02,20.18,20.98,20.17,20.98,3200,0
2015-03-03,20.08,20.9,20.08,20.46,3200,0
2015-03-04,19.59,20.08,19.59,19.95,2900,0
2015-03-05,20.73,20.74,19.59,20.02,2500,0
2015-03-06,19.8,19.97,19.15,19.78,9500,0
2015-03-09,20.3,20.3,19.72,19.85,4600,0
2015-03-10,19.02,19.85,19.02,19.54,4700,0
2015-03-11,19.99,20.75,19.99,20.26,3200,0
2015-03-12,20.75,20.98,20.05,20.82,3800,0
2015-03-13,21,21.98,20.94,20.98,5800,0
2015-03-16,21.04,21.21,21,21.07,1300,0
2015-03-17,21.25,22.27,21.25,21.85,8600,0
2015-03-18,21.16,21.51,21.01,21.28,1900,0
2015-03-19,20.23,21.5,20.23,21.26,8000,0
2015-03-20,21.4,21.4,20.53,21.16,5400,0
2015-03-23,21.88,21.88,20.74,20.9,2900,0
2015-03-24,20.75,20.99,20.25,20.99,2100,0
2015-03-25,22,22,20.29,20.62,3400,0
2015-03-26,20.6,21.98,20.36,21.11,2900,0
2015-03-27,21.16,22.21,21.02,21.1,2600,0
2015-03-30,22.3,22.3,20.7,21.14,2000,0
2015-03-31,21.15,22.04,21.15,21.79,3400,0
2015-04-01,22.34,22.51,21.49,22.21,7400,0
2015-04-02,22.24,22.24,21.23,21.23,1100,0
2015-04-06,20.98,20.98,20.26,20.57,1900,0
2015-04-07,20.25,20.25,19,19,3489,0
2015-04-08,19,19,18.02,18.1,10800,0
2015-04-09,17.75,18.1,17.3,18.01,2539,0
2015-04-10,18.27,18.96,17.65,17.65,2000,0
2015-04-13,17.53,17.61,16.31,16.81,5700,0
2015-04-14,16.11,16.51,15.7,15.7,6800,0
2015-04-15,15.6,15.6,15.05,15.37,4633,0
2015-04-16,15.07,16,15.07,15.8,13682,0
2015-04-17,15.77,15.8,15.52,15.76,3700,0
2015-04-20,15.91,15.91,15.35,15.5,6349,0
2015-04-21,15.49,15.66,15.04,15.53,16335,0
2015-04-22,15.1,15.43,15.06,15.17,1701,0
2015-04-23,14.76,15.09,14.74,14.77,2600,0
2015-04-24,14.68,15.41,14.68,14.87,2713,0
2015-04-27,14.75,15.34,14.75,14.97,2900,0
2015-04-28,14.76,14.94,14.75,14.78,4081,0
2015-04-29,14.91,15.2,14.91,15,2600,0
2015-04-30,15,15.19,14.57,14.57,4300,0
2015-05-01,14.57,14.9,14.54,14.54,4600,0
2015-05-04,14.51,14.88,14.25,14.78,14500,0
2015-05-05,14.7,14.79,13.62,13.8,43200,0
2015-05-06,13.83,14.14,13.83,14,11200,0
2015-05-07,13.9,14.39,13.9,14.39,7363,0
2015-05-08,14.77,16.5,14.5,16.21,20600,0
2015-05-11,15.58,15.77,15.02,15.29,5400,0
2015-05-12,15.58,15.58,15,15,2841,0
2015-05-13,14.6,14.6,13.65,13.8,12619,0
2015-05-14,13.8,14.36,13.8,14.22,11500,0
2015-05-15,14.28,14.95,13.74,14.83,10773,0
2015-05-18,15.07,15.91,14.37,14.54,12324,0
2015-05-19,15.13,15.27,14.4,14.79,11930,0
2015-05-20,15.08,15.28,14.74,14.96,13039,0
2015-05-21,14.8,15.2,14.45,14.93,8500,0
2015-05-22,15.1,15.18,14.52,15.18,9800,0
2015-05-26,14.68,15.1,14.52,14.88,11099,0
2015-05-27,15.05,15.16,15.01,15.16,1800,0
2015-05-28,15.13,15.14,15.06,15.14,2048,0
2015-05-29,15.21,15.31,14.66,14.93,10100,0
2015-06-01,14.97,15.25,14.97,15,7786,0
2015-06-02,14.99,15.05,14.85,15,9121,0
2015-06-03,15.29,15.34,14.58,14.58,6100,0
2015-06-04,14.53,14.95,14.41,14.44,4200,0
2015-06-05,14.87,14.87,14.45,14.66,5300,0
2015-06-08,14.94,14.94,14.01,14.17,6800,0
2015-06-09,14.3,14.65,14.07,14.26,3182,0
2015-06-10,14.47,14.8,14.11,14.75,10299,0
2015-06-11,14.9,15.25,14.8,15.25,4521,0
2015-06-12,15.03,15.6,14.77,14.87,18700,0
2015-06-15,14.89,15.16,14.55,14.8,6700,0
2015-06-16,15.21,15.21,14.27,14.67,12400,0
2015-06-17,14.28,14.51,14.18,14.27,4300,0
2015-06-18,14.15,14.75,14.14,14.74,18200,0
2015-06-19,14.76,14.76,14.16,14.16,14800,0
2015-06-22,14.43,14.76,14.41,14.6,4900,0
2015-06-23,15,15.75,14.95,15.73,20077,0
2015-06-24,15.32,15.62,14.65,15.09,10100,0
2015-06-25,14.55,14.78,14.06,14.35,17700,0
2015-06-26,14.6,15.55,14.5,14.92,180100,0
2015-06-29,15.11,15.48,14.6,14.65,14900,0
2015-06-30,14.67,14.95,14.67,14.9,7418,0
2015-07-01,14.94,15.19,14.85,15.09,6400,0
2015-07-02,15,15.44,14.73,15.44,4900,0
2015-07-06,15.1,15.18,14.4,14.59,29600,0
2015-07-07,14.39,14.88,14.26,14.44,12100,0
2015-07-08,14.3,14.56,13.65,13.65,3300,0
2015-07-09,13.8,14.42,13.69,13.69,5000,0
2015-07-10,13.89,14.51,13.72,14.15,35000,0
2015-07-13,14.04,14.47,13.7,13.95,1100,0
2015-07-14,13.93,14.88,13.93,14.56,15006,0
2015-07-15,14.31,14.43,13.65,13.91,36929,0
2015-07-16,13.75,14.79,13.75,14.25,60300,0
2015-07-17,14,14.75,13.73,14.65,75000,0
2015-07-20,14.44,14.71,14,14,8400,0
2015-07-21,14,14.65,14,14,2600,0
2015-07-22,14.31,14.42,14.15,14.15,2200,0
2015-07-23,14.4,14.57,13.9,13.91,46300,0
2015-07-24,13.94,14.25,13.65,13.83,14900,0
2015-07-27,13.72,13.82,13.41,13.41,3900,0
2015-07-28,13.64,13.77,13.35,13.35,13300,0
2015-07-29,13.42,14.47,13.42,13.53,58100,0
2015-07-30,14,14,13.55,13.73,39800,0
2015-07-31,13.9,14.45,13.47,13.74,64900,0
2015-08-03,13.45,14.5,13.45,14.11,1428,0
2015-08-04,14.4,14.41,13.71,13.71,3200,0
2015-08-05,13.61,13.64,12,12,13400,0
2015-08-06,11.86,12.13,11.57,12,53355,0
2015-08-07,11.84,12.46,11.65,11.65,2700,0
2015-08-10,12.05,12.28,12.05,12.05,3800,0
2015-08-11,12.21,12.35,12.15,12.35,1697,0
2015-08-12,12.05,12.34,12.05,12.15,1100,0
2015-08-13,12.27,12.94,12.15,12.3,2900,0
2015-08-14,12.28,12.78,12.13,12.5,2200,0
2015-08-17,12.65,12.96,12.65,12.7,2800,0
2015-08-18,12.92,13.34,12.92,13.34,4500,0
2015-08-19,13.55,13.99,13.28,13.36,21300,0
2015-08-20,13.5,14.1,13.3,13.35,3300,0
2015-08-21,13.35,13.64,13.3,13.34,4400,0
2015-08-24,13.2,13.38,12.55,12.67,4279,0
2015-08-25,13.19,13.19,11.32,12.58,19500,0
2015-08-26,12.78,12.93,12.24,12.52,5800,0
2015-08-27,12.65,13.65,12.65,13,14500,0
2015-08-28,13.12,13.12,12.6,12.6,6400,0
2015-08-31,13,13,12.61,12.64,16200,0
2015-09-01,12.4,13.05,12.4,12.98,10300,0
2015-09-02,12.19,12.98,12.19,12.81,1700,0
2015-09-03,12.47,12.53,12.47,12.53,1600,0
2015-09-04,12.97,13,12.41,13,1200,0
2015-09-08,12.7,12.83,12.11,12.75,900,0
2015-09-09,12.4,12.87,12.38,12.65,700,0
2015-09-10,11.87,12.8,11.87,12.64,3021,0
2015-09-11,12.95,12.95,12.75,12.95,1400,0
2015-09-14,12.76,13.26,12.76,13.26,10700,0
2015-09-15,12.75,13.5,12.75,13.15,5200,0
2015-09-16,12.97,13.1,12.89,12.89,600,0
2015-09-17,13,13,12.75,12.75,2371,0
2015-09-18,12.71,13.64,12.71,13.64,5200,0
2015-09-21,13.2,13.58,12.85,13.12,4000,0
2015-09-22,12.86,12.86,12.52,12.66,3300,0
2015-09-23,12.85,12.85,12.52,12.64,3253,0
2015-09-24,12.51,12.51,11.66,12.28,2676,0
2015-09-25,11.86,12.01,11.5,11.62,9000,0
2015-09-28,11.91,11.91,11.77,11.77,342,0
2015-09-29,11.51,11.9,11.36,11.36,13300,0
2015-09-30,11.33,12.08,11.05,11.29,44600,0
2015-10-01,11.28,11.28,10.88,11.13,6500,0
2015-10-02,10.9,11.19,10.9,10.99,4800,0
2015-10-05,11.26,11.85,10.93,11.85,3892,0
2015-10-06,11.85,12.28,11.32,11.53,37900,0
2015-10-07,11.84,12.44,11.51,11.7,2929,0
2015-10-08,12.39,12.54,12.14,12.2,1400,0
2015-10-09,12,12.39,12,12.3,1400,0
2015-10-12,11.83,11.93,11.7,11.77,3640,0
2015-10-13,11.8,12.17,11.09,11.38,22600,0
2015-10-14,11.55,11.66,11.26,11.55,8900,0
2015-10-15,11.5,12.5,11.5,12.5,4100,0
2015-10-16,13,13,12.35,12.36,2300,0
2015-10-19,12.97,12.99,12.35,12.36,1799,0
2015-10-20,12.5,12.5,12.45,12.48,700,0
2015-10-21,12.6,12.6,12.31,12.5,1500,0
2015-10-22,12.72,12.72,12.55,12.69,900,0
2015-10-23,12.8,12.81,12.59,12.59,1200,0
2015-10-26,13.2,13.2,12.85,12.97,600,0
2015-10-27,12.94,12.94,11.75,12.36,6900,0
2015-10-28,12.35,12.35,12.25,12.31,500,0
2015-10-29,12.5,13.2,12.43,13.2,900,0
2015-10-30,12.82,12.82,12.35,12.53,5100,0
2015-11-02,12.65,12.65,12.12,12.12,3643,0
2015-11-03,12.39,12.45,12.2,12.31,11079,0
2015-11-04,12.42,12.42,12.33,12.34,907,0
2015-11-05,12.31,12.31,12.2,12.2,1900,0
2015-11-06,12.15,12.24,12.02,12.02,600,0
2015-11-09,12.1,12.47,11.94,11.95,5236,0
2015-11-10,11.96,12.25,11.9,12,3500,0
2015-11-11,11.91,12.24,11.9,12.05,1200,0
2015-11-12,12.01,12.2,11.93,11.93,1500,0
2015-11-13,12.1,12.34,11.09,11.1,6900,0
2015-11-16,11.38,11.74,11.38,11.66,3000,0
2015-11-17,12.49,12.74,12.49,12.74,2100,0
2015-11-18,12.55,12.97,12.51,12.54,2100,0
2015-11-19,12.96,12.97,12.35,12.38,2700,0
2015-11-20,12.96,13.49,12.75,12.8,2100,0
2015-11-23,12.95,13.01,12.78,12.78,900,0
2015-11-24,12.72,12.72,12.55,12.55,1100,0
2015-11-25,12.96,12.96,12.48,12.48,700,0
2015-11-27,12.5,12.5,12.02,12.25,7500,0
2015-11-30,12.19,12.41,12.16,12.3,900,0
2015-12-01,12.22,12.28,11.6,11.64,1651,0
2015-12-02,11.6,12.71,11.6,12.71,737,0
2015-12-03,12.93,12.93,12.65,12.8,1341,0
2015-12-04,12.97,12.97,12.48,12.55,21000,0
2015-12-07,12.55,12.55,12.55,12.55,100,0
2015-12-08,12.9,13.1,12.35,12.46,5721,0
2015-12-09,12.65,12.83,12.65,12.8,1000,0
2015-12-10,12.75,12.9,12.32,12.32,4200,0
2015-12-11,12.05,12.05,11.15,11.18,2200,0
2015-12-14,11.72,11.72,11.16,11.39,797,0
2015-12-15,11.6,11.6,10.4,10.76,2000,0
2015-12-16,10.85,10.9,10.85,10.85,1200,0
2015-12-17,10.54,10.98,10.11,10.45,1100,0
2015-12-18,10.45,11,10.3,11,4400,0
2015-12-21,11,11,11,11,100,0
2015-12-22,10.75,10.75,10.3,10.5,1315,0
2015-12-23,10.6,10.6,10.25,10.25,3400,0
2015-12-24,10.6,10.6,10.35,10.35,509,0
2015-12-28,10.5,10.5,10.3,10.34,2507,0
2015-12-29,10.1,10.115,9.5,9.96,4687,0
2015-12-30,9.8001,9.8001,9.5,9.5,1521,0
2015-12-31,9.7,10.1,9.5,9.5,1213,0
2016-01-04,10,10.47,9.7,10.08,6000,0
2016-01-05,10.33,10.33,9.4,9.51,5237,0
2016-01-06,9.45,9.45,9.05,9.05,499,0
2016-01-07,9.46,9.46,8.52,8.99,1001,0
2016-01-08,8.8,8.845,7.75,7.87,6826,0
2016-01-11,8.49,8.49,8,8.16,5175,0
2016-01-12,7.92,8.15,7.88,8.1,3862,0
2016-01-13,7.9,8.09,7.65,7.93,3191,0
2016-01-14,7.81,8.03,7.81,7.85,1518,0
2016-01-15,7.71,8.0699,7.71,7.83,2010,0
2016-01-19,8,8,7.76,7.97,800,0
2016-01-20,8,8.59,7.79,8.02,8183,0
2016-01-21,8.02,8.09,7.05,7.61,11460,0
2016-01-22,7.64,8.15,7.64,8.15,1592,0
2016-01-25,8.15,8.19,8.02,8.02,33715,0
2016-01-26,7.64,7.9,7.64,7.88,890,0
2016-01-27,7.79,8.11,7.79,7.93,2083,0
2016-01-28,7.58,7.72,7.57,7.58,4958,0
2016-01-29,7.62,7.9,7.53,7.75,5177,0
2016-02-01,8.1696,8.1696,7.75,7.75,4957,0
2016-02-02,7.92,7.98,7.92,7.98,304,0
2016-02-03,7.52,7.98,7.52,7.7,445,0
2016-02-04,7.82,7.88,7.82,7.88,343,0
2016-02-05,8,8.05,8,8.05,792,0
2016-02-08,8.05,8.39,7.649,8.35,19484,0
2016-02-09,8.07,8.47,8.07,8.47,530,0
2016-02-10,8.29,8.45,8.11,8.45,1316,0
2016-02-12,7.79,7.91,7.79,7.91,200,0
2016-02-16,8.2,8.2,7.92,7.92,328,0
2016-02-17,7.91,7.91,7.66,7.8684,5350,0
2016-02-18,7.89,7.89,7.89,7.89,100,0
2016-02-19,8.26,8.3,8.1627,8.1627,679,0
2016-02-22,8.38,8.38,8.38,8.38,164,0
2016-02-23,7.98,8.35,7.93,8.35,1677,0
2016-02-24,8,8,8,8,100,0
2016-02-25,8,8.4356,8,8.43,1445,0
2016-02-26,8.4499,8.4499,8.25,8.4,1425,0
2016-02-29,8.3,8.3,8.3,8.3,563,0
2016-03-02,8.38,8.38,8.38,8.38,162,0
2016-03-03,8.4,8.4,8.4,8.4,488,0
2016-03-04,8.32,9.82,8.3,9.82,6114,0
2016-03-07,9.67,9.99,9.6348,9.99,761,0
2016-03-08,9.41,9.41,9.4,9.4,336,0
2016-03-09,9.1,9.25,9.1,9.25,413,0
2016-03-10,9.55,9.55,9.55,9.55,214,0
2016-03-14,9.97,9.97,9.1,9.58,1078,0
2016-03-17,9.5,9.5,9,9.29,4369,0
2016-03-18,9.45,9.45,9.45,9.45,102,0
2016-03-21,8.9,9.2,8.9,9.15,2928,0
2016-03-22,9.02,9.1098,8.9371,8.9371,1540,0
2016-03-23,8.5,8.7,8.5,8.7,1411,0
2016-03-24,8.7,8.7,8.6999,8.6999,402,0
2016-03-28,8.25,8.25,8.25,8.25,100,0
2016-03-29,8.57,8.57,8.01,8.01,1085,0
2016-03-30,8,9.04,8,8.8315,4161,0
2016-03-31,9.2,9.63,9.2,9.29,2494,0
2016-04-01,8.91,9.1721,8.85,9.09,2262,0
2016-04-05,9.08,10.49,9.08,10.49,806,0
2016-04-06,10.95,10.95,10.7025,10.8096,1265,0
2016-04-07,10.74,10.9983,10.53,10.9983,5791,0
2016-04-08,10.5,10.51,10.5,10.51,598,0
2016-04-11,10.9,10.9,10.65,10.65,380,0
2016-04-12,10.87,10.87,10.75,10.75,300,0
2016-04-13,10.65,10.76,10.1,10.56,6816,0
2016-04-14,10.69,10.87,10.021,10.0215,12891,0
2016-04-15,10.05,10.4,9.91,10.12,751,0
2016-04-18,9.955,10.6489,9.89,9.89,1262,0
2016-04-19,9.72,10.43,9.72,10.43,944,0
2016-04-20,10.05,10.4091,9.81,9.81,1680,0
2016-04-21,9.79,10.13,9.79,10.13,510,0
2016-04-22,10.2853,10.2853,10.25,10.25,349,0
2016-04-26,10.25,10.5,10.25,10.5,976,0
2016-04-28,10.9,10.9,10.78,10.78,1146,0
2016-04-29,10.77,10.78,10.67,10.67,1561,0
2016-05-02,10.6076,10.6076,10.41,10.5896,831,0
2016-05-04,10.49,10.4999,10.49,10.4999,238,0
2016-05-10,10.5095,10.51,10.41,10.41,1432,0
2016-05-11,10.39,10.41,10.39,10.41,400,0
2016-05-12,10.15,10.15,9.99,9.99,512,0
2016-05-13,10.25,10.357,10.2,10.2,685,0
2016-05-17,10.3804,10.3804,10.07,10.07,1662,0
2016-05-18,9.99,10.26,9.75,10.26,998,0
2016-05-19,10,10.1,9.7501,9.8,14372,0
2016-05-20,9.99,10.0877,9.81,9.81,1243,0
2016-05-23,9.7515,9.7515,9.5,9.5,1529,0
2016-05-24,10.05,10.19,9.6,10.03,6865,0
2016-05-25,9.64,9.94,9.5001,9.94,1433,0
2016-05-27,9.63,9.7737,9.5,9.725,2052,0
2016-06-01,9.6395,9.8,9.5,9.5,533,0
2016-06-02,9.16,9.3,9.16,9.2,1943,0
2016-06-06,9.48,9.5,9.29,9.29,1966,0
2016-06-07,9.4,9.75,9.4,9.75,1817,0
2016-06-08,9.7499,10.19,9.7499,9.94,10682,0
2016-06-09,9.8,9.83,9.8,9.83,433,0
2016-06-10,10.04,10.2264,10,10,1570,0
2016-06-13,10.4,10.4,9.52,9.7,2431,0
2016-06-14,9.69,9.93,9.26,9.6,7171,0
2016-06-15,9.25,9.76,9.25,9.55,2101,0
2016-06-16,9.25,9.66,9.25,9.6201,831,0
2016-06-17,9.571,10.26,9.571,10.26,10414,0
2016-06-20,9.76,9.98,9.76,9.97,974,0
2016-06-21,10.13,10.13,10.13,10.13,212,0
2016-06-22,10.19,10.19,10.19,10.19,249,0
2016-06-23,10.19,10.19,10,10,7317,0
2016-06-24,9.4001,9.4001,9.4001,9.4001,222,0
2016-06-27,9.6,9.615,9.6,9.615,2592,0
2016-06-28,9.52,10.1999,9.52,10.1999,2655,0
2016-06-29,10,10.25,9.6,9.6,3210,0
2016-06-30,9.57,10.0021,9.57,10.0021,984,0
2016-07-01,9.72,9.72,9.69,9.69,568,0
2016-07-05,9.3,9.48,9.3,9.37,2860,0
2016-07-06,9.3599,9.36,9.0005,9.25,4231,0
2016-07-07,9.25,9.3,9.0001,9.21,4400,0
2016-07-08,9.2,9.37,9,9,19866,0
2016-07-11,9.05,9.05,8.81,8.85,1633,0
2016-07-12,9,9,8.7,9,4417,0
2016-07-13,8.52,8.75,8.45,8.45,1945,0
2016-07-14,8.7,8.7,8.1,8.1,2808,0
2016-07-15,8.16,8.7,8.16,8.23,26175,0
2016-07-18,8.23,8.31,8.23,8.31,7417,0
2016-07-19,8.3386,8.395,8.3386,8.395,869,0
2016-07-20,8.26,8.3687,8.23,8.3456,3221,0
2016-07-21,8.55,8.55,8.265,8.4,1975,0
2016-07-22,8.33,8.33,8.33,8.33,674,0
2016-07-25,8.45,9,8.4,9,5093,0
2016-07-26,9.05,9.05,8.58,8.58,4558,0
2016-07-27,8.5,8.5,8.18,8.21,12196,0
2016-07-28,8.2001,8.67,8.2001,8.57,706,0
2016-08-01,8.26,8.4,8.1243,8.38,5516,0
2016-08-02,8.5,8.7,8.27,8.4005,3476,0
2016-08-03,8.4428,8.74,8.4,8.4001,1300,0
2016-08-04,8.31,8.31,8.3,8.3,520,0
2016-08-05,8.27,8.57,8.27,8.42,984,0
2016-08-08,8.23,8.31,8.23,8.286,1674,0
2016-08-09,8.308,8.62,8.271,8.5,9428,0
2016-08-10,8,8,7.2801,7.33,42634,0
2016-08-11,7.325,7.325,7.25,7.25,3583,0
2016-08-12,7.4,7.4,7.03,7.03,4849,0
2016-08-15,7.0377,7.0377,6.6601,6.79,2074,0
2016-08-16,6.72,6.79,6.36,6.5456,16465,0
2016-08-17,6.41,6.63,6.25,6.63,2711,0
2016-08-18,6.52,6.5899,6.25,6.4587,4594,0
2016-08-19,6.4171,6.4769,6.4171,6.4769,1110,0
2016-08-22,6.4975,6.499,6.25,6.3282,4461,0
2016-08-23,6.26,6.4711,6.2501,6.47,4435,0
2016-08-24,6.5199,6.55,6.51,6.53,14438,0
2016-08-25,6.53,6.53,6.5,6.51,8617,0
2016-08-26,6.503,6.55,6.5,6.51,9325,0
2016-08-29,6.51,6.7299,6.4829,6.551,56204,0
2016-08-30,6.5499,6.7,6.51,6.5841,22655,0
2016-08-31,6.55,6.55,6.51,6.55,3714,0
2016-09-01,6.5,6.5,6.48,6.5,1936,0
2016-09-02,6.5,6.51,6.4662,6.51,7140,0
2016-09-06,6.69,6.72,6.46,6.55,5159,0
2016-09-07,6.55,6.72,6.26,6.29,4285,0
2016-09-08,6.55,6.6999,6.55,6.69,75825,0
2016-09-09,6.6,6.89,6.51,6.89,10580,0
2016-09-12,6.45,7.48,6.45,7.48,115661,0
2016-09-13,7.56,7.88,7.23,7.49,8952,0
2016-09-14,7.64,7.64,7.4357,7.59,8243,0
2016-09-15,7.6,8.1,7.53,8,14470,0
2016-09-16,8.15,8.9,8.05,8.9,15231,0
2016-09-19,8.9,9.27,8.89,9.18,10678,0
2016-09-20,9.17,9.78,9.1,9.7284,33463,0
2016-09-21,9.4,9.5,9.3775,9.4,25256,0
2016-09-22,9.4,9.46,9.4,9.4566,18367,0
2016-09-23,9.4,9.48,9.4,9.45,4216,0
2016-09-26,9.38,9.5,9.32,9.43,5266,0
2016-09-27,9.45,9.54,9.43,9.54,5128,0
2016-09-28,9.8612,9.8612,9.8612,9.8612,195,0
2016-09-29,9.6721,10.4,9.65,9.96,8090,0
2016-09-30,9.6,9.9129,9.6,9.9129,460,0
2016-10-03,10,10.41,9.99,10.36,3147,0
2016-10-04,10.03,10.0785,9.46,9.46,6197,0
2016-10-05,9.61,9.7679,9.551,9.6405,3455,0
2016-10-06,9.471,9.64,9.471,9.64,1976,0
2016-10-10,9.95,9.95,9.46,9.46,561,0
2016-10-11,9.03,9.092,9.02,9.03,2275,0
2016-10-14,9.14,9.14,8.73,8.73,3955,0
2016-10-17,8.97,9.1056,8.95,9.1056,2387,0
2016-10-21,9.29,9.3,9.29,9.3,561,0
2016-10-24,9.39,9.39,9.39,9.39,121,0
2016-10-25,9.3,10,9.3,10,2921,0
2016-10-26,9.95,10.2883,9.7906,10.28,9656,0
2016-10-27,10.28,10.2888,9.9602,10.25,3032,0
2016-10-28,10.2343,10.2343,10.2343,10.2343,351,0
2016-10-31,10.45,10.45,10.25,10.3,892,0
2016-11-01,9.81,9.81,9.8,9.8,519,0
2016-11-03,9.54,9.54,9.54,9.54,200,0
2016-11-07,8.85,10.1,8.85,10.1,1801,0
2016-11-08,8.95,8.95,8.6,8.6,1502,0
2016-11-09,8.9,8.9,8.6,8.8,2924,0
2016-11-10,9.75,9.895,9.75,9.895,1243,0
2016-11-14,9.7,10.05,9.7,10,26976,0
2016-11-15,9.9,9.9,9.75,9.75,461,0
2016-11-16,9.7812,9.95,9.7812,9.95,1808,0
2016-11-17,9.8,9.9,9.75,9.75,600,0
2016-11-18,10,10,9.9,9.9,664,0
2016-11-21,9.8,10.85,9.8,10.8146,8812,0
2016-11-22,10.676,11.75,10.3,10.5,2423,0
2016-11-23,10.25,10.5,9.85,9.95,2843,0
2016-11-25,10.65,10.65,10.65,10.65,1027,0
2016-11-28,11.35,11.35,11.35,11.35,1024,0
2016-11-29,11.35,11.4,11.025,11.1768,1642,0
2016-11-30,11.25,11.25,11.25,11.25,794,0
2016-12-02,11.1085,11.1085,10.505,11.1,868,0
2016-12-05,10.805,11,10.805,10.95,1519,0
2016-12-06,11,11.05,10.6,10.6,65044,0
2016-12-07,10.2,10.2282,8.625,8.65,10171,0
2016-12-08,9,9.4,8.8,9.1,732,0
2016-12-09,8.85,9.1,8.65,9.1,5223,0
2016-12-12,9.1,9.1,8.65,8.8,1920,0
2016-12-13,8.25,8.395,7.9,8.25,17799,0
2016-12-14,8.245,8.75,8.24,8.75,7521,0
2016-12-15,8.65,9.1,8.4,8.4,42005,0
2016-12-16,8.1,8.44,8,8.3,6016,0
2016-12-19,8.05,8.15,7.795,8.15,3419,0
2016-12-20,8,8.2,7.65,8.0395,6024,0
2016-12-21,7.7,7.945,7.4,7.75,15310,0
2016-12-22,7.4962,7.85,7.45,7.455,8302,0
2016-12-23,8.37,8.37,7.25,7.3874,6021,0
2016-12-27,7.5,7.7085,7.0706,7.65,2139,0
2016-12-28,7.85,7.85,7.35,7.35,3223,0
2016-12-29,7.35,7.35,7.35,7.35,1433,0
2016-12-30,7.6,7.65,7.05,7.65,18929,0
2017-01-03,7.95,7.95,7.25,7.25,4230,0
2017-01-04,7.25,7.6,7.15,7.4,2981,0
2017-01-05,7.8,7.8,7.2148,7.6,1147,0
2017-01-09,7.5,7.5,7.2,7.45,1184,0
2017-01-10,7.55,7.8,7.305,7.5,4156,0
2017-01-11,7.35,7.35,7.3,7.3,410,0
2017-01-12,7.5,7.5,7.1708,7.1708,753,0
2017-01-17,7.55,7.75,7.525,7.75,823,0
2017-01-18,7.9,7.9,7.35,7.35,915,0
2017-01-19,7.5,7.5,7.5,7.5,861,0
2017-01-20,7.977,7.977,7.9,7.9,343,0
2017-01-23,7.3,7.75,7.3,7.75,224,0
2017-01-24,7.6,7.7,7.55,7.625,702,0
2017-01-25,7.7325,8.1,7.7,8.05,3001,0
2017-01-26,8.2614,8.55,8.15,8.5418,4509,0
2017-01-27,8.8314,8.8314,8.6687,8.6687,1111,0
2017-01-30,8.3292,8.6,8.2,8.6,7975,0
2017-01-31,8.2,8.35,8.2,8.35,1100,0
2017-02-01,7.75,7.75,7.275,7.35,8053,0
2017-02-02,7.5,7.5,7.3497,7.35,1268,0
2017-02-03,7.6,8.05,7.45,7.8,7454,0
2017-02-06,7.7,8,7.65,7.725,6733,0
2017-02-07,7.7,8,7.65,7.8,5938,0
2017-02-08,7.8,7.8,7.6674,7.6674,326,0
2017-02-09,7.7,7.7,7.3,7.3,233219,0
2017-02-10,7.65,8.1,7.65,8.1,4429,0
2017-02-13,8.15,8.6,8.15,8.2,957,0
2017-02-14,8.2,8.85,8.2,8.85,4905,0
2017-02-15,9,9.4,9,9,2243,0
2017-02-16,9.31,9.8,9.31,9.5,3395,0
2017-02-17,9.3,9.3,9.055,9.055,1215,0
2017-02-21,9.75,9.8,9.331,9.6,426,0
2017-02-22,9.6947,9.6947,9.6947,9.6947,275,0
2017-02-24,9.75,9.75,8.9,9.25,2410,0
2017-02-27,9.55,9.55,8.9,8.9,2156,0
2017-02-28,8.8,9.15,8.8,9.1,1183,0
2017-03-01,9.35,9.35,8.5,8.5,832,0
2017-03-02,8.7,8.7,8.25,8.25,773,0
2017-03-06,8.05,8.1,8.05,8.05,3716,0
2017-03-07,8.05,8.05,8.05,8.05,100,0
2017-03-08,8.1403,8.5,8,8.25,27358,0
2017-03-09,8.15,8.65,8.1,8.2,22207,0
2017-03-10,8.05,8.55,8,8,8356,0
2017-03-13,8.35,8.35,8.2,8.3,4171,0
2017-03-14,8.1,8.1,7.6,8,24200,0
2017-03-15,8.25,8.925,8,8.4,21794,0
2017-03-16,8.05,8.55,8.025,8.25,25918,0
2017-03-17,8.3,8.3,8.3,8.3,1395,0
2017-03-20,8.25,8.8,7.614,8.75,48753,0
2017-03-21,8.45,8.7,7.9,8.25,55926,0
2017-03-22,7.9,8.5,7.85,8.45,29773,0
2017-03-23,8.46,8.8,8.46,8.55,4760,0
2017-03-24,8.15,8.35,8.15,8.35,688,0
2017-03-27,8.25,8.675,8.2,8.65,22454,0
2017-03-29,8.35,8.49,8.3,8.35,4258,0
2017-03-30,8.4776,8.4776,8.29,8.3245,4434,0
2017-03-31,8.3,8.3,8.1,8.1,4341,0
2017-04-03,7.755,8.05,7.75,7.8,2219,0
2017-04-04,7.75,7.9028,7.5,7.8,16004,0
2017-04-05,7.65,7.8,7.6,7.6,4396,0
2017-04-06,7.65,7.85,7.55,7.55,875,0
2017-04-07,7.7175,7.7175,7.25,7.25,25048,0
2017-04-10,7.35,7.65,6.95,7.3,13377,0
2017-04-11,7.45,7.6,7.2,7.55,22757,0
2017-04-12,7.4,7.5,6.8,7.05,20753,0
2017-04-13,6.9,7.19,6.9,7.15,2785,0
2017-04-17,7.15,7.65,7.15,7.5,10320,0
2017-04-18,7.575,7.95,7.5,7.95,2445,0
2017-04-19,8.45,8.45,7.6,8,7873,0
2017-04-20,7.85,7.95,7.8,7.95,1436,0
2017-04-21,7.8,7.8,7.8,7.8,186,0
2017-04-24,7.7,8.25,7.65,8.25,1702,0
2017-04-25,8.15,8.6,8.15,8.45,3238,0
2017-04-26,8.7,8.75,8.35,8.4083,5846,0
2017-04-27,8.455,8.4625,8.1,8.15,3108,0
2017-04-28,8.38,8.38,8.1,8.1,2042,0
2017-05-01,8.05,8.05,7.85,7.9,818,0
2017-05-02,7.955,8,7.5,7.5,5588,0
2017-05-04,7.65,7.65,7.65,7.65,102,0
2017-05-05,7.8,7.85,7.7,7.85,531,0
2017-05-08,7.7,7.8,7.3,7.3,9906,0
2017-05-09,7.3,7.3,6.85,6.95,6320,0
2017-05-10,7,7.1784,7,7.1784,2271,0
2017-05-11,7.35,7.35,7.35,7.35,122,0
2017-05-12,7,7,7,7,200,0
2017-05-15,7.25,7.65,7.1,7.15,5411,0
2017-05-16,7.15,7.5,7.15,7.45,1509,0
2017-05-18,7.35,7.35,7.35,7.35,192,0
2017-05-19,7.35,7.35,7.25,7.25,780,0
2017-05-22,7.2709,7.2709,7.2709,7.2709,214,0
2017-05-23,7.4,7.4,7.4,7.4,2001,0
2017-05-25,7.3,7.3,7.3,7.3,856,0
2017-05-26,7.35,7.35,7.2,7.295,11062,0
2017-05-30,7.3066,7.8,7.3,7.5182,3487,0
2017-05-31,7.7,7.7,7.44,7.5778,3429,0
2017-06-01,7.5325,7.64,7.25,7.25,4624,0
2017-06-02,7.5,7.5,7.3,7.4736,1785,0
2017-06-06,7.2,7.2,7.2,7.2,619,0
2017-06-07,7.3151,7.3151,7.3151,7.3151,124,0
2017-06-08,7.35,7.35,7.3,7.3,2416,0
2017-06-09,7.35,7.35,7.1,7.1,4932,0
2017-06-12,7.65,7.65,7.1,7.35,18528,0
2017-06-13,7.2208,7.9,7.1,7.9,34284,0
2017-06-14,7.85,7.95,7.2,7.2,36134,0
2017-06-15,7.05,7.6,6.9,7.6,58121,0
2017-06-16,7.5,7.95,7.25,7.75,34445,0
2017-06-19,7.65,8,7.18,7.5,13648,0
2017-06-20,7.35,7.35,6.9,7.05,35225,0
2017-06-21,7.05,7.25,6.4,6.5,109397,0
2017-06-22,6.8,6.9,6.65,6.75,1876,0
2017-06-23,6.7,7.2,6.65,7.2,2080,0
2017-06-26,6.85,6.85,6.6,6.7997,1457,0
2017-06-27,6.8,6.875,6.55,6.7,14313,0
2017-06-28,6.7,6.95,6.5712,6.65,16073,0
2017-06-29,6.5198,6.7,6.5198,6.7,1662,0
2017-06-30,6.5,6.65,6.5,6.65,3982,0
2017-07-03,6.4,6.4,6.35,6.4,625,0
2017-07-05,6.65,6.995,6.65,6.995,2901,0
2017-07-06,6.6,7,6.55,6.85,3915,0
2017-07-07,6.855,6.855,6.65,6.7,3605,0
2017-07-10,7.1885,7.1885,6.7,6.7,443,0
2017-07-11,6.65,6.8,6.525,6.7,3004,0
2017-07-12,6.675,6.875,6.6,6.85,6204,0
2017-07-13,6.85,6.9,6.85,6.85,2835,0
2017-07-14,6.65,7,6.65,6.85,1348,0
2017-07-17,6.9699,6.9833,6.9699,6.9833,305,0
2017-07-21,6.85,6.85,6.85,6.85,640,0
2017-07-24,6.5,6.8202,6.5,6.65,2263,0
2017-07-25,6.3,6.74,6.3,6.6,4067,0
2017-07-26,6.6,6.7,6.6,6.7,6543,0
2017-07-27,6.6,6.85,6.4,6.65,14047,0
2017-07-28,6.65,6.75,6.5525,6.7,15334,0
2017-07-31,6.8,6.8,6.5425,6.7,9907,0
2017-08-01,6.6667,6.738,6.6667,6.738,1490,0
2017-08-02,6.7045,6.7045,6.65,6.65,383,0
2017-08-03,6.7,6.7072,6.6199,6.7072,5710,0
2017-08-04,6.6166,6.648,6.45,6.505,10988,0
2017-08-07,6.5,6.7,6.5,6.5,1629,0
2017-08-08,6.5526,7,6.5,6.65,12597,0
2017-08-09,6.6,6.95,6.55,6.65,5419,0
2017-08-10,6.6,6.8502,6.5,6.6,6296,0
2017-08-11,6.3195,6.75,6.3195,6.45,3633,0
2017-08-14,6.3,6.3,6.3,6.3,310,0
2017-08-15,6.35,6.4,6.35,6.4,300,0
2017-08-16,6.25,6.25,6.2,6.2,969,0
2017-08-17,6.1,6.1923,6,6,1794,0
2017-08-18,5.6,5.7642,5.55,5.7642,681,0
2017-08-21,5.945,5.945,5.75,5.75,3165,0
2017-08-22,5.65,5.8,5.5675,5.75,8219,0
2017-08-23,5.75,5.8265,5.6,5.7162,5629,0
2017-08-24,5.55,5.85,5.5,5.85,6347,0
2017-08-25,5.6,5.87,5.575,5.7,8974,0
2017-08-28,5.6,6.1,5.6,5.75,5577,0
2017-08-29,5.8,5.8,5.75,5.8,9571,0
2017-08-30,5.6,5.65,5.575,5.6,876,0
2017-08-31,5.95,5.95,5.5,5.5,434,0
2017-09-01,5.85,5.85,5.85,5.85,171,0
2017-09-05,5.9,5.95,5.6,5.6,1856,0
2017-09-06,5.6,5.9,5.6,5.65,26222,0
2017-09-07,5.66,5.85,5.66,5.85,13073,0
2017-09-08,5.85,5.85,5.85,5.85,621,0
2017-09-11,5.85,5.85,5.85,5.85,265,0
2017-09-12,5.85,5.8537,5.75,5.75,15394,0
2017-09-13,5.85,5.85,5.675,5.75,6145,0
2017-09-14,5.85,5.85,5.65,5.65,857,0
2017-09-15,5.8,5.85,5.5,5.5,4470,0
2017-09-18,5.7,5.85,5.55,5.7,7570,0
2017-09-19,5.65,6,5.65,5.9,8728,0
2017-09-20,5.9,5.95,5.9,5.95,3610,0
2017-09-25,5.89,5.89,5.89,5.89,249,0
2017-09-26,5.605,5.8,5.605,5.75,870,0
2017-09-28,5.55,5.8,5.55,5.8,3935,0
2017-09-29,5.8672,6,5.7,5.7,4144,0
2017-10-02,5.65,5.7788,5.64,5.71,6390,0
2017-10-03,5.9,6,5.75,5.8,6878,0
2017-10-04,5.8,5.8,5.8,5.8,0,0
2017-10-05,6,6.2,5.8,6,28919,0
2017-10-06,5.7,5.95,5.7,5.85,1033,0
2017-10-10,5.8,6.25,5.8,6.25,2128,0
2017-10-11,6.15,6.15,6.05,6.05,1674,0
2017-10-12,6.15,6.15,6.1,6.1,12027,0
2017-10-13,6.15,6.7,6.022,6.51,27815,0
2017-10-16,6.65,6.7698,6.605,6.75,3005,0
2017-10-17,6.8,6.8,6.65,6.75,1584,0
2017-10-18,6.65,6.845,6.3,6.55,2434,0
2017-10-19,6.4,6.4,6.25,6.25,548,0
2017-10-20,6.3,6.65,6.3,6.65,2543,0
2017-10-23,6.7,6.95,6.5,6.8155,6333,0
2017-10-24,6.95,7,6.95,6.95,1334,0
2017-10-25,6.75,6.8,6.6,6.8,2916,0
2017-10-31,6.9,7.5,6.85,7.3,4438,0
2017-11-01,7.35,7.6032,7.1,7.1,7909,0
2017-11-02,7.35,7.35,7.35,7.35,145,0
2017-11-03,7.15,7.15,6.805,6.85,878,0
2017-11-06,6.3791,7,6.3791,7,922,0
2017-11-08,7.15,7.15,7.15,7.15,202,0
2017-11-09,7,7.25,7,7.25,505,0
2017-11-10,7.1078,7.25,7.1078,7.25,3974,0
