Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,7.6057,7.7374,7.5386,7.5429,13908,0
2005-03-01,7.5654,7.5654,7.5654,7.5654,9271,0
2005-03-03,7.5386,7.5386,7.4724,7.4724,12091,0
2005-03-04,7.4724,7.4724,7.3485,7.3485,9173,0
2005-03-08,7.3617,7.3617,7.3485,7.3485,5896,0
2005-03-10,7.3485,7.3485,7.2962,7.2962,3621,0
2005-03-11,7.2962,7.3665,7.0747,7.0747,2488,0
2005-03-14,7.084,7.3801,6.9864,7.1361,82688,0
2005-03-15,7.2291,7.256,7.2291,7.256,450,0
2005-03-21,7.1188,7.2829,7.084,7.2829,2366,0
2005-03-22,7.1629,7.1629,7.1629,7.1629,2037,0
2005-03-29,7.1856,7.1856,7.084,7.084,1581,0
2005-03-30,6.9864,7.2243,6.9864,7.0086,5430,0
2005-03-31,7.1856,7.1856,7.0086,7.0086,2229,0
2005-04-04,7.0747,7.2511,7.0747,7.2511,7336,0
2005-04-06,7.2646,7.2646,7.2646,7.2646,450,0
2005-04-08,7.0166,7.0166,7.0166,7.0166,342,0
2005-04-13,7.0656,7.0656,7.0656,7.0656,685,0
2005-04-15,7.0614,7.0614,7.0614,7.0614,239,0
2005-04-19,7.0571,7.0571,6.9641,6.9641,10281,0
2005-04-20,6.9641,7.0703,6.9416,7.0703,5657,0
2005-04-21,7.2467,7.2467,6.8582,6.8582,1917,0
2005-04-22,6.9152,6.9152,6.8625,6.8625,2255,0
2005-04-27,6.8582,6.8582,6.8534,6.8534,8823,0
2005-04-28,6.8534,6.8534,6.8534,6.8534,1581,0
2005-05-02,6.8534,6.8534,6.1901,6.3009,5648,0
2005-05-03,6.3847,6.4114,6.3713,6.4067,2333,0
2005-05-04,6.4114,6.4114,6.2568,6.2568,1130,0
2005-05-05,6.4114,6.4114,6.4114,6.4114,1358,0
2005-05-11,6.3009,6.3713,6.3009,6.3713,3613,0
2005-05-12,6.6055,6.6104,6.6055,6.6104,450,0
2005-05-13,6.6769,6.8266,6.6769,6.8266,2259,0
2005-05-16,6.632,6.9416,6.632,6.9416,4294,0
2005-05-17,6.6769,6.6985,6.6635,6.6635,2259,0
2005-05-18,6.4114,6.4114,6.2746,6.3847,4183,0
2005-05-19,6.3934,6.4114,6.3009,6.3804,2829,0
2005-05-20,6.3009,6.3009,6.3009,6.3009,1806,0
2005-05-24,6.2961,6.2961,6.2961,6.2961,239,0
2005-05-25,6.3407,6.3583,6.3362,6.3491,1701,0
2005-06-02,6.2433,6.2433,6.2121,6.2121,904,0
2005-06-07,6.2121,6.2121,6.1901,6.2121,904,0
2005-06-08,6.389,6.4114,6.2826,6.4114,2941,0
2005-06-09,6.5218,6.5218,6.124,6.2568,9047,0
2005-06-10,6.2787,6.3713,6.2787,6.3407,4863,0
2005-06-14,6.3671,6.5529,6.1901,6.5529,30138,0
2005-06-15,6.6545,6.6545,6.6545,6.6545,685,0
2005-06-16,6.3976,6.3976,6.3976,6.3976,450,0
2005-06-17,6.4114,6.4114,6.4114,6.4114,450,0
2005-06-20,6.4777,6.4777,6.4777,6.4777,239,0
2005-06-24,6.4025,6.4067,6.4025,6.4067,958,0
2005-06-29,6.4114,6.4114,6.4114,6.4114,450,0
2005-07-01,6.4114,6.4114,6.1459,6.1459,2053,0
2005-07-07,6.1901,6.1945,6.1901,6.1945,687,0
2005-07-11,6.1901,6.3094,6.1901,6.239,1358,0
2005-07-13,6.2348,6.2348,6.1901,6.1901,1467,0
2005-07-15,6.3142,6.4025,6.1901,6.1901,689,0
2005-07-18,6.1945,6.1945,6.1945,6.1945,239,0
2005-07-19,6.3278,6.4025,6.3278,6.4025,1130,0
2005-07-20,6.2826,6.2826,6.2826,6.2826,450,0
2005-07-22,6.4159,6.4159,6.4159,6.4159,239,0
2005-07-25,6.4114,6.4114,6.4114,6.4114,239,0
2005-07-27,6.1901,6.6594,6.1901,6.6503,9499,0
2005-07-29,6.3804,6.3804,6.3804,6.3804,239,0
2005-08-01,6.3671,6.3671,6.3671,6.3671,3062,0
2005-08-02,6.5175,6.5175,6.5175,6.5175,239,0
2005-08-04,6.4114,6.4114,6.4114,6.4114,303,0
2005-08-09,6.4114,6.6104,6.4114,6.6104,2259,0
2005-08-10,6.4777,6.4777,6.4777,6.4777,5089,0
2005-08-12,6.5218,6.5218,6.5218,6.5218,239,0
2005-08-18,6.4114,6.4114,6.4114,6.4114,685,0
2005-08-19,6.4114,6.4114,6.4067,6.4114,1581,0
2005-08-22,6.3976,6.3976,6.3491,6.3491,7694,0
2005-08-23,6.3229,6.376,6.3229,6.3713,1358,0
2005-08-29,6.4159,6.4159,6.4159,6.4159,239,0
2005-08-30,6.3229,6.3229,6.3009,6.3009,3086,0
2005-09-01,6.3671,6.3671,6.3052,6.3052,9443,0
2005-09-15,6.345,6.345,6.2917,6.2917,1581,0
2005-09-16,6.2433,6.2433,6.2433,6.2433,239,0
2005-09-20,6.2961,6.2961,6.2655,6.2655,563,0
2005-09-21,6.4114,6.632,6.4114,6.632,1389,0
2005-09-22,6.345,6.345,6.345,6.345,904,0
2005-10-03,6.3009,6.3009,6.3009,6.3009,239,0
2005-10-04,6.389,6.389,6.389,6.389,1130,0
2005-10-06,6.2348,6.2348,6.2121,6.2121,2573,0
2005-10-07,6.2121,6.2121,6.2121,6.2121,2251,0
2005-10-10,6.3009,6.3009,6.1901,6.1901,4975,0
2005-10-11,6.1901,6.1901,6.1901,6.1901,8010,0
2005-10-12,5.9118,5.9118,5.9026,5.9026,450,0
2005-10-13,6.0796,6.0796,5.9692,5.9692,450,0
2005-10-14,5.9692,5.9692,5.9692,5.9692,2231,0
2005-10-19,5.8585,5.8585,5.7479,5.8539,1754,0
2005-10-21,5.8628,5.9692,5.8628,5.8628,3844,0
2005-10-24,6.0796,6.2917,5.9692,6.2169,5880,0
2005-10-25,6.2078,6.3009,6.2078,6.2476,1858,0
2005-10-26,6.239,6.2961,6.239,6.2961,685,0
2005-10-27,6.3009,6.4513,6.3009,6.4513,685,0
2005-10-28,6.4686,6.8398,6.3713,6.8398,13305,0
2005-10-31,6.6769,6.7743,6.4997,6.4997,7237,0
2005-11-01,6.7652,6.7652,6.2568,6.5265,4750,0
2005-11-07,6.4377,6.4377,6.4114,6.4114,1806,0
2005-11-08,6.389,6.389,6.389,6.389,239,0
2005-11-10,6.7255,6.7255,6.7255,6.7255,239,0
2005-11-11,6.7426,6.7426,6.4114,6.4114,19881,0
2005-11-14,6.2787,6.2787,6.2787,6.2787,450,0
2005-11-15,6.287,6.287,6.287,6.287,450,0
2005-11-16,6.3009,6.5439,6.3009,6.5439,2037,0
2005-11-17,6.2078,6.5439,6.2078,6.5439,1042,0
2005-11-21,6.5529,6.6728,6.4159,6.5884,1581,0
2005-11-22,6.632,6.632,6.5836,6.5836,450,0
2005-11-23,6.2787,6.482,6.1901,6.2787,3247,0
2005-11-29,6.389,6.389,6.1901,6.1989,4895,0
2005-11-30,6.2433,6.2433,6.2433,6.2433,685,0
2005-12-02,6.2305,6.2305,6.2305,6.2305,239,0
2005-12-05,6.2078,6.3804,6.1901,6.1901,19817,0
2005-12-07,6.354,6.354,6.1901,6.2262,2715,0
2005-12-12,6.1196,6.1901,6.1196,6.1901,2715,0
2005-12-13,6.0796,6.3976,6.0796,6.3976,1806,0
2005-12-14,6.0796,6.1333,6.0224,6.1333,1915,0
2005-12-15,5.9692,6.1289,5.9692,6.0796,1808,0
2005-12-16,6.2348,6.2746,6.2348,6.2746,904,0
2005-12-19,6.0796,6.2433,6.0796,6.2348,10407,0
2005-12-20,6.2961,6.3009,6.1901,6.1901,2259,0
2005-12-21,6.1901,6.1901,6.1901,6.1901,1581,0
2005-12-22,6.3009,6.3009,6.1901,6.1901,4185,0
2005-12-23,6.3009,6.5218,6.3009,6.4997,7460,0
2005-12-27,6.4025,6.5265,6.3804,6.3804,904,0
2005-12-30,6.5084,6.5439,6.4997,6.4997,685,0
2006-01-03,6.2036,6.6104,6.1459,6.6104,2698,0
2006-01-04,6.3671,6.6104,6.3671,6.6104,1142,0
2006-01-06,6.3671,6.6055,6.2348,6.6055,1358,0
2006-01-09,6.4067,6.6055,6.4067,6.6055,458,0
2006-01-10,6.4114,6.4556,6.4114,6.4556,904,0
2006-01-12,6.3229,6.6011,6.3229,6.6011,697,0
2006-01-13,6.4114,6.6055,6.345,6.6055,1806,0
2006-01-17,6.6104,6.6104,6.3278,6.3278,1806,0
2006-01-18,6.5218,6.5265,6.5218,6.5265,1130,0
2006-01-23,6.3319,6.3671,6.3319,6.3319,685,0
2006-01-25,6.4067,6.4067,6.4067,6.4067,454,0
2006-01-30,6.2568,6.2787,6.2568,6.2787,2488,0
2006-01-31,6.2568,6.3976,6.2568,6.3976,23073,0
2006-02-01,6.2348,6.2348,6.2348,6.2348,241,0
2006-02-03,6.4114,6.4114,6.4114,6.4114,239,0
2006-02-06,6.1459,6.4025,6.1459,6.4025,685,0
2006-02-08,6.4556,6.4556,6.2787,6.4025,2715,0
2006-02-09,6.1503,6.2348,5.3146,6.2348,5430,0
2006-02-13,5.9956,5.9956,5.9956,5.9956,239,0
2006-02-16,6.0047,6.0047,6.0047,6.0047,904,0
2006-02-17,5.8451,6.1591,5.7479,5.792,9271,0
2006-02-21,5.8714,5.9912,5.8714,5.9912,4475,0
2006-02-22,5.9423,6.1772,5.8806,5.9166,5043,0
2006-02-24,5.8585,5.9649,5.8585,5.8585,5657,0
2006-03-10,5.8893,5.8893,5.8893,5.8893,450,0
2006-03-14,5.7171,5.8585,5.7171,5.8585,685,0
2006-03-15,5.6591,5.8585,5.6591,5.6635,1806,0
2006-03-16,6.2305,6.2305,5.6591,5.9423,14474,0
2006-03-17,5.9912,6.1853,5.7521,6.1853,4779,0
2006-03-20,6.1853,6.1853,6.0224,6.0224,685,0
2006-03-21,6.0577,6.0577,5.5097,5.5097,12578,0
2006-03-22,5.4829,5.5362,5.421,5.5313,7902,0
2006-03-23,5.5269,5.9251,5.5269,5.7569,8192,0
2006-03-24,5.5888,6.0972,5.4162,5.9251,5653,0
2006-03-27,6.1459,6.1459,5.5491,5.9692,6343,0
2006-03-28,6.1853,6.1853,6.1853,6.1853,450,0
2006-03-29,5.9865,6.2917,5.9865,6.2917,450,0
2006-03-30,6.2961,6.3847,5.6817,6.1063,4294,0
2006-03-31,6.5529,6.5529,6.5304,6.5304,450,0
2006-04-03,6.4732,6.5836,6.3491,6.5836,1130,0
2006-04-07,6.389,6.6055,6.389,6.6055,450,0
2006-04-10,6.4159,6.5439,6.4159,6.5439,697,0
2006-04-11,6.632,6.632,6.632,6.632,239,0
2006-04-12,6.6104,6.6146,6.6104,6.6104,1520,0
2006-04-13,6.6104,6.6104,6.6104,6.6104,450,0
2006-04-17,6.6055,6.6055,6.6055,6.6055,450,0
2006-04-18,6.5884,6.5884,5.9865,6.3491,5203,0
2006-04-19,6.0132,6.4422,5.9692,6.3278,14006,0
2006-04-20,6.4202,6.5175,6.0796,6.4869,4975,0
2006-04-21,6.3583,6.3583,6.3491,6.3491,691,0
2006-04-24,6.4556,6.5836,6.3491,6.3491,1358,0
2006-04-25,6.3491,6.5836,6.3491,6.4331,1653,0
2006-04-26,6.4331,6.5791,6.4331,6.5039,6255,0
2006-04-27,6.5791,6.5836,6.5791,6.5791,1581,0
2006-04-28,6.5791,6.632,6.482,6.6191,9703,0
2006-05-01,6.6281,6.6281,6.6281,6.6281,450,0
2006-05-02,6.5039,6.5928,6.0878,6.5132,10795,0
2006-05-03,6.287,6.4732,6.287,6.4686,1594,0
2006-05-04,6.345,6.4331,6.124,6.4331,2349,0
2006-05-05,6.345,6.632,6.2568,6.4331,8899,0
2006-05-08,6.4114,6.6635,6.4114,6.632,18507,0
2006-05-09,6.632,6.632,6.632,6.632,3392,0
2006-05-12,6.4159,6.4159,6.4159,6.4159,450,0
2006-05-16,6.46,6.562,5.9692,6.3009,15588,0
2006-05-19,6.1021,6.2262,5.7569,6.2262,3840,0
2006-05-22,5.9865,6.4556,5.9865,6.4422,5581,0
2006-05-23,5.973,6.4114,5.9692,6.4025,5205,0
2006-05-24,6.3142,6.3142,6.2036,6.2036,904,0
2006-05-25,6.0707,6.4777,6.0618,6.2606,2715,0
2006-05-26,6.345,6.345,6.345,6.345,239,0
2006-05-31,6.5084,6.5084,6.5084,6.5084,239,0
2006-06-01,6.345,6.345,6.2568,6.2568,904,0
2006-06-06,6.1901,6.1901,6.1901,6.1901,450,0
2006-06-07,5.8585,6.4114,5.8585,6.4114,1467,0
2006-06-08,6.1196,6.2961,6.1196,6.2568,1581,0
2006-06-12,5.885,6.1901,5.885,6.1901,904,0
2006-06-13,5.8984,6.2262,5.8984,6.1333,6813,0
2006-06-14,5.8806,5.9251,5.2174,5.6995,14247,0
2006-06-15,5.8192,5.8192,5.8192,5.8192,685,0
2006-06-16,5.7042,5.9118,5.7042,5.9118,7694,0
2006-06-19,5.9208,5.9208,5.77,5.9208,1358,0
2006-06-20,5.9208,5.9692,5.7967,5.9466,13795,0
2006-06-21,5.8806,6.0132,5.8806,6.0132,685,0
2006-06-22,5.885,6.009,5.8806,6.009,3844,0
2006-06-23,5.7479,6.0047,5.7479,6.0047,904,0
2006-06-26,5.8539,5.8539,5.8539,5.8539,239,0
2006-06-27,5.9692,5.9692,5.9692,5.9692,450,0
2006-06-28,5.9692,5.9692,5.8585,5.8585,685,0
2006-06-29,5.9692,5.9692,5.9692,5.9692,1399,0
2006-06-30,5.9692,6.2169,5.7479,5.7479,5430,0
2006-07-05,5.7479,6.3009,5.7479,6.3009,908,0
2006-07-06,6.3009,6.4114,5.9602,5.9822,3505,0
2006-07-07,5.9251,6.0796,5.9251,6.0796,685,0
2006-07-10,6.345,6.345,6.0224,6.0224,450,0
2006-07-11,5.9956,6.3491,5.9692,6.3229,2941,0
2006-07-12,6.0972,6.345,6.0972,6.345,792,0
2006-07-13,5.9466,6.1591,5.8102,6.0796,4073,0
2006-07-18,6.0746,6.0796,6.0746,6.0796,904,0
2006-07-19,5.8673,6.0359,5.4345,5.4479,20101,0
2006-07-20,5.7351,5.7351,5.6285,5.7042,1581,0
2006-07-21,5.6817,5.8057,5.5313,5.6903,17039,0
2006-07-24,5.8057,6.0796,5.5269,6.0796,3854,0
2006-07-25,5.9251,6.2348,5.9208,5.9559,1806,0
2006-07-26,5.9692,5.9692,5.9692,5.9692,685,0
2006-07-27,5.9692,5.9692,5.6375,5.6375,2941,0
2006-07-28,6.1901,6.4025,5.6285,6.2787,4526,0
2006-07-31,6.1901,6.3632,5.9075,6.345,13120,0
2006-08-01,6.0796,6.632,6.0796,6.632,10107,0
2006-08-02,6.632,6.8534,6.3229,6.4556,34172,0
2006-08-03,6.4556,6.632,6.3009,6.624,6956,0
2006-08-04,6.632,6.8759,6.632,6.8179,7692,0
2006-08-07,6.6454,6.6545,6.4159,6.5084,2150,0
2006-08-08,6.5218,6.6678,6.5218,6.6678,1130,0
2006-08-09,6.4686,6.8534,6.4159,6.8534,3166,0
2006-08-10,6.7206,6.7206,6.632,6.632,904,0
2006-08-11,6.5218,6.5218,6.4422,6.4422,4090,0
2006-08-14,6.5218,6.5218,6.5218,6.5218,926,0
2006-08-17,6.2036,6.3009,6.1107,6.3009,3645,0
2006-08-18,6.4114,6.849,6.4114,6.632,9078,0
2006-08-21,6.7206,6.7206,6.4377,6.4377,8659,0
2006-08-22,6.562,6.7426,6.4114,6.4159,16302,0
2006-08-23,6.4114,6.4114,6.3009,6.3009,10179,0
2006-08-24,6.3671,6.5836,6.3671,6.5836,685,0
2006-08-25,6.4556,6.4556,6.4556,6.4556,1130,0
2006-08-28,6.4331,6.4331,6.3934,6.3934,11534,0
2006-08-31,6.5175,6.5175,6.5175,6.5175,239,0
2006-09-01,6.3229,6.69,6.3229,6.6856,1130,0
2006-09-05,6.6985,6.6985,6.6104,6.632,2488,0
2006-09-06,6.69,6.69,6.6545,6.6808,1806,0
2006-09-08,6.632,6.632,6.632,6.632,239,0
2006-09-12,6.6281,6.6281,6.6281,6.6281,11534,0
2006-09-13,6.632,6.6635,6.632,6.6635,774,0
2006-09-14,6.4907,6.4997,6.4777,6.4777,2259,0
2006-09-15,6.4114,6.69,6.4114,6.5218,1581,0
2006-09-18,6.5218,6.5218,6.4997,6.4997,1358,0
2006-09-20,6.2787,6.6985,6.2787,6.6985,1806,0
2006-09-21,6.632,6.632,6.632,6.632,792,0
2006-09-22,6.6366,6.6366,6.6366,6.6366,904,0
2006-09-26,6.5884,6.5884,6.4777,6.4777,2715,0
2006-09-28,6.3009,6.4777,6.3009,6.4777,3844,0
2006-09-29,6.4777,6.6366,6.4777,6.632,2488,0
2006-10-02,6.4647,6.4647,6.4647,6.4647,3392,0
2006-10-03,6.6104,6.632,6.6104,6.6104,6314,0
2006-10-04,6.632,6.6366,6.632,6.6366,2915,0
2006-10-05,6.632,6.6985,6.632,6.6985,15409,0
2006-10-06,6.6985,6.6985,6.6985,6.6985,1553,0
2006-10-09,6.6985,6.7743,6.6985,6.7206,21488,0
2006-10-10,6.7652,6.7652,6.7652,6.7652,904,0
2006-10-11,6.7743,6.7743,6.7743,6.7743,239,0
2006-10-12,6.5486,6.9416,6.5486,6.9108,3842,0
2006-10-13,6.6454,6.9549,6.6366,6.6635,2259,0
2006-10-18,6.641,6.6808,6.632,6.632,3392,0
2006-10-23,6.4331,6.46,6.4331,6.46,4196,0
2006-10-25,6.4377,6.4377,6.4377,6.4377,1583,0
2006-10-26,6.7871,6.7871,6.7871,6.7871,239,0
2006-10-31,6.7426,6.8668,6.7426,6.8668,1130,0
2006-11-02,6.6104,6.8398,6.6104,6.8398,904,0
2006-11-08,6.4732,6.632,6.4732,6.632,1714,0
2006-11-14,6.6146,6.6146,6.6146,6.6146,3084,0
2006-11-15,6.5663,6.5749,6.5663,6.5749,685,0
2006-11-20,6.632,6.7293,6.5663,6.5884,66394,0
2006-11-22,6.5663,6.5663,6.5663,6.5663,904,0
2006-11-24,6.6769,6.6769,6.6769,6.6769,239,0
2006-11-27,6.2169,6.632,6.2169,6.4159,3755,0
2006-11-29,6.4159,6.4202,6.345,6.345,5882,0
2006-11-30,6.6055,6.6055,6.4556,6.5836,1263,0
2006-12-01,6.632,6.632,6.632,6.632,438,0
2006-12-07,6.6146,6.6146,6.6146,6.6146,239,0
2006-12-12,6.624,6.624,6.4422,6.4422,3166,0
2006-12-18,6.4114,6.7562,6.389,6.7562,4601,0
2006-12-20,6.5304,6.632,6.5304,6.632,904,0
2006-12-21,6.632,6.632,6.632,6.632,239,0
2006-12-26,6.632,6.632,6.632,6.632,450,0
2006-12-27,6.632,6.632,6.632,6.632,685,0
2006-12-28,6.632,6.632,6.6281,6.632,1379,0
2006-12-29,6.7381,6.7381,6.46,6.7163,5292,0
2007-01-03,6.5218,6.5218,6.5218,6.5218,450,0
2007-01-04,6.7381,6.7381,6.7381,6.7381,239,0
2007-01-05,6.734,6.734,6.734,6.734,239,0
2007-01-08,6.6454,6.6454,6.6454,6.6454,912,0
2007-01-09,6.734,6.734,6.734,6.734,685,0
2007-01-10,6.4377,6.46,6.4331,6.4331,2177,0
2007-01-11,6.6281,6.6281,6.6281,6.6281,239,0
2007-01-23,6.6281,6.6281,6.6281,6.6281,239,0
2007-01-26,6.6281,6.6281,6.6281,6.6281,251,0
2007-01-30,6.632,6.632,6.632,6.632,450,0
2007-01-31,6.632,6.7255,6.6281,6.7255,1815,0
2007-02-02,6.4422,6.8045,6.4422,6.8045,2259,0
2007-02-09,6.4556,6.7871,6.4556,6.7871,3392,0
2007-02-12,6.7871,6.7871,6.7871,6.7871,450,0
2007-02-13,6.7518,6.7518,6.6011,6.7255,904,0
2007-02-14,6.7871,6.7871,6.7871,6.7871,904,0
2007-02-20,6.5884,6.7381,6.5352,6.6366,3035,0
2007-02-21,6.632,6.632,6.632,6.632,1581,0
2007-02-22,6.4686,6.7028,6.4686,6.4777,3317,0
2007-02-28,6.4377,6.632,6.4377,6.632,1735,0
2007-03-06,6.4377,6.7381,6.4114,6.5084,4746,0
2007-03-09,6.7786,6.7786,6.7518,6.7518,685,0
2007-03-12,6.4422,6.7828,6.4422,6.7828,1130,0
2007-03-13,6.7871,6.7871,6.5218,6.7871,2037,0
2007-03-14,6.632,6.7828,6.632,6.7828,2488,0
2007-03-15,6.7426,6.7871,6.7426,6.7871,6105,0
2007-03-16,6.7871,6.7871,6.7871,6.7871,239,0
2007-03-20,6.7871,6.7871,6.7871,6.7871,239,0
2007-03-21,6.7871,6.8534,6.7652,6.8534,14683,0
2007-03-22,6.8534,6.8534,6.8534,6.8534,450,0
2007-03-23,6.641,6.641,6.6366,6.6366,1812,0
2007-03-26,6.8092,6.8092,6.8092,6.8092,685,0
2007-03-27,6.8045,6.8045,6.6454,6.6454,3799,0
2007-03-29,6.8445,6.8445,6.8445,6.8445,239,0
2007-03-30,6.8445,6.8445,6.7163,6.8445,1130,0
2007-04-02,6.849,6.849,6.6055,6.7119,1358,0
2007-04-05,6.5707,6.5884,6.5039,6.5836,2037,0
2007-04-10,6.5084,6.5084,6.5039,6.5039,685,0
2007-04-11,6.4997,6.5039,6.4997,6.5039,2037,0
2007-04-12,6.4997,6.5928,6.4202,6.46,1130,0
2007-04-16,6.4686,6.4686,6.4067,6.4067,11544,0
2007-04-17,6.4647,6.4647,6.4202,6.4202,685,0
2007-04-18,6.4997,6.4997,6.4331,6.4331,22844,0
2007-04-20,6.4159,6.6281,6.1901,6.6281,71251,0
2007-04-23,6.4732,6.5218,6.4556,6.5084,14477,0
2007-04-24,6.4997,6.5039,6.425,6.425,7015,0
2007-04-25,6.4331,6.6281,6.4067,6.6281,25128,0
2007-04-26,6.5928,6.6191,6.5439,6.6191,19447,0
2007-04-27,6.4997,6.5132,6.46,6.46,12896,0
2007-04-30,6.6104,6.8045,6.5132,6.5218,72139,0
2007-05-02,6.5304,6.5304,6.5304,6.5304,2947,0
2007-05-07,6.7255,6.7255,6.5749,6.7255,4746,0
2007-05-08,6.7426,6.7426,6.5439,6.6146,4367,0
2007-05-09,6.624,6.624,6.5966,6.5966,1358,0
2007-05-10,6.5884,6.5884,6.5884,6.5884,239,0
2007-05-14,6.5175,6.5175,6.4997,6.4997,940,0
2007-05-15,6.4997,6.5132,6.4997,6.4997,3392,0
2007-05-16,6.5884,6.5884,6.5884,6.5884,239,0
2007-05-18,6.4997,6.6545,6.4997,6.5039,13015,0
2007-05-21,6.6678,6.6678,6.6366,6.641,12292,0
2007-05-24,6.6545,6.6545,6.4869,6.5218,5947,0
2007-05-29,6.5663,6.6545,6.5663,6.6545,3675,0
2007-05-30,6.5836,6.6728,6.5663,6.6728,7019,0
2007-06-01,6.5884,6.7255,6.5884,6.7255,25001,0
2007-06-04,6.562,6.562,6.5529,6.5529,450,0
2007-06-06,6.4997,6.4997,6.3713,6.3713,5205,0
2007-06-07,6.4114,6.4114,6.2169,6.2305,4998,0
2007-06-08,6.3229,6.3278,6.3229,6.3278,4533,0
2007-06-12,6.239,6.239,6.2348,6.2348,450,0
2007-06-13,6.2348,6.2348,6.2348,6.2348,2259,0
2007-06-18,6.3632,6.3632,6.3632,6.3632,904,0
2007-06-19,6.3229,6.3632,6.3229,6.3632,1581,0
2007-06-21,6.3583,6.5218,6.3583,6.5218,6105,0
2007-06-22,6.4948,6.4948,6.4777,6.4777,3090,0
2007-06-25,6.4777,6.6104,6.4777,6.6104,5659,0
2007-06-26,6.4997,6.4997,6.4997,6.4997,239,0
2007-06-29,6.6104,6.6104,6.6104,6.6104,239,0
2007-07-10,6.4331,6.7255,6.4331,6.7255,12985,0
2007-07-11,6.7255,6.7255,6.7255,6.7255,904,0
2007-07-12,6.7163,6.7426,6.5663,6.6011,7339,0
2007-07-13,6.6011,6.7255,6.5966,6.6104,10352,0
2007-07-16,6.7119,6.7119,6.7119,6.7119,239,0
2007-07-17,6.7119,6.7119,6.5265,6.5663,3784,0
2007-07-18,6.5663,6.5663,6.5439,6.5439,685,0
2007-07-19,6.5439,6.5439,6.5218,6.5218,5880,0
2007-07-20,6.5218,6.5218,6.5218,6.5218,4524,0
2007-07-23,6.5218,6.5218,6.4556,6.4556,4084,0
2007-07-24,6.4556,6.4869,6.4422,6.4422,1379,0
2007-07-30,6.5395,6.6281,6.4114,6.4777,16065,0
2007-08-02,6.6281,6.6985,6.5884,6.6146,1810,0
2007-08-03,6.5707,6.5749,6.5707,6.5749,450,0
2007-08-06,6.5884,6.5884,6.5884,6.5884,2259,0
2007-08-07,6.632,6.6856,6.632,6.6856,685,0
2007-08-09,6.4686,6.4686,6.46,6.46,716,0
2007-08-10,6.4948,6.4948,6.4907,6.4907,1682,0
2007-08-13,6.4331,6.4997,6.4331,6.4997,2523,0
2007-08-16,6.4067,6.632,6.389,6.6104,21034,0
2007-08-17,6.632,6.632,6.3934,6.3934,450,0
2007-08-21,6.4997,6.4997,6.4997,6.4997,2259,0
2007-08-22,6.4377,6.5352,6.4377,6.4377,2559,0
2007-08-23,6.4513,6.4513,6.4331,6.4331,1358,0
2007-08-28,6.6104,6.6728,6.6104,6.6728,1581,0
2007-08-29,6.5352,6.5352,6.5352,6.5352,239,0
2007-09-10,6.5352,6.632,6.5352,6.632,1130,0
2007-09-11,6.6728,6.6728,6.5218,6.5218,685,0
2007-09-12,6.6728,6.6985,6.5218,6.6104,14256,0
2007-09-13,6.5218,6.5352,6.5218,6.5265,685,0
2007-09-17,6.5352,6.5352,6.5304,6.5304,685,0
2007-09-18,6.5352,6.6769,6.5304,6.5304,2331,0
2007-09-19,6.5304,6.6769,6.5304,6.6769,1917,0
2007-09-21,6.7426,6.7426,6.632,6.632,10403,0
2007-09-27,6.4331,6.4331,6.4159,6.4159,450,0
2007-09-28,6.6146,6.6146,6.6146,6.6146,239,0
2007-10-04,6.46,6.46,6.46,6.46,1142,0
2007-10-11,6.5836,6.5884,6.5836,6.5884,1938,0
2007-10-12,6.3934,6.3934,6.3934,6.3934,904,0
2007-10-16,6.4777,6.4777,6.4777,6.4777,239,0
2007-10-18,6.3362,6.3491,6.3362,6.3491,450,0
2007-10-19,6.3632,6.3632,6.3009,6.3009,2488,0
2007-10-22,6.6146,6.632,6.4331,6.4777,18216,0
2007-10-24,6.5218,6.5218,6.5218,6.5218,1437,0
2007-10-25,6.4114,6.5884,6.4114,6.5884,1806,0
2007-11-01,6.5218,6.5265,6.5218,6.5218,6320,0
2007-11-02,6.4997,6.624,6.4997,6.562,15138,0
2007-11-06,6.4997,6.4997,6.4997,6.4997,421,0
2007-11-07,6.4997,6.5928,6.0577,6.4377,46628,0
2007-11-08,6.46,6.641,6.46,6.641,16008,0
2007-11-09,6.632,6.632,6.5749,6.5749,685,0
2007-11-16,6.3009,6.3009,6.2036,6.2036,904,0
2007-11-19,5.8806,6.2348,5.8806,6.1021,2715,0
2007-11-20,6.0359,6.4202,6.0359,6.1901,4294,0
2007-11-27,6.2078,6.2961,6.1901,6.2961,3403,0
2007-11-28,6.3229,6.3278,6.1945,6.3229,7940,0
2007-11-29,6.3009,6.3009,6.3009,6.3009,379,0
2007-11-30,6.3009,6.3009,6.3009,6.3009,450,0
2007-12-03,6.1901,6.1901,6.1901,6.1901,1124,0
2007-12-04,6.1901,6.1901,6.1901,6.1901,2259,0
2007-12-05,6.1901,6.1901,6.1901,6.1901,1019,0
2007-12-07,6.1945,6.1945,6.1945,6.1945,450,0
2007-12-10,6.3976,6.3976,6.3976,6.3976,1379,0
2007-12-13,6.4114,6.4114,6.4114,6.4114,450,0
2007-12-18,6.4067,6.4114,6.4067,6.4114,685,0
2007-12-20,6.1901,6.1901,6.1901,6.1901,261,0
2007-12-21,6.084,6.084,5.973,5.973,3844,0
2007-12-24,5.8585,5.9692,5.6375,5.9692,2037,0
2007-12-26,6.2961,6.2961,5.9026,5.9026,1130,0
2007-12-27,6.181,6.181,6.181,6.181,239,0
2007-12-28,5.93,6.181,5.93,6.181,450,0
2007-12-31,6.1901,6.1901,6.1853,6.1853,685,0
2008-01-02,6.2036,6.2036,6.1901,6.1901,1130,0
2008-01-03,6.1901,6.1901,6.1723,6.1723,1512,0
2008-01-04,6.2961,6.2961,6.1901,6.2961,2941,0
2008-01-09,6.2961,6.4114,6.2961,6.4114,3944,0
2008-01-10,6.1591,6.1901,6.1591,6.1901,2715,0
2008-01-11,6.1901,6.1901,6.1853,6.1901,2037,0
2008-01-14,6.3847,6.3847,6.3847,6.3847,1336,0
2008-01-17,5.77,5.77,5.77,5.77,904,0
2008-01-18,5.7613,5.7613,5.7613,5.7613,450,0
2008-01-22,5.7479,5.7479,5.6375,5.6375,685,0
2008-01-23,5.7479,5.7479,5.7479,5.7479,470,0
2008-01-24,5.7479,5.9166,5.7435,5.9166,4723,0
2008-01-31,6.3009,6.3847,6.1107,6.1289,6558,0
2008-02-01,6.3278,6.3278,6.0796,6.1289,2941,0
2008-02-04,6.3847,6.3847,6.2826,6.2826,908,0
2008-02-05,6.4114,6.4114,6.4114,6.4114,575,0
2008-02-12,6.4997,6.4997,6.4997,6.4997,679,0
2008-02-13,6.5218,6.632,6.5218,6.632,685,0
2008-02-19,6.425,6.632,6.425,6.632,784,0
2008-02-20,6.4114,6.4114,6.4114,6.4114,685,0
2008-02-25,6.2078,6.632,6.0796,6.632,1229,0
2008-02-26,6.239,6.632,6.239,6.632,685,0
2008-02-28,6.4114,6.4114,6.3976,6.3976,1130,0
2008-02-29,6.2606,6.2606,6.2348,6.2348,1256,0
2008-03-03,6.389,6.389,6.389,6.389,849,0
2008-03-07,6.632,6.632,6.4997,6.4997,2136,0
2008-03-17,5.9466,5.9466,5.9466,5.9466,480,0
2008-03-19,5.8628,5.8628,5.8628,5.8628,513,0
2008-03-20,5.8806,5.8806,5.8806,5.8806,904,0
2008-03-24,6.0707,6.4948,6.0707,6.4948,904,0
2008-03-25,6.5175,6.6769,6.5175,6.6769,685,0
2008-04-01,6.632,7.0254,6.632,7.0254,2998,0
2008-04-02,6.9549,6.9549,6.632,6.632,450,0
2008-04-04,6.3671,6.3671,6.3671,6.3671,239,0
2008-04-07,6.2961,6.4114,6.2525,6.4114,2259,0
2008-04-10,6.2826,6.2826,6.2787,6.2787,4395,0
2008-04-11,6.3229,6.3229,6.3229,6.3229,685,0
2008-04-14,6.3229,6.3229,6.3229,6.3229,429,0
2008-04-15,6.5218,6.632,6.4114,6.4114,7692,0
2008-04-16,6.5884,6.5884,6.5884,6.5884,450,0
2008-04-17,6.632,6.632,6.632,6.632,450,0
2008-04-21,6.632,6.632,6.632,6.632,239,0
2008-04-23,6.6545,6.6545,6.2917,6.3142,5601,0
2008-04-24,6.3671,6.4114,6.3671,6.4114,1782,0
2008-04-28,6.8534,6.8534,6.8534,6.8534,741,0
2008-05-02,6.8092,6.8092,6.8092,6.8092,9047,0
2008-05-05,6.849,6.849,6.6808,6.6808,531,0
2008-05-06,6.6769,6.6769,6.6769,6.6769,685,0
2008-05-12,6.8309,6.8309,6.632,6.6769,4415,0
2008-05-13,6.5218,6.632,6.5218,6.632,2488,0
2008-05-15,6.6454,6.6454,6.5039,6.5218,19609,0
2008-05-16,6.5218,6.5265,6.5175,6.5218,10500,0
2008-05-20,6.3009,6.3009,6.3009,6.3009,1130,0
2008-05-23,6.3142,6.3142,6.3009,6.3009,904,0
2008-05-29,6.8445,6.8445,6.3009,6.3009,4207,0
2008-06-04,6.4114,6.4114,6.3009,6.3142,749,0
2008-06-06,6.3009,6.3009,6.3009,6.3009,1130,0
2008-06-09,6.3009,6.3094,6.1901,6.1901,83130,0
2008-06-10,6.1945,6.1989,6.1901,6.1901,2715,0
2008-06-11,6.2348,6.2348,6.0796,6.0796,2259,0
2008-06-16,6.376,6.376,6.2348,6.2348,3844,0
2008-06-17,6.3632,6.3632,6.239,6.239,2941,0
2008-06-19,5.8758,6.2433,5.8758,6.2433,239,0
2008-06-20,5.8585,5.8585,5.8585,5.8585,685,0
2008-06-23,5.8585,5.8585,5.8585,5.8585,450,0
2008-06-24,5.6425,5.6425,4.9569,4.9569,2715,0
2008-06-25,5.3061,5.5269,5.3061,5.5269,9747,0
2008-06-26,5.3108,5.7479,5.3108,5.4479,1457,0
2008-06-27,5.9559,6.389,5.837,6.1989,14023,0
2008-06-30,6.389,6.849,6.389,6.849,8744,0
2008-07-01,6.5084,6.632,6.0269,6.632,1073,0
2008-07-02,6.6366,6.6366,5.9692,6.0928,2488,0
2008-07-07,5.9692,5.9692,5.7479,5.7521,1344,0
2008-07-08,5.7521,5.9692,5.7521,5.9692,450,0
2008-07-09,5.9026,6.1901,5.9026,6.1901,1792,0
2008-07-15,5.4647,6.1901,5.4647,6.1853,1557,0
2008-07-23,5.7479,5.7479,5.7479,5.7479,4294,0
2008-07-24,6.1772,6.1901,5.7479,5.77,9047,0
2008-07-25,5.7479,6.1901,5.7479,6.1901,4023,0
2008-07-28,6.4114,6.4114,6.1901,6.1901,3319,0
2008-07-31,6.4067,6.4067,6.4067,6.4067,239,0
2008-08-01,6.1901,6.1901,6.1901,6.1901,377,0
2008-08-04,6.1945,6.1945,6.1945,6.1945,239,0
2008-08-05,6.2348,6.2348,6.2348,6.2348,239,0
2008-08-06,6.4114,6.5707,6.4114,6.4114,2715,0
2008-08-08,6.5218,6.5218,6.4556,6.4556,2146,0
2008-08-11,6.5218,6.5218,6.5218,6.5218,1130,0
2008-08-13,6.6055,6.6055,6.6055,6.6055,239,0
2008-08-14,6.3094,6.3094,6.2525,6.2525,4918,0
2008-08-20,5.9779,5.9779,5.9692,5.9692,685,0
2008-08-25,6.0483,6.0483,6.0483,6.0483,239,0
2008-08-26,6.2078,6.5707,6.2078,6.5707,904,0
2008-08-27,5.7613,5.779,5.7613,5.7741,4052,0
2008-08-29,6.5663,6.5884,5.7479,6.5529,3833,0
2008-09-10,6.5039,6.5663,5.9692,5.9692,3846,0
2008-09-17,6.6055,6.6055,6.6055,6.6055,239,0
2008-09-18,5.9865,5.9865,5.9692,5.9692,1806,0
2008-09-19,5.9692,6.1901,5.9692,6.0796,3095,0
2008-09-22,6.1901,6.1901,5.7521,5.7521,8451,0
2008-09-23,5.9692,5.9692,5.9692,5.9692,342,0
2008-09-25,5.9692,6.1901,5.9692,6.1901,44555,0
2008-09-26,5.837,5.837,5.7652,5.7652,1581,0
2008-09-29,5.7479,5.9251,5.6952,5.9251,7708,0
2008-09-30,5.77,5.77,5.77,5.77,239,0
2008-10-06,5.9692,5.9692,5.9511,5.9692,2434,0
2008-10-08,5.77,5.9649,5.77,5.9649,685,0
2008-10-09,5.77,5.9344,5.3281,5.9344,4039,0
2008-10-10,5.2614,6.5928,5.2174,5.2174,42475,0
2008-10-13,5.2088,6.1853,5.2088,6.1853,9499,0
2008-10-15,5.7479,5.8327,5.2174,5.8327,1130,0
2008-10-17,5.7435,5.7479,5.7435,5.7479,1467,0
2008-10-23,5.7479,5.7479,5.4162,5.4162,792,0
2008-10-24,5.4162,5.7479,5.4162,5.7479,685,0
2008-10-28,5.7479,5.7479,5.3019,5.3019,5540,0
2008-10-29,5.3061,5.3061,5.1953,5.3061,124952,0
2008-10-30,5.3061,5.3061,5.3061,5.3061,1806,0
2008-10-31,5.2567,5.2614,5.2567,5.2614,3054,0
2008-11-04,5.3061,5.3061,5.3061,5.3061,8297,0
2008-11-06,5.5228,5.5269,5.4829,5.5139,1581,0
2008-11-07,5.3108,5.5228,5.3061,5.5228,6334,0
2008-11-10,5.5269,5.5269,5.5183,5.5269,2037,0
2008-11-12,5.5269,5.5269,5.5269,5.5269,239,0
2008-11-14,5.4387,5.4387,5.4387,5.4387,239,0
2008-11-17,5.4162,5.4162,5.3061,5.372,3319,0
2008-11-18,5.4162,5.4162,5.3943,5.3943,450,0
2008-11-19,5.2308,5.2308,5.1953,5.1953,272562,0
2008-11-20,5.0761,5.3019,5.0761,5.1953,9499,0
2008-11-21,5.1293,5.1293,4.4216,4.4216,18350,0
2008-11-24,4.6116,4.6429,4.3641,4.4216,19226,0
2008-11-25,4.4216,4.8552,4.4216,4.8552,3727,0
2008-12-01,4.8595,5.12,4.8595,5.12,450,0
2008-12-02,5.12,5.12,5.0096,5.0096,2144,0
2008-12-03,5.0713,5.0713,5.0668,5.0713,2884,0
2008-12-04,5.0185,5.0185,4.9696,4.9696,1817,0
2008-12-05,4.9038,4.9343,4.8637,4.8637,1581,0
2008-12-09,4.974,4.974,4.9306,4.9306,1130,0
2008-12-11,4.974,5.054,4.9431,4.9431,1467,0
2008-12-12,4.974,4.974,4.974,4.974,450,0
2008-12-15,4.974,4.974,4.974,4.974,1806,0
2008-12-16,4.9168,4.9168,4.8906,4.8906,685,0
2008-12-17,4.8637,4.974,4.8637,4.9475,1142,0
2008-12-18,4.9306,4.974,4.8857,4.8857,1954,0
2008-12-19,4.974,4.974,4.8637,4.8637,1419,0
2008-12-22,4.9475,4.9525,4.9475,4.9525,904,0
2008-12-24,4.9212,4.974,4.8637,4.974,3392,0
2008-12-30,4.9696,4.9696,4.4216,4.8552,4795,0
2008-12-31,4.6649,4.9038,4.6649,4.9038,2654,0
2009-01-02,4.9605,5.0185,4.9605,5.0185,1130,0
2009-01-05,5.1293,5.1293,5.1293,5.1293,239,0
2009-01-06,5.1293,5.1733,5.1293,5.1512,8264,0
2009-01-09,4.9921,4.9921,4.9921,4.9921,450,0
2009-01-12,4.9789,4.9789,4.9789,4.9789,450,0
2009-01-13,5.0096,5.0096,5.0096,5.0096,1130,0
2009-01-15,4.9525,4.9525,4.6429,4.6429,7910,0
2009-01-16,4.7132,4.7132,4.4216,4.4216,19441,0
2009-01-20,3.8865,4.8595,3.8865,4.8595,3627,0
2009-01-22,4.5546,4.5546,4.4216,4.4216,1229,0
2009-01-26,4.4216,4.4216,4.3996,4.3996,2259,0
2009-01-28,4.5546,4.5546,4.5546,4.5546,450,0
2009-01-30,4.6208,4.6208,3.3736,4.4216,14115,0
2009-02-02,4.4304,4.4304,4.0899,4.4172,4664,0
2009-02-04,4.3597,4.3597,4.3109,4.3109,1130,0
2009-02-12,4.3109,4.3109,4.3109,4.3109,685,0
2009-02-13,4.3109,4.3109,4.3109,4.3109,792,0
2009-02-19,4.2006,4.2006,4.1874,4.1874,2715,0
2009-02-20,3.9308,3.9308,3.8071,3.8071,11178,0
2009-02-23,4.1914,4.1914,3.8689,3.8689,8186,0
2009-02-24,4.1914,4.2006,4.0899,4.1961,18246,0
2009-02-25,4.0501,4.0501,4.0501,4.0501,239,0
2009-02-26,4.2006,4.2006,4.2006,4.2006,450,0
2009-03-04,4.0945,4.0945,3.7583,3.7583,1651,0
2009-03-05,3.7583,4.2006,3.5416,4.2006,5870,0
2009-03-12,3.984,4.3951,3.984,4.3951,685,0
2009-03-18,4.1387,4.1387,4.1343,4.1343,1015,0
2009-03-19,4.4127,4.4127,4.3245,4.3245,685,0
2009-03-20,4.3951,4.3951,4.3951,4.3951,249,0
2009-03-23,4.5098,4.5098,4.5098,4.5098,239,0
2009-03-24,4.5189,4.8153,4.5189,4.8153,902,0
2009-03-25,4.6649,4.6999,4.6649,4.6999,932,0
2009-03-30,4.6865,4.6865,4.6472,4.6472,3659,0
2009-03-31,4.7754,4.7754,4.7754,4.7754,239,0
2009-04-01,4.709,4.7311,4.709,4.7311,450,0
2009-04-02,4.8637,4.8637,4.8637,4.8637,239,0
2009-04-03,4.8637,4.8637,4.8637,4.8637,450,0
2009-04-08,4.7971,4.7971,4.6865,4.6865,2037,0
2009-04-09,4.8196,4.8196,4.8196,4.8196,474,0
2009-04-13,4.7224,4.7971,4.7224,4.7754,1657,0
2009-04-16,4.7754,4.7754,4.7754,4.7754,1806,0
2009-04-20,4.7754,4.7754,4.7754,4.7754,450,0
2009-04-23,4.6649,4.6649,4.6649,4.6649,2150,0
2009-04-30,4.7843,4.7843,4.7843,4.7843,239,0
2009-05-06,4.7537,4.7537,4.7537,4.7537,814,0
2009-05-07,4.7537,4.7537,4.7537,4.7537,239,0
2009-05-12,4.7537,4.7537,4.7537,4.7537,450,0
2009-05-13,4.6692,4.6692,4.6692,4.6692,239,0
2009-05-15,4.6777,4.6913,4.3775,4.3775,3097,0
2009-05-19,4.5983,4.5983,4.5983,4.5983,239,0
2009-05-20,4.5323,4.5323,4.5323,4.5323,239,0
2009-05-21,4.4216,4.4216,4.3729,4.3729,2488,0
2009-05-22,4.3729,4.3729,4.3508,4.3508,3056,0
2009-05-26,4.3508,4.4304,4.3508,4.4304,1504,0
2009-05-27,4.4216,4.4216,4.2006,4.2006,9879,0
2009-05-28,4.4439,4.466,4.2006,4.2006,1130,0
2009-05-29,4.0899,4.1343,3.9749,3.9796,20946,0
2009-06-01,3.9796,3.9796,3.9796,3.9796,1130,0
2009-06-02,3.9796,4.0857,3.9796,4.0857,1581,0
2009-06-03,4.1209,4.1343,4.0857,4.0857,3166,0
2009-06-05,4.2225,4.2225,4.0899,4.0899,1130,0
2009-06-08,4.1343,4.2225,4.0945,4.0945,9723,0
2009-06-10,4.2403,4.4172,4.2225,4.3109,14696,0
2009-06-11,4.3109,4.4216,4.3109,4.3775,6778,0
2009-06-12,4.3553,4.3553,4.3109,4.3109,2047,0
2009-06-15,4.2668,4.2668,4.2624,4.2624,895,0
2009-06-16,4.2445,4.2624,4.0454,4.2624,14927,0
2009-06-17,4.2445,4.2445,4.2445,4.2445,239,0
2009-06-23,4.3109,4.3155,4.3109,4.3109,24876,0
2009-06-24,4.3109,4.3553,4.3109,4.3553,11534,0
2009-06-25,4.4216,4.4348,4.3996,4.3996,2715,0
2009-06-26,4.3996,4.3996,4.3775,4.3775,6778,0
2009-06-30,4.4216,4.4216,4.3775,4.3996,3166,0
2009-07-01,4.4216,4.4879,4.4216,4.4879,2259,0
2009-07-08,4.466,4.466,4.4216,4.4216,3166,0
2009-07-09,4.4568,4.466,4.152,4.152,2715,0
2009-07-10,4.1209,4.638,4.1209,4.638,2037,0
2009-07-13,4.3775,4.709,4.3775,4.6821,2510,0
2009-07-14,4.5276,4.6429,4.4704,4.5546,3166,0
2009-07-15,4.5546,4.6429,4.5365,4.5458,16306,0
2009-07-16,4.5983,4.6429,4.5849,4.6429,18322,0
2009-07-17,4.6208,4.8637,4.6208,4.8637,42064,0
2009-07-20,4.8637,4.8637,4.7537,4.8637,9015,0
2009-07-21,4.8637,5.7479,4.8637,5.372,9213,0
2009-07-22,5.1685,5.1685,5.1685,5.1685,239,0
2009-07-23,5.1685,5.1685,5.1685,5.1685,450,0
2009-07-24,4.8945,5.0009,4.8945,5.0009,685,0
2009-07-27,5.0847,5.0847,5.0847,5.0847,2292,0
2009-07-28,5.1953,5.2308,5.0986,5.0986,18997,0
2009-07-29,5.0986,5.1158,5.0497,5.0761,5870,0
2009-07-30,5.0096,5.3061,5.0009,5.2835,3358,0
2009-07-31,5.014,5.191,5.0009,5.0009,3548,0
2009-08-03,4.996,5.2974,4.996,5.0713,1581,0
2009-08-04,5.2883,5.2883,5.2883,5.2883,239,0
2009-08-05,5.0185,5.0185,5.014,5.014,685,0
2009-08-06,5.2529,5.2529,5.0228,5.0228,685,0
2009-08-07,5.0449,5.0449,5.0228,5.0228,733,0
2009-08-10,5.0847,5.0847,5.0228,5.0228,2037,0
2009-08-11,4.996,5.0185,4.8637,4.974,1936,0
2009-08-12,4.846,4.846,4.846,4.846,239,0
2009-08-13,4.9525,4.9525,4.8637,4.8637,1901,0
2009-08-14,4.8637,4.8637,4.8637,4.8637,0,0
2009-08-17,4.6472,4.6472,4.6472,4.6472,239,0
2009-08-18,4.426,4.4879,4.426,4.4879,450,0
2009-08-19,4.6429,4.6777,4.4879,4.5365,2488,0
2009-08-20,5.1556,5.1556,4.1474,4.5323,20036,0
2009-08-21,4.3377,5.1733,4.3377,4.4879,2841,0
2009-08-24,4.7537,4.8857,4.6429,4.6429,4330,0
2009-08-25,4.846,4.8637,4.7537,4.7537,3978,0
2009-08-26,4.846,4.846,4.846,4.846,446,0
2009-08-27,4.8637,4.8637,4.8637,4.8637,1130,0
2009-08-28,4.8637,4.9306,4.8637,4.9078,7744,0
2009-08-31,4.9525,4.9525,4.9525,4.9525,239,0
2009-09-01,4.9525,4.9525,4.9525,4.9525,1722,0
2009-09-03,4.9125,5.0626,4.9125,5.0626,1817,0
2009-09-04,5.0626,5.0626,5.0626,5.0626,450,0
2009-09-08,4.6472,5.0626,4.6472,5.0626,5247,0
2009-09-09,4.6865,4.6865,4.6865,4.6865,239,0
2009-09-10,5.0579,5.0626,4.6955,5.0365,2988,0
2009-09-11,5.0449,5.0579,5.0404,5.0497,2495,0
2009-09-16,5.0626,5.0626,5.0626,5.0626,1116,0
2009-09-18,5.0579,5.0626,5.0579,5.0626,450,0
2009-09-21,5.0626,5.0626,4.9878,4.9878,1132,0
2009-09-22,5.0497,5.0847,4.974,4.974,4092,0
2009-09-25,5.0847,5.0847,5.0847,5.0847,239,0
2009-09-30,4.7754,4.7754,4.7754,4.7754,239,0
2009-10-05,5.0009,5.0051,5.0009,5.0051,450,0
2009-10-07,4.996,4.996,4.996,4.996,1130,0
2009-10-08,5.0321,5.0404,4.9431,4.9605,5205,0
2009-10-09,4.9525,4.9525,4.9525,4.9525,6778,0
2009-10-14,4.8106,5.0668,4.8106,5.0668,450,0
2009-10-16,5.0847,5.0847,4.8637,4.974,9966,0
2009-10-19,5.2002,5.2002,5.2002,5.2002,239,0
2009-10-20,5.2174,5.2174,5.2174,5.2174,2037,0
2009-10-21,5.2002,5.2002,5.2002,5.2002,239,0
2009-10-22,5.1383,5.1383,5.1383,5.1383,239,0
2009-10-23,4.9525,5.1158,4.9525,5.1158,5205,0
2009-10-26,4.9605,4.9878,4.9078,4.9078,3564,0
2009-10-27,4.9261,4.9261,4.9261,4.9261,291,0
2009-10-28,4.9125,4.9125,4.8857,4.8857,1806,0
2009-11-02,4.8637,4.9525,4.8637,4.9525,11905,0
2009-11-03,5.0847,5.191,4.974,5.1337,18555,0
2009-11-04,5.1642,5.1642,4.8196,5.0321,14698,0
2009-11-05,4.8772,4.8988,4.8681,4.8681,10246,0
2009-11-06,4.9212,4.9306,4.9078,4.9306,19224,0
2009-11-09,4.9078,4.9306,4.9078,4.9078,16962,0
2009-11-10,4.9168,4.996,4.9078,4.9078,1829,0
2009-11-13,4.9078,4.9078,4.9078,4.9078,6778,0
2009-11-16,4.974,5.0847,4.974,5.0847,1579,0
2009-11-18,4.8681,4.8681,4.8681,4.8681,239,0
2009-11-20,5.0404,5.0404,5.0404,5.0404,22613,0
2009-11-23,4.9525,4.9525,4.9525,4.9525,239,0
2009-11-24,5.0185,5.0185,4.9078,4.9125,2259,0
2009-11-25,4.974,4.974,4.974,4.974,2259,0
2009-11-27,4.974,5.0009,4.974,4.974,6778,0
2009-11-30,5.0185,5.0185,5.0185,5.0185,450,0
2009-12-01,5.0051,5.0185,5.0051,5.0185,1997,0
2009-12-03,5.0668,5.0668,5.0668,5.0668,450,0
2009-12-04,4.9475,4.974,4.9475,4.974,4294,0
2009-12-07,4.9078,4.9605,4.9078,4.9525,4872,0
2009-12-09,4.9525,4.9525,4.9525,4.9525,5180,0
2009-12-10,4.9605,4.9605,4.9605,4.9605,450,0
2009-12-11,4.8724,4.8724,4.8724,4.8724,450,0
2009-12-14,4.9475,4.9475,4.8681,4.8681,932,0
2009-12-15,4.9475,4.9525,4.9475,4.9525,9175,0
2009-12-16,4.9078,5.0847,4.9078,4.9652,3778,0
2009-12-17,5.0804,5.0804,4.9431,4.9431,4073,0
2009-12-18,4.9431,5.0228,4.9431,5.0228,2072,0
2009-12-21,5.0009,5.0449,4.996,5.0449,5657,0
2009-12-22,5.1953,5.1953,5.1953,5.1953,685,0
2009-12-23,5.1953,5.1953,5.1953,5.1953,239,0
2009-12-28,4.9921,4.9921,4.9921,4.9921,239,0
2009-12-30,5.1776,5.191,5.1114,5.1114,2488,0
2009-12-31,5.1953,5.1953,5.1953,5.1953,2436,0
2010-01-04,5.0847,5.2174,5.0847,5.2174,4077,0
2010-01-05,5.1821,5.4124,5.1821,5.4124,904,0
2010-01-06,5.3898,5.3898,5.3281,5.3501,3197,0
2010-01-07,5.3372,5.3372,5.3372,5.3372,1130,0
2010-01-08,5.3943,5.4162,5.3943,5.4162,2488,0
2010-01-11,5.4964,5.5049,5.4964,5.5049,904,0
2010-01-13,5.5007,5.5007,5.5007,5.5007,1358,0
2010-01-14,5.5097,5.5269,5.4964,5.5269,1577,0
2010-01-15,5.6205,5.6375,5.6205,5.6375,450,0
2010-01-19,5.6375,5.6507,5.6375,5.6507,2715,0
2010-01-20,5.9692,5.9692,5.9559,5.9559,685,0
2010-01-22,5.8628,5.8628,5.837,5.837,4886,0
2010-01-26,5.9649,5.9649,5.837,5.837,1766,0
2010-01-27,5.8585,5.8585,5.8585,5.8585,904,0
2010-01-28,5.93,5.93,5.837,5.837,2277,0
2010-01-29,5.9649,5.9649,5.9602,5.9602,708,0
2010-02-01,5.9692,5.9692,5.9692,5.9692,1806,0
2010-02-02,5.9026,5.9692,5.9026,5.9692,10195,0
2010-02-03,5.837,6.3009,5.837,6.3009,1581,0
2010-02-04,5.9692,5.9692,5.9692,5.9692,450,0
2010-02-05,5.8539,5.8806,5.8539,5.8806,450,0
2010-02-09,6.4067,6.4067,5.885,5.885,685,0
2010-02-10,5.9166,5.9166,5.9166,5.9166,239,0
2010-02-16,5.9692,5.9692,5.9692,5.9692,239,0
2010-02-18,5.9692,5.9912,5.9692,5.9692,23630,0
2010-02-22,5.9912,5.9912,5.9912,5.9912,450,0
2010-02-23,6.354,6.3671,6.354,6.354,1829,0
2010-02-25,6.1853,6.1901,6.1853,6.1901,2037,0
2010-02-26,6.1021,6.1021,6.0796,6.0796,2486,0
2010-03-01,6.1901,6.1901,6.1901,6.1901,2259,0
2010-03-02,6.2787,6.2787,6.2787,6.2787,239,0
2010-03-04,6.2121,6.2121,6.2121,6.2121,874,0
2010-03-05,6.2348,6.2787,6.2036,6.2348,2943,0
2010-03-08,6.1901,6.1901,6.1901,6.1901,2259,0
2010-03-09,6.1901,6.1901,6.1901,6.1901,2259,0
2010-03-12,6.0796,6.1901,6.0796,6.1901,2037,0
2010-03-15,6.2787,6.4025,6.2787,6.3671,4746,0
2010-03-18,6.389,6.389,6.1945,6.2036,685,0
2010-03-22,6.389,6.4114,6.389,6.4114,1455,0
2010-03-23,6.1945,6.1945,6.1945,6.1945,904,0
2010-03-24,6.3934,6.4025,6.3934,6.4025,450,0
2010-03-25,6.4025,6.4025,6.4025,6.4025,239,0
2010-03-26,6.2826,6.2826,6.2787,6.2787,1581,0
2010-03-29,6.2696,6.2746,6.2696,6.2746,1118,0
2010-03-30,6.2746,6.3229,6.2746,6.2787,2488,0
2010-03-31,6.2787,6.2787,6.2787,6.2787,1626,0
2010-04-05,6.3671,6.4114,6.3671,6.4114,1140,0
2010-04-06,6.4114,6.4114,6.4114,6.4114,741,0
2010-04-07,6.2787,6.2787,6.2787,6.2787,1806,0
2010-04-09,6.4067,6.4114,6.4067,6.4114,4971,0
2010-04-12,6.4331,6.4331,6.4114,6.425,1581,0
2010-04-16,6.4114,6.4114,6.4114,6.4114,3078,0
2010-04-19,6.4114,6.4114,6.4114,6.4114,398,0
2010-04-21,6.2568,6.4869,6.2568,6.4869,450,0
2010-04-22,6.482,6.4997,6.3671,6.4114,3792,0
2010-04-23,6.5218,6.632,6.5218,6.632,685,0
2010-04-26,6.6281,6.6281,6.6281,6.6281,239,0
2010-04-27,6.632,6.632,6.632,6.632,239,0
2010-04-28,6.3671,6.3671,6.2568,6.3009,1336,0
2010-04-29,6.2568,6.3009,6.2568,6.2568,3132,0
2010-04-30,6.2787,6.3009,6.2568,6.2787,2104,0
2010-05-03,6.3229,6.3278,6.2606,6.3229,2488,0
2010-05-04,6.632,6.632,6.2121,6.2787,1806,0
2010-05-05,6.2121,6.5218,6.2121,6.3671,7910,0
2010-05-06,6.3671,6.3671,6.3671,6.3671,450,0
2010-05-07,6.3671,6.3671,6.3671,6.3671,2715,0
2010-05-10,6.632,6.6366,6.632,6.632,4524,0
2010-05-11,6.8045,6.8045,6.632,6.7426,3166,0
2010-05-12,6.7695,6.7695,6.7695,6.7695,450,0
2010-05-13,6.9372,7.4067,6.9372,7.4067,35263,0
2010-05-14,7.0792,7.4067,7.0792,7.4067,1219,0
2010-05-17,7.3003,7.3003,7.0302,7.0703,5613,0
2010-05-18,7.2291,7.2291,7.0614,7.0614,685,0
2010-05-19,7.0346,7.0346,7.0086,7.0086,950,0
2010-05-21,6.8534,6.8534,6.8534,6.8534,239,0
2010-05-24,6.8534,6.8534,6.8534,6.8534,685,0
2010-05-25,6.8668,7.0972,6.8668,7.0972,685,0
2010-05-28,6.9641,7.0703,6.8534,6.9506,5275,0
2010-06-01,7.0703,7.0703,7.0703,7.0703,356,0
2010-06-02,7.0703,7.0703,7.0703,7.0703,371,0
2010-06-04,6.9688,6.9688,6.8582,6.8582,1358,0
2010-06-07,6.9641,6.9641,6.9641,6.9641,4524,0
2010-06-08,6.9818,6.9818,6.9818,6.9818,1358,0
2010-06-09,6.9864,6.9864,6.9864,6.9864,1163,0
2010-06-10,6.9908,6.9908,6.9864,6.9864,1358,0
2010-06-11,6.9864,6.9864,6.9864,6.9864,615,0
2010-06-14,7.1812,7.1812,7.1812,7.1812,350,0
2010-06-15,6.9731,6.9731,6.9641,6.9641,5231,0
2010-06-17,6.9641,6.9641,6.9641,6.9641,2154,0
2010-06-22,6.9641,6.9641,6.9641,6.9641,239,0
2010-06-23,6.9641,6.9641,6.9641,6.9641,1504,0
2010-06-24,6.9641,7.1495,6.9641,6.9818,20156,0
2010-06-25,7.1587,7.1587,7.1587,7.1587,12261,0
2010-06-28,6.9641,6.9641,6.9641,6.9641,450,0
2010-06-29,6.7426,6.7426,6.6985,6.6985,1358,0
2010-06-30,6.6375,6.6375,6.6375,6.6375,685,0
2010-07-01,6.6769,6.6769,6.6769,6.6769,450,0
2010-07-02,6.7381,6.7426,6.6366,6.6366,904,0
2010-07-06,6.7426,6.7426,6.5218,6.7381,1806,0
2010-07-07,6.6769,6.6769,6.6769,6.6769,2715,0
2010-07-08,6.6985,6.6985,6.6985,6.6985,1806,0
2010-07-13,6.8534,6.8534,6.6985,6.6985,685,0
2010-07-15,6.6769,6.6769,6.6769,6.6769,1192,0
2010-07-16,6.6769,6.6769,6.6769,6.6769,239,0
2010-07-27,7.0792,7.0792,7.0747,7.0747,450,0
2010-07-28,6.6985,6.6985,6.6985,6.6985,239,0
2010-07-29,6.6856,6.6856,6.6856,6.6856,450,0
2010-07-30,6.6808,6.6808,6.6808,6.6808,4297,0
2010-08-03,6.6769,6.7028,6.6769,6.7028,685,0
2010-08-04,6.7652,6.7652,6.7652,6.7652,685,0
2010-08-10,6.7206,6.7206,6.7206,6.7206,1130,0
2010-08-11,6.6545,6.6545,6.6545,6.6545,450,0
2010-08-12,6.6769,6.6769,6.6769,6.6769,1409,0
2010-08-19,6.7255,6.7255,6.7255,6.7255,239,0
2010-08-20,6.7206,6.7426,6.7206,6.7426,904,0
2010-08-24,6.7786,6.7786,6.7786,6.7786,685,0
2010-09-02,6.7426,6.7426,6.7426,6.7426,444,0
2010-09-03,6.7426,6.7426,6.7426,6.7426,904,0
2010-09-07,6.5663,6.5663,6.5663,6.5663,239,0
2010-09-08,6.5663,6.632,6.5663,6.632,14458,0
2010-09-09,6.632,6.632,6.632,6.632,450,0
2010-09-10,6.6104,6.6104,6.6104,6.6104,4975,0
2010-09-13,6.6808,6.6808,6.3713,6.6366,9421,0
2010-09-14,6.5884,6.5884,6.5884,6.5884,4294,0
2010-09-16,7.0436,7.0436,7.0436,7.0436,239,0
2010-09-20,7.0302,7.0387,6.5304,6.5304,9725,0
2010-09-21,6.4948,6.7255,6.3229,6.7206,18272,0
2010-09-22,6.9641,6.9641,6.8398,6.8445,12214,0
2010-09-23,6.632,6.6454,6.5663,6.6055,1806,0
2010-09-24,6.2036,6.4377,6.2036,6.4331,904,0
2010-09-29,6.7652,6.7652,6.5884,6.5884,6555,0
2010-09-30,6.9237,6.9549,6.8625,6.8625,1655,0
2010-10-01,6.8534,6.8534,6.4777,6.5572,1130,0
2010-10-06,6.6769,6.6769,6.6769,6.6769,239,0
2010-10-07,6.9281,6.9281,6.7743,6.7743,450,0
2010-10-11,6.7206,6.8266,6.7071,6.8266,2259,0
2010-10-19,6.7206,6.7206,6.7206,6.7206,628,0
2010-10-22,6.7255,6.7426,6.7255,6.7255,1806,0
2010-10-25,6.7255,6.9201,6.7255,6.9201,7560,0
2010-10-27,6.9201,7.0086,6.9201,6.9818,5763,0
2010-10-28,6.9416,6.9416,6.9416,6.9416,1130,0
2010-10-29,7.0077,7.0077,7.0077,7.0077,239,0
2010-11-02,6.9864,6.9864,6.9864,6.9864,450,0
2010-11-03,6.898,6.9731,6.898,6.9731,685,0
2010-11-09,6.9372,6.9372,6.9237,6.9237,464,0
2010-11-10,6.898,6.898,6.898,6.898,4524,0
2010-11-17,6.9641,7.0522,6.9641,7.0522,14023,0
2010-11-22,6.8802,6.8802,6.7871,6.7871,6353,0
2010-11-23,6.7255,7.0166,6.632,7.0166,8083,0
2010-11-24,6.8092,6.9108,6.7786,6.8227,4670,0
2010-11-26,6.7871,6.7871,6.7871,6.7871,1261,0
2010-11-30,6.9397,7.0507,6.8554,7.0507,4736,0
2010-12-01,7.0522,7.0522,6.8092,6.8092,6840,0
2010-12-03,7.0302,7.0747,7.0302,7.0747,2364,0
2010-12-06,7.084,7.2914,7.084,7.2077,1314,0
2010-12-07,7.1856,7.4281,7.1856,7.344,16267,0
2010-12-08,7.3527,7.3527,7.3527,7.3527,291,0
2010-12-09,7.3485,7.3485,7.0086,7.1227,2715,0
2010-12-13,7.3133,7.8266,7.2511,7.6446,13061,0
2010-12-14,7.517,7.517,7.4281,7.4281,6058,0
2010-12-15,7.4365,7.4724,6.9952,6.9952,22844,0
2010-12-16,7.2511,7.2511,7.2467,7.2511,10134,0
2010-12-17,7.2511,7.2511,7.2511,7.2511,239,0
2010-12-20,7.517,7.517,7.4682,7.4682,2314,0
2010-12-23,7.3842,7.3842,7.3842,7.3842,239,0
2010-12-27,7.4951,7.7685,7.4951,7.517,3621,0
2010-12-28,7.517,7.5386,7.2962,7.4682,18675,0
2010-12-30,7.5175,7.5304,7.5175,7.5175,3797,0
2010-12-31,7.516,7.6277,7.5117,7.6277,3560,0
2011-01-03,7.7779,8.1798,7.6671,7.6671,31731,0
2011-01-04,7.7374,7.7374,7.7374,7.7374,450,0
2011-01-05,7.7417,7.7417,7.694,7.694,563,0
2011-01-07,7.6402,8.0557,7.517,8.0557,5173,0
2011-01-10,7.9371,7.9371,7.8794,7.8794,4746,0
2011-01-13,7.9284,8.0474,7.7595,7.9448,1620,0
2011-01-14,8.0474,8.0557,8.0432,8.0557,3054,0
2011-01-18,8.1798,8.1798,8.1798,8.1798,281,0
2011-01-20,8.1798,8.2813,8.1798,8.2813,2446,0
2011-01-24,7.8749,7.897,7.8749,7.897,2475,0
2011-01-25,7.9148,7.9148,7.8749,7.8749,1581,0
2011-01-27,7.8476,8.3303,7.8476,8.3215,13393,0
2011-01-31,8.3427,8.3732,8.3427,8.3732,1205,0
2011-02-01,8.3742,8.3742,8.3699,8.3742,904,0
2011-02-02,8.4633,8.4633,8.4633,8.4633,438,0
2011-02-03,8.5161,8.5161,8.5161,8.5161,239,0
2011-02-04,8.7327,8.7327,8.485,8.4893,1754,0
2011-02-07,8.7552,8.7552,8.7552,8.7552,1936,0
2011-02-08,8.7552,8.7552,8.7552,8.7552,2316,0
2011-02-09,9.0197,9.0197,9.0154,9.0197,1358,0
2011-02-10,8.7767,9.0154,8.7552,8.7552,4294,0
2011-02-14,8.737,8.8434,8.7101,8.7101,5259,0
2011-02-15,8.7639,8.8434,8.7639,8.8434,685,0
2011-02-16,8.8434,8.8659,8.7552,8.7552,5104,0
2011-02-17,8.9542,8.9542,8.9542,8.9542,563,0
2011-02-18,8.936,8.936,8.8477,8.8477,450,0
2011-02-22,8.9767,10.353,8.9672,10.353,7451,0
2011-02-23,10.105,10.105,9.1523,9.1753,10454,0
2011-02-24,9.0827,9.0827,9.0602,9.0602,685,0
2011-02-25,8.936,8.936,8.936,8.936,239,0
2011-02-28,9.948,9.948,8.8639,9.2741,6183,0
2011-03-01,9.714,9.727,9.714,9.723,2349,0
2011-03-02,9.914,10.37,9.736,10.125,15691,0
2011-03-03,10.164,10.28,9.948,9.948,5370,0
2011-03-04,10.213,10.213,9.948,9.948,1358,0
2011-03-07,10.541,10.541,10.407,10.407,2622,0
2011-03-08,10.407,10.524,10.407,10.519,1806,0
2011-03-09,10.559,10.559,10.559,10.559,1002,0
2011-03-10,10.564,10.564,9.731,9.731,1035,0
2011-03-11,9.559,9.559,9.559,9.559,342,0
2011-03-14,9.635,10.568,9.591,10.555,3711,0
2011-03-15,10.568,10.568,10.515,10.515,1862,0
2011-03-16,10.55,10.568,10.55,10.568,4399,0
2011-03-17,10.57,10.57,9.695,10.129,2259,0
2011-03-18,10.541,10.568,10.541,10.568,1782,0
2011-03-21,10.568,10.572,10.568,10.572,454,0
2011-03-22,10.546,10.592,10.524,10.568,8778,0
2011-03-23,10.568,10.568,10.169,10.191,2239,0
2011-03-24,9.93,9.93,9.93,9.93,1348,0
2011-03-28,10.65,10.65,10.02,10.02,1632,0
2011-03-29,10.559,10.559,10.559,10.559,291,0
2011-03-30,10.654,10.654,10.568,10.642,4793,0
2011-03-31,10.613,10.654,9.775,9.87,11742,0
2011-04-01,10.299,10.487,10.299,10.478,904,0
2011-04-04,10.723,11.274,10.723,10.745,20354,0
2011-04-05,10.941,10.964,10.941,10.964,450,0
2011-04-06,10.955,10.955,10.929,10.942,1245,0
2011-04-07,10.254,10.31,10.254,10.31,1130,0
2011-04-08,10.38,10.942,10.38,10.834,3621,0
2011-04-11,12.379,12.379,10.942,10.942,11987,0
2011-04-12,10.941,11.001,10.854,10.858,3564,0
2011-04-13,11.49,11.495,11.222,11.428,5929,0
2011-04-14,11.298,11.495,11.298,11.481,3476,0
2011-04-15,11.473,11.473,11.321,11.344,3399,0
2011-04-18,11.937,11.937,11.316,11.554,23153,0
2011-04-19,11.558,11.558,11.558,11.558,450,0
2011-04-20,11.54,11.54,11.54,11.54,450,0
2011-04-21,11.198,11.586,11.198,11.253,5336,0
2011-04-25,11.925,11.937,11.253,11.321,6544,0
2011-04-26,11.28,11.916,10.832,11.171,25402,0
2011-04-27,11.451,11.469,11.284,11.365,1245,0
2011-04-28,11.456,11.473,11.456,11.473,1247,0
2011-04-29,11.473,11.473,11.322,11.371,1051,0
2011-05-02,11.376,11.469,10.902,11.376,14746,0
2011-05-03,11.461,11.461,11.383,11.383,685,0
2011-05-04,11.474,11.474,11.435,11.435,2409,0
2011-05-06,11.388,11.388,11.388,11.388,904,0
2011-05-09,11.3,11.453,10.959,11.453,19955,0
2011-05-10,11.458,11.458,10.969,11.055,3172,0
2011-05-11,10.662,10.662,9.1209,9.938,24993,0
2011-05-12,9.938,10.636,9.4771,10.209,5062,0
2011-05-13,10.267,10.267,9.709,9.899,5822,0
2011-05-16,9.4811,9.612,9.2137,9.33,31426,0
2011-05-17,9.1121,9.1257,8.8899,9.0597,61664,0
2011-05-18,9.086,9.2605,8.9527,9.1523,7778,0
2011-05-19,9.1077,9.1077,8.9302,8.9302,6483,0
2011-05-20,8.8899,9.637,8.8899,9.0552,11765,0
2011-05-23,9.1077,9.729,8.8732,8.9752,34859,0
2011-05-24,8.8859,8.8859,8.8859,8.8859,561,0
2011-05-25,9.0006,9.712,8.9392,9.1209,10144,0
2011-05-26,9.1296,9.1753,9.1077,9.1753,1671,0
2011-05-27,9.695,9.695,9.56,9.56,681,0
2011-05-31,9.559,9.564,9.114,9.2137,21600,0
2011-06-01,9.436,9.598,9.1209,9.1617,3774,0
2011-06-02,9.1121,9.1523,9.1121,9.1121,7197,0
2011-06-03,9.1121,9.1571,9.1121,9.1523,2154,0
2011-06-06,9.1485,9.1753,9.1121,9.1121,11941,0
2011-06-07,9.1257,9.1257,9.1121,9.1257,4503,0
2011-06-08,9.1257,9.4222,9.1257,9.2236,3048,0
2011-06-09,9.1353,9.2275,9.1353,9.2275,1126,0
2011-06-10,9.1209,9.2995,9.1209,9.2995,930,0
2011-06-13,9.3779,9.3779,9.1353,9.2236,10632,0
2011-06-14,9.2605,9.3573,9.1209,9.1831,1798,0
2011-06-15,9.1753,9.2409,9.1485,9.2409,1927,0
2011-06-16,9.2469,9.2509,9.2284,9.2284,1130,0
2011-06-17,9.1296,9.2691,9.1121,9.1121,12018,0
2011-06-20,9.2051,9.2051,9.1121,9.1925,1862,0
2011-06-21,9.2051,9.2051,9.1209,9.1209,1537,0
2011-06-27,9.1159,9.237,9.1159,9.237,681,0
2011-06-29,9.2275,9.237,9.2275,9.2275,2162,0
2011-06-30,9.1189,9.2313,9.1189,9.2313,1575,0
2011-07-05,9.1159,9.4271,9.1159,9.1523,4237,0
2011-07-06,9.1296,9.1523,9.1296,9.1523,720,0
2011-07-07,9.1571,9.1656,9.1523,9.1523,2027,0
2011-07-11,9.1523,9.1523,9.1257,9.1257,1373,0
2011-07-12,9.1792,9.1962,9.1792,9.1962,2567,0
2011-07-13,9.3212,9.513,9.3212,9.513,5175,0
2011-07-14,9.517,10.209,9.517,10.209,723,0
2011-07-15,9.884,9.884,9.884,9.884,681,0
2011-07-18,9.1831,9.2547,9.1831,9.2547,1126,0
2011-07-20,9.2012,9.3957,9.2012,9.33,2253,0
2011-07-21,9.2605,9.2605,9.2137,9.2469,2477,0
2011-07-22,9.3182,10.001,9.3182,9.845,11752,0
2011-07-25,9.551,9.704,9.551,9.704,3604,0
2011-07-26,9.716,9.773,9.707,9.773,4017,0
2011-07-27,9.565,9.565,9.551,9.556,5175,0
2011-07-28,9.1617,9.572,9.1617,9.572,2027,0
2011-08-01,9.668,9.699,9.1831,9.3045,7398,0
2011-08-03,9.2236,9.2236,9.2236,9.2236,239,0
2011-08-04,9.3045,9.841,9.3045,9.751,4616,0
2011-08-05,9.4428,9.865,9.4428,9.865,3615,0
2011-08-08,10.219,10.219,9.4428,9.4428,2095,0
2011-08-10,9.4656,9.537,9.1485,9.1485,5552,0
2011-08-11,10.179,10.179,9.1121,9.3839,9921,0
2011-08-12,9.563,9.577,9.563,9.563,1344,0
2011-08-15,10.302,10.302,9.3719,9.743,4884,0
2011-08-17,9.72,9.72,9.72,9.72,836,0
2011-08-18,9.76,9.76,9.3396,9.3839,7525,0
2011-08-19,9.2236,9.3222,9.1962,9.3222,1788,0
2011-08-22,9.4016,10.256,9.3839,9.3839,3920,0
2011-08-23,9.2605,9.279,9.2605,9.279,3511,0
2011-08-26,9.693,9.698,9.679,9.698,2271,0
2011-08-30,9.623,9.623,9.623,9.623,332,0
2011-08-31,9.811,10.209,9.811,10.209,1577,0
2011-09-01,9.502,9.502,9.502,9.502,446,0
2011-09-06,9.2332,10.139,9.2332,10.139,446,0
2011-09-07,9.1617,9.832,9.1617,9.506,9992,0
2011-09-09,9.813,9.813,9.3839,9.3839,1344,0
2011-09-13,9.3839,9.4202,9.237,9.4065,2839,0
2011-09-16,9.4065,9.4065,9.4065,9.4065,784,0
2011-09-19,9.237,9.237,9.237,9.237,235,0
2011-09-20,9.3899,9.3899,9.3899,9.3899,235,0
2011-09-22,9.2469,9.2469,9.1121,9.1121,1788,0
2011-09-23,9.1257,9.1571,9.1209,9.1209,2413,0
2011-09-27,9.1121,9.1617,9.1121,9.1617,1120,0
2011-09-29,9.2146,9.2146,9.2146,9.2146,235,0
2011-10-04,8.9425,9.0633,8.8712,9.0633,11409,0
2011-10-05,9.1552,9.956,9.1552,9.956,9233,0
2011-10-06,10.054,10.054,10.054,10.054,235,0
2011-10-10,10.162,10.279,9.934,9.943,3748,0
2011-10-12,9.662,9.832,9.613,9.657,3590,0
2011-10-17,10.056,10.264,10.056,10.256,1471,0
2011-10-18,9.987,9.987,9.987,9.987,720,0
2011-10-19,9.987,10.279,9.987,10.107,12994,0
2011-10-20,10.125,10.502,10.125,10.457,3804,0
2011-10-21,10.571,10.659,10.571,10.608,2732,0
2011-10-24,10.593,10.726,10.284,10.384,19999,0
2011-10-25,10.48,10.48,10.278,10.278,3132,0
2011-10-26,10.389,10.389,10.157,10.157,895,0
2011-10-27,10.157,10.157,10.056,10.056,2911,0
2011-10-28,10.152,10.389,9.793,9.793,17632,0
2011-10-31,9.966,10.009,9.936,10.003,2694,0
2011-11-01,10.366,10.389,10.366,10.389,1344,0
2011-11-04,10.604,10.608,10.604,10.608,895,0
2011-11-08,10.503,10.503,9.95,9.95,3040,0
2011-11-09,10.215,10.571,9.61,10.316,15113,0
2011-11-10,10.443,10.443,10.134,10.334,6232,0
2011-11-14,10.205,10.218,10.205,10.218,2226,0
2011-11-15,10.443,10.443,10.17,10.349,3118,0
2011-11-16,10.334,10.334,10.022,10.11,1682,0
2011-11-17,10.019,10.064,8.9849,9.209,129995,0
2011-11-18,9.4567,9.592,9.0567,9.3672,27267,0
2011-11-21,9.434,9.775,9.3709,9.668,2809,0
2011-11-22,9.681,9.704,9.546,9.704,3701,0
2011-11-23,9.752,9.771,9.541,9.541,4666,0
2011-11-25,9.515,9.744,9.515,9.744,2226,0
2011-11-28,9.704,9.709,9.506,9.506,4007,0
2011-11-29,9.704,9.725,9.568,9.568,3802,0
2011-11-30,9.545,9.801,9.545,9.71,5569,0
2011-12-01,9.771,9.838,9.568,9.771,2510,0
2011-12-02,9.744,9.857,9.739,9.838,2441,0
2011-12-05,9.64,9.873,9.64,9.873,13644,0
2011-12-06,9.769,9.994,9.747,9.994,4345,0
2011-12-07,9.995,10.218,9.972,10.139,4397,0
2011-12-09,10.33,10.33,10.119,10.129,3564,0
2011-12-12,10.129,10.129,10.129,10.129,2007,0
2011-12-14,9.541,9.541,9.541,9.541,444,0
2011-12-15,9.502,9.882,9.4791,9.882,4129,0
2011-12-16,9.825,9.825,9.825,9.825,851,0
2011-12-19,9.819,9.882,9.819,9.882,1338,0
2011-12-20,9.906,9.906,9.488,9.873,673,0
2011-12-21,9.882,9.882,9.857,9.882,1780,0
2011-12-23,9.919,10.04,9.857,10.04,3732,0
2011-12-27,9.972,9.972,9.972,9.972,888,0
2011-12-28,9.779,9.779,9.779,9.779,444,0
2011-12-29,9.882,9.882,9.775,9.882,5524,0
2011-12-30,9.881,10.097,9.877,10.097,8630,0
2012-01-03,10.064,10.064,9.995,10.004,7009,0
2012-01-04,10.019,10.019,9.995,9.995,9553,0
2012-01-05,9.916,10.019,9.916,10.019,780,0
2012-01-06,10.019,10.11,9.972,10.11,29396,0
2012-01-09,9.976,9.981,9.972,9.981,4626,0
2012-01-10,10.228,10.232,10.209,10.209,673,0
2012-01-11,10.086,10.215,10.086,10.086,673,0
2012-01-12,10.193,10.193,10.193,10.193,444,0
2012-01-13,10.218,10.218,10.209,10.218,4050,0
2012-01-17,10.072,10.331,10.049,10.152,5453,0
2012-01-18,10.316,10.322,10.269,10.269,3162,0
2012-01-19,10.326,10.326,10.288,10.288,731,0
2012-01-23,9.981,10.284,9.981,10.026,6902,0
2012-01-24,10.026,10.026,9.995,9.995,5453,0
2012-01-25,10.019,10.019,9.941,9.941,1225,0
2012-01-26,9.976,10.288,9.906,10.201,7351,0
2012-01-30,10.11,10.196,10.11,10.115,1338,0
2012-02-01,10.288,10.288,10.193,10.193,4227,0
2012-02-02,10.165,10.288,10.165,10.288,2108,0
2012-02-03,10.289,10.298,10.256,10.256,6112,0
2012-02-06,10.242,10.242,10.152,10.152,4676,0
2012-02-07,10.232,10.335,10.232,10.335,10223,0
2012-02-08,10.378,10.378,10.261,10.261,6568,0
2012-02-09,9.91,10.148,9.91,10.124,5224,0
2012-02-10,10.11,10.134,10.11,10.11,1628,0
2012-02-13,10.175,10.335,10.175,10.335,2945,0
2012-02-14,10.371,10.386,10.371,10.386,1423,0
2012-02-15,10.049,10.134,9.923,9.985,2654,0
2012-02-16,9.979,10.009,9.979,9.979,442,0
2012-02-17,10.238,10.362,10.238,10.362,1107,0
2012-02-21,10.189,10.228,9.979,9.985,6381,0
2012-02-22,10.183,10.183,10.183,10.183,669,0
2012-02-23,10.161,10.161,10.161,10.161,472,0
2012-02-24,10.274,10.274,10.197,10.197,442,0
2012-02-27,10.161,10.161,10.161,10.161,231,0
2012-02-28,10.261,10.615,10.205,10.615,10959,0
2012-02-29,10.638,10.772,10.615,10.767,12369,0
2012-03-01,10.726,10.773,10.658,10.658,10772,0
2012-03-02,10.658,10.676,10.658,10.667,2215,0
2012-03-05,10.667,10.667,10.598,10.598,669,0
2012-03-06,10.606,10.606,10.606,10.606,944,0
2012-03-07,10.681,10.885,10.672,10.853,17702,0
2012-03-08,10.839,11.277,10.808,11.199,8085,0
2012-03-09,11.199,11.292,11.19,11.292,5535,0
2012-03-12,11.116,11.116,10.955,11.071,1772,0
2012-03-13,11.268,11.292,11.268,11.292,1107,0
2012-03-14,11.259,11.705,11.259,11.461,669,0
2012-03-19,11.089,11.461,11.089,11.439,4355,0
2012-03-20,11.31,11.31,11.31,11.31,231,0
2012-03-21,11.4,11.408,11.382,11.405,3755,0
2012-03-22,11.386,11.439,11.277,11.439,6425,0
2012-03-23,11.405,11.439,11.405,11.405,3322,0
2012-03-26,11.558,11.558,11.558,11.558,442,0
2012-03-27,11.742,11.742,11.539,11.696,1332,0
2012-03-28,11.516,11.72,11.516,11.675,2654,0
2012-03-29,11.599,12.06,11.549,11.553,7312,0
2012-03-30,11.515,11.584,11.375,11.561,7679,0
2012-04-02,11.516,11.675,11.507,11.675,3048,0
2012-04-03,11.553,11.675,11.553,11.675,5543,0
2012-04-04,11.411,11.411,11.375,11.375,1332,0
2012-04-05,11.368,11.375,11.349,11.349,3343,0
2012-04-09,10.975,11.08,10.975,11.067,2990,0
2012-04-10,10.984,11.382,10.984,11.36,8383,0
2012-04-11,11.474,11.675,11.292,11.453,5010,0
2012-04-12,11.439,11.471,11.391,11.391,3765,0
2012-04-16,11.36,11.72,11.106,11.516,12787,0
2012-04-17,11.478,11.478,11.406,11.406,1551,0
2012-04-20,11.556,11.556,11.342,11.342,863,0
2012-04-24,10.975,11.021,10.615,11.021,3830,0
2012-04-25,10.749,11.493,10.606,10.615,11273,0
2012-04-26,10.726,11.516,10.529,11.516,9419,0
2012-04-27,11.358,11.515,11.067,11.112,4595,0
2012-04-30,11.089,11.089,11.089,11.089,442,0
2012-05-02,11.487,11.487,11.487,11.487,231,0
2012-05-07,11.294,11.294,11.067,11.067,1332,0
2012-05-08,11.247,11.247,11.073,11.073,669,0
2012-05-09,11.067,11.067,11.046,11.046,669,0
2012-05-10,10.845,10.845,10.845,10.845,1107,0
2012-05-11,10.892,10.892,10.527,10.8,1551,0
2012-05-14,10.735,10.744,10.504,10.744,3629,0
2012-05-15,10.504,10.582,10.217,10.554,3305,0
2012-05-16,10.121,10.504,10.101,10.504,1987,0
2012-05-17,10.211,10.554,10.211,10.554,878,0
2012-05-18,10.239,10.239,10.239,10.239,227,0
2012-05-21,10.225,10.43,10.217,10.217,5856,0
2012-05-22,10.22,10.892,10.217,10.315,3695,0
2012-05-23,10.329,10.329,10.217,10.248,3120,0
2012-05-25,10.522,10.544,10.522,10.53,665,0
2012-05-30,10.306,10.403,10.306,10.403,878,0
2012-05-31,10.403,11.182,10.403,11.182,12481,0
2012-06-04,11.122,11.122,11.073,11.073,2516,0
2012-06-05,11.102,11.102,10.244,10.642,2865,0
2012-06-06,10.471,10.629,9.587,10.148,7270,0
2012-06-07,10.013,10.013,10.013,10.013,227,0
2012-06-08,9.985,10.013,9.985,10.013,2283,0
2012-06-11,10.026,10.577,9.81,9.81,9827,0
2012-06-12,10.194,10.194,10.194,10.194,440,0
2012-06-13,9.98,10.411,9.971,9.98,1543,0
2012-06-14,10.05,10.05,9.623,9.623,2939,0
2012-06-15,9.985,10.393,9.886,10.393,11204,0
2012-06-18,10.36,10.527,9.985,10.527,3313,0
2012-06-19,10.489,10.504,9.564,9.904,3149,0
2012-06-21,9.999,10.013,9.985,9.985,9695,0
2012-06-22,10.068,10.068,10.068,10.068,227,0
2012-06-25,10.06,10.06,9.936,9.936,3315,0
2012-06-26,9.962,9.985,9.962,9.985,1101,0
2012-06-28,9.985,9.989,9.895,9.989,1543,0
2012-06-29,9.759,9.777,9.759,9.759,10691,0
2012-07-02,10.064,10.064,9.759,9.759,8449,0
2012-07-03,9.759,10.804,9.759,10.804,9378,0
2012-07-05,10.403,10.536,10.004,10.254,4630,0
2012-07-06,10.211,10.373,10.078,10.373,950,0
2012-07-09,10.384,10.384,10.384,10.384,227,0
2012-07-12,10.44,10.44,10.44,10.44,1035,0
2012-07-17,10.601,10.601,10.601,10.601,665,0
2012-07-18,10.443,10.554,10.144,10.554,2164,0
2012-07-19,10.356,10.356,10.356,10.356,227,0
2012-07-23,10.44,10.44,10.44,10.44,227,0
2012-07-24,10.356,10.356,10.356,10.356,412,0
2012-07-25,10.356,10.356,10.356,10.356,693,0
2012-07-27,10.211,10.211,10.211,10.211,348,0
2012-07-30,10.211,10.586,10.087,10.087,2027,0
2012-07-31,10.101,10.101,10.101,10.101,665,0
2012-08-02,10.44,10.44,10.44,10.44,227,0
2012-08-03,10.426,10.666,10.426,10.638,15525,0
2012-08-06,10.622,10.666,10.554,10.666,2084,0
2012-08-07,10.648,10.666,10.648,10.666,665,0
2012-08-08,10.462,10.462,10.211,10.211,11456,0
2012-08-09,10.342,10.342,10.329,10.329,1013,0
2012-08-10,10.44,10.666,10.44,10.558,5222,0
2012-08-13,10.507,10.507,10.507,10.507,1318,0
2012-08-14,10.73,10.735,10.602,10.602,3469,0
2012-08-16,10.507,10.527,10.507,10.507,1970,0
2012-08-20,10.723,10.727,10.723,10.727,661,0
2012-08-21,10.577,10.577,10.577,10.577,381,0
2012-08-22,10.53,10.53,10.53,10.53,438,0
2012-08-24,10.517,10.517,10.517,10.517,1095,0
2012-08-27,10.507,10.723,10.504,10.723,2624,0
2012-08-28,10.681,10.735,10.681,10.735,2559,0
2012-08-29,10.735,10.735,10.521,10.521,521,0
2012-08-30,10.438,10.438,10.438,10.438,225,0
2012-08-31,10.443,10.735,10.443,10.507,8969,0
2012-09-04,10.732,11.186,10.732,11.186,632,0
2012-09-05,11.191,11.191,11.191,11.191,225,0
2012-09-10,11.016,11.016,10.512,10.735,3501,0
2012-09-11,10.558,10.606,10.558,10.582,1530,0
2012-09-12,10.617,10.945,10.592,10.63,3132,0
2012-09-13,10.623,10.623,10.623,10.623,661,0
2012-09-14,10.975,10.975,10.975,10.975,330,0
2012-09-17,11.001,11.016,10.554,10.75,5472,0
2012-09-18,10.828,10.936,10.828,10.936,872,0
2012-09-19,10.783,10.873,10.783,10.873,1227,0
2012-09-21,10.851,10.963,10.851,10.963,6431,0
2012-09-24,10.851,10.963,10.747,10.963,11600,0
2012-09-25,10.859,11.011,10.676,10.917,151981,0
2012-09-26,10.913,10.913,10.913,10.913,661,0
2012-09-27,10.913,10.913,10.913,10.913,7662,0
2012-09-28,11.001,11.001,11.001,11.001,1049,0
2012-10-02,10.959,11.011,10.89,11.011,1794,0
2012-10-03,10.815,10.963,10.815,10.936,1095,0
2012-10-04,10.963,10.992,10.963,10.987,2871,0
2012-10-09,10.949,10.973,10.949,10.973,620,0
2012-10-10,10.987,10.987,10.987,10.987,661,0
2012-10-12,10.936,10.963,10.936,10.936,872,0
2012-10-15,10.949,10.987,10.941,10.987,9051,0
2012-10-16,10.973,10.987,10.973,10.987,661,0
2012-10-18,10.978,10.978,10.963,10.965,2475,0
2012-10-19,10.963,11.026,10.963,11.026,2189,0
2012-10-22,11.182,11.182,10.963,11.057,3044,0
2012-10-23,11.08,11.102,11.08,11.102,1835,0
2012-10-24,11.139,11.191,11.135,11.191,26038,0
2012-10-25,11.186,11.191,11.15,11.191,1318,0
2012-11-05,11.191,11.191,10.997,10.997,952,0
2012-11-06,11.026,11.026,11.026,11.026,663,0
2012-11-08,11.031,11.186,10.963,11.176,4379,0
2012-11-09,11.139,11.176,11.026,11.174,5472,0
2012-11-12,11.191,11.191,11.191,11.191,2146,0
2012-11-13,11.11,11.11,10.962,11.052,868,0
2012-11-14,11.172,11.191,11.172,11.191,436,0
2012-11-20,11.215,11.215,11.196,11.196,984,0
2012-11-26,11.159,11.159,11.034,11.079,1897,0
2012-11-27,11.097,11.215,11.097,11.215,1350,0
2012-11-30,11.21,11.21,10.962,11.21,4001,0
2012-12-04,10.962,10.977,10.64,10.737,2175,0
2012-12-05,10.804,10.804,10.592,10.686,2638,0
2012-12-06,10.623,10.623,10.555,10.602,3881,0
2012-12-07,10.598,10.872,10.598,10.872,6688,0
2012-12-10,10.354,10.607,10.345,10.41,6908,0
2012-12-11,10.536,10.573,10.48,10.527,10872,0
2012-12-12,10.517,10.619,10.517,10.583,10828,0
2012-12-13,10.598,10.598,10.598,10.598,4568,0
2012-12-14,10.513,10.578,10.513,10.527,1308,0
2012-12-17,10.536,10.536,10.527,10.527,3392,0
2012-12-18,10.531,10.55,10.531,10.531,2231,0
2012-12-19,10.957,10.957,10.536,10.536,3467,0
2012-12-20,10.536,10.568,10.536,10.568,5440,0
2012-12-21,10.583,10.583,10.583,10.583,265,0
2012-12-24,10.55,10.55,10.55,10.55,2175,0
2012-12-26,10.991,10.991,10.504,10.527,14204,0
2012-12-27,10.484,10.701,10.484,10.701,436,0
2012-12-28,10.545,10.545,9.919,10.274,14927,0
2012-12-31,10.504,10.995,10.226,10.322,8701,0
2013-01-02,10.967,10.991,10.967,10.987,653,0
2013-01-03,11.001,11.001,10.885,11.001,18929,0
2013-01-04,10.943,11.029,10.064,10.798,4069,0
2013-01-07,10.798,10.798,10.194,10.636,5004,0
2013-01-08,10.781,10.781,10.781,10.781,371,0
2013-01-10,10.798,10.798,10.756,10.756,1522,0
2013-01-11,10.691,10.804,10.545,10.545,5004,0
2013-01-14,10.559,10.559,10.484,10.494,1940,0
2013-01-15,10.48,10.681,10.48,10.681,1585,0
2013-01-16,10.536,10.536,10.536,10.536,388,0
2013-01-17,10.536,10.536,10.504,10.504,1308,0
2013-01-18,10.484,10.559,10.484,10.559,653,0
2013-01-22,10.54,10.785,10.54,10.785,1565,0
2013-01-23,10.696,10.696,10.696,10.696,231,0
2013-01-24,10.507,10.711,10.494,10.711,1794,0
2013-01-25,10.55,10.654,10.55,10.654,1152,0
2013-01-28,10.686,10.888,10.686,10.888,12363,0
2013-01-29,10.917,10.921,10.917,10.917,3970,0
2013-01-30,11.025,11.139,10.987,11.139,1659,0
2013-01-31,11.048,11.048,10.987,10.987,1194,0
2013-02-01,10.987,11.267,10.987,11.267,8759,0
2013-02-04,11.59,11.59,11.196,11.576,8588,0
2013-02-05,11.22,11.386,11.21,11.21,653,0
2013-02-06,11.2,11.57,11.196,11.523,1954,0
2013-02-07,11.584,11.584,11.523,11.523,1744,0
2013-02-08,11.463,11.584,11.463,11.584,2175,0
2013-02-11,11.45,11.45,11.444,11.444,2175,0
2013-02-12,11.43,11.43,11.43,11.43,404,0
2013-02-13,11.623,11.623,11.308,11.623,2994,0
2013-02-15,11.373,11.418,11.373,11.418,2074,0
2013-02-19,11.413,11.413,11.413,11.413,687,0
2013-02-20,11.427,11.609,11.376,11.609,1079,0
2013-02-21,11.634,11.634,11.376,11.376,3239,0
2013-02-25,11.463,11.573,11.463,11.573,880,0
2013-02-26,11.413,11.45,11.401,11.45,4330,0
2013-02-28,11.645,12.423,11.476,11.576,3940,0
2013-03-04,12.44,12.44,12.44,12.44,221,0
2013-03-05,12.417,12.423,12.08,12.08,2243,0
2013-03-06,11.454,11.568,11.454,11.568,1192,0
2013-03-12,12.109,12.109,12.109,12.109,307,0
2013-03-13,12.123,12.123,11.698,11.698,863,0
2013-03-18,11.621,11.621,11.621,11.621,221,0
2013-03-19,11.695,11.695,11.695,11.695,221,0
2013-03-25,11.802,12.199,11.802,12.162,1942,0
2013-03-26,11.974,12.179,11.974,12.024,759,0
2013-03-28,12.024,12.138,12.024,12.138,2915,0
2013-04-01,12.138,12.138,11.793,11.793,1671,0
2013-04-02,11.831,11.831,11.831,11.831,647,0
2013-04-03,11.831,11.831,11.793,11.831,3309,0
2013-04-04,11.831,11.909,11.831,11.909,1079,0
2013-04-05,11.831,11.931,11.831,11.831,2375,0
2013-04-09,11.831,12.024,11.831,11.886,1128,0
2013-04-11,11.831,12.014,11.831,12.014,535,0
2013-04-12,11.838,11.838,11.838,11.838,511,0
2013-04-15,11.838,11.838,11.586,11.586,647,0
2013-04-16,11.793,11.793,11.793,11.793,1079,0
2013-04-17,11.793,11.793,11.391,11.728,3608,0
2013-04-19,11.543,11.543,11.396,11.408,647,0
2013-04-23,11.732,12.02,11.572,12.02,5167,0
2013-04-24,12.014,12.014,12.014,12.014,434,0
2013-04-25,12.024,12.024,11.811,11.811,1031,0
2013-05-01,11.473,11.473,11.473,11.473,221,0
2013-05-03,11.46,11.858,11.46,11.858,1915,0
2013-05-06,12.014,12.014,12.014,12.014,1630,0
2013-05-07,11.655,11.976,11.655,11.976,434,0
2013-05-08,12.02,12.024,11.976,12.024,2616,0
2013-05-09,11.94,11.948,11.94,11.948,3134,0
2013-05-10,11.763,11.94,11.763,11.94,434,0
2013-05-14,12.205,12.281,12.176,12.21,6343,0
2013-05-15,12.261,12.261,12.21,12.229,642,0
2013-05-16,11.615,11.615,11.615,11.615,215,0
2013-05-17,12.232,12.256,12.232,12.256,859,0
2013-05-20,12.061,12.061,11.868,11.926,1291,0
2013-05-21,12.201,12.201,12.201,12.201,215,0
2013-05-23,11.862,12.034,11.862,11.948,1502,0
2013-05-24,11.862,12.034,11.63,11.726,3235,0
2013-05-28,11.773,11.921,11.745,11.83,2510,0
2013-05-31,11.771,12.081,11.771,12.029,4207,0
2013-06-04,11.442,11.662,11.442,11.662,859,0
2013-06-05,12.01,12.01,11.398,11.689,1289,0
2013-06-06,11.848,11.848,11.635,11.697,2362,0
2013-06-07,11.722,11.731,11.722,11.731,1526,0
2013-06-11,11.68,11.724,11.68,11.68,4086,0
2013-06-12,11.736,11.745,11.536,11.536,1073,0
2013-06-13,11.676,12.219,11.545,11.574,5265,0
2013-06-14,11.686,11.709,11.521,11.569,3009,0
2013-06-17,11.588,11.722,11.058,11.398,2362,0
2013-06-18,11.493,11.976,11.077,11.224,9028,0
2013-06-19,11.369,11.499,11.262,11.398,7877,0
2013-06-20,11.16,11.16,11.16,11.16,215,0
2013-06-21,11.16,12.135,10.997,12.135,18415,0
2013-06-24,12.087,12.087,11.512,11.512,7001,0
2013-06-25,11.622,12.087,11.622,11.909,3655,0
2013-06-26,11.893,12.135,11.893,12.048,2196,0
2013-06-27,12.025,12.097,12.025,12.097,651,0
2013-06-28,12.097,12.256,11.94,11.94,6246,0
2013-07-01,11.838,11.899,11.838,11.899,1932,0
2013-07-02,12.034,12.034,11.926,11.926,859,0
2013-07-03,12.201,12.201,12.201,12.201,215,0
2013-07-05,12.185,12.185,11.838,12.097,2257,0
2013-07-08,11.972,11.972,11.972,11.972,215,0
2013-07-09,12.153,12.153,11.881,11.931,6937,0
2013-07-11,12.03,12.03,11.868,12.03,3871,0
2013-07-15,12.181,12.181,12.167,12.167,563,0
2013-07-16,11.996,12.167,11.996,12.153,642,0
2013-07-17,12.215,12.215,12.215,12.215,1008,0
2013-07-19,12.219,12.219,12.127,12.127,1522,0
2013-07-23,12.271,12.271,12.237,12.237,431,0
2013-07-24,12.281,12.281,12.281,12.281,215,0
2013-07-25,12.281,12.281,12.281,12.281,642,0
2013-07-26,12.281,12.281,12.281,12.281,1033,0
2013-07-29,12.281,12.281,12.281,12.281,431,0
2013-07-30,12.323,12.327,12.323,12.327,66644,0
2013-07-31,12.793,12.793,12.332,12.793,2001,0
2013-08-01,12.774,13.025,12.774,12.879,16521,0
2013-08-02,12.676,12.676,12.676,12.676,996,0
2013-08-05,12.774,12.908,12.774,12.908,3239,0
2013-08-06,12.908,12.908,12.908,12.908,215,0
2013-08-07,13.025,13.025,12.984,13.025,1299,0
2013-08-08,13.025,13.025,12.979,12.979,1502,0
2013-08-09,12.974,12.974,12.908,12.908,1502,0
2013-08-12,13.025,13.025,12.908,13.02,4842,0
2013-08-13,13.333,13.333,13.323,13.333,2082,0
2013-08-14,13.333,13.333,12.983,12.983,1754,0
2013-08-15,13.283,13.333,13.283,13.333,429,0
2013-08-16,13.333,13.333,13.333,13.333,429,0
2013-08-19,13.333,13.333,12.936,12.936,3675,0
2013-08-21,12.63,12.644,12.63,12.644,429,0
2013-08-22,12.64,12.64,12.64,12.64,1921,0
2013-08-23,13.096,13.096,12.864,12.864,1107,0
2013-08-26,12.86,12.95,12.86,12.887,1285,0
2013-08-27,13.18,13.18,13.18,13.18,213,0
2013-08-28,12.893,12.893,12.588,12.864,3848,0
2013-08-29,12.688,12.688,12.635,12.635,1493,0
2013-08-30,12.86,12.864,12.86,12.864,4799,0
2013-09-04,12.594,12.625,12.584,12.621,5235,0
2013-09-05,12.584,12.731,12.533,12.731,1974,0
2013-09-06,12.63,12.63,12.515,12.515,6060,0
2013-09-10,12.991,12.991,12.524,12.524,948,0
2013-09-13,12.635,12.635,12.635,12.635,855,0
2013-09-16,12.543,12.945,12.411,12.625,10693,0
2013-09-18,12.411,12.996,12.411,12.996,2356,0
2013-09-19,12.407,12.445,12.407,12.413,2138,0
2013-09-20,12.87,12.87,12.87,12.87,1870,0
2013-09-23,12.969,12.969,12.172,12.397,16802,0
2013-09-24,12.397,12.602,12.397,12.407,1712,0
2013-09-25,12.588,12.588,12.397,12.397,1285,0
2013-09-26,12.528,12.528,12.528,12.528,1067,0
2013-09-30,12.445,12.445,12.445,12.445,213,0
2013-10-01,12.569,12.588,12.537,12.588,1921,0
2013-10-02,12.907,12.964,12.731,12.769,1712,0
2013-10-04,12.864,12.864,12.864,12.864,1067,0
2013-10-08,12.893,12.893,12.893,12.893,213,0
2013-10-09,12.883,12.887,12.87,12.87,3205,0
2013-10-10,12.801,12.964,12.801,12.964,1067,0
2013-10-11,12.979,12.979,12.897,12.913,2779,0
2013-10-14,12.907,12.907,12.897,12.897,2349,0
2013-10-15,12.922,12.922,12.707,12.707,2565,0
2013-10-16,12.818,12.818,12.191,12.191,638,0
2013-10-17,13.077,13.077,12.864,12.864,429,0
2013-10-18,12.832,12.832,12.63,12.654,1921,0
2013-10-21,12.927,13.03,12.927,12.983,14108,0
2013-10-22,13.077,13.333,13.077,13.333,10471,0
2013-10-24,13.333,14.043,13.333,14.043,16243,0
2013-10-25,13.989,14.049,13.989,14.035,4061,0
2013-10-28,14.41,14.41,14.276,14.41,28003,0
2013-10-29,14.41,14.492,14.315,14.485,3421,0
2013-10-30,14.502,14.512,14.502,14.502,3421,0
2013-10-31,14.738,14.738,14.48,14.48,3887,0
2013-11-01,14.502,14.502,14.057,14.106,19025,0
2013-11-04,14.205,14.7,14.082,14.082,11542,0
2013-11-05,14.106,14.224,14.082,14.115,2138,0
2013-11-06,14.043,14.62,14.035,14.264,6627,0
2013-11-07,14.723,14.733,14.723,14.733,429,0
2013-11-11,14.624,14.624,14.492,14.492,1285,0
2013-11-14,14.569,14.569,14.539,14.539,5314,0
2013-11-18,14.803,14.803,14.803,14.803,211,0
2013-11-20,14.7,14.7,14.602,14.602,2765,0
2013-11-21,14.569,14.624,14.438,14.624,4701,0
2013-11-22,14.616,15.048,14.444,15.048,8081,0
2013-11-25,15.048,15.048,14.931,14.931,634,0
2013-11-29,15.019,16.929,15.019,16.929,2356,0
2013-12-02,16.46,16.46,15.517,15.871,2553,0
2013-12-03,15.637,15.857,15.637,15.753,5741,0
2013-12-04,15.66,15.66,15.66,15.66,634,0
2013-12-09,14.884,14.959,14.884,14.959,1279,0
2013-12-10,15.735,15.735,15.053,15.472,1274,0
2013-12-11,15.744,15.744,15.744,15.744,319,0
2013-12-12,15.57,15.57,15.33,15.387,3617,0
2013-12-13,15.288,15.288,15.288,15.288,211,0
2013-12-16,15.753,15.753,15.373,15.744,634,0
2013-12-18,15.739,15.739,15.739,15.739,1703,0
2013-12-20,15.048,17.402,15.048,17.402,182077,0
2013-12-23,16.929,16.929,16.37,16.446,25900,0
2013-12-24,16.46,16.46,16.388,16.388,2368,0
2013-12-26,16.552,16.552,16.437,16.46,4891,0
2013-12-27,16.496,16.496,16.496,16.496,634,0
2013-12-30,16.45,16.46,16.422,16.46,7867,0
2013-12-31,16.225,16.343,15.646,15.646,8932,0
2014-01-03,15.542,15.984,15.542,15.564,3197,0
2014-01-06,15.536,15.541,15.536,15.541,851,0
2014-01-07,15.517,15.564,15.393,15.393,3677,0
2014-01-08,14.748,15.063,14.748,15.063,849,0
2014-01-13,15.058,15.063,15.048,15.048,2144,0
2014-01-14,15.048,15.048,15.048,15.048,211,0
2014-01-15,15.043,15.33,15.043,15.33,3828,0
2014-01-16,15.33,15.33,15.33,15.33,211,0
2014-01-21,15.33,15.33,15.33,15.33,708,0
2014-01-22,15.99,15.99,15.99,15.99,211,0
2014-01-23,15.966,15.966,15.915,15.915,634,0
2014-01-24,15.439,15.439,15.439,15.439,2337,0
2014-01-27,14.959,15.89,14.931,15.725,6381,0
2014-01-28,15.99,15.99,15.99,15.99,1061,0
2014-01-29,15.963,15.99,15.709,15.718,9164,0
2014-01-31,15.097,15.684,15.097,15.234,2765,0
2014-02-04,16.388,16.393,15.063,15.063,1322,0
2014-02-05,15.963,15.963,15.963,15.963,235,0
2014-02-07,16.313,16.333,15.073,15.294,25681,0
2014-02-10,15.449,15.449,15.33,15.33,1063,0
2014-02-11,15.425,16.097,15.401,15.564,4365,0
2014-02-12,15.49,15.49,15.476,15.476,5692,0
2014-02-14,15.642,15.902,15.358,15.902,56809,0
2014-02-19,15.504,15.517,15.476,15.476,4773,0
2014-02-20,15.481,15.558,15.481,15.558,1063,0
2014-02-24,16.038,16.406,16.038,16.06,2734,0
2014-02-25,15.49,16.06,15.49,15.731,2962,0
2014-02-26,16.059,16.19,16.059,16.171,1881,0
2014-02-27,16.227,16.227,15.781,15.83,2900,0
2014-02-28,16.218,16.302,15.951,16.302,4205,0
2014-03-03,16.102,16.421,16.102,16.421,1289,0
2014-03-04,16.421,16.421,16.421,16.421,233,0
2014-03-05,16.421,16.421,16.408,16.408,743,0
2014-03-06,16.539,16.611,16.526,16.611,3797,0
2014-03-07,16.611,16.611,16.539,16.611,1827,0
2014-03-10,17.013,17.479,17.013,17.479,1657,0
2014-03-11,17.343,17.343,17.343,17.343,599,0
2014-03-12,17.343,17.343,17.343,17.343,321,0
2014-03-13,17.621,17.621,16.658,16.743,15670,0
2014-03-19,16.143,17.22,16.066,16.491,7192,0
2014-03-20,17.23,17.23,17.23,17.23,895,0
2014-03-21,16.128,17.111,16.071,16.256,11708,0
2014-03-24,16.302,16.302,16.302,16.302,535,0
2014-03-25,16.772,16.772,16.186,16.704,1455,0
2014-03-27,16.767,16.767,16.256,16.337,4377,0
2014-03-28,16.917,16.917,16.917,16.917,470,0
2014-04-01,16.364,16.364,16.312,16.312,5231,0
2014-04-02,16.383,16.383,16.383,16.383,804,0
2014-04-04,16.539,16.539,16.539,16.539,712,0
2014-04-07,16.455,16.455,16.398,16.398,601,0
2014-04-09,16.446,16.446,16.446,16.446,211,0
2014-04-11,16.455,16.455,16.455,16.455,317,0
2014-04-14,16.302,16.956,16.257,16.491,4910,0
2014-04-15,16.959,16.959,16.959,16.959,1383,0
2014-04-16,17.013,17.013,16.624,16.624,2553,0
2014-04-17,16.777,16.917,16.728,16.777,2736,0
2014-04-21,16.516,17.013,16.516,17.013,741,0
2014-04-22,17.248,17.248,16.989,17.081,5021,0
2014-04-23,16.611,16.965,16.611,16.777,6518,0
2014-04-24,17.191,17.22,16.639,16.681,1703,0
2014-04-25,17.2,17.2,16.576,16.576,5171,0
2014-04-28,17.167,17.167,16.681,16.681,4676,0
2014-04-30,16.709,16.709,16.681,16.692,1559,0
2014-05-01,16.7,17.013,16.7,17.013,2857,0
2014-05-05,16.965,16.965,16.94,16.94,884,0
2014-05-06,16.777,16.777,16.777,16.777,555,0
2014-05-09,16.798,16.798,16.798,16.798,381,0
2014-05-12,17.248,17.248,16.787,16.827,6581,0
2014-05-13,16.873,16.873,16.787,16.787,5947,0
2014-05-14,16.772,16.772,16.772,16.772,567,0
2014-05-15,16.94,16.94,16.708,16.882,1686,0
2014-05-19,16.461,16.733,16.461,16.615,4969,0
2014-05-20,16.495,16.495,16.279,16.469,3790,0
2014-05-21,16.609,16.615,16.609,16.615,1616,0
2014-05-23,16.727,16.727,16.727,16.727,464,0
2014-05-27,16.605,16.615,16.605,16.615,1694,0
2014-05-28,16.689,16.689,16.543,16.56,3032,0
2014-05-29,16.551,16.566,16.543,16.566,1567,0
2014-05-30,16.609,16.727,16.609,16.727,2656,0
2014-06-04,16.871,16.871,16.833,16.871,1265,0
2014-06-05,16.733,16.747,16.733,16.733,3058,0
2014-06-06,16.685,16.685,16.666,16.666,1602,0
2014-06-09,17.087,17.087,17.087,17.087,659,0
2014-06-12,16.543,16.551,16.495,16.495,6843,0
2014-06-13,16.873,16.873,16.873,16.873,832,0
2014-06-16,16.4,16.615,16.4,16.57,11097,0
2014-06-17,16.57,16.59,16.57,16.59,1150,0
2014-06-18,16.547,16.804,16.547,16.804,1150,0
2014-06-23,16.804,17.078,16.781,16.85,15429,0
2014-06-24,16.85,16.85,16.783,16.787,1205,0
2014-06-25,16.787,16.787,16.787,16.787,739,0
2014-06-26,16.566,16.657,16.566,16.657,630,0
2014-06-30,16.941,16.941,16.941,16.941,1037,0
2014-07-01,17.029,17.029,17.029,17.029,358,0
2014-07-02,17.069,17.134,17.065,17.134,4213,0
2014-07-07,17.134,17.134,16.97,16.97,1116,0
2014-07-08,16.662,16.85,16.662,16.708,8759,0
2014-07-09,16.733,16.823,16.733,16.804,2748,0
2014-07-10,16.846,16.846,16.439,16.529,6652,0
2014-07-11,16.543,17.083,16.519,16.519,6110,0
2014-07-14,16.85,16.85,16.85,16.85,956,0
2014-07-15,16.556,16.762,16.556,16.762,1053,0
2014-07-16,16.676,16.68,16.59,16.59,9953,0
2014-07-17,16.586,16.814,16.586,16.757,14381,0
2014-07-23,16.615,16.615,16.596,16.596,685,0
2014-07-25,16.59,16.59,16.59,16.59,843,0
2014-07-28,16.59,16.663,16.59,16.663,4067,0
2014-07-29,16.752,16.757,16.733,16.757,9191,0
2014-07-30,16.922,16.922,16.685,16.922,17326,0
2014-07-31,16.97,16.97,16.757,16.922,1626,0
2014-08-05,16.922,16.922,16.922,16.922,1567,0
2014-08-06,16.624,16.858,16.59,16.823,5830,0
2014-08-07,16.59,16.68,16.59,16.665,6834,0
2014-08-08,16.543,16.602,16.543,16.602,1473,0
2014-08-12,16.6,16.695,16.6,16.695,747,0
2014-08-14,16.717,16.932,16.6,16.6,3382,0
2014-08-21,16.928,16.928,16.928,16.928,1176,0
2014-08-22,16.713,16.713,16.713,16.713,2235,0
2014-08-25,16.957,16.977,16.67,16.67,4375,0
2014-08-26,16.704,16.913,16.695,16.695,2354,0
2014-08-27,16.909,17.054,16.899,17.054,4403,0
2014-08-28,17.01,17.01,16.704,16.704,1316,0
2014-08-29,16.851,17.187,16.851,17.187,5605,0
2014-09-02,16.652,16.652,16.652,16.652,757,0
2014-09-04,16.757,16.757,16.757,16.757,626,0
2014-09-05,16.743,16.856,16.695,16.743,6692,0
2014-09-08,16.791,17.171,16.791,17.171,986,0
2014-09-10,16.695,16.695,16.695,16.695,593,0
2014-09-11,16.723,16.747,16.723,16.733,757,0
2014-09-15,16.723,17.165,16.723,16.804,2095,0
2014-09-18,17.171,17.171,17.171,17.171,549,0
2014-09-19,17.146,17.171,17.085,17.085,1741,0
2014-09-22,17.142,17.142,17.031,17.031,968,0
2014-09-23,16.733,17.165,16.733,16.791,1893,0
2014-09-24,16.747,16.747,16.747,16.747,381,0
2014-09-25,16.723,16.723,16.723,16.723,366,0
2014-09-29,17.095,17.105,17.051,17.075,1823,0
2014-09-30,16.942,17.115,16.942,17.115,4391,0
2014-10-01,17.115,17.171,16.952,17.171,2481,0
2014-10-02,17.089,17.124,17.089,17.124,2459,0
2014-10-03,17.146,17.195,17.146,17.195,26152,0
2014-10-06,17.388,17.388,16.893,17.175,1467,0
2014-10-07,17.031,17.031,17.031,17.031,1577,0
2014-10-08,16.927,17.171,16.814,16.927,3649,0
2014-10-09,17.058,17.161,16.767,16.767,6435,0
2014-10-15,16.914,16.914,16.814,16.814,1678,0
2014-10-17,17.132,17.132,17.132,17.132,1312,0
2014-10-20,16.727,16.727,16.727,16.727,345,0
2014-10-22,17.171,17.171,17.171,17.171,824,0
2014-10-24,17.41,17.41,16.772,16.772,710,0
2014-10-28,17.171,17.397,17.105,17.291,15513,0
2014-10-29,17.291,17.41,17.244,17.41,141238,0
2014-10-30,17.41,17.41,17.41,17.41,1754,0
2014-10-31,17.611,17.649,17.388,17.649,3673,0
2014-11-03,17.649,17.649,17.649,17.649,400,0
2014-11-04,17.649,17.649,17.195,17.195,1025,0
2014-11-05,17.649,17.649,17.649,17.649,513,0
2014-11-06,17.649,17.649,17.649,17.649,681,0
2014-11-07,17.649,18.124,17.649,18.124,1750,0
2014-11-10,17.654,17.865,17.654,17.865,5613,0
2014-11-11,17.654,17.654,17.654,17.654,388,0
2014-11-12,17.969,17.969,17.969,17.969,211,0
2014-11-14,17.969,17.969,17.969,17.969,944,0
2014-11-17,17.969,17.969,17.969,17.969,1073,0
2014-11-18,18.208,18.208,17.969,18.208,1427,0
2014-11-28,18.183,18.208,18.114,18.114,3307,0
2014-12-01,18.114,19.924,17.729,18.833,2128,0
2014-12-05,19.621,19.621,19.621,19.621,429,0
2014-12-08,18.688,18.688,18.688,18.688,315,0
2014-12-10,19.815,19.993,18.927,19.715,3467,0
2014-12-11,19.049,19.049,19.049,19.049,211,0
2014-12-12,19.767,19.767,18.927,19.384,6167,0
2014-12-15,18.761,18.761,18.712,18.712,1676,0
2014-12-16,18.306,18.306,17.729,18.208,81875,0
2014-12-17,17.729,18.208,17.489,18.208,360596,0
2014-12-18,17.611,17.611,17.611,17.611,233,0
2014-12-19,17.729,18.208,17.513,17.513,5310,0
2014-12-22,18.188,18.188,18.188,18.188,336,0
2014-12-23,18.203,18.208,17.729,17.729,28817,0
2014-12-24,17.729,17.734,17.709,17.734,5222,0
2014-12-26,17.969,18.208,17.969,18.208,944,0
2014-12-29,18.208,18.208,17.489,17.489,938,0
2014-12-30,18.193,18.208,17.993,18.208,7529,0
2014-12-31,18.208,18.208,18.193,18.193,3814,0
2015-01-02,17.503,18.208,17.489,18.193,2713,0
2015-01-05,17.538,17.538,17.538,17.538,673,0
2015-01-06,17.538,18.208,17.513,18.193,8165,0
2015-01-07,18.183,18.183,18.183,18.183,749,0
2015-01-08,18.119,18.922,18.119,18.904,10002,0
2015-01-09,18.511,19.719,18.233,19.121,9782,0
2015-01-12,19.079,19.166,18.712,19.049,5731,0
2015-01-13,19.049,19.757,19.014,19.093,38435,0
2015-01-14,19.45,19.45,18.688,18.813,5077,0
2015-01-15,18.999,19.024,17.489,18.467,9402,0
2015-01-16,18.208,19.074,17.538,17.792,6054,0
2015-01-20,17.969,18.325,17.513,17.773,1879,0
2015-01-21,17.538,19.074,17.538,17.812,1879,0
2015-01-22,17.851,17.883,17.493,17.758,10434,0
2015-01-23,17.998,17.998,17.851,17.851,2409,0
2015-01-26,17.925,17.925,17.548,17.548,1784,0
2015-01-27,17.489,17.778,16.92,17.493,11338,0
2015-01-28,17.489,18.028,17.489,17.916,17404,0
2015-01-29,17.92,18.105,17.352,17.352,3026,0
2015-01-30,18.072,18.072,17.382,17.382,1219,0
2015-02-02,17.949,19.121,17.939,18.66,18430,0
2015-02-03,18.688,18.931,16.934,18.306,17517,0
2015-02-04,18.114,18.306,17.251,17.635,7567,0
2015-02-05,17.969,17.969,17.683,17.745,2452,0
2015-02-06,17.719,18.207,17.719,17.826,4251,0
2015-02-09,17.683,17.856,17.674,17.826,694,0
2015-02-10,18.068,18.208,18.028,18.208,3709,0
2015-02-12,17.81,18.243,17.81,18.239,1998,0
2015-02-17,18.243,18.292,18.243,18.292,4996,0
2015-02-18,18.292,18.292,18.243,18.243,478,0
2015-02-19,18.273,18.273,18.091,18.273,6216,0
2015-02-20,18.213,18.445,17.81,17.886,6461,0
2015-02-23,17.915,18.243,17.915,18.183,2857,0
2015-02-24,18.144,18.144,17.462,18.052,26258,0
2015-02-25,17.983,17.983,17.859,17.859,1125,0
2015-02-26,17.859,18.531,17.829,17.953,6327,0
2015-02-27,18.292,18.532,17.963,18.233,9096,0
2015-03-02,18.273,18.292,18.052,18.052,2700,0
2015-03-03,18.032,18.292,17.905,18.292,23062,0
2015-03-04,18.1,18.243,18.081,18.233,3738,0
2015-03-05,17.905,18.542,17.905,18.387,14128,0
2015-03-06,18.002,18.1,17.953,18.042,5609,0
2015-03-09,18.174,18.618,18.174,18.618,1766,0
2015-03-10,18.58,18.58,18.282,18.282,1870,0
2015-03-11,18.052,18.627,18.052,18.119,1040,0
2015-03-12,18.1,18.627,18.052,18.627,2805,0
2015-03-13,18.081,18.407,18.081,18.407,1455,0
2015-03-16,18.012,18.368,17.963,18.022,3221,0
2015-03-17,18.012,18.119,18.012,18.119,416,0
2015-03-18,18.144,18.144,17.348,17.434,4570,0
2015-03-19,17.52,18.052,17.52,17.656,1141,0
2015-03-20,17.569,18.052,17.569,17.656,4259,0
2015-03-23,17.348,17.646,17.348,17.646,623,0
2015-03-24,17.637,17.839,17.637,17.791,1976,0
2015-03-25,17.81,17.819,17.676,17.8,830,0
2015-03-26,17.712,17.992,17.712,17.992,49549,0
2015-03-27,17.859,17.963,17.8,17.963,936,0
2015-03-30,18.052,18.233,17.905,18.012,3637,0
2015-03-31,17.915,18.282,17.81,18.164,11410,0
2015-04-01,18.282,18.282,18.273,18.273,1141,0
2015-04-02,18.273,18.764,18.273,18.764,3428,0
2015-04-06,18.34,18.666,18.144,18.144,3012,0
2015-04-08,18.695,18.695,18.425,18.445,1040,0
2015-04-09,18.109,18.109,18.109,18.109,101,0
2015-04-10,18.292,18.407,18.052,18.407,6649,0
2015-04-15,18.674,18.674,18.164,18.193,1076,0
2015-04-16,18.657,18.657,18.455,18.455,3188,0
2015-04-20,18.292,18.512,18.292,18.311,2980,0
2015-04-22,18.311,18.311,18.193,18.193,1284,0
2015-04-24,18.292,18.754,18.203,18.754,2196,0
2015-04-27,18.387,18.387,18.193,18.301,4155,0
2015-04-28,18.292,18.622,18.253,18.483,3999,0
2015-04-29,18.387,18.387,18.292,18.292,2494,0
2015-04-30,18.233,18.233,17.752,17.752,2180,0
2015-05-01,17.849,18.407,17.849,18.407,1246,0
2015-05-04,18.071,18.071,18.071,18.071,100,0
2015-05-05,18.627,18.627,18.627,18.627,519,0
2015-05-07,18.589,18.676,18.589,18.676,8125,0
2015-05-08,18.764,18.764,18.764,18.764,1141,0
2015-05-12,18.773,18.773,18.022,18.243,3700,0
2015-05-13,18.297,18.644,18.297,18.364,517,0
2015-05-14,18.393,18.673,18.393,18.403,1551,0
2015-05-15,18.624,18.721,18.364,18.364,1072,0
2015-05-18,18.644,18.692,18.644,18.692,765,0
2015-05-20,18.421,18.421,18.421,18.421,620,0
2015-05-21,18.624,18.624,18.624,18.624,100,0
2015-05-26,18.066,18.605,18.066,18.51,1764,0
2015-05-27,18.188,18.287,17.977,18.268,4445,0
2015-05-29,18.518,18.596,18.518,18.596,2895,0
2015-06-01,18.586,18.586,18.586,18.586,877,0
2015-06-04,18.528,18.528,18.528,18.528,209,0
2015-06-08,18.567,18.567,18.277,18.277,1035,0
2015-06-09,18.238,18.248,18.238,18.238,416,0
2015-06-10,18.316,18.499,18.287,18.287,752,0
2015-06-11,18.508,18.508,18.258,18.258,509,0
2015-06-15,18.508,18.508,18.508,18.508,517,0
2015-06-17,18.469,18.508,18.188,18.355,6101,0
2015-06-18,18.326,18.499,18.326,18.499,725,0
2015-06-19,18.499,18.518,18.499,18.518,620,0
2015-06-22,18.355,18.355,17.937,18.218,5688,0
2015-06-23,18.228,18.228,18.228,18.228,210,0
2015-06-24,18.238,18.316,18.046,18.159,8995,0
2015-06-26,18.345,18.345,18.345,18.345,517,0
2015-06-29,18.489,18.489,18.188,18.188,1966,0
2015-06-30,18.198,18.297,18.149,18.228,19910,0
2015-07-01,18.364,19.194,18.277,18.277,7963,0
2015-07-06,17.996,18.345,17.996,18.345,5895,0
2015-07-07,18.469,18.605,18.469,18.605,620,0
2015-07-08,18.218,18.596,18.218,18.508,2379,0
2015-07-09,18.238,18.596,18.238,18.518,1862,0
2015-07-10,18.441,18.586,18.238,18.287,620,0
2015-07-13,18.238,18.605,18.218,18.218,6722,0
2015-07-14,18.337,18.395,18.277,18.277,699,0
2015-07-15,18.095,18.228,18.095,18.13,25249,0
2015-07-16,18.198,18.326,18.198,18.228,1449,0
2015-07-17,18.258,18.258,18.258,18.258,100,0
2015-07-20,18.277,18.383,18.277,18.383,517,0
2015-07-21,18.373,18.567,18.373,18.567,309,0
2015-07-22,18.228,18.558,18.228,18.558,517,0
2015-07-23,18.558,18.558,18.441,18.441,209,0
2015-07-24,18.373,18.605,18.287,18.373,1449,0
2015-07-27,18.373,18.558,18.373,18.558,1449,0
2015-07-28,18.567,18.577,18.431,18.431,3930,0
2015-07-29,18.393,18.393,18.393,18.393,100,0
2015-07-30,18.373,18.412,18.373,18.412,309,0
2015-07-31,18.383,18.567,18.258,18.258,1655,0
2015-08-03,18.373,18.373,18.373,18.373,211,0
2015-08-04,18.567,18.567,18.567,18.567,414,0
2015-08-05,18.567,18.567,18.567,18.567,100,0
2015-08-06,18.558,18.8,18.451,18.8,16182,0
2015-08-07,18.538,18.856,18.538,18.702,3413,0
2015-08-10,18.479,18.702,18.238,18.692,8995,0
2015-08-11,18.268,18.441,18.268,18.403,371,0
2015-08-12,18.674,18.926,18.539,18.926,2058,0
2015-08-13,19.094,19.094,18.995,19.075,1131,0
2015-08-14,19.094,19.103,18.868,19.103,1750,0
2015-08-17,19.217,20.393,19.217,19.861,4220,0
2015-08-18,20.104,20.452,19.783,20.21,7102,0
2015-08-19,21.036,21.036,18.616,20.054,22642,0
2015-08-20,20.249,20.383,20.249,20.306,1852,0
2015-08-21,20.306,20.57,19.452,19.471,6792,0
2015-08-24,19.51,19.51,18.802,18.887,1437,0
2015-08-25,18.946,18.946,18.383,18.606,1030,0
2015-08-26,19.394,19.394,18.625,19.045,2675,0
2015-08-27,19.084,19.5,19.084,19.5,208,0
2015-08-28,19.549,21.375,19.549,20.889,1750,0
2015-08-31,21.142,21.259,20.16,20.889,9880,0
2015-09-01,19.432,20.346,19.432,20.346,308,0
2015-09-02,20.403,20.793,19.878,19.878,3294,0
2015-09-03,19.927,19.947,19.675,19.947,12248,0
2015-09-04,20.383,20.383,19.773,19.861,4528,0
2015-09-08,19.937,19.937,19.452,19.811,13379,0
2015-09-09,19.869,19.869,19.432,19.452,3189,0
2015-09-10,19.452,20.016,19.432,19.773,2002,0
2015-09-11,19.705,19.773,19.432,19.432,2058,0
2015-09-14,19.432,19.559,19.432,19.432,822,0
2015-09-15,19.519,19.665,19.055,19.336,10910,0
2015-09-16,19.481,19.539,19.432,19.432,721,0
2015-09-17,19.432,19.947,19.432,19.705,3609,0
2015-09-18,19.432,20.423,19.432,20.423,10602,0
2015-09-21,19.957,20.423,19.957,20.316,2573,0
2015-09-22,19.967,20.403,19.927,20.403,2780,0
2015-09-23,19.188,19.997,19.188,19.997,525,0
2015-09-24,19.27,20.025,19.198,19.452,3239,0
2015-09-25,20.326,20.326,19.257,20.288,1544,0
2015-09-28,20.383,20.383,19.917,19.917,853,0
2015-09-29,19.927,20.403,19.927,20.17,3603,0
2015-09-30,20.269,20.306,19.51,20.13,1442,0
2015-10-01,20.306,20.879,19.917,20.879,23879,0
2015-10-02,20.635,20.879,20.635,20.655,1235,0
2015-10-05,20.645,22.833,20.645,21.711,9800,0
2015-10-06,20.695,21.016,20.695,20.987,1852,0
2015-10-07,21.375,22.337,21.328,21.375,8233,0
2015-10-08,20.803,21.278,20.803,21.278,2882,0
2015-10-09,20.705,21.132,20.695,21.086,1442,0
2015-10-12,20.852,21.036,20.715,21.036,415,0
2015-10-13,20.774,21.036,20.774,21.036,208,0
2015-10-14,20.735,20.735,20.735,20.735,100,0
2015-10-15,21.269,21.862,21.269,21.803,1647,0
2015-10-16,21.443,21.647,20.725,21.395,2265,0
2015-10-19,21.472,21.833,21.146,21.18,9849,0
2015-10-20,20.862,21.253,20.862,21.253,308,0
2015-10-22,20.784,21.18,20.784,21.18,208,0
2015-10-26,21.842,21.842,21.842,21.842,100,0
2015-10-27,21.628,21.628,20.987,21.056,308,0
2015-10-28,22.23,22.23,21.968,21.968,2984,0
2015-10-29,21.852,21.852,21.852,21.852,208,0
2015-10-30,21.862,21.91,21.637,21.862,2675,0
2015-11-02,21.959,21.959,21.862,21.862,694,0
2015-11-03,21.823,21.862,21.764,21.862,2058,0
2015-11-04,21.862,21.862,21.813,21.813,726,0
2015-11-05,21.862,21.862,21.862,21.862,515,0
2015-11-06,21.813,21.959,21.813,21.959,1030,0
2015-11-11,22.056,22.056,22.056,22.056,100,0
2015-11-12,22.056,23.432,22.056,22.943,27574,0
2015-11-13,23.412,23.412,22.437,22.594,3896,0
2015-11-17,21.929,21.997,21.509,21.812,1333,0
2015-11-18,23.403,23.403,21.559,21.559,1844,0
2015-11-19,23.168,23.168,22.418,23.159,60789,0
2015-11-20,23.168,23.206,23.168,23.206,614,0
2015-11-23,23.305,23.305,23.265,23.265,819,0
2015-11-24,23.442,23.899,23.442,23.598,1915,0
2015-11-25,23.598,23.801,23.588,23.801,1026,0
2015-11-27,24.105,24.132,22.454,22.534,9225,0
2015-11-30,23.139,23.889,22.544,23.295,5741,0
2015-12-01,23.904,23.904,22.934,23.345,914,0
2015-12-02,23.335,23.335,23.335,23.335,245,0
2015-12-04,22.924,23.412,22.534,22.905,2769,0
2015-12-07,23.111,23.111,23.111,23.111,410,0
2015-12-11,22.973,23.149,21.997,22.106,2972,0
2015-12-14,22.106,22.106,22.106,22.106,1137,0
2015-12-15,22.124,22.388,21.509,22.388,16095,0
2015-12-16,22.445,22.699,22.388,22.681,7791,0
2015-12-17,22.982,23.129,22.096,22.728,6561,0
2015-12-18,22.241,23.168,21.753,23.168,16711,0
2015-12-22,22.484,23.412,22.437,23.412,1313,0
2015-12-24,22.534,23.168,22.534,23.168,527,0
2015-12-28,22.613,23.295,22.613,22.953,4946,0
2015-12-29,22.973,23.305,22.973,23.275,3330,0
2015-12-31,23.129,23.315,23.064,23.315,1463,0
2016-01-04,22.943,23.216,22.633,22.728,14643,0
2016-01-05,22.566,22.934,22.566,22.787,14864,0
2016-01-06,22.817,23.168,22.681,23.081,80049,0
2016-01-07,22.622,22.924,22.622,22.681,26773,0
2016-01-08,22.778,23.412,22.632,22.837,20913,0
2016-01-11,22.876,22.876,22.544,22.807,16782,0
2016-01-12,22.973,22.982,22.728,22.827,6519,0
2016-01-13,22.876,22.876,22.584,22.787,4529,0
2016-01-14,22.534,23.403,22.534,22.924,39964,0
2016-01-15,22.544,22.817,22.437,22.484,3136,0
2016-01-19,22.973,23.149,22.584,22.895,4922,0
2016-01-20,23.159,23.159,23.002,23.081,614,0
2016-01-21,22.973,23.177,22.484,22.895,2014,0
2016-01-22,23.412,23.412,22.494,23.168,1461,0
2016-01-25,23.393,23.412,22.867,23.168,4184,0
2016-01-26,22.807,23.295,22.437,23.168,14523,0
2016-01-27,23.071,23.412,22.544,22.973,21690,0
2016-01-28,23.383,23.412,23.168,23.168,6886,0
2016-01-29,23.168,23.533,22.947,23.168,10101,0
2016-02-01,23.851,23.949,22.544,22.924,22327,0
2016-02-02,22.924,22.924,22.388,22.388,816,0
2016-02-03,22.924,23.315,22.915,23.096,1089,0
2016-02-04,23.168,23.412,22.876,22.924,9561,0
2016-02-05,23.076,23.305,23.076,23.144,1517,0
2016-02-08,23.149,23.149,22.973,23.149,6657,0
2016-02-09,22.924,22.924,21.832,22.494,4419,0
2016-02-10,23.014,23.014,22.28,22.749,9558,0
2016-02-11,22.22,22.719,22.034,22.623,24164,0
2016-02-12,22.534,23.014,21.947,23.014,6528,0
2016-02-16,22.749,23.122,22.328,23.122,4800,0
2016-02-17,22.623,23.162,22.474,22.917,3031,0
2016-02-18,22.759,23.103,22.759,23.043,1036,0
2016-02-19,22.623,23.238,22.623,23.014,2954,0
2016-02-22,23.18,23.239,22.554,23.142,4288,0
2016-02-23,22.887,23.45,22.887,23.219,9040,0
2016-02-24,22.975,23.308,22.69,23.278,7596,0
2016-02-25,23.229,23.308,23.004,23.043,6408,0
2016-02-26,23.19,23.308,23.014,23.175,8327,0
2016-02-29,23.258,23.308,22.454,23.258,12088,0
2016-03-01,23.258,23.431,22.975,23.308,35459,0
2016-03-02,23.258,23.308,22.804,23.248,8010,0
2016-03-03,23.298,23.406,23.132,23.308,11279,0
2016-03-04,23.199,23.503,23.199,23.318,22468,0
2016-03-07,23.318,23.454,23.298,23.436,21792,0
2016-03-08,23.378,23.397,22.945,23.063,13294,0
2016-03-09,23.063,23.278,22.7,22.858,10314,0
2016-03-10,23.073,23.308,22.729,22.965,9208,0
2016-03-11,23.258,23.258,22.917,23.014,3844,0
2016-03-14,22.868,23.209,22.868,23.063,9306,0
2016-03-15,23.152,23.389,22.887,22.965,4935,0
2016-03-16,22.965,23.493,22.926,22.975,4402,0
2016-03-17,23.152,23.152,22.887,23.043,5878,0
2016-03-18,23.053,23.328,22.868,22.945,7835,0
2016-03-21,23.199,23.503,22.994,23.298,5538,0
2016-03-22,23.338,23.483,22.926,23.219,4256,0
2016-03-23,23.248,23.258,22.868,22.945,13736,0
2016-03-24,22.868,23.199,22.705,23.004,4987,0
2016-03-28,23.063,23.063,22.653,22.833,3257,0
2016-03-29,22.867,23.014,22.29,22.808,15663,0
2016-03-30,22.838,24.082,22.544,23.503,28953,0
2016-03-31,23.552,24.101,23.293,23.552,41358,0
2016-04-01,23.493,23.806,23.278,23.318,6772,0
2016-04-04,23.278,23.592,23.063,23.483,5077,0
2016-04-05,23.248,23.955,23.209,23.552,68977,0
2016-04-06,23.994,23.994,23.083,23.368,54594,0
2016-04-07,23.358,23.777,23.112,23.473,4001,0
2016-04-08,23.562,23.786,23.209,23.701,6427,0
2016-04-11,23.503,23.739,23.248,23.562,6680,0
2016-04-12,23.503,23.984,23.328,23.671,8492,0
2016-04-13,23.739,23.777,23.592,23.748,8611,0
2016-04-14,23.796,23.796,23.632,23.739,3882,0
2016-04-15,23.796,23.994,23.748,23.806,68876,0
2016-04-18,23.846,23.994,23.739,23.796,10736,0
2016-04-19,23.895,23.925,23.816,23.925,4005,0
2016-04-20,23.866,23.994,23.866,23.974,10502,0
2016-04-21,23.994,24.12,23.816,23.994,182056,0
2016-04-22,24.082,24.091,23.866,23.866,5612,0
2016-04-25,23.748,24.346,23.748,24.346,16166,0
2016-04-26,24.238,24.288,24.129,24.129,11487,0
2016-04-27,24.288,24.308,24.11,24.238,9595,0
2016-04-28,24.082,24.263,24.082,24.199,17804,0
2016-04-29,24.238,24.258,24.139,24.258,6704,0
2016-05-02,24.238,24.288,24.149,24.169,5106,0
2016-05-03,24.209,24.288,23.974,24.238,9192,0
2016-05-04,24.238,24.278,23.974,24.179,6329,0
2016-05-05,24.238,24.288,24.014,24.144,15420,0
2016-05-06,24.053,24.288,23.895,24.209,10350,0
2016-05-09,24.238,24.238,24.149,24.209,7019,0
2016-05-10,24.238,24.248,24.024,24.189,8944,0
2016-05-11,24.258,24.347,23.914,24.327,4967,0
2016-05-12,24.169,24.327,24.169,24.327,3571,0
2016-05-13,23.699,24.376,23.699,24.288,8900,0
2016-05-16,24.327,24.327,24.149,24.308,4249,0
2016-05-17,24.189,24.327,23.884,23.904,8928,0
2016-05-18,23.884,24.288,23.47,24.052,13769,0
2016-05-19,23.825,24.219,23.728,23.795,5203,0
2016-05-20,23.865,24.318,23.865,24.179,8193,0
2016-05-23,24.033,24.318,24.033,24.228,5168,0
2016-05-24,24.042,24.298,23.993,24.228,7773,0
2016-05-25,24.278,24.278,23.63,24.023,9996,0
2016-05-26,23.924,24.288,23.884,23.954,4545,0
2016-05-27,23.904,24.033,23.904,24.033,3104,0
2016-05-31,23.983,24.062,23.47,23.62,7465,0
2016-06-01,23.52,23.692,23.49,23.58,2798,0
2016-06-02,24.052,24.052,23.48,23.48,3455,0
2016-06-03,23.15,23.158,22.803,22.897,10765,0
2016-06-06,23.069,23.54,22.902,22.96,4633,0
2016-06-07,23.089,23.099,22.853,22.853,6403,0
2016-06-08,22.922,23.384,22.853,22.96,10667,0
2016-06-09,23.305,23.384,22.892,23.03,1933,0
2016-06-10,23.089,23.384,22.597,23.02,5290,0
2016-06-13,23.089,23.295,22.657,22.684,7806,0
2016-06-14,22.657,23.225,21.919,22.401,16113,0
2016-06-15,22.43,22.607,21.642,22.607,21560,0
2016-06-16,22.607,22.607,21.91,22.568,19142,0
2016-06-17,22.607,22.607,20.94,22.588,65708,0
2016-06-20,22.774,22.902,22.568,22.637,11508,0
2016-06-21,22.607,23.394,22.381,23.195,73857,0
2016-06-22,23.295,23.785,22.694,23.64,34262,0
2016-06-23,23.255,24.327,23.255,24.179,39958,0
2016-06-24,23.815,24.464,22.704,22.843,359478,0
2016-06-27,22.96,24.072,22.902,23.53,21846,0
2016-06-28,23.255,23.983,23.01,23.766,16898,0
2016-06-29,24.563,24.563,23.315,23.983,9738,0
2016-06-30,23.728,24.082,22.744,23.235,32135,0
2016-07-01,22.97,24.199,22.97,23.954,19046,0
2016-07-05,23.718,24.134,23.479,23.964,8740,0
2016-07-06,23.746,24.129,23.709,23.973,17643,0
2016-07-07,23.845,24.082,23.815,23.914,11039,0
2016-07-08,23.884,24.76,23.884,24.386,9742,0
2016-07-11,24.082,24.474,24.082,24.426,26102,0
2016-07-12,24.523,24.75,24.248,24.454,18274,0
2016-07-13,24.278,24.681,23.894,24.593,27210,0
2016-07-14,24.621,24.806,24.416,24.651,10766,0
2016-07-15,24.533,24.711,24.238,24.691,12940,0
2016-07-18,24.671,24.818,24.523,24.671,15115,0
2016-07-19,24.474,24.671,24.411,24.523,12456,0
2016-07-20,24.611,24.671,24.318,24.611,14223,0
2016-07-21,24.278,24.671,23.831,24.661,17206,0
2016-07-22,24.621,24.946,24.209,24.77,17539,0
2016-07-25,24.671,24.77,24.149,24.238,4476,0
2016-07-26,24.661,24.671,24.444,24.671,7457,0
2016-07-27,24.553,24.671,24.219,24.436,11440,0
2016-07-28,24.503,24.503,23.959,24.189,4782,0
2016-07-29,23.785,24.563,23.785,23.993,7216,0
2016-08-01,24.179,24.179,23.118,23.403,11722,0
2016-08-02,23.315,23.649,23.315,23.433,7972,0
2016-08-03,23.452,24.023,23.452,23.973,6745,0
2016-08-04,24.052,24.366,23.485,23.776,2999,0
2016-08-05,24.228,24.258,23.766,23.835,8203,0
2016-08-08,23.736,23.785,23.669,23.785,1611,0
2016-08-09,23.746,24.731,23.746,23.973,10183,0
2016-08-10,23.835,24.236,23.835,24.003,8968,0
2016-08-11,24.831,24.831,23.45,24.408,11188,0
2016-08-12,24.18,24.664,24.18,24.442,10726,0
2016-08-15,24.438,24.654,24.249,24.398,8069,0
2016-08-16,24.319,24.595,24.16,24.16,4210,0
2016-08-17,24.505,24.505,23.993,24.077,2035,0
2016-08-18,24.704,24.704,23.648,24.082,2381,0
2016-08-19,24.14,24.408,23.755,24.15,9580,0
2016-08-22,24.15,24.428,23.688,24.319,14503,0
2016-08-23,24.495,24.535,23.914,24.18,4804,0
2016-08-24,24.319,24.388,23.698,23.814,6840,0
2016-08-25,24.067,24.299,23.648,23.934,3013,0
2016-08-26,24.003,24.585,23.814,23.814,3603,0
2016-08-29,23.784,24.505,23.784,24.378,10157,0
2016-08-30,24.15,24.388,24.15,24.289,1349,0
2016-08-31,24.476,24.476,23.498,24.2,6651,0
2016-09-01,24.13,24.13,24.052,24.072,1484,0
2016-09-02,24.18,24.575,23.914,24.575,3477,0
2016-09-06,24.388,24.654,24.141,24.438,2230,0
2016-09-07,24.525,24.821,24.15,24.684,8240,0
2016-09-08,24.674,24.821,24.495,24.821,4237,0
2016-09-09,24.289,24.871,24.249,24.249,608,0
2016-09-12,24.013,24.704,23.954,24.476,4772,0
2016-09-13,24.22,24.575,24.062,24.249,4008,0
2016-09-14,24.51,24.51,24.249,24.249,907,0
2016-09-15,24.328,24.428,24.239,24.239,2001,0
2016-09-16,24.438,24.438,24.16,24.309,12491,0
2016-09-19,24.424,24.424,24.072,24.101,1547,0
2016-09-20,24.391,24.391,24.062,24.388,29417,0
2016-09-21,24.428,24.428,24.19,24.259,916,0
2016-09-22,24.319,25.069,24.319,24.841,2227,0
2016-09-23,24.734,24.782,24.279,24.279,608,0
2016-09-26,24.505,24.704,24.505,24.515,2693,0
2016-09-27,24.376,24.92,24.376,24.724,7844,0
2016-09-28,24.891,24.92,24.674,24.92,2333,0
2016-09-29,24.674,24.674,24.013,24.634,10211,0
2016-09-30,24.466,24.654,24.229,24.289,1437,0
2016-10-03,24.279,24.446,24.14,24.2,2238,0
2016-10-04,24.309,24.485,24.17,24.378,2985,0
2016-10-05,24.476,24.476,24.338,24.418,845,0
2016-10-06,24.16,24.21,24.091,24.091,1567,0
2016-10-07,23.934,24.185,23.934,24.18,1275,0
2016-10-10,24.279,24.624,24.22,24.466,2566,0
2016-10-11,24.091,24.575,24.091,24.348,1963,0
2016-10-12,24.624,24.624,24.476,24.476,250,0
2016-10-13,24.624,24.654,24.145,24.378,5038,0
2016-10-14,24.674,24.674,24.289,24.289,1317,0
2016-10-17,24.013,24.525,24.013,24.428,2998,0
2016-10-18,24.428,24.545,24.101,24.249,1655,0
2016-10-19,24.091,24.505,22.703,24.269,53617,0
2016-10-20,23.839,24.338,23.839,24.338,1418,0
2016-10-21,24.12,24.565,24.12,24.565,980,0
2016-10-24,24.21,24.674,24.21,24.565,1285,0
2016-10-25,24.185,24.704,24.185,24.704,8094,0
2016-10-26,24.614,24.614,23.934,24.023,4585,0
2016-10-27,23.844,24.724,23.688,24.348,5044,0
2016-10-28,24.328,24.328,24.328,24.328,522,0
2016-10-31,24.259,24.753,23.854,24.269,10421,0
2016-11-01,24.444,24.674,24.388,24.388,2970,0
2016-11-02,23.884,24.624,23.884,23.983,6878,0
2016-11-03,24.646,24.646,24.033,24.378,4001,0
2016-11-04,24.22,24.466,24.091,24.13,4722,0
2016-11-07,24.398,24.661,24.224,24.605,3153,0
2016-11-08,24.428,24.535,24.17,24.535,4461,0
2016-11-09,24.525,25.661,23.815,25.631,9819,0
2016-11-10,25.511,25.511,24.951,25.463,12252,0
2016-11-11,25.453,27.236,24.81,26.998,28561,0
2016-11-14,27.315,29.059,26.968,27.692,21966,0
2016-11-15,27.632,27.632,26.255,26.938,11599,0
2016-11-16,26.82,27.78,26.731,27.275,10484,0
2016-11-17,27.345,27.94,26.751,27.647,14832,0
2016-11-18,27.712,28.604,27.712,28.147,4430,0
2016-11-21,28.247,28.811,27.762,28.464,18478,0
2016-11-22,28.355,29.881,27.89,29.763,17951,0
2016-11-23,29.227,29.277,28.732,29.029,13049,0
2016-11-25,29.168,29.168,28.292,29,2243,0
2016-11-28,28.98,29.108,28.405,28.434,8797,0
2016-11-29,28.514,28.727,28.039,28.316,10410,0
2016-11-30,28.574,29.079,28.277,28.634,16886,0
2016-12-01,29.135,29.158,28.673,28.861,7459,0
2016-12-02,28.851,29.208,28.781,28.901,13477,0
2016-12-05,28.98,31.308,28.632,30.505,41558,0
2016-12-06,30.763,32.062,30.208,31.585,25334,0
2016-12-07,31.408,32.596,30.604,31.139,17385,0
2016-12-08,30.654,32.695,30.108,32.199,24555,0
2016-12-09,32.199,32.279,30.807,32.249,32074,0
2016-12-12,32.388,32.685,31.238,31.822,39946,0
2016-12-13,31.715,31.733,31.071,31.585,18764,0
2016-12-14,31.705,32.15,31.645,32.032,8550,0
2016-12-15,31.948,33.547,31.794,32.666,23986,0
2016-12-16,32.923,33.869,32.249,33.626,121017,0
2016-12-19,33.834,33.834,32.846,33.755,26176,0
2016-12-20,33.686,35.865,33.586,35.608,12580,0
2016-12-21,35.668,36.659,33.201,36.064,27680,0
2016-12-22,36.202,36.352,35.658,36.222,14430,0
2016-12-23,34.865,36.242,34.865,35.995,2559,0
2016-12-27,35.865,36.162,35.321,35.658,11263,0
2016-12-28,35.568,35.965,35.182,35.281,14873,0
2016-12-29,35.38,36.619,34.182,36.044,22178,0
2016-12-30,36.113,36.113,34.3,35.053,32271,0
2017-01-03,35.152,35.152,34.141,34.29,17198,0
2017-01-04,34.428,35.222,34.38,34.706,9063,0
2017-01-05,34.458,34.503,33.686,33.924,11411,0
2017-01-06,33.904,34.181,33.339,33.854,11083,0
2017-01-09,33.696,33.773,33.171,33.259,14945,0
2017-01-10,33.141,33.141,32.398,32.923,18286,0
2017-01-11,32.666,33.586,32.596,33.448,20464,0
2017-01-12,33.488,34.618,33.368,34.38,9221,0
2017-01-13,34.568,35.181,34.221,34.29,15993,0
2017-01-17,34.141,35.023,34.103,34.508,13673,0
2017-01-18,34.36,34.952,33.943,34.29,9079,0
2017-01-19,34.39,34.825,33.924,34.083,6316,0
2017-01-20,33.924,33.924,33.349,33.785,3472,0
2017-01-23,33.785,35.588,32.794,34.003,6902,0
2017-01-24,33.339,34.855,33.339,34.578,6971,0
2017-01-25,33.884,33.884,33.884,33.884,1203,0
2017-01-26,33.716,33.716,33.259,33.567,12803,0
2017-01-27,34.115,34.115,33.091,33.805,20585,0
2017-01-30,33.468,34.166,33.191,33.329,12897,0
2017-01-31,33.269,34.176,33.211,33.349,10682,0
2017-02-01,33.269,34.29,33.091,33.686,17280,0
2017-02-02,34.478,34.875,34.3,34.3,2570,0
2017-02-03,34.558,35.073,34.033,35.063,15071,0
2017-02-06,34.965,35.172,34.488,35.073,13158,0
2017-02-07,35.063,35.073,34.775,34.974,4269,0
2017-02-08,34.637,35.07,33.785,34.647,12848,0
2017-02-09,34.677,34.915,34.677,34.726,1920,0
2017-02-10,34.82,35.172,34.558,35.162,8124,0
2017-02-13,35.172,35.242,34.486,35.122,9759,0
2017-02-14,34.676,35.271,34.676,35.232,10112,0
2017-02-15,34.375,35.271,34.375,35.252,15950,0
2017-02-16,34.995,35.52,34.466,35.45,9281,0
2017-02-17,35.599,36.345,35.162,35.987,22223,0
2017-02-21,35.043,36.067,35.043,36.017,6176,0
2017-02-22,35.877,36.067,35.877,36.067,3859,0
2017-02-23,35.877,36.643,35.833,36.493,4693,0
2017-02-24,35.997,36.116,35.52,35.699,12664,0
2017-02-27,35.917,35.917,35.48,35.48,8370,0
2017-02-28,35.53,35.53,34.248,34.526,13293,0
2017-03-01,34.794,35.063,34.546,34.973,11566,0
2017-03-02,34.784,34.874,34.099,34.407,4211,0
2017-03-03,34.248,34.616,33.791,33.94,24484,0
2017-03-06,33.92,33.92,33.384,33.662,13428,0
2017-03-07,33.672,33.811,33.577,33.781,14097,0
2017-03-08,33.781,33.781,33.458,33.523,13479,0
2017-03-09,33.483,33.493,33.036,33.225,10890,0
2017-03-10,33.185,33.232,32.231,32.629,16257,0
2017-03-13,32.678,33.493,31.575,33.026,14969,0
2017-03-14,32.042,32.966,32.042,32.777,3900,0
2017-03-15,32.141,33.006,31.675,32.917,4394,0
2017-03-16,31.893,33.11,31.893,32.649,6267,0
2017-03-17,32.559,33.016,32.146,32.698,15422,0
2017-03-20,32.748,32.787,32.429,32.609,7158,0
2017-03-21,32.649,32.649,31.307,31.337,8353,0
2017-03-22,31.407,32.281,31.347,32.053,19443,0
2017-03-23,32.151,32.986,31.913,32.649,8300,0
2017-03-24,32.629,33.264,32.599,32.827,7634,0
2017-03-27,32.569,33.225,32.569,33.115,4843,0
2017-03-28,33.016,34.08,32.489,33.692,56875,0
2017-03-29,33.781,35.768,32.259,34.794,65940,0
2017-03-30,33.672,34.924,33.552,34.854,9763,0
2017-03-31,34.874,35.559,34.874,35.291,29804,0
2017-04-03,35.758,35.778,35.182,35.261,16748,0
2017-04-04,35.52,35.52,34.526,35.232,12197,0
2017-04-05,35.271,35.371,33.69,34.258,40452,0
2017-04-06,34.725,35.271,34.128,34.328,57728,0
2017-04-07,33.93,34.566,33.36,34.198,20583,0
2017-04-10,33.582,34.308,33.582,33.712,12508,0
2017-04-11,33.712,34.358,33.036,33.771,21315,0
2017-04-12,33.682,34.574,33.682,34.089,21911,0
2017-04-13,34.238,34.854,34.08,34.138,10023,0
2017-04-17,34.676,34.676,33.88,34.238,3740,0
2017-04-18,34.358,34.407,34.08,34.089,2602,0
2017-04-19,33.692,34.149,33.692,33.97,7862,0
2017-04-20,34.666,34.774,34.333,34.476,20217,0
2017-04-21,34.407,34.63,34.128,34.476,9524,0
2017-04-24,34.973,34.973,34.08,34.368,18449,0
2017-04-25,34.407,34.407,33.961,33.98,20390,0
2017-04-26,33.87,34.715,33.404,33.811,19293,0
2017-04-27,33.94,34.089,33.334,33.742,15136,0
2017-04-28,33.414,34.03,32.688,33.086,34075,0
2017-05-01,33.086,33.93,31.735,32.291,22765,0
2017-05-02,32.321,33.264,32.194,33.086,11004,0
2017-05-03,33.314,33.722,32.013,32.807,25260,0
2017-05-04,32.927,33.414,32.371,33.344,9184,0
2017-05-05,34.476,34.536,33.384,33.652,5173,0
2017-05-08,34.01,34.218,33.312,33.493,5940,0
2017-05-09,33.84,33.84,33.284,33.592,7677,0
2017-05-10,33.662,33.702,33.036,33.254,6335,0
2017-05-11,34.072,34.072,30.881,32.318,16800,0
2017-05-12,32.218,33.284,31.22,31.939,14967,0
2017-05-15,31.889,32.788,31.69,32.158,12196,0
2017-05-16,32.198,32.842,32.138,32.587,6655,0
2017-05-17,32.208,32.736,31.608,31.929,23971,0
2017-05-18,31.849,32.921,31.7,32.089,18039,0
2017-05-19,31.979,32.676,31.391,31.56,34924,0
2017-05-22,32.686,32.686,31.391,31.501,7826,0
2017-05-23,31.54,31.8,31.251,31.471,16599,0
2017-05-24,31.76,31.76,31.072,31.122,8482,0
2017-05-25,31.142,31.421,31.142,31.241,3785,0
2017-05-26,31.241,31.461,31.022,31.331,2454,0
2017-05-30,31.291,31.341,30.843,30.843,2984,0
2017-05-31,31.042,31.491,30.195,31.291,16079,0
2017-06-01,31.481,31.969,30.777,31.73,11910,0
2017-06-02,31.316,33.075,31.316,33.075,22082,0
2017-06-05,32.985,33.031,32.537,32.706,47107,0
2017-06-06,32.537,32.585,32.039,32.138,7992,0
2017-06-07,32.597,32.667,30.703,31.919,8069,0
2017-06-08,32.208,33.095,32.208,32.786,10503,0
2017-06-09,32.427,33.882,32.427,33.494,15215,0
2017-06-12,33.832,34.62,32.637,33.324,27431,0
2017-06-13,31.996,33.384,31.402,33.364,19332,0
2017-06-14,33.384,33.494,32.537,32.876,25998,0
2017-06-15,32.577,33.165,31.112,31.491,800133,0
2017-06-16,30.992,31.994,30.404,31.53,81054,0
2017-06-19,31.52,31.909,30.908,31.61,25283,0
2017-06-20,31.609,31.939,31.341,31.68,8871,0
2017-06-21,31.8,32.019,31.271,31.809,10272,0
2017-06-22,31.849,32.128,31.082,31.391,14434,0
2017-06-23,31.909,34.082,31.381,33.085,65313,0
2017-06-26,33.085,33.962,30.992,32.288,40992,0
2017-06-27,32.527,33.229,31.446,32.158,13048,0
2017-06-28,32.487,32.497,31.807,32.218,9784,0
2017-06-29,32.288,32.671,31.879,32.507,19651,0
2017-06-30,32.288,33.125,32.069,32.148,15905,0
2017-07-03,32.686,32.886,31.288,32.706,15605,0
2017-07-05,31.552,33.334,31.552,32.627,20733,0
2017-07-06,32.617,32.797,31.989,32.248,17829,0
2017-07-07,32.238,32.686,32.238,32.487,16115,0
2017-07-10,32.587,33.852,32.108,32.198,19819,0
2017-07-11,31.017,32.936,31.017,32.527,22788,0
2017-07-12,32.557,32.876,32.268,32.657,28253,0
2017-07-13,32.587,32.686,31.772,32.587,8357,0
2017-07-14,32.368,32.686,31.491,31.65,21087,0
2017-07-17,31.501,31.809,31.022,31.381,26082,0
2017-07-18,31.301,31.889,30.549,31.56,34181,0
2017-07-19,31.276,32.044,31.181,31.919,6859,0
2017-07-20,32.188,32.188,31.291,31.879,7670,0
2017-07-21,31.889,32.089,30.37,31.59,13639,0
2017-07-24,31.321,31.681,30.873,31.471,29892,0
2017-07-25,31.77,32.144,31.56,31.78,26133,0
2017-07-26,31.839,32.662,31.64,31.65,11081,0
2017-07-27,31.67,31.819,31.391,31.64,14318,0
2017-07-28,32.378,32.378,31.441,31.6,7276,0
2017-07-31,32.378,33.284,32.079,32.298,26088,0
2017-08-01,32.288,32.288,31.68,31.76,9986,0
2017-08-02,32.069,32.069,31.64,31.7,8497,0
2017-08-03,31.65,31.879,31.64,31.65,10707,0
2017-08-04,31.979,32.029,31.73,31.78,3190,0
2017-08-07,32.093,32.397,31.69,31.69,11772,0
2017-08-08,31.77,32.098,31.72,31.73,9807,0
2017-08-09,31.64,31.829,31.441,31.57,8949,0
2017-08-10,31.66,31.889,31.525,31.66,11214,0
2017-08-11,31.87,32,30.9,31.02,50150,0
2017-08-14,31.28,31.72,31.16,31.42,7623,0
2017-08-15,31.4,31.69,31.25,31.25,4478,0
2017-08-16,31.2701,31.4401,30.9,31.26,6641,0
2017-08-17,31.2,31.49,31.2,31.23,7295,0
2017-08-18,30.97,31.6,30.97,31.18,10321,0
2017-08-21,30.76,31.3999,30.76,31.35,9465,0
2017-08-22,31.3,31.59,31.3,31.57,6577,0
2017-08-23,31.3501,31.8,31.06,31.2,41783,0
2017-08-24,31.3,32.17,31.3,32.09,30844,0
2017-08-25,32.19,33,31.94,32.75,25979,0
2017-08-28,32.85,33.67,32.2,32.25,19886,0
2017-08-29,32.17,32.59,31.9,32.14,15186,0
2017-08-30,32.05,33.1,31.96,32.26,9730,0
2017-08-31,32.17,32.93,31.51,32.46,11436,0
2017-09-01,32.45,32.99,31.9497,32.6,11774,0
2017-09-05,32.32,32.78,31.64,31.91,19849,0
2017-09-06,31.82,33.03,31.58,32.74,17445,0
2017-09-07,32.9,33.18,32.58,32.67,24214,0
2017-09-08,32.67,33.645,32.67,33.05,14581,0
2017-09-11,32.63,33.75,32.63,33.74,15971,0
2017-09-12,33.1411,34,33.1411,33.42,12567,0
2017-09-13,33.44,33.75,31.7,33.57,20517,0
2017-09-14,33.55,33.78,32.55,32.56,21211,0
2017-09-15,32.16,33.0453,31.3,31.46,105844,0
2017-09-18,31.55,33.435,31.55,32.75,20603,0
2017-09-19,32.8,33.4,32.8,33.18,10973,0
2017-09-20,33.0013,33.6699,32.17,33.37,50370,0
2017-09-21,33.36,33.75,33.07,33.63,13318,0
2017-09-22,33.75,33.99,33.61,33.84,13929,0
2017-09-25,33.85,34.49,33.0523,34.23,30594,0
2017-09-26,34.4,35.95,33.8148,35.5,20865,0
2017-09-27,35.39,36,35.39,35.72,33113,0
2017-09-28,35.27,36.2,35.27,35.95,21755,0
2017-09-29,37.26,37.26,36.33,36.52,48828,0
2017-10-02,36.65,37.43,36.59,37.06,21171,0
2017-10-03,36.75,37.11,36.65,37.07,14856,0
2017-10-04,36.405,37.25,36.405,37,17746,0
2017-10-05,37.14,37.14,36.64,36.99,12831,0
2017-10-06,36.4097,37,36.4097,36.74,9411,0
2017-10-09,36.74,36.86,35.99,36.3,9110,0
2017-10-10,36.47,36.97,36.34,36.95,16152,0
2017-10-11,36.96,37,36.4939,36.82,17438,0
2017-10-12,36.91,36.945,36.64,36.94,18273,0
2017-10-13,37.09,37.09,36.78,36.82,16507,0
2017-10-16,36.79,36.79,35.46,35.89,14829,0
2017-10-17,35.99,36.35,35.775,36.27,9647,0
2017-10-18,36.26,36.48,35.49,36.28,15886,0
2017-10-19,36.11,36.5,35.79,36.47,5191,0
2017-10-20,36.54,36.54,35.51,36.46,8921,0
2017-10-23,36.32,36.43,35.5729,36.22,5027,0
2017-10-24,36.18,36.53,35.4698,36.21,17062,0
2017-10-25,36.51,36.87,36.41,36.77,9224,0
2017-10-26,36.98,38.12,36.95,37.84,41928,0
2017-10-27,38,38.45,37.945,38.45,15992,0
2017-10-30,38.55,39.7967,37.06,37.06,13131,0
2017-10-31,37.23,37.99,36.605,36.93,16100,0
2017-11-01,37.12,38.39,36.64,37.22,7519,0
2017-11-02,37.89,39.19,36.301,39.05,7315,0
2017-11-03,38.7,39.25,38.075,39.2,15134,0
2017-11-06,38.88,39.2,38.2413,39.19,16845,0
2017-11-07,39.01,39.2,36.96,37.3,13551,0
2017-11-08,37.33,37.76,36.8223,36.97,9892,0
2017-11-09,37.68,37.68,37.01,37.22,9145,0
2017-11-10,37.19,37.19,36.83,36.92,5025,0
