Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5162,5.5162,5.5086,5.5086,1034,0
2005-02-28,5.6091,5.6478,5.6091,5.6478,1034,0
2005-03-01,5.6013,5.6633,5.6013,5.6633,2457,0
2005-03-03,5.7329,5.7871,5.7329,5.7406,6590,0
2005-03-04,5.6943,5.6943,5.6943,5.6943,129,0
2005-03-07,5.6633,5.6633,5.6633,5.6633,3878,0
2005-03-08,5.6013,5.6013,5.6013,5.6013,1161,0
2005-03-10,5.6013,5.7871,5.6013,5.7484,4135,0
2005-03-11,5.7097,5.7097,5.6787,5.6787,386,0
2005-03-15,5.6091,5.6091,5.5316,5.6013,4393,0
2005-03-16,5.5394,5.5394,5.4313,5.5008,8661,0
2005-03-17,5.4622,5.586,5.4622,5.5705,4135,0
2005-03-18,5.5086,5.5936,5.4545,5.4622,14218,0
2005-03-21,5.3926,5.4079,5.3537,5.377,12794,0
2005-03-22,5.4233,5.5316,5.3461,5.5086,4265,0
2005-03-23,5.4389,5.4545,5.4158,5.4545,6076,0
2005-03-24,5.5316,5.5316,5.5316,5.5316,645,0
2005-03-28,5.5705,5.5705,5.5705,5.5705,258,0
2005-03-29,5.5394,5.6013,5.5316,5.6013,8533,0
2005-03-30,5.5394,5.5394,5.4545,5.4854,4782,0
2005-03-31,5.4698,5.4698,5.4545,5.4545,5428,0
2005-04-04,5.4158,5.4545,5.4158,5.4545,645,0
2005-04-05,5.4545,5.4545,5.3926,5.4079,4007,0
2005-04-06,5.4545,5.4622,5.3461,5.3615,17580,0
2005-04-07,5.3615,5.3615,5.2764,5.3304,6980,0
2005-04-08,5.292,5.3384,5.2299,5.3384,4135,0
2005-04-11,5.3152,5.3152,5.2764,5.2764,386,0
2005-04-12,5.3384,5.3461,5.292,5.3461,4265,0
2005-04-13,5.3384,5.3384,5.1681,5.2224,4524,0
2005-04-14,5.2067,5.2067,5.2067,5.2067,645,0
2005-04-15,5.2764,5.2764,5.2764,5.2764,386,0
2005-04-19,5.2377,5.2377,5.2377,5.2377,129,0
2005-04-20,5.2377,5.2377,5.2067,5.2224,5428,0
2005-04-21,5.1295,5.2067,5.1295,5.2067,3103,0
2005-04-22,5.1681,5.1914,5.0984,5.0984,8273,0
2005-04-25,5.1295,5.3073,5.1295,5.1835,9954,0
2005-04-26,5.2377,5.2377,5.1681,5.1835,81172,0
2005-04-27,5.1681,5.1681,5.1681,5.1681,4782,0
2005-04-28,5.0984,5.1681,5.0984,5.1141,905,0
2005-04-29,5.1295,5.2067,5.1217,5.1991,5428,0
2005-05-02,5.2686,5.3152,5.2377,5.3152,8015,0
2005-05-03,5.2377,5.2686,5.2377,5.2377,10212,0
2005-05-04,5.2686,5.2841,5.2377,5.2377,8273,0
2005-05-05,5.1681,5.2764,5.1681,5.2764,3878,0
2005-05-06,5.3304,5.4854,5.2764,5.4465,42654,0
2005-05-09,5.4079,5.4079,5.1063,5.2067,23396,0
2005-05-10,5.2067,5.2686,5.2067,5.2067,8661,0
2005-05-11,5.2377,5.2377,5.2067,5.2067,31022,0
2005-05-12,5.2067,5.2299,5.1295,5.2067,13959,0
2005-05-13,5.2067,5.2067,5.2067,5.2067,7108,0
2005-05-16,5.2067,5.2377,5.1681,5.1681,3489,0
2005-05-17,5.1681,5.2299,5.1681,5.2299,1810,0
2005-05-18,5.1295,5.1295,5.1295,5.1295,1294,0
2005-05-19,5.1141,5.1604,5.0599,5.1295,66566,0
2005-05-20,5.1604,5.3384,5.1604,5.3304,73936,0
2005-05-23,5.3461,5.6013,5.3461,5.4545,8661,0
2005-05-24,5.4931,5.6401,5.4854,5.5473,7496,0
2005-05-25,5.5316,5.5316,5.5316,5.5316,516,0
2005-05-26,5.5705,5.5705,5.524,5.5316,4135,0
2005-05-27,5.6401,5.7097,5.6401,5.6401,4911,0
2005-05-31,5.7018,5.7174,5.7018,5.7018,9954,0
2005-06-01,5.7948,6.1428,5.7948,6.0192,11374,0
2005-06-02,6.0192,6.0966,5.88,5.9031,7238,0
2005-06-03,5.8721,5.9031,5.7406,5.7406,14607,0
2005-06-06,5.6633,5.6633,5.6633,5.6633,129,0
2005-06-07,5.7097,5.7097,5.7097,5.7097,129,0
2005-06-08,5.7871,5.8568,5.7871,5.8568,2845,0
2005-06-09,5.9265,6.0114,5.9265,6.0114,1421,0
2005-06-10,6.081,6.0966,6.0192,6.0192,2457,0
2005-06-13,6.0579,6.1119,6.0192,6.0192,4135,0
2005-06-14,6.0966,6.1739,6.0579,6.0579,2716,0
2005-06-15,5.9805,6.0192,5.88,5.9805,3878,0
2005-06-16,6.0579,6.0579,5.9418,5.9418,1034,0
2005-06-17,5.9727,5.9727,5.9418,5.9418,516,0
2005-06-20,5.8954,5.8954,5.8954,5.8954,386,0
2005-06-21,5.9805,6.1739,5.9805,6.1739,8920,0
2005-06-22,6.0966,6.1739,6.0966,6.1739,1294,0
2005-06-23,6.1739,6.1739,6.0579,6.0966,1421,0
2005-06-27,6.0192,6.0192,5.9882,6.0192,5945,0
2005-06-28,6.0192,6.1739,6.0192,6.0966,4524,0
2005-06-30,6.0192,6.0579,5.9805,6.0579,645,0
2005-07-05,6.1739,6.1739,6.0579,6.0579,4265,0
2005-07-06,6.0966,6.2049,6.0966,6.2049,2586,0
2005-07-07,6.0966,6.3132,6.0966,6.0966,9565,0
2005-07-11,6.1739,6.1739,6.1739,6.1739,386,0
2005-07-12,6.1816,6.3054,6.1739,6.3054,2845,0
2005-07-13,6.259,6.3054,6.0192,6.0192,14478,0
2005-07-14,6.0424,6.0424,5.9882,5.9882,1034,0
2005-07-15,6.0887,6.0887,6.0887,6.0887,8402,0
2005-07-18,6.081,6.0887,5.9882,5.9882,2328,0
2005-07-19,6.0579,6.0887,6.0579,6.0579,2197,0
2005-07-21,6.0733,6.0887,6.0733,6.0887,2586,0
2005-07-25,6.0887,6.0887,6.0192,6.0192,1294,0
2005-07-26,6.0502,6.1276,6.0502,6.1276,1938,0
2005-07-28,6.1739,6.1739,6.1352,6.1352,386,0
2005-08-01,6.0424,6.2745,6.0269,6.1276,10729,0
2005-08-02,6.0579,6.1119,6.0579,6.1119,1682,0
2005-08-03,6.1043,6.1428,6.1043,6.1352,5169,0
2005-08-04,6.0966,6.2049,6.0966,6.2049,3489,0
2005-08-05,6.1352,6.1352,5.4545,5.586,48857,0
2005-08-08,5.8334,5.8334,5.7484,5.7484,5169,0
2005-08-09,5.7948,5.7948,5.5628,5.7252,43430,0
2005-08-10,5.6401,5.9418,5.6401,5.8411,8144,0
2005-08-11,5.8721,5.9805,5.8334,5.9031,4007,0
2005-08-12,6.0579,6.0579,5.9418,5.9418,2845,0
2005-08-15,6.0579,6.0579,5.9418,5.9805,2069,0
2005-08-16,6.0114,6.0192,6.0114,6.0192,386,0
2005-08-17,6.0192,6.1352,6.0192,6.0579,4265,0
2005-08-18,6.0579,6.0966,6.0579,6.0966,1938,0
2005-08-19,6.0192,6.0192,6.0192,6.0192,645,0
2005-08-22,6.0579,6.0579,6.0036,6.0192,29988,0
2005-08-23,6.0192,6.081,6.0114,6.0192,16028,0
2005-08-24,6.0192,6.0966,6.0192,6.0424,4524,0
2005-08-25,5.9571,5.9571,5.9495,5.9495,3231,0
2005-08-26,6.0036,6.0192,5.9495,5.9495,776,0
2005-08-29,5.9495,6.0192,5.9495,6.0192,905,0
2005-09-01,5.9418,6.0192,5.9418,6.0192,4524,0
2005-09-02,5.9727,6.0192,5.9418,6.0192,8661,0
2005-09-06,6.0192,6.1352,6.0192,6.0192,4393,0
2005-09-07,5.9418,6.2049,5.9418,6.2049,6590,0
2005-09-08,6.1352,6.1352,6.0192,6.0192,2973,0
2005-09-09,5.9495,6.0656,5.9495,6.0656,1421,0
2005-09-12,6.0579,6.1352,6.0579,6.1352,5818,0
2005-09-13,6.2049,6.3132,6.2049,6.3132,4265,0
2005-09-14,6.321,6.321,6.321,6.321,6590,0
2005-09-15,6.3598,6.3598,6.2049,6.3518,5945,0
2005-09-16,6.344,6.3982,6.344,6.3907,26496,0
2005-09-19,6.3907,6.3907,6.321,6.321,11633,0
2005-09-20,6.3982,6.4524,6.3828,6.3828,6850,0
2005-09-21,6.3054,6.321,6.3054,6.321,2328,0
2005-09-22,6.2822,6.2822,6.2435,6.2435,2586,0
2005-09-23,6.1739,6.2049,6.1739,6.2049,1294,0
2005-09-26,6.1352,6.1739,6.0966,6.0966,4135,0
2005-09-27,6.0656,6.1428,6.0656,6.1428,4911,0
2005-09-28,6.0733,6.0966,6.0733,6.0966,2586,0
2005-09-29,6.1119,6.1119,6.1119,6.1119,258,0
2005-09-30,6.1739,6.1739,6.1739,6.1739,516,0
2005-10-03,6.1119,6.1583,6.1119,6.1583,2197,0
2005-10-04,6.1739,6.1739,6.1739,6.1739,258,0
2005-10-05,6.1739,6.1739,6.1739,6.1739,258,0
2005-10-06,6.2435,6.2435,6.2435,6.2435,1938,0
2005-10-07,6.1739,6.1739,6.1739,6.1739,776,0
2005-10-10,6.2049,6.2049,6.2049,6.2049,129,0
2005-10-11,6.1583,6.1972,6.1428,6.1428,4782,0
2005-10-12,6.1972,6.1972,6.1972,6.1972,386,0
2005-10-13,6.1662,6.1662,6.1428,6.1428,1034,0
2005-10-17,6.1352,6.1352,6.1352,6.1352,2973,0
2005-10-18,6.2049,6.2049,6.2049,6.2049,645,0
2005-10-19,6.2745,6.2745,6.2745,6.2745,386,0
2005-10-20,6.2049,6.2049,6.1739,6.1739,516,0
2005-10-21,6.1739,6.1739,6.1739,6.1739,2845,0
2005-10-26,6.1739,6.1739,6.1739,6.1739,258,0
2005-10-27,6.2358,6.2435,6.2358,6.2358,4265,0
2005-10-28,6.1583,6.2435,6.1352,6.1739,9435,0
2005-10-31,6.1739,6.3598,6.1739,6.321,9954,0
2005-11-01,6.3907,6.46,6.3828,6.437,7496,0
2005-11-02,6.4679,6.5453,6.4059,6.4758,9435,0
2005-11-04,6.437,6.437,6.0579,6.2822,60233,0
2005-11-07,6.2745,6.321,6.2745,6.321,645,0
2005-11-08,6.3982,6.8472,6.3598,6.8472,61654,0
2005-11-09,6.8934,7.0328,6.7387,7.0018,59069,0
2005-11-10,7.0018,7.0867,7.0018,7.0018,17061,0
2005-11-11,6.9244,7.319,6.8855,7.1873,55449,0
2005-11-14,7.0713,7.2958,7.0018,7.288,13313,0
2005-11-15,7.3345,7.3497,7.3035,7.3035,22102,0
2005-11-16,7.3729,7.4504,7.3729,7.4119,10470,0
2005-11-17,7.4119,7.435,7.3345,7.3345,16933,0
2005-11-18,7.3345,7.3345,7.2958,7.3345,7625,0
2005-11-21,7.3729,7.4504,7.3422,7.3729,11116,0
2005-11-22,7.4504,7.4504,7.3808,7.4504,9435,0
2005-11-23,7.3345,7.4504,7.3345,7.4504,8661,0
2005-11-25,7.4504,7.4504,7.4504,7.4504,8661,0
2005-11-28,7.4504,7.9378,7.4504,7.9378,10470,0
2005-11-29,7.9378,8.0152,7.6053,7.8216,16933,0
2005-11-30,7.7908,7.9766,7.6827,7.9378,11244,0
2005-12-01,7.8604,8.0926,7.8604,8.0926,10341,0
2005-12-02,8.0539,8.1236,7.9766,8.1081,12149,0
2005-12-05,8.0926,9.1066,8.0926,8.5265,133389,0
2005-12-06,8.5345,8.619,8.2397,8.2397,10341,0
2005-12-07,8.2397,8.2397,8.0152,8.0152,3747,0
2005-12-08,7.9069,7.9069,7.7521,7.8216,4524,0
2005-12-09,7.8216,7.8216,7.5278,7.5278,8273,0
2005-12-12,7.5278,7.5278,7.4504,7.4504,2716,0
2005-12-13,7.3729,7.3808,7.3422,7.3422,2069,0
2005-12-14,7.3422,7.4119,7.3422,7.3653,1294,0
2005-12-15,7.2958,7.2958,7.2493,7.2493,1161,0
2005-12-16,7.2262,7.2416,7.1873,7.2262,1294,0
2005-12-19,7.2185,7.2185,7.11,7.1487,3103,0
2005-12-20,7.0791,7.11,7.0635,7.0635,1034,0
2005-12-21,7.0713,7.0713,7.0018,7.0018,516,0
2005-12-22,7.0018,7.0328,6.8547,6.8934,3103,0
2005-12-23,6.9088,6.9088,6.8624,6.8934,4524,0
2005-12-27,6.9321,6.94,6.9244,6.9244,776,0
2005-12-28,6.963,6.963,6.8704,6.8704,3489,0
2005-12-29,6.8704,6.8704,6.7773,6.7773,1161,0
2005-12-30,6.6999,6.6999,6.6922,6.6922,386,0
2006-01-03,6.7696,6.7696,6.6615,6.7309,4782,0
2006-01-04,6.7696,6.7696,6.7696,6.7696,4782,0
2006-01-05,6.7696,6.7696,6.6999,6.6999,8533,0
2006-01-06,6.6615,6.6615,6.4679,6.5529,10212,0
2006-01-09,6.5453,6.6999,6.5453,6.6692,11763,0
2006-01-10,6.6304,6.8315,6.6304,6.7696,7238,0
2006-01-11,6.9477,7.2185,6.9477,7.2185,25593,0
2006-01-12,7.1487,7.5278,7.1487,7.3729,14086,0
2006-01-13,7.3729,7.3729,7.3729,7.3729,905,0
2006-01-17,7.4504,7.52,7.4504,7.4659,12667,0
2006-01-18,7.4892,7.4892,7.3497,7.3497,3618,0
2006-01-19,7.4273,7.4892,7.4119,7.4582,2069,0
2006-01-20,7.3345,7.3345,7.3113,7.3345,1810,0
2006-01-24,7.2958,7.2958,7.2262,7.2337,4007,0
2006-01-25,7.2262,7.288,7.2262,7.288,3103,0
2006-01-26,7.2647,7.288,7.2337,7.288,1810,0
2006-01-27,7.2725,7.3497,7.2725,7.3345,3103,0
2006-01-30,7.4042,7.4119,7.3345,7.3729,11763,0
2006-01-31,7.3729,7.435,7.3729,7.3729,5169,0
2006-02-01,7.4427,7.4504,7.4427,7.4504,3231,0
2006-02-02,7.4659,7.52,7.4659,7.52,1810,0
2006-02-03,7.5278,7.5278,7.4892,7.4892,2973,0
2006-02-06,7.5587,7.5587,7.5587,7.5587,776,0
2006-02-07,7.5587,7.5587,7.5509,7.5509,905,0
2006-02-08,7.5509,7.5899,7.5509,7.5509,645,0
2006-02-09,7.6283,7.6361,7.5587,7.6361,3489,0
2006-02-10,7.5587,7.5975,7.5587,7.5899,1551,0
2006-02-13,7.5664,7.5975,7.5664,7.5975,1294,0
2006-02-14,7.5587,7.5975,7.5278,7.5278,6462,0
2006-02-15,7.5975,7.5975,7.4119,7.4504,6590,0
2006-02-16,7.435,7.435,7.435,7.435,516,0
2006-02-17,7.4119,7.5587,7.3885,7.5587,4524,0
2006-02-21,7.5587,7.6361,7.5587,7.6361,258,0
2006-02-22,7.5587,7.5587,7.5587,7.5587,258,0
2006-02-23,7.6748,7.9378,7.6748,7.9378,5041,0
2006-02-24,8.0152,8.0152,7.8604,7.8604,3231,0
2006-02-27,8.3563,8.3563,8.2007,8.2007,5688,0
2006-02-28,8.1236,8.1622,8.1236,8.1622,645,0
2006-03-01,8.17,8.17,8.17,8.17,129,0
2006-03-02,8.1236,8.1236,8.1236,8.1236,129,0
2006-03-03,8.0539,8.0539,8.0539,8.0539,1421,0
2006-03-06,7.9766,8.0463,7.7908,7.7908,3103,0
2006-03-07,7.7135,7.7908,7.5278,7.5587,7238,0
2006-03-08,7.5975,7.5975,7.5587,7.5587,14736,0
2006-03-09,7.5819,7.5819,7.5278,7.5278,1034,0
2006-03-10,7.4504,7.5278,7.4273,7.5278,1682,0
2006-03-13,7.5509,7.5587,7.5509,7.5587,2716,0
2006-03-16,7.4814,7.5278,7.4119,7.5278,3489,0
2006-03-20,7.4892,7.5433,7.4504,7.5278,1551,0
2006-03-21,7.5975,7.6361,7.5975,7.6361,645,0
2006-03-22,7.6748,7.7135,7.6748,7.7135,386,0
2006-03-23,7.6748,7.6748,7.6748,7.6748,386,0
2006-03-24,7.5975,7.6053,7.5975,7.5975,2197,0
2006-03-27,7.5587,7.6283,7.5046,7.5046,1421,0
2006-03-28,7.5046,7.5046,7.4892,7.4892,386,0
2006-03-29,7.4814,7.4892,7.4659,7.4892,1161,0
2006-03-30,7.4504,7.4892,7.4504,7.4892,2069,0
2006-03-31,7.4892,7.5278,7.3729,7.3729,2973,0
2006-04-03,7.3345,7.4504,7.1487,7.1487,4524,0
2006-04-04,7.1487,7.1487,7.0328,7.0405,776,0
2006-04-05,7.0713,7.1334,7.0713,7.1334,3747,0
2006-04-06,7.141,7.3345,7.0713,7.1487,6334,0
2006-04-07,7.1487,7.1487,7.0713,7.1487,2586,0
2006-04-10,7.11,7.1487,7.0713,7.11,4524,0
2006-04-12,7.141,7.141,7.141,7.141,776,0
2006-04-13,7.1487,7.1487,7.141,7.141,1421,0
2006-04-17,7.1334,7.1487,7.11,7.11,1810,0
2006-04-18,7.141,7.141,7.1334,7.141,905,0
2006-04-19,7.0946,7.1487,7.0635,7.1487,2845,0
2006-04-20,7.141,7.141,7.0791,7.141,1161,0
2006-04-21,7.11,7.141,7.0328,7.0713,3618,0
2006-04-24,7.0328,7.11,7.0328,7.0328,5169,0
2006-04-25,7.0791,7.1256,7.0791,7.1256,776,0
2006-04-26,7.141,7.141,7.1256,7.1256,776,0
2006-04-27,7.0791,7.0791,6.9244,6.9244,2845,0
2006-04-28,6.8472,6.8472,6.8472,6.8472,776,0
2006-05-01,6.8855,6.8855,6.8472,6.8472,645,0
2006-05-02,6.8778,6.8855,6.8778,6.8855,1294,0
2006-05-03,7.0018,7.11,7.0018,7.11,3231,0
2006-05-04,7.141,7.1487,7.141,7.1487,4007,0
2006-05-05,7.1487,7.1487,7.141,7.1487,4393,0
2006-05-08,7.1487,7.2262,6.8239,7.0713,11763,0
2006-05-09,7.0328,7.1487,7.0328,7.1487,1294,0
2006-05-10,7.0713,7.11,7.0018,7.11,3103,0
2006-05-11,7.0713,7.1487,7.0713,7.1487,3878,0
2006-05-12,7.1256,7.1256,7.1256,7.1256,516,0
2006-05-15,7.0713,7.1487,7.0328,7.0328,1682,0
2006-05-16,7.0018,7.11,7.0018,7.0094,6462,0
2006-05-17,7.0018,7.0018,6.8082,6.8082,5818,0
2006-05-18,6.963,7.1564,6.9321,7.0713,12667,0
2006-05-19,7.1487,7.2262,7.0713,7.0791,2845,0
2006-05-22,7.0559,7.0635,7.0018,7.0018,6462,0
2006-05-23,7.0635,7.0713,7.0018,7.0713,4393,0
2006-05-24,6.9939,6.9939,6.8005,6.8855,7108,0
2006-05-25,6.8704,6.8704,6.8704,6.8704,776,0
2006-05-26,6.7696,6.7696,6.4446,6.7696,8015,0
2006-05-30,6.8472,7.0713,6.8472,6.8624,12020,0
2006-05-31,7.0481,7.0791,7.0405,7.0405,516,0
2006-06-01,6.963,7.0094,6.963,7.0094,386,0
2006-06-02,6.9863,6.9863,6.9088,6.9088,1551,0
2006-06-05,6.9477,6.963,6.8855,6.8855,3103,0
2006-06-06,6.8082,6.8082,6.7696,6.8082,776,0
2006-06-07,6.7696,6.7929,6.6845,6.6845,2716,0
2006-06-08,6.6922,6.6922,6.3674,6.5453,5169,0
2006-06-09,6.6304,6.7696,6.6304,6.7696,2069,0
2006-06-12,6.7309,6.7309,6.7309,6.7309,516,0
2006-06-13,6.8005,6.8005,6.1352,6.3364,21715,0
2006-06-14,6.3828,6.4911,6.2667,6.3907,5041,0
2006-06-15,6.4679,6.4988,6.344,6.4834,7366,0
2006-06-16,6.4213,6.4758,6.344,6.4758,1551,0
2006-06-19,6.4758,6.4758,6.4524,6.4758,905,0
2006-06-20,6.4213,6.4758,6.4213,6.4679,2069,0
2006-06-21,6.4758,6.5376,6.4446,6.5376,2845,0
2006-06-23,6.4988,6.5376,6.4988,6.4988,645,0
2006-06-26,6.4446,6.4911,6.4213,6.4911,2716,0
2006-06-27,6.3054,6.344,6.3054,6.344,5300,0
2006-06-28,6.3598,6.3598,6.3598,6.3598,645,0
2006-06-30,6.4213,6.4988,6.4213,6.4988,3747,0
2006-07-03,6.4758,6.4758,6.4758,6.4758,258,0
2006-07-05,6.46,6.46,6.46,6.46,129,0
2006-07-06,6.46,6.4988,6.3982,6.4988,1551,0
2006-07-07,6.46,6.46,6.4213,6.4213,258,0
2006-07-10,6.4213,6.4213,6.4138,6.4138,905,0
2006-07-11,6.3982,6.4213,6.3982,6.4213,776,0
2006-07-12,6.4213,6.4213,6.4213,6.4213,129,0
2006-07-13,6.4679,6.4679,6.4446,6.4446,516,0
2006-07-14,6.4059,6.4059,6.4059,6.4059,516,0
2006-07-17,6.3518,6.3518,6.3518,6.3518,1294,0
2006-07-18,6.344,6.344,6.2667,6.2667,3103,0
2006-07-19,6.1893,6.1893,6.1893,6.1893,1938,0
2006-07-20,6.1816,6.259,6.1816,6.2049,2197,0
2006-07-21,6.1893,6.1893,5.9727,6.1119,3231,0
2006-07-25,6.1119,6.1119,6.1119,6.1119,2328,0
2006-07-26,6.0733,6.0966,6.0733,6.0966,258,0
2006-07-27,6.0733,6.0733,6.0346,6.0346,2197,0
2006-07-28,6.0424,6.0424,6.0424,6.0424,1421,0
2006-08-01,5.996,5.996,5.9882,5.9882,645,0
2006-08-03,6.0346,6.0346,6.0346,6.0346,258,0
2006-08-04,5.9805,5.996,5.9805,5.996,516,0
2006-08-07,5.9727,5.9727,5.9727,5.9727,516,0
2006-08-08,5.9727,6.0269,5.9727,6.0269,2716,0
2006-08-09,6.0424,6.0424,6.0424,6.0424,2716,0
2006-08-10,6.0579,6.0733,6.0579,6.0733,776,0
2006-08-11,5.9571,5.9571,5.9186,5.9571,6076,0
2006-08-14,6.0269,6.0269,6.0269,6.0269,2328,0
2006-08-16,5.9571,5.9571,5.9107,5.9495,1810,0
2006-08-17,5.9186,6.0192,5.9186,5.996,2716,0
2006-08-18,5.996,6.0424,5.8179,5.8954,6076,0
2006-08-21,5.8104,5.8721,5.8104,5.8411,4265,0
2006-08-22,5.8179,5.8721,5.8026,5.8721,7885,0
2006-08-23,5.8411,5.9186,5.8104,5.8489,1938,0
2006-08-24,5.8179,5.9186,5.8179,5.8876,1161,0
2006-08-25,5.9186,5.9265,5.9186,5.9186,516,0
2006-08-28,5.996,5.996,5.996,5.996,1421,0
2006-08-30,5.9571,6.1507,5.9571,6.1507,4393,0
2006-08-31,6.2282,6.3749,6.2282,6.2512,2845,0
2006-09-01,6.3749,6.3828,6.344,6.3828,4135,0
2006-09-05,6.4293,6.4758,6.4293,6.4758,9177,0
2006-09-06,6.4293,6.4293,6.3364,6.344,3358,0
2006-09-12,6.3364,6.3828,6.3364,6.3364,1421,0
2006-09-13,6.3828,6.46,6.3828,6.46,1034,0
2006-09-14,6.4758,6.5761,6.4758,6.5761,1810,0
2006-09-15,6.4988,6.7696,6.4988,6.7696,3103,0
2006-09-20,6.8472,7.0405,6.8472,7.0405,17710,0
2006-09-22,6.963,7.0481,6.963,7.0405,4782,0
2006-09-25,7.0791,7.2647,7.0791,7.2647,4007,0
2006-09-26,7.2569,7.3497,7.2569,7.3497,1034,0
2006-09-27,7.2106,7.2337,7.2106,7.2337,386,0
2006-09-28,7.2493,7.2493,7.2493,7.2493,645,0
2006-09-29,7.2028,7.2028,7.1564,7.1951,905,0
2006-10-02,7.1951,7.2185,7.1951,7.2185,645,0
2006-10-03,7.2725,7.2725,7.2337,7.2337,776,0
2006-10-04,7.3497,7.3497,7.1256,7.1951,5041,0
2006-10-10,7.1564,7.1873,7.1564,7.1873,386,0
2006-10-11,7.1256,7.2337,7.1256,7.2337,2973,0
2006-10-12,7.3035,7.3885,7.3035,7.3577,2716,0
2006-10-13,7.4273,7.4892,7.4273,7.4892,1294,0
2006-10-16,7.5433,7.5819,7.5433,7.5819,516,0
2006-10-17,7.6593,7.698,7.5433,7.5819,2845,0
2006-10-18,7.5433,7.5819,7.4892,7.5819,1551,0
2006-10-19,7.5433,7.5433,7.5046,7.5046,776,0
2006-10-20,7.4659,7.497,7.3962,7.3962,1938,0
2006-10-24,7.3885,7.3962,7.3885,7.3962,258,0
2006-10-26,7.3729,7.3729,7.3729,7.3729,129,0
2006-10-27,7.3577,7.3577,7.3577,7.3577,645,0
2006-10-30,7.3577,7.3577,7.3577,7.3577,516,0
2006-10-31,7.3497,7.3497,7.3497,7.3497,129,0
2006-11-03,7.4195,7.5819,7.4195,7.5046,4782,0
2006-11-06,7.5046,7.5046,7.5046,7.5046,1421,0
2006-11-07,7.5046,7.5046,7.5046,7.5046,258,0
2006-11-08,7.5046,7.5819,7.5046,7.5125,4911,0
2006-11-10,7.5125,7.5125,7.5125,7.5125,645,0
2006-11-13,7.5819,7.6283,7.5819,7.6283,1421,0
2006-11-14,7.6283,7.6283,7.5125,7.5125,6590,0
2006-11-15,7.5125,7.5125,7.5125,7.5125,905,0
2006-11-17,7.5046,7.5046,7.435,7.435,2716,0
2006-11-22,7.3653,7.3653,7.3267,7.3267,1682,0
2006-11-27,7.3035,7.5046,7.3035,7.5046,8144,0
2006-11-29,7.5433,7.5819,7.5433,7.5819,645,0
2006-11-30,7.6206,7.6206,7.6206,7.6206,1034,0
2006-12-01,7.6206,7.6206,7.5125,7.5819,2973,0
2006-12-04,7.6206,7.7289,7.6206,7.6593,1421,0
2006-12-05,7.6283,7.6593,7.6206,7.6593,645,0
2006-12-08,7.5819,7.5819,7.5819,7.5819,258,0
2006-12-12,7.6206,7.6206,7.5278,7.5433,2716,0
2006-12-14,7.4736,7.4736,7.4736,7.4736,129,0
2006-12-18,7.5046,7.5046,7.3497,7.3497,1938,0
2006-12-19,7.3497,7.3497,7.3497,7.3497,129,0
2006-12-20,7.3497,7.4195,7.3497,7.4195,516,0
2006-12-21,7.3577,7.3577,7.3577,7.3577,258,0
2006-12-27,7.1564,7.1641,7.0867,7.0867,1034,0
2006-12-28,7.0094,7.0791,6.9786,6.9786,1421,0
2006-12-29,6.9707,6.9707,6.9707,6.9707,258,0
2007-01-03,6.46,6.6922,6.46,6.6149,21069,0
2007-01-04,6.5761,6.6149,6.5761,6.6149,776,0
2007-01-05,6.6149,6.6845,6.6149,6.6149,1161,0
2007-01-09,6.6149,6.6922,6.6149,6.6922,3358,0
2007-01-10,6.6535,6.6922,6.6535,6.6922,776,0
2007-01-11,6.7154,6.7309,6.7154,6.7309,516,0
2007-01-12,6.6615,6.6615,6.5761,6.5761,1421,0
2007-01-16,6.7077,6.7077,6.6304,6.6304,776,0
2007-01-17,6.6304,6.6304,6.6149,6.6149,2586,0
2007-01-18,6.6149,6.6149,6.5761,6.6149,5558,0
2007-01-19,6.6922,6.7696,6.6922,6.6999,2197,0
2007-01-22,6.6149,6.6535,6.5916,6.5916,2069,0
2007-01-24,6.5761,6.6535,6.5761,6.6535,1810,0
2007-01-25,6.6922,6.6922,6.5376,6.6149,2586,0
2007-01-26,6.6149,6.6922,6.6149,6.6149,1294,0
2007-01-29,6.6922,6.6922,6.6922,6.6922,645,0
2007-01-31,6.6999,6.6999,6.6999,6.6999,258,0
2007-02-01,6.6922,6.7696,6.6225,6.7542,7238,0
2007-02-02,6.7619,6.8082,6.7619,6.8005,776,0
2007-02-05,6.7387,6.8855,6.7387,6.8855,776,0
2007-02-06,6.8855,6.9244,6.8855,6.9244,1294,0
2007-02-07,6.9166,6.94,6.7309,6.8082,4524,0
2007-02-08,6.8704,6.963,6.8704,6.963,776,0
2007-02-09,6.8855,6.963,6.8855,6.963,386,0
2007-02-12,7.0405,7.1178,7.0405,7.1178,1421,0
2007-02-13,7.0481,7.0713,7.0405,7.0713,905,0
2007-02-14,7.0791,7.1178,7.0791,7.0791,1551,0
2007-02-15,7.0405,7.0405,7.0328,7.0405,1161,0
2007-02-16,6.963,6.963,6.8082,6.8159,2845,0
2007-02-20,6.8855,6.9786,6.8855,6.9707,1294,0
2007-02-21,6.9786,7.1178,6.9707,7.1024,13313,0
2007-02-22,7.1178,7.1564,7.1178,7.1564,2845,0
2007-02-23,7.0405,7.1178,7.0405,7.1178,905,0
2007-02-26,7.1564,7.2337,7.1564,7.2337,5558,0
2007-02-27,7.1564,7.2262,7.0094,7.1024,53898,0
2007-02-28,7.0791,7.1487,7.025,7.0328,15253,0
2007-03-01,7.0405,7.0791,7.0094,7.025,6721,0
2007-03-02,7.025,7.1721,6.9321,7.0867,25721,0
2007-03-05,7.1564,7.3808,7.1564,7.3035,6462,0
2007-03-06,7.2725,7.2958,7.1256,7.1487,11374,0
2007-03-07,7.1256,7.1256,7.1178,7.1178,5688,0
2007-03-08,7.1256,7.1256,5.6478,7.0791,20292,0
2007-03-09,7.0094,7.0635,7.0018,7.0635,645,0
2007-03-12,7.0635,7.0713,6.963,7.0018,776,0
2007-03-13,7.0481,7.1178,7.0481,7.1178,776,0
2007-03-14,7.1178,7.1178,7.0018,7.0713,7238,0
2007-03-15,7.0791,7.1178,6.9939,7.1178,4652,0
2007-03-16,7.1178,7.1487,6.6457,6.9244,57130,0
2007-03-19,6.9552,7.1178,6.8082,6.9321,77811,0
2007-03-20,6.9088,6.9552,6.9011,6.9166,5041,0
2007-03-21,7.0018,7.1487,7.0018,7.0791,10341,0
2007-03-22,7.0791,7.0791,7.0018,7.0713,2973,0
2007-03-23,6.9863,7.025,6.9244,6.963,3878,0
2007-03-26,6.9552,6.9786,6.9244,6.9552,3358,0
2007-03-27,6.9552,7.0018,6.9552,7.0018,3358,0
2007-03-28,7.1564,7.1564,7.0559,7.1024,4393,0
2007-03-29,7.1951,7.2647,7.1641,7.1641,3618,0
2007-03-30,7.2106,7.2262,7.2106,7.2106,3103,0
2007-04-02,7.2569,7.3113,7.2569,7.2647,1938,0
2007-04-04,7.2337,7.2801,7.2337,7.2569,1034,0
2007-04-05,7.2337,7.3267,7.2106,7.2647,6980,0
2007-04-09,7.1951,7.2647,7.1564,7.1564,11504,0
2007-04-13,7.2416,7.3422,7.2337,7.3345,12794,0
2007-04-17,7.3035,7.3808,7.2647,7.3113,4782,0
2007-04-18,7.3035,7.3808,7.2725,7.288,4393,0
2007-04-19,7.3345,7.4042,7.3035,7.4042,3747,0
2007-04-20,7.4042,7.5664,7.4042,7.4582,7754,0
2007-04-23,7.4582,7.5356,7.4582,7.5356,3618,0
2007-04-24,7.5278,7.5278,7.2493,7.2493,10857,0
2007-04-25,7.2725,7.3885,7.2725,7.3497,1161,0
2007-04-26,7.4659,7.5278,7.3885,7.4659,28050,0
2007-04-27,7.3885,7.4659,7.3497,7.4273,65789,0
2007-04-30,7.3497,7.5046,7.0018,7.141,107151,0
2007-05-01,7.1951,7.4195,7.1951,7.4195,10341,0
2007-05-02,7.3113,7.4273,7.1796,7.4195,21586,0
2007-05-03,7.2725,7.5433,7.1178,7.2647,112967,0
2007-05-04,7.2725,7.5278,7.2725,7.52,1161,0
2007-05-07,7.5278,7.5278,7.3113,7.3113,4135,0
2007-05-08,8.3563,10.832,8.3563,10.167,282936,0
2007-05-09,10.174,10.948,9.516,9.98,101723,0
2007-05-10,9.671,10.406,9.554,9.917,81948,0
2007-05-11,9.988,10.167,9.98,10.058,18482,0
2007-05-14,10.019,10.513,10.019,10.135,52865,0
2007-05-15,10.058,10.29,9.0904,9.647,32700,0
2007-05-16,9.71,9.71,9.0139,9.4295,29080,0
2007-05-17,9.4295,9.956,9.3611,9.826,11374,0
2007-05-18,9.834,10.251,9.671,10.058,23396,0
2007-05-21,10.174,10.707,10.066,10.167,69894,0
2007-05-22,10.359,10.707,10.143,10.167,20811,0
2007-05-23,10.058,10.406,10.058,10.328,2716,0
2007-05-24,10.251,10.328,9.787,10.08,20163,0
2007-05-25,10.212,10.428,10.174,10.275,24688,0
2007-05-29,10.29,10.482,10.282,10.29,6850,0
2007-05-30,10.096,10.328,9.942,10.328,9177,0
2007-05-31,10.212,10.321,9.904,9.904,2197,0
2007-06-01,10.058,10.328,10.058,10.306,15639,0
2007-06-04,10.267,10.282,10.174,10.251,18223,0
2007-06-05,10.212,10.243,10.135,10.135,5169,0
2007-06-06,10.204,10.204,9.4461,9.671,21200,0
2007-06-07,9.4773,10.336,9.4773,9.71,13184,0
2007-06-08,9.826,9.826,9.0522,9.3221,23525,0
2007-06-11,8.5886,9.1599,8.5486,8.6638,35542,0
2007-06-12,8.7576,9.1514,8.743,8.8121,15253,0
2007-06-13,8.743,9.904,8.743,9.3396,37098,0
2007-06-14,9.3533,9.632,9.3533,9.554,7496,0
2007-06-15,9.657,9.702,9.3221,9.4383,7885,0
2007-06-18,9.516,9.779,9.3611,9.671,5818,0
2007-06-19,9.571,10.212,9.3221,9.756,26108,0
2007-06-20,9.647,9.748,9.532,9.71,3103,0
2007-06-21,9.671,9.686,9.4002,9.593,8920,0
2007-06-22,9.647,9.671,8.8972,9.1838,20033,0
2007-06-25,9.1676,9.2381,8.8594,8.9354,9177,0
2007-06-26,9.0363,9.662,8.9822,9.4002,18741,0
2007-06-27,9.3309,9.4705,9.3221,9.3221,2457,0
2007-06-28,9.4705,9.4705,9.2457,9.3221,11244,0
2007-06-29,9.284,9.3396,8.9354,9.284,5428,0
2007-07-02,9.284,9.942,9.1676,9.787,24688,0
2007-07-03,9.818,9.925,9.71,9.857,10212,0
2007-07-05,9.917,9.917,9.686,9.748,4652,0
2007-07-06,9.632,9.717,9.554,9.554,5945,0
2007-07-09,9.4383,10.026,9.1676,9.818,18223,0
2007-07-10,9.826,9.98,9.702,9.942,6590,0
2007-07-11,9.904,9.904,9.686,9.826,5818,0
2007-07-12,9.826,10.444,9.826,10.444,121241,0
2007-07-13,10.553,11.503,10.553,11.281,109477,0
2007-07-16,11.411,11.605,11.218,11.295,63851,0
2007-07-17,11.295,11.295,10.825,10.962,23396,0
2007-07-18,10.986,10.986,10.444,10.978,26627,0
2007-07-19,10.872,10.962,10.275,10.606,19904,0
2007-07-20,10.676,10.978,10.6,10.978,6850,0
2007-07-23,10.978,11.187,10.6,10.6,12020,0
2007-07-24,10.676,11.048,8.5103,9.492,44589,0
2007-07-25,9.554,9.826,8.5958,8.7812,81301,0
2007-07-26,8.7812,13.926,8.2241,8.9205,60103,0
2007-07-27,8.6269,9.3396,8.6269,9.3396,13570,0
2007-07-30,8.9746,10.15,8.9746,9.864,14345,0
2007-07-31,9.864,9.864,9.1761,9.1905,13570,0
2007-08-01,9.0522,9.1905,8.9746,8.9746,7238,0
2007-08-02,8.9746,9.1761,8.6029,9.1761,11244,0
2007-08-03,9.1676,9.1838,8.6269,8.6269,6462,0
2007-08-06,8.5103,8.9354,8.4324,8.5886,40843,0
2007-08-07,8.2784,8.8594,8.2397,8.6638,53122,0
2007-08-08,8.703,8.703,6.6692,6.7696,305686,0
2007-08-09,6.6535,7.1796,6.6535,7.1487,49633,0
2007-08-10,7.2337,7.2493,6.8547,7.025,27919,0
2007-08-13,7.2569,7.5819,7.2569,7.3577,25074,0
2007-08-14,7.3885,7.4273,6.5761,7.1564,40196,0
2007-08-15,7.1178,7.3962,6.963,7.1796,14736,0
2007-08-16,7.0791,7.1178,6.8159,7.0405,58165,0
2007-08-17,7.3345,7.4273,7.0405,7.1951,10341,0
2007-08-20,7.3497,7.3497,7.1334,7.1334,11763,0
2007-08-21,7.1951,7.3113,6.963,7.1334,22491,0
2007-08-22,7.2337,7.5046,7.2337,7.4273,7496,0
2007-08-23,7.435,7.5433,7.3497,7.4273,3231,0
2007-08-24,7.4273,7.7832,7.3885,7.7832,15122,0
2007-08-27,7.8528,8.2007,7.7367,7.7367,7366,0
2007-08-28,7.7367,8.2397,7.7367,7.7908,7625,0
2007-08-29,7.969,8.0695,7.7756,8.0695,2845,0
2007-08-30,8.0385,8.0385,7.8528,7.8915,3103,0
2007-08-31,7.8604,7.9766,7.8528,7.9533,4265,0
2007-09-04,8.0307,8.1236,7.8604,8.1236,3747,0
2007-09-05,8.2397,8.2397,7.9533,8.0772,3231,0
2007-09-06,8.0463,8.0463,7.9456,7.9456,1034,0
2007-09-07,7.9533,8.023,7.8528,7.8837,4393,0
2007-09-10,7.9301,7.9456,7.814,7.8528,9692,0
2007-09-11,7.8528,8.0074,7.8528,7.9766,2328,0
2007-09-12,7.9843,7.9843,7.814,7.814,6334,0
2007-09-13,7.8528,7.9456,7.814,7.814,5818,0
2007-09-14,7.8528,7.8837,7.6593,7.8528,7366,0
2007-09-17,7.8915,7.9069,7.7367,7.7367,3878,0
2007-09-18,7.8373,7.876,7.7367,7.8528,1810,0
2007-09-19,7.7756,7.8915,7.6593,7.8915,8533,0
2007-09-20,7.7756,7.8915,7.7756,7.8915,6462,0
2007-09-21,7.8837,7.8915,7.7367,7.814,2716,0
2007-09-24,7.7442,7.8604,7.7367,7.7367,9048,0
2007-09-25,7.6593,8.0074,7.6593,7.8915,9177,0
2007-09-26,7.814,7.814,7.7212,7.7212,1161,0
2007-09-27,7.814,7.814,7.7367,7.814,2328,0
2007-09-28,7.845,8.0074,7.845,7.8915,9692,0
2007-10-01,8.0463,8.1236,8.0463,8.1158,1034,0
2007-10-02,8.1622,8.1622,7.7756,7.8915,4782,0
2007-10-03,7.8991,7.969,7.8528,7.8528,6980,0
2007-10-04,7.8528,8.0463,7.8528,7.9533,10857,0
2007-10-05,7.8915,8.4863,7.8528,8.2397,6721,0
2007-10-08,8.2784,8.3939,7.8915,8.0772,5945,0
2007-10-09,8.0074,8.1236,7.8915,8.1081,2586,0
2007-10-10,8.1236,8.2939,8.1158,8.2784,9048,0
2007-10-11,8.2007,8.3939,8.1081,8.3169,36450,0
2007-10-12,8.4722,8.4863,8.1236,8.2007,8402,0
2007-10-15,7.8683,8.4863,7.8683,8.4863,29209,0
2007-10-16,8.4722,8.5958,8.3169,8.5958,3747,0
2007-10-17,8.5103,8.5886,8.3247,8.5886,5041,0
2007-10-18,8.4722,8.5185,7.7367,7.7367,24945,0
2007-10-19,7.9301,8.0849,7.7367,8.0849,5041,0
2007-10-22,7.9301,7.9301,7.7442,7.9301,5041,0
2007-10-23,7.8064,8.147,7.7442,7.7442,9565,0
2007-10-24,7.9301,8.1622,7.814,7.9301,15770,0
2007-10-25,7.8528,8.1622,7.8528,8.1622,516,0
2007-10-26,8.0463,8.1622,7.5819,8.1622,10597,0
2007-10-29,8.2784,8.5486,7.7832,8.3563,31797,0
2007-10-30,8.4324,8.4324,7.9301,8.2784,10341,0
2007-10-31,8.2784,8.4324,8.2397,8.3169,11504,0
2007-11-01,8.3563,8.5958,7.8991,8.2007,13184,0
2007-11-02,8.2007,8.4641,8.2007,8.3485,1551,0
2007-11-05,8.4255,8.5103,8.2939,8.3407,28565,0
2007-11-06,8.3169,8.3169,8.2007,8.2397,2586,0
2007-11-07,8.1081,8.2784,8.0463,8.2164,5818,0
2007-11-08,8.1622,8.3939,8.0463,8.2007,3747,0
2007-11-09,8.3563,8.5023,7.814,7.814,24300,0
2007-11-12,7.9301,8.4722,7.5819,8.3939,17191,0
2007-11-13,8.4324,8.5023,8.1236,8.2007,13313,0
2007-11-14,8.3485,8.5103,7.8528,7.9301,15253,0
2007-11-15,7.969,7.9997,7.814,7.969,2197,0
2007-11-16,7.8528,8.2784,7.8528,8.2784,776,0
2007-11-19,8.3169,8.3169,8.0463,8.1003,3358,0
2007-11-20,8.0074,8.2397,7.8528,8.0463,1034,0
2007-11-23,7.9843,8.1622,7.9301,8.1622,1421,0
2007-11-26,8.2397,8.2397,8.0849,8.2397,1034,0
2007-11-27,8.1236,8.1236,7.76,8.0074,5169,0
2007-11-28,7.8915,7.9612,7.698,7.698,1161,0
2007-11-29,7.7756,7.969,7.7756,7.969,2716,0
2007-11-30,7.969,7.969,7.7367,7.7442,6721,0
2007-12-03,7.9147,7.9301,7.7832,7.7832,4652,0
2007-12-04,7.814,7.8915,7.7756,7.8915,3103,0
2007-12-05,8.0849,8.0849,7.8837,7.9378,653,0
2007-12-06,8.0463,8.0617,8.0463,8.0463,3747,0
2007-12-07,8.1236,8.2319,8.1236,8.2319,1682,0
2007-12-10,8.2007,8.4019,8.0463,8.0539,6204,0
2007-12-11,8.0463,8.1931,7.9301,8.1931,1161,0
2007-12-12,8.4176,8.4722,8.2784,8.3094,3860,0
2007-12-13,8.4943,8.4943,7.8915,8.4255,10212,0
2007-12-14,8.1236,8.4255,8.0849,8.3563,9177,0
2007-12-17,8.2784,8.5103,8.2397,8.2784,7366,0
2007-12-18,8.4176,8.5103,8.2007,8.3563,18482,0
2007-12-19,8.4562,8.4562,8.2629,8.3563,41878,0
2007-12-20,8.8203,8.8203,8.2939,8.3563,14607,0
2007-12-21,8.2319,8.4641,8.1236,8.3563,1778,0
2007-12-24,8.2784,8.4255,8.17,8.3939,5573,0
2007-12-26,8.3939,8.3939,8.3862,8.3939,2457,0
2007-12-27,8.2784,8.3563,8.0463,8.2241,2716,0
2007-12-28,8.2708,8.4255,7.6439,8.0849,21962,0
2007-12-31,8.0849,8.0926,7.8837,8.0539,1682,0
2008-01-02,7.9301,8.3939,7.7367,8.1236,10341,0
2008-01-03,7.9533,8.1158,7.8373,8.0307,2197,0
2008-01-04,8.1236,8.5958,8.0074,8.4324,26496,0
2008-01-07,8.5103,8.5103,7.9456,8.3169,19774,0
2008-01-08,8.3563,8.4324,8.1236,8.1236,21715,0
2008-01-09,7.969,8.0539,7.814,7.814,10597,0
2008-01-10,7.8528,7.969,7.8528,7.9533,2716,0
2008-01-11,7.9843,7.9843,7.7442,7.8528,7940,0
2008-01-14,7.8064,8.2007,7.7676,8.1236,4782,0
2008-01-15,7.9301,8.2397,7.9301,7.9301,1294,0
2008-01-16,7.8216,8.0463,7.7908,7.8683,17066,0
2008-01-17,7.8528,7.8604,7.7442,7.7442,2601,0
2008-01-18,7.7987,8.1622,7.7521,7.814,17191,0
2008-01-22,7.7367,8.1622,7.7135,7.7135,9177,0
2008-01-23,7.6515,7.969,7.6515,7.969,6204,0
2008-01-24,8.0463,8.2397,7.8528,7.8528,2973,0
2008-01-28,7.7367,7.8528,7.698,7.8528,9954,0
2008-01-29,7.9301,7.9301,7.9301,7.9301,11214,0
2008-01-30,7.6283,8.1236,7.6283,7.7521,5041,0
2008-01-31,7.6827,7.9456,7.6827,7.9456,16284,0
2008-02-01,7.7832,7.969,7.7367,7.8528,1551,0
2008-02-04,7.7756,8.1236,7.7756,8.1158,4007,0
2008-02-05,8.0772,8.1236,7.9301,7.9301,386,0
2008-02-06,7.7756,8.0849,7.7756,8.0849,645,0
2008-02-07,7.9147,7.969,7.7521,7.7521,6721,0
2008-02-08,7.8915,8.3094,7.8528,7.8528,1034,0
2008-02-11,7.8915,8.0074,7.8216,8.0074,2197,0
2008-02-12,8.023,8.3169,7.8604,7.969,4524,0
2008-02-13,8.0849,8.0849,7.969,7.969,1421,0
2008-02-15,7.8528,7.969,7.8528,7.8528,2069,0
2008-02-19,7.7756,8.0849,7.7756,7.969,2328,0
2008-02-20,8.0617,8.2629,7.9301,7.9301,2197,0
2008-02-21,8.0463,8.2784,8.0463,8.0849,1034,0
2008-02-22,8.0074,8.0074,7.8915,7.8915,2716,0
2008-02-25,8.0074,8.1236,7.8528,8.0074,3747,0
2008-02-26,7.9223,7.9223,7.8915,7.8915,258,0
2008-02-27,8.0074,8.1931,7.7442,7.8295,3618,0
2008-02-28,7.7521,8.0849,7.7367,7.8915,7885,0
2008-02-29,7.7367,7.9301,7.7367,7.9301,905,0
2008-03-03,7.8604,7.969,7.6439,7.969,2973,0
2008-03-04,7.969,8.0849,7.8528,7.8528,776,0
2008-03-06,7.7442,8.3169,7.7367,8.2784,5558,0
2008-03-07,8.3094,8.3094,7.8528,7.9223,10341,0
2008-03-10,7.8528,8.1854,7.8528,8.0695,12409,0
2008-03-11,7.8991,8.1931,7.8528,7.8528,13700,0
2008-03-12,7.7521,8.0849,7.7521,7.9378,40714,0
2008-03-13,8.0152,8.1546,7.9378,7.9378,1682,0
2008-03-14,7.9301,8.1158,7.8528,7.8528,3358,0
2008-03-17,7.9612,7.9612,7.7756,7.7756,1034,0
2008-03-18,7.76,7.814,7.7521,7.814,1682,0
2008-03-19,7.814,7.8915,7.7521,7.7756,10083,0
2008-03-20,7.7367,7.8295,7.698,7.8295,4135,0
2008-03-24,7.8915,7.8915,7.698,7.814,5000,0
2008-03-25,7.8837,7.8837,7.5433,7.6748,8661,0
2008-03-26,7.6439,7.8915,7.6206,7.8915,8144,0
2008-03-27,7.9223,7.9223,7.8915,7.8915,1294,0
2008-03-28,7.7756,7.8915,7.7756,7.8915,9822,0
2008-03-31,7.814,7.9223,7.7987,7.7987,3358,0
2008-04-02,8.0463,8.1622,8.0463,8.1158,776,0
2008-04-03,7.9301,7.9301,7.7987,7.7987,10597,0
2008-04-07,7.9301,8.2784,7.9301,8.255,5041,0
2008-04-08,8.1546,8.2784,8.1546,8.2784,386,0
2008-04-09,8.139,8.3094,8.139,8.3094,1034,0
2008-04-10,8.2939,8.3169,8.2939,8.3169,1682,0
2008-04-11,8.2085,8.2085,7.814,7.814,3943,0
2008-04-14,7.8528,8.5103,7.8528,7.969,10107,0
2008-04-15,8.0849,9.1676,8.0849,8.4722,10824,0
2008-04-16,8.3782,9.0139,8.3782,9.0139,16802,0
2008-04-17,9.0139,9.3396,8.8203,9.3396,5992,0
2008-04-18,9.3777,9.4295,8.7812,9.0904,18547,0
2008-04-21,9.1676,9.4002,9.1304,9.1304,4858,0
2008-04-22,9.1304,9.3221,9.1304,9.1676,3231,0
2008-04-23,9.0904,9.0904,8.9746,8.9746,516,0
2008-04-28,8.9513,8.9513,8.3939,8.3939,3955,0
2008-04-29,8.3939,8.3939,8.3939,8.3939,645,0
2008-04-30,8.5023,8.6965,8.5023,8.6802,2999,0
2008-05-01,8.6575,8.6638,8.5103,8.5486,943,0
2008-05-02,8.8905,8.8905,8.5886,8.6269,2846,0
2008-05-05,8.5886,9.2928,8.5886,9.1905,6434,0
2008-05-06,9.0904,9.2067,9.0139,9.1981,7218,0
2008-05-07,9.0214,9.4773,9.0214,9.3221,3038,0
2008-05-08,9.4002,9.554,9.2381,9.554,4009,0
2008-05-09,9.554,9.554,9.1676,9.3777,1938,0
2008-05-12,9.284,9.284,9.0904,9.0904,1161,0
2008-05-13,8.5416,9.0139,8.5416,8.9438,5285,0
2008-05-14,8.8049,9.1304,8.8049,8.8972,2208,0
2008-05-15,8.7967,9.2601,8.7967,9.2067,2197,0
2008-05-16,9.3396,9.71,8.7812,8.7812,7496,0
2008-05-19,9.0055,9.0139,8.8972,9.0139,2457,0
2008-05-20,8.7112,9.2067,8.5886,8.5886,4684,0
2008-05-21,8.6719,8.8594,8.5726,8.6802,5825,0
2008-05-22,8.8203,9.3611,8.743,9.1142,11866,0
2008-05-27,9.1209,9.2457,9.0522,9.2457,1048,0
2008-05-28,9.2601,9.864,9.2067,9.864,16791,0
2008-05-29,9.91,9.91,8.5103,8.6638,26775,0
2008-05-30,8.6802,8.743,8.5726,8.743,1762,0
2008-06-02,8.8513,8.8513,8.8276,8.8276,4351,0
2008-06-03,8.7812,8.8203,8.2629,8.5486,9035,0
2008-06-04,8.5416,8.743,8.5103,8.703,1421,0
2008-06-05,8.8049,8.8821,8.703,8.703,1034,0
2008-06-06,8.4641,8.7194,8.4403,8.4403,8273,0
2008-06-09,8.4324,8.5103,8.1622,8.1622,2716,0
2008-06-10,8.1236,8.2397,8.1236,8.2397,386,0
2008-06-11,8.3563,8.8513,8.3563,8.6638,1551,0
2008-06-12,7.9843,8.8594,7.9843,8.4324,1744,0
2008-06-13,8.5486,8.6638,8.4324,8.6638,2675,0
2008-06-16,8.6421,8.8594,8.5103,8.6638,12732,0
2008-06-17,8.7812,9.0522,8.6638,8.9438,3266,0
2008-06-18,8.8972,8.9746,8.8905,8.8972,1810,0
2008-06-19,9.0904,9.3924,8.703,8.8972,12989,0
2008-06-20,8.8972,8.8972,8.743,8.743,970,0
2008-06-23,7.7367,8.703,7.7367,8.5185,2069,0
2008-06-24,8.5103,8.5103,8.3939,8.3939,988,0
2008-06-25,8.5103,9.284,8.5103,9.1838,5585,0
2008-06-26,9.3611,9.3611,9.0522,9.284,3358,0
2008-06-27,9.1599,9.1599,8.8594,9.1304,1649,0
2008-06-30,9.0904,9.0904,8.8594,9.0139,1294,0
2008-07-01,8.8972,9.0904,8.8972,9.0904,650,0
2008-07-02,8.8594,9.284,8.8594,9.284,5208,0
2008-07-03,9.284,9.4002,9.1676,9.4002,2821,0
2008-07-07,9.408,9.4295,9.284,9.3143,2973,0
2008-07-08,9.0904,9.0904,8.7348,8.7348,905,0
2008-07-10,8.7267,9.0139,8.7267,9.0139,2055,0
2008-07-11,8.7267,9.0139,8.3169,9.0139,4135,0
2008-07-14,8.9046,9.4773,8.8972,8.8972,4721,0
2008-07-16,8.7503,9.0522,8.7503,9.0522,279,0
2008-07-17,8.9354,9.0522,8.9354,9.0522,645,0
2008-07-18,9.0522,9.0522,9.0522,9.0522,180,0
2008-07-21,9.3475,9.3475,9.0522,9.0522,516,0
2008-07-22,9.1676,9.1676,8.7812,8.7812,645,0
2008-07-23,8.7503,8.7812,8.7503,8.7812,645,0
2008-07-24,8.6638,8.6638,7.5819,7.8991,6535,0
2008-07-25,8.0074,8.5265,8.0074,8.3563,1421,0
2008-07-28,8.4324,8.4324,8.2397,8.2397,1810,0
2008-07-29,8.0463,8.2939,7.6903,7.8915,3231,0
2008-07-30,7.9766,8.5566,7.9766,8.2397,2619,0
2008-07-31,8.2397,8.3782,7.7367,7.8528,1314,0
2008-08-01,8.6965,8.6965,7.9301,8.1236,3358,0
2008-08-05,8.2397,8.2397,8.0307,8.0307,258,0
2008-08-06,8.3169,9.0139,8.3169,8.703,1034,0
2008-08-07,8.8203,9.2687,8.5103,8.5103,3231,0
2008-08-08,8.4324,8.7657,8.4324,8.5103,1034,0
2008-08-11,8.5023,8.5103,8.2862,8.3247,1810,0
2008-08-12,8.2397,8.6638,7.7521,8.6638,4979,0
2008-08-13,8.4324,8.7194,8.4324,8.4641,2845,0
2008-08-14,8.7657,8.8972,8.2007,8.5886,6721,0
2008-08-15,8.5103,8.5103,8.139,8.4641,2069,0
2008-08-18,8.2007,8.6638,7.8373,8.6638,6334,0
2008-08-19,8.5103,8.5103,8.3169,8.3169,386,0
2008-08-20,8.6269,8.7967,7.7908,7.8216,12878,0
2008-08-21,7.969,8.5486,7.969,7.969,2069,0
2008-08-22,7.969,7.969,7.7367,7.7756,11969,0
2008-08-25,7.5509,7.9301,7.5509,7.7367,7983,0
2008-08-26,7.6672,7.8915,7.6672,7.8915,9307,0
2008-08-27,7.8915,7.969,7.8216,7.8915,5664,0
2008-08-28,7.8683,7.8915,7.814,7.8915,1551,0
2008-08-29,7.8528,8.2397,7.8528,8.0539,1810,0
2008-09-04,8.0617,8.2397,8.0463,8.2085,1161,0
2008-09-05,8.0772,8.2319,8.0152,8.147,1551,0
2008-09-08,7.9612,8.2007,7.9612,8.0074,1227,0
2008-09-09,8.0539,8.3939,8.0539,8.3939,11688,0
2008-09-10,8.2007,8.7812,8.0539,8.7348,12870,0
2008-09-11,8.6269,8.6341,8.5886,8.6341,1682,0
2008-09-15,8.3563,8.7812,8.3563,8.4722,11596,0
2008-09-16,8.3563,8.8972,7.814,8.2007,18217,0
2008-09-17,8.0463,8.6638,7.8915,8.1622,10851,0
2008-09-18,7.9843,8.2784,7.969,8.0074,9692,0
2008-09-19,7.9378,8.3169,7.9301,7.969,2973,0
2008-09-22,7.8216,8.3169,7.8216,8.0695,6590,0
2008-09-23,7.8915,8.2397,7.8604,7.8915,4902,0
2008-09-24,8.5345,8.5345,7.814,8.3563,9959,0
2008-09-25,8.3782,8.3782,8.0074,8.1546,6850,0
2008-09-26,7.9223,8.3247,7.8295,7.9456,11082,0
2008-09-29,7.9378,8.3939,7.845,7.845,9565,0
2008-09-30,8.1622,8.2319,7.9301,7.9766,1925,0
2008-10-01,7.8991,8.2319,7.8528,7.969,8487,0
2008-10-02,7.8604,8.2164,7.8295,8.0772,8015,0
2008-10-03,7.8683,8.0849,7.8295,7.8373,13055,0
2008-10-06,7.8373,7.8373,7.5509,7.5509,19308,0
2008-10-07,7.5819,7.9223,7.5819,7.5899,7617,0
2008-10-08,7.5433,7.7367,7.5433,7.5509,11610,0
2008-10-09,7.5433,7.5433,6.6382,7.2725,12454,0
2008-10-10,6.963,7.025,6.0036,6.9939,15913,0
2008-10-13,7.1024,7.6439,7.0094,7.6439,5506,0
2008-10-14,7.7212,7.7212,7.3885,7.5819,561,0
2008-10-15,7.2725,7.3653,6.4679,7.3653,6204,0
2008-10-16,7.0791,7.3422,7.0791,7.3422,593,0
2008-10-17,7.0328,7.3422,6.963,7.1564,4969,0
2008-10-21,7.1564,7.2569,6.5761,7.2569,11497,0
2008-10-22,7.0018,7.2337,6.5761,6.8082,842,0
2008-10-23,6.8547,6.8547,6.8547,6.8547,129,0
2008-10-24,6.5453,6.5453,6.5453,6.5453,129,0
2008-10-27,6.5761,6.9088,6.5761,6.9088,905,0
2008-10-28,6.7851,6.7851,6.7851,6.7851,259,0
2008-10-29,6.8704,6.8704,6.8472,6.8472,2069,0
2008-10-30,7.025,7.025,6.9244,7.025,2456,0
2008-10-31,6.9786,6.9786,6.9786,6.9786,386,0
2008-11-03,6.8704,6.94,6.6382,6.8855,3237,0
2008-11-04,6.963,7.1564,6.963,7.1564,1161,0
2008-11-05,7.141,7.1487,7.141,7.1487,776,0
2008-11-06,6.9244,6.9552,6.8855,6.9552,1551,0
2008-11-10,7.0791,7.0946,7.0328,7.0328,3245,0
2008-11-11,6.9552,6.9552,6.8855,6.9552,905,0
2008-11-12,6.7696,6.7696,6.5761,6.6922,2012,0
2008-11-13,6.5916,6.6922,6.2667,6.6922,7633,0
2008-11-14,6.6072,6.6535,6.4213,6.6535,2069,0
2008-11-18,6.5761,6.9552,6.4213,6.9552,1294,0
2008-11-19,7.141,7.141,6.6692,6.7309,2457,0
2008-11-20,6.6535,7.0018,5.5781,5.88,8184,0
2008-11-21,6.344,6.8855,5.996,6.8855,996,0
2008-11-24,6.6615,6.6922,6.3828,6.6922,2069,0
2008-11-25,6.6845,6.7619,6.6845,6.7619,258,0
2008-11-26,6.6535,6.6535,6.437,6.4911,4188,0
2008-11-28,6.2822,6.3054,6.2822,6.29,2328,0
2008-12-01,6.3828,6.7231,6.3828,6.7231,2328,0
2008-12-02,6.8855,6.8855,6.8855,6.8855,357,0
2008-12-03,7.0018,7.0018,7.0018,7.0018,258,0
2008-12-04,6.9244,6.9244,6.9244,6.9244,258,0
2008-12-05,7.0018,7.0171,6.6692,6.8472,3553,0
2008-12-08,6.8778,7.0094,6.6922,6.8393,3700,0
2008-12-09,6.7309,6.9552,6.7309,6.9552,2263,0
2008-12-10,6.9552,6.9552,6.7309,6.7464,2225,0
2008-12-12,6.4446,6.9166,6.4446,6.7154,2922,0
2008-12-15,6.5916,6.5916,6.5916,6.5916,129,0
2008-12-16,6.5453,6.94,6.437,6.94,12794,0
2008-12-17,6.7464,6.9552,6.4679,6.9244,22136,0
2008-12-18,6.9321,6.9552,6.7309,6.7309,4911,0
2008-12-19,6.9244,6.9552,6.8005,6.8082,1810,0
2008-12-22,6.963,7.0094,6.8082,6.8159,3626,0
2008-12-23,6.8472,6.9707,6.7387,6.8159,2352,0
2008-12-24,7.0094,7.0094,7.0094,7.0094,645,0
2008-12-29,7.0405,7.0405,7.0171,7.0405,2069,0
2008-12-30,7.0171,7.9069,7.0171,7.2958,11526,0
2008-12-31,7.141,7.1873,7.1178,7.1178,1171,0
2009-01-02,7.1178,7.1178,6.8315,6.9939,3135,0
2009-01-05,7.0867,7.0867,7.0018,7.0018,831,0
2009-01-06,7.1721,7.1721,6.6225,7.0791,4828,0
2009-01-07,7.0791,7.0791,6.5916,6.5916,4949,0
2009-01-08,6.7619,7.3422,6.7619,7.0713,16544,0
2009-01-09,7.1721,7.3497,7.1721,7.3035,9822,0
2009-01-12,7.3497,7.5356,7.3497,7.5356,1294,0
2009-01-13,7.319,7.9301,7.319,7.9301,10341,0
2009-01-14,7.7442,7.992,7.7212,7.9301,1938,0
2009-01-15,7.9378,8.2397,7.9301,8.2397,10662,0
2009-01-16,8.0617,8.3169,8.0617,8.3169,1744,0
2009-01-20,8.5103,8.5103,8.1312,8.1312,776,0
2009-01-22,8.0307,8.0307,7.7987,8.023,386,0
2009-01-23,7.6515,7.9301,7.6515,7.7756,1161,0
2009-01-27,7.6827,7.6827,7.4504,7.4659,4524,0
2009-01-29,7.3267,7.4273,7.2958,7.2958,701,0
2009-02-02,7.2416,7.4504,7.2416,7.2416,386,0
2009-02-04,7.3653,7.3653,7.3653,7.3653,129,0
2009-02-05,7.3577,7.3577,7.0559,7.2185,11374,0
2009-02-09,7.2725,7.5509,7.2725,7.5433,6590,0
2009-02-10,7.5509,7.5509,6.7231,7.5356,2456,0
2009-02-12,7.3422,7.3422,7.3422,7.3422,129,0
2009-02-13,7.1487,7.1487,6.6225,6.7929,8790,0
2009-02-19,6.9321,6.9552,6.9321,6.9552,386,0
2009-02-20,6.8393,6.8393,5.9031,6.3598,9588,0
2009-02-23,6.344,6.344,6.2282,6.2358,516,0
2009-02-24,6.3982,6.3982,6.3982,6.3982,129,0
2009-02-25,6.2435,6.2435,5.9265,6.1507,1763,0
2009-02-26,6.0269,6.3749,6.0269,6.0579,3747,0
2009-02-27,6.2124,6.437,6.2124,6.4138,1236,0
2009-03-02,6.437,6.437,5.7948,5.8026,4914,0
2009-03-03,5.8026,5.8026,5.4854,5.4854,2845,0
2009-03-04,5.3152,5.4775,5.3073,5.4775,6084,0
2009-03-05,5.4931,5.4931,4.8045,4.8045,5818,0
2009-03-06,4.642,4.727,4.1779,4.5336,5936,0
2009-03-09,4.7967,5.3461,4.7967,5.3461,2586,0
2009-03-10,5.1835,5.1835,4.3481,5.0367,9585,0
2009-03-11,4.8432,4.8432,4.727,4.7967,2586,0
2009-03-12,4.9516,5.5086,4.9516,5.4158,6721,0
2009-03-13,5.2686,5.2686,4.727,4.8045,9307,0
2009-03-16,4.9824,4.9902,4.4718,4.8894,750,0
2009-03-17,5.0288,5.3073,5.0288,5.0288,776,0
2009-03-18,5.145,5.1835,5.145,5.1835,854,0
2009-03-19,5.4158,6.0502,5.4158,5.4545,3018,0
2009-03-20,5.4158,5.8026,5.4158,5.8026,1161,0
2009-03-23,6.0114,6.94,6.0114,6.6999,4911,0
2009-03-24,6.2282,6.2282,4.642,5.0288,21924,0
2009-03-25,5.7018,5.9495,5.1063,5.1063,12721,0
2009-03-26,5.292,5.9418,5.292,5.9418,9540,0
2009-03-27,5.6787,5.6787,5.1063,5.6091,3062,0
2009-03-30,5.3615,5.4158,5.2224,5.3926,5428,0
2009-03-31,5.4158,5.4158,5.4079,5.4158,6721,0
2009-04-01,5.4233,5.4233,5.4079,5.4158,2328,0
2009-04-02,5.8026,6.2667,5.4545,5.586,21779,0
2009-04-03,5.4931,6.1893,5.4931,6.1276,1749,0
2009-04-06,5.4233,5.4545,5.261,5.4158,19494,0
2009-04-07,5.4158,5.4158,5.4158,5.4158,4007,0
2009-04-08,5.7948,6.1893,5.3848,6.1893,3682,0
2009-04-09,6.1893,6.1893,5.6478,6.0579,3048,0
2009-04-13,5.5781,5.5781,5.2998,5.4158,10212,0
2009-04-14,5.3848,5.7715,5.1527,5.1527,6373,0
2009-04-15,5.4079,5.4158,5.3073,5.4158,7315,0
2009-04-16,5.4079,5.4158,5.3926,5.4158,9506,0
2009-04-17,5.1681,6.1893,5.1681,5.2998,10989,0
2009-04-20,5.3073,5.7252,5.3073,5.5705,1521,0
2009-04-21,5.8644,5.8644,5.8411,5.8411,1292,0
2009-04-23,5.5008,5.5008,5.4931,5.4931,516,0
2009-04-24,5.7174,5.7252,5.6865,5.7252,1682,0
2009-04-27,5.8334,5.8334,5.4079,5.5628,9074,0
2009-04-28,5.7792,5.7792,5.4158,5.5316,1809,0
2009-04-29,5.5316,5.6865,5.2456,5.4158,32386,0
2009-04-30,5.6091,6.0192,5.3693,5.4158,14120,0
2009-05-01,5.6091,5.6091,5.4158,5.4158,14086,0
2009-05-04,5.6478,5.6478,5.377,5.4079,9771,0
2009-05-05,5.6013,5.6013,5.4313,5.4313,566,0
2009-05-06,5.4545,5.6091,5.4158,5.4158,6742,0
2009-05-07,5.6013,5.6091,5.3693,5.5473,42847,0
2009-05-08,5.5473,5.6091,5.5473,5.586,4911,0
2009-05-11,5.6865,5.6865,5.617,5.617,258,0
2009-05-12,5.6322,6.7773,5.6322,6.7309,30667,0
2009-05-13,6.7464,6.7696,6.3982,6.3982,11374,0
2009-05-15,6.5376,6.5916,6.5376,6.584,3553,0
2009-05-18,6.7154,6.7154,6.5376,6.6845,3720,0
2009-05-19,6.6922,6.7696,6.6922,6.7309,1103,0
2009-05-20,6.7231,6.7696,6.6149,6.7231,3071,0
2009-05-21,6.6457,6.6457,6.5529,6.5761,4102,0
2009-05-22,6.5994,6.5994,6.5761,6.5761,1421,0
2009-05-26,6.7231,6.7696,6.7231,6.7696,2036,0
2009-05-27,6.7696,7.5587,6.7696,7.1178,6006,0
2009-05-28,7.0405,7.0405,7.0405,7.0405,1161,0
2009-06-01,7.3267,7.3422,6.6072,7.0405,4988,0
2009-06-02,6.9863,6.9863,6.8855,6.963,931,0
2009-06-03,6.9552,7.0405,6.8855,7.0405,4737,0
2009-06-04,7.0328,7.0405,7.0094,7.0405,1597,0
2009-06-05,7.1564,7.1721,6.9244,6.9244,2792,0
2009-06-08,7.0946,7.5509,6.8855,7.0405,6636,0
2009-06-09,7.3035,7.5433,7.1178,7.5433,7172,0
2009-06-10,7.5587,7.5587,6.5761,6.584,30003,0
2009-06-11,6.5761,7.5587,6.5761,7.5587,2172,0
2009-06-12,7.5125,7.5125,7.0791,7.0791,1476,0
2009-06-15,7.4273,7.4273,7.2569,7.2647,2042,0
2009-06-16,7.4582,7.5587,7.2725,7.3497,2866,0
2009-06-18,7.3345,7.3653,7.3345,7.3653,2228,0
2009-06-19,7.2801,7.3113,6.9939,6.9939,8826,0
2009-06-22,7.0946,7.0946,6.7231,7.0018,4444,0
2009-06-23,7.0018,7.0018,7.0018,7.0018,1294,0
2009-06-25,7.1487,7.1487,6.8855,6.8855,1716,0
2009-06-26,7.0946,7.5587,7.0946,7.5587,6121,0
2009-06-29,7.0481,7.2725,7.0481,7.2725,905,0
2009-06-30,7.1641,7.1641,7.1641,7.1641,129,0
2009-07-01,7.1873,7.2493,7.1873,7.2493,615,0
2009-07-06,7.1951,7.2028,7.1951,7.2028,1441,0
2009-07-08,7.1951,7.4273,6.6225,7.3497,5205,0
2009-07-09,7.1721,7.1721,7.1721,7.1721,129,0
2009-07-10,7.497,7.497,7.497,7.497,386,0
2009-07-13,7.5278,7.5278,6.6922,6.6922,3179,0
2009-07-14,6.8855,7.5046,6.7542,6.8704,3993,0
2009-07-15,7.1564,7.1873,7.1334,7.1873,1682,0
2009-07-16,7.4504,7.4659,7.2725,7.2725,2535,0
2009-07-17,7.5125,7.5125,7.2725,7.4195,1227,0
2009-07-20,7.4659,7.5278,7.4659,7.5278,1866,0
2009-07-21,7.5433,7.5433,7.2185,7.3653,2297,0
2009-07-22,7.4273,7.4427,7.2185,7.4427,3560,0
2009-07-23,7.5509,7.7367,6.963,7.5819,14858,0
2009-07-24,7.5664,7.5664,7.0328,7.3497,3231,0
2009-07-27,7.1641,7.3497,6.9707,6.9707,9475,0
2009-07-28,7.0405,7.0405,6.8855,6.8855,2487,0
2009-07-29,7.0018,7.1178,6.9011,7.1178,4007,0
2009-07-30,7.11,7.2416,7.11,7.2416,1302,0
2009-07-31,7.2725,7.5356,6.963,7.4119,3218,0
2009-08-03,7.0405,7.3035,6.963,7.1641,6068,0
2009-08-04,7.0094,7.1487,6.8855,6.9707,1887,0
2009-08-05,6.9707,7.0946,6.963,6.963,5173,0
2009-08-06,6.963,7.0713,6.963,6.9707,1370,0
2009-08-07,7.0094,7.1178,6.8082,7.1178,5706,0
2009-08-10,7.2725,7.2725,6.8082,7.0713,4355,0
2009-08-11,7.1334,7.1334,7.0867,7.0867,1421,0
2009-08-12,7.2106,7.2106,6.9552,7.1178,10838,0
2009-08-13,7.5046,7.5046,7.1178,7.3497,18377,0
2009-08-14,7.1334,7.3885,7.1178,7.1721,2296,0
2009-08-17,7.1796,7.4042,7.0481,7.3885,4838,0
2009-08-18,6.9707,7.0405,6.9707,7.025,3883,0
2009-08-19,7.025,7.1024,7.0018,7.0328,2382,0
2009-08-20,7.288,7.288,7.11,7.1564,4474,0
2009-08-21,7.0171,7.1178,7.0094,7.0171,5673,0
2009-08-24,7.1487,7.3653,7.1178,7.319,2821,0
2009-08-25,7.2569,7.2569,7.1564,7.1564,5041,0
2009-08-26,7.0094,7.2725,7.0094,7.2337,2973,0
2009-08-27,7.0328,7.5046,6.9707,7.0405,11515,0
2009-08-28,7.1564,7.1951,7.1564,7.1951,1161,0
2009-08-31,7.1951,7.2725,7.1951,7.1951,1562,0
2009-09-01,7.1564,7.1564,7.1178,7.141,1151,0
2009-09-02,6.9939,6.9939,6.9939,6.9939,129,0
2009-09-03,7.0405,7.0791,7.0405,7.0791,2131,0
2009-09-04,7.2801,7.2801,7.2801,7.2801,129,0
2009-09-08,7.2725,7.319,7.0791,7.0791,1292,0
2009-09-09,7.0946,7.1256,7.0946,7.1256,828,0
2009-09-10,7.1564,7.4504,7.1564,7.1641,1506,0
2009-09-11,7.3113,7.4273,7.0405,7.0405,1306,0
2009-09-14,7.2337,7.2337,7.0791,7.1178,1810,0
2009-09-15,7.0481,7.0946,7.0481,7.0946,516,0
2009-09-16,7.1334,7.2337,7.1334,7.2337,3943,0
2009-09-18,7.2185,7.4119,7.1256,7.4119,4690,0
2009-09-21,7.3808,7.3808,7.1564,7.1564,1034,0
2009-09-22,7.1564,7.1564,7.1564,7.1564,516,0
2009-09-23,7.3962,7.3962,7.1951,7.3885,10619,0
2009-09-24,7.1564,7.2725,7.1564,7.2725,4069,0
2009-09-28,7.288,7.288,7.2725,7.2725,1227,0
2009-09-29,7.3497,7.4119,7.3497,7.4119,2921,0
2009-09-30,7.2801,7.4119,7.2801,7.2801,1682,0
2009-10-01,7.4119,7.4273,7.3497,7.4273,2328,0
2009-10-02,7.2725,7.3497,7.2725,7.2725,1988,0
2009-10-05,7.3422,7.3497,7.2725,7.3497,5782,0
2009-10-06,7.5046,7.5587,7.4659,7.5587,3890,0
2009-10-08,7.6439,7.6515,7.4273,7.5046,6468,0
2009-10-09,7.4659,7.4659,7.4659,7.4659,1161,0
2009-10-12,7.3729,7.5046,7.3729,7.5046,2586,0
2009-10-13,7.5742,7.5819,7.5742,7.5819,1938,0
2009-10-14,7.6515,7.6515,7.6515,7.6515,327,0
2009-10-15,7.6593,7.7442,7.6593,7.7367,4782,0
2009-10-16,7.8373,7.8528,7.7289,7.7289,430,0
2009-10-19,7.698,7.7057,7.698,7.7057,323,0
2009-10-20,7.698,7.698,7.6903,7.6903,1355,0
2009-10-21,7.8295,7.8295,7.5509,7.5509,2227,0
2009-10-22,7.7289,7.814,7.7289,7.814,2197,0
2009-10-23,7.7367,7.9301,7.7367,7.9301,5055,0
2009-10-26,7.7367,7.7367,7.7289,7.7289,1059,0
2009-10-27,7.7367,7.7367,7.7289,7.7367,595,0
2009-10-28,7.698,7.698,7.5278,7.6827,645,0
2009-10-29,7.6053,7.6827,7.6053,7.6827,1355,0
2009-10-30,7.6593,7.7367,7.5356,7.6593,7917,0
2009-11-02,7.6593,7.6593,7.6593,7.6593,129,0
2009-11-03,7.7367,7.7367,7.7367,7.7367,131,0
2009-11-04,7.1873,7.4736,7.1873,7.4736,305,0
2009-11-05,7.5664,7.7289,7.4814,7.7289,4678,0
2009-11-06,7.698,7.698,7.5278,7.698,1897,0
2009-11-09,7.7367,7.7367,7.5125,7.5125,2537,0
2009-11-10,7.5664,7.6361,7.5587,7.6361,2703,0
2009-11-11,7.8837,7.8837,7.6361,7.6361,4652,0
2009-11-12,7.8991,7.9301,7.8991,7.9301,2354,0
2009-11-13,7.9612,8.0074,7.9301,8.0074,3220,0
2009-11-16,8.1081,8.3407,8.1081,8.2862,10273,0
2009-11-17,8.2862,8.3939,8.2862,8.3939,4912,0
2009-11-18,8.3862,8.5103,8.3862,8.5103,3425,0
2009-11-20,8.4562,8.5566,8.4019,8.4324,7242,0
2009-11-23,8.3169,8.3939,8.1236,8.1236,10264,0
2009-11-24,8.17,8.2085,8.0695,8.2085,1421,0
2009-11-25,8.3094,8.3094,7.9456,8.0463,1682,0
2009-11-27,8.0926,8.1312,8.0926,8.1312,258,0
2009-11-30,8.1622,8.1622,7.9766,7.9843,5916,0
2009-12-01,8.1931,8.1931,8.1931,8.1931,129,0
2009-12-02,7.9612,8.1158,7.7521,8.1158,5487,0
2009-12-03,7.9378,8.5103,7.9378,8.3328,18898,0
2009-12-04,8.4019,8.5726,8.3328,8.5103,5352,0
2009-12-07,8.5726,8.743,8.5185,8.7194,10782,0
2009-12-08,8.6965,8.8821,8.5806,8.7739,4903,0
2009-12-09,8.7885,9.662,8.7885,9.1304,13495,0
2009-12-10,9.284,9.284,9.099,9.284,4782,0
2009-12-11,9.4773,9.4773,9.2601,9.3611,8202,0
2009-12-14,9.3611,9.3611,9.284,9.284,7714,0
2009-12-15,9.284,9.284,9.0608,9.2525,10410,0
2009-12-16,9.2067,9.2067,8.8049,8.8049,3157,0
2009-12-17,8.6493,9.0904,8.6493,9.0904,3231,0
2009-12-18,9.099,9.099,8.5103,8.5103,3701,0
2009-12-21,8.5103,8.8972,8.3407,8.5103,4227,0
2009-12-22,8.3633,8.4802,8.3633,8.4722,516,0
2009-12-23,8.3407,8.4641,8.2397,8.2397,6367,0
2009-12-24,8.4483,8.4483,8.2319,8.2319,645,0
2009-12-28,9.1304,9.1304,8.5265,8.6341,18262,0
2009-12-29,8.5886,8.8972,8.5886,8.7576,5041,0
2009-12-30,8.7739,8.8821,8.743,8.7503,1227,0
2009-12-31,8.743,8.8821,8.2708,8.8821,5339,0
2010-01-04,8.8972,8.9746,8.8821,8.8972,3054,0
2010-01-05,8.9746,8.9746,8.8972,8.9746,7980,0
2010-01-06,9.1209,9.1209,8.8821,8.8821,4695,0
2010-01-07,8.8594,8.8594,8.8513,8.8513,3247,0
2010-01-08,8.8513,8.8513,8.8513,8.8513,129,0
2010-01-11,8.8513,8.8594,8.743,8.8594,2148,0
2010-01-12,8.8594,8.9746,8.7194,8.9279,5506,0
2010-01-13,8.7503,8.8203,8.7503,8.8203,6408,0
2010-01-14,8.9746,8.9746,8.9121,8.9121,1938,0
2010-01-15,8.8203,8.8203,8.8203,8.8203,129,0
2010-01-19,9.0363,9.0363,8.743,8.743,776,0
2010-01-20,8.9354,9.0522,8.9354,8.9746,1104,0
2010-01-21,8.9588,8.9746,8.8667,8.9672,2551,0
2010-01-22,8.9672,8.9672,8.9672,8.9672,258,0
2010-01-26,8.8667,8.9672,8.7812,8.8667,4150,0
2010-01-27,8.7885,8.9746,8.7885,8.9746,1551,0
2010-01-28,8.9746,8.9746,8.9672,8.9746,680,0
2010-01-29,8.7812,8.9746,8.7812,8.7967,7550,0
2010-02-01,8.8049,8.8821,8.8049,8.8821,523,0
2010-02-03,8.8203,8.8972,8.8121,8.8972,4384,0
2010-02-04,8.8972,8.8972,8.7967,8.8431,1394,0
2010-02-05,8.8049,8.8121,8.7967,8.7967,5188,0
2010-02-08,8.7112,8.7739,8.7112,8.7112,1066,0
2010-02-09,8.7112,8.7739,8.7112,8.7739,415,0
2010-02-10,8.8731,8.8731,8.743,8.743,4252,0
2010-02-12,8.8513,8.8513,8.8513,8.8513,516,0
2010-02-16,8.7503,8.7812,8.7112,8.7812,4782,0
2010-02-17,8.8821,8.8821,8.8821,8.8821,393,0
2010-02-18,8.8731,8.8731,8.8731,8.8731,363,0
2010-02-19,8.7194,8.7194,8.7194,8.7194,129,0
2010-02-22,8.743,8.743,8.743,8.743,241,0
2010-02-23,8.743,8.8594,8.743,8.8594,1700,0
2010-02-24,8.8594,8.8972,8.7112,8.7112,4115,0
2010-02-25,8.8667,8.8905,8.7267,8.7267,1478,0
2010-02-26,8.7503,8.7503,8.743,8.743,1034,0
2010-03-01,8.8905,9.0522,8.8431,9.0214,10300,0
2010-03-02,8.9046,9.0437,8.9046,9.0437,1034,0
2010-03-03,9.0437,9.1838,9.0363,9.0904,5984,0
2010-03-04,9.1905,9.2067,9.1905,9.2067,267,0
2010-03-05,9.2067,9.2067,9.0522,9.0904,842,0
2010-03-08,9.0904,9.1142,9.0904,9.0904,1516,0
2010-03-09,9.1142,9.1371,9.1142,9.1304,1856,0
2010-03-10,9.3006,9.4002,9.0904,9.3611,12606,0
2010-03-11,9.3611,9.3611,9.2928,9.3074,472,0
2010-03-12,9.4002,9.4773,9.4002,9.4773,1551,0
2010-03-15,9.4295,9.4773,9.0608,9.4773,13818,0
2010-03-16,9.4773,9.4773,9.3689,9.3689,4157,0
2010-03-17,9.3689,9.3689,9.3689,9.3689,2680,0
2010-03-18,9.3689,9.3689,9.3689,9.3689,5379,0
2010-03-19,9.3689,9.3689,9.3533,9.3533,12914,0
2010-03-22,9.3533,9.3689,9.3309,9.3689,8464,0
2010-03-23,9.3533,9.4002,9.3533,9.4002,2197,0
2010-03-24,9.492,9.492,9.3533,9.3611,4685,0
2010-03-25,9.4705,9.4705,9.3533,9.4383,35383,0
2010-03-26,10.845,10.845,9.6,10.049,20896,0
2010-03-29,9.996,10.049,9.896,9.904,4420,0
2010-03-30,9.904,9.904,9.826,9.826,18480,0
2010-03-31,9.834,9.834,9.632,9.826,8280,0
2010-04-01,9.71,9.71,9.71,9.71,386,0
2010-04-05,11.542,11.542,9.857,10.282,29660,0
2010-04-06,10.399,10.399,10.058,10.058,6338,0
2010-04-07,9.81,9.95,9.81,9.95,645,0
2010-04-08,9.91,9.91,9.91,9.91,2586,0
2010-04-09,9.91,9.91,9.904,9.904,4524,0
2010-04-12,9.942,9.95,9.834,9.834,3759,0
2010-04-13,9.834,10.592,9.834,9.864,5234,0
2010-04-14,9.864,9.864,9.671,9.671,6590,0
2010-04-15,9.593,10.058,9.0742,9.2687,22895,0
2010-04-16,9.1066,9.3143,9.1066,9.1905,4999,0
2010-04-19,9.3143,9.3143,9.1905,9.2687,4945,0
2010-04-20,9.284,9.284,9.2687,9.284,2616,0
2010-04-21,9.2687,9.284,9.1981,9.1981,6375,0
2010-04-22,9.1981,9.284,9.1981,9.284,17031,0
2010-04-23,9.284,9.284,9.2457,9.284,7925,0
2010-04-26,9.2067,9.284,9.2067,9.284,10015,0
2010-04-27,9.4705,9.4705,9.284,9.284,9233,0
2010-04-28,9.284,9.801,9.284,9.662,12249,0
2010-04-29,9.671,9.671,9.662,9.671,9372,0
2010-04-30,9.4461,9.801,9.4461,9.657,9372,0
2010-05-03,9.647,9.834,9.4773,9.501,6122,0
2010-05-04,9.562,9.671,9.4617,9.671,9920,0
2010-05-05,9.662,9.662,9.662,9.662,532,0
2010-05-06,9.593,9.671,9.4773,9.4773,3216,0
2010-05-07,9.3533,9.834,9.3396,9.3533,4007,0
2010-05-10,9.671,9.834,9.3533,9.4461,2745,0
2010-05-11,9.657,9.671,9.3611,9.6,2287,0
2010-05-13,9.671,10.321,9.618,9.841,9588,0
2010-05-14,9.872,9.872,9.4773,9.4773,6845,0
2010-05-17,9.748,9.748,9.4383,9.4383,7444,0
2010-05-18,9.764,9.764,9.4383,9.4383,9331,0
2010-05-19,9.4773,9.492,9.3611,9.4773,26044,0
2010-05-20,9.3611,9.3611,9.2133,9.2928,11569,0
2010-05-21,9.2295,9.904,9.2133,9.2133,9444,0
2010-05-24,9.3074,9.787,9.2133,9.4383,2435,0
2010-05-25,9.4461,9.593,9.2295,9.3143,15345,0
2010-05-26,9.4539,9.4539,9.1838,9.1838,22623,0
2010-05-27,9.1676,9.671,9.0904,9.2687,11165,0
2010-05-28,9.2687,9.2687,9.2067,9.2457,6624,0
2010-06-01,9.2601,9.2601,9.1142,9.1142,2716,0
2010-06-02,9.1304,9.1981,9.1142,9.1981,2664,0
2010-06-03,9.2457,9.4383,9.0904,9.284,5881,0
2010-06-04,9.1676,9.4383,9.0742,9.1599,4886,0
2010-06-07,9.1304,9.2067,9.1066,9.1066,3553,0
2010-06-08,9.857,9.925,9.1676,9.1676,4085,0
2010-06-10,9.2067,9.3309,9.0904,9.3309,2512,0
2010-06-11,9.284,9.4383,9.0904,9.1676,1655,0
2010-06-14,9.2067,9.834,9.1304,9.1304,7061,0
2010-06-15,9.284,9.4383,9.284,9.4383,13499,0
2010-06-16,9.2133,9.4383,9.2133,9.4383,1355,0
2010-06-17,9.3689,9.4539,9.3689,9.4539,2433,0
2010-06-18,9.4002,9.4383,9.3475,9.3475,3358,0
2010-06-21,9.2457,9.4383,9.2381,9.2381,1158,0
2010-06-22,9.2381,9.2762,9.1304,9.2762,1589,0
2010-06-23,9.1066,9.2067,9.1066,9.2067,264,0
2010-06-24,9.626,9.626,9.2381,9.2381,776,0
2010-06-28,9.2295,9.2295,9.1142,9.2295,2328,0
2010-06-29,9.2067,9.2762,9.0904,9.1838,2069,0
2010-06-30,9.1705,9.1943,9.099,9.1542,2069,0
2010-07-01,9.099,9.1676,9.0904,9.1514,1938,0
2010-07-02,9.0904,9.0904,9.0828,9.0828,1744,0
2010-07-06,9.0828,9.0828,8.9746,9.0289,2467,0
2010-07-07,8.8972,9.0522,8.8972,9.0522,2650,0
2010-07-08,8.8972,9.0055,8.5958,8.8594,3638,0
2010-07-09,8.8276,9.0055,8.8276,8.9046,1421,0
2010-07-12,8.8972,9.0289,8.8972,9.0214,1978,0
2010-07-13,8.9121,9.1838,8.8972,9.1676,1421,0
2010-07-15,8.7112,8.7967,8.7112,8.7739,5891,0
2010-07-16,8.5958,8.6719,8.5566,8.6719,1168,0
2010-07-19,8.5023,8.5566,8.5023,8.5566,1034,0
2010-07-20,8.5486,8.5886,8.5345,8.5345,516,0
2010-07-21,8.6341,8.6638,8.6341,8.6638,970,0
2010-07-22,8.5646,8.8121,8.5103,8.8121,4782,0
2010-07-26,8.8905,8.9896,8.5103,8.7194,4139,0
2010-07-27,8.703,8.7348,8.5886,8.5958,4801,0
2010-07-28,8.6029,8.8667,8.6029,8.7194,516,0
2010-07-29,8.8513,8.8667,8.6719,8.7348,3103,0
2010-07-30,8.7348,8.7348,8.7348,8.7348,1294,0
2010-08-02,8.7348,8.8667,8.61,8.8667,6404,0
2010-08-03,8.7576,8.9046,8.6802,8.7503,4420,0
2010-08-04,8.8203,8.9896,8.8203,8.9896,7515,0
2010-08-05,8.703,8.9896,8.6719,8.9896,1166,0
2010-08-06,8.8358,9.099,8.8049,8.9121,4859,0
2010-08-09,8.9896,9.1066,8.8821,9.1066,3358,0
2010-08-10,9.0522,9.2457,9.0522,9.2457,2328,0
2010-08-11,9.3611,9.826,9.2457,9.748,6824,0
2010-08-12,9.98,9.988,9.717,9.787,1157,0
2010-08-16,9.671,9.671,9.0139,9.1761,3501,0
2010-08-17,9.1905,9.925,9.1905,9.2295,1551,0
2010-08-18,9.3611,9.3777,9.2295,9.2295,1455,0
2010-08-19,9.2295,9.4295,9.2295,9.3475,1034,0
2010-08-20,9.4002,9.4002,9.3836,9.4002,393,0
2010-08-23,9.849,9.849,9.3777,9.3777,5300,0
2010-08-24,9.54,9.632,9.54,9.586,645,0
2010-08-25,9.562,9.71,9.3006,9.671,7132,0
2010-08-26,9.408,9.834,9.408,9.834,1435,0
2010-08-27,9.662,9.662,9.662,9.662,1443,0
2010-08-30,9.857,10.058,9.694,9.925,6037,0
2010-08-31,10.018,10.018,9.914,9.914,5444,0
2010-09-01,9.516,9.942,9.3396,9.942,4204,0
2010-09-02,9.818,9.818,9.741,9.741,516,0
2010-09-03,9.3143,9.748,9.3143,9.4002,905,0
2010-09-07,9.632,9.841,9.524,9.71,2230,0
2010-09-08,9.864,9.904,9.849,9.857,905,0
2010-09-09,9.3836,9.849,9.3611,9.849,2197,0
2010-09-10,9.942,9.942,9.801,9.801,516,0
2010-09-13,9.3924,9.826,9.3924,9.764,977,0
2010-09-14,9.771,10.77,9.748,10.707,23544,0
2010-09-15,10.624,10.624,10.521,10.592,4724,0
2010-09-16,10.762,11.218,10.406,11.164,9795,0
2010-09-17,11.125,11.125,10.676,10.91,7524,0
2010-09-20,11.024,11.064,10.722,11.064,3814,0
2010-09-21,11.125,11.125,10.839,10.839,551,0
2010-09-22,10.845,10.845,10.467,10.791,905,0
2010-09-23,10.646,10.832,10.646,10.832,386,0
2010-09-24,10.646,10.646,10.638,10.638,1516,0
2010-09-27,10.63,10.893,10.63,10.893,3606,0
2010-09-28,10.893,11.04,10.893,11.04,577,0
2010-09-29,10.845,10.845,10.832,10.832,438,0
2010-09-30,10.91,11.04,10.91,11.04,8140,0
2010-10-01,11.016,11.079,10.832,10.832,3277,0
2010-10-04,11.064,11.103,10.832,10.832,3103,0
2010-10-05,11.103,11.103,10.941,10.941,3103,0
2010-10-06,10.954,10.97,10.722,10.948,4007,0
2010-10-07,10.297,10.367,10.275,10.367,386,0
2010-10-08,10.901,10.948,10.367,10.375,10729,0
2010-10-11,10.453,10.753,10.367,10.63,9431,0
2010-10-12,10.615,10.715,10.367,10.606,4108,0
2010-10-13,10.832,10.832,10.297,10.444,2596,0
2010-10-14,10.467,10.791,10.467,10.638,1040,0
2010-10-15,10.8,10.832,10.662,10.722,3747,0
2010-10-18,10.962,10.962,10.638,10.832,3277,0
2010-10-19,10.8,10.8,10.638,10.638,258,0
2010-10-20,10.746,10.746,10.444,10.513,2209,0
2010-10-21,10.444,10.638,10.29,10.359,6193,0
2010-10-22,10.321,10.638,10.306,10.453,1421,0
2010-10-25,10.606,10.606,10.29,10.568,3437,0
2010-10-26,10.538,10.561,10.29,10.29,516,0
2010-10-27,10.444,10.475,10.066,10.183,1494,0
2010-10-28,10.444,10.444,10.074,10.074,2094,0
2010-10-29,10.422,10.422,10.057,10.136,2328,0
2010-11-01,10.135,10.15,10.074,10.129,1551,0
2010-11-03,10.282,10.282,10.282,10.282,129,0
2010-11-04,10.12,10.204,10.058,10.096,5886,0
2010-11-05,10.167,10.174,10.135,10.174,3159,0
2010-11-08,10.275,10.275,10.049,10.058,12360,0
2010-11-09,10.129,10.553,10.129,10.553,3847,0
2010-11-10,10.482,10.553,10.482,10.553,905,0
2010-11-11,10.592,10.941,10.553,10.683,1551,0
2010-11-12,10.707,10.825,10.568,10.568,1294,0
2010-11-15,10.753,11.157,10.753,11.064,4027,0
2010-11-16,11.064,11.18,10.832,11.18,5771,0
2010-11-17,11.157,11.157,10.832,10.872,472,0
2010-11-18,11.141,11.172,10.91,11.132,1520,0
2010-11-19,10.916,11.024,10.91,11.024,776,0
2010-11-22,10.91,10.986,10.872,10.872,3833,0
2010-11-23,10.872,10.91,10.521,10.753,1555,0
2010-11-24,10.538,10.825,10.375,10.491,2546,0
2010-11-26,10.576,11.172,10.561,10.807,2304,0
2010-11-29,10.715,10.715,10.251,10.399,5169,0
2010-11-30,10.445,11.118,10.437,11.103,7934,0
2010-12-01,11.064,11.132,10.453,11.132,16255,0
2010-12-02,11.132,11.132,10.638,10.683,13395,0
2010-12-03,10.746,10.924,10.693,10.8,5169,0
2010-12-06,11.112,11.132,10.722,11.132,2651,0
2010-12-07,10.986,11.931,10.731,11.906,22404,0
2010-12-08,11.799,11.86,11.42,11.86,6786,0
2010-12-09,11.86,11.86,10.722,11.529,40829,0
2010-12-10,11.457,11.534,10.872,11.024,17342,0
2010-12-13,10.893,11.002,10.521,10.738,15376,0
2010-12-14,11.103,11.103,10.019,10.29,14303,0
2010-12-15,10.39,10.63,10.243,10.39,4715,0
2010-12-16,10.383,10.406,10.29,10.352,4007,0
2010-12-17,10.282,10.746,10.204,10.39,15628,0
2010-12-20,10.553,11.112,10.415,10.731,7351,0
2010-12-21,10.962,10.97,10.422,10.941,7239,0
2010-12-22,10.491,11.009,10.174,10.791,9246,0
2010-12-23,10.863,10.91,10.683,10.872,2973,0
2010-12-27,10.901,10.91,10.832,10.832,5409,0
2010-12-28,10.863,10.91,10.839,10.863,4224,0
2010-12-29,10.913,10.913,10.753,10.753,1447,0
2010-12-30,10.857,10.913,10.857,10.873,2522,0
2010-12-31,10.864,10.864,10.832,10.832,298,0
2011-01-03,10.832,11.064,10.832,11.064,1732,0
2011-01-04,11.056,11.132,10.91,11.024,10662,0
2011-01-05,10.854,11.056,10.832,10.932,4511,0
2011-01-06,11.024,11.024,10.91,11.024,4782,0
2011-01-07,11.024,11.024,10.901,10.901,776,0
2011-01-10,10.845,11.264,10.845,10.986,4158,0
2011-01-11,11.04,11.21,11.024,11.172,1041,0
2011-01-12,11.157,11.157,10.901,10.901,4724,0
2011-01-13,11.141,11.264,11.125,11.141,2069,0
2011-01-14,11.264,11.264,11.024,11.187,5372,0
2011-01-18,11.187,11.187,10.954,10.954,3053,0
2011-01-19,11.103,11.187,10.901,10.978,4085,0
2011-01-20,11.024,11.187,10.948,11.002,2832,0
2011-01-21,10.901,11.064,10.878,10.948,4129,0
2011-01-24,10.885,10.986,10.885,10.954,463,0
2011-01-25,10.872,10.986,10.872,10.978,776,0
2011-01-26,11.141,11.164,10.878,11.009,8166,0
2011-01-27,11.064,11.103,10.91,11.009,4662,0
2011-01-28,10.986,10.986,10.916,10.916,1810,0
2011-01-31,10.954,11.1,10.954,11.1,516,0
2011-02-01,10.885,11.103,10.832,11.103,4181,0
2011-02-02,11.024,11.024,11.024,11.024,516,0
2011-02-03,11.103,11.103,11.094,11.103,386,0
2011-02-04,11.295,11.295,11.103,11.103,581,0
2011-02-07,11.288,11.295,10.986,11.15,849,0
2011-02-08,11.002,11.877,11.002,11.736,15779,0
2011-02-09,11.033,11.807,11.033,11.534,15738,0
2011-02-10,11.551,11.76,11.334,11.682,8481,0
2011-02-11,11.72,11.72,11.558,11.558,2892,0
2011-02-14,11.76,11.76,11.457,11.457,1551,0
2011-02-15,11.558,11.743,11.319,11.698,2428,0
2011-02-16,11.529,11.612,11.311,11.411,2462,0
2011-02-17,11.457,11.605,11.42,11.42,1034,0
2011-02-18,11.599,11.715,11.567,11.567,1576,0
2011-02-22,11.652,11.76,11.605,11.605,4393,0
2011-02-23,11.62,11.76,11.542,11.542,3054,0
2011-02-24,11.599,11.599,11.457,11.558,645,0
2011-02-25,11.599,11.72,11.529,11.542,1551,0
2011-02-28,11.72,11.76,11.625,11.76,663,0
2011-03-01,11.752,11.752,11.652,11.674,1080,0
2011-03-03,11.752,11.837,11.752,11.837,3893,0
2011-03-04,11.837,11.837,11.612,11.691,2716,0
2011-03-07,11.644,11.775,11.411,11.411,6321,0
2011-03-08,11.581,11.581,11.21,11.218,5073,0
2011-03-09,11.242,11.42,11.226,11.404,905,0
2011-03-10,11.226,11.288,11.218,11.288,1909,0
2011-03-11,11.218,11.428,11.218,11.428,1059,0
2011-03-14,11.226,11.496,10.978,11.195,3507,0
2011-03-15,11.04,11.132,11.024,11.024,3030,0
2011-03-16,11.172,11.172,10.91,10.924,5033,0
2011-03-17,10.967,11.8,10.967,11.602,5220,0
2011-03-18,11.605,11.76,11.18,11.18,6599,0
2011-03-21,11.404,11.404,10.954,11.125,1542,0
2011-03-22,11.094,11.125,10.941,11.024,1925,0
2011-03-23,11.009,11.132,11.009,11.132,516,0
2011-03-24,11.064,11.728,10.994,11.195,5604,0
2011-03-25,11.18,11.682,11.079,11.18,4945,0
2011-03-28,11.187,11.334,11.18,11.334,8326,0
2011-03-29,11.365,11.599,11.303,11.443,10271,0
2011-03-30,11.226,11.605,11.226,11.599,1362,0
2011-03-31,11.247,11.679,11.247,11.679,876,0
2011-04-01,11.474,11.512,11.428,11.512,5192,0
2011-04-04,11.605,11.605,11.466,11.489,1421,0
2011-04-05,11.644,11.715,11.45,11.691,1088,0
2011-04-06,11.605,11.72,11.605,11.72,1161,0
2011-04-07,11.72,11.72,11.72,11.72,129,0
2011-04-08,11.628,11.628,11.42,11.42,3483,0
2011-04-11,11.264,11.381,11.218,11.288,1882,0
2011-04-12,11.253,11.332,11.229,11.229,1777,0
2011-04-13,11.242,11.411,11.141,11.248,6404,0
2011-04-18,10.994,11.048,10.994,11.048,722,0
2011-04-19,11.21,11.21,11.103,11.21,1662,0
2011-04-20,11.195,11.599,11.141,11.534,5229,0
2011-04-21,11.599,11.644,11.234,11.234,5929,0
2011-04-25,11.234,11.334,10.91,10.91,12958,0
2011-04-26,10.916,11.18,10.91,10.948,3743,0
2011-04-27,11.024,11.024,10.954,10.954,1874,0
2011-04-28,11.085,11.094,11.024,11.024,516,0
2011-04-29,10.845,11.018,10.845,11.018,2287,0
2011-05-02,11.024,11.118,11.024,11.118,1275,0
2011-05-03,11.023,11.023,10.834,10.866,4654,0
2011-05-04,10.932,11.064,10.832,10.872,4392,0
2011-05-05,11.063,11.063,11.055,11.055,386,0
2011-05-06,10.888,11.125,10.866,11.032,2716,0
2011-05-09,11.132,11.264,10.872,10.872,10467,0
2011-05-10,11.002,11.62,11.002,11.62,6923,0
2011-05-11,11.61,11.61,11.41,11.41,4312,0
2011-05-12,11.372,11.628,11.372,11.529,2551,0
2011-05-13,11.506,11.68,11.506,11.616,3676,0
2011-05-16,11.813,11.915,11.752,11.884,15494,0
2011-05-17,11.886,11.918,11.886,11.918,2071,0
2011-05-18,11.918,11.918,11.839,11.839,1337,0
2011-05-19,11.918,11.918,11.839,11.918,1680,0
2011-05-20,11.918,11.99,11.918,11.99,9872,0
2011-05-23,11.95,12.108,11.736,11.736,5595,0
2011-05-24,11.847,12.092,11.743,12.092,13604,0
2011-05-25,11.443,12.117,11.443,11.8,11035,0
2011-05-26,11.809,11.88,11.809,11.88,789,0
2011-05-27,12.013,12.013,11.934,11.957,3121,0
2011-05-31,11.965,12.038,11.926,11.957,2647,0
2011-06-01,11.974,12.172,11.88,11.918,2664,0
2011-06-02,11.95,12.029,11.88,12.029,1641,0
2011-06-03,11.926,11.99,11.926,11.99,884,0
2011-06-06,11.88,11.894,11.713,11.839,6189,0
2011-06-07,11.99,11.99,11.88,11.88,5834,0
2011-06-08,11.88,11.99,11.68,11.839,4904,0
2011-06-09,11.782,11.8,11.782,11.782,631,0
2011-06-10,11.705,11.847,11.656,11.791,4607,0
2011-06-13,11.8,12.068,11.665,11.76,5191,0
2011-06-14,11.965,12.068,11.665,11.76,5315,0
2011-06-15,11.782,11.957,11.656,11.656,5795,0
2011-06-16,11.997,11.997,11.656,11.656,2164,0
2011-06-17,11.641,11.641,11.602,11.61,3953,0
2011-06-20,11.332,11.61,11.285,11.546,3473,0
2011-06-21,11.634,11.634,11.403,11.523,1114,0
2011-06-22,11.625,11.672,11.61,11.672,1309,0
2011-06-23,11.672,11.72,11.672,11.72,505,0
2011-06-24,11.634,11.809,11.253,11.76,3248,0
2011-06-27,11.76,11.76,11.577,11.595,2021,0
2011-06-28,11.595,11.736,11.562,11.728,1390,0
2011-06-29,11.65,11.65,11.595,11.595,2021,0
2011-06-30,11.533,11.728,11.533,11.558,693,0
2011-07-01,11.546,11.68,11.285,11.45,5528,0
2011-07-05,11.301,11.65,11.301,11.428,4993,0
2011-07-06,11.436,11.537,11.363,11.389,3898,0
2011-07-08,11.49,11.49,11.49,11.49,133,0
2011-07-11,11.68,11.697,11.68,11.697,693,0
2011-07-12,11.672,11.672,11.672,11.672,210,0
2011-07-13,11.498,11.625,11.498,11.625,631,0
2011-07-14,11.672,11.88,11.436,11.443,6068,0
2011-07-15,11.49,11.68,11.49,11.68,1894,0
2011-07-18,11.68,11.88,11.68,11.88,2648,0
2011-07-19,11.752,11.76,11.49,11.515,935,0
2011-07-20,11.809,11.809,11.809,11.809,127,0
2011-07-21,11.72,11.72,11.68,11.68,253,0
2011-07-22,11.68,11.752,11.602,11.641,7591,0
2011-07-25,11.531,11.72,11.49,11.49,3682,0
2011-07-26,11.483,11.68,11.45,11.602,15484,0
2011-07-27,11.656,11.689,11.436,11.537,18927,0
2011-07-28,11.443,11.577,11.42,11.562,3409,0
2011-07-29,11.37,11.602,11.363,11.602,1480,0
2011-08-01,11.389,11.498,11.37,11.37,3181,0
2011-08-02,11.403,11.68,11.292,11.292,4723,0
2011-08-03,11.634,11.634,11.285,11.396,1577,0
2011-08-04,11.546,11.585,11.292,11.357,1031,0
2011-08-05,11.166,11.634,11.085,11.506,8929,0
2011-08-08,11.396,11.396,9.9,10.263,20657,0
2011-08-09,10.484,11.032,10.454,10.848,9680,0
2011-08-10,10.857,10.888,10.382,10.888,2394,0
2011-08-11,11.008,11.071,10.589,10.905,3477,0
2011-08-12,10.857,11.112,10.571,10.946,9223,0
2011-08-15,9.9,10.888,9.9,10.589,6937,0
2011-08-16,11.008,11.112,10.651,11.112,1508,0
2011-08-17,10.881,11.085,10.881,10.905,1641,0
2011-08-18,10.873,10.881,10.873,10.881,631,0
2011-08-19,10.881,11.094,10.881,10.967,703,0
2011-08-22,11.079,11.245,10.888,10.888,1514,0
2011-08-23,11.125,11.68,10.946,11.285,5024,0
2011-08-24,11.222,11.436,11.222,11.37,2794,0
2011-08-25,11.285,11.616,10.946,10.946,3031,0
2011-08-26,10.946,11.253,10.946,11.253,253,0
2011-08-29,11.325,11.88,11.269,11.88,7798,0
2011-08-30,11.672,11.871,11.515,11.515,5573,0
2011-08-31,11.517,11.517,11.484,11.484,910,0
2011-09-01,11.57,11.57,11.483,11.483,2021,0
2011-09-02,11.663,11.663,11.63,11.663,683,0
2011-09-06,11.577,11.68,11.577,11.641,2716,0
2011-09-07,11.656,11.839,11.634,11.8,6236,0
2011-09-08,11.72,11.839,11.616,11.839,1029,0
2011-09-09,11.839,11.839,11.791,11.791,253,0
2011-09-12,11.705,11.8,11.602,11.641,1308,0
2011-09-13,11.791,11.8,11.736,11.791,1662,0
2011-09-14,11.585,11.8,11.498,11.713,1149,0
2011-09-15,11.8,11.8,11.76,11.791,693,0
2011-09-16,11.8,11.839,11.523,11.537,5506,0
2011-09-19,11.531,11.713,11.498,11.641,3060,0
2011-09-20,11.641,11.641,11.641,11.641,379,0
2011-09-21,11.705,11.705,11.577,11.602,648,0
2011-09-22,11.498,11.498,11.229,11.403,6479,0
2011-09-26,11.301,11.523,11.206,11.206,884,0
2011-09-27,11.436,11.459,11.245,11.285,3605,0
2011-09-28,11.634,11.634,11.476,11.476,253,0
2011-09-29,11.38,11.38,11.363,11.363,647,0
2011-09-30,11.361,11.842,11.361,11.817,1394,0
2011-10-03,11.713,11.839,11.483,11.483,5868,0
2011-10-04,11.483,11.68,11.483,11.616,784,0
2011-10-06,11.483,11.483,11.483,11.483,253,0
2011-10-10,11.641,11.641,11.483,11.483,2071,0
2011-10-12,11.483,11.57,11.483,11.506,2083,0
2011-10-14,11.634,11.641,11.523,11.523,1009,0
2011-10-17,11.523,11.537,11.483,11.483,1009,0
2011-10-18,11.562,11.625,11.483,11.483,2518,0
2011-10-19,11.49,11.641,11.483,11.531,6378,0
2011-10-20,11.634,11.76,11.616,11.76,3662,0
2011-10-21,11.736,11.76,11.72,11.76,1302,0
2011-10-24,11.68,11.705,11.523,11.705,954,0
2011-10-25,11.531,11.839,11.531,11.72,3662,0
2011-10-26,11.815,11.815,11.8,11.8,253,0
2011-10-27,11.871,11.88,11.634,11.88,5291,0
2011-10-28,11.871,11.88,11.641,11.68,5868,0
2011-10-31,11.599,11.858,11.491,11.858,1412,0
2011-11-01,11.809,11.815,11.292,11.65,1933,0
2011-11-02,11.546,11.791,11.546,11.791,644,0
2011-11-03,11.793,11.876,11.713,11.876,884,0
2011-11-04,12.079,12.079,11.418,11.997,2351,0
2011-11-07,12.005,12.013,11.957,11.957,2688,0
2011-11-08,12.068,12.077,12.005,12.077,2998,0
2011-11-09,11.769,11.903,11.769,11.886,884,0
2011-11-10,11.77,12.005,11.77,11.811,2639,0
2011-11-11,11.886,11.974,11.839,11.926,2034,0
2011-11-14,11.997,11.997,11.997,11.997,379,0
2011-11-15,11.926,11.99,11.918,11.99,1880,0
2011-11-17,11.95,11.95,11.95,11.95,745,0
2011-11-18,11.839,11.982,11.823,11.823,789,0
2011-11-21,11.736,11.957,11.736,11.95,5038,0
2011-11-22,11.88,11.88,11.88,11.88,253,0
2011-11-23,11.728,11.88,11.697,11.88,3833,0
2011-11-25,11.876,11.876,11.876,11.876,127,0
2011-11-28,11.863,11.88,11.728,11.88,1481,0
2011-11-29,11.88,11.99,11.72,11.743,7576,0
2011-11-30,11.721,11.881,11.721,11.881,2173,0
2011-12-01,11.705,11.88,11.68,11.68,6945,0
2011-12-02,11.728,11.728,11.679,11.696,1009,0
2011-12-05,11.839,11.839,11.602,11.72,631,0
2011-12-06,11.842,11.842,11.622,11.687,2574,0
2011-12-07,11.599,11.833,11.599,11.833,1894,0
2011-12-08,11.876,11.989,11.802,11.989,8936,0
2011-12-09,11.997,12.079,11.973,12.029,1302,0
2011-12-12,11.899,11.997,11.899,11.964,2230,0
2011-12-13,11.949,12.005,11.941,12.005,3541,0
2011-12-14,12.217,12.438,11.941,12.275,4291,0
2011-12-15,12.25,12.42,12.25,12.25,2162,0
2011-12-16,12.25,12.25,12.095,12.152,3722,0
2011-12-19,12.438,12.438,12.07,12.07,1857,0
2011-12-20,12.234,12.365,12.07,12.07,3970,0
2011-12-21,12.144,12.316,12.07,12.234,10912,0
2011-12-22,12.25,12.365,12.234,12.234,982,0
2011-12-23,12.389,12.389,12.12,12.316,10566,0
2011-12-27,12.275,12.438,12.209,12.25,5501,0
2011-12-28,12.389,12.389,12.127,12.127,3562,0
2011-12-29,12.398,12.438,12.185,12.438,4333,0
2011-12-30,12.438,12.438,12.397,12.438,3921,0
2012-01-03,12.365,12.405,12.226,12.226,1165,0
2012-01-04,12.282,12.644,12.275,12.42,3111,0
2012-01-05,12.723,12.723,12.644,12.723,4596,0
2012-01-06,12.78,13.181,12.665,13.009,5069,0
2012-01-09,12.644,12.943,12.234,12.331,4215,0
2012-01-10,12.42,12.527,12.226,12.226,4497,0
2012-01-11,12.267,12.494,12.161,12.161,6408,0
2012-01-12,12.438,12.527,12.438,12.494,2393,0
2012-01-13,12.348,13.131,12.25,12.25,9026,0
2012-01-17,12.438,12.928,12.438,12.656,962,0
2012-01-18,12.943,12.969,12.723,12.969,997,0
2012-01-19,13.131,13.131,12.723,12.723,4421,0
2012-01-20,13.064,13.064,13.064,13.064,246,0
2012-01-23,13.092,13.092,13.05,13.059,1127,0
2012-01-24,12.992,12.992,12.992,12.992,368,0
2012-01-25,12.976,13.082,12.969,13.082,922,0
2012-01-26,13.073,13.082,12.723,12.723,1066,0
2012-01-27,12.829,12.951,12.806,12.951,822,0
2012-01-30,12.951,12.969,12.951,12.969,1930,0
2012-01-31,13.092,13.092,12.984,13.05,3496,0
2012-02-01,13.131,13.131,12.806,12.806,2127,0
2012-02-03,12.846,13.172,12.846,13.147,2533,0
2012-02-06,13.082,13.082,12.806,12.806,6856,0
2012-02-07,13.164,13.164,12.806,13.009,2232,0
2012-02-08,13.05,13.114,12.806,13.114,3801,0
2012-02-09,13.106,13.164,12.87,12.911,1709,0
2012-02-10,13.05,13.106,13.05,13.059,644,0
2012-02-13,12.951,13.155,12.765,12.772,8942,0
2012-02-14,12.911,13.114,12.787,12.846,4210,0
2012-02-15,12.813,12.928,12.813,12.846,982,0
2012-02-16,12.969,13.009,12.969,12.969,1548,0
2012-02-17,12.796,13.001,12.796,12.943,2010,0
2012-02-21,12.943,13.009,12.813,12.894,5147,0
2012-02-22,12.765,13.001,12.765,13.001,1595,0
2012-02-23,12.992,12.992,12.951,12.969,1131,0
2012-02-24,13.05,13.05,12.959,12.959,614,0
2012-02-27,13.018,13.032,13.009,13.032,735,0
2012-02-28,13.164,13.172,13.131,13.147,4292,0
2012-02-29,13.194,13.244,13.053,13.244,1254,0
2012-03-01,13.253,13.303,13.213,13.303,1307,0
2012-03-02,13.467,13.783,13.213,13.563,4049,0
2012-03-05,13.718,13.766,12.853,12.853,2428,0
2012-03-06,12.911,13.164,12.902,13.05,1557,0
2012-03-07,13.261,13.368,13.114,13.368,2192,0
2012-03-08,13.172,13.335,13.172,13.253,1103,0
2012-03-09,13.131,13.849,13.131,13.523,6425,0
2012-03-12,13.645,13.66,13.555,13.66,2284,0
2012-03-13,13.849,14.093,13.62,13.629,2566,0
2012-03-14,13.702,13.946,13.702,13.864,4912,0
2012-03-15,13.711,13.946,13.547,13.613,4258,0
2012-03-16,13.563,13.864,13.563,13.735,1348,0
2012-03-19,13.783,14.32,13.563,13.653,3643,0
2012-03-20,14.175,14.32,13.572,14.052,5055,0
2012-03-21,14.044,14.232,13.898,14.232,1849,0
2012-03-22,14.32,14.37,14.028,14.273,4723,0
2012-03-23,14.518,14.518,14.035,14.068,2256,0
2012-03-26,14.028,14.028,13.702,13.711,2456,0
2012-03-27,13.711,14.093,13.711,13.807,677,0
2012-03-28,13.743,15.106,13.743,14.786,7987,0
2012-03-29,14.566,14.566,14.566,14.566,146,0
2012-03-30,14.474,14.964,14.474,14.964,2567,0
2012-04-02,15.153,16.197,14.801,14.801,14483,0
2012-04-03,14.801,15.407,14.801,15.106,10129,0
2012-04-04,15.08,15.08,15.08,15.08,368,0
2012-04-05,15.006,15.047,14.525,14.884,3144,0
2012-04-09,14.991,14.991,14.721,14.901,1570,0
2012-04-11,14.965,14.965,14.828,14.934,1347,0
2012-04-12,14.834,15.006,14.681,14.681,1715,0
2012-04-13,14.721,15.006,14.721,14.982,748,0
2012-04-16,15.006,15.087,14.558,14.982,6851,0
2012-04-17,15.089,15.089,14.84,14.84,5051,0
2012-04-18,15.071,15.087,14.721,14.721,4003,0
2012-04-19,14.811,15.071,14.811,14.908,1534,0
2012-04-20,15.031,15.031,14.729,14.729,1226,0
2012-04-23,14.843,15.047,14.843,14.965,3280,0
2012-04-24,14.942,15.023,14.924,14.924,4220,0
2012-04-25,15.031,15.087,15.023,15.047,2025,0
2012-04-26,15.031,15.414,14.924,15.145,8177,0
2012-04-30,15.439,15.853,15.439,15.679,4595,0
2012-05-01,15.78,15.804,15.513,15.697,2494,0
2012-05-02,15.847,15.847,15.741,15.741,637,0
2012-05-03,15.853,15.863,15.787,15.863,3468,0
2012-05-04,15.864,16.067,15.495,16.067,858,0
2012-05-07,16.067,16.067,15.814,15.944,2349,0
2012-05-08,15.977,15.977,14.982,14.982,4611,0
2012-05-09,15.023,15.564,15.023,15.537,2844,0
2012-05-10,15.282,15.282,15.005,15.089,1629,0
2012-05-11,14.724,14.724,14.724,14.724,2793,0
2012-05-14,15.162,15.292,15.097,15.17,5781,0
2012-05-15,15.879,18.392,15.684,17.927,163845,0
2012-05-16,17.331,17.934,16.769,16.842,33286,0
2012-05-17,16.997,17.086,16.719,16.956,7543,0
2012-05-18,16.942,17.384,16.752,16.77,4405,0
2012-05-21,16.769,17.086,16.762,16.762,14187,0
2012-05-22,16.762,17.062,16.762,17.062,5117,0
2012-05-23,17.094,17.276,16.803,17.144,3583,0
2012-05-24,17.251,18.091,17.085,17.392,11878,0
2012-05-25,17.327,17.327,16.803,17.285,2206,0
2012-05-29,16.984,17.743,16.927,17.45,4728,0
2012-05-30,17.45,18.032,17.293,18.032,4297,0
2012-05-31,17.983,18.498,17.376,18.091,27922,0
2012-06-01,17.517,18.498,17.517,18.457,4652,0
2012-06-04,18.216,19.887,17.917,19.646,11611,0
2012-06-05,19.612,19.612,18.133,19.164,9517,0
2012-06-06,18.939,19.288,18.292,18.292,9573,0
2012-06-07,18.656,18.656,16.228,17.276,17860,0
2012-06-08,17.018,17.484,17.018,17.327,6899,0
2012-06-11,17.235,17.235,16.228,16.237,6919,0
2012-06-12,16.852,16.852,16.345,16.501,4907,0
2012-06-13,16.36,16.784,16.237,16.628,3562,0
2012-06-14,16.784,16.784,16.403,16.403,242,0
2012-06-15,16.403,16.794,16.378,16.794,6386,0
2012-06-18,16.437,16.784,16.419,16.652,6079,0
2012-06-19,16.71,16.776,16.444,16.628,3424,0
2012-06-20,16.395,16.619,16.221,16.395,6777,0
2012-06-21,16.395,16.628,16.395,16.619,10526,0
2012-06-22,16.496,17.765,16.395,17.724,21284,0
2012-06-25,17.541,17.541,16.528,16.568,3887,0
2012-06-26,16.694,16.694,14.797,15.721,12291,0
2012-06-27,15.389,16.162,15.389,16.128,3199,0
2012-06-28,16.061,16.313,16.061,16.313,956,0
2012-06-29,15.989,16.403,15.14,15.397,10771,0
2012-07-02,15.496,15.796,14.773,15.648,10975,0
2012-07-03,15.448,15.448,14.84,15.047,8635,0
2012-07-05,15.047,15.264,15.047,15.264,1567,0
2012-07-06,15.282,15.282,15.057,15.264,1909,0
2012-07-09,15.047,15.282,15.047,15.246,1417,0
2012-07-10,15.047,15.282,15.047,15.065,4589,0
2012-07-11,15.13,15.564,15.13,15.164,9803,0
2012-07-12,15.156,15.371,15.005,15.371,8714,0
2012-07-13,15.198,15.762,14.831,14.831,13297,0
2012-07-16,14.557,15.065,14.557,14.99,14315,0
2012-07-17,15.107,15.107,14.784,14.899,3441,0
2012-07-18,14.94,15.128,14.827,14.827,2887,0
2012-07-19,14.84,14.881,14.797,14.881,722,0
2012-07-20,14.964,14.964,14.565,14.607,3680,0
2012-07-23,14.565,14.964,14.565,14.964,4208,0
2012-07-24,14.857,15.189,14.549,15.122,5509,0
2012-07-25,15.156,15.205,14.957,14.972,13886,0
2012-07-26,14.932,14.932,14.549,14.922,1346,0
2012-07-27,14.557,14.922,14.557,14.715,4868,0
2012-07-30,14.657,15.173,14.549,14.598,7517,0
2012-07-31,14.557,14.932,14.553,14.625,8013,0
2012-08-01,14.598,14.598,13.926,14.517,11401,0
2012-08-02,14.234,14.342,13.95,13.95,7116,0
2012-08-03,14.334,14.342,14.133,14.133,4095,0
2012-08-06,14.133,14.915,14.026,14.051,9444,0
2012-08-07,14.126,14.491,14.05,14.462,3877,0
2012-08-08,14.964,14.964,14.416,14.416,3349,0
2012-08-09,14.657,14.757,14.657,14.715,4579,0
2012-08-10,14.639,15.78,14.625,15.78,12748,0
2012-08-13,14.94,15.671,14.94,15.164,3583,0
2012-08-14,15.164,15.576,15.164,15.164,1895,0
2012-08-15,14.964,15.254,14.964,15.254,481,0
2012-08-16,15.385,16.162,15.255,16.045,5628,0
2012-08-17,15.254,15.254,15.006,15.006,1161,0
2012-08-20,15.205,16.061,15.205,15.796,6737,0
2012-08-21,15.796,16.162,15.464,16.012,3313,0
2012-08-22,16.162,16.171,15.472,15.472,2767,0
2012-08-23,15.837,16.086,15.837,16.086,1883,0
2012-08-24,15.863,16.004,15.589,15.968,6796,0
2012-08-27,15.996,15.996,15.596,15.988,1647,0
2012-08-28,15.962,16.004,15.962,16.004,3163,0
2012-08-29,16.128,16.162,16.086,16.162,4662,0
2012-08-30,16.162,16.381,15.962,16.381,7851,0
2012-08-31,16.295,16.628,15.638,16.628,2923,0
2012-09-04,16.637,16.637,15.655,15.93,4933,0
2012-09-05,15.945,16.195,15.596,16.071,4262,0
2012-09-06,16.113,16.259,15.638,16.221,1805,0
2012-09-07,16.228,16.228,15.673,16.2,3673,0
2012-09-10,15.969,16.604,15.969,16.095,3755,0
2012-09-11,16.295,16.609,16.079,16.196,2880,0
2012-09-12,16.129,16.129,16.129,16.129,127,0
2012-09-13,16.253,16.253,16.128,16.195,1624,0
2012-09-14,15.879,15.879,15.381,15.589,4749,0
2012-09-17,15.579,15.579,15.18,15.18,3127,0
2012-09-18,15.098,15.098,15.098,15.098,361,0
2012-09-19,15.148,15.83,15.047,15.225,7366,0
2012-09-20,15.339,15.655,15.072,15.655,5833,0
2012-09-21,15.239,15.863,15.223,15.339,3541,0
2012-09-24,15.344,15.344,15.344,15.344,180,0
2012-09-25,15.939,15.962,15.381,15.381,1990,0
2012-09-26,15.246,16.095,15.246,15.923,2766,0
2012-09-27,15.763,15.879,15.763,15.804,1082,0
2012-09-28,15.737,15.796,15.629,15.713,3447,0
2012-10-01,15.48,16.045,15.48,16.004,3224,0
2012-10-02,16.03,16.045,15.554,15.879,1583,0
2012-10-03,15.939,15.939,15.472,15.78,2527,0
2012-10-04,15.83,15.83,15.472,15.472,1082,0
2012-10-05,16.03,16.128,15.721,15.95,3934,0
2012-10-08,15.796,16.119,15.547,15.547,4759,0
2012-10-09,15.513,15.671,15.13,15.488,2612,0
2012-10-10,15.273,15.48,15.254,15.254,2716,0
2012-10-11,15.255,15.455,15.075,15.18,3418,0
2012-10-12,15.282,15.287,14.84,14.84,8582,0
2012-10-15,14.981,15.164,14.84,15.13,2302,0
2012-10-16,15.13,15.296,15.13,15.13,1011,0
2012-10-17,14.972,15.289,14.972,15.289,1924,0
2012-10-18,15.339,15.339,15.065,15.339,673,0
2012-10-22,14.981,15.452,14.832,14.972,6507,0
2012-10-23,14.84,15.381,14.84,14.889,2763,0
2012-10-24,14.899,15.246,14.133,14.217,17970,0
2012-10-25,14.606,14.606,14.266,14.342,2114,0
2012-10-26,14.549,14.632,14.3,14.316,4077,0
2012-10-31,14.382,14.69,14.382,14.657,746,0
2012-11-01,14.782,15.122,14.782,14.899,2136,0
2012-11-02,14.981,15.164,14.899,15.164,1337,0
2012-11-05,15.53,15.537,15.381,15.381,6215,0
2012-11-06,15.455,15.455,15.246,15.254,828,0
2012-11-07,15.198,15.198,14.881,14.945,4891,0
2012-11-08,15.089,15.089,14.588,14.588,4330,0
2012-11-09,14.598,14.765,14.598,14.765,1168,0
2012-11-12,14.797,14.797,14.674,14.707,1293,0
2012-11-13,14.625,14.654,13.967,14.654,5803,0
2012-11-14,14.657,14.674,14.3,14.3,3481,0
2012-11-15,14.342,14.409,14.3,14.316,2477,0
2012-11-16,14.5,14.549,14.382,14.458,1443,0
2012-11-19,14.382,14.907,14.382,14.866,2928,0
2012-11-20,14.765,14.84,14.765,14.84,1008,0
2012-11-21,14.715,14.715,14.557,14.565,2165,0
2012-11-23,14.313,14.815,14.313,14.815,505,0
2012-11-26,14.64,14.674,14.491,14.632,5500,0
2012-11-27,14.598,14.598,14.342,14.441,2742,0
2012-11-29,14.715,15.014,14.584,14.964,7606,0
2012-11-30,15.14,15.14,14.957,15.14,546,0
2012-12-03,15.148,15.171,14.964,15.122,1201,0
2012-12-04,15.173,15.173,15.005,15.005,962,0
2012-12-05,15.04,15.098,14.806,14.964,2468,0
2012-12-06,14.94,15.381,14.94,15.381,6461,0
2012-12-07,15.796,16.004,15.448,15.564,2383,0
2012-12-10,15.589,15.996,15.589,15.795,2114,0
2012-12-11,15.83,16.004,15.755,15.979,3901,0
2012-12-12,15.755,16.578,15.755,16.177,10003,0
2012-12-13,15.979,16.402,15.547,15.547,6972,0
2012-12-14,15.921,15.921,15.755,15.755,1018,0
2012-12-17,15.389,15.671,15.381,15.506,2281,0
2012-12-18,15.439,16.411,15.439,16.004,3667,0
2012-12-19,16.004,16.536,15.713,15.879,2421,0
2012-12-20,16.397,16.397,15.49,15.564,1932,0
2012-12-21,16.369,16.378,15.472,15.571,5459,0
2012-12-24,16.27,16.361,15.655,16.361,5075,0
2012-12-26,16.444,16.536,16.303,16.444,2943,0
2012-12-27,16.295,16.486,16.295,16.303,1320,0
2012-12-28,15.787,16.536,15.787,15.854,843,0
2012-12-31,15.879,16.498,15.73,16.355,5898,0
2013-01-02,16.501,16.628,15.953,16.628,11794,0
2013-01-03,16.61,16.878,16.61,16.703,4899,0
2013-01-04,16.993,16.993,16.703,16.993,5504,0
2013-01-07,17.035,17.067,17.035,17.035,1220,0
2013-01-08,17.185,17.667,17.185,17.584,8810,0
2013-01-09,17.251,17.592,17.251,17.592,2845,0
2013-01-11,17.126,17.144,17.126,17.127,722,0
2013-01-14,17.46,17.46,17.085,17.251,4257,0
2013-01-15,16.927,17.267,16.784,16.886,6642,0
2013-01-16,16.648,16.803,16.648,16.648,312,0
2013-01-17,16.811,17.002,16.245,16.968,481,0
2013-01-18,16.927,16.927,16.77,16.77,1684,0
2013-01-22,16.984,17.027,16.496,16.878,4157,0
2013-01-23,16.96,17.002,16.521,16.544,1562,0
2013-01-24,16.536,16.83,16.536,16.83,960,0
2013-01-25,17.002,17.46,16.719,16.719,3977,0
2013-01-28,17.009,17.608,16.719,17.159,2913,0
2013-01-29,17.442,17.667,16.861,17.667,8367,0
2013-01-30,17.592,18.273,17.592,18.273,10525,0
2013-01-31,18.008,18.323,18.008,18.024,2977,0
2013-02-01,18.914,18.914,18.024,18.249,4282,0
2013-02-04,18.133,18.249,18.133,18.207,1511,0
2013-02-05,18.399,18.906,18.373,18.864,2821,0
2013-02-06,18.333,18.698,18.333,18.465,1371,0
2013-02-07,18.506,18.914,18.506,18.706,2887,0
2013-02-08,18.714,18.914,18.714,18.839,3868,0
2013-02-11,18.749,18.749,17.917,18.04,6900,0
2013-02-12,17.991,18.157,17.824,18.157,1725,0
2013-02-13,18.149,18.149,17.433,17.616,1648,0
2013-02-14,17.584,18.356,16.835,16.843,7878,0
2013-02-15,16.843,17.002,16.843,16.93,903,0
2013-02-19,17.059,17.897,16.878,17.897,1158,0
2013-02-20,17.285,17.4,17.103,17.259,2405,0
2013-02-21,17.051,18.113,17.051,17.293,5475,0
2013-02-22,17.327,17.334,17.051,17.094,2081,0
2013-02-25,17.135,17.159,15.904,16.128,13342,0
2013-02-26,16.203,16.544,16.203,16.262,1494,0
2013-02-27,16.378,16.378,16.295,16.295,1082,0
2013-02-28,16.295,16.61,16.295,16.442,8468,0
2013-03-01,16.578,17.634,15.979,17.634,3901,0
2013-03-04,17.526,17.626,16.452,17.051,3307,0
2013-03-05,17.6,18.714,17.135,18.157,2150,0
2013-03-06,18.04,18.698,16.652,16.835,11141,0
2013-03-07,17.235,17.235,16.378,16.609,11187,0
2013-03-08,16.628,17.238,16.544,17.103,3901,0
2013-03-11,17.327,17.327,16.253,16.411,7052,0
2013-03-12,16.835,17.516,16.834,17.045,7293,0
2013-03-13,17.318,17.433,16.428,16.496,7457,0
2013-03-14,17.293,17.293,15.846,16.319,3606,0
2013-03-15,16.287,16.378,15.796,16.086,3236,0
2013-03-18,16.213,16.777,15.755,15.896,7448,0
2013-03-19,15.863,16.136,15.629,15.662,14302,0
2013-03-20,16.012,16.012,15.383,15.679,15353,0
2013-03-21,17.293,17.293,15.448,16.452,8270,0
2013-03-22,17.177,17.177,15.549,15.959,12522,0
2013-03-25,16.02,16.043,15.796,16.02,4211,0
2013-03-26,16.061,16.213,15.971,15.979,3970,0
2013-03-27,15.796,16.213,15.796,16.086,3544,0
2013-03-28,16.213,16.213,16.128,16.128,9103,0
2013-04-01,16.587,16.628,16.303,16.587,3163,0
2013-04-02,16.735,17.45,16.735,17.301,7216,0
2013-04-03,17.293,17.501,17.293,17.301,4385,0
2013-04-04,16.628,17.658,16.628,17.509,4465,0
2013-04-05,17.309,17.94,17.309,17.567,8958,0
2013-04-08,17.994,18.083,17.468,17.849,7866,0
2013-04-09,17.658,18.098,17.658,18.091,4035,0
2013-04-10,17.46,18.074,17.46,17.974,4869,0
2013-04-11,18.056,18.706,17.714,18.706,10746,0
2013-04-12,18.457,18.706,18.457,18.632,3000,0
2013-04-15,18.623,18.914,18.299,18.839,7687,0
2013-04-16,18.749,18.914,18.706,18.706,4000,0
2013-04-17,18.673,18.739,18.499,18.673,4753,0
2013-04-18,18.292,18.323,17.75,18.24,1215,0
2013-04-19,18.373,18.373,17.875,18.016,2675,0
2013-04-22,18.016,18.098,17.957,17.957,3053,0
2013-04-23,17.932,18.872,17.932,18.83,5693,0
2013-04-24,18.423,18.821,18.216,18.689,7457,0
2013-04-25,18.531,18.722,17.883,18.48,2700,0
2013-04-26,18.639,18.639,18.292,18.292,3218,0
2013-04-29,18.623,18.632,18.199,18.632,537,0
2013-04-30,18.415,18.632,18.133,18.606,2192,0
2013-05-01,18.681,18.914,18.292,18.301,8492,0
2013-05-02,18.292,18.582,18.292,18.292,1292,0
2013-05-03,18.739,18.749,18.349,18.749,2340,0
2013-05-06,18.773,18.773,18.382,18.656,7336,0
2013-05-07,18.457,18.714,18.457,18.665,962,0
2013-05-08,18.698,19.123,18.349,19.123,9954,0
2013-05-09,19.123,19.703,19.123,19.703,8378,0
2013-05-10,19.803,20.319,18.54,19.952,2597,0
2013-05-13,19.952,19.952,19.788,19.793,1443,0
2013-05-14,19.828,20.277,19.496,19.728,5363,0
2013-05-15,20.286,20.826,19.627,20.783,9281,0
2013-05-16,20.768,20.783,20.396,20.783,1330,0
2013-05-17,20.783,21.591,20.7,21.441,7015,0
2013-05-20,21.574,22.131,21.458,22.023,6976,0
2013-05-21,21.866,23.778,21.424,22.072,19038,0
2013-05-22,22.172,22.172,21.035,21.603,7324,0
2013-05-23,21.282,22.048,21.282,21.433,7168,0
2013-05-24,21.782,22.447,21.358,22.036,6890,0
2013-05-28,22.286,22.843,22.218,22.353,4402,0
2013-05-29,22.471,22.717,21.321,21.972,6069,0
2013-05-30,21.592,22.007,21.592,21.98,1318,0
2013-05-31,21.794,21.989,21.794,21.837,1126,0
2013-06-03,21.768,22.007,21.583,21.718,2638,0
2013-06-04,21.583,22.099,21.168,21.498,5916,0
2013-06-05,21.346,21.512,21.243,21.362,1666,0
2013-06-06,21.583,21.922,21.168,21.168,5336,0
2013-06-07,21.381,21.583,21.168,21.168,4133,0
2013-06-10,21.457,21.777,21.201,21.381,2333,0
2013-06-11,21.414,21.997,21.414,21.667,1418,0
2013-06-12,21.541,21.694,21.177,21.583,2363,0
2013-06-13,21.735,21.743,21.22,21.329,1890,0
2013-06-14,21.507,21.735,21.177,21.592,2136,0
2013-06-17,21.853,21.872,21.523,21.768,3425,0
2013-06-18,21.845,21.955,21.286,21.329,1890,0
2013-06-19,21.168,21.321,21.116,21.321,1815,0
2013-06-20,21.116,21.481,20.313,21.023,4491,0
2013-06-21,20.423,21.321,20.423,21.321,2270,0
2013-06-24,20.787,20.905,19.847,20.313,11200,0
2013-06-25,20.313,21.362,20.153,21.362,4830,0
2013-06-26,21.583,21.583,20.354,21.582,2104,0
2013-06-27,20.415,21.362,20.382,20.872,2245,0
2013-06-28,21.2,21.383,21.001,21.046,2743,0
2013-07-01,20.659,21.159,20.626,20.736,8629,0
2013-07-02,20.787,20.965,20.405,20.576,1109,0
2013-07-05,20.837,21.15,20.483,20.483,3450,0
2013-07-08,20.373,21.135,20.176,20.299,8686,0
2013-07-09,20.305,20.499,20.144,20.144,3551,0
2013-07-10,20.305,20.499,20.22,20.499,1336,0
2013-07-11,20.499,21.16,20.465,20.991,8619,0
2013-07-12,20.694,21.381,20.652,21.337,2008,0
2013-07-15,21.083,21.718,21.083,21.22,473,0
2013-07-16,21.353,21.634,21.102,21.559,530,0
2013-07-17,21.667,22.752,21.109,22.313,3464,0
2013-07-18,22.353,22.421,21.143,22.421,1700,0
2013-07-19,22.007,22.336,21.895,22.041,4691,0
2013-07-22,21.219,22.648,21.219,22.099,5371,0
2013-07-23,22.167,22.683,22.167,22.615,750,0
2013-07-24,22.725,22.725,22.092,22.092,1004,0
2013-07-25,22.336,22.734,22.336,22.403,1652,0
2013-07-26,22.556,23.175,22.556,23.174,2748,0
2013-07-29,23.174,23.674,23.082,23.487,9997,0
2013-07-30,23.546,23.546,23.251,23.487,2493,0
2013-07-31,23.606,23.734,23.208,23.3,7292,0
2013-08-01,23.445,23.614,23.276,23.573,3086,0
2013-08-02,23.352,23.691,23.319,23.486,4252,0
2013-08-05,23.512,23.694,23.319,23.487,1806,0
2013-08-06,23.319,23.487,23.319,23.478,988,0
2013-08-07,23.645,23.645,23.276,23.276,1282,0
2013-08-08,23.469,23.698,23.106,23.106,2139,0
2013-08-09,23.063,23.691,23.063,23.148,2963,0
2013-08-12,23.455,23.455,23.403,23.436,1060,0
2013-08-13,23.698,23.748,23.463,23.573,1066,0
2013-08-14,23.573,24.071,23.498,23.513,1949,0
2013-08-15,23.869,24.02,23.328,23.978,2952,0
2013-08-16,23.919,23.919,23.284,23.546,2854,0
2013-08-19,23.754,23.754,23.242,23.242,886,0
2013-08-20,23.182,23.698,23.063,23.698,4961,0
2013-08-21,23.64,23.64,23.073,23.573,4295,0
2013-08-22,23.674,23.683,23.455,23.656,1655,0
2013-08-23,23.646,23.674,23.132,23.446,1859,0
2013-08-26,23.445,23.529,23.242,23.242,728,0
2013-08-27,23.191,23.217,22.26,22.853,3183,0
2013-08-28,22.802,23.191,22.573,22.811,6508,0
2013-08-29,22.758,22.775,22.683,22.683,797,0
2013-08-30,23.063,23.468,22.813,23.468,3029,0
2013-09-03,23.031,23.031,22.455,22.455,608,0
2013-09-04,22.428,22.428,21.185,21.592,9802,0
2013-09-05,21.837,21.93,21.634,21.794,2495,0
2013-09-06,21.965,21.965,21.583,21.684,3026,0
2013-09-09,21.626,22.013,21.626,21.676,2825,0
2013-09-10,21.372,21.439,21.372,21.43,2126,0
2013-09-11,21.794,21.794,21.659,21.659,237,0
2013-09-12,21.923,22.167,21.667,21.752,2797,0
2013-09-13,21.752,21.752,21.498,21.55,2601,0
2013-09-16,21.447,21.735,21.447,21.735,844,0
2013-09-17,22.007,22.428,21.498,21.498,1930,0
2013-09-18,21.439,21.439,21.168,21.168,969,0
2013-09-19,21.708,21.708,21.708,21.708,1063,0
2013-09-20,21.583,21.606,21.439,21.606,1562,0
2013-09-23,21.516,21.709,21.16,21.684,2402,0
2013-09-25,21.033,21.709,21.033,21.709,2008,0
2013-09-26,21.168,21.667,21.168,21.659,1773,0
2013-09-27,21.523,21.718,21.498,21.523,2363,0
2013-09-30,21.805,21.899,21.604,21.604,1739,0
2013-10-01,21.294,21.523,21.243,21.523,1063,0
2013-10-02,21.457,21.457,21.457,21.457,119,0
2013-10-03,21.439,21.439,21.201,21.201,237,0
2013-10-04,21.262,21.439,21.075,21.075,3898,0
2013-10-07,21.058,21.125,21.05,21.065,1773,0
2013-10-08,21.168,21.168,21.033,21.033,355,0
2013-10-09,20.947,20.947,20.736,20.754,3307,0
2013-10-10,20.982,21.16,20.982,21.109,591,0
2013-10-11,21.075,21.075,20.82,20.82,2008,0
2013-10-14,20.856,21.075,20.856,20.991,1063,0
2013-10-16,21.22,21.22,21.22,21.22,237,0
2013-10-17,21.321,21.372,21.321,21.372,749,0
2013-10-18,21.372,21.439,21.372,21.439,1063,0
2013-10-21,21.16,21.372,21.143,21.243,3429,0
2013-10-22,21.16,21.286,21.16,21.16,3074,0
2013-10-24,21.396,21.396,21.211,21.211,1418,0
2013-10-25,21.201,21.201,21.109,21.168,1773,0
2013-10-28,21.16,21.16,21.16,21.16,355,0
2013-10-29,21.143,21.372,21.075,21.211,2363,0
2013-10-30,21.372,21.372,21.16,21.16,3662,0
2013-10-31,21.562,21.562,21.562,21.562,166,0
2013-11-01,21.372,21.372,21.372,21.372,237,0
2013-11-04,20.947,20.973,20.947,20.973,1300,0
2013-11-05,21.262,21.262,21.262,21.262,119,0
2013-11-06,21.262,21.262,21.16,21.168,828,0
2013-11-07,21.093,21.16,20.524,20.551,4961,0
2013-11-08,20.533,20.846,20.533,20.736,2363,0
2013-11-11,20.592,20.652,20.576,20.652,1773,0
2013-11-12,20.61,20.846,20.61,20.694,1418,0
2013-11-13,20.567,21.135,20.567,21.135,355,0
2013-11-14,21.016,21.16,20.567,21.033,7799,0
2013-11-15,21.075,21.262,20.643,20.643,7917,0
2013-11-18,20.652,21.168,20.652,20.905,5212,0
2013-11-19,20.94,21.243,20.88,20.956,3545,0
2013-11-20,20.982,21.252,20.982,21.22,3427,0
2013-11-21,20.999,20.999,20.999,20.999,119,0
2013-11-22,21.243,21.243,21.243,21.243,119,0
2013-11-25,21.201,21.507,21.16,21.372,6379,0
2013-11-26,21.286,21.56,21.286,21.358,5730,0
2013-11-27,21.353,21.913,21.346,21.913,3189,0
2013-11-29,21.735,22.383,21.735,22.383,1217,0
2013-12-02,21.965,22.065,21.583,21.583,6618,0
2013-12-03,22.279,23.054,22.279,23.054,14839,0
2013-12-04,22.546,24.107,22.546,23.961,8346,0
2013-12-05,23.71,23.978,23.107,23.831,5334,0
2013-12-06,24.151,25.013,24.004,24.841,6942,0
2013-12-09,24.893,25.867,23.994,23.994,10550,0
2013-12-10,25.788,25.788,24.574,24.746,6182,0
2013-12-11,24.495,24.505,24.324,24.505,1855,0
2013-12-12,24.633,25.349,24.081,24.081,10088,0
2013-12-13,24.125,24.125,21.993,23.288,3886,0
2013-12-16,23.521,25.125,22.209,22.426,4174,0
2013-12-17,22.098,24.505,22.098,22.857,3362,0
2013-12-18,23.659,23.944,22.365,22.96,2318,0
2013-12-19,23.331,24.504,23.288,23.546,3258,0
2013-12-20,24.048,25.004,23.082,23.331,4730,0
2013-12-23,23.965,24.623,23.693,24.298,6465,0
2013-12-24,24.048,24.831,24.021,24.478,4574,0
2013-12-26,24.237,24.237,24.151,24.151,526,0
2013-12-27,24.151,24.151,24.151,24.151,579,0
2013-12-30,24.176,24.392,23.762,24.151,4986,0
2013-12-31,24.366,24.408,24.151,24.305,2087,0
2014-01-02,24.065,24.58,22.944,24.125,8771,0
2014-01-03,24.624,24.746,23.719,23.961,3114,0
2014-01-06,24.366,24.685,23.961,24.263,5102,0
2014-01-07,23.934,23.978,23.546,23.546,2729,0
2014-01-08,23.806,24.15,23.806,24.126,1821,0
2014-01-09,23.374,23.589,23.288,23.416,12500,0
2014-01-10,23.425,23.634,23.425,23.434,3247,0
2014-01-13,23.574,23.574,23.088,23.244,3834,0
2014-01-14,23.425,23.425,23.073,23.374,1274,0
2014-01-15,23.374,24.589,23.339,24.167,11131,0
2014-01-16,24.056,24.408,24.056,24.366,1044,0
2014-01-17,24.702,24.711,24.067,24.067,2923,0
2014-01-21,24.073,24.073,24.073,24.073,116,0
2014-01-22,24.013,24.013,24.013,24.013,348,0
2014-01-23,24.065,24.659,24.065,24.324,2087,0
2014-01-24,24.685,24.685,24.151,24.159,2202,0
2014-01-27,24.237,24.408,24.237,24.253,1507,0
2014-01-28,24.401,24.401,24.401,24.401,116,0
2014-01-29,24.384,24.711,24.384,24.711,348,0
2014-01-30,24.478,24.495,24.478,24.495,812,0
2014-01-31,24.453,24.792,24.453,24.711,6302,0
2014-02-03,24.762,24.762,24.237,24.237,1961,0
2014-02-04,24.237,24.46,24.151,24.305,4895,0
2014-02-05,24.151,24.46,24.151,24.46,1710,0
2014-02-06,24.46,24.46,24.065,24.46,2547,0
2014-02-07,23.883,24.029,23.746,23.891,2668,0
2014-02-10,24.081,24.44,23.969,23.987,3045,0
2014-02-11,23.987,24.107,23.812,23.982,2112,0
2014-02-12,23.987,24.109,23.719,24.065,2013,0
2014-02-14,24.355,24.438,24.062,24.305,1870,0
2014-02-18,23.762,24.384,23.735,24.324,15576,0
2014-02-19,24.125,24.305,24.125,24.281,2455,0
2014-02-20,23.961,24.46,23.857,24.308,1070,0
2014-02-21,24.46,24.46,24.167,24.408,1005,0
2014-02-24,24.46,24.46,24.029,24.142,2431,0
2014-02-25,24.056,24.099,23.978,24.021,1149,0
2014-02-26,24.014,24.014,24.014,24.014,187,0
2014-02-27,24.417,24.46,24.417,24.453,2309,0
2014-02-28,24.408,24.408,24.029,24.029,2000,0
2014-03-03,24.574,24.58,24.487,24.566,2381,0
2014-03-04,24.151,24.237,24.151,24.194,872,0
2014-03-05,24.547,24.566,24.478,24.479,4241,0
2014-03-06,24.366,24.556,24.366,24.556,1196,0
2014-03-07,24.152,24.44,24.152,24.44,507,0
2014-03-10,24.566,24.566,24.156,24.566,1819,0
2014-03-11,24.408,24.408,24.408,24.408,335,0
2014-03-12,24.408,24.408,24.408,24.408,579,0
2014-03-13,24.409,24.566,24.409,24.566,2404,0
2014-03-14,24.444,24.444,24.408,24.408,1308,0
2014-03-17,24.566,24.566,24.151,24.392,5563,0
2014-03-18,24.151,24.566,24.151,24.151,3577,0
2014-03-19,24.185,24.566,24.185,24.194,1344,0
2014-03-20,24.513,24.513,24.513,24.513,169,0
2014-03-21,24.58,24.85,24.58,24.797,4367,0
2014-03-24,24.841,24.857,24.609,24.807,2428,0
2014-03-25,24.797,24.797,24.797,24.797,270,0
2014-03-26,24.589,24.857,24.589,24.815,5102,0
2014-03-28,24.151,24.659,24.151,24.453,3641,0
2014-03-31,24.807,25.514,24.677,25.228,7240,0
2014-04-01,25.16,25.47,24.366,24.994,9522,0
2014-04-02,25.445,25.445,24.831,25.082,8841,0
2014-04-03,25.203,25.298,25.116,25.194,1696,0
2014-04-04,25.445,25.445,25.1,25.185,2450,0
2014-04-07,25.185,25.264,25.185,25.264,385,0
2014-04-08,25.138,25.169,25.138,25.169,550,0
2014-04-09,25.127,25.445,25.127,25.273,1323,0
2014-04-10,25.185,25.273,24.844,24.844,4685,0
2014-04-11,24.909,24.909,24.909,24.909,916,0
2014-04-14,25.013,25.867,25.013,25.867,4782,0
2014-04-15,25.393,25.866,25.273,25.508,4082,0
2014-04-16,25.357,25.866,25.013,25.866,6859,0
2014-04-17,25.004,25.832,24.797,25.52,5504,0
2014-04-21,25.445,25.875,25.108,25.875,3436,0
2014-04-22,25.875,25.886,25.245,25.581,6216,0
2014-04-23,25.031,25.357,24.987,25.357,1620,0
2014-04-24,25.608,25.608,25.228,25.228,2234,0
2014-04-25,25.038,25.693,25.031,25.445,8791,0
2014-04-28,25.47,26.255,25.245,26.004,7884,0
2014-04-29,25.487,26.092,25.487,26.004,2483,0
2014-04-30,26.092,26.738,26.092,26.738,6081,0
2014-05-01,26.737,26.824,26.737,26.824,852,0
2014-05-02,26.377,29.378,26.048,28.454,9353,0
2014-05-05,28.627,29.912,27.86,29.282,10522,0
2014-05-06,29.411,30.403,29.326,29.326,7666,0
2014-05-07,28.895,30.154,28.467,29.326,11522,0
2014-05-08,29.101,29.696,29.024,29.696,2668,0
2014-05-09,28.464,29.679,28.464,29.675,3862,0
2014-05-12,29.447,29.667,28.872,29.411,4680,0
2014-05-13,29.195,29.326,28.464,29.148,8540,0
2014-05-14,28.895,28.895,28.895,28.895,483,0
2014-05-15,28.704,28.704,26.868,27.385,7095,0
2014-05-16,27.591,27.747,26.841,27.747,5563,0
2014-05-19,27.584,27.687,27.398,27.427,6498,0
2014-05-20,27.29,28.808,27.29,28.704,4686,0
2014-05-21,28.523,28.997,28.032,28.877,2485,0
2014-05-22,28.885,28.885,28.877,28.877,1072,0
2014-05-23,29.55,29.58,29.119,29.559,2338,0
2014-05-27,29.161,29.584,28.161,28.187,4956,0
2014-05-28,28.545,28.888,26.97,28.888,6838,0
2014-05-29,28.099,28.668,27.29,28.231,7757,0
2014-05-30,28.187,28.231,28.012,28.012,1258,0
2014-06-02,27.863,27.863,27.588,27.863,1385,0
2014-06-03,27.609,28.275,27.609,27.855,1425,0
2014-06-04,28.275,28.911,27.776,28.573,1653,0
2014-06-05,28.689,28.689,27.627,28.056,1816,0
2014-06-06,27.618,27.784,27.609,27.749,3299,0
2014-06-09,27.609,27.662,26.271,26.453,7182,0
2014-06-10,26.453,26.962,26.366,26.699,5142,0
2014-06-11,26.704,26.738,25.114,25.825,6148,0
2014-06-12,25.14,25.771,24.984,25.035,11159,0
2014-06-13,25.343,26.655,25.123,25.149,10281,0
2014-06-16,27,27,24.554,24.685,12314,0
2014-06-17,25.056,25.284,24.897,24.992,5597,0
2014-06-18,24.774,24.774,23.915,23.915,8233,0
2014-06-19,23.985,24.598,23.985,24.108,6612,0
2014-06-20,24.117,24.133,23.337,23.337,15601,0
2014-06-23,23.898,24.073,23.53,24.073,2200,0
2014-06-24,23.723,24.449,23.434,23.679,7827,0
2014-06-25,23.732,24.425,23.732,24.073,3853,0
2014-06-26,24.231,24.51,23.636,24.073,5478,0
2014-06-27,24.493,24.703,24.073,24.703,7389,0
2014-06-30,24.747,25.421,24.747,25.044,2667,0
2014-07-01,25.552,26.024,24.397,25.691,6673,0
2014-07-02,25.946,26.787,25.403,26.787,5255,0
2014-07-03,25.911,26.787,25.911,26.709,4228,0
2014-07-07,26.305,27.048,25.403,25.569,12212,0
2014-07-08,25.447,25.604,23.679,25.359,6652,0
2014-07-09,25.815,26.76,25.044,25.044,4692,0
2014-07-10,25.385,25.385,24.51,24.564,2351,0
2014-07-11,24.755,25.834,24.589,25.054,2216,0
2014-07-14,25.78,25.78,24.467,24.467,2915,0
2014-07-15,24.54,24.903,24.54,24.903,1319,0
2014-07-16,24.685,25.386,24.547,24.589,2207,0
2014-07-17,24.502,24.502,23.242,23.723,19327,0
2014-07-18,23.723,23.854,23.512,23.854,1795,0
2014-07-21,23.767,23.846,23.565,23.581,1172,0
2014-07-22,23.574,23.846,23.416,23.416,2914,0
2014-07-23,23.477,23.792,23.477,23.792,1268,0
2014-07-24,23.713,23.836,23.636,23.636,10625,0
2014-07-25,23.636,23.812,23.329,23.477,14062,0
2014-07-28,23.636,23.757,22.033,22.611,21022,0
2014-07-29,22.629,22.664,22.173,22.225,3110,0
2014-07-30,22.103,22.654,22.103,22.623,1570,0
2014-07-31,22.112,22.366,22.103,22.195,2225,0
2014-08-01,22.129,22.322,21.998,22.182,7082,0
2014-08-04,21.902,22.471,21.876,21.954,7336,0
2014-08-05,21.972,21.972,21.858,21.907,4006,0
2014-08-06,21.84,21.972,21.753,21.753,2565,0
2014-08-07,21.756,22.4,21.756,22.059,5548,0
2014-08-08,21.097,21.228,20.02,20.221,29394,0
2014-08-11,20.77,20.77,19.329,19.329,26453,0
2014-08-12,19.565,20.956,19.119,19.119,8901,0
2014-08-13,19.119,20.169,17.507,18.374,26867,0
2014-08-14,18.112,19.03,17.726,18.444,16381,0
2014-08-15,18.987,19.065,18.548,19.065,9713,0
2014-08-18,19.004,20.616,19.004,20.16,13384,0
2014-08-19,20.317,20.877,20.317,20.825,7682,0
2014-08-20,20.842,21.446,20.485,21.008,16367,0
2014-08-21,21.044,21.631,21.044,21.359,7110,0
2014-08-22,21.56,22.4,21.56,22.164,4668,0
2014-08-25,22.191,22.191,21.885,22.05,4272,0
2014-08-26,22.103,22.313,22.059,22.086,5736,0
2014-08-27,22.322,22.55,22.077,22.086,5396,0
2014-08-28,22.138,22.313,21.763,21.763,2633,0
2014-08-29,21.92,22.077,21.884,21.892,2690,0
2014-09-02,21.964,22.068,21.709,21.709,3811,0
2014-09-03,22.016,22.016,21.188,21.22,3958,0
2014-09-04,21.525,22.654,21.22,21.884,7401,0
2014-09-05,21.797,21.797,20.877,20.877,2913,0
2014-09-08,21.062,22.129,20.571,21.709,4531,0
2014-09-09,21.351,22.077,20.834,21.228,11596,0
2014-09-10,21.84,21.84,21.228,21.797,1681,0
2014-09-11,21.622,22.059,21.351,21.972,8358,0
2014-09-12,21.876,22.05,21.008,21.499,10664,0
2014-09-15,21.018,22.391,21.018,21.254,2577,0
2014-09-17,21.438,21.832,20.133,20.379,7251,0
2014-09-18,20.555,20.773,18.996,19.408,25901,0
2014-09-19,19.468,20.142,19.259,19.529,6651,0
2014-09-22,19.364,19.932,19.302,19.451,1893,0
2014-09-23,19.258,20.124,19.004,19.004,9050,0
2014-09-24,19.013,20.176,18.426,19.249,5324,0
2014-09-25,19.241,19.457,18.56,19.451,6485,0
2014-09-26,19.163,20.124,18.716,18.777,14977,0
2014-09-29,19.083,19.529,18.943,19.258,11148,0
2014-09-30,19.504,19.556,19.302,19.547,1774,0
2014-10-01,19.32,19.539,19.32,19.443,3575,0
2014-10-02,19.389,19.529,19.389,19.433,1361,0
2014-10-03,18.629,19.565,18.629,19.565,2792,0
2014-10-06,19.109,19.304,18.716,19.057,4498,0
2014-10-07,18.987,18.987,18.619,18.663,5221,0
2014-10-08,18.733,19.223,18.733,19.223,1711,0
2014-10-09,18.611,19.329,18.611,19.329,5279,0
2014-10-10,19.118,19.118,18.82,19.075,1039,0
2014-10-13,18.689,19.065,18.663,18.987,3227,0
2014-10-14,18.89,20.133,18.89,20.036,3746,0
2014-10-15,19.8,20.076,19.022,19.661,19275,0
2014-10-16,19.04,19.04,18.601,18.663,10588,0
2014-10-17,18.698,19.03,18.478,19.03,2284,0
2014-10-20,18.968,19.022,18.777,18.996,2777,0
2014-10-21,18.751,19.04,18.742,19.03,1556,0
2014-10-22,18.629,18.996,18.382,18.453,7939,0
2014-10-23,18.645,18.909,18.478,18.478,1090,0
2014-10-24,18.621,18.621,18.182,18.426,5385,0
2014-10-27,18.339,18.339,17.674,17.936,6327,0
2014-10-28,17.945,18.321,17.736,17.928,12251,0
2014-10-29,17.953,18.557,17.726,18.331,10784,0
2014-10-30,17.813,18.331,17.813,18.331,1482,0
2014-10-31,17.892,18.557,17.858,18.26,4545,0
2014-11-03,18.374,18.601,17.77,18.121,5280,0
2014-11-04,17.813,17.813,17.813,17.813,509,0
2014-11-05,17.988,18.382,17.831,18.234,2954,0
2014-11-06,17.82,18.382,17.82,18.164,3711,0
2014-11-07,17.945,17.988,17.516,17.587,9194,0
2014-11-10,17.507,17.945,16.633,16.633,32559,0
2014-11-11,17.061,17.069,16.633,16.641,5420,0
2014-11-12,16.72,17.061,16.72,16.851,3483,0
2014-11-13,17.017,17.857,16.913,17.384,7229,0
2014-11-14,17.875,18.296,17.604,18.296,6715,0
2014-11-17,17.025,18.382,17.025,17.701,2638,0
2014-11-18,17.342,18.234,17.342,17.988,4345,0
2014-11-19,17.885,18.032,17.857,17.857,1476,0
2014-11-20,17.485,18.164,17.485,17.642,4406,0
2014-11-21,18.058,18.058,17.35,17.525,6841,0
2014-11-24,18.137,18.139,17.581,17.97,5797,0
2014-11-25,17.779,17.779,17.525,17.551,1835,0
2014-11-26,17.648,18.339,17.596,18.339,9792,0
2014-11-28,17.682,17.988,17.682,17.988,2285,0
2014-12-01,17.79,17.79,17.288,17.288,6649,0
2014-12-02,17.58,17.717,17.332,17.717,3622,0
2014-12-03,17.542,17.595,17.542,17.569,1644,0
2014-12-04,17.631,18.11,17.631,18.046,3324,0
2014-12-05,18.111,18.112,17.759,18.093,3806,0
2014-12-08,17.836,18.076,17.569,17.631,8448,0
2014-12-09,17.569,17.569,17.213,17.434,10446,0
2014-12-10,17.346,17.346,17.062,17.213,7625,0
2014-12-11,17.346,17.391,16.911,16.955,15698,0
2014-12-12,16.946,17.062,16.724,17.062,8437,0
2014-12-15,16.688,17.08,16.688,17.08,5591,0
2014-12-16,17.088,17.524,16.981,17.524,4074,0
2014-12-17,17.533,17.729,17.489,17.524,3738,0
2014-12-18,17.56,17.729,17.533,17.56,1215,0
2014-12-19,17.569,17.871,17.569,17.871,7127,0
2014-12-22,17.364,17.871,17.346,17.346,12386,0
2014-12-23,16.985,17.693,16.973,17.667,8480,0
2014-12-24,17.612,17.612,17.569,17.569,1100,0
2014-12-26,17.524,17.524,17.302,17.387,2525,0
2014-12-29,17.434,17.658,17.391,17.479,7490,0
2014-12-30,17.479,17.622,17.346,17.346,5038,0
2014-12-31,17.323,17.64,17.258,17.64,3526,0
2015-01-02,17.479,17.587,16.955,17.31,5109,0
2015-01-05,16.955,17.266,16.955,17.035,6936,0
2015-01-06,16.928,17.124,16.919,17.062,2129,0
2015-01-07,17.105,17.105,16.636,16.821,5251,0
2015-01-08,16.857,17.009,16.785,16.785,8651,0
2015-01-09,16.813,16.901,16.752,16.769,4302,0
2015-01-12,16.636,16.76,16.636,16.74,5874,0
2015-01-13,16.813,16.964,16.785,16.964,1290,0
2015-01-14,16.938,16.938,16.626,16.813,3515,0
2015-01-15,16.84,16.928,16.821,16.928,2256,0
2015-01-16,16.901,16.928,16.857,16.928,2253,0
2015-01-20,16.911,16.911,16.83,16.884,5092,0
2015-01-21,16.938,16.99,16.885,16.99,10039,0
2015-01-22,17,17.72,16.901,17.72,24415,0
2015-01-23,17.836,17.857,17.658,17.809,6321,0
2015-01-26,18.2,19.615,17.956,18.948,8281,0
2015-01-27,19.508,19.785,19.125,19.125,4729,0
2015-01-28,19.472,19.695,18.725,19.687,4736,0
2015-01-29,19.703,19.703,18.958,19.419,1831,0
2015-01-30,18.948,19.402,18.948,19.009,3889,0
2015-02-02,19.019,19.019,19.019,19.019,487,0
2015-02-03,19.072,19.072,19.072,19.072,456,0
2015-02-04,18.964,19.037,18.583,18.805,2278,0
2015-02-05,19.117,19.117,18.2,18.268,2338,0
2015-02-06,18.396,18.672,18.325,18.672,1569,0
2015-02-09,18.726,18.726,18.726,18.726,1251,0
2015-02-11,18.404,19.57,18.121,19.082,10177,0
2015-02-12,18.147,20.06,17.952,19.037,13144,0
2015-02-17,18.098,18.795,18.022,18.795,9505,0
2015-02-18,18.067,18.628,18.067,18.414,1102,0
2015-02-19,18.235,18.493,18.147,18.235,2529,0
2015-02-20,18.235,18.235,18.235,18.235,781,0
2015-02-23,18.076,18.076,17.978,18.005,1199,0
2015-02-24,17.97,17.97,16.68,16.946,16153,0
2015-02-25,16.74,17.791,16.74,16.857,1308,0
2015-02-26,16.928,16.928,16.626,16.639,11209,0
2015-02-27,16.617,17.791,16.617,16.821,3310,0
2015-03-02,16.83,18.137,16.617,16.724,4047,0
2015-03-03,16.617,17.72,16.617,16.617,7307,0
2015-03-04,16.617,16.893,16.6,16.866,3484,0
2015-03-05,17.684,17.684,16.528,16.795,5845,0
2015-03-06,17.025,17.025,16.457,16.457,8543,0
2015-03-09,16.395,16.448,16.395,16.448,450,0
2015-03-10,16.412,16.421,16.012,16.421,3374,0
2015-03-11,16.118,16.68,16.118,16.43,1911,0
2015-03-12,16.421,17.124,16.421,16.581,3934,0
2015-03-13,16.367,16.636,15.612,16.19,17986,0
2015-03-16,16.056,16.68,15.968,16.591,21808,0
2015-03-17,16.973,18.458,16.973,17.791,50025,0
2015-03-18,17.658,18.057,16.617,16.848,29791,0
2015-03-19,16.83,17.258,16.412,16.475,31589,0
2015-03-20,16.617,16.901,16.056,16.235,17424,0
2015-03-23,16.235,17.195,16.235,16.901,4496,0
2015-03-24,16.457,16.769,16.457,16.493,3710,0
2015-03-25,16.545,16.705,16.278,16.661,3484,0
2015-03-26,16.5,16.5,16.5,16.5,225,0
2015-03-27,16.67,16.901,16.67,16.901,1011,0
2015-03-30,16.785,16.919,16.617,16.617,5957,0
2015-03-31,16.537,16.884,16.537,16.591,3380,0
2015-04-01,16.465,16.848,16.465,16.848,3035,0
2015-04-02,16.591,16.67,16.591,16.67,450,0
2015-04-06,16.688,16.74,16.68,16.68,562,0
2015-04-07,16.68,16.785,16.68,16.785,1058,0
2015-04-08,16.688,16.688,16.68,16.68,1574,0
2015-04-09,16.68,16.68,16.5,16.52,6317,0
2015-04-10,16.528,16.545,16.448,16.545,1686,0
2015-04-13,16.555,16.555,16.537,16.537,562,0
2015-04-14,16.5,16.537,16.5,16.5,1126,0
2015-04-15,16.777,16.795,16.68,16.688,3777,0
2015-04-16,16.697,16.697,15.888,16.082,15982,0
2015-04-17,16.146,16.217,16.012,16.217,17762,0
2015-04-20,16.19,16.44,16.021,16.332,26698,0
2015-04-21,16.421,16.74,16.421,16.545,3840,0
2015-04-22,16.74,16.74,16.484,16.634,2966,0
2015-04-23,16.555,16.804,16.127,16.198,21247,0
2015-04-24,16.19,17.088,16.075,17.088,10639,0
2015-04-27,17.105,17.105,16.555,16.636,19560,0
2015-04-28,16.636,17.06,16.27,16.386,10582,0
2015-04-29,16.367,16.51,16.367,16.367,7307,0
2015-04-30,16.36,16.617,16.36,16.52,7757,0
2015-05-01,16.43,16.955,16.43,16.785,2248,0
2015-05-04,16.911,17.115,16.6,16.608,2698,0
2015-05-05,16.857,16.857,16.564,16.67,787,0
2015-05-06,16.955,17.115,16.848,16.919,3806,0
2015-05-07,17.017,17.088,16.118,17.088,4292,0
2015-05-11,17.105,17.105,16.173,16.278,15737,0
2015-05-12,16.465,17.062,16.082,17.062,31232,0
2015-05-13,16.724,17.017,16.278,16.341,14614,0
2015-05-14,16.973,16.973,16.528,16.528,12478,0
2015-05-15,16.812,17.115,16.812,17.105,13696,0
2015-05-18,17.115,17.115,16.83,17.08,7256,0
2015-05-19,17.062,17.773,16.773,17.392,16402,0
2015-05-20,17.391,18.68,17.391,18.378,11354,0
2015-05-21,18.085,20.015,17,18.495,9105,0
2015-05-22,18.815,20.095,18.815,20.095,6745,0
2015-05-26,19.74,20.312,19.57,19.855,16988,0
2015-05-27,19.712,20.246,19.57,20.193,6183,0
2015-05-28,20.466,20.648,19.648,20.502,16463,0
2015-05-29,20.148,20.548,19.92,20.165,1540,0
2015-06-01,19.648,20.012,19.648,19.739,5516,0
2015-06-02,19.779,20.748,19.779,20.748,804,0
2015-06-03,20.748,20.748,20.748,20.748,439,0
2015-06-04,19.801,20.174,19.801,20.174,880,0
2015-06-05,20.011,20.894,20.011,20.556,2639,0
2015-06-08,20.802,20.802,19.648,19.648,8686,0
2015-06-09,20.011,20.011,19.31,19.414,1191,0
2015-06-10,19.992,20.011,19.459,19.992,2305,0
2015-06-11,19.992,19.992,19.284,19.392,3961,0
2015-06-12,20.001,20.001,19.284,19.284,1210,0
2015-06-15,19.302,19.992,18.309,19.101,3848,0
2015-06-16,19.047,19.638,18.692,18.692,1869,0
2015-06-17,19.638,19.638,18.719,18.719,660,0
2015-06-18,19.447,19.447,18.419,18.438,1869,0
2015-06-19,18.473,18.473,17.273,17.328,13303,0
2015-06-22,17.618,18.1,17.556,18.001,2639,0
2015-06-23,18.093,18.093,18.025,18.028,2117,0
2015-06-24,18.037,18.037,17.61,17.655,550,0
2015-06-25,17.61,17.818,17.565,17.572,2639,0
2015-06-26,17.565,18.329,17.556,18.329,2748,0
2015-06-29,17.682,17.782,17.063,17.063,3078,0
2015-06-30,17.719,17.719,16.918,17.373,1846,0
2015-07-01,17.674,17.674,17.592,17.628,1429,0
2015-07-02,17.291,17.691,17.283,17.691,439,0
2015-07-06,17.146,17.146,17.146,17.146,439,0
2015-07-07,17.127,17.291,16.882,16.973,7475,0
2015-07-08,16.937,16.964,16.791,16.791,2968,0
2015-07-09,17.227,17.283,16.882,17.227,5717,0
2015-07-10,16.736,16.736,16.736,16.736,219,0
2015-07-13,17.373,17.373,17.018,17.273,1429,0
2015-07-14,17.373,17.373,17.031,17.373,1165,0
2015-07-15,16.827,16.827,16.827,16.827,1307,0
2015-07-16,17.3,17.3,17.055,17.3,550,0
2015-07-17,16.882,16.882,16.882,16.882,219,0
2015-07-20,17.737,17.737,17.055,17.055,1318,0
2015-07-21,17.528,17.528,17.528,17.528,219,0
2015-07-22,17.51,18.192,17.51,18.192,2529,0
2015-07-23,17.528,17.737,17.283,17.474,4068,0
2015-07-24,17.428,18.055,17.419,17.428,2859,0
2015-07-27,17.465,17.491,17.283,17.491,1540,0
2015-07-28,17.474,17.884,17.392,17.884,1540,0
2015-07-29,17.674,17.9,17.61,17.854,1429,0
2015-07-31,17.419,17.874,17.409,17.655,660,0
2015-08-03,17.436,18.093,17.346,17.501,14718,0
2015-08-04,18.055,18.055,17.346,17.528,2088,0
2015-08-05,17.382,19.101,17.191,18.146,11654,0
2015-08-06,17.409,18.064,17.283,17.61,1912,0
2015-08-07,17.392,18.828,17.291,17.291,11763,0
2015-08-10,17.582,18.019,17.127,17.137,14292,0
2015-08-11,17.364,17.854,17.101,17.854,8054,0
2015-08-12,17.955,17.955,17.51,17.519,989,0
2015-08-13,17.51,17.782,17.283,17.474,19680,0
2015-08-14,17.291,17.291,17.283,17.283,770,0
2015-08-17,17.382,17.51,17.373,17.501,4177,0
2015-08-18,17.373,17.874,17.373,17.874,439,0
2015-08-19,17.601,17.674,17.465,17.565,1210,0
2015-08-20,17.51,17.9,17.51,17.773,1869,0
2015-08-21,17.51,17.773,17.51,17.773,2639,0
2015-08-24,17.556,17.558,17.055,17.055,7498,0
2015-08-25,17.51,17.51,16.281,16.372,43756,0
2015-08-26,16.572,17.283,16.372,16.69,13192,0
2015-08-27,17.51,17.51,17.146,17.146,1210,0
2015-08-28,16.837,17.183,16.837,16.918,2748,0
2015-08-31,16.918,16.918,16.773,16.864,2639,0
2015-09-01,16.6,16.664,16.418,16.473,4177,0
2015-09-02,16.809,16.91,16.645,16.645,1099,0
2015-09-03,16.818,16.845,16.645,16.845,10444,0
2015-09-04,16.664,17.465,16.664,17.446,2199,0
2015-09-08,17.455,17.455,16.964,17.009,989,0
2015-09-09,17.446,17.446,17.309,17.4,660,0
2015-09-10,16.873,16.873,16.873,16.873,113,0
2015-09-11,16.827,16.827,16.827,16.827,111,0
2015-09-14,16.955,16.955,16.827,16.827,550,0
2015-09-15,17.083,17.083,17.083,17.083,330,0
2015-09-16,17.246,17.436,16.764,16.955,4728,0
2015-09-17,16.955,16.955,16.955,16.955,1161,0
2015-09-18,16.827,17.291,16.827,16.937,1869,0
2015-09-21,16.801,16.809,16.801,16.809,439,0
2015-09-22,16.827,16.973,16.427,16.473,12863,0
2015-09-23,16.463,16.709,16.463,16.464,1335,0
2015-09-24,16.463,16.463,16.383,16.383,2968,0
2015-09-25,16.519,16.519,16.519,16.519,219,0
2015-09-28,16.4,17.392,16.4,16.781,2206,0
2015-09-29,16.427,16.527,16.326,16.372,5386,0
2015-09-30,16.372,16.509,16.372,16.392,439,0
2015-10-01,17.219,17.219,17.219,17.219,550,0
2015-10-02,16.408,17.101,16.408,16.491,2529,0
2015-10-05,16.382,16.382,16.382,16.382,267,0
2015-10-06,17.173,17.173,16.427,16.555,4947,0
2015-10-07,16.491,16.873,16.491,16.527,1429,0
2015-10-08,16.509,16.645,16.454,16.454,3078,0
2015-10-09,16.427,16.645,16.427,16.645,1649,0
2015-10-12,17.355,17.447,16.555,16.781,2501,0
2015-10-13,17.119,17.119,16.873,16.891,660,0
2015-10-14,17.101,17.101,17.101,17.101,219,0
2015-10-15,17.155,17.328,17.155,17.328,660,0
2015-10-16,17.419,17.436,16.791,16.981,4837,0
2015-10-19,17.465,17.465,17.018,17.018,1424,0
2015-10-20,17.327,17.327,17.055,17.055,219,0
2015-10-21,17.001,17.001,16.827,16.827,2088,0
2015-10-22,16.964,16.964,16.608,16.964,330,0
2015-10-23,16.918,17.409,16.637,17.283,3078,0
2015-10-26,17.127,17.127,17.127,17.127,330,0
2015-10-27,16.809,16.809,16.791,16.791,1318,0
2015-10-28,16.791,16.827,16.773,16.827,1540,0
2015-10-29,17.155,17.4,16.864,17.137,989,0
2015-10-30,16.719,17.419,16.719,17.419,1540,0
2015-11-02,17.364,17.764,17.155,17.764,5398,0
2015-11-03,17.382,18.12,17.382,18.12,2639,0
2015-11-04,18.182,18.509,18.165,18.333,4280,0
2015-11-05,18.529,19.001,18.509,19.001,5827,0
2015-11-06,18.665,19.028,18.555,18.647,3629,0
2015-11-09,18.011,18.192,17.738,17.874,8935,0
2015-11-10,17.782,17.874,16.827,17.137,9894,0
2015-11-11,16.937,17.146,16.827,16.837,3958,0
2015-11-12,16.791,16.801,16.608,16.637,2309,0
2015-11-13,16.69,16.728,16.491,16.654,3517,0
2015-11-16,17.482,17.482,16.645,16.955,880,0
2015-11-17,16.973,16.973,16.709,16.781,1318,0
2015-11-18,16.781,16.781,16.69,16.69,1318,0
2015-11-19,16.645,16.781,16.645,16.781,2088,0
2015-11-20,16.882,16.882,16.827,16.873,439,0
2015-11-23,16.873,17.209,16.873,17.119,1649,0
2015-11-24,17.328,17.328,17.209,17.209,439,0
2015-11-25,17.346,17.346,17.346,17.346,880,0
2015-11-27,17.738,17.738,16.945,17.271,2906,0
2015-11-30,17.215,17.215,16.86,16.944,4282,0
2015-12-01,17.225,17.346,17.094,17.187,2568,0
2015-12-02,17.327,17.327,17.259,17.262,1226,0
2015-12-03,17.196,17.374,17.196,17.254,4189,0
2015-12-04,17.505,17.505,17.262,17.355,5888,0
2015-12-07,17.346,17.365,17.346,17.365,428,0
2015-12-08,17.187,17.748,17.187,17.747,4225,0
2015-12-09,17.355,17.43,17.355,17.43,535,0
2015-12-10,17.569,17.701,17.569,17.608,1499,0
2015-12-11,17.383,17.691,17.383,17.486,4175,0
2015-12-14,17.281,17.562,17.281,17.562,2470,0
2015-12-15,17.748,17.748,17.281,17.458,8029,0
2015-12-16,17.626,17.71,17.309,17.71,1927,0
2015-12-17,17.626,17.654,17.515,17.654,642,0
2015-12-18,17.71,17.832,17.701,17.701,3212,0
2015-12-21,17.842,17.934,17.505,17.842,1714,0
2015-12-22,17.842,17.842,17.663,17.785,684,0
2015-12-23,17.812,17.832,17.71,17.795,1392,0
2015-12-28,17.795,17.795,17.608,17.748,2200,0
2015-12-29,17.795,17.943,17.786,17.795,4656,0
2015-12-30,17.949,17.949,17.766,17.81,963,0
2015-12-31,17.842,17.981,17.842,17.888,2384,0
2016-01-04,17.981,19.887,17.981,18.961,7461,0
2016-01-05,19.681,19.787,19.046,19.475,4526,0
2016-01-06,18.703,19.475,18.703,19.233,5432,0
2016-01-07,17.346,19.242,17.346,19.242,2584,0
2016-01-08,19.148,19.616,18.386,18.386,2021,0
2016-01-11,19.532,20.591,19.411,20.134,7173,0
2016-01-12,20.27,21.941,20.27,21.279,5032,0
2016-01-13,20.643,21.483,20.643,20.783,6305,0
2016-01-14,20.952,21.475,20.54,21.036,3926,0
2016-01-15,20.709,20.886,19.236,19.654,12697,0
2016-01-19,20.279,21.017,19.625,20.176,7815,0
2016-01-20,19.896,19.896,18.255,19.298,7170,0
2016-01-21,18.7,18.912,17.187,17.476,11531,0
2016-01-22,17.785,18.771,17.785,18.634,2955,0
2016-01-25,18.607,18.607,17.332,18.065,1593,0
2016-01-26,18.065,18.506,17.327,18.065,3285,0
2016-01-27,18.644,18.924,18.382,18.813,11257,0
2016-01-28,18.953,19.458,18.681,18.681,8057,0
2016-01-29,18.54,19.475,18.54,18.681,8850,0
2016-02-01,18.784,19.171,18.588,18.634,5386,0
2016-02-02,18.831,19.512,18.681,19.42,4923,0
2016-02-03,19.261,19.364,18.84,18.924,6443,0
2016-02-04,18.728,19.008,18.449,18.449,6536,0
2016-02-05,18.402,19.512,18.402,19.317,3225,0
2016-02-08,19.354,19.354,18.971,19.344,2132,0
2016-02-09,19.195,19.961,19.008,19.961,5367,0
2016-02-10,19.728,20.269,19.578,20.223,3478,0
2016-02-11,20.241,20.55,19.606,20.55,2791,0
2016-02-12,20.456,20.503,20.316,20.387,3215,0
2016-02-16,20.615,20.837,19.616,20.129,9756,0
2016-02-17,19.854,20.082,19.844,20.073,3513,0
2016-02-18,19.951,19.951,19.195,19.382,7900,0
2016-02-19,19.616,19.634,19.475,19.475,4928,0
2016-02-22,19.495,19.616,19.475,19.522,2664,0
2016-02-23,19.616,20.592,19.607,20.073,14905,0
2016-02-24,20.409,21.483,20.257,20.55,1660,0
2016-02-25,21.036,21.036,20.223,20.502,5080,0
2016-02-26,20.783,21.475,20.783,20.89,4785,0
2016-02-29,21.129,21.129,19.802,20.456,3432,0
2016-03-01,20.074,21.223,19.802,20.914,10085,0
2016-03-02,20.363,20.55,19.802,20.186,2676,0
2016-03-03,20.4,20.746,20.149,20.176,2676,0
2016-03-04,20.176,21.428,20.176,20.783,13761,0
2016-03-07,21.092,21.092,20.478,20.55,6347,0
2016-03-08,20.896,21.483,20.559,20.606,5577,0
2016-03-09,21.186,21.194,20.643,20.867,1744,0
2016-03-10,20.736,21.073,20.363,20.363,3746,0
2016-03-11,20.503,20.699,20.353,20.55,4032,0
2016-03-14,20.727,21.475,20.466,20.587,10155,0
2016-03-15,20.316,20.652,20.316,20.363,2048,0
2016-03-16,20.55,20.689,20.459,20.689,933,0
2016-03-17,20.839,20.839,20.346,20.493,4340,0
2016-03-18,20.316,20.55,20.316,20.55,1648,0
2016-03-21,20.727,21.017,20.467,20.493,8395,0
2016-03-22,20.736,21.017,20.503,20.881,11838,0
2016-03-23,20.839,21.446,20.746,20.923,4474,0
2016-03-24,20.746,21.013,20.55,20.672,8223,0
2016-03-28,20.55,20.55,19.849,19.849,15808,0
2016-03-29,19.914,20.232,19.802,19.802,4806,0
2016-03-30,19.802,20.138,19.802,20.035,2408,0
2016-03-31,20.351,20.351,19.307,19.307,9766,0
2016-04-01,19.382,20.176,19.28,19.28,9201,0
2016-04-04,19.205,20.149,18.728,18.831,7942,0
2016-04-05,18.691,19.396,18.381,18.523,6876,0
2016-04-06,18.813,19.256,18.681,18.92,4977,0
2016-04-07,19.896,19.896,18.533,18.958,16511,0
2016-04-08,18.794,19.13,18.626,18.747,1245,0
2016-04-11,18.868,19.681,18.599,18.747,5513,0
2016-04-12,18.597,19.024,18.457,18.499,2932,0
2016-04-13,18.504,19.251,18.504,18.681,4617,0
2016-04-14,18.86,19.01,18.497,18.859,5027,0
2016-04-15,18.906,19.219,18.495,18.644,5813,0
2016-04-18,18.794,19.229,18.345,18.449,4242,0
2016-04-19,18.419,19.166,17.748,17.748,7351,0
2016-04-20,17.458,18.504,17.281,17.299,7802,0
2016-04-21,17.299,17.559,16.981,17.276,12791,0
2016-04-22,17.252,17.53,16.964,16.964,12330,0
2016-04-25,16.86,17.503,15.45,15.73,24832,0
2016-04-26,15.702,17.019,14.992,16.785,16454,0
2016-04-27,16.767,16.981,15.991,16.037,7983,0
2016-04-28,16.238,17.047,16.141,16.141,11062,0
2016-04-29,16.337,16.981,16.337,16.645,1820,0
2016-05-02,17.785,17.785,16.972,17.075,15176,0
2016-05-03,16.917,17.141,16.533,17.065,9026,0
2016-05-04,17.234,17.234,16.44,16.505,5316,0
2016-05-05,16.637,16.954,16.543,16.58,2177,0
2016-05-06,16.954,16.954,15.87,16.03,12382,0
2016-05-09,16,16.305,15.693,15.894,7255,0
2016-05-10,16,16.641,16,16.637,1870,0
2016-05-11,16.374,16.374,15.87,15.879,2836,0
2016-05-12,16.104,16.104,15.552,15.552,8079,0
2016-05-13,15.777,15.777,15.431,15.59,10866,0
2016-05-16,15.646,15.693,15.179,15.664,19424,0
2016-05-17,15.757,15.777,15.618,15.772,702,0
2016-05-18,15.632,16.44,15.366,16.235,8466,0
2016-05-19,15.861,16.235,15.72,15.833,1659,0
2016-05-20,15.673,16.188,15.673,15.916,761,0
2016-05-23,16.357,16.552,15.917,16.197,13650,0
2016-05-24,16.319,16.44,15.973,16.113,3974,0
2016-05-25,16.052,16.347,16.03,16.337,3484,0
2016-05-26,16.357,16.478,16.159,16.243,7103,0
2016-05-27,16.377,16.563,15.872,16.329,2968,0
2016-05-31,16.453,16.587,15.977,16.397,6040,0
2016-06-01,16.396,16.397,15.919,16.013,6923,0
2016-06-02,16.01,16.347,15.987,16.072,4528,0
2016-06-03,16.423,16.423,15.902,15.902,1006,0
2016-06-06,16.005,16.205,15.31,15.872,5238,0
2016-06-07,15.878,16.015,15.766,16.015,2832,0
2016-06-08,15.853,16.157,15.853,16.157,2203,0
2016-06-09,16.005,16.065,15.757,15.757,5411,0
2016-06-10,15.729,16.063,15.729,15.977,3133,0
2016-06-13,15.967,15.967,15.739,15.739,2402,0
2016-06-14,15.729,16.435,15.51,16.387,9368,0
2016-06-15,16.377,16.377,15.643,15.824,2488,0
2016-06-16,15.748,16.286,15.748,15.835,2041,0
2016-06-17,16.166,16.166,15.592,15.891,1890,0
2016-06-20,15.955,15.98,15.681,15.815,11808,0
2016-06-21,15.724,16.215,15.586,15.739,7675,0
2016-06-22,15.681,15.901,15.643,15.805,2806,0
2016-06-23,15.824,16.187,15.653,15.71,7848,0
2016-06-24,15.586,16.271,14.928,15.872,13405,0
2016-06-27,15.595,16.149,15.262,15.491,2381,0
2016-06-28,15.538,15.71,15.286,15.424,6046,0
2016-06-29,15.538,15.891,15.348,15.615,976,0
2016-06-30,15.414,15.719,15.176,15.319,6521,0
2016-07-01,16.035,16.035,15.687,15.729,2174,0
2016-07-05,16.015,16.177,15.729,15.729,551,0
2016-07-06,15.767,15.822,15.729,15.729,1421,0
2016-07-07,15.414,15.729,15.414,15.538,1573,0
2016-07-08,15.633,15.633,15.31,15.338,2686,0
2016-07-11,15.321,15.321,15.071,15.071,1875,0
2016-07-12,15.3,15.305,15.218,15.299,2389,0
2016-07-13,15.286,15.286,15.024,15.233,6766,0
2016-07-14,15.119,15.252,15.062,15.243,4280,0
2016-07-15,15.071,15.214,15.033,15.057,8361,0
2016-07-18,15.03,15.03,14.308,14.938,6869,0
2016-07-19,14.538,14.9,14.366,14.366,11104,0
2016-07-20,14.376,14.49,14.376,14.422,5833,0
2016-07-21,14.414,14.604,13.86,14.299,12786,0
2016-07-22,14.328,14.328,12.897,13.737,11169,0
2016-07-25,13.855,13.855,13.603,13.603,4894,0
2016-07-26,13.622,13.918,13.603,13.632,3739,0
2016-07-27,13.622,13.622,13.051,13.489,10637,0
2016-07-28,13.327,13.813,12.944,13.165,22409,0
2016-07-29,13.012,14.551,13.003,13.517,6796,0
2016-08-01,13.546,13.643,13.003,13.155,4164,0
2016-08-02,13.107,13.145,12.89,13.021,3332,0
2016-08-03,13.127,13.155,12.897,13.155,1719,0
2016-08-04,13.251,13.498,12.897,13.498,2806,0
2016-08-05,13.393,13.727,13.393,13.727,5517,0
2016-08-08,13.86,14.184,13.727,13.851,5192,0
2016-08-09,13.775,14.08,13.727,14.08,9921,0
2016-08-10,14.194,14.241,13.775,13.775,5975,0
2016-08-11,14.299,14.404,14.204,14.351,4661,0
2016-08-12,14.366,14.366,14.169,14.222,1469,0
2016-08-15,14.294,14.294,13.966,14.104,9215,0
2016-08-16,14.051,14.051,13.775,13.946,2190,0
2016-08-17,13.851,14.022,13.718,13.718,2273,0
2016-08-18,13.718,13.721,13.584,13.689,1867,0
2016-08-19,13.584,13.88,13.441,13.47,2901,0
2016-08-22,13.784,13.784,13.46,13.575,2932,0
2016-08-23,13.508,13.813,13.46,13.47,1658,0
2016-08-24,13.679,13.942,13.641,13.842,1690,0
2016-08-25,13.708,13.927,13.67,13.927,1197,0
2016-08-26,13.727,13.927,13.651,13.842,2468,0
2016-08-29,13.842,14.287,13.822,13.889,4464,0
2016-08-30,14.298,14.298,14.06,14.08,1637,0
2016-08-31,14.156,14.442,14.156,14.333,7502,0
2016-09-01,14.394,14.604,14.366,14.462,1387,0
2016-09-02,14.518,14.518,14.308,14.308,286,0
2016-09-06,14.308,15.042,14.299,14.814,4779,0
2016-09-07,14.916,15.062,14.776,14.88,2096,0
2016-09-08,14.966,15.062,14.867,15.004,3650,0
2016-09-09,15.1,15.389,14.869,15.205,3938,0
2016-09-12,15.29,15.586,14.894,15.586,1333,0
2016-09-13,14.9,15.205,14.876,15.014,4103,0
2016-09-14,14.766,15.719,14.766,15.529,1918,0
2016-09-15,15.491,15.967,15.25,15.672,1207,0
2016-09-16,15.748,15.748,15.062,15.062,6719,0
2016-09-19,15.062,15.1,14.728,14.747,6068,0
2016-09-20,15.671,15.834,15.633,15.633,760,0
2016-09-21,15.586,15.586,15.586,15.586,111,0
2016-09-22,15.443,15.443,13.527,14.299,14062,0
2016-09-23,14.538,14.538,14.376,14.376,420,0
2016-09-26,14.452,14.452,14.118,14.118,3794,0
2016-09-27,14.194,14.194,13.853,13.989,5699,0
2016-09-28,13.937,15.329,13.937,14.299,2541,0
2016-09-29,13.851,14.295,13.508,13.794,15038,0
2016-09-30,13.873,13.984,13.871,13.982,726,0
2016-10-03,13.918,14.318,13.46,13.689,6908,0
2016-10-04,13.622,14.261,13.622,13.918,6705,0
2016-10-05,13.822,14.175,13.822,14.128,5059,0
2016-10-06,13.908,14.366,13.908,14.004,765,0
2016-10-10,13.94,13.984,13.774,13.774,1232,0
2016-10-11,13.851,13.86,13.727,13.813,1419,0
2016-10-12,13.738,14.214,13.737,14.137,2545,0
2016-10-13,13.984,14.137,13.918,14.137,524,0
2016-10-14,14.118,14.528,13.984,14.528,420,0
2016-10-17,14.108,14.108,13.918,14.06,4634,0
2016-10-18,14.299,14.394,13.679,13.966,3901,0
2016-10-19,14.013,14.013,13.966,13.966,659,0
2016-10-20,13.995,14.371,13.923,14.371,4245,0
2016-10-21,14.299,14.49,14.204,14.49,630,0
2016-10-24,14.252,14.442,14.252,14.376,2027,0
2016-10-25,14.49,14.654,14.299,14.346,1552,0
2016-10-26,14.346,14.376,14.346,14.376,1412,0
2016-10-27,14.346,14.394,14.346,14.394,970,0
2016-10-28,14.346,14.632,14.346,14.632,4472,0
2016-10-31,14.637,14.914,14.632,14.871,2218,0
2016-11-01,14.299,14.918,14.299,14.824,3674,0
2016-11-02,14.585,14.918,14.538,14.918,1957,0
2016-11-03,14.654,14.728,14.49,14.49,1384,0
2016-11-04,14.824,14.871,14.538,14.538,825,0
2016-11-07,14.662,14.871,14.47,14.871,1005,0
2016-11-08,14.824,14.824,14.442,14.49,1512,0
2016-11-09,14.442,14.914,14.442,14.68,5721,0
2016-11-10,14.68,15.443,14.68,15.443,5537,0
2016-11-11,15.252,15.3,14.918,15.3,3050,0
2016-11-14,15.232,15.491,14.918,14.918,2076,0
2016-11-15,14.968,15.485,14.918,15.485,1804,0
2016-11-16,15.395,15.395,15.084,15.084,1012,0
2016-11-17,14.495,15.559,14.49,15.252,4152,0
2016-11-18,15.157,15.538,14.968,15.205,1665,0
2016-11-21,15.252,15.252,14.841,15.252,2145,0
2016-11-22,14.538,15.633,14.49,14.824,15071,0
2016-11-23,14.564,15.014,14.543,14.918,906,0
2016-11-25,14.824,14.873,14.824,14.871,960,0
2016-11-28,14.776,15.729,14.49,15.538,2026,0
2016-11-29,15.633,15.633,15.109,15.209,1111,0
2016-11-30,15.395,15.538,14.538,15.529,2983,0
2016-12-01,15.062,15.538,14.612,15.443,5110,0
2016-12-02,15.252,15.777,15.252,15.633,11445,0
2016-12-05,15.824,16.015,15.681,15.681,4808,0
2016-12-06,15.681,16.015,15.159,15.348,5197,0
2016-12-07,15.633,16.157,15.633,16.137,12324,0
2016-12-08,15.919,16.451,15.914,16.451,2395,0
2016-12-09,15.114,15.621,15.065,15.621,3041,0
2016-12-12,15.768,15.817,15.112,15.112,5369,0
2016-12-13,15.817,15.817,15.036,15.084,5037,0
2016-12-14,15.377,15.524,15.084,15.426,2395,0
2016-12-15,15.133,15.545,15.036,15.545,2631,0
2016-12-16,15.28,15.377,15.231,15.377,4617,0
2016-12-19,15.329,15.621,14.84,15.133,6178,0
2016-12-20,15.372,15.372,14.967,15.329,3353,0
2016-12-21,15.084,15.28,14.938,14.987,2404,0
2016-12-22,15.036,15.231,15.036,15.182,3245,0
2016-12-23,15.621,15.621,15.182,15.182,1384,0
2016-12-27,15.097,15.324,15.097,15.324,1917,0
2016-12-28,15.133,15.377,14.889,14.889,5640,0
2016-12-29,14.889,15.097,14.889,15.036,7423,0
2016-12-30,14.889,15.227,14.889,15.133,5394,0
2017-01-03,15.036,15.448,15.036,15.084,1894,0
2017-01-04,15.158,15.475,15.084,15.084,2374,0
2017-01-05,15.366,15.524,15.233,15.377,1099,0
2017-01-06,15.475,15.475,15.162,15.378,2278,0
2017-01-09,15.28,15.329,15.107,15.133,3945,0
2017-01-10,15.329,15.329,15.107,15.182,1905,0
2017-01-11,15.22,15.249,15.014,15.109,2942,0
2017-01-12,15.133,15.133,15.133,15.133,463,0
2017-01-13,14.987,15.231,14.987,15.182,1675,0
2017-01-17,15.182,15.329,15.036,15.182,10406,0
2017-01-18,15.04,15.329,15.036,15.329,1723,0
2017-01-19,15.329,15.524,15.329,15.329,6984,0
2017-01-20,15.598,15.598,15.348,15.475,11428,0
2017-01-23,15.475,15.475,14.792,14.792,4868,0
2017-01-24,14.84,15.324,14.743,14.792,8076,0
2017-01-25,14.987,15.036,14.945,15.036,1537,0
2017-01-26,15.036,15.036,14.938,15.036,4661,0
2017-01-27,14.95,15.084,14.938,14.938,4792,0
2017-01-30,14.938,14.938,14.84,14.889,1536,0
2017-01-31,14.792,14.987,14.792,14.938,4975,0
2017-02-01,15.036,15.036,14.792,15.036,1491,0
2017-02-02,14.938,15.865,14.938,15.133,2117,0
2017-02-03,14.965,15.377,14.938,15.231,3668,0
2017-02-06,15.492,15.492,14.987,15.084,2353,0
2017-02-07,15.28,15.28,14.694,14.792,9084,0
2017-02-08,14.992,15.496,14.694,14.938,9939,0
2017-02-09,15.036,15.105,14.65,14.694,12513,0
2017-02-10,14.686,14.889,14.686,14.807,2402,0
2017-02-13,14.889,14.889,14.889,14.889,604,0
2017-02-14,14.987,14.987,14.889,14.889,2459,0
2017-02-15,14.694,14.84,14.45,14.499,8602,0
2017-02-16,14.547,14.6,14.45,14.499,1757,0
2017-02-17,14.45,14.743,14.45,14.645,3502,0
2017-02-21,14.645,14.645,14.464,14.499,8145,0
2017-02-22,14.499,14.499,14.255,14.255,13183,0
2017-02-23,14.409,14.499,14.303,14.401,9120,0
2017-02-24,14.45,14.645,14.45,14.499,16135,0
2017-02-27,14.547,15.036,14.499,15.036,9330,0
2017-02-28,14.828,14.828,14.547,14.547,5967,0
2017-03-01,14.499,14.645,14.45,14.547,6820,0
2017-03-02,14.499,14.645,14.499,14.645,1252,0
2017-03-03,14.689,14.689,14.645,14.645,1052,0
2017-03-06,14.694,14.694,14.504,14.596,2924,0
2017-03-07,14.499,14.694,14.499,14.694,3510,0
2017-03-08,14.428,14.694,14.428,14.589,8111,0
2017-03-09,14.64,14.889,14.499,14.694,2053,0
2017-03-10,14.596,15.399,14.596,14.645,1938,0
2017-03-13,14.84,14.889,14.401,14.401,1729,0
2017-03-14,14.747,14.747,14.408,14.476,1211,0
2017-03-15,15.182,15.329,14.488,14.694,2479,0
2017-03-16,14.793,14.793,14.401,14.401,859,0
2017-03-17,14.45,14.45,14.401,14.401,1124,0
2017-03-20,14.401,15.133,14.401,15.133,810,0
2017-03-21,14.938,15.036,14.547,14.65,2630,0
2017-03-22,14.357,15.182,14.352,15.036,2571,0
2017-03-23,14.645,14.645,14.645,14.645,205,0
2017-03-24,14.645,14.645,14.32,14.45,727,0
2017-03-27,14.547,14.645,14.547,14.645,351,0
2017-03-28,14.45,14.45,14.352,14.352,654,0
2017-03-29,14.45,14.499,14.45,14.45,1024,0
2017-03-30,14.596,14.596,14.45,14.547,5572,0
2017-03-31,14.449,14.499,14.401,14.499,2067,0
2017-04-03,14.352,14.489,14.303,14.303,3335,0
2017-04-04,14.303,14.401,14.255,14.255,1564,0
2017-04-05,14.444,14.645,14.255,14.45,3030,0
2017-04-06,14.303,14.352,14.255,14.303,1306,0
2017-04-07,14.206,14.303,14.108,14.157,31698,0
2017-04-10,14.157,14.255,14.139,14.229,1312,0
2017-04-11,14.108,14.255,13.962,13.962,477,0
2017-04-12,13.913,14.401,13.669,13.766,7457,0
2017-04-13,14.303,14.347,14.29,14.303,1268,0
2017-04-17,14.02,14.401,13.933,14.01,1427,0
2017-04-18,14.006,14.352,14.006,14.352,2480,0
2017-04-19,14.255,14.401,13.815,14.108,4083,0
2017-04-20,14.01,14.303,14.01,14.303,1084,0
2017-04-21,13.815,14.137,13.552,13.669,13870,0
2017-04-24,13.908,13.913,13.908,13.908,1425,0
2017-04-25,13.864,13.864,13.571,13.62,2353,0
2017-04-26,13.603,13.766,13.603,13.718,1605,0
2017-04-27,13.571,13.748,13.473,13.473,1128,0
2017-04-28,13.766,13.766,13.626,13.766,3499,0
2017-05-02,13.669,13.669,13.571,13.571,2121,0
2017-05-03,13.766,13.864,13.688,13.864,2958,0
2017-05-04,13.669,13.815,13.669,13.815,1345,0
2017-05-05,13.718,13.885,13.718,13.885,1133,0
2017-05-08,13.766,13.791,13.473,13.63,5566,0
2017-05-09,13.45,13.766,13.425,13.425,1732,0
2017-05-10,13.473,14.108,13.473,14.01,14106,0
2017-05-11,13.766,13.771,13.766,13.766,577,0
2017-05-15,13.815,14.108,13.815,13.962,1148,0
2017-05-16,14.059,14.157,14.059,14.157,1474,0
2017-05-17,13.962,13.962,13.962,13.962,127,0
2017-05-18,14.255,14.255,13.962,14.01,1090,0
2017-05-19,14.108,14.792,14.108,14.618,10112,0
2017-05-22,14.792,15.036,14.767,15.036,4169,0
2017-05-23,14.987,15.621,14.958,15.621,8617,0
2017-05-24,15.621,17.623,15.621,17.33,36997,0
2017-05-25,17.75,17.85,16.9,17.1,10995,0
2017-05-26,16.95,16.95,15.65,16.15,17871,0
2017-05-30,16.55,16.7,15.9149,15.9149,1042,0
2017-05-31,16.15,16.15,15.5,15.5,3320,0
2017-06-01,15.6,16.1,15.6,16.1,1193,0
2017-06-02,15.5,16.8,14.15,15.3,5809,0
2017-06-05,15.6,15.6,14.9274,14.9274,1805,0
2017-06-06,14.8,15.3,14.8,15,4527,0
2017-06-07,15,15.55,15,15.2,1345,0
2017-06-08,14.25,14.775,14.25,14.775,687,0
2017-06-09,14.8,15.3,14.8,15.2,1964,0
2017-06-12,15.4,16.0635,15,15.5,4685,0
2017-06-13,15.8,16.1,15.59,15.9,2568,0
2017-06-14,15.65,15.65,14.8,14.8,11176,0
2017-06-15,14.8,15.191,14.8,14.85,1359,0
2017-06-16,14.85,15.5874,14.8,15.3085,3530,0
2017-06-19,15.3,15.6,15.15,15.6,3517,0
2017-06-20,15.45,15.595,15.45,15.55,2290,0
2017-06-21,15.5,15.5,15.5,15.5,196,0
2017-06-22,15.5,15.576,15.15,15.15,4266,0
2017-06-23,15.2,15.22,15,15,5325,0
2017-06-26,15.15,15.5,15.05,15.25,2100,0
2017-06-28,15.25,15.25,15.25,15.25,2113,0
2017-06-30,15.25,15.4535,15.22,15.4535,1141,0
2017-07-03,15.1,15.1,15.1,15.1,147,0
2017-07-05,15.5,15.9846,15.45,15.45,1182,0
2017-07-07,15.4,15.4,15.4,15.4,176,0
2017-07-11,15.4,15.4,15.4,15.4,119,0
2017-07-12,15.6,15.6,15.3297,15.4,4455,0
2017-07-13,15.55,15.8623,15.3804,15.4,6282,0
2017-07-14,15.5,15.7,15.5,15.525,2926,0
2017-07-17,15.55,15.55,15,15.55,8211,0
2017-07-18,15.5,15.725,15.1,15.5,15686,0
2017-07-19,15.6,15.706,15.45,15.5,9888,0
2017-07-20,15.1755,15.4864,15.1755,15.4864,1477,0
2017-07-21,15.6547,15.6547,15.6547,15.6547,202,0
2017-07-24,15.65,15.65,15.1,15.1,2872,0
2017-07-25,15.5,15.5,15.1,15.1,1917,0
2017-07-26,15.25,15.945,15.2066,15.55,5220,0
2017-07-28,15.0952,15.7995,15.0952,15.45,3128,0
2017-07-31,15.65,16,15.35,15.35,1502,0
2017-08-01,15.05,15.1805,15,15.1,1463,0
2017-08-02,15.2,15.7,15.2,15.7,428,0
2017-08-03,16,16.55,15.417,16,8883,0
2017-08-04,15.75,15.85,15.7,15.8,2816,0
2017-08-07,15.8674,15.8674,15.7,15.7,462,0
2017-08-08,16,16.25,15.95,16,18393,0
2017-08-09,15.5,16.6,15.5,16.5,8733,0
2017-08-10,16.75,16.75,16.35,16.65,8452,0
2017-08-11,16.65,16.7036,16.65,16.7,3348,0
2017-08-14,16.85,17.3216,16.4997,17.1,12788,0
2017-08-15,17.1,17.35,16.8,17.05,6550,0
2017-08-16,17.75,17.75,16.9,17.1,8414,0
2017-08-17,17,17,16.8,16.855,2835,0
2017-08-18,16.85,16.9,16.8,16.9,1483,0
2017-08-21,16.95,17.2,16.95,17.1,3454,0
2017-08-22,17.1,17.276,17.1,17.1164,1716,0
2017-08-23,17.022,17.144,17.022,17.144,1990,0
2017-08-24,17.195,17.195,16.775,16.775,1742,0
2017-08-25,17.35,17.35,16.3,17.3,1217,0
2017-08-28,17.05,17.35,17.05,17.05,3855,0
2017-08-29,17.03,17.25,17.03,17.25,357,0
2017-08-30,17.05,17.2,17.05,17.2,2363,0
2017-08-31,17,17.2,17,17,1028,0
2017-09-01,17,17.0248,16.75,17,4403,0
2017-09-05,17.1,17.15,16.1957,16.65,3860,0
2017-09-06,17.1,17.15,16.1372,16.65,1496,0
2017-09-07,16.65,17.1,16.65,17.1,4340,0
2017-09-08,16.6,17.2,16.6,17.2,2074,0
2017-09-11,17.2,17.2,16.85,17.2,1375,0
2017-09-12,16.9,17.25,16.9,16.9,2234,0
2017-09-13,16.9,17.25,16.88,17.2035,3239,0
2017-09-14,16.9,17.103,16.9,17.1,1102,0
2017-09-15,17.35,17.75,16.9,16.9,9679,0
2017-09-18,16.95,17.2,16.7,16.8,2482,0
2017-09-19,16.7,17.3,16.7,16.85,2393,0
2017-09-20,16.95,17.3,16.925,16.925,2616,0
2017-09-21,16.9,17.275,16.7885,17.25,2851,0
2017-09-22,17.2,17.2,17.05,17.2,2378,0
2017-09-25,17.3,18.015,17.2,17.7,19657,0
2017-09-26,17.85,18.65,17.85,18.65,11535,0
2017-09-27,18.65,20.3078,18.65,18.95,13593,0
2017-09-28,19.25,20.5,19.25,20,15681,0
2017-09-29,19.65,20.4372,19.4,19.5,6205,0
2017-10-02,18.9,20.25,18.5313,20.1,13911,0
2017-10-03,20.5,21.2548,20.05,20.35,18138,0
2017-10-04,20.35,20.6,19.75,20.6,15906,0
2017-10-05,20.15,20.6,19.8,20.3,2782,0
2017-10-06,19.5941,20.0296,19.5,19.85,3504,0
2017-10-09,20.25,20.25,19.6,19.75,9400,0
2017-10-10,19.9,20.35,19.9,20.15,4147,0
2017-10-11,19.85,20.2185,19.8,19.8,2278,0
2017-10-12,19.85,19.9,19,19.65,6607,0
2017-10-13,19.4,19.6,19.2,19.2,1881,0
2017-10-16,19.5,19.5,18.9,18.9,5252,0
2017-10-17,19.15,19.3352,18.25,18.7,2863,0
2017-10-18,18.7,19.403,18.5,18.65,2601,0
2017-10-19,18.45,19.1577,18.05,18.05,2092,0
2017-10-20,19.9,19.9,18.8,19,3031,0
2017-10-23,19.05,19.432,19,19.2,1905,0
2017-10-24,19.138,19.4,19.0456,19.4,2802,0
2017-10-25,19.4,19.5497,19,19.2,2162,0
2017-10-26,19.05,19.05,18.2748,18.55,3755,0
2017-10-27,19,19.05,19,19,1818,0
2017-10-30,19.1,19.1,19,19,739,0
2017-10-31,18.85,18.85,18.4634,18.75,1184,0
2017-11-01,18.5,18.65,18.2413,18.65,4072,0
2017-11-02,18.65,19.15,18.3135,19.15,5464,0
2017-11-03,19,19,18.55,18.55,1742,0
2017-11-06,18.55,18.9,18.5,18.5,5852,0
2017-11-07,18.7,18.8,18.255,18.255,3351,0
2017-11-08,18.3,18.5,18.3,18.35,863,0
2017-11-09,18.25,18.4,16.05,17,23689,0
2017-11-10,17,17.136,16.5044,17,2197,0
