Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.24,23.706,23.24,23.53,1927,0
2005-02-28,23.255,23.771,23.248,23.386,1852,0
2005-03-01,23.502,23.771,23.494,23.771,2342,0
2005-03-03,23.706,23.771,23.611,23.611,1548,0
2005-03-04,23.546,23.546,23.546,23.546,134,0
2005-03-07,23.539,23.887,23.479,23.887,1241,0
2005-03-08,23.661,23.661,23.479,23.479,1059,0
2005-03-09,23.479,23.487,23.479,23.479,2006,0
2005-03-10,23.19,23.19,23.19,23.19,415,0
2005-03-11,23.198,23.198,23.002,23.002,1551,0
2005-03-14,23.072,23.081,22.956,22.956,4128,0
2005-03-15,22.956,23.494,22.956,22.956,4564,0
2005-03-16,23.154,23.728,23.022,23.627,5341,0
2005-03-17,22.986,23.299,22.986,23.299,1001,0
2005-03-18,24.105,24.105,23.044,23.044,5827,0
2005-03-21,23.044,23.938,23.044,23.938,324,0
2005-03-22,23.044,23.052,22.463,22.463,2616,0
2005-03-23,22.463,22.463,22.324,22.355,4780,0
2005-03-24,22.87,22.87,22.362,22.362,2750,0
2005-03-28,22.529,22.529,22.384,22.384,675,0
2005-03-29,22.384,23.175,22.384,22.549,3095,0
2005-03-30,22.523,22.523,22.384,22.404,10259,0
2005-03-31,22.609,23.022,22.579,22.609,3816,0
2005-04-01,22.609,22.609,22.609,22.609,2921,0
2005-04-04,22.609,22.609,22.523,22.523,1519,0
2005-04-05,22.523,22.523,22.523,22.523,824,0
2005-04-06,22.523,22.899,22.523,22.899,1858,0
2005-04-07,23.416,23.627,23.19,23.248,1449,0
2005-04-08,23.212,23.212,23.19,23.19,3181,0
2005-04-11,23.175,23.53,23.175,23.19,1514,0
2005-04-12,23.184,23.423,23.139,23.423,2108,0
2005-04-13,23.277,23.277,23.277,23.277,134,0
2005-04-14,23.19,23.19,23.159,23.184,1865,0
2005-04-15,23.19,23.836,23.175,23.836,2483,0
2005-04-18,24.302,24.302,23.365,23.873,1358,0
2005-04-19,23.408,23.771,23.408,23.771,711,0
2005-04-21,23.19,23.4,23.175,23.4,9866,0
2005-04-22,23.19,23.277,22.666,22.666,3505,0
2005-04-25,22.666,23.611,22.666,22.906,1929,0
2005-04-26,22.761,22.761,22.752,22.752,552,0
2005-04-27,22.935,22.935,22.616,22.726,5711,0
2005-04-28,22.529,22.529,22.506,22.506,1520,0
2005-04-29,22.811,22.893,22.435,22.841,5518,0
2005-05-02,22.435,22.914,22.435,22.914,588,0
2005-05-03,23.014,23.014,22.523,22.529,1219,0
2005-05-04,22.811,22.811,22.616,22.616,845,0
2005-05-05,22.549,22.659,22.529,22.549,962,0
2005-05-06,22.549,22.549,22.376,22.376,2495,0
2005-05-09,22.549,22.549,22.295,22.295,274,0
2005-05-10,22.268,22.268,21.622,21.803,2638,0
2005-05-11,21.256,21.796,20.917,21.662,4678,0
2005-05-12,21.729,22.093,21.207,21.207,2973,0
2005-05-13,20.704,21.155,20.704,21.155,274,0
2005-05-16,20.493,21.155,20.437,20.917,4404,0
2005-05-17,21.512,21.512,20.406,20.627,1193,0
2005-05-18,20.515,20.515,20.298,20.298,531,0
2005-05-19,20.422,20.422,20.341,20.341,342,0
2005-05-20,20.466,21.053,20.399,20.783,2328,0
2005-05-23,20.073,20.073,20.073,20.073,274,0
2005-05-24,20.475,20.655,19.914,20.655,2934,0
2005-05-25,20.655,21.141,20.655,21.141,1243,0
2005-05-26,20.8,21.737,20.8,21.737,883,0
2005-05-31,21.693,21.693,21.061,21.061,2365,0
2005-06-01,21.271,21.365,20.917,20.972,687,0
2005-06-02,21.105,21.105,20.5,20.5,2202,0
2005-06-03,20.312,20.312,20.137,20.137,415,0
2005-06-06,20.001,20.001,20.001,20.001,134,0
2005-06-07,20.081,20.38,19.942,20.224,32814,0
2005-06-08,20.569,20.569,20.284,20.284,884,0
2005-06-09,19.868,20.204,19.74,19.74,2236,0
2005-06-10,19.709,19.709,19.368,19.42,21676,0
2005-06-13,19.42,20.058,19.42,19.914,4379,0
2005-06-14,20.255,20.255,19.731,19.947,7227,0
2005-06-15,19.947,20.081,19.935,19.979,2888,0
2005-06-16,20.103,20.857,20.103,20.857,1896,0
2005-06-17,17.726,20.58,17.726,20.458,6324,0
2005-06-20,19.715,20.515,19.715,20.493,767,0
2005-06-21,21.026,21.454,21.018,21.089,1511,0
2005-06-22,21.512,22.079,21.482,22.079,1377,0
2005-06-23,21.749,22.317,21.629,21.78,2228,0
2005-06-24,21.2,21.2,20.58,21.083,26324,0
2005-06-27,20.857,20.857,20.364,20.837,5500,0
2005-06-28,20.373,20.593,20.373,20.593,552,0
2005-06-29,21.012,23.19,20.972,23.066,4186,0
2005-06-30,22.208,22.752,22.208,22.752,552,0
2005-07-01,22.246,22.341,22.246,22.341,303,0
2005-07-05,23.089,23.089,22.609,22.87,2289,0
2005-07-06,22.87,22.87,22.697,22.697,475,0
2005-07-07,22.396,22.616,22.215,22.609,3177,0
2005-07-08,21.883,22.899,21.883,22.899,927,0
2005-07-11,22.899,23.19,22.899,23.19,2842,0
2005-07-12,22.841,23.19,22.841,22.965,824,0
2005-07-13,22.995,23.205,22.376,22.886,2750,0
2005-07-14,22.333,22.376,22.119,22.119,687,0
2005-07-15,21.875,21.875,21.875,21.875,361,0
2005-07-18,21.875,21.875,21.875,21.875,134,0
2005-07-19,21.184,21.46,21.184,21.352,1155,0
2005-07-20,21.191,21.737,21.191,21.737,414,0
2005-07-21,20.681,20.681,20.681,20.681,134,0
2005-07-22,20.675,20.675,20.675,20.675,415,0
2005-07-25,21.256,21.629,21.235,21.235,687,0
2005-07-26,21.622,21.622,21.614,21.622,1160,0
2005-07-27,22.238,22.238,22.238,22.238,134,0
2005-07-28,21.788,21.977,20.743,20.743,2188,0
2005-07-29,22.362,22.362,20.663,21.693,1652,0
2005-08-01,22.703,22.726,22.065,22.726,3041,0
2005-08-02,22.899,22.899,22.726,22.731,1675,0
2005-08-03,22.726,22.726,22.726,22.726,2672,0
2005-08-04,22.899,23.19,22.899,23.19,841,0
2005-08-05,22.644,22.644,22.309,22.404,1377,0
2005-08-10,22.956,22.956,22.136,22.136,1454,0
2005-08-12,21.46,21.489,21.46,21.489,415,0
2005-08-15,21.657,21.831,21.657,21.831,824,0
2005-08-16,22.05,22.324,22.05,22.268,814,0
2005-08-17,21.867,21.867,21.867,21.867,134,0
2005-08-18,21.899,21.985,21.899,21.985,395,0
2005-08-19,21.837,21.977,21.837,21.977,552,0
2005-08-23,21.467,22.136,21.467,22.136,2036,0
2005-08-24,22.072,22.072,22.072,22.072,134,0
2005-08-25,22.093,22.093,22.093,22.093,134,0
2005-08-26,21.859,21.917,21.859,21.917,274,0
2005-08-29,22.136,23.066,22.136,23.066,2558,0
2005-08-30,22.483,22.483,22.483,22.483,134,0
2005-08-31,23.131,23.131,22.899,23.044,1073,0
2005-09-01,22.697,22.697,22.697,22.697,275,0
2005-09-02,22.899,22.899,22.899,22.899,273,0
2005-09-06,22.71,22.878,22.42,22.878,824,0
2005-09-07,22.878,22.878,22.878,22.878,134,0
2005-09-08,22.427,22.427,22.427,22.427,134,0
2005-09-09,22.427,22.427,22.427,22.427,1668,0
2005-09-12,22.238,22.761,22.238,22.404,9491,0
2005-09-13,22.288,22.609,22.288,22.609,6865,0
2005-09-14,22.348,22.609,22.348,22.609,7899,0
2005-09-15,22.549,22.609,22.549,22.609,1377,0
2005-09-16,23.066,23.066,22.167,22.784,7635,0
2005-09-19,22.87,22.87,22.491,22.616,3070,0
2005-09-20,21.837,21.837,21.837,21.837,134,0
2005-09-21,22.644,22.644,22.033,22.033,425,0
2005-09-22,22.752,22.752,21.917,21.917,771,0
2005-09-23,22.362,22.362,22.268,22.268,274,0
2005-09-26,21.65,22.549,21.65,22.549,1048,0
2005-09-28,22.42,22.549,22.231,22.231,2537,0
2005-09-29,22.222,22.529,22.222,22.529,576,0
2005-09-30,22.449,22.697,22.449,22.697,1415,0
2005-10-03,22.384,22.717,22.384,22.717,480,0
2005-10-04,22.761,22.761,22.262,22.268,962,0
2005-10-05,21.737,21.737,20.878,20.878,1120,0
2005-10-06,21.556,22.033,21.403,21.403,6382,0
2005-10-07,22.112,22.112,22.033,22.033,481,0
2005-10-10,22.033,22.768,22.033,22.579,552,0
2005-10-11,22.106,22.752,22.086,22.682,2887,0
2005-10-12,22.05,22.609,22.05,22.246,1510,0
2005-10-13,21.912,22.136,21.912,22.136,1591,0
2005-10-17,20.972,20.972,20.972,20.972,274,0
2005-10-18,20.972,21.489,20.871,21.489,1102,0
2005-10-24,21.657,21.657,21.657,21.657,772,0
2005-10-26,22.355,22.609,21.061,21.061,552,0
2005-10-27,20.932,21.495,20.878,20.878,552,0
2005-10-28,21.344,22.549,21.337,22.442,2030,0
2005-10-31,22.609,22.609,22.362,22.609,1497,0
2005-11-01,21.598,22.609,21.598,22.376,2427,0
2005-11-02,22.798,22.841,22.231,22.231,552,0
2005-11-03,22.87,22.87,22.87,22.87,453,0
2005-11-04,22.609,22.899,22.309,22.309,1514,0
2005-11-09,22.819,22.833,22.471,22.471,2312,0
2005-11-10,22.463,23.159,22.463,23.159,1790,0
2005-11-11,23.357,23.357,23.357,23.357,415,0
2005-11-14,23.427,24.448,23.427,24.448,415,0
2005-11-15,23.959,23.959,23.959,23.959,420,0
2005-11-17,22.942,24.912,22.362,22.579,1790,0
2005-11-18,23.654,23.654,23.19,23.19,537,0
2005-11-21,23.072,23.072,23.072,23.072,134,0
2005-11-22,23.74,23.74,23.19,23.19,415,0
2005-11-23,23.248,23.248,23.248,23.248,134,0
2005-11-29,22.514,22.514,22.514,22.514,134,0
2005-11-30,23.365,23.365,23.365,23.365,757,0
2005-12-01,23.479,23.479,22.819,22.819,1241,0
2005-12-02,22.965,22.965,22.965,22.965,567,0
2005-12-05,22.355,23.74,22.355,23.167,1300,0
2005-12-06,23.546,23.771,23.459,23.466,552,0
2005-12-07,24.947,24.947,24.052,24.293,5247,0
2005-12-08,24.7,24.954,23.945,24.874,1673,0
2005-12-09,23.771,23.989,23.64,23.64,2036,0
2005-12-12,23.103,23.103,23.097,23.097,1121,0
2005-12-13,22.369,22.805,22.369,22.805,846,0
2005-12-14,23.64,23.64,22.805,22.805,2909,0
2005-12-15,22.811,23.154,22.811,23.146,2380,0
2005-12-16,23.154,23.184,22.586,22.586,12328,0
2005-12-19,23.909,23.909,22.355,22.355,2733,0
2005-12-20,22.906,22.906,22.811,22.811,617,0
2005-12-21,22.376,22.396,20.763,21.026,22658,0
2005-12-22,21.606,21.606,21.033,21.089,1122,0
2005-12-23,21.162,21.446,20.719,20.719,6046,0
2005-12-27,20.437,20.437,19.724,19.782,2871,0
2005-12-28,19.715,19.774,19.715,19.747,687,0
2005-12-29,19.339,20.022,19.339,20.022,3214,0
2005-12-30,20.48,20.48,20.48,20.48,134,0
2006-01-03,20.593,20.593,20.189,20.224,1104,0
2006-01-04,20.11,20.11,20.11,20.11,134,0
2006-01-05,19.709,20.009,19.709,19.724,872,0
2006-01-06,20.601,20.601,19.767,20.341,986,0
2006-01-09,20.255,20.508,20.255,20.341,824,0
2006-01-10,20.284,20.386,20.284,20.386,521,0
2006-01-11,21.141,21.141,20.145,20.145,2436,0
2006-01-12,20.515,20.515,20.145,20.145,1551,0
2006-01-13,20.524,20.524,20.152,20.204,2202,0
2006-01-17,20.756,20.756,19.709,19.709,6966,0
2006-01-18,19.709,19.709,19.347,19.564,824,0
2006-01-19,19.543,20.575,19.543,20.145,1102,0
2006-01-20,20.137,20.232,19.724,20.232,1648,0
2006-01-23,20.575,20.575,19.884,19.884,1287,0
2006-01-24,20.137,20.145,19.826,20.001,1669,0
2006-01-25,20.145,20.145,19.426,19.426,2959,0
2006-01-26,20.959,20.959,19.906,20.145,18023,0
2006-01-27,19.877,20.137,19.877,20.073,2142,0
2006-01-30,19.747,20.515,19.747,20.515,1216,0
2006-01-31,21.003,21.003,20.145,20.145,19450,0
2006-02-01,20.145,20.515,20.137,20.291,2399,0
2006-02-02,19.774,20.437,19.774,20.145,4013,0
2006-02-03,20.61,20.61,20.117,20.198,1985,0
2006-02-07,20.386,20.386,20.123,20.123,3029,0
2006-02-08,20.627,20.627,19.971,20.443,1461,0
2006-02-09,20.291,20.8,20.291,20.486,3033,0
2006-02-10,20.486,20.486,20.029,20.029,1517,0
2006-02-13,19.942,20.145,19.942,20.145,422,0
2006-02-14,20.575,20.575,20.175,20.204,3014,0
2006-02-15,20.217,20.217,19.804,19.804,552,0
2006-02-16,20.349,20.349,20.095,20.095,1554,0
2006-02-17,20.593,20.593,20.145,20.145,2065,0
2006-02-21,20.145,20.145,19.804,20.137,1171,0
2006-02-22,20.145,20.145,20.145,20.145,1037,0
2006-02-23,20.145,20.145,20.145,20.145,415,0
2006-02-24,20.073,20.073,19.74,19.74,2373,0
2006-02-27,19.709,19.709,19.695,19.709,10230,0
2006-02-28,19.709,19.709,19.621,19.621,7918,0
2006-03-01,19.42,19.709,19.318,19.549,13909,0
2006-03-02,19.259,19.681,19.259,19.311,6571,0
2006-03-03,19.339,19.564,19.193,19.259,7245,0
2006-03-06,19.709,19.709,19.339,19.339,15888,0
2006-03-08,19.478,19.614,19.478,19.564,552,0
2006-03-09,19.621,19.74,19.595,19.74,2170,0
2006-03-10,19.74,19.854,19.709,19.854,829,0
2006-03-13,20.428,20.428,20.035,20.05,3992,0
2006-03-14,20.001,20.088,19.709,19.868,3784,0
2006-03-15,19.695,19.826,19.695,19.826,12700,0
2006-03-16,19.709,19.709,19.391,19.47,11160,0
2006-03-17,19.564,19.564,19.384,19.426,26441,0
2006-03-20,19.513,20.152,19.426,19.709,41693,0
2006-03-21,19.651,19.709,19.581,19.607,20725,0
2006-03-22,19.868,20.001,19.767,19.942,15825,0
2006-03-23,19.942,20.437,19.942,20.437,4669,0
2006-03-24,20.64,20.871,20.64,20.871,1123,0
2006-03-27,20.64,21.222,20.64,21.222,618,0
2006-03-28,21.365,21.365,21.365,21.365,415,0
2006-03-29,21.482,21.598,21.482,21.598,1046,0
2006-03-30,21.598,21.598,21.018,21.317,12370,0
2006-03-31,21.59,21.59,21.141,21.454,4744,0
2006-04-03,21.598,22.442,21.598,22.295,20349,0
2006-04-04,22.427,22.717,22.324,22.324,3348,0
2006-04-05,22.362,23.299,22.362,22.942,15980,0
2006-04-06,23.706,23.74,23.081,23.131,6847,0
2006-04-07,23.365,23.379,22.986,22.986,17800,0
2006-04-10,23.552,23.552,22.956,23.037,5236,0
2006-04-11,23.416,23.427,22.986,23.139,5710,0
2006-04-12,23.479,23.632,23.479,23.611,2680,0
2006-04-13,23.611,24.14,23.611,24.14,2395,0
2006-04-17,24.178,24.178,23.285,23.328,3174,0
2006-04-18,24.033,24.163,23.829,23.829,2934,0
2006-04-19,24.214,24.329,23.873,24.221,3786,0
2006-04-20,23.785,23.909,23.721,23.909,5898,0
2006-04-21,23.771,23.917,23.714,23.714,5644,0
2006-04-24,23.714,23.779,23.714,23.771,24142,0
2006-04-25,24.06,24.06,23.771,23.771,7567,0
2006-04-26,24.105,24.178,23.74,23.771,9625,0
2006-04-27,23.771,24.185,23.728,23.771,1865,0
2006-04-28,23.677,23.917,23.677,23.917,5892,0
2006-05-01,23.917,24.235,23.714,23.821,8750,0
2006-05-02,24.243,24.243,23.836,24.105,1569,0
2006-05-03,24.012,24.018,23.771,23.793,4123,0
2006-05-04,23.917,23.917,23.917,23.917,1188,0
2006-05-05,23.785,23.917,23.785,23.917,552,0
2006-05-08,24.14,24.178,24.024,24.024,995,0
2006-05-09,23.829,24.599,23.829,24.591,2628,0
2006-05-10,24.576,25.049,24.576,25.049,7642,0
2006-05-11,25.079,25.174,24.801,25.152,2264,0
2006-05-12,25.107,25.107,24.526,24.562,2419,0
2006-05-15,24.353,24.431,23.959,24.431,418,0
2006-05-16,24.258,24.36,24.105,24.36,518,0
2006-05-17,23.945,24.469,23.771,24.353,2189,0
2006-05-18,24.591,24.591,24.388,24.526,1102,0
2006-05-19,24.243,24.258,24.243,24.258,792,0
2006-05-22,24.658,24.73,24.287,24.409,1103,0
2006-05-23,23.873,23.917,23.873,23.917,274,0
2006-05-24,23.19,23.539,23.19,23.277,5917,0
2006-05-25,23.392,23.619,23.225,23.334,1241,0
2006-05-26,23.808,23.808,23.808,23.808,134,0
2006-05-30,23.808,24.06,23.808,24.003,3323,0
2006-05-31,24.185,24.293,24.178,24.293,2256,0
2006-06-01,24.409,24.557,24.409,24.557,912,0
2006-06-02,24.535,24.535,24.535,24.535,761,0
2006-06-05,23.816,23.945,23.785,23.785,3031,0
2006-06-06,23.212,23.64,23.212,23.552,1605,0
2006-06-07,23.423,23.423,23.305,23.305,415,0
2006-06-08,23.27,23.793,23.19,23.53,5078,0
2006-06-12,24.272,24.272,23.53,23.566,789,0
2006-06-13,23.771,23.887,23.771,23.887,3348,0
2006-06-14,24.541,24.541,24.09,24.497,1529,0
2006-06-15,25.049,25.049,24.651,24.651,1102,0
2006-06-16,24.526,25.027,24.526,25.027,20391,0
2006-06-19,24.738,25.073,24.738,24.817,1837,0
2006-06-20,24.897,25.294,24.897,25.168,987,0
2006-06-21,25.325,26.378,25.214,26.378,10717,0
2006-06-22,25.507,26.675,25.507,26.675,7504,0
2006-06-23,25.935,27.104,25.935,26.618,1891,0
2006-06-26,26.25,26.917,26.25,26.815,2904,0
2006-06-27,26.952,26.967,25.727,25.727,5703,0
2006-06-28,25.428,25.703,25.428,25.703,698,0
2006-06-29,26.211,26.211,25.404,25.624,2118,0
2006-06-30,25.624,25.624,24.76,24.76,12084,0
2006-07-03,24.62,24.62,24.14,24.345,1514,0
2006-07-05,23.887,25.049,23.887,24.723,4427,0
2006-07-06,25.113,26.371,24.148,26.088,3158,0
2006-07-07,26.088,26.568,25.624,25.624,1102,0
2006-07-10,25.283,25.631,25.283,25.631,1226,0
2006-07-11,24.423,24.423,24.25,24.25,1389,0
2006-07-12,23.88,23.88,23.668,23.668,416,0
2006-07-13,24.605,24.605,23.93,23.93,2605,0
2006-07-14,24.287,24.287,23.546,23.546,2038,0
2006-07-17,23.546,23.546,23.27,23.27,962,0
2006-07-18,23.154,23.459,23.139,23.459,962,0
2006-07-19,24.345,24.36,24.345,24.36,415,0
2006-07-20,24.752,24.752,23.734,23.763,1102,0
2006-07-21,24.105,24.105,22.965,23.436,1142,0
2006-07-24,22.631,22.995,22.631,22.995,687,0
2006-07-25,22.935,22.942,22.935,22.942,274,0
2006-07-26,24.933,24.933,22.609,22.71,2016,0
2006-07-27,23.124,23.124,22.609,22.65,3328,0
2006-07-28,22.514,23.277,22.514,23.277,1672,0
2006-07-31,22.899,23.546,22.616,23.487,5633,0
2006-08-01,23.677,23.677,23.328,23.581,571,0
2006-08-02,22.624,24.09,22.624,23.816,5711,0
2006-08-03,24.431,24.431,24.431,24.431,134,0
2006-08-04,24.766,24.903,23.816,23.989,3972,0
2006-08-07,23.829,23.829,23.212,23.444,5808,0
2006-08-08,23.524,23.53,22.893,23.248,2105,0
2006-08-09,22.738,22.965,22.738,22.965,1050,0
2006-08-10,22.965,23.88,22.956,23.88,2940,0
2006-08-11,23.472,24.077,23.472,24.06,687,0
2006-08-14,24.201,24.353,24.201,24.309,1109,0
2006-08-15,24.353,24.353,23.479,23.756,5231,0
2006-08-16,23.632,23.816,23.597,23.816,10048,0
2006-08-17,23.487,24.461,23.487,24.461,1735,0
2006-08-18,24.599,24.599,24.258,24.353,14285,0
2006-08-21,24.787,24.787,24.36,24.36,785,0
2006-08-22,24.44,24.817,24.322,24.817,10245,0
2006-08-23,25.181,25.181,24.694,25.181,1009,0
2006-08-24,24.888,25.383,24.635,25.222,1991,0
2006-08-25,24.991,25.993,24.991,25.799,1243,0
2006-08-28,25.594,25.653,25.594,25.653,552,0
2006-08-29,25.776,26.082,25.544,26.082,2424,0
2006-08-30,26.088,26.11,25.943,26.088,3419,0
2006-08-31,26.487,26.487,26.255,26.255,2873,0
2006-09-01,25.966,26.116,25.966,26.102,797,0
2006-09-05,26.518,26.518,25.624,26.371,2079,0
2006-09-06,25.813,25.986,25.74,25.753,854,0
2006-09-08,25.522,25.522,25.522,25.522,274,0
2006-09-12,25.884,25.884,25.529,25.871,552,0
2006-09-13,26.25,26.539,26.25,26.321,1203,0
2006-09-14,26.321,26.887,26.321,26.887,1103,0
2006-09-15,26.91,27.097,26.887,26.887,9097,0
2006-09-18,26.487,26.539,26.386,26.386,687,0
2006-09-19,26.525,26.728,26.371,26.683,3604,0
2006-09-20,26.728,26.728,26.495,26.668,1384,0
2006-09-21,26.668,26.728,26.668,26.728,978,0
2006-09-22,26.25,26.713,26.227,26.573,1802,0
2006-09-25,26.728,26.742,26.7,26.742,962,0
2006-09-26,26.728,26.728,26.25,26.465,1378,0
2006-09-27,26.72,27.06,26.72,26.793,2872,0
2006-09-28,26.581,27.121,26.568,27.121,2514,0
2006-09-29,27.136,27.142,27.025,27.025,1758,0
2006-10-02,26.778,26.778,26.25,26.25,824,0
2006-10-03,26.197,26.315,26.088,26.315,824,0
2006-10-04,25.522,26.865,25.522,26.865,3189,0
2006-10-05,26.975,26.975,25.653,26.082,4584,0
2006-10-06,25.79,26.03,25.79,25.799,1491,0
2006-10-10,26.188,26.188,25.538,25.799,1219,0
2006-10-11,25.799,25.993,25.538,25.769,1968,0
2006-10-12,25.943,26.183,25.639,26.183,2747,0
2006-10-13,26.298,26.298,26.284,26.284,1514,0
2006-10-16,26.843,26.858,26.728,26.843,1929,0
2006-10-17,26.495,27.832,26.495,27.832,3083,0
2006-10-18,27.556,27.848,27.556,27.848,1652,0
2006-10-19,27.832,28.951,27.832,28.951,4548,0
2006-10-20,29.213,29.742,29.213,29.538,2941,0
2006-10-23,29.278,30.214,29.278,29.809,5005,0
2006-10-24,29.03,29.814,29.03,29.401,5752,0
2006-10-25,29.401,29.401,28.927,29.097,2202,0
2006-10-26,31.63,31.63,30.36,30.36,22296,0
2006-10-27,30.528,31.052,30.163,30.731,3564,0
2006-10-30,30.731,31.175,30.731,30.801,1111,0
2006-10-31,31.276,31.276,30.149,30.978,1564,0
2006-11-01,30.068,30.903,29.569,29.64,2750,0
2006-11-02,29.24,29.24,28.077,28.391,4233,0
2006-11-03,28.354,28.354,27.832,27.976,2730,0
2006-11-06,28.093,28.093,27.636,27.948,962,0
2006-11-07,27.802,28.66,27.802,28.37,2202,0
2006-11-08,29.421,29.982,28.974,29.655,7570,0
2006-11-09,29.655,30.187,29.655,29.814,1652,0
2006-11-10,30.308,30.36,29.786,30.025,1723,0
2006-11-13,29.59,30.308,28.726,29.132,6338,0
2006-11-14,28.667,28.951,28.399,28.763,5338,0
2006-11-15,28.981,29.154,28.419,29.022,5915,0
2006-11-16,28.645,28.719,28.268,28.347,5368,0
2006-11-17,28.464,28.464,27.861,28.093,5817,0
2006-11-20,27.948,28.564,27.948,28.435,2203,0
2006-11-21,28.435,29.11,28.435,29.11,774,0
2006-11-22,29.388,29.388,28.919,28.919,2373,0
2006-11-24,28.919,29.445,28.894,29.248,2750,0
2006-11-27,29.022,29.278,28.914,29.213,2531,0
2006-11-28,29.313,31.747,29.287,31.397,16235,0
2006-11-29,31.747,33.701,31.624,32.902,17244,0
2006-11-30,33.169,34.085,32.464,33.752,10438,0
2006-12-01,33.055,34.145,33.055,33.548,4247,0
2006-12-04,33.143,33.453,32.771,32.771,5565,0
2006-12-05,33.192,33.192,32.252,32.252,9742,0
2006-12-06,32.236,32.236,31.45,31.77,5539,0
2006-12-07,31.959,31.973,31.397,31.741,10385,0
2006-12-08,32.162,32.169,31.981,32.009,2202,0
2006-12-11,32.169,32.464,31.537,31.793,4954,0
2006-12-12,31.799,32.117,30.005,31.45,14096,0
2006-12-13,31.567,32.103,31.311,31.311,2537,0
2006-12-14,31.58,31.596,31.318,31.318,2064,0
2006-12-15,31.247,31.283,30.535,30.535,5327,0
2006-12-18,30.149,31.887,30.149,30.621,2115,0
2006-12-19,29.989,29.989,29.24,29.342,2342,0
2006-12-20,29.038,29.038,28.354,28.53,17486,0
2006-12-21,28.944,28.944,27.693,27.693,16657,0
2006-12-22,28.006,28.006,27.192,27.192,1715,0
2006-12-26,27.156,27.17,26.27,26.27,5173,0
2006-12-27,26.4,26.539,26.27,26.539,8264,0
2006-12-28,26.749,26.749,26.473,26.473,4101,0
2006-12-29,26.11,26.451,26.102,26.349,5156,0
2007-01-03,26.597,26.597,26.328,26.525,17111,0
2007-01-04,26.378,26.763,26.344,26.668,3536,0
2007-01-05,26.451,26.793,26.242,26.371,3205,0
2007-01-08,26.378,26.378,26.204,26.204,2202,0
2007-01-09,26.074,26.234,26.009,26.102,1983,0
2007-01-10,26.618,26.815,26.344,26.675,5064,0
2007-01-11,26.612,26.945,26.612,26.945,1348,0
2007-01-12,26.961,26.961,26.77,26.815,950,0
2007-01-16,26.668,26.961,26.204,26.204,4853,0
2007-01-17,26.204,26.371,25.855,26.097,8915,0
2007-01-18,25.727,26.531,25.727,26.378,11683,0
2007-01-19,26.408,26.408,25.863,25.98,4357,0
2007-01-22,25.871,26.465,25.871,26.465,4335,0
2007-01-23,26.647,26.896,26.647,26.896,1207,0
2007-01-24,26.961,26.961,26.778,26.945,2637,0
2007-01-25,26.59,26.931,26.59,26.668,3420,0
2007-01-26,27.09,27.345,26.668,26.822,2705,0
2007-01-29,27.765,27.765,27.506,27.506,3167,0
2007-01-30,27.506,28.015,27.491,27.724,1102,0
2007-01-31,27.739,27.739,27.085,27.366,2887,0
2007-02-01,27.832,27.832,27.381,27.693,6987,0
2007-02-02,27.976,27.976,27.556,27.716,1590,0
2007-02-05,27.7,27.746,27.396,27.746,1943,0
2007-02-06,27.861,27.861,27.425,27.425,824,0
2007-02-07,27.476,27.84,27.476,27.84,274,0
2007-02-08,27.533,27.825,27.136,27.136,4960,0
2007-02-09,26.809,26.887,26.277,26.459,3067,0
2007-02-12,26.858,26.88,26.801,26.88,1272,0
2007-02-14,26.503,26.581,26.371,26.371,2691,0
2007-02-15,26.124,26.378,26.11,26.255,1707,0
2007-02-16,26.255,26.606,25.855,26.451,2234,0
2007-02-20,27.025,27.104,26.83,26.917,1707,0
2007-02-21,26.843,27.097,26.843,27.097,824,0
2007-02-22,27.025,27.25,27.025,27.223,1520,0
2007-02-23,27.199,27.25,27.077,27.142,2879,0
2007-02-26,27.25,27.542,27.23,27.23,3151,0
2007-02-27,27.411,27.519,26.858,26.902,5026,0
2007-02-28,26.4,26.742,25.804,25.804,4196,0
2007-03-01,25.484,26.83,25.363,26.227,33850,0
2007-03-02,26.27,27.06,26.27,27.06,3968,0
2007-03-05,26.429,26.429,26.097,26.386,4008,0
2007-03-06,26.809,26.83,26.262,26.707,5417,0
2007-03-07,26.597,27.708,26.597,27.156,4768,0
2007-03-08,27.09,27.223,26.756,27.077,1180,0
2007-03-09,27.46,27.46,26.668,27.01,3451,0
2007-03-12,26.581,27.432,26.581,27.432,1790,0
2007-03-13,27.199,27.199,26.495,26.51,5398,0
2007-03-14,26.668,26.742,26.378,26.437,5810,0
2007-03-15,26.597,26.756,26.487,26.756,8545,0
2007-03-16,26.749,26.85,26.59,26.707,10730,0
2007-03-19,26.793,27.121,26.561,26.561,2671,0
2007-03-20,26.386,26.786,26.337,26.356,3305,0
2007-03-21,26.356,26.573,26.356,26.423,1377,0
2007-03-22,26.423,26.742,26.386,26.552,14712,0
2007-03-23,26.473,26.683,26.262,26.683,5654,0
2007-03-26,26.873,27.832,26.873,27.832,6319,0
2007-03-27,27.948,28.34,27.948,28.056,3282,0
2007-03-28,28.232,28.34,27.976,28.037,12747,0
2007-03-29,28.325,28.361,27.686,27.99,2282,0
2007-03-30,27.787,27.787,27.374,27.716,3829,0
2007-04-02,27.6,27.779,27.6,27.779,653,0
2007-04-03,27.962,28.406,27.664,27.753,1719,0
2007-04-04,27.584,27.773,27.085,27.085,11690,0
2007-04-05,26.88,26.88,26.663,26.663,1245,0
2007-04-09,26.668,26.668,26.211,26.211,12704,0
2007-04-10,26.801,26.801,26.356,26.356,1418,0
2007-04-11,26.641,26.809,26.227,26.487,2548,0
2007-04-12,26.255,26.255,26.053,26.204,2514,0
2007-04-13,26.321,26.321,26.27,26.27,729,0
2007-04-16,26.321,26.378,26.059,26.059,6897,0
2007-04-17,26.234,26.234,26.067,26.088,2888,0
2007-04-18,26.277,26.277,26.045,26.088,8243,0
2007-04-19,26.581,26.581,26.059,26.088,4196,0
2007-04-20,26.4,26.931,26.321,26.763,9104,0
2007-04-23,27.104,27.888,27.104,27.888,3210,0
2007-04-24,27.84,28.879,27.84,28.464,9105,0
2007-04-25,28.637,28.987,28.456,28.493,6442,0
2007-04-26,28.464,28.754,28.296,28.435,5373,0
2007-04-27,28.166,28.522,27.948,27.948,4017,0
2007-04-30,27.345,27.935,27.345,27.352,4516,0
2007-05-01,27.286,27.286,26.321,26.321,6142,0
2007-05-02,26.51,27.425,26.408,27.112,3806,0
2007-05-03,27.511,28.413,27.121,28.211,6096,0
2007-05-04,28.73,29.452,28.73,29.388,6682,0
2007-05-07,29.569,30.005,29.421,29.713,5775,0
2007-05-08,29.577,29.577,28.951,29.075,2616,0
2007-05-09,29.132,29.482,29.132,29.482,775,0
2007-05-10,29.569,31.086,29.223,29.307,12601,0
2007-05-11,29.795,29.952,29.524,29.822,3603,0
2007-05-14,29.612,30.163,29.213,29.415,4242,0
2007-05-15,29.03,29.524,26.465,27.055,16013,0
2007-05-16,27.055,27.055,26.459,26.597,2690,0
2007-05-17,26.356,26.939,26.356,26.822,6456,0
2007-05-18,26.967,27.374,26.668,27.069,5911,0
2007-05-21,27.04,27.06,26.552,26.561,6153,0
2007-05-22,26.668,26.692,26.371,26.459,9370,0
2007-05-23,26.88,26.88,26.503,26.503,5988,0
2007-05-24,26.683,26.683,25.727,25.9,11241,0
2007-05-25,25.9,25.915,25.107,25.82,22417,0
2007-05-29,26.197,26.197,25.404,25.404,10828,0
2007-05-30,25.308,25.515,24.861,24.991,12448,0
2007-05-31,25.682,25.682,24.998,25.283,4666,0
2007-06-01,25.878,25.878,25.498,25.515,8633,0
2007-06-04,25.993,25.993,25.35,25.498,9534,0
2007-06-05,25.682,25.682,24.416,24.897,9763,0
2007-06-06,25.014,25.086,24.423,24.423,6452,0
2007-06-07,25.049,25.049,23.654,23.734,34537,0
2007-06-08,23.734,23.734,23.494,23.645,9175,0
2007-06-11,23.677,24.148,23.677,24.06,14003,0
2007-06-12,24.098,25.086,24.09,24.833,7325,0
2007-06-13,25.006,25.033,24.409,24.826,8360,0
2007-06-14,24.678,24.933,24.475,24.685,4123,0
2007-06-15,25.143,25.363,24.947,24.947,13303,0
2007-06-18,25.45,25.966,25.101,25.515,7483,0
2007-06-19,25.587,26.234,25.587,26.176,8353,0
2007-06-20,26.503,27.243,26.097,26.692,10416,0
2007-06-21,26.998,27.192,26.465,27.192,8341,0
2007-06-22,27.396,27.396,26.487,26.487,55633,0
2007-06-25,27.636,30.506,27.055,28.871,64548,0
2007-06-26,27.338,29.176,27.338,28.769,14676,0
2007-06-27,28.406,28.543,27.286,28.435,9586,0
2007-06-28,28.487,28.493,26.945,26.998,12033,0
2007-06-29,27.156,27.156,25.412,25.45,15464,0
2007-07-02,25.841,25.841,24.752,24.897,26084,0
2007-07-03,25.375,26.597,24.954,25.653,6292,0
2007-07-05,25.653,26.306,25.653,26.102,5910,0
2007-07-06,25.943,26.668,25.943,26.306,10351,0
2007-07-09,26.48,26.668,26.328,26.561,8405,0
2007-07-10,26.525,26.742,26.495,26.531,13636,0
2007-07-11,26.72,27.25,26.525,26.961,10227,0
2007-07-12,26.967,27.104,26.612,26.961,8326,0
2007-07-13,26.626,26.815,26.552,26.815,6421,0
2007-07-16,26.668,26.7,26.581,26.668,5366,0
2007-07-17,27.047,27.104,26.683,26.836,5915,0
2007-07-18,27.085,27.25,26.998,27.25,4944,0
2007-07-19,27.01,27.476,26.99,27.272,13358,0
2007-07-20,27.25,30.442,27.164,29.67,60831,0
2007-07-23,30.294,31.887,29.865,31.378,76119,0
2007-07-24,31.887,31.887,29.248,30.013,32865,0
2007-07-25,30.519,32.426,30.519,31.247,32540,0
2007-07-26,31.894,32.351,30.264,31.528,22677,0
2007-07-27,32.464,32.464,29.699,30.368,14479,0
2007-07-30,31.887,31.887,29.786,30.264,16560,0
2007-07-31,30.264,31.77,30.264,31.589,12171,0
2007-08-01,32.464,32.464,30.942,31.348,14767,0
2007-08-02,31.022,32.252,30.418,30.418,11454,0
2007-08-03,31.276,31.276,29.577,29.758,17418,0
2007-08-06,31.879,31.879,29.569,29.846,19716,0
2007-08-07,30.621,30.621,29.271,29.546,30512,0
2007-08-08,30.302,30.418,29.546,30.411,15984,0
2007-08-09,30.912,31.187,29.401,30.36,14028,0
2007-08-10,30.425,30.433,29.524,29.831,15369,0
2007-08-13,30.991,30.991,29.786,29.974,8126,0
2007-08-14,30.572,30.572,29.396,29.396,4161,0
2007-08-15,29.814,30.092,29.038,29.342,8699,0
2007-08-16,29.459,30.848,29.124,30.848,16011,0
2007-08-17,31.247,31.247,28.957,29.664,16103,0
2007-08-20,30.149,30.149,27.773,28.581,14941,0
2007-08-21,29.075,29.075,27.664,28.173,9465,0
2007-08-22,28.601,28.601,27.659,27.693,10042,0
2007-08-23,27.693,28.581,27.542,28.204,17518,0
2007-08-24,28.406,28.901,28.187,28.37,7541,0
2007-08-27,28.8,28.974,28.384,28.871,17154,0
2007-08-28,29.075,29.097,27.854,28.093,23536,0
2007-08-29,28.841,28.935,27.548,28.312,22075,0
2007-08-30,28.456,28.894,28.05,28.325,10861,0
2007-08-31,28.871,30.047,28.015,28.319,18122,0
2007-09-04,28.645,28.645,27.374,27.92,12129,0
2007-09-05,27.548,27.861,27.185,27.185,8474,0
2007-09-06,27.077,27.374,27.077,27.374,4348,0
2007-09-07,27.563,27.563,26.786,27.192,5810,0
2007-09-10,27.136,27.519,26.887,27.286,9371,0
2007-09-11,26.865,27.861,26.865,27.23,5506,0
2007-09-12,27.476,27.476,26.858,27.192,6364,0
2007-09-13,27.192,27.432,26.612,27.432,10971,0
2007-09-14,27.432,27.948,27.033,27.716,8433,0
2007-09-17,28.479,28.479,26.887,27.439,5505,0
2007-09-18,28.464,28.987,27.352,28.966,6950,0
2007-09-19,29.003,30.033,28.399,28.974,10886,0
2007-09-20,28.682,28.987,28.682,28.987,4266,0
2007-09-21,29.105,29.105,28.124,28.812,13380,0
2007-09-24,28.754,28.987,28.187,28.594,2745,0
2007-09-25,28.746,28.746,27.693,28.006,9063,0
2007-09-26,27.888,27.943,27.832,27.832,1695,0
2007-09-27,27.25,28.552,27.17,28.378,12410,0
2007-09-28,28.698,28.698,27.84,28.564,8002,0
2007-10-01,28.609,28.981,27.548,28.841,9169,0
2007-10-02,28.974,28.974,28.413,28.901,3759,0
2007-10-03,28.464,28.698,28.037,28.558,11471,0
2007-10-04,28.769,28.951,28.601,28.784,5231,0
2007-10-05,28.951,28.981,28.682,28.841,3593,0
2007-10-08,28.703,29.009,28.703,29.009,7005,0
2007-10-09,28.698,28.987,28.698,28.826,6120,0
2007-10-10,28.667,29.038,28.406,28.957,8196,0
2007-10-11,28.841,30.579,28.746,29.068,8036,0
2007-10-12,28.981,28.981,28.981,28.981,274,0
2007-10-15,29.075,29.445,27.888,28.037,7119,0
2007-10-16,28.179,28.179,27.28,27.644,4404,0
2007-10-17,28.312,28.312,27.396,27.724,6671,0
2007-10-18,27.724,27.724,27.272,27.396,2890,0
2007-10-19,27.511,27.584,26.675,26.865,5158,0
2007-10-22,27.309,27.948,26.626,26.887,6580,0
2007-10-23,27.432,27.432,26.692,27.003,2203,0
2007-10-24,26.77,27.06,26.371,26.371,3923,0
2007-10-25,26.495,27.112,26.349,26.967,27213,0
2007-10-26,27.243,27.506,26.386,26.83,5892,0
2007-10-29,27.331,27.577,26.255,26.437,8547,0
2007-10-30,26.176,27.324,25.74,25.761,9513,0
2007-10-31,25.484,25.993,25.342,25.342,6312,0
2007-11-01,25.222,25.476,23.771,23.938,12696,0
2007-11-02,24.06,24.73,24.06,24.469,11388,0
2007-11-05,23.887,24.62,23.771,24.214,31653,0
2007-11-06,24.599,24.599,23.771,24.214,6159,0
2007-11-07,23.53,24.329,23.248,23.255,12073,0
2007-11-08,23.255,24.329,22.855,24.329,9793,0
2007-11-09,23.64,25.143,22.697,24.912,3643,0
2007-11-12,24.658,26.227,24.658,25.033,3727,0
2007-11-13,25.194,25.915,25.168,25.915,4088,0
2007-11-14,25.294,25.966,24.852,25.563,3662,0
2007-11-15,26.188,26.219,25.356,25.863,4545,0
2007-11-16,25.82,25.82,24.998,25.396,3678,0
2007-11-19,24.978,25.107,24.903,25.107,3027,0
2007-11-20,23.902,24.903,22.899,24.591,5934,0
2007-11-21,23.64,24.052,23.277,23.64,4433,0
2007-11-23,24.861,24.861,23.894,23.894,415,0
2007-11-26,23.779,23.779,23.341,23.386,2202,0
2007-11-27,23.03,23.64,23.03,23.198,7050,0
2007-11-28,23.072,24.024,22.914,24.024,5979,0
2007-11-29,23.225,24.322,23.198,23.198,4820,0
2007-11-30,24.041,24.337,23.109,23.983,10294,0
2007-12-03,23.27,23.511,23.19,23.248,4968,0
2007-12-04,23.248,23.305,23.014,23.305,5860,0
2007-12-05,22.805,23.502,22.805,23.299,4067,0
2007-12-06,22.863,24.214,22.863,24.09,16855,0
2007-12-07,23.668,24.045,23.552,23.763,2214,0
2007-12-10,24.201,26.088,24.201,26.038,22087,0
2007-12-11,25.538,26.088,25.086,25.389,3221,0
2007-12-12,25.276,26.038,25.276,25.833,2204,0
2007-12-13,25.74,25.74,24.461,24.678,2750,0
2007-12-14,24.576,25.375,24.214,24.497,3449,0
2007-12-17,24.207,24.207,23.159,23.159,12528,0
2007-12-18,23.511,24.266,23.479,23.479,3842,0
2007-12-19,23.502,23.983,23.436,23.487,3307,0
2007-12-20,24.018,24.018,23.357,23.408,1872,0
2007-12-21,23.93,24.562,23.661,24.018,15350,0
2007-12-24,24.497,24.707,23.59,24.416,1763,0
2007-12-26,24.868,24.927,24.235,24.635,6382,0
2007-12-27,23.945,24.041,23.74,23.952,2882,0
2007-12-28,24.416,24.416,23.255,23.293,12837,0
2007-12-31,22.826,23.611,22.826,23.611,3326,0
2008-01-02,23.248,23.479,23.103,23.103,3058,0
2008-01-03,22.761,23.511,22.761,23.334,2204,0
2008-01-04,22.87,23.32,22.87,23.072,2893,0
2008-01-07,22.995,23.887,22.995,23.19,6799,0
2008-01-08,23.103,24.003,22.079,22.281,11874,0
2008-01-09,22.427,23.154,21.598,21.598,8012,0
2008-01-10,20.689,21.724,19.892,21.308,18149,0
2008-01-11,20.681,21.394,20.681,20.871,17402,0
2008-01-14,20.663,21.278,20.356,20.822,5173,0
2008-01-15,21.229,21.977,20.807,21.977,4063,0
2008-01-16,22.065,22.777,22.033,22.033,4091,0
2008-01-17,20.306,22.112,20.306,22.112,10409,0
2008-01-18,21.875,22.376,21.875,21.977,8820,0
2008-01-22,18.034,22.093,18.034,22.033,12531,0
2008-01-23,21.744,22.768,21.744,22.768,2895,0
2008-01-24,22.616,23.32,22.616,22.841,1590,0
2008-01-25,23.19,23.19,22.841,22.956,6324,0
2008-01-28,22.697,23.002,22.609,23.002,2975,0
2008-01-29,22.841,23.996,22.194,22.194,5388,0
2008-01-30,22.609,23.603,22.033,22.463,7933,0
2008-01-31,22.674,23.103,22.609,22.697,5915,0
2008-02-01,23.103,23.109,22.231,23.103,5341,0
2008-02-04,23.109,24.155,22.254,22.295,5853,0
2008-02-05,22.609,23.436,21.606,22.609,9352,0
2008-02-06,22.086,23.139,22.086,23.139,415,0
2008-02-07,22.717,23.771,22.281,23.334,36191,0
2008-02-08,23.334,23.983,23.334,23.829,2600,0
2008-02-11,24.591,24.591,23.305,23.93,3364,0
2008-02-12,23.945,23.945,23.436,23.436,1815,0
2008-02-13,24.36,25.014,23.763,24.627,11664,0
2008-02-14,25.101,25.813,24.571,24.685,7570,0
2008-02-15,24.44,25.375,24.148,24.36,11779,0
2008-02-19,25.935,25.935,24.374,24.92,6063,0
2008-02-20,24.744,25.389,24.658,24.861,2798,0
2008-02-21,25.168,25.334,24.715,25.222,4131,0
2008-02-22,24.651,24.933,24.651,24.933,715,0
2008-02-25,24.518,25.35,23.938,24.658,2033,0
2008-02-26,24.933,25.206,24.723,25.206,1322,0
2008-02-27,24.302,25.214,24.302,24.933,1392,0
2008-02-28,24.933,25.507,24.933,24.933,5629,0
2008-02-29,24.933,24.933,24.06,24.605,6847,0
2008-03-03,24.221,24.345,23.494,23.654,6931,0
2008-03-04,23.334,23.857,23.103,23.627,1942,0
2008-03-05,23.436,25.498,23.436,23.952,2616,0
2008-03-06,23.597,23.597,23.334,23.334,837,0
2008-03-07,23.334,24.329,23.184,23.184,2272,0
2008-03-10,23.64,23.945,22.302,23.19,7517,0
2008-03-11,23.19,24.227,22.914,24.227,3418,0
2008-03-12,23.386,23.816,23.365,23.728,2922,0
2008-03-13,22.87,24.49,22.87,24.49,2748,0
2008-03-14,23.299,24.353,23.27,23.305,1634,0
2008-03-17,22.726,24.868,21.883,22.638,6197,0
2008-03-18,24.888,24.888,23.64,24.846,5339,0
2008-03-19,24.933,25.308,24.591,24.591,9959,0
2008-03-20,25.624,25.855,23.632,25.066,20702,0
2008-03-24,24.404,25.9,24.404,25.342,4425,0
2008-03-25,25.389,26.865,24.06,26.83,9309,0
2008-03-26,26.444,27.23,26.053,26.822,4553,0
2008-03-27,27.23,27.23,26.51,26.961,3992,0
2008-03-28,26.683,27.366,23.902,26.211,1393,0
2008-03-31,25.799,26.656,25.412,26.612,2633,0
2008-04-01,26.668,27.199,26.262,27.199,957,0
2008-04-02,26.923,26.923,25.747,26.321,731,0
2008-04-03,27.164,27.164,26.612,26.77,2507,0
2008-04-04,27.236,27.236,26.124,26.581,4408,0
2008-04-07,25.594,26.539,25.02,26.315,4525,0
2008-04-08,25.799,25.841,24.651,25.529,2724,0
2008-04-09,25.828,25.828,24.148,25.049,2429,0
2008-04-10,25.041,25.057,24.497,25.02,1929,0
2008-04-11,24.396,24.526,24.214,24.214,873,0
2008-04-14,24.155,24.933,24.06,24.06,3174,0
2008-04-15,24.06,24.511,24.06,24.511,1652,0
2008-04-16,24.874,26.067,24.874,25.74,4987,0
2008-04-17,25.688,25.74,24.497,24.497,999,0
2008-04-18,25.049,26.945,25.049,26.204,3445,0
2008-04-21,25.491,25.884,25.276,25.308,2941,0
2008-04-22,25.308,25.457,24.235,24.416,6405,0
2008-04-23,24.541,25.389,24.423,24.599,4133,0
2008-04-24,24.897,24.897,24.155,24.526,6757,0
2008-04-25,24.388,25.107,24.388,25.027,2693,0
2008-04-28,24.912,25.057,24.526,25.057,1551,0
2008-04-29,25.363,26.067,24.511,25.308,3711,0
2008-04-30,25.45,26.176,25.222,25.95,5997,0
2008-05-01,25.769,26.675,25.529,25.935,4239,0
2008-05-02,25.579,26.188,25.579,26.188,2157,0
2008-05-05,25.594,26.102,25.248,26.102,3282,0
2008-05-06,26.088,26.088,24.7,25.915,9662,0
2008-05-07,25.682,25.682,24.193,24.243,2366,0
2008-05-08,24.36,24.482,23.706,23.829,12803,0
2008-05-09,23.668,24.272,23.668,23.763,4451,0
2008-05-12,24.193,24.193,23.619,24.077,2448,0
2008-05-13,23.785,23.785,23.661,23.668,2102,0
2008-05-14,23.654,23.816,23.654,23.816,1118,0
2008-05-15,24.337,24.337,23.334,23.365,17065,0
2008-05-16,23.53,23.574,22.784,23.19,7858,0
2008-05-19,23.19,23.472,22.784,23.472,7837,0
2008-05-20,23.756,24.033,23.225,23.328,3193,0
2008-05-21,23.603,23.808,23.27,23.539,895,0
2008-05-22,22.819,23.721,21.803,23.721,13396,0
2008-05-23,23.524,23.873,23.502,23.552,4600,0
2008-05-27,23.581,24.003,23.416,23.603,4516,0
2008-05-28,23.416,24.345,23.416,23.836,3086,0
2008-05-29,23.816,24.329,23.466,24.235,3084,0
2008-05-30,23.799,24.345,22.811,22.928,7636,0
2008-06-02,22.899,23.661,22.784,23.661,5491,0
2008-06-03,23.74,23.74,22.784,23.205,5740,0
2008-06-04,23.008,23.53,22.726,23.212,5349,0
2008-06-05,23.574,23.902,23.131,23.902,4547,0
2008-06-06,23.684,24.06,23.472,23.472,1241,0
2008-06-09,23.261,23.799,23.261,23.277,1994,0
2008-06-10,23.261,24.178,23.261,23.566,2051,0
2008-06-11,23.444,23.444,22.745,22.784,2049,0
2008-06-12,22.798,23.27,22.798,22.935,2008,0
2008-06-13,23.285,23.293,22.972,23.002,3201,0
2008-06-16,23.386,23.479,22.731,23.479,1799,0
2008-06-17,23.386,23.423,22.745,22.811,1705,0
2008-06-18,22.411,23.081,21.685,21.685,9669,0
2008-06-19,21.717,22.057,21.556,22.057,2139,0
2008-06-20,21.629,22.523,21.629,22.324,16218,0
2008-06-23,22.1,22.1,21.693,22.1,947,0
2008-06-24,21.642,22.549,21.642,21.78,1747,0
2008-06-25,21.729,21.977,21.729,21.875,1859,0
2008-06-26,21.629,21.685,21.629,21.629,996,0
2008-06-27,22.119,22.119,20.291,20.291,45703,0
2008-06-30,20.291,21.141,19.28,19.28,16650,0
2008-07-01,19.564,19.724,18.011,18.657,7072,0
2008-07-02,18.388,18.815,18.388,18.411,7880,0
2008-07-03,18.301,19.114,18.271,18.556,1394,0
2008-07-07,19.114,19.114,18.358,18.562,2494,0
2008-07-08,18.838,20.117,18.411,19.295,9429,0
2008-07-09,19.072,21.432,19.072,19.914,5159,0
2008-07-10,20.291,20.857,18.721,20.668,4813,0
2008-07-11,20.298,20.298,19.368,20.298,2491,0
2008-07-14,19.86,20.871,18.329,18.372,13981,0
2008-07-15,18.351,18.99,18.271,18.896,12484,0
2008-07-16,18.99,19.651,17.529,19.122,8196,0
2008-07-17,19.849,20.575,19.295,20.198,2794,0
2008-07-18,20.284,20.524,19.86,20.001,3657,0
2008-07-21,20.05,20.11,18.562,20.11,2775,0
2008-07-22,20.58,21.012,19.564,20.886,4227,0
2008-07-23,19.564,20.863,19.564,20.697,4411,0
2008-07-24,20.689,21.018,20.334,21.018,3159,0
2008-07-25,21.38,21.598,21.089,21.527,7233,0
2008-07-28,21.184,21.917,19.709,21.089,2682,0
2008-07-29,21.301,21.598,21.089,21.222,3194,0
2008-07-30,21.851,22.011,21.12,21.155,4662,0
2008-07-31,21.003,21.724,20.306,21.439,21758,0
2008-08-01,21.724,21.744,21.061,21.061,1712,0
2008-08-04,20.169,22.033,20.169,21.89,3925,0
2008-08-05,22.309,22.609,21.155,21.256,4486,0
2008-08-06,21.033,21.744,20.232,20.851,4340,0
2008-08-07,20.312,20.386,20.217,20.217,6851,0
2008-08-08,20.291,21.324,19.81,21.324,3498,0
2008-08-11,21.105,22.152,21.105,21.851,9900,0
2008-08-12,22.05,22.05,20.278,21.985,14639,0
2008-08-13,22.086,23.706,22.086,23.305,3750,0
2008-08-14,22.065,23.116,22.065,23.072,4588,0
2008-08-15,24.185,24.185,23.218,23.479,7957,0
2008-08-18,22.899,24.003,22.784,22.784,1149,0
2008-08-19,23.184,23.341,22.95,23.341,3243,0
2008-08-20,23.386,24.178,22.95,23.212,1795,0
2008-08-21,22.893,24.134,22.798,23.917,4541,0
2008-08-22,24.163,24.171,23.248,24.171,4737,0
2008-08-25,23.88,23.88,22.159,22.798,2535,0
2008-08-26,22.601,23.763,22.601,23.408,907,0
2008-08-27,23.357,23.771,23.052,23.771,3215,0
2008-08-28,23.581,23.785,23.198,23.785,3440,0
2008-08-29,23.989,24.06,22.152,22.152,3407,0
2008-09-02,22.449,23.277,22.449,22.609,2289,0
2008-09-03,22.811,23.706,22.805,22.805,1734,0
2008-09-04,22.752,23.184,21.662,22.863,1252,0
2008-09-05,23.627,23.771,22.811,23.756,18574,0
2008-09-08,22.404,23.64,22.404,23.427,2091,0
2008-09-09,23.59,23.645,23.103,23.103,1666,0
2008-09-10,23.668,23.836,22.442,23.836,4961,0
2008-09-11,22.666,23.661,22.666,23.654,3643,0
2008-09-12,23.089,23.423,22.965,23.212,1161,0
2008-09-15,23.052,23.052,21.977,22.006,1534,0
2008-09-16,22.935,24.171,21.803,24.171,6819,0
2008-09-17,24.314,24.314,23.472,23.721,3098,0
2008-09-18,23.494,23.771,22.435,23.747,7457,0
2008-09-19,24.113,24.76,22.427,24.76,33036,0
2008-09-22,24.329,24.933,23.03,23.24,5359,0
2008-09-23,24.302,24.302,21.467,22.543,7908,0
2008-09-24,22.601,23.408,21.677,22.42,13133,0
2008-09-25,21.977,23.479,21.235,22.564,2876,0
2008-09-26,21.134,21.803,20.073,21.344,6213,0
2008-09-29,23.357,23.357,18.846,18.846,1617,0
2008-09-30,18.903,20.58,18.903,19.42,7786,0
2008-10-01,20.088,20.088,18.815,19.854,1810,0
2008-10-02,19.391,20.298,19.391,20.298,1382,0
2008-10-03,23.184,23.184,20.373,20.493,1450,0
2008-10-06,19.884,22.609,19.884,20.627,4446,0
2008-10-07,22.572,22.572,18.786,19.993,3187,0
2008-10-08,18.909,20.863,18.518,18.518,14054,0
2008-10-09,18.263,18.592,17.972,17.972,6233,0
2008-10-10,17.931,22.564,17.931,19.724,8710,0
2008-10-13,20.001,22.899,20.001,22.899,7389,0
2008-10-14,22.609,22.609,18.916,18.916,8346,0
2008-10-15,19.884,19.884,18.532,18.532,6826,0
2008-10-16,18.317,20.255,18.317,20.255,3974,0
2008-10-17,19.906,22.017,19.42,20.538,9758,0
2008-10-20,19.659,20.871,19.325,19.92,33841,0
2008-10-21,19.135,20.145,19.135,19.607,1341,0
2008-10-22,19.135,20.27,19.135,19.426,4579,0
2008-10-23,18.896,20.284,18.896,19.42,5462,0
2008-10-24,18.846,20.291,18.846,19.797,4416,0
2008-10-27,17.959,20.38,17.959,20.349,7299,0
2008-10-28,20.175,20.466,18.712,20.284,18501,0
2008-10-29,20.224,20.224,18.735,19.688,8013,0
2008-10-30,20.217,20.217,18.846,19.854,20223,0
2008-10-31,19.581,22.404,18.896,22.355,4353,0
2008-11-03,22.579,22.579,21.744,21.744,10469,0
2008-11-04,21.018,22.152,20.486,22.152,2061,0
2008-11-05,21.859,21.859,20.515,20.681,2503,0
2008-11-06,20.392,20.392,19.106,19.106,5108,0
2008-11-07,18.903,19.709,18.881,19.42,16275,0
2008-11-10,19.884,19.884,18.846,18.846,1777,0
2008-11-11,18.592,19.208,18.191,18.191,1734,0
2008-11-12,17.938,18.562,17.442,17.931,10178,0
2008-11-13,17.972,19.072,17.407,19.072,6299,0
2008-11-14,18.679,19.595,18.292,19.064,4848,0
2008-11-17,18.881,19.534,17.946,18.735,4064,0
2008-11-18,18.881,19.595,18.191,19.13,6292,0
2008-11-19,18.617,19.534,18.2,18.2,4378,0
2008-11-20,17.972,18.046,16.752,17.697,7790,0
2008-11-21,17.334,17.334,14.21,15.576,6857,0
2008-11-24,14.885,17.387,14.885,17.387,4537,0
2008-11-25,17.931,19.595,16.238,18.881,24175,0
2008-11-26,18.271,19.709,18.271,19.581,2109,0
2008-11-28,19.142,19.339,18.025,18.613,2460,0
2008-12-01,17.907,18.556,17.465,17.465,4559,0
2008-12-02,18.097,19.506,17.245,18.729,3459,0
2008-12-03,18.019,19.86,17.757,19.607,5026,0
2008-12-04,18.019,19.42,18.019,18.643,2136,0
2008-12-05,18.438,19.629,18.041,19.629,1476,0
2008-12-08,19.681,20.814,19.681,20.814,4683,0
2008-12-09,20.466,20.822,19.74,19.849,2008,0
2008-12-10,20.38,20.575,19.6,20.561,1698,0
2008-12-11,20.232,20.58,20.11,20.11,1595,0
2008-12-12,20.569,20.58,20.538,20.58,995,0
2008-12-15,20.58,21.256,20.232,20.64,3755,0
2008-12-16,20.704,22.065,20.704,22.065,6041,0
2008-12-17,22.033,22.033,21.454,22.026,4076,0
2008-12-18,21.191,22.033,21.148,22.006,2703,0
2008-12-19,22.777,22.777,20.756,21.985,11202,0
2008-12-22,22.333,22.333,22.017,22.065,5610,0
2008-12-23,22.396,22.396,20.863,20.871,845,0
2008-12-24,20.972,20.996,20.689,20.689,687,0
2008-12-26,21.556,21.556,20.175,21.089,1481,0
2008-12-29,20.743,20.743,19.325,19.325,2540,0
2008-12-30,19.709,20.224,18.854,20.224,3425,0
2008-12-31,20.001,20.015,19.166,20.015,1131,0
2009-01-02,20.312,20.524,20.123,20.38,2920,0
2009-01-05,20.386,20.713,20.298,20.713,1203,0
2009-01-06,20.392,20.713,20.334,20.627,2913,0
2009-01-07,20.763,21.662,19.391,21.098,7217,0
2009-01-08,21.329,22.152,20.334,22.152,2611,0
2009-01-09,21.89,21.89,21.046,21.229,3631,0
2009-01-12,21.317,21.317,20.088,20.088,2110,0
2009-01-13,20.123,20.145,20.123,20.145,687,0
2009-01-14,20.458,23.116,20.458,22.1,17948,0
2009-01-15,22.638,22.638,21.772,22.506,6596,0
2009-01-16,22.119,22.919,22.119,22.523,4087,0
2009-01-20,22.065,22.288,21.504,21.788,1127,0
2009-01-21,21.729,22.819,21.729,22.819,5643,0
2009-01-22,22.449,22.449,22.041,22.079,1151,0
2009-01-23,22.254,22.491,22.254,22.491,2192,0
2009-01-26,22.238,23.154,22.181,22.841,3001,0
2009-01-27,22.355,23.184,22.033,23.184,2132,0
2009-01-28,22.87,23.044,22.194,22.899,4343,0
2009-01-29,22.065,22.065,20.917,21.344,2575,0
2009-01-30,20.291,21.59,20.291,20.878,1650,0
2009-02-02,21.083,22.246,21.083,22.033,1336,0
2009-02-03,21.685,22.942,21.562,22.579,8124,0
2009-02-04,22.549,22.549,20.756,20.908,2064,0
2009-02-05,21.235,21.271,20.593,20.917,3307,0
2009-02-06,20.783,21.256,20.593,20.857,4227,0
2009-02-09,20.675,21.294,20.152,20.291,2205,0
2009-02-10,20.291,20.291,19.513,19.513,2394,0
2009-02-11,19.42,20.117,19.42,19.826,4996,0
2009-02-12,19.564,19.564,19.135,19.411,1184,0
2009-02-13,19.28,19.681,18.634,19.172,2017,0
2009-02-17,18.735,19.18,18.657,18.657,1968,0
2009-02-18,18.735,18.846,18.466,18.613,2594,0
2009-02-19,18.821,18.821,17.916,17.916,3352,0
2009-02-20,17.778,17.778,16.398,16.725,5824,0
2009-02-23,16.493,17.064,16.383,16.622,1966,0
2009-02-24,16.224,17.203,15.22,16.926,15399,0
2009-02-25,17.013,17.907,16.701,16.964,753,0
2009-02-26,17.442,18.135,17.305,17.305,3421,0
2009-02-27,16.838,18.379,15.213,17.414,5391,0
2009-03-02,17.844,18.317,17.603,17.712,3305,0
2009-03-03,17.392,17.392,15.227,15.875,14851,0
2009-03-04,15.887,16.838,15.089,15.956,3817,0
2009-03-05,14.996,15.728,14.996,15.627,2326,0
2009-03-06,15.139,16.398,14.748,15.605,2694,0
2009-03-09,15.46,15.664,14.473,14.5,2636,0
2009-03-10,14.923,14.923,13.143,13.912,18683,0
2009-03-11,13.86,14.413,13.419,13.594,9870,0
2009-03-12,12.206,13.621,11.971,13.621,18580,0
2009-03-13,13.049,14.515,12.901,14.312,12095,0
2009-03-16,15.516,15.576,13.963,14.065,4751,0
2009-03-17,14.399,15.969,14.399,15.969,14793,0
2009-03-18,15.72,16.064,15.685,15.986,3976,0
2009-03-19,15.948,16.011,15.555,15.956,2664,0
2009-03-20,16.253,16.331,15.489,16.232,6408,0
2009-03-23,16.098,16.264,15.845,16.264,41316,0
2009-03-24,15.83,15.83,15.133,15.516,2671,0
2009-03-25,15.366,16.153,15.366,15.591,2297,0
2009-03-26,15.032,16.011,15.032,16.011,11555,0
2009-03-27,15.489,15.948,15.075,15.075,2514,0
2009-03-30,15.075,15.366,15.075,15.075,2628,0
2009-03-31,15.366,16.082,15.366,15.853,4743,0
2009-04-01,15.908,16.238,15.422,15.422,2011,0
2009-04-02,15.728,17.749,15.728,17.749,8340,0
2009-04-03,17.013,17.757,17.013,17.552,3227,0
2009-04-06,17.392,17.844,17.392,17.741,1817,0
2009-04-07,17.362,17.726,17.362,17.544,1092,0
2009-04-08,17.654,17.662,17.624,17.662,695,0
2009-04-09,18.372,18.83,17.972,18.83,4740,0
2009-04-13,18.83,18.83,17.559,18.046,8533,0
2009-04-14,17.094,17.094,16.549,16.579,1133,0
2009-04-15,17.334,17.884,15.255,15.532,23325,0
2009-04-16,16.075,16.469,15.605,16.192,23196,0
2009-04-17,16.543,16.796,15.916,16.796,12090,0
2009-04-20,16.638,16.638,15.277,15.598,13983,0
2009-04-21,15.83,16.257,15.72,15.869,11055,0
2009-04-22,15.678,16.287,15.678,15.948,6490,0
2009-04-23,16.064,16.264,15.685,15.766,8762,0
2009-04-24,16.035,16.295,14.806,14.806,10726,0
2009-04-27,15.038,15.75,14.088,15.191,20779,0
2009-04-28,15.191,15.191,14.254,14.399,30398,0
2009-04-29,14.457,15.352,14.434,15.352,6077,0
2009-04-30,15.932,16.264,15.242,16.264,7280,0
2009-05-01,15.916,16.477,15.632,16.454,4941,0
2009-05-04,16.374,16.374,15.981,15.981,748,0
2009-05-05,16.153,16.493,16.113,16.178,5752,0
2009-05-06,16.42,17.276,16.153,16.777,38571,0
2009-05-07,17.081,17.253,15.72,16.73,22875,0
2009-05-08,17.158,17.371,16.752,16.92,9622,0
2009-05-11,16.441,17.858,16.441,17.292,22257,0
2009-05-12,16.993,17.036,16.825,16.958,1122,0
2009-05-13,16.649,16.73,15.845,16.121,17948,0
2009-05-14,16.449,16.607,15.576,16.499,21969,0
2009-05-15,16.674,16.674,15.591,15.862,5666,0
2009-05-18,15.67,16.264,15.67,16.257,7757,0
2009-05-19,15.853,16.752,15.853,16.441,14578,0
2009-05-20,16.207,16.863,16.146,16.571,19194,0
2009-05-21,16.121,16.264,15.388,15.75,16221,0
2009-05-22,15.766,15.808,15.598,15.779,10220,0
2009-05-26,15.986,16.346,15.619,16.2,10222,0
2009-05-27,16.346,16.499,15.714,15.766,7972,0
2009-05-28,15.619,16.346,15.619,16.346,7493,0
2009-05-29,16.346,17.392,15.924,17.312,7790,0
2009-06-01,17.137,18.366,17.081,18.366,22087,0
2009-06-02,17.704,18.54,17.245,18.474,6941,0
2009-06-03,18.121,18.121,17.175,17.844,23261,0
2009-06-04,17.559,18.694,17.371,18.694,20562,0
2009-06-05,18.592,18.592,17.704,17.704,15956,0
2009-06-08,18.06,18.329,17.638,18.025,19797,0
2009-06-09,18.121,18.135,17.697,17.924,10120,0
2009-06-10,17.924,17.924,17.502,17.603,13192,0
2009-06-11,17.899,18.034,17.392,18.019,11642,0
2009-06-12,18.323,19.28,18.034,19.28,11017,0
2009-06-15,18.976,18.976,18.019,18.121,12328,0
2009-06-16,18.599,18.786,17.285,17.285,3624,0
2009-06-17,17.669,18.329,17.132,18.14,11357,0
2009-06-18,17.726,17.985,17.218,17.965,17761,0
2009-06-19,18.183,18.933,17.457,18.933,19017,0
2009-06-22,18.556,18.873,18.121,18.379,10016,0
2009-06-23,18.073,18.649,17.978,18.411,14031,0
2009-06-24,18.034,18.873,18.034,18.524,16255,0
2009-06-25,17.899,18.388,17.326,17.872,22439,0
2009-06-26,17.899,18.772,17.805,18.751,32522,0
2009-06-29,19.02,19.02,17.872,18.481,21414,0
2009-06-30,18.617,19.09,18.06,19.056,17222,0
2009-07-01,19.02,19.02,18.287,18.721,17677,0
2009-07-02,18.657,19.311,17.797,19.311,21748,0
2009-07-06,19.064,19.942,18.388,19.079,31949,0
2009-07-07,19.325,20.217,18.599,19.935,14905,0
2009-07-08,20.022,20.291,19.411,19.731,3827,0
2009-07-09,19.454,20.066,19.447,20.022,4096,0
2009-07-10,19.099,20.081,19.099,20.081,563,0
2009-07-13,19.208,19.971,19.151,19.971,10565,0
2009-07-14,19.478,19.849,18.896,19.391,54952,0
2009-07-15,19.629,20.291,19.253,20.224,15687,0
2009-07-16,20.081,20.291,19.797,20.291,4666,0
2009-07-17,20.117,20.117,19.709,19.709,1695,0
2009-07-20,20.169,20.232,19.391,19.74,3863,0
2009-07-21,19.549,19.74,19.217,19.702,7592,0
2009-07-22,19.81,20.284,18.867,20.284,9728,0
2009-07-23,19.993,21.169,19.993,21.169,6981,0
2009-07-24,20.524,21.155,19.564,19.81,15968,0
2009-07-27,19.359,19.651,18.815,19.004,14358,0
2009-07-28,18.466,18.466,17.884,18.214,5761,0
2009-07-29,17.858,18.271,17.813,18.073,2763,0
2009-07-30,18.287,19.172,18.287,19.172,3613,0
2009-07-31,18.248,18.532,18.183,18.43,29767,0
2009-08-03,18.271,18.801,18.271,18.721,6368,0
2009-08-04,18.721,19.42,18.088,19.245,25528,0
2009-08-05,18.317,19.47,18.169,18.786,37972,0
2009-08-06,19.225,19.534,18.336,18.556,18577,0
2009-08-07,19.02,19.02,17.559,17.899,18706,0
2009-08-10,17.683,18.846,17.334,17.559,52692,0
2009-08-11,17.741,18.388,16.398,16.838,35895,0
2009-08-12,16.579,17.123,16.579,16.832,19551,0
2009-08-13,16.752,17.108,16.587,17.094,8704,0
2009-08-14,17.292,17.312,16.777,16.832,6229,0
2009-08-17,16.666,16.913,16.216,16.666,2136,0
2009-08-18,16.411,17.884,16.411,17.646,12202,0
2009-08-19,16.811,17.624,16.811,17.624,2174,0
2009-08-20,17.77,17.899,17.044,17.392,13725,0
2009-08-21,17.392,17.502,16.986,17.392,4581,0
2009-08-24,17.211,17.211,16.752,17.029,3449,0
2009-08-25,16.949,16.978,16.31,16.978,2671,0
2009-08-26,16.783,16.971,16.607,16.971,1659,0
2009-08-27,16.768,17.197,16.752,17.189,5444,0
2009-08-28,17.158,17.669,16.52,16.854,60784,0
2009-08-31,16.838,17.617,16.536,17.094,17837,0
2009-09-01,16.777,17.959,16.752,17.392,25103,0
2009-09-02,17.757,17.938,16.811,17.891,11070,0
2009-09-03,17.473,17.712,17.158,17.233,4545,0
2009-09-04,17.422,17.529,16.752,17.371,4932,0
2009-09-08,16.993,17.624,16.986,17.624,8414,0
2009-09-09,17.523,18.073,17.34,17.821,8818,0
2009-09-10,17.676,18.388,17.158,18.388,20426,0
2009-09-11,18.317,18.351,17.348,17.567,13851,0
2009-09-14,17.465,18.323,17.392,18.323,11126,0
2009-09-15,18.323,18.323,17.858,18.135,5871,0
2009-09-16,18.06,18.06,17.866,18.041,4581,0
2009-09-17,17.872,18.002,17.872,17.959,2098,0
2009-09-18,17.972,18.242,17.828,18.242,12639,0
2009-09-21,17.899,18.358,17.589,17.589,6791,0
2009-09-22,17.858,18.08,17.326,17.791,22237,0
2009-09-23,17.465,17.965,17.465,17.965,3158,0
2009-09-24,17.884,18.06,17.559,17.704,5960,0
2009-09-25,17.749,17.749,17.581,17.683,1773,0
2009-09-28,17.581,18.366,17.044,17.872,15167,0
2009-09-29,17.704,17.704,17.151,17.529,8743,0
2009-09-30,16.469,18.229,16.469,17.899,16258,0
2009-10-01,17.757,18.229,17.371,18.14,17184,0
2009-10-02,17.683,17.813,17.392,17.813,15402,0
2009-10-05,17.785,18.067,17.567,17.872,10237,0
2009-10-06,17.392,17.872,17.392,17.872,24318,0
2009-10-07,17.813,19.049,17.596,18.417,36825,0
2009-10-08,18.694,18.941,17.631,17.891,19445,0
2009-10-09,17.797,17.972,17.575,17.726,5248,0
2009-10-12,18.052,18.766,18.052,18.664,5823,0
2009-10-13,18.786,18.786,17.985,18.221,3924,0
2009-10-14,18.403,18.679,18.073,18.649,6259,0
2009-10-15,18.446,18.679,17.866,18.562,4933,0
2009-10-16,18.394,18.592,17.575,17.741,5491,0
2009-10-19,18.329,18.512,18.191,18.438,17754,0
2009-10-20,18.351,18.366,17.884,18.366,5943,0
2009-10-21,18.073,18.358,18.073,18.16,2342,0
2009-10-22,18.06,18.329,17.683,18.06,26157,0
2009-10-23,17.985,18.438,17.972,18.438,73239,0
2009-10-26,18.49,18.49,17.481,18.06,21215,0
2009-10-27,18.105,18.417,18.06,18.207,2537,0
2009-10-28,17.884,17.959,17.509,17.509,4899,0
2009-10-29,17.697,18.06,16.986,17.858,2946,0
2009-10-30,17.691,17.972,17.261,17.836,7322,0
2009-11-02,17.965,17.965,17.233,17.683,11883,0
2009-11-03,17.536,18.358,17.116,18.191,14013,0
2009-11-04,17.509,18.191,17.509,17.972,3664,0
2009-11-05,18.372,19.709,18.183,19.607,21431,0
2009-11-06,19.607,19.607,18.955,19.106,3780,0
2009-11-09,19.172,19.266,18.242,18.394,17020,0
2009-11-10,18.301,18.772,18.14,18.317,51193,0
2009-11-11,18.556,18.556,18.2,18.221,7107,0
2009-11-12,18.351,18.351,17.414,17.757,15248,0
2009-11-13,17.813,17.813,17.305,17.575,13521,0
2009-11-16,17.749,17.749,17.414,17.654,6882,0
2009-11-17,17.422,17.797,17.044,17.276,33222,0
2009-11-18,17.269,17.269,16.832,17.081,6105,0
2009-11-19,16.571,17.123,16.331,16.993,17973,0
2009-11-20,16.871,16.871,16.295,16.383,13999,0
2009-11-23,16.506,16.643,15.786,16.09,14706,0
2009-11-24,16.146,16.31,16.003,16.104,2788,0
2009-11-25,16.52,16.52,16.035,16.253,3579,0
2009-11-27,15.901,15.969,15.901,15.969,3910,0
2009-11-30,15.786,15.786,15.255,15.366,10166,0
2009-12-01,15.801,15.948,15.075,15.516,15199,0
2009-12-02,15.838,15.838,15.089,15.678,7436,0
2009-12-03,15.685,15.685,15.366,15.547,2480,0
2009-12-04,15.794,15.794,14.638,15.293,7224,0
2009-12-07,15.22,15.981,15.22,15.779,6366,0
2009-12-08,15.286,15.887,14.957,15.017,43860,0
2009-12-09,15.017,15.411,14.93,15.301,7012,0
2009-12-10,14.957,14.98,14.386,14.638,6109,0
2009-12-11,14.776,14.776,14.494,14.494,9555,0
2009-12-14,14.682,15.017,14.21,14.909,10365,0
2009-12-15,14.529,15.017,14.224,14.783,10320,0
2009-12-16,14.602,14.602,14.123,14.152,17175,0
2009-12-17,14.057,14.34,13.963,13.994,9301,0
2009-12-18,14.088,14.413,13.439,14.254,28412,0
2009-12-21,14.224,14.494,13.761,14.131,30559,0
2009-12-22,14.013,14.407,14.013,14.254,13380,0
2009-12-23,14.312,14.494,14.065,14.386,3566,0
2009-12-24,14.21,14.465,14.21,14.377,1652,0
2009-12-28,14.494,14.748,14.377,14.646,11026,0
2009-12-29,14.552,14.944,14.371,14.594,10405,0
2009-12-30,14.594,14.988,14.594,14.806,12596,0
2009-12-31,14.688,14.885,14.508,14.552,12734,0
2010-01-04,14.842,15.017,14.631,15.017,2920,0
2010-01-05,14.754,15.568,14.754,15.466,4382,0
2010-01-06,15.352,15.887,15.176,15.632,5954,0
2010-01-07,15.316,16.178,15.263,16.104,7650,0
2010-01-08,15.887,16.391,15.887,16.295,3772,0
2010-01-11,15.969,16.178,15.908,16.153,3895,0
2010-01-12,15.862,16.354,15.862,16.09,14661,0
2010-01-13,16.325,16.512,16.185,16.264,11901,0
2010-01-14,16.169,16.224,16.003,16.082,9343,0
2010-01-15,16.163,16.238,15.948,15.948,8706,0
2010-01-19,16.158,16.158,15.169,15.352,13514,0
2010-01-20,15.133,15.766,14.909,15.045,11446,0
2010-01-21,14.972,15.301,14.575,14.712,9377,0
2010-01-22,14.682,14.988,14.107,14.783,16687,0
2010-01-25,14.56,15.248,14.56,14.741,22979,0
2010-01-26,14.829,14.98,14.5,14.769,31551,0
2010-01-27,14.885,15.032,14.688,14.783,11806,0
2010-01-28,14.669,14.769,14.638,14.669,5797,0
2010-01-29,14.676,14.957,14.676,14.712,7868,0
2010-02-01,14.725,14.857,14.638,14.783,14526,0
2010-02-02,14.965,14.965,14.5,14.594,17860,0
2010-02-03,14.631,14.944,14.582,14.769,11570,0
2010-02-04,15.017,15.184,14.741,14.776,5026,0
2010-02-05,14.769,15.133,14.56,14.682,8615,0
2010-02-08,14.654,14.885,14.515,14.594,3544,0
2010-02-09,14.712,15.139,14.582,14.741,6732,0
2010-02-10,14.733,15.176,14.617,14.769,10901,0
2010-02-11,14.682,15.089,14.61,15.089,11300,0
2010-02-12,14.98,15.707,14.829,15.206,17142,0
2010-02-16,15.286,15.301,15.024,15.22,12624,0
2010-02-17,15.169,15.808,15.017,15.516,10405,0
2010-02-18,16.082,16.082,15.605,15.605,4348,0
2010-02-19,15.685,15.685,15.357,15.532,13319,0
2010-02-22,15.366,15.779,15.162,15.379,2812,0
2010-02-23,15.641,15.641,15.234,15.328,5467,0
2010-02-24,15.707,15.714,15.422,15.563,2891,0
2010-02-25,15.511,15.511,15.248,15.322,874,0
2010-02-26,15.583,15.75,15.22,15.429,7502,0
2010-03-01,15.649,15.649,14.61,14.791,23433,0
2010-03-02,14.829,14.829,14.202,14.304,7741,0
2010-03-03,14.05,14.283,13.884,14.144,3141,0
2010-03-04,14.144,14.522,13.825,14.48,9727,0
2010-03-05,14.449,14.769,14.029,14.741,1556,0
2010-03-08,14.661,14.769,14.232,14.654,2799,0
2010-03-09,14.202,15.045,14.202,14.487,2090,0
2010-03-10,14.399,15.017,14.291,14.297,3176,0
2010-03-11,14.107,14.842,13.796,14.21,2633,0
2010-03-12,14.188,14.783,14.174,14.202,19704,0
2010-03-15,14.202,14.494,13.934,14.065,2617,0
2010-03-16,14.013,14.465,13.994,14.457,3644,0
2010-03-17,14.399,14.682,14.347,14.441,15996,0
2010-03-18,14.494,14.594,14.232,14.457,10378,0
2010-03-19,14.48,14.48,13.768,13.912,12107,0
2010-03-22,14.188,14.304,13.143,13.317,8268,0
2010-03-23,13.339,13.542,13.049,13.492,7978,0
2010-03-24,13.462,14.196,13.303,14.065,16264,0
2010-03-25,14.043,14.196,13.855,13.912,8896,0
2010-03-26,13.884,14.152,13.621,13.708,4687,0
2010-03-29,13.912,13.912,13.578,13.621,3306,0
2010-03-30,13.564,13.564,13.427,13.506,2801,0
2010-03-31,13.419,13.454,13.367,13.39,5041,0
2010-04-01,13.345,13.476,13.339,13.339,6807,0
2010-04-05,13.353,13.513,13.216,13.367,8975,0
2010-04-06,13.396,13.396,13.076,13.106,3648,0
2010-04-07,12.996,13.143,12.765,12.765,6411,0
2010-04-08,12.758,12.821,12.62,12.678,4280,0
2010-04-09,13.076,13.076,12.758,12.795,6125,0
2010-04-12,12.758,12.901,12.62,12.758,14500,0
2010-04-13,12.648,12.758,12.64,12.64,17902,0
2010-04-14,12.678,12.801,12.525,12.607,7902,0
2010-04-15,12.561,12.845,12.504,12.561,5725,0
2010-04-16,12.554,12.64,12.379,12.598,79081,0
2010-04-19,14.741,15.481,13.999,14.434,154834,0
2010-04-20,15.505,15.505,14.646,15.263,160294,0
2010-04-21,15.169,15.801,14.725,15.678,180926,0
2010-04-22,15.511,15.685,15.038,15.422,81379,0
2010-04-23,15.318,15.318,14.5,14.811,66289,0
2010-04-26,14.654,14.654,13.927,14.254,62894,0
2010-04-27,14.043,14.363,12.953,14.188,62078,0
2010-04-28,14.188,14.56,13.955,13.978,12304,0
2010-04-29,14.239,14.536,13.84,14.254,33499,0
2010-04-30,14.188,14.188,13.919,14.159,71582,0
2010-05-03,14.391,14.508,14.05,14.413,15844,0
2010-05-04,14.107,14.494,13.732,14.094,82155,0
2010-05-05,13.912,14.239,13.695,14.088,34537,0
2010-05-06,14.107,14.107,7.8242,12.409,31469,0
2010-05-07,12.394,13.642,12.371,12.648,12890,0
2010-05-10,13.28,13.905,13.163,13.745,16295,0
2010-05-11,13.855,14.174,13.439,14.131,8214,0
2010-05-12,13.745,14.371,13.745,14.247,18412,0
2010-05-13,14.407,14.407,13.715,14.174,13868,0
2010-05-14,14.037,14.037,12.94,13.186,7847,0
2010-05-17,13.136,13.492,12.916,13.303,5160,0
2010-05-18,13.476,13.476,12.576,12.916,8917,0
2010-05-19,12.719,13.179,12.067,12.953,32328,0
2010-05-20,12.545,12.91,12.481,12.631,33530,0
2010-05-21,12.445,12.901,12.3,12.801,13823,0
2010-05-24,12.821,12.91,12.62,12.663,30636,0
2010-05-25,12.43,13.695,12.43,13.564,24342,0
2010-05-26,13.156,13.564,12.772,12.772,12492,0
2010-05-27,13.041,13.041,12.401,12.712,8037,0
2010-05-28,12.584,13.106,12.291,12.91,5401,0
2010-06-01,12.719,12.734,12.199,12.199,5612,0
2010-06-02,12.111,12.806,12.104,12.806,8699,0
2010-06-03,12.648,12.685,12.43,12.489,5524,0
2010-06-04,12.371,12.371,11.437,11.822,16825,0
2010-06-07,11.931,12.183,11.428,11.885,24163,0
2010-06-08,11.783,12.074,11.618,11.894,5643,0
2010-06-09,11.996,12.576,11.996,12.576,7828,0
2010-06-10,12.371,12.712,11.437,11.578,41960,0
2010-06-11,11.585,11.696,11.376,11.633,16345,0
2010-06-14,11.66,11.836,11.29,11.37,43961,0
2010-06-15,11.578,11.64,11.342,11.627,5152,0
2010-06-16,11.085,11.64,11.085,11.483,35100,0
2010-06-17,11.405,11.64,11.197,11.507,18428,0
2010-06-18,11.646,11.713,11.428,11.672,11775,0
2010-06-21,11.836,11.877,11.565,11.578,6778,0
2010-06-22,11.987,11.987,11.348,11.437,7820,0
2010-06-23,11.471,11.931,11.471,11.565,31037,0
2010-06-24,11.384,11.627,11.18,11.18,12173,0
2010-06-25,11.268,13.156,11.217,13.156,83804,0
2010-06-28,12.409,12.409,12.132,12.363,13807,0
2010-06-29,12.199,12.327,12.009,12.009,9135,0
2010-06-30,11.821,12.357,11.821,11.827,10267,0
2010-07-01,12.352,12.352,11.633,11.9,3593,0
2010-07-02,11.915,11.915,11.74,11.74,2896,0
2010-07-06,11.915,11.915,10.542,10.672,18338,0
2010-07-07,10.606,11.021,9.947,10.106,21848,0
2010-07-08,10.228,10.228,9.2991,9.773,54074,0
2010-07-09,9.807,9.908,9.546,9.582,10936,0
2010-07-12,9.691,9.785,9.555,9.555,23900,0
2010-07-13,9.617,9.777,9.603,9.728,13116,0
2010-07-14,9.75,9.902,9.4805,9.4805,4145,0
2010-07-15,9.531,10.63,9.4528,9.976,78943,0
2010-07-16,9.793,10.228,9.793,9.908,14093,0
2010-07-19,9.785,9.852,9.509,9.562,8413,0
2010-07-20,9.562,9.908,9.4597,9.908,12301,0
2010-07-21,9.908,10.368,9.634,9.656,9364,0
2010-07-22,10.156,10.156,9.67,9.845,5949,0
2010-07-23,9.83,9.968,9.677,9.83,6795,0
2010-07-26,9.982,9.982,9.793,9.822,30796,0
2010-07-27,10.106,10.106,9.75,9.75,24037,0
2010-07-28,9.663,9.799,9.4656,9.4656,12210,0
2010-07-29,9.582,9.728,9.2108,9.2419,12003,0
2010-07-30,9.1686,9.641,9.0006,9.0671,10091,0
2010-08-02,9.0822,9.766,9.0671,9.766,17430,0
2010-08-03,9.634,10.133,9.634,9.879,17978,0
2010-08-04,9.908,10.141,9.908,9.988,3329,0
2010-08-06,9.879,10.208,9.879,10.047,7387,0
2010-08-09,10.36,10.368,10.034,10.106,4224,0
2010-08-10,10.011,10.133,9.887,9.887,2674,0
2010-08-11,9.807,9.807,9.4597,9.502,4740,0
2010-08-12,9.4597,10.259,9.1474,9.626,31208,0
2010-08-13,9.742,9.845,9.1965,9.2613,5780,0
2010-08-16,9.3219,9.3935,9.2352,9.3357,3299,0
2010-08-17,9.2827,9.4953,9.27,9.3631,3601,0
2010-08-18,9.531,9.531,9.523,9.523,1102,0
2010-08-19,9.4221,9.4597,9.2556,9.2556,4760,0
2010-08-20,9.2041,9.2275,9.1331,9.1619,4064,0
2010-08-23,9.947,9.952,9.879,9.879,3867,0
2010-08-24,10.178,10.178,9.4448,9.641,4922,0
2010-08-25,9.656,10.063,9.546,10.011,8906,0
2010-08-26,9.952,10.178,9.952,10.054,2326,0
2010-08-27,9.785,10.294,9.785,10.294,1708,0
2010-08-30,9.728,10.025,9.641,9.773,2969,0
2010-08-31,9.836,10.028,9.601,9.601,5321,0
2010-09-01,9.735,9.982,9.3855,9.523,10027,0
2010-09-02,9.54,9.902,9.54,9.777,1705,0
2010-09-03,9.807,12.62,9.807,10.127,157134,0
2010-09-07,10.133,10.208,9.908,9.931,7095,0
2010-09-08,9.931,11.014,9.766,10.368,13865,0
2010-09-09,10.709,10.709,9.976,10.018,7638,0
2010-09-10,10.519,10.557,10.321,10.557,1885,0
2010-09-13,10.535,10.535,10.22,10.491,4797,0
2010-09-14,10.316,10.542,10.22,10.309,6478,0
2010-09-15,10.178,10.578,10.178,10.578,1267,0
2010-09-16,10.424,10.687,10.345,10.592,5020,0
2010-09-17,10.702,10.702,10.448,10.542,14236,0
2010-09-20,10.368,10.657,10.354,10.497,9645,0
2010-09-21,10.657,10.672,10.384,10.485,6295,0
2010-09-22,10.542,10.542,10.273,10.47,4480,0
2010-09-23,10.171,10.527,10.171,10.345,4133,0
2010-09-24,10.345,10.345,10.345,10.345,2494,0
2010-09-27,10.178,10.316,9.799,9.879,8813,0
2010-09-28,9.996,10.208,9.976,10.084,5103,0
2010-09-29,10.424,10.424,9.697,10.12,4865,0
2010-09-30,10.063,10.077,9.988,10.077,3251,0
2010-10-01,10.309,10.477,10.22,10.345,1877,0
2010-10-04,10.2,10.535,10.186,10.251,4270,0
2010-10-05,10.354,10.424,10.22,10.368,8782,0
2010-10-06,10.345,10.402,10.054,10.156,8036,0
2010-10-07,9.887,10.337,9.879,10.149,5243,0
2010-10-08,10.462,10.51,10.133,10.316,3198,0
2010-10-11,10.316,10.316,10.141,10.242,1795,0
2010-10-12,10.214,10.302,10.171,10.242,3552,0
2010-10-13,10.424,10.424,10.281,10.416,12321,0
2010-10-14,10.402,10.402,10.133,10.141,8235,0
2010-10-15,10.309,10.424,10.171,10.316,6431,0
2010-10-18,10.281,10.679,10.259,10.672,11701,0
2010-10-19,10.477,10.637,10.193,10.354,6658,0
2010-10-20,10.592,10.599,10.384,10.384,3485,0
2010-10-21,10.504,10.535,10.396,10.432,4009,0
2010-10-22,10.497,10.63,10.448,10.448,1085,0
2010-10-25,12.988,13.063,12.206,12.43,190381,0
2010-10-26,12.837,13.513,12.607,13.076,92557,0
2010-10-27,13.099,14.487,13.076,14.196,96563,0
2010-10-28,12.512,13.099,10.954,11.806,118258,0
2010-10-29,11.955,12.675,11.955,12.442,33454,0
2010-11-01,12.357,12.394,11.585,11.705,35399,0
2010-11-02,11.109,11.578,10.687,10.904,50213,0
2010-11-03,10.971,11.007,10.549,10.789,23055,0
2010-11-04,10.846,10.999,10.592,10.832,21389,0
2010-11-05,10.832,10.991,10.477,10.825,12081,0
2010-11-08,10.926,10.948,10.535,10.657,17556,0
2010-11-09,10.606,10.877,10.557,10.724,10583,0
2010-11-10,10.578,10.752,10.557,10.606,4015,0
2010-11-11,10.557,10.672,10.477,10.497,16425,0
2010-11-12,10.527,10.527,10.302,10.354,15214,0
2010-11-15,10.825,10.825,10.416,10.455,14060,0
2010-11-16,10.462,10.462,10.321,10.321,3707,0
2010-11-17,10.266,10.432,10.251,10.432,4017,0
2010-11-18,10.337,10.424,10.208,10.424,7928,0
2010-11-19,10.44,10.65,10.391,10.408,6650,0
2010-11-22,10.752,10.868,10.571,10.709,10096,0
2010-11-23,10.694,10.694,10.328,10.44,9965,0
2010-11-24,10.328,10.606,10.328,10.585,12710,0
2010-11-26,10.328,10.599,10.281,10.44,3031,0
2010-11-29,10.396,10.504,10.171,10.402,8225,0
2010-11-30,10.264,10.464,10.264,10.464,7035,0
2010-12-01,10.535,10.535,10.309,10.424,3387,0
2010-12-02,10.424,10.47,10.289,10.47,9244,0
2010-12-03,10.391,10.424,10.316,10.424,2093,0
2010-12-06,10.36,11.296,10.281,11.173,32838,0
2010-12-07,11.296,11.397,10.999,11.137,6115,0
2010-12-08,10.563,10.852,10.563,10.672,2999,0
2010-12-09,10.897,11.152,10.724,10.724,16215,0
2010-12-10,11.319,11.319,10.846,10.954,7313,0
2010-12-13,11.014,11.065,10.825,10.825,8698,0
2010-12-14,10.759,11.334,10.585,10.73,47638,0
2010-12-15,10.622,10.65,10.557,10.643,1241,0
2010-12-16,10.846,11.585,10.557,10.991,19521,0
2010-12-17,11.021,11.254,10.86,11.254,11757,0
2010-12-20,11.262,11.334,11.18,11.18,6401,0
2010-12-21,11.173,11.275,11.145,11.232,2460,0
2010-12-22,11.203,11.565,11.203,11.356,20286,0
2010-12-23,11.397,11.397,11.188,11.209,4314,0
2010-12-27,11.275,11.275,10.832,10.912,6489,0
2010-12-28,10.81,10.904,10.716,10.745,7134,0
2010-12-29,10.714,11.037,10.646,10.78,13836,0
2010-12-30,10.537,10.721,10.537,10.676,12463,0
2010-12-31,10.563,10.563,10.481,10.495,7636,0
2011-01-03,10.234,10.643,10.234,10.578,6144,0
2011-01-04,10.65,10.765,10.643,10.643,13925,0
2011-01-05,10.679,10.679,10.337,10.424,7908,0
2011-01-06,10.391,10.542,10.345,10.396,2630,0
2011-01-07,10.345,10.455,10.345,10.376,3390,0
2011-01-10,10.376,10.376,10.242,10.289,18760,0
2011-01-11,10.266,10.368,10.266,10.321,6739,0
2011-01-12,10.266,10.606,10.266,10.477,5241,0
2011-01-13,10.424,10.455,10.354,10.36,1652,0
2011-01-14,10.281,10.345,10.186,10.266,6445,0
2011-01-18,10.302,10.302,10.171,10.171,4332,0
2011-01-19,10.171,10.234,10.09,10.156,9374,0
2011-01-20,10.127,10.149,10.025,10.07,9447,0
2011-01-21,10.171,10.178,10.003,10.034,5604,0
2011-01-24,10.011,10.011,9.807,9.807,26303,0
2011-01-25,9.866,9.976,9.72,9.735,5000,0
2011-01-26,9.822,9.83,9.626,9.766,7279,0
2011-01-27,9.567,9.67,9.562,9.641,8466,0
2011-01-28,9.582,9.683,9.4369,9.4369,13278,0
2011-01-31,9.4389,9.567,9.4092,9.567,11259,0
2011-02-01,9.582,10.165,9.546,9.939,6970,0
2011-02-02,9.952,9.968,9.873,9.947,5172,0
2011-02-03,10.047,10.063,9.952,10.063,4404,0
2011-02-04,10.106,10.354,10.106,10.259,6880,0
2011-02-07,10.316,10.424,10.025,10.384,5476,0
2011-02-08,10.242,10.455,10.234,10.455,2135,0
2011-02-09,10.47,10.47,10.302,10.302,2142,0
2011-02-10,10.289,10.416,9.777,9.777,11606,0
2011-02-11,9.822,10.003,9.777,9.982,9553,0
2011-02-14,10.025,10.328,10.025,10.273,10455,0
2011-02-15,10.214,10.214,9.968,10.047,4660,0
2011-02-16,9.961,10.098,9.961,10.084,5175,0
2011-02-18,10.376,10.557,10.376,10.557,17497,0
2011-02-22,10.345,10.497,10.345,10.368,6792,0
2011-02-23,10.156,10.535,10.149,10.376,2649,0
2011-02-24,10.448,10.563,10.294,10.563,3353,0
2011-02-25,10.368,10.519,10.294,10.504,1942,0
2011-02-28,10.537,10.537,10.391,10.391,1936,0
2011-03-01,10.266,10.44,10.266,10.354,3854,0
2011-03-02,10.242,10.316,10.234,10.294,1756,0
2011-03-03,10.376,10.477,10.321,10.477,5831,0
2011-03-04,10.491,10.491,10.396,10.396,1967,0
2011-03-07,10.47,10.47,10.316,10.47,584,0
2011-03-08,10.402,10.643,10.402,10.643,2505,0
2011-03-09,10.643,10.789,10.643,10.716,6035,0
2011-03-10,10.549,10.549,10.408,10.408,1353,0
2011-03-11,10.44,10.44,10.316,10.354,1703,0
2011-03-14,10.294,10.527,10.289,10.354,5297,0
2011-03-15,10.345,10.376,10.171,10.354,4849,0
2011-03-16,10.354,10.368,10.321,10.321,3137,0
2011-03-17,10.301,10.824,10.301,10.492,26952,0
2011-03-18,10.491,10.491,10.2,10.22,11344,0
2011-03-21,10.22,10.321,10.193,10.22,16734,0
2011-03-22,10.251,10.251,10.149,10.186,13220,0
2011-03-23,10.234,10.234,10.149,10.149,2616,0
2011-03-24,10.141,10.273,10.133,10.228,7857,0
2011-03-25,10.192,10.626,10.109,10.545,24350,0
2011-03-28,10.47,10.542,10.36,10.542,2991,0
2011-03-29,10.424,10.702,10.424,10.694,9059,0
2011-03-30,10.716,10.752,10.622,10.752,7331,0
2011-03-31,10.608,10.753,10.608,10.753,1424,0
2011-04-01,10.75,10.757,10.727,10.757,3261,0
2011-04-04,10.825,10.825,10.702,10.765,1652,0
2011-04-05,10.788,10.788,10.61,10.61,1377,0
2011-04-06,10.716,10.817,10.664,10.724,4354,0
2011-04-07,10.633,10.655,10.602,10.602,4335,0
2011-04-08,10.545,10.639,10.471,10.506,4145,0
2011-04-11,10.491,10.643,10.47,10.504,2680,0
2011-04-12,10.537,10.552,10.492,10.492,3813,0
2011-04-13,10.491,10.679,10.491,10.504,10482,0
2011-04-14,10.448,10.542,10.448,10.527,8138,0
2011-04-15,10.492,10.521,10.315,10.397,9105,0
2011-04-18,10.301,10.397,10.301,10.315,3308,0
2011-04-19,10.397,10.456,10.336,10.368,6513,0
2011-04-20,10.409,10.885,10.32,10.692,4803,0
2011-04-21,10.464,10.75,10.464,10.545,1901,0
2011-04-25,10.492,10.537,10.397,10.485,3392,0
2011-04-26,10.441,10.588,10.32,10.425,46338,0
2011-04-27,10.456,10.537,10.345,10.391,8997,0
2011-04-28,10.402,10.402,10.219,10.257,9525,0
2011-04-29,10.227,10.343,10.22,10.306,7712,0
2011-05-02,10.36,10.449,10.24,10.28,7485,0
2011-05-03,10.264,10.28,10.13,10.233,6104,0
2011-05-04,10.138,10.138,9.822,9.874,8650,0
2011-05-05,9.614,9.991,9.614,9.741,8852,0
2011-05-06,9.798,9.888,9.798,9.822,3083,0
2011-05-09,9.806,9.874,9.806,9.866,2725,0
2011-05-10,9.765,9.83,9.765,9.83,786,0
2011-05-11,9.806,9.991,9.784,9.784,5350,0
2011-05-12,9.792,9.896,9.784,9.852,8187,0
2011-05-13,10.145,10.161,9.879,10.05,2424,0
2011-05-16,10.05,10.145,9.963,9.963,3972,0
2011-05-17,9.97,10.08,9.954,9.991,6468,0
2011-05-18,9.97,10.257,9.97,10.257,7336,0
2011-05-19,10.05,10.184,10.028,10.058,7701,0
2011-05-20,10.036,10.226,10.036,10.169,10309,0
2011-05-23,10.058,10.213,10.058,10.087,9996,0
2011-05-24,10.102,10.161,10.102,10.102,3466,0
2011-05-25,10.102,10.308,10.102,10.294,7593,0
2011-05-26,10.117,10.537,10.117,10.485,14396,0
2011-05-27,10.559,10.559,10.13,10.368,7309,0
2011-05-31,10.481,10.662,10.177,10.458,14167,0
2011-06-01,10.384,10.384,10.169,10.176,4566,0
2011-06-02,10.145,10.288,10.145,10.206,4266,0
2011-06-03,10.138,10.169,10.138,10.138,2235,0
2011-06-06,10.13,10.192,10.13,10.13,2647,0
2011-06-07,10.138,10.409,10.138,10.402,3752,0
2011-06-08,10.272,10.336,10.272,10.308,1091,0
2011-06-09,10.409,10.479,10.336,10.336,3799,0
2011-06-10,10.384,10.521,10.384,10.402,4470,0
2011-06-13,10.176,10.384,10.145,10.206,3993,0
2011-06-14,10.24,10.376,10.24,10.368,3879,0
2011-06-15,10.308,10.464,10.249,10.264,2584,0
2011-06-16,10.316,10.322,10.214,10.295,2166,0
2011-06-17,10.345,10.384,10.176,10.233,7399,0
2011-06-20,10.264,10.397,10.13,10.213,6266,0
2011-06-21,10.213,10.328,10.109,10.169,12264,0
2011-06-22,10.13,10.219,10.109,10.109,3860,0
2011-06-23,10.013,10.328,9.963,10.272,17510,0
2011-06-24,10.485,10.485,9.963,10.006,32978,0
2011-06-27,9.97,9.991,9.888,9.932,4683,0
2011-06-28,10.028,10.036,9.669,9.954,28891,0
2011-06-29,9.776,9.822,9.765,9.798,593,0
2011-06-30,9.806,9.883,9.806,9.883,2289,0
2011-07-01,9.799,9.966,9.799,9.936,7164,0
2011-07-05,9.89,9.987,9.799,9.855,27662,0
2011-07-06,9.838,9.862,9.766,9.799,8391,0
2011-07-07,9.912,10.1,9.876,9.928,5098,0
2011-07-08,9.876,10.003,9.766,9.799,8282,0
2011-07-11,9.83,10.021,9.798,9.798,2575,0
2011-07-12,9.838,9.936,9.766,9.777,9405,0
2011-07-13,9.83,9.941,9.798,9.852,6796,0
2011-07-14,9.845,9.879,9.701,9.701,7726,0
2011-07-15,9.719,9.869,9.719,9.847,12838,0
2011-07-18,9.735,9.808,9.599,9.68,11608,0
2011-07-19,9.675,9.777,9.606,9.735,4698,0
2011-07-20,9.786,9.816,9.653,9.696,10877,0
2011-07-21,9.766,9.959,9.766,9.876,6657,0
2011-07-22,9.876,9.876,9.757,9.757,3531,0
2011-07-25,9.742,9.847,9.696,9.71,3992,0
2011-07-26,9.675,9.777,9.668,9.668,2842,0
2011-07-27,9.653,9.696,9.556,9.556,9449,0
2011-07-28,9.4429,9.4429,8.3881,8.5368,42264,0
2011-07-29,8.52,8.6555,7.607,8.0633,16924,0
2011-08-01,8.2298,8.4843,8.0653,8.3426,9362,0
2011-08-02,8.402,8.8076,8.2903,8.4548,20102,0
2011-08-03,8.3348,8.5586,8.3051,8.3722,7211,0
2011-08-04,8.3722,8.3722,7.8935,7.8935,7807,0
2011-08-05,8.0354,8.0354,7.6914,7.7063,3493,0
2011-08-08,7.5192,8.2374,7.4444,7.5192,25294,0
2011-08-09,7.5416,7.9233,7.5416,7.9233,9228,0
2011-08-10,7.9756,8.0955,7.856,7.856,4346,0
2011-08-11,7.9083,7.9083,7.8411,7.871,6207,0
2011-08-12,7.856,7.9459,7.856,7.9459,655,0
2011-08-15,7.9907,7.9982,7.7138,7.9681,5120,0
2011-08-16,7.9982,7.9982,7.6615,7.6615,27807,0
2011-08-17,7.8185,7.856,7.7812,7.8034,1656,0
2011-08-18,7.7138,7.9831,7.7138,7.856,9654,0
2011-08-19,7.7586,7.9681,7.4894,7.6016,11311,0
2011-08-22,9.3749,9.4716,7.871,8.0881,38081,0
2011-08-23,8.1103,8.4392,7.9681,8.4392,9998,0
2011-08-24,8.2523,8.4914,8.2298,8.4843,1195,0
2011-08-25,8.5668,8.745,8.3801,8.3801,3416,0
2011-08-26,8.6192,8.9318,8.6192,8.9318,4588,0
2011-08-29,9.434,9.516,9.2265,9.4201,7567,0
2011-08-30,8.9486,9.4943,8.9402,9.4943,3998,0
2011-08-31,9.0517,9.3473,8.9996,9.1359,3418,0
2011-09-01,9.1503,9.1503,9.1503,9.1503,1030,0
2011-09-02,9.1724,9.1724,8.9844,8.9844,5560,0
2011-09-06,8.8666,9.1801,8.8666,9.0766,5955,0
2011-09-07,9.1437,9.2419,9.1437,9.1935,2479,0
2011-09-08,9.3297,9.3297,8.9055,8.9055,4426,0
2011-09-09,9.159,9.3001,8.6482,8.6482,9811,0
2011-09-12,8.8278,9.3375,8.8278,9.0136,11220,0
2011-09-13,9.1194,9.3807,8.7769,9.0832,17333,0
2011-09-14,8.8666,9.0537,8.6873,8.9872,6886,0
2011-09-15,8.9318,9.0907,8.8508,8.9637,6951,0
2011-09-16,9.0136,9.2022,8.9055,9.2022,11300,0
2011-09-19,9.0297,9.0297,9.0297,9.0297,140,0
2011-09-20,9.1042,9.1042,8.2374,8.2374,20994,0
2011-09-21,8.5218,8.5218,7.9011,7.9011,3970,0
2011-09-22,7.8411,8.2676,7.8411,8.0354,9940,0
2011-09-23,8.2229,8.41,8.2229,8.41,3780,0
2011-09-26,8.2374,8.5368,8.2229,8.447,3425,0
2011-09-27,8.8508,8.8972,8.3426,8.5976,17788,0
2011-09-28,8.6266,8.6788,8.2974,8.327,22306,0
2011-09-29,8.319,8.3801,8.2229,8.3801,4108,0
2011-09-30,8.6391,8.8252,8.1946,8.5992,17961,0
2011-10-03,8.5368,9.2022,8.5368,8.9113,18090,0
2011-10-04,8.8693,9.1801,8.8091,8.8091,14233,0
2011-10-05,8.8158,9.0109,8.8158,8.9996,3924,0
2011-10-06,9.1272,9.1272,9.1272,9.1272,1697,0
2011-10-07,8.8091,8.9844,8.527,8.9758,5542,0
2011-10-10,8.7012,9.1194,8.7012,9.0689,7001,0
2011-10-11,9.0136,9.1282,8.5808,9.1282,6884,0
2011-10-12,8.9318,9.4201,8.9318,9.2409,9133,0
2011-10-13,9.2914,9.3533,9.1282,9.3533,5001,0
2011-10-14,9.3553,9.4231,9.1437,9.3553,11556,0
2011-10-17,8.9872,9.3455,8.9872,9.2487,4397,0
2011-10-18,8.8278,9.427,8.8278,9.427,2601,0
2011-10-19,9.4122,9.532,9.0612,9.3297,3244,0
2011-10-20,9.71,9.71,9.0471,9.2613,16413,0
2011-10-21,9.432,9.576,9.432,9.576,5579,0
2011-10-24,9.0822,9.955,9.0822,9.4389,12116,0
2011-10-25,9.3935,9.908,9.3935,9.652,8193,0
2011-10-26,9.668,9.711,9.4924,9.668,6682,0
2011-10-27,9.858,10.177,9.629,10.161,15293,0
2011-10-28,9.818,10.161,9.818,10.161,1199,0
2011-10-31,10.137,10.186,9.514,9.584,15180,0
2011-11-01,9.2497,9.72,9.0822,9.0822,13428,0
2011-11-02,9.2497,9.4468,9.2419,9.2419,2299,0
2011-11-03,9.645,9.645,9.3473,9.521,2221,0
2011-11-04,9.545,9.545,9.5,9.5,491,0
2011-11-07,9.2187,9.795,9.2187,9.4924,653,0
2011-11-08,9.3259,9.66,9.3179,9.62,5627,0
2011-11-09,9.4617,9.4617,9.1657,9.3405,8202,0
2011-11-10,9.4538,9.62,9.2633,9.62,4275,0
2011-11-11,9.637,9.735,9.611,9.735,2591,0
2011-11-14,9.742,9.971,9.3259,9.727,2574,0
2011-11-15,9.5,9.72,9.4231,9.72,5615,0
2011-11-16,9.529,9.529,9.3317,9.3317,4109,0
2011-11-17,9.3179,9.3179,8.9844,8.9844,3171,0
2011-11-18,9.027,9.0956,8.8536,8.9438,5038,0
2011-11-21,8.8009,8.9524,8.7779,8.8009,3498,0
2011-11-22,9.0889,9.1032,8.5497,8.5497,5802,0
2011-11-23,8.4656,8.504,8.0633,8.0633,4024,0
2011-11-25,7.8276,8.0857,7.8276,8.0176,3150,0
2011-11-28,8.1916,8.2833,8.0326,8.2833,3523,0
2011-11-29,8.2912,8.2912,8.0553,8.1771,1181,0
2011-11-30,8.4985,9.1301,8.2573,9.0517,6653,0
2011-12-01,9.1184,9.3021,9.1184,9.1184,3966,0
2011-12-02,8.9075,9.2846,8.9075,9.2846,1976,0
2011-12-05,9.1184,9.4924,9.0956,9.4924,3644,0
2011-12-06,9.2681,9.4369,9.1301,9.4369,3804,0
2011-12-08,9.3846,9.3846,9.0109,9.2022,3012,0
2011-12-09,9.1272,9.1657,8.7012,8.8158,14762,0
2011-12-12,8.6625,8.7093,8.0176,8.0784,4922,0
2011-12-13,8.101,8.352,7.9872,7.9945,12718,0
2011-12-14,8.1389,8.3069,7.9872,8.0857,10733,0
2011-12-15,8.1694,8.1694,7.8578,7.9798,9357,0
2011-12-16,8.1088,8.1315,7.7896,7.9188,55685,0
2011-12-19,7.9798,8.1468,7.7896,7.8732,12767,0
2011-12-20,8.1389,8.2685,7.8578,7.9341,9634,0
2011-12-21,7.9798,8.101,7.8958,7.9034,8203,0
2011-12-22,7.9188,8.1165,7.9034,8.1165,5120,0
2011-12-23,7.8503,8.1468,7.82,8.0479,9347,0
2011-12-27,7.9034,8.0479,7.8428,7.9265,17721,0
2011-12-28,7.9034,7.9188,7.7896,7.7896,8992,0
2011-12-29,7.8123,7.8123,7.6679,7.8045,6242,0
2011-12-30,7.7429,7.9066,7.6338,7.8128,14492,0
2012-01-03,7.9565,7.9565,7.6679,7.782,15726,0
2012-01-04,7.6526,7.7971,7.6453,7.6526,4195,0
2012-01-05,7.6757,7.8045,7.6453,7.6831,14896,0
2012-01-06,7.675,7.8057,7.675,7.7826,11446,0
2012-01-09,7.7363,7.8276,7.6757,7.7287,6403,0
2012-01-10,7.8503,7.8503,7.6602,7.6679,10517,0
2012-01-11,7.675,7.8213,7.6057,7.6673,7206,0
2012-01-12,7.7519,7.8213,7.6826,7.775,2552,0
2012-01-13,7.721,7.798,7.721,7.775,3684,0
2012-01-17,7.7904,7.9287,7.7904,7.9287,5322,0
2012-01-18,7.9444,8.0289,7.8057,7.9287,13239,0
2012-01-19,7.975,8.0445,7.9366,8.0445,6525,0
2012-01-20,7.9827,7.9827,7.7136,7.8291,12246,0
2012-01-23,7.7904,8.0132,7.7904,7.9287,10779,0
2012-01-24,7.9211,8.1521,7.8213,7.9906,84068,0
2012-01-25,8.0212,8.9844,8.0212,8.9139,40395,0
2012-01-26,8.7835,8.9532,8.106,8.1597,18785,0
2012-01-27,8.2754,8.8758,8.1597,8.7908,9961,0
2012-01-30,8.5595,8.7522,8.5595,8.7294,5885,0
2012-01-31,8.8729,8.9055,8.6227,8.6391,4680,0
2012-02-01,8.7294,8.7294,8.4985,8.5747,3810,0
2012-02-02,8.5289,8.7677,8.4445,8.6383,3667,0
2012-02-03,8.659,8.9001,8.659,8.8758,6464,0
2012-02-06,8.8758,8.9196,8.6671,8.7065,6157,0
2012-02-07,8.7835,8.8278,8.7367,8.7367,2144,0
2012-02-08,8.8278,8.8916,8.7677,8.8916,2012,0
2012-02-09,8.8758,8.9281,8.7522,8.8693,5367,0
2012-02-10,8.7522,8.9196,8.7367,8.8444,6557,0
2012-02-13,8.7677,8.9001,8.7677,8.8361,1564,0
2012-02-14,8.9139,8.9281,8.8527,8.8609,4489,0
2012-02-15,8.744,8.744,8.744,8.744,653,0
2012-02-16,8.9075,9.0461,8.7677,9.0461,3886,0
2012-02-17,9.1686,9.183,9.1686,9.1686,1434,0
2012-02-21,9.1686,9.238,9.1686,9.1985,2264,0
2012-02-22,9.1686,9.1686,8.7835,8.8151,5872,0
2012-02-23,8.744,8.992,8.7367,8.9139,11844,0
2012-02-24,9.1213,9.1213,8.8444,8.9684,11429,0
2012-02-27,8.9684,9.0374,8.9684,9.0374,1911,0
2012-02-28,9.0052,9.0052,8.7065,8.7294,5388,0
2012-02-29,8.9123,8.9251,8.7798,8.8315,5579,0
2012-03-01,8.8609,8.9139,8.6752,8.6752,4374,0
2012-03-02,8.7367,8.7762,8.6671,8.6671,2414,0
2012-03-05,8.6671,8.6671,8.6671,8.6671,1492,0
2012-03-06,8.6671,8.6837,8.6671,8.6671,4781,0
2012-03-07,8.7367,8.7367,8.7367,8.7367,339,0
2012-03-08,8.7991,8.9139,8.7367,8.7762,5038,0
2012-03-09,8.9075,8.9075,8.6837,8.7065,6638,0
2012-03-12,8.8527,8.8527,8.7222,8.7367,1080,0
2012-03-13,8.7762,8.8076,8.6671,8.6912,6184,0
2012-03-14,8.6912,8.7222,8.6912,8.7222,1784,0
2012-03-15,8.8213,8.8278,8.7677,8.7908,1124,0
2012-03-16,8.7146,8.8361,8.7065,8.7762,5637,0
2012-03-19,8.7065,8.8832,8.6752,8.8527,6880,0
2012-03-20,8.8527,9.4755,8.8444,9.3601,19916,0
2012-03-21,9.4082,9.4082,9.2536,9.4082,10786,0
2012-03-22,9.3827,9.4676,9.3229,9.4676,5099,0
2012-03-23,9.4211,9.4834,9.1753,9.4755,3626,0
2012-03-26,9.613,9.622,9.4538,9.606,3605,0
2012-03-27,9.599,9.622,9.4369,9.4676,3158,0
2012-03-28,9.584,9.613,9.538,9.538,4941,0
2012-03-29,9.53,9.622,9.53,9.554,1415,0
2012-03-30,9.61,9.61,9.4567,9.4567,1457,0
2012-04-02,9.5,9.613,9.4676,9.562,3569,0
2012-04-03,9.61,9.619,9.4171,9.4884,8094,0
2012-04-04,9.4716,9.551,9.432,9.4409,16210,0
2012-04-05,9.4112,9.518,9.3944,9.4716,3212,0
2012-04-09,9.3915,9.584,9.3915,9.431,5023,0
2012-04-10,9.4834,9.622,9.4676,9.599,7218,0
2012-04-11,9.622,9.783,9.554,9.739,6176,0
2012-04-12,9.662,9.947,9.662,9.939,9006,0
2012-04-13,9.815,9.815,9.697,9.697,733,0
2012-04-16,9.746,9.984,9.746,9.815,1871,0
2012-04-17,9.949,10.009,9.831,9.884,2788,0
2012-04-18,9.876,9.876,9.798,9.798,1499,0
2012-04-19,9.847,9.847,9.675,9.745,1178,0
2012-04-20,9.862,9.862,9.697,9.745,3098,0
2012-04-23,9.697,9.697,9.697,9.697,5024,0
2012-04-24,9.775,10.009,9.775,9.876,1825,0
2012-04-25,9.783,9.815,9.783,9.815,1486,0
2012-04-26,9.815,10.056,9.815,9.941,3789,0
2012-04-27,9.949,9.955,9.3944,9.738,2463,0
2012-04-30,9.425,9.4795,9.3944,9.4795,2913,0
2012-05-01,9.503,9.722,9.425,9.668,5620,0
2012-05-02,9.518,9.697,9.518,9.596,4641,0
2012-05-03,9.581,9.745,9.581,9.738,7857,0
2012-05-04,9.66,10.095,9.589,9.704,3375,0
2012-05-07,10.08,10.095,9.775,9.964,3805,0
2012-05-08,9.925,10.127,9.596,9.971,3664,0
2012-05-09,9.941,10.04,9.589,10.04,3547,0
2012-05-10,10.072,10.072,9.876,9.884,824,0
2012-05-11,9.876,10.08,9.876,10.08,458,0
2012-05-14,10.065,10.104,9.754,9.798,1985,0
2012-05-15,9.862,9.932,9.775,9.822,1312,0
2012-05-16,10.009,10.009,9.775,9.775,1283,0
2012-05-17,9.798,9.815,9.551,9.603,1535,0
2012-05-18,9.628,10.048,9.503,9.581,2025,0
2012-05-21,9.603,9.738,9.4716,9.668,4467,0
2012-05-22,9.69,9.73,9.4033,9.543,8973,0
2012-05-23,9.51,9.619,9.51,9.619,14631,0
2012-05-24,9.619,9.791,9.619,9.791,448,0
2012-05-25,9.806,9.806,9.66,9.704,2214,0
2012-05-29,9.697,9.831,9.69,9.831,1936,0
2012-05-30,9.704,9.815,9.4795,9.4795,4846,0
2012-05-31,9.535,9.566,9.535,9.543,13451,0
2012-06-01,9.3944,9.3944,9.3944,9.3944,1742,0
2012-06-04,9.3709,9.518,9.1465,9.3011,6450,0
2012-06-05,9.2759,9.66,9.1907,9.239,7226,0
2012-06-06,9.3259,9.66,8.7174,9.3709,3737,0
2012-06-07,9.3259,9.73,8.8795,9.3709,2298,0
2012-06-08,9.1532,9.503,8.9588,9.2827,2762,0
2012-06-11,9.4409,9.4409,9.4409,9.4409,1555,0
2012-06-12,9.4567,9.4567,8.9986,9.3259,5277,0
2012-06-13,9.3091,9.3621,9.2603,9.2691,1998,0
2012-06-14,9.3179,9.738,9.1532,9.619,4237,0
2012-06-15,9.596,9.971,9.3473,9.4795,3844,0
2012-06-18,9.1532,9.4112,9.1532,9.4033,8300,0
2012-06-19,9.425,9.722,9.425,9.722,4166,0
2012-06-20,9.73,9.754,9.4884,9.738,3162,0
2012-06-21,9.745,10.08,9.668,9.771,9262,0
2012-06-22,9.862,10.478,9.51,9.51,24745,0
2012-06-25,9.56,9.815,9.3621,9.4637,3378,0
2012-06-26,9.526,10.025,9.4567,9.503,6543,0
2012-06-27,9.503,9.738,9.425,9.66,3286,0
2012-06-28,9.3621,9.425,9.0756,9.2827,6508,0
2012-06-29,9.3621,9.3709,9.1686,9.2603,2885,0
2012-07-02,9.2759,9.3405,8.9741,9.3405,6668,0
2012-07-03,9.2332,9.4369,9.2332,9.4369,814,0
2012-07-05,9.522,9.522,8.9393,9.43,3543,0
2012-07-06,9.4617,9.4617,9.4617,9.4617,172,0
2012-07-09,9.4953,9.526,9.2546,9.4884,2710,0
2012-07-10,9.526,9.526,9.2759,9.2827,1230,0
2012-07-11,9.4953,9.4953,9.2071,9.3621,772,0
2012-07-12,9.3944,9.4112,9.3709,9.3709,996,0
2012-07-13,9.652,9.652,9.578,9.578,1033,0
2012-07-16,9.603,9.603,9.425,9.574,11810,0
2012-07-17,9.4884,9.574,9.4171,9.4171,2857,0
2012-07-18,9.4567,9.581,9.4171,9.581,1194,0
2012-07-19,9.565,9.565,9.3111,9.3111,2150,0
2012-07-20,9.2623,9.3199,9.2332,9.2332,3366,0
2012-07-23,9.2332,9.4844,9.2332,9.2856,3705,0
2012-07-24,9.3473,9.61,9.3473,9.3621,3890,0
2012-07-25,9.4617,9.608,9.4617,9.541,2653,0
2012-07-26,9.652,9.775,9.652,9.771,1791,0
2012-07-27,9.652,9.886,9.2255,9.886,5810,0
2012-07-30,9.3807,9.635,9.3807,9.635,2036,0
2012-07-31,9.3651,9.3895,9.3503,9.3503,2535,0
2012-08-01,9.3749,9.617,9.3749,9.3807,5008,0
2012-08-02,9.4132,9.631,9.4072,9.578,12889,0
2012-08-03,9.565,10.163,9.4676,10.163,10856,0
2012-08-06,10.163,10.793,10.163,10.232,18994,0
2012-08-07,10.108,10.443,9.775,9.988,8715,0
2012-08-08,9.902,9.902,9.617,9.703,2582,0
2012-08-09,9.659,9.798,9.578,9.626,3441,0
2012-08-10,9.689,9.689,9.594,9.659,387,0
2012-08-13,9.667,9.703,9.548,9.548,1275,0
2012-08-14,9.626,9.626,9.608,9.608,996,0
2012-08-15,9.697,9.934,9.4617,9.934,2463,0
2012-08-16,9.659,9.697,9.4755,9.667,3251,0
2012-08-17,9.588,9.588,9.4201,9.4369,50613,0
2012-08-20,9.4538,9.4538,9.2623,9.3199,9905,0
2012-08-21,9.3199,9.3895,9.2623,9.2943,1858,0
2012-08-22,9.3031,9.3031,9.3031,9.3031,635,0
2012-08-23,9.3111,9.3111,8.5531,8.8453,1793,0
2012-08-24,8.8278,9.1042,8.6725,9.1042,1216,0
2012-08-27,8.9646,8.9646,8.8278,8.837,2104,0
2012-08-29,8.8278,9.4755,8.8278,9.4538,62910,0
2012-08-30,9.2332,9.2487,8.8278,9.2487,1348,0
2012-08-31,8.8453,8.9713,8.837,8.8702,7308,0
2012-09-04,8.7586,8.8702,8.4754,8.6482,7577,0
2012-09-05,8.6336,8.8702,8.57,8.57,1642,0
2012-09-06,8.6256,8.6725,8.4905,8.6482,4467,0
2012-09-07,8.4036,8.4517,8.4036,8.4517,3000,0
2012-09-10,8.4356,8.4356,8.3406,8.4275,2702,0
2012-09-11,8.3967,8.3967,8.0181,8.0181,8081,0
2012-09-12,8.0181,8.0181,7.5455,7.6473,10451,0
2012-09-13,7.5845,7.876,7.3162,7.7735,8658,0
2012-09-14,7.7342,7.7419,7.4423,7.6395,6543,0
2012-09-17,7.6473,7.7577,7.1822,7.3005,27014,0
2012-09-18,7.3005,7.403,6.6238,6.8591,27644,0
2012-09-19,6.7882,6.922,6.6381,6.7643,15849,0
2012-09-20,6.7723,7.0956,6.7091,6.9063,10921,0
2012-09-21,6.9773,7.4504,6.9773,7.4504,6780,0
2012-09-24,7.4108,7.4661,7.0956,7.3321,7962,0
2012-09-25,7.3871,7.7498,7.2768,7.2768,5435,0
2012-09-26,7.4817,7.5447,7.3634,7.3634,6304,0
2012-09-27,7.395,7.9628,7.3716,7.7893,19619,0
2012-09-28,7.7972,7.876,7.6948,7.6948,11497,0
2012-10-01,7.7028,7.7028,7.4896,7.5686,4210,0
2012-10-02,7.6159,7.6159,7.3085,7.3162,1327,0
2012-10-03,7.3085,7.7028,7.3085,7.5055,2141,0
2012-10-04,7.3716,7.7028,7.3401,7.6395,9060,0
2012-10-05,7.4896,7.5133,7.4896,7.4896,1365,0
2012-10-08,7.5371,7.7184,7.5371,7.6316,8791,0
2012-10-09,7.6,7.6919,7.4108,7.4583,2880,0
2012-10-10,7.4108,7.671,7.4108,7.5215,7151,0
2012-10-11,7.4616,7.6078,7.4583,7.4583,5125,0
2012-10-12,7.4739,7.6079,7.4739,7.4739,24733,0
2012-10-15,7.4817,7.6079,7.4346,7.5686,2377,0
2012-10-16,7.5766,7.6079,7.3634,7.3634,10064,0
2012-10-17,7.4895,7.4896,7.4268,7.4817,1198,0
2012-10-18,7.4896,7.4896,7.4108,7.4108,14675,0
2012-10-19,7.4817,7.4817,7.3716,7.4108,7199,0
2012-10-22,7.395,7.5894,7.395,7.4188,5645,0
2012-10-23,7.3871,7.9628,7.3557,7.8049,16261,0
2012-10-24,7.8841,7.994,7.7342,7.7419,12312,0
2012-10-25,7.8541,7.9022,7.8541,7.878,1688,0
2012-10-26,7.9022,7.9983,7.8621,7.9343,9223,0
2012-10-31,7.9102,7.966,7.9102,7.966,1902,0
2012-11-01,7.966,7.966,7.6942,7.9581,1771,0
2012-11-02,7.9983,7.9983,7.6942,7.878,4312,0
2012-11-05,7.8541,7.9263,7.6618,7.6618,6513,0
2012-11-06,7.7098,7.9102,7.4538,7.55,4069,0
2012-11-07,7.4697,7.5978,7.4057,7.4057,9242,0
2012-11-08,7.4378,7.4378,7.0058,7.1893,18614,0
2012-11-09,7.0616,7.4938,7.0616,7.4938,3332,0
2012-11-12,7.4137,7.4298,7.1175,7.2457,7218,0
2012-11-13,7.1336,7.7579,7.1255,7.3977,8440,0
2012-11-14,7.2856,7.4298,7.0135,7.0454,17330,0
2012-11-15,7.1255,7.55,7.0454,7.1175,3222,0
2012-11-16,7.2778,7.2778,7.0536,7.0854,4243,0
2012-11-19,7.1656,7.734,7.0373,7.1255,11822,0
2012-11-20,7.2537,7.2696,7.0695,7.1097,3631,0
2012-11-21,7.0934,7.1974,7.0934,7.1815,7112,0
2012-11-23,7.1815,7.1815,7.1678,7.1678,1081,0
2012-11-26,7.1974,7.3736,7.1416,7.3096,9521,0
2012-11-27,7.4218,7.4859,7.2856,7.3977,8755,0
2012-11-28,7.2053,7.3657,7.2053,7.3657,2050,0
2012-11-29,7.5017,7.5017,7.2053,7.3897,6223,0
2012-11-30,7.3019,7.55,7.1736,7.3019,5627,0
2012-12-03,7.2856,7.574,7.2856,7.3177,1591,0
2012-12-04,7.2053,7.4137,7.2053,7.3492,3547,0
2012-12-05,7.3736,7.5089,7.2053,7.2618,5661,0
2012-12-06,7.3417,7.4615,7.2457,7.4615,877,0
2012-12-07,7.3945,7.5256,7.3177,7.4778,3434,0
2012-12-10,7.4938,7.4938,7.3417,7.4137,1712,0
2012-12-11,7.4137,7.4778,7.4137,7.4778,820,0
2012-12-12,7.3417,7.3657,7.3417,7.3657,1697,0
2012-12-13,7.2457,7.4459,7.2137,7.3273,3150,0
2012-12-14,7.2937,7.2937,7.2053,7.2053,3272,0
2012-12-17,7.1893,7.4682,7.0454,7.3177,12743,0
2012-12-18,7.2375,7.4859,7.0854,7.2856,5463,0
2012-12-19,7.2375,7.4938,7.08,7.3817,1684,0
2012-12-20,7.2937,7.2937,7.0536,7.2537,3677,0
2012-12-21,7.3417,7.4057,7.1575,7.4057,40211,0
2012-12-24,7.2053,7.4697,7.2053,7.4378,5671,0
2012-12-26,7.3657,7.3657,7.0454,7.1496,11936,0
2012-12-27,7.1974,7.2053,7.1416,7.1416,3067,0
2012-12-28,7.1336,7.4378,7.1336,7.2053,11107,0
2012-12-31,7.1336,7.3495,7.0616,7.1815,9647,0
2013-01-02,7.1656,7.6059,7.1656,7.5899,12008,0
2013-01-03,7.6618,7.9102,7.2219,7.3817,3382,0
2013-01-04,7.2375,7.8861,7.2053,7.5582,4711,0
2013-01-07,7.5017,7.5257,7.3096,7.4938,2587,0
2013-01-08,7.4938,7.9904,7.4938,7.878,5314,0
2013-01-09,7.75,7.75,7.4938,7.6059,1719,0
2013-01-10,7.702,7.7661,7.6059,7.7661,9750,0
2013-01-14,7.806,7.9958,7.782,7.782,4743,0
2013-01-15,7.6945,7.8459,7.6059,7.6219,3707,0
2013-01-16,7.6861,7.8381,7.566,7.8217,4556,0
2013-01-17,7.566,7.7579,7.566,7.7579,408,0
2013-01-18,7.6539,7.8459,7.6539,7.7181,4772,0
2013-01-22,7.7181,7.8459,7.7181,7.8459,731,0
2013-01-23,7.878,7.878,7.646,7.8459,3248,0
2013-01-24,7.774,7.9182,7.774,7.9182,482,0
2013-01-25,7.6539,7.9182,7.6539,7.806,3777,0
2013-01-28,7.879,8.0419,7.879,7.9929,1600,0
2013-01-29,8.0012,8.0094,7.8711,7.879,3274,0
2013-01-30,7.7979,7.7979,7.6842,7.7735,1047,0
2013-01-31,7.6842,7.8711,7.6678,7.8711,1950,0
2013-02-01,7.8711,7.8711,7.7408,7.863,966,0
2013-02-04,7.8711,7.8711,7.7899,7.7899,604,0
2013-02-05,7.7899,7.8711,7.6842,7.8711,1256,0
2013-02-06,7.8711,7.9607,7.8549,7.9363,5810,0
2013-02-07,7.9444,7.9444,7.6842,7.9117,1903,0
2013-02-08,7.8872,7.9117,7.8711,7.9117,1209,0
2013-02-11,7.9198,7.9768,7.8711,7.9444,1857,0
2013-02-12,7.8466,7.8955,7.8466,7.8872,8472,0
2013-02-13,7.7979,7.8386,7.7979,7.7979,2261,0
2013-02-14,7.9525,8.1313,7.8857,8.0907,19630,0
2013-02-15,8.0989,8.1476,8.0094,8.0094,7323,0
2013-02-19,8.0094,8.05,8.0094,8.05,1364,0
2013-02-20,8.05,8.05,7.806,7.8223,13709,0
2013-02-21,7.9848,8.0094,7.6843,7.8955,5971,0
2013-02-22,7.9117,8.0094,7.7899,7.9525,6128,0
2013-02-25,7.9525,7.9525,7.6595,7.7003,4116,0
2013-02-26,7.8223,7.9525,7.8223,7.9525,368,0
2013-02-27,7.7572,7.915,7.7572,7.8223,1401,0
2013-02-28,7.879,7.879,7.6842,7.6842,1297,0
2013-03-01,7.9117,7.928,7.879,7.879,686,0
2013-03-04,7.8711,7.879,7.6595,7.8549,1738,0
2013-03-05,7.8386,8.0094,7.7735,7.9444,9256,0
2013-03-06,7.7328,7.9525,7.7328,7.928,1005,0
2013-03-07,7.9198,7.9198,7.9198,7.9198,207,0
2013-03-08,7.9198,7.9198,7.9198,7.9198,2999,0
2013-03-11,7.9035,7.9525,7.8872,7.9198,6581,0
2013-03-12,7.7491,7.9444,7.7248,7.7735,3525,0
2013-03-13,7.9198,7.9198,7.7408,7.8955,1355,0
2013-03-14,7.9085,7.928,7.869,7.9117,3131,0
2013-03-15,7.928,7.928,7.6843,7.928,9664,0
2013-03-18,7.863,7.863,7.8223,7.8223,258,0
2013-03-19,7.8223,7.8223,7.8223,7.8223,122,0
2013-03-20,7.8304,7.928,7.8304,7.928,973,0
2013-03-21,7.9363,7.9363,7.8711,7.9363,481,0
2013-03-22,7.8386,7.9525,7.8386,7.9525,242,0
2013-03-25,7.9198,7.9525,7.359,7.7818,9302,0
2013-03-26,7.9524,7.9524,7.6271,7.6271,863,0
2013-03-27,7.7003,7.8326,7.6271,7.656,1211,0
2013-03-28,7.6595,7.6842,7.6595,7.6595,1312,0
2013-04-01,8.0094,8.0094,7.6271,7.6435,1026,0
2013-04-02,7.6999,7.6999,7.619,7.619,717,0
2013-04-03,7.6435,7.8462,7.6435,7.6762,4821,0
2013-04-04,7.5947,7.7654,7.5947,7.7654,1686,0
2013-04-05,7.562,7.562,7.562,7.562,450,0
2013-04-08,7.4825,7.7084,7.3831,7.562,1893,0
2013-04-09,7.4889,7.4889,7.4889,7.4889,595,0
2013-04-10,7.5297,7.5378,7.4889,7.5378,3289,0
2013-04-11,7.5297,7.7085,7.359,7.4319,9406,0
2013-04-12,7.619,7.619,7.4416,7.4889,2602,0
2013-04-15,7.4564,7.4808,7.359,7.359,4078,0
2013-04-16,7.3831,7.562,7.359,7.3831,3528,0
2013-04-17,7.3995,7.4663,7.3182,7.3262,4601,0
2013-04-18,7.4403,7.5297,7.3995,7.4319,3218,0
2013-04-19,7.4808,7.4808,7.3426,7.3426,1280,0
2013-04-22,7.3509,7.4808,7.3509,7.4808,1297,0
2013-04-23,7.3262,7.6922,7.3182,7.6762,9090,0
2013-04-24,7.7003,7.9848,7.6515,7.9444,8466,0
2013-04-25,8.1152,8.1557,7.7572,7.879,7263,0
2013-04-26,7.4414,7.8956,7.4414,7.7636,2348,0
2013-04-29,7.6151,7.7553,7.5239,7.6315,1364,0
2013-04-30,7.5407,7.7636,7.5407,7.7306,2441,0
2013-05-01,7.7307,7.7307,7.5324,7.5324,10425,0
2013-05-02,7.6233,7.6233,7.5654,7.5983,2820,0
2013-05-03,7.6647,7.7636,7.6564,7.7058,2995,0
2013-05-06,7.879,7.879,7.5324,7.6728,5149,0
2013-05-07,7.5324,7.6728,7.5324,7.5573,2293,0
2013-05-08,7.5654,7.5654,7.5324,7.5324,726,0
2013-05-09,7.5408,7.5492,7.4827,7.4909,4466,0
2013-05-10,7.5075,7.5983,7.4827,7.5408,5725,0
2013-05-13,7.5492,7.652,7.5492,7.582,2791,0
2013-05-14,7.5492,7.6315,7.4909,7.4909,8514,0
2013-05-15,7.582,7.6564,7.4909,7.5157,8005,0
2013-05-16,7.5902,7.8047,7.5239,7.5239,16034,0
2013-05-17,7.5157,7.5157,7.4909,7.4993,7680,0
2013-05-20,7.6066,7.6066,7.4828,7.4993,12050,0
2013-05-21,7.5075,7.5075,7.4993,7.4993,1574,0
2013-05-22,7.4993,7.5157,7.4993,7.4993,9485,0
2013-05-23,7.4993,7.5157,7.4993,7.4993,2421,0
2013-05-24,7.5157,7.5157,7.5035,7.5157,971,0
2013-05-28,7.5157,7.5157,7.4827,7.5157,9849,0
2013-05-29,7.4827,7.4827,7.45,7.45,1261,0
2013-05-30,7.4746,7.4909,7.4414,7.4414,2197,0
2013-05-31,7.4498,7.5168,7.4327,7.5,6713,0
2013-06-03,7.5157,7.5157,7.4332,7.4414,3637,0
2013-06-04,7.4414,7.4746,7.4086,7.4414,4578,0
2013-06-05,7.4003,7.4003,7.3095,7.3095,3017,0
2013-06-06,7.3095,7.392,7.3095,7.392,3261,0
2013-06-07,7.392,7.392,7.293,7.293,3288,0
2013-06-10,7.268,7.3362,7.2266,7.3176,11155,0
2013-06-11,7.2266,7.2266,7.1027,7.1277,4641,0
2013-06-12,7.1027,7.1111,7.0945,7.1027,2231,0
2013-06-13,7.1111,7.1442,6.632,6.7724,23148,0
2013-06-14,6.7313,6.7724,6.6899,6.7147,4357,0
2013-06-17,6.8137,6.9956,6.6899,6.8882,5119,0
2013-06-18,6.7229,7.1111,6.7229,6.756,11694,0
2013-06-19,6.8632,6.9789,6.8632,6.8716,3984,0
2013-06-20,6.8137,6.8386,6.756,6.7642,2708,0
2013-06-21,6.8056,7.0283,6.756,6.8552,8125,0
2013-06-24,6.756,6.9044,6.6238,6.632,11154,0
2013-06-25,6.7395,7.0201,6.7147,6.8304,5869,0
2013-06-26,6.8386,7.0699,6.6981,6.8137,14780,0
2013-06-27,6.7973,7.0945,6.7313,7.0451,19710,0
2013-06-28,7.0451,7.2266,6.9706,7.0201,253394,0
2013-07-01,6.88,7.1854,6.88,7.0369,10291,0
2013-07-02,7.1276,7.3508,7.0038,7.0781,16802,0
2013-07-03,6.9232,7.293,6.9232,7.0451,4964,0
2013-07-05,7.1111,7.293,7.0201,7.1027,8054,0
2013-07-08,7.0865,7.1012,7.0782,7.1012,482,0
2013-07-09,7.136,7.2023,7.0781,7.1442,12606,0
2013-07-10,7.194,7.3176,7.1111,7.1111,4314,0
2013-07-11,7.194,7.3251,7.1277,7.2845,13162,0
2013-07-12,7.3341,7.3341,7.2103,7.2103,6561,0
2013-07-15,7.6066,7.6066,7.2349,7.4249,34278,0
2013-07-16,7.4332,7.4332,7.3755,7.4332,17383,0
2013-07-17,7.293,7.4746,7.235,7.4332,26272,0
2013-07-18,7.4086,7.5127,7.3672,7.4414,3979,0
2013-07-19,7.4746,7.5075,7.3508,7.3755,3949,0
2013-07-22,7.3755,7.5157,7.359,7.4003,9091,0
2013-07-23,7.5157,7.5573,7.359,7.4746,9445,0
2013-07-24,7.5239,7.5984,7.4746,7.4746,4946,0
2013-07-25,7.5157,7.5157,7.45,7.4581,6649,0
2013-07-26,7.5085,7.7853,7.3489,7.5841,32054,0
2013-07-29,7.6933,7.6933,7.4126,7.6427,13642,0
2013-07-30,7.4327,7.6427,7.4327,7.6427,2261,0
2013-07-31,7.6427,7.6427,7.5589,7.6008,8956,0
2013-08-01,7.4412,7.6345,7.4327,7.5757,13031,0
2013-08-02,7.4665,7.5418,7.4498,7.5418,4046,0
2013-08-05,7.5503,7.5589,7.4327,7.5085,13452,0
2013-08-06,7.4915,7.6344,7.4415,7.5379,8735,0
2013-08-07,7.6175,7.6175,7.3909,7.416,12350,0
2013-08-08,7.3572,7.4405,7.3572,7.3909,594,0
2013-08-09,7.5418,7.5589,7.3989,7.5589,5465,0
2013-08-12,7.5757,7.5936,7.4581,7.5673,4813,0
2013-08-13,7.5841,7.5841,7.4665,7.5673,6934,0
2013-08-14,7.5673,7.5757,7.4498,7.4498,1490,0
2013-08-15,7.4581,7.5463,7.4498,7.5334,2380,0
2013-08-16,7.5418,7.5418,7.4412,7.4412,235,0
2013-08-19,7.4581,7.5925,7.4581,7.4832,8182,0
2013-08-20,7.5757,7.5757,7.4791,7.4832,8648,0
2013-08-21,7.5588,7.5588,7.4791,7.4832,362,0
2013-08-22,7.5462,7.5925,7.5452,7.5757,4119,0
2013-08-23,7.5462,7.5462,7.4832,7.4832,358,0
2013-08-26,7.4749,7.5589,7.4749,7.4832,3106,0
2013-08-27,7.5503,7.5503,7.4327,7.4412,2131,0
2013-08-28,7.416,7.4327,7.416,7.4327,2673,0
2013-08-29,7.4412,7.5503,7.374,7.374,2550,0
2013-08-30,7.4077,7.5334,7.3993,7.3993,1406,0
2013-09-03,7.5,7.5589,7.416,7.5251,3644,0
2013-09-04,7.5334,7.5589,7.4327,7.4327,2348,0
2013-09-05,7.374,7.5251,7.3572,7.374,6337,0
2013-09-06,7.3656,7.4581,7.3572,7.3572,2595,0
2013-09-09,7.3656,7.4999,7.3656,7.4581,2194,0
2013-09-10,7.4749,7.5589,7.4245,7.4915,3033,0
2013-09-11,7.5251,7.5544,7.3909,7.4327,4606,0
2013-09-12,7.5334,7.5503,7.3909,7.3909,2362,0
2013-09-13,7.4077,7.4077,7.4077,7.4077,119,0
2013-09-16,7.4245,7.4527,7.4245,7.4527,1027,0
2013-09-17,7.3656,7.4327,7.3656,7.3993,894,0
2013-09-18,7.374,7.5589,7.374,7.4665,1453,0
2013-09-19,7.5,7.5589,7.3825,7.5379,4646,0
2013-09-20,7.3656,7.5503,7.3656,7.5418,5483,0
2013-09-24,7.5503,7.5503,7.4077,7.4077,1788,0
2013-09-25,7.3656,7.3656,7.3656,7.3656,118,0
2013-09-26,7.374,7.3993,7.374,7.3993,711,0
2013-09-27,7.5503,7.5589,7.5251,7.5251,5477,0
2013-09-30,7.4581,7.5418,7.416,7.416,953,0
2013-10-01,7.4498,7.4498,7.122,7.3656,10595,0
2013-10-02,7.3489,7.3489,7.3489,7.3489,118,0
2013-10-03,7.3068,7.3068,7.189,7.2398,1189,0
2013-10-04,7.2481,7.2648,7.2481,7.2648,1549,0
2013-10-07,7.1304,7.3234,7.0802,7.2229,3810,0
2013-10-08,7.2144,7.3068,7.2057,7.2057,5165,0
2013-10-09,7.2313,7.4581,7.2313,7.3489,2618,0
2013-10-10,7.3993,7.3993,7.2229,7.3993,7025,0
2013-10-11,7.4665,7.6427,7.2565,7.2565,22861,0
2013-10-14,7.5,7.6427,7.3825,7.6427,8453,0
2013-10-15,7.5334,7.5589,7.416,7.5589,7978,0
2013-10-16,7.5589,7.5589,7.4915,7.4915,1668,0
2013-10-17,7.5589,7.5925,7.1975,7.5757,8628,0
2013-10-18,7.5503,7.5757,7.3234,7.5503,9050,0
2013-10-21,7.4581,7.6175,7.4581,7.5589,9292,0
2013-10-22,7.5589,7.7435,7.5589,7.6933,17862,0
2013-10-23,7.7688,8.1047,7.7099,8.1047,30841,0
2013-10-24,8.0706,8.1559,7.7549,7.7549,20631,0
2013-10-25,7.7976,8.2668,7.7379,8.0877,2813,0
2013-10-28,8.0022,8.0022,7.7976,7.9683,818,0
2013-10-29,7.7465,7.8657,7.7465,7.7465,5393,0
2013-10-30,7.7719,7.8317,7.7465,7.8317,2346,0
2013-10-31,7.8231,7.9598,7.7465,7.9598,9021,0
2013-11-01,7.8916,7.8916,7.8916,7.8916,585,0
2013-11-04,7.7635,8.0022,7.7465,8.0022,4805,0
2013-11-05,7.9937,8.0792,7.7976,7.8916,15119,0
2013-11-06,7.8657,7.8831,7.7635,7.7635,1876,0
2013-11-07,7.806,7.9257,7.6525,7.9257,10433,0
2013-11-08,7.8231,7.9257,7.8231,7.8317,3048,0
2013-11-11,7.9342,8.0107,7.8916,7.9427,11957,0
2013-11-12,7.8916,7.9852,7.7976,7.9683,14185,0
2013-11-13,8.0195,8.0195,7.8916,7.8916,4454,0
2013-11-14,7.8916,8.0195,7.8916,8.0107,3282,0
2013-11-15,8.0107,8.1814,8.0107,8.0792,9613,0
2013-11-18,8.1901,8.1988,7.8917,7.9342,12246,0
2013-11-19,8.0621,8.2073,8.0621,8.1988,5627,0
2013-11-20,8.1217,8.1387,8.0792,8.0962,5039,0
2013-11-21,8.0621,8.0877,8.0621,8.0877,1757,0
2013-11-22,8.0621,8.1474,7.7208,7.8571,14068,0
2013-11-25,8.0621,8.7021,8.0621,8.1047,28952,0
2013-11-26,8.2668,8.446,8.1901,8.2323,13197,0
2013-11-27,8.4028,8.4373,8.2754,8.4373,5271,0
2013-11-29,8.5317,9.1012,8.4373,8.4373,9248,0
2013-12-02,8.5406,8.8463,8.3094,8.4285,64702,0
2013-12-03,8.5148,8.6581,8.3094,8.6085,17348,0
2013-12-04,8.6085,8.9844,8.3435,8.9844,7149,0
2013-12-05,8.8463,9.0006,8.3949,8.9929,5627,0
2013-12-06,8.9929,9.3837,8.7706,9.1099,16857,0
2013-12-09,9.1099,10.024,9.1099,10.024,15119,0
2013-12-10,9.863,10.765,9.0006,9.707,47740,0
2013-12-11,9.801,10.092,9.3425,9.3669,7504,0
2013-12-12,9.1879,10.04,9.1879,9.2991,18873,0
2013-12-13,9.427,9.641,8.6256,9.641,15612,0
2013-12-16,9.4112,9.503,9.2235,9.3591,7620,0
2013-12-17,9.4775,9.4775,8.8729,9.1705,4687,0
2013-12-18,8.6256,9.2894,8.6256,8.9309,14068,0
2013-12-19,8.5992,9.557,8.5992,9.0441,31374,0
2013-12-20,9.1638,10.134,9.1638,10.134,19445,0
2013-12-23,9.974,10.235,9.3935,9.605,20159,0
2013-12-24,9.597,9.922,9.597,9.659,2830,0
2013-12-26,9.801,9.801,9.3837,9.4023,5352,0
2013-12-27,9.675,10.195,9.3935,9.65,9846,0
2013-12-30,9.65,9.726,9.3935,9.659,14303,0
2013-12-31,9.726,10.152,9.52,9.904,9846,0
2014-01-02,9.904,10.152,9.888,9.94,2918,0
2014-01-03,10.068,10.187,9.896,10.11,6663,0
2014-01-06,10.11,10.859,10.11,10.452,27195,0
2014-01-07,10.622,10.911,10.518,10.603,10487,0
2014-01-08,10.639,10.663,10.393,10.461,5559,0
2014-01-09,10.446,10.537,10.446,10.528,1365,0
2014-01-10,10.663,10.981,10.579,10.69,14419,0
2014-01-13,11.001,11.175,10.767,10.911,14208,0
2014-01-14,10.843,11.347,10.724,11.074,4687,0
2014-01-15,11.227,11.405,11.134,11.405,5976,0
2014-01-16,11.373,12.575,11.373,12.575,16880,0
2014-01-17,12.37,13.821,12.37,12.508,28093,0
2014-01-21,12.549,13.318,12.064,12.421,27898,0
2014-01-22,11.894,12.327,11.583,12.201,9846,0
2014-01-23,12.201,12.565,12.106,12.524,9495,0
2014-01-24,12.878,12.878,11.63,12.212,29701,0
2014-01-27,12.135,12.135,10.989,11.031,14966,0
2014-01-28,11.465,11.945,11.456,11.63,1973,0
2014-01-29,11.551,11.551,10.619,11.162,13109,0
2014-01-30,10.937,10.937,10.309,10.784,14616,0
2014-01-31,10.551,10.859,10.551,10.756,5647,0
2014-02-03,10.61,11.05,10.61,11.05,1355,0
2014-02-04,10.835,10.998,10.731,10.731,1724,0
2014-02-05,10.982,11.008,10.982,11.008,513,0
2014-02-06,10.976,10.976,10.076,10.41,3530,0
2014-02-07,10.41,10.886,10.293,10.886,12054,0
2014-02-10,10.989,10.989,10.576,10.964,3959,0
2014-02-11,10.946,11.317,10.774,11.221,7578,0
2014-02-12,11.292,11.299,10.715,11.205,7137,0
2014-02-14,11.198,11.198,10.921,10.921,1389,0
2014-02-18,11.093,11.591,10.97,11.154,7264,0
2014-02-19,11.213,11.456,11.198,11.205,5240,0
2014-02-20,11.487,11.506,11.231,11.231,2657,0
2014-02-21,11.999,12.067,11.724,11.724,2855,0
2014-02-24,11.81,12.981,11.81,12.981,10006,0
2014-02-25,12.981,13.146,12.594,12.929,15951,0
2014-02-26,13.014,13.015,12.364,12.594,10828,0
2014-02-27,11.526,12.739,11.205,12.739,8834,0
2014-02-28,12.337,12.911,12.337,12.902,9707,0
2014-03-03,12.825,13.102,12.825,13.102,5227,0
2014-03-04,13.067,13.067,12.825,12.929,5095,0
2014-03-05,12.539,12.539,12.326,12.326,447,0
2014-03-06,12.368,12.774,11.696,12.774,3543,0
2014-03-07,12.8,13.146,12.8,12.939,11666,0
2014-03-10,12.955,13.083,12.887,12.939,1421,0
2014-03-11,13.249,13.662,13.024,13.161,16566,0
2014-03-12,13.152,13.335,12.981,12.981,2990,0
2014-03-13,12.963,13.188,12.939,13.083,9875,0
2014-03-14,12.939,12.973,12.939,12.939,7129,0
2014-03-17,12.939,12.939,12.939,12.939,1163,0
2014-03-18,13.075,13.082,12.67,12.946,7153,0
2014-03-19,12.757,13.015,12.739,13.015,7751,0
2014-03-20,12.62,13.083,12.462,12.8,2373,0
2014-03-21,13.007,13.007,12.249,12.249,2471,0
2014-03-24,12.911,12.911,12.413,12.793,1866,0
2014-03-25,12.662,12.8,12.42,12.42,532,0
2014-03-26,12.72,12.72,12.653,12.653,926,0
2014-03-27,12.439,12.634,12.413,12.634,3822,0
2014-03-28,12.447,12.706,12.42,12.566,4251,0
2014-03-31,12.524,12.893,12.471,12.893,4484,0
2014-04-01,12.62,12.893,12.612,12.893,577,0
2014-04-02,12.576,12.939,12.576,12.92,2636,0
2014-04-03,12.939,13.058,12.939,12.973,3788,0
2014-04-04,13.05,13.05,12.793,12.973,661,0
2014-04-07,12.757,13.05,12.757,12.774,1615,0
2014-04-08,13.015,13.015,12.869,12.869,2222,0
2014-04-09,13.058,13.058,12.893,12.963,2890,0
2014-04-10,12.911,13.662,12.911,13.379,10777,0
2014-04-11,13.231,13.274,13.033,13.127,3033,0
2014-04-14,13.102,13.368,12.981,12.981,2336,0
2014-04-15,13.092,13.102,12.532,13.033,5455,0
2014-04-16,13.264,13.264,12.806,13.178,1291,0
2014-04-17,13.119,13.167,13.119,13.167,304,0
2014-04-21,13.042,13.146,12.8,13.092,7850,0
2014-04-22,12.612,13.05,12.586,12.887,11182,0
2014-04-23,12.793,12.92,12.498,12.92,3134,0
2014-04-24,12.719,13.008,12.535,12.964,3824,0
2014-04-25,13.149,13.372,12.545,13.129,8789,0
2014-04-28,13.069,13.149,12.896,12.998,3842,0
2014-04-29,13.05,13.05,13.026,13.026,727,0
2014-04-30,13.372,13.372,12.696,12.696,3756,0
2014-05-01,12.782,12.911,12.677,12.911,5847,0
2014-05-02,12.791,12.791,12.45,12.493,3576,0
2014-05-05,12.207,12.696,12.207,12.637,3282,0
2014-05-06,12.45,12.45,11.759,12.093,8547,0
2014-05-07,11.198,11.875,11.198,11.327,10015,0
2014-05-08,11.538,12.154,11.538,11.962,7410,0
2014-05-09,11.404,11.404,11.404,11.404,129,0
2014-05-12,11.683,12.535,11.673,12.164,6035,0
2014-05-13,12.093,12.093,11.797,11.894,1434,0
2014-05-14,11.797,11.83,11.626,11.826,3455,0
2014-05-15,11.712,11.97,11.712,11.833,2941,0
2014-05-16,11.797,12.486,11.712,12.207,6633,0
2014-05-19,12.311,12.815,12.311,12.815,3344,0
2014-05-21,12.791,12.791,12.337,12.337,799,0
2014-05-22,12.631,12.641,12.311,12.311,7794,0
2014-05-23,12.529,12.756,12.493,12.746,3756,0
2014-05-27,13.129,13.277,12.782,13.182,14226,0
2014-05-28,13.149,13.149,13.06,13.06,1293,0
2014-05-29,13.19,13.19,12.929,12.929,2933,0
2014-06-02,13.259,13.285,12.929,13.015,12323,0
2014-06-03,13.015,13.015,13.015,13.015,289,0
2014-06-05,13.19,13.19,13.103,13.12,1470,0
2014-06-06,13.008,13.312,12.545,12.545,5499,0
2014-06-09,12.641,13.268,12.641,12.842,4783,0
2014-06-10,12.719,12.929,12.608,12.929,1149,0
2014-06-11,12.71,12.71,12.45,12.608,1639,0
2014-06-12,12.493,12.964,12.2,12.964,2791,0
2014-06-13,12.442,12.974,12.442,12.974,5605,0
2014-06-16,12.737,13.259,12.71,12.887,8537,0
2014-06-17,12.842,13.069,12.71,12.939,9108,0
2014-06-18,12.764,13.267,12.756,13.076,4584,0
2014-06-19,13.025,13.182,12.592,12.677,3774,0
2014-06-20,12.887,13.312,12.84,13.312,12030,0
2014-06-23,13.573,13.583,13.495,13.495,3593,0
2014-06-24,13.8,14.634,13.513,14.139,8108,0
2014-06-25,14.139,14.539,13.8,13.931,34742,0
2014-06-26,14.131,14.627,13.434,14.53,23337,0
2014-06-27,14.584,15.476,14.443,15.002,8164,0
2014-06-30,14.975,15.036,14.192,15.036,6709,0
2014-07-01,14.548,15.019,14.522,14.932,6164,0
2014-07-02,15.002,15.366,14.897,14.915,12980,0
2014-07-03,14.619,15.052,14.418,14.61,13350,0
2014-07-07,14.836,14.836,14.036,14.453,10705,0
2014-07-08,14.157,14.41,13.974,14.27,7868,0
2014-07-09,14.376,14.539,13.974,14.036,8107,0
2014-07-10,14.209,14.897,14.209,14.234,3625,0
2014-07-11,14.279,14.279,13.974,14.255,4106,0
2014-07-14,14.147,14.539,13.931,14.539,2674,0
2014-07-15,14.366,14.366,14.122,14.357,1581,0
2014-07-16,14.226,14.27,13.931,13.983,9318,0
2014-07-17,14.218,14.514,13.956,14.104,34275,0
2014-07-18,14.366,14.792,14.366,14.792,5988,0
2014-07-21,14.418,14.873,14.418,14.766,758,0
2014-07-22,14.819,14.819,14.514,14.801,5656,0
2014-07-23,14.6,15.236,14.462,15.236,22514,0
2014-07-24,14.811,15.019,14.811,15.019,7700,0
2014-07-25,14.975,15.175,14.642,14.642,2934,0
2014-07-28,14.569,14.915,14.302,14.774,7457,0
2014-07-29,15.003,15.011,14.811,15.011,2153,0
2014-07-30,15.091,15.091,14.907,15.064,6441,0
2014-07-31,15.055,15.055,14.353,14.67,5462,0
2014-08-01,14.695,14.924,14.407,14.924,6351,0
2014-08-04,15.143,15.346,14.715,15.206,9183,0
2014-08-05,15.188,15.206,14.537,14.844,3379,0
2014-08-06,14.792,14.836,14.583,14.67,4540,0
2014-08-07,14.811,15.118,14.583,14.704,8062,0
2014-08-08,14.556,15.039,14.556,14.661,10259,0
2014-08-11,14.565,14.934,14.562,14.934,4829,0
2014-08-12,14.589,14.934,14.589,14.785,3706,0
2014-08-13,14.67,14.844,14.598,14.598,7410,0
2014-08-14,14.372,14.749,13.941,14.054,10662,0
2014-08-15,14.054,14.063,13.835,14.063,9468,0
2014-08-18,14.16,14.248,14.125,14.16,5900,0
2014-08-19,14.749,14.829,14.063,14.203,7189,0
2014-08-20,14.353,14.44,14.018,14.44,5701,0
2014-08-21,14.239,14.829,14.16,14.598,6281,0
2014-08-22,14.318,14.731,14.292,14.546,4401,0
2014-08-25,14.546,14.844,14.336,14.757,5214,0
2014-08-26,14.74,14.792,14.179,14.296,12923,0
2014-08-27,14.343,14.626,14.097,14.097,8369,0
2014-08-28,14.097,14.397,14.063,14.397,2512,0
2014-08-29,14.274,14.318,13.835,13.994,3418,0
2014-09-02,13.879,13.985,13.747,13.747,4054,0
2014-09-03,13.72,13.747,13.352,13.685,6715,0
2014-09-04,13.553,13.65,13.132,13.132,3734,0
2014-09-05,13.414,13.414,12.176,13.072,7015,0
2014-09-08,12.639,13.835,12.518,13.614,26588,0
2014-09-09,13.405,13.545,12.668,13.335,3295,0
2014-09-10,12.736,13.455,12.736,13.079,10132,0
2014-09-11,13.239,13.439,12.598,12.709,15268,0
2014-09-12,12.842,12.982,12.736,12.736,4807,0
2014-09-15,12.615,13.8,12.615,12.676,2166,0
2014-09-16,12.772,12.903,12.702,12.817,2702,0
2014-09-17,12.718,12.94,12.342,12.695,11069,0
2014-09-18,12.861,13.176,12.676,12.861,4939,0
2014-09-19,12.878,13.282,12.861,13.273,2884,0
2014-09-22,13.239,14.107,13.239,14.011,7304,0
2014-09-23,13.59,13.941,13.59,13.791,6125,0
2014-09-24,13.879,13.879,13.826,13.86,1888,0
2014-09-25,14.23,14.608,13.879,14.353,4930,0
2014-09-26,14.372,14.372,13.905,13.95,7636,0
2014-09-29,13.782,14.054,13.615,13.845,5871,0
2014-09-30,13.73,14.018,13.702,14.018,1756,0
2014-10-01,14.028,14.257,13.72,14.046,6953,0
2014-10-02,13.913,14.115,13.913,14.054,4528,0
2014-10-03,14.186,14.301,14.107,14.239,1414,0
2014-10-06,14.151,14.151,13.8,13.835,4472,0
2014-10-07,14.011,14.056,13.773,13.782,1792,0
2014-10-08,13.791,13.879,13.702,13.702,1449,0
2014-10-09,13.702,13.702,13.702,13.702,731,0
2014-10-10,13.782,13.782,13.702,13.702,504,0
2014-10-13,13.702,14.068,13.702,13.747,1142,0
2014-10-14,13.702,13.95,13.702,13.711,3984,0
2014-10-15,13.985,14.063,13.702,14.028,4746,0
2014-10-16,13.887,13.976,13.72,13.791,2413,0
2014-10-17,13.941,13.941,13.73,13.747,2972,0
2014-10-20,13.826,14.028,13.757,13.922,3878,0
2014-10-21,14.063,14.063,13.01,13.01,3852,0
2014-10-22,13.475,13.484,13.352,13.352,1238,0
2014-10-23,13.484,13.954,13.475,13.72,3351,0
2014-10-24,13.898,14.067,13.898,13.988,1546,0
2014-10-27,13.988,13.988,13.696,13.867,3237,0
2014-10-28,13.73,14.021,13.605,13.907,2687,0
2014-10-29,13.997,14.191,13.836,14.191,4717,0
2014-10-30,14.244,14.244,13.916,13.916,2154,0
2014-10-31,13.836,14.323,13.836,13.846,5033,0
2014-11-03,14.05,14.156,13.846,13.872,3257,0
2014-11-04,14.11,14.11,13.846,13.846,3974,0
2014-11-05,14.058,14.094,13.836,13.969,3122,0
2014-11-06,13.96,13.96,13.614,13.614,2436,0
2014-11-07,13.589,13.924,13.43,13.43,2348,0
2014-11-11,13.126,13.614,13.126,13.614,1377,0
2014-11-12,13.5,14.086,13.5,14.086,2990,0
2014-11-13,13.738,13.738,13.294,13.392,6056,0
2014-11-14,13.234,14.086,13.234,13.924,769,0
2014-11-17,13.924,13.924,13.846,13.846,3035,0
2014-11-18,13.792,13.836,13.304,13.357,2053,0
2014-11-19,13.695,14.086,13.571,14.013,1981,0
2014-11-20,13.659,13.659,13.348,13.589,2688,0
2014-11-21,14.013,14.013,13.348,13.579,2221,0
2014-11-24,13.579,13.579,13.392,13.579,2009,0
2014-11-25,13.579,13.579,13.579,13.579,622,0
2014-11-26,13.472,13.571,13.331,13.331,947,0
2014-11-28,13.552,13.579,13.552,13.579,2387,0
2014-12-01,13.571,13.641,13.304,13.304,1252,0
2014-12-03,13.622,13.659,13.622,13.659,1964,0
2014-12-04,13.943,13.943,13.836,13.943,1966,0
2014-12-08,13.969,14.457,13.969,14.191,1360,0
2014-12-09,13.392,13.659,13.392,13.454,993,0
2014-12-10,13.396,13.411,13.396,13.411,350,0
2014-12-11,14.04,14.191,13.481,13.598,9414,0
2014-12-12,13.862,13.862,13.862,13.862,519,0
2014-12-15,13.472,14.183,13.436,13.872,2064,0
2014-12-16,13.392,14.165,13.392,13.392,343,0
2014-12-17,13.491,13.491,13.43,13.43,506,0
2014-12-18,14.067,14.191,14.067,14.191,683,0
2014-12-19,14.226,14.226,13.747,13.886,1264,0
2014-12-22,14.191,14.191,14.119,14.191,3079,0
2014-12-23,14.05,14.05,13.796,13.818,987,0
2014-12-24,13.836,14.422,13.836,14.422,2794,0
2014-12-26,14.429,14.741,13.792,13.978,4071,0
2014-12-29,13.792,14.191,13.792,14.191,2955,0
2014-12-30,14.058,14.191,13.792,14.191,8765,0
2014-12-31,14.191,14.457,14.094,14.457,4764,0
2015-01-02,14.803,14.813,14.696,14.696,812,0
2015-01-06,13.943,14.519,13.808,13.808,4200,0
2015-01-07,14.131,14.191,14.131,14.191,614,0
2015-01-08,13.836,14.333,13.8,14.117,3078,0
2015-01-09,14.101,14.28,13.836,14.244,2485,0
2015-01-12,13.862,13.862,13.862,13.862,275,0
2015-01-13,14.191,14.208,14.138,14.138,2763,0
2015-01-14,14.244,14.262,13.402,13.534,2476,0
2015-01-15,13.402,13.411,13.402,13.411,478,0
2015-01-16,13.436,13.436,13.435,13.435,603,0
2015-01-20,13.454,13.454,13.454,13.454,452,0
2015-01-21,13.481,13.481,13.481,13.481,2978,0
2015-01-22,13.525,13.668,13.525,13.571,3156,0
2015-01-23,13.884,13.884,13.884,13.884,334,0
2015-01-26,13.865,13.865,13.65,13.65,1563,0
2015-01-27,13.785,13.785,13.391,13.713,3487,0
2015-01-28,13.614,13.794,13.444,13.598,3234,0
2015-01-29,13.428,13.517,13.409,13.418,2616,0
2015-01-30,13.517,13.517,13.391,13.439,2157,0
2015-02-03,13.019,13.019,13.019,13.019,171,0
2015-02-04,13.561,13.571,13.543,13.571,895,0
2015-02-06,13.571,13.571,13.571,13.571,376,0
2015-02-09,13.435,13.571,13.435,13.571,611,0
2015-02-10,13.566,13.566,13.566,13.566,139,0
2015-02-11,13.444,13.571,13.444,13.444,350,0
2015-02-12,13.525,13.571,13.525,13.525,847,0
2015-02-17,13.66,13.66,13.66,13.66,778,0
2015-02-18,13.605,14.094,13.525,13.543,5114,0
2015-02-19,13.614,13.732,13.614,13.732,961,0
2015-02-20,13.785,14.107,13.499,14.097,2560,0
2015-02-23,14.51,14.556,14.51,14.556,626,0
2015-02-24,14.467,14.467,14.255,14.255,665,0
2015-02-25,14.251,14.251,14.062,14.062,356,0
2015-02-26,14.045,14.125,14.036,14.125,1965,0
2015-02-27,14.519,14.519,14.519,14.519,586,0
2015-03-02,14.546,14.948,14.537,14.583,2234,0
2015-03-03,14.519,14.556,14.082,14.082,893,0
2015-03-04,14.51,14.825,14.368,14.368,5136,0
2015-03-05,14.698,14.868,14.574,14.574,2456,0
2015-03-06,14.825,14.825,14.68,14.68,1005,0
2015-03-09,14.251,14.476,14.107,14.107,7478,0
2015-03-10,14.107,14.107,14.016,14.016,1451,0
2015-03-11,14.287,14.287,14.287,14.287,222,0
2015-03-12,13.973,14.125,13.955,14.036,2009,0
2015-03-13,14.152,14.393,14.152,14.393,671,0
2015-03-16,14.313,14.313,13.884,13.937,1451,0
2015-03-17,13.928,14.072,13.928,14.072,334,0
2015-03-18,14.261,14.261,13.893,14.115,1451,0
2015-03-20,13.884,13.91,13.884,13.91,1227,0
2015-03-24,13.884,13.884,13.884,13.884,334,0
2015-03-25,13.884,13.963,13.884,13.963,560,0
2015-03-26,13.91,13.91,13.32,13.428,4353,0
2015-03-27,13.507,13.507,13.23,13.444,2121,0
2015-03-30,13.418,13.444,13.104,13.444,1116,0
2015-03-31,13.428,13.534,13.167,13.167,1104,0
2015-04-01,13.113,13.113,12.718,12.807,1340,0
2015-04-02,12.943,12.943,12.943,12.943,560,0
2015-04-06,13.435,13.435,13.435,13.435,448,0
2015-04-07,13.525,13.525,12.549,12.824,3448,0
2015-04-09,12.709,13.74,12.709,12.85,3316,0
2015-04-10,12.854,12.854,12.718,12.854,1340,0
2015-04-13,13.051,13.301,12.934,13.301,782,0
2015-04-16,13.211,13.211,12.971,12.971,1693,0
2015-04-17,13.301,13.74,13.192,13.192,2456,0
2015-04-20,13.055,13.785,13.055,13.776,776,0
2015-04-22,13.696,13.696,12.961,13.507,2698,0
2015-04-23,13.118,13.19,13.118,13.154,2433,0
2015-04-24,13.797,13.833,13.118,13.281,5736,0
2015-04-27,13.462,13.462,13.462,13.462,775,0
2015-04-28,13.182,13.49,13.163,13.48,3095,0
2015-04-29,13.245,13.318,13.245,13.299,1215,0
2015-04-30,13.172,13.199,13.1,13.1,2209,0
2015-05-01,12.982,12.982,12.186,12.486,8401,0
2015-05-04,12.494,12.522,12.494,12.522,330,0
2015-05-05,12.522,12.522,12.486,12.486,775,0
2015-05-06,12.486,12.612,12.286,12.286,2100,0
2015-05-07,12.667,12.667,12.667,12.667,934,0
2015-05-08,12.604,13.1,12.25,12.25,1215,0
2015-05-11,12.43,12.476,12.43,12.476,885,0
2015-05-12,12.547,12.576,12.547,12.576,1062,0
2015-05-13,13.1,13.1,12.206,12.35,3428,0
2015-05-14,12.169,12.737,11.618,12.178,1879,0
2015-05-15,12.169,12.646,12.169,12.576,4214,0
2015-05-18,12.457,12.537,12.44,12.486,4850,0
2015-05-19,12.448,12.657,12.44,12.647,2825,0
2015-05-21,12.476,12.476,12.476,12.476,995,0
2015-05-22,12.476,12.657,12.476,12.657,3869,0
2015-05-26,12.62,12.62,12.033,12.295,2640,0
2015-05-28,12.314,12.315,12.314,12.314,1556,0
2015-05-29,12.314,12.314,12.314,12.314,441,0
2015-06-01,12.304,12.304,12.304,12.304,517,0
2015-06-02,11.95,11.998,11.95,11.998,336,0
2015-06-03,11.959,11.959,11.942,11.95,885,0
2015-06-04,11.942,12.124,11.942,12.124,441,0
2015-06-05,11.95,12.078,11.942,12.078,554,0
2015-06-08,12.132,12.132,12.132,12.132,554,0
2015-06-11,11.959,12.196,11.959,12.196,566,0
2015-06-12,12.124,12.124,11.95,11.95,2099,0
2015-06-15,11.998,12.114,11.942,12.105,554,0
2015-06-16,12.14,12.15,12.14,12.15,1105,0
2015-06-17,11.988,11.988,11.988,11.988,665,0
2015-06-19,11.942,11.942,11.942,11.942,441,0
2015-06-22,11.942,11.969,11.907,11.907,1215,0
2015-06-24,11.398,11.398,10.855,11.128,5526,0
2015-06-25,11.082,11.219,10.875,11.219,4312,0
2015-06-26,11.209,11.219,11.037,11.128,2764,0
2015-06-29,10.992,10.992,10.16,10.675,4754,0
2015-06-30,10.412,10.45,8.9844,9.3905,26134,0
2015-07-01,9.58,9.636,9.4904,9.636,11497,0
2015-07-02,9.706,9.706,9.517,9.536,4312,0
2015-07-06,9.536,9.706,9.536,9.706,3758,0
2015-07-07,9.68,9.844,9.68,9.689,4423,0
2015-07-09,9.772,10.078,9.772,10.078,3758,0
2015-07-10,9.68,9.97,9.68,9.952,2875,0
2015-07-13,9.68,10.096,9.68,9.726,2764,0
2015-07-14,9.616,10.106,9.616,10.106,3126,0
2015-07-15,10.087,10.087,9.608,9.68,1585,0
2015-07-16,9.986,9.986,9.952,9.952,330,0
2015-07-17,10.034,10.468,10.034,10.231,4644,0
2015-07-20,10.206,11.779,10.206,11.779,7407,0
2015-07-21,11.717,12.775,11.708,12.775,6078,0
2015-07-22,12.802,14.277,12.802,14.277,4534,0
2015-07-23,14.44,14.514,12.75,13.124,8971,0
2015-07-27,13.07,13.985,12.796,13.024,3282,0
2015-07-28,12.796,12.979,12.796,12.979,4484,0
2015-07-29,12.796,12.796,12.338,12.74,2628,0
2015-07-30,12.704,12.704,12.338,12.457,1531,0
2015-08-03,12.476,12.567,12.476,12.567,778,0
2015-08-04,12.979,13.938,12.979,13.938,877,0
2015-08-05,13.864,13.938,13.061,13.061,2189,0
2015-08-06,13.709,13.709,11.106,11.982,4558,0
2015-08-07,11.728,12.22,11.187,12.22,1204,0
2015-08-10,13.453,13.453,12.76,12.987,1971,0
2015-08-11,13.024,13.253,13.024,13.253,426,0
2015-08-12,13.665,13.665,12.019,12.237,3282,0
2015-08-14,12.129,12.649,11.992,12.237,2517,0
2015-08-18,13.015,13.197,13.015,13.197,218,0
2015-08-19,12.439,12.439,12.439,12.439,437,0
2015-08-20,12.796,12.96,12.787,12.933,2080,0
2015-08-21,12.629,12.996,12.629,12.996,2298,0
2015-08-25,12.092,12.613,11.992,11.992,5691,0
2015-08-26,11.205,11.863,11.197,11.863,985,0
2015-08-27,11.435,11.644,11.435,11.644,1642,0
2015-08-31,11.56,11.56,11.426,11.517,1642,0
2015-09-01,11.56,11.56,11.56,11.56,109,0
2015-09-02,11.661,12.037,11.661,11.661,549,0
2015-09-03,11.426,12.613,11.426,12.403,3612,0
2015-09-04,12.01,12.77,12.01,12.42,2080,0
2015-09-09,12.522,12.778,11.545,12.778,1312,0
2015-09-14,12.247,12.247,12.247,12.247,437,0
2015-09-16,12.348,12.649,12.348,12.649,1094,0
2015-09-17,12.74,12.74,11.659,11.659,1651,0
2015-09-18,11.836,15.072,11.836,14.943,36433,0
2015-09-21,12.75,15.401,12.75,14.23,15536,0
2015-09-22,14.46,14.46,13.361,14.048,3612,0
2015-09-23,14.734,14.734,14.578,14.578,1657,0
2015-09-24,15.172,15.172,13.929,13.929,1463,0
2015-09-25,13.399,14.934,13.399,13.508,4594,0
2015-09-28,13.765,14.177,13.526,13.838,4975,0
2015-09-29,13.919,14.44,13.919,13.985,3501,0
2015-09-30,13.747,13.747,13.709,13.709,1642,0
2015-10-01,13.985,14.002,13.948,13.985,1642,0
2015-10-02,13.938,14.605,13.728,13.728,2407,0
2015-10-05,14.012,14.012,13.747,13.747,1230,0
2015-10-07,14.111,14.259,13.197,13.197,8971,0
2015-10-08,13.225,14.369,13.225,14.066,12801,0
2015-10-09,13.491,14.394,13.491,14.167,10394,0
2015-10-12,12.765,14.167,12.765,13.856,4464,0
2015-10-13,14.111,14.851,13.124,13.18,33371,0
2015-10-15,13.207,14.167,13.207,13.6,9081,0
2015-10-16,13.91,14.551,13.582,14.167,7440,0
2015-10-19,14.167,14.167,13.701,13.838,3780,0
2015-10-20,14.167,15.592,13.718,14.148,16437,0
2015-10-21,14.186,14.743,13.838,14.029,7769,0
2015-10-22,13.938,14.826,13.938,14.807,5469,0
2015-10-23,14.851,14.851,14.788,14.797,1312,0
2015-10-26,14.943,15.346,14.624,15.081,985,0
2015-10-27,14.766,15.219,14.545,14.73,5310,0
2015-10-28,14.999,14.999,14.535,14.832,868,0
2015-10-29,14.951,15.044,14.951,15.044,541,0
2015-10-30,15.219,15.321,14.989,15.321,761,0
2015-11-02,15.321,15.321,14.535,14.887,1242,0
2015-11-03,15.468,15.616,15.385,15.524,2707,0
2015-11-04,15.33,15.616,15.33,15.616,699,0
2015-11-05,15.007,15.524,15.007,15.524,976,0
2015-11-06,15.375,15.745,14.878,15.745,541,0
2015-11-09,15.312,15.312,14.583,14.897,1624,0
2015-11-10,14.766,15.597,14.766,14.97,541,0
2015-11-11,12.995,14.97,12.995,14.814,4767,0
2015-11-12,14.766,15.477,13.704,14.38,2599,0
2015-11-13,13.382,13.927,13.382,13.927,1624,0
2015-11-16,14.288,14.304,14.011,14.011,433,0
2015-11-17,13.845,13.963,13.845,13.963,1300,0
2015-11-18,14.111,14.933,14.111,14.933,1951,0
2015-11-19,14.213,14.463,14.213,14.463,868,0
2015-11-23,13.53,14.213,13.53,13.622,6934,0
2015-11-24,14.203,14.674,14.102,14.674,2599,0
2015-11-25,15.357,15.357,15.357,15.357,216,0
2015-11-27,14.011,14.011,14.011,14.011,108,0
2015-12-01,14.637,14.637,14.011,14.011,915,0
2015-12-03,13.845,14.147,13.845,13.89,1881,0
2015-12-04,13.89,13.89,13.845,13.845,433,0
2015-12-07,13.66,13.714,13.612,13.714,2060,0
2015-12-08,13.568,13.568,13.568,13.568,562,0
2015-12-09,13.475,13.845,13.475,13.521,2383,0
2015-12-10,13.475,13.475,13.475,13.475,216,0
2015-12-14,13.475,13.475,13.475,13.475,554,0
2015-12-15,13.475,13.475,12.93,13.106,1516,0
2015-12-16,13.363,13.363,13.363,13.363,216,0
2015-12-17,13.447,13.447,13.447,13.447,216,0
2015-12-18,13.373,13.484,13.373,13.484,1083,0
2015-12-22,13.062,13.062,13.06,13.06,674,0
2015-12-23,13.161,13.161,13.161,13.161,868,0
2015-12-24,13.123,13.123,13.123,13.123,185,0
2015-12-30,13.143,13.143,12.145,12.643,5796,0
2015-12-31,12.541,13.845,12.541,13.106,5440,0
2016-01-04,12.809,12.809,12.007,12.007,761,0
2016-01-05,12.044,12.044,12.007,12.007,470,0
2016-01-06,12.119,12.119,12.109,12.109,216,0
2016-01-07,12.091,12.091,12.09,12.09,266,0
2016-01-08,12.329,12.329,12.329,12.329,108,0
2016-01-11,12.329,12.329,12.1,12.1,713,0
2016-01-12,12.192,12.192,11.622,12.145,2707,0
2016-01-13,11.859,12.192,11.859,12.192,216,0
2016-01-14,12.145,12.145,11.684,12.052,976,0
2016-01-15,12.109,12.109,11.739,11.739,1083,0
2016-01-19,12.22,12.329,11.471,11.969,4443,0
2016-01-20,12.141,12.202,12.141,12.202,216,0
2016-01-21,11.896,12.633,11.48,12.633,2414,0
2016-01-22,11.454,12.275,11.454,12.275,348,0
2016-01-25,12.275,12.275,12.275,12.275,139,0
2016-01-26,12.415,13.724,12.415,13.152,1242,0
2016-01-27,13.301,14.189,13.301,14.189,644,0
2016-01-28,14.001,15.214,13.946,15.214,1916,0
2016-01-29,14.58,18.402,14.571,15.664,9339,0
2016-02-01,14.626,15.821,14.626,15.719,469,0
2016-02-02,16.549,16.549,16.549,16.549,107,0
2016-02-03,16.007,16.15,15.499,15.86,1072,0
2016-02-04,15.419,15.681,15.419,15.626,535,0
2016-02-05,14.057,15.298,14.057,15.298,586,0
2016-02-08,13.894,13.946,12.509,13.946,1393,0
2016-02-09,12.583,14.43,12.098,14.375,1541,0
2016-02-10,14.934,15.561,14.701,15.289,1242,0
2016-02-11,14.701,15.121,14.701,15.121,550,0
2016-02-12,15.401,15.401,15.289,15.392,1639,0
2016-02-16,14.943,15.401,14.701,14.701,1184,0
2016-02-18,15.401,15.401,15.401,15.401,139,0
2016-02-19,13.805,14.473,13.068,14.473,1607,0
2016-02-22,14.608,15.065,13.078,15.065,2357,0
2016-02-23,14.84,14.84,14.84,14.84,170,0
2016-02-24,14.552,14.552,14.552,14.552,107,0
2016-02-25,14.356,14.479,14.356,14.439,605,0
2016-02-26,14.43,14.43,14.43,14.43,165,0
2016-03-01,15.196,15.196,15.196,15.196,108,0
2016-03-02,13.441,14.832,13.133,14.832,697,0
2016-03-03,14.292,14.823,14.292,14.794,321,0
2016-03-04,13.955,14.776,12.236,14.038,5478,0
2016-03-07,13.17,13.983,12.77,13.667,7300,0
2016-03-09,13.544,13.544,13.544,13.544,107,0
2016-03-10,13.983,13.983,13.983,13.983,1140,0
2016-03-11,14.459,14.459,13.889,13.889,879,0
2016-03-14,14.691,14.916,14.691,14.916,2231,0
2016-03-15,14.752,15.308,14.752,15.308,1608,0
2016-03-16,15.001,15.317,14.243,14.243,2135,0
2016-03-17,15.317,15.401,15.173,15.233,3754,0
2016-03-18,15.401,15.401,13.638,13.638,4079,0
2016-03-21,15.4,15.401,14.907,14.925,2116,0
2016-03-22,14.907,15.372,14.907,15.14,897,0
2016-03-23,15.14,15.14,14.608,14.608,1571,0
2016-03-28,14.934,14.934,14.747,14.747,1507,0
2016-03-29,14.934,15.271,14.84,15.271,1257,0
2016-03-30,15.205,15.225,14.701,14.785,4445,0
2016-03-31,14.385,15.158,14.385,14.962,2052,0
2016-04-01,14.108,15.392,14.108,14.934,1555,0
2016-04-04,15.308,15.308,14.645,14.645,1887,0
2016-04-05,15.001,15.001,14.85,14.85,407,0
2016-04-06,15.168,15.401,14.747,15.028,14039,0
2016-04-07,15.401,15.401,14.711,15.177,1127,0
2016-04-11,14.925,15.401,14.925,15.401,806,0
2016-04-12,14.934,15.298,14.934,15.298,1085,0
2016-04-13,15.372,15.401,15.038,15.401,983,0
2016-04-14,15.372,15.372,15.233,15.308,552,0
2016-04-15,15.494,15.634,15.168,15.587,3348,0
2016-04-18,15.634,15.869,14.711,14.814,18529,0
2016-04-19,15.168,15.168,14.206,14.206,6947,0
2016-04-20,14.701,15.298,14.701,15.298,1543,0
2016-04-21,15.298,15.392,14.169,15.055,11396,0
2016-04-22,15.055,15.745,15.055,15.697,4557,0
2016-04-25,15.641,15.849,14.631,15.349,3017,0
2016-04-26,15.207,15.687,15.207,15.489,2489,0
2016-04-27,15.453,15.453,15.453,15.453,212,0
2016-04-28,15,15.282,15,15.122,3902,0
2016-04-29,15.094,15.461,15.094,15.461,2012,0
2016-05-02,15.018,15.47,15.018,15.311,2905,0
2016-05-03,15.046,15.489,15,15.443,1167,0
2016-05-04,15,15.48,15,15.145,635,0
2016-05-05,15.046,15.518,15.046,15.518,212,0
2016-05-06,15.47,16.038,15,15.944,4176,0
2016-05-09,15.697,15.953,15.141,15.791,5976,0
2016-05-10,15.772,15.998,15.772,15.998,1910,0
2016-05-11,15.745,17.045,15.745,16.678,15246,0
2016-05-12,16.366,16.47,16.038,16.414,1517,0
2016-05-13,16.226,16.877,15.651,16.33,2991,0
2016-05-16,15.876,16.366,15.631,15.631,3059,0
2016-05-17,15.849,16.508,15.423,16.056,3395,0
2016-05-18,16.395,16.584,15.565,16.357,3245,0
2016-05-19,16.16,16.424,16.038,16.226,1350,0
2016-05-20,16.508,16.674,16.465,16.565,2736,0
2016-05-23,16.603,16.603,16.47,16.47,551,0
2016-05-24,16.142,16.461,15.81,16.414,1830,0
2016-05-25,16.038,16.137,15.849,16.137,2537,0
2016-05-26,15.904,15.904,15.894,15.904,333,0
2016-05-31,15.661,15.962,15.593,15.641,3074,0
2016-06-01,15.697,15.868,15.47,15.687,6126,0
2016-06-02,15.235,15.706,15,15.122,17690,0
2016-06-03,15.448,15.448,15.046,15.046,530,0
2016-06-06,15.461,15.461,15.094,15.461,2207,0
2016-06-07,15.201,15.565,15.201,15.216,2371,0
2016-06-08,15.216,15.216,14.951,14.971,1872,0
2016-06-09,14.857,14.857,13.886,13.923,4223,0
2016-06-10,13.255,13.594,13.255,13.462,3508,0
2016-06-13,13.754,13.754,13.395,13.424,2200,0
2016-06-14,13.811,13.811,13.395,13.65,2225,0
2016-06-15,13.657,13.678,13.405,13.542,1788,0
2016-06-17,13.395,14.65,13.395,13.603,7618,0
2016-06-20,14.735,14.773,13.622,14.15,3641,0
2016-06-21,13.886,14.848,13.443,14.075,4802,0
2016-06-22,14.189,15.433,13.999,15.433,13688,0
2016-06-23,15.641,15.904,15.094,15.876,6631,0
2016-06-24,15.772,16.32,15.226,15.537,7899,0
2016-06-27,15.122,15.868,14.32,14.613,5134,0
2016-06-28,14.292,15.776,14.292,15.084,10052,0
2016-06-29,14.905,15.47,14.905,15.357,6539,0
2016-07-01,14.017,15.405,14.017,15.405,4707,0
2016-07-06,15.4,15.894,15.132,15.235,10759,0
2016-07-07,15.48,15.791,15.48,15.791,5379,0
2016-07-08,15.98,16.226,15.433,16.178,4693,0
2016-07-11,16.272,16.272,15.944,16.196,855,0
2016-07-12,16.272,16.272,16.272,16.272,399,0
2016-07-13,16.256,16.256,16.256,16.256,153,0
2016-07-14,15.881,16.065,15.881,16.065,323,0
2016-07-15,16.262,16.262,15.772,16.206,1559,0
2016-07-18,16.028,16.857,16.028,16.857,3534,0
2016-07-19,16.498,16.498,16.33,16.33,2092,0
2016-07-20,16.414,16.877,16.414,16.877,1248,0
2016-07-21,16.84,17.886,16.84,17.816,7534,0
2016-07-22,16.365,17.668,15.782,17.573,2359,0
2016-07-25,17.134,17.421,17.134,17.383,842,0
2016-07-26,17.543,18.232,17.497,17.611,5002,0
2016-07-27,17.134,17.216,17.039,17.039,2443,0
2016-07-28,16.753,16.973,16.753,16.973,386,0
2016-07-29,16.897,17.201,16.897,17.201,617,0
2016-08-01,16.346,17.211,16.346,17.211,1917,0
2016-08-02,16.316,16.925,16.296,16.925,722,0
2016-08-03,16.391,16.897,16.201,16.858,2245,0
2016-08-04,16.848,16.897,16.848,16.897,373,0
2016-08-05,17.048,17.611,17.048,17.611,3869,0
2016-08-08,17.848,17.848,17.63,17.63,317,0
2016-08-10,18.22,18.22,18.22,18.22,210,0
2016-08-11,16.895,17.258,16.895,17.258,423,0
2016-08-12,16.487,16.973,16.487,16.753,3268,0
2016-08-15,16.687,16.916,16.687,16.916,318,0
2016-08-16,17.573,18.181,17.248,17.373,1650,0
2016-08-17,17.373,17.373,17.373,17.373,210,0
2016-08-19,17.288,17.991,17.288,17.478,3383,0
2016-08-22,17.363,17.943,17.363,17.943,846,0
2016-08-23,17.668,17.996,17.668,17.962,8441,0
2016-08-24,17.811,17.811,17.515,17.706,632,0
2016-08-29,16.45,16.869,15.46,16.472,8638,0
2016-08-30,17.029,17.029,15.35,16.287,3314,0
2016-08-31,16.362,16.839,16.326,16.626,1160,0
2016-09-01,16.116,16.116,16.116,16.116,137,0
2016-09-02,16.136,16.963,16.136,16.716,5246,0
2016-09-06,16.506,16.506,16.086,16.287,2176,0
2016-09-07,15.85,16.051,15.687,15.773,2471,0
2016-09-08,15.507,16.326,15.355,15.364,3352,0
2016-09-09,14.85,14.85,14.764,14.764,569,0
2016-09-12,14.67,15.297,14.67,15.297,1449,0
2016-09-13,15.269,15.269,14.27,14.764,2432,0
2016-09-14,14.399,14.399,14.399,14.399,315,0
2016-09-16,15.164,15.269,15.164,15.25,5767,0
2016-09-19,15.031,15.031,14.422,14.66,1925,0
2016-09-20,14.774,14.774,14.774,14.774,685,0
2016-09-21,14.679,14.783,14.506,14.783,1711,0
2016-09-22,15.694,15.694,15.231,15.373,910,0
2016-09-23,15.296,15.296,15.231,15.278,484,0
2016-09-26,15.231,15.42,15.231,15.42,462,0
2016-09-27,15.231,15.345,15.231,15.278,527,0
2016-09-28,15.325,15.65,15.088,15.088,1617,0
2016-09-29,15.611,16.163,15.545,16.116,1994,0
2016-09-30,15.541,15.541,15.347,15.43,390,0
2016-10-03,15.427,15.427,15.402,15.402,1281,0
2016-10-04,15.2,15.202,15.2,15.202,423,0
2016-10-05,15.425,15.716,15.425,15.507,850,0
2016-10-06,15.24,15.24,15.24,15.24,106,0
2016-10-07,15.412,15.412,15.126,15.126,2529,0
2016-10-10,15.545,15.545,15.231,15.45,2924,0
2016-10-11,15.682,15.954,15.682,15.877,1534,0
2016-10-12,16.143,17.562,15.961,16.773,10811,0
2016-10-13,17.822,17.822,16.827,17.429,1984,0
2016-10-14,18.077,18.257,17.321,17.867,3774,0
2016-10-17,18.267,18.267,17.448,18.021,2942,0
2016-10-18,18.172,18.172,17.676,17.676,1805,0
2016-10-20,17.478,17.658,17.429,17.611,1354,0
2016-10-24,17.533,17.588,17.533,17.588,433,0
2016-10-25,17.592,18.515,17.592,17.734,2701,0
2016-10-26,17.809,17.809,17.772,17.772,847,0
2016-10-27,17.858,17.868,17.445,17.445,590,0
2016-10-28,17.293,17.293,17.293,17.293,327,0
2016-10-31,17.03,18.023,17.03,17.206,1622,0
2016-11-01,17.86,17.86,17.388,17.388,1057,0
2016-11-02,17.964,18.023,17.07,17.398,1168,0
2016-11-04,17.302,17.302,17.302,17.302,524,0
2016-11-07,17.725,17.917,17.725,17.917,785,0
2016-11-08,17.983,17.983,17.983,17.983,292,0
2016-11-09,17.59,17.964,17.59,17.964,1045,0
2016-11-10,18.023,18.435,17.349,18.252,3960,0
2016-11-11,18.493,18.493,18.013,18.483,4495,0
2016-11-14,16.874,18.944,16.874,18.944,5233,0
2016-11-15,18.435,19.161,18.003,18.829,9922,0
2016-11-16,19.357,19.933,18.713,19.136,18986,0
2016-11-17,18.906,19.53,18.864,19.002,6813,0
2016-11-18,20.175,20.414,18.637,19.52,1190,0
2016-11-21,20.115,20.115,20.115,20.115,997,0
2016-11-22,19.694,20.645,18.329,20.193,7493,0
2016-11-25,20.318,21.47,20.266,21.327,4606,0
2016-11-28,21.826,24.256,21.811,23.316,16311,0
2016-11-29,23.113,23.412,20.874,22.393,12044,0
2016-11-30,21.932,22.73,21.136,21.231,7671,0
2016-12-01,21.25,22.114,20.059,20.059,12142,0
2016-12-02,20.5,21.6,19.968,20.079,10405,0
2016-12-05,20.473,20.98,18.8,20.221,9814,0
2016-12-06,20.48,20.529,19.837,19.963,6547,0
2016-12-07,21.652,21.652,19.405,19.8,17009,0
2016-12-08,19.569,21.136,18.476,20.569,12589,0
2016-12-09,20.385,21.172,18.492,19.887,6153,0
2016-12-12,20.367,21.519,19.424,20.5,2739,0
2016-12-13,20.894,21.519,20.453,21.519,2567,0
2016-12-14,20.99,21.327,20.99,21.327,490,0
2016-12-15,20.367,21.855,19.611,20.732,15850,0
2016-12-16,20.712,21.163,20.202,20.202,6018,0
2016-12-20,20.175,20.838,20.059,20.079,5552,0
2016-12-21,20.069,20.655,20.069,20.115,1827,0
2016-12-22,20.145,20.145,20.145,20.145,116,0
2016-12-23,19.867,20.298,19.867,20.298,2470,0
2016-12-27,20.271,20.443,20.155,20.377,8685,0
2016-12-28,20.175,20.655,20.115,20.221,4565,0
2016-12-29,20.298,20.327,18.493,18.493,5002,0
2016-12-30,19.031,19.203,18.733,18.733,3512,0
2017-01-03,18.531,18.781,17.293,17.993,5042,0
2017-01-04,17.831,17.945,17.051,17.637,9863,0
2017-01-05,17.637,17.637,17.637,17.637,178,0
2017-01-06,17.734,17.791,17.734,17.791,383,0
2017-01-09,17.339,17.787,17.302,17.667,1202,0
2017-01-10,17.629,17.667,17.167,17.541,6123,0
2017-01-11,19.357,19.357,17.532,17.734,2015,0
2017-01-12,17.147,17.293,16.955,16.955,5989,0
2017-01-13,17.484,17.484,17.484,17.484,202,0
2017-01-17,17.388,17.388,16.995,17.005,1355,0
2017-01-19,17.088,17.088,16.877,16.879,693,0
2017-01-20,16.859,16.889,16.859,16.889,586,0
2017-01-23,17.101,18.81,17.101,17.243,522,0
2017-01-24,17.42,18.784,17.42,17.619,2194,0
2017-01-25,17.705,17.753,17.532,17.58,3546,0
2017-01-26,16.949,17.464,16.949,17.27,805,0
2017-01-27,17.532,17.624,16.872,17.193,2958,0
2017-01-30,17.648,17.687,17.29,17.29,470,0
2017-01-31,16.912,16.937,16.852,16.902,1090,0
2017-02-01,17.106,17.106,17.106,17.106,575,0
2017-02-02,16.902,17.163,16.902,17.163,676,0
2017-02-03,17.629,17.629,17.25,17.309,1305,0
2017-02-06,17.124,17.124,17.124,17.124,105,0
2017-02-08,16.852,17.214,16.852,17.214,761,0
2017-02-09,16.852,17.26,16.852,17.25,608,0
2017-02-10,17.745,17.803,17.745,17.784,1245,0
2017-02-13,17.764,17.764,17.609,17.609,447,0
2017-02-14,17.464,17.59,17.425,17.425,1260,0
2017-02-16,17.377,17.377,17.377,17.377,255,0
2017-02-17,17.599,17.599,17.318,17.318,1003,0
2017-02-21,17.134,17.134,17.024,17.024,761,0
2017-02-22,16.193,17.143,16.193,17.143,1215,0
2017-02-23,17.163,17.447,17.163,17.447,473,0
2017-02-24,16.912,17.726,16.898,17.726,694,0
2017-02-27,16.862,17.745,16.862,17.745,573,0
2017-02-28,17.399,17.668,17.101,17.357,869,0
2017-03-01,16.928,17.532,16.928,17.532,747,0
2017-03-02,17.212,17.619,17.066,17.066,4065,0
2017-03-03,16.882,17.622,16.882,17.25,3420,0
2017-03-06,17.25,17.25,17.25,17.25,361,0
2017-03-08,17.464,17.464,17.086,17.086,1131,0
2017-03-09,17.677,17.726,17.677,17.726,524,0
2017-03-10,16.873,17.086,16.872,17.086,630,0
2017-03-14,16.921,16.921,16.921,16.921,441,0
2017-03-15,17.056,17.347,17.056,17.347,590,0
2017-03-16,17.221,17.285,17.021,17.076,2479,0
2017-03-17,16.969,17.275,16.94,17.106,6689,0
2017-03-20,17.337,17.367,16.969,17.367,1489,0
2017-03-21,17.323,17.323,17.009,17.009,1534,0
2017-03-22,17.066,17.163,17.066,17.163,1055,0
2017-03-23,17.155,17.3,17.056,17.086,1843,0
2017-03-24,17.183,17.183,16.704,16.704,2412,0
2017-03-27,16.999,16.999,16.464,16.464,2044,0
2017-03-29,16.484,16.484,15.932,15.932,1497,0
2017-03-30,15.805,16.484,15.805,16.484,2385,0
2017-03-31,16.246,16.969,16.243,16.688,2501,0
2017-04-03,17.406,17.512,16.852,16.852,2142,0
2017-04-04,17.367,17.367,17.066,17.066,960,0
2017-04-05,16.33,16.872,16.243,16.872,3450,0
2017-04-06,16.688,16.688,16.688,16.688,273,0
2017-04-11,16.243,16.514,16.193,16.514,1403,0
2017-04-12,16.484,16.679,16.146,16.146,4150,0
2017-04-13,16.28,16.34,15.966,15.98,3410,0
2017-04-17,16.294,16.51,15.997,16.33,2929,0
2017-04-18,16.483,16.621,16.483,16.621,1477,0
2017-04-19,16.678,16.789,16.484,16.631,2067,0
2017-04-20,16.601,16.843,16.601,16.843,2261,0
2017-04-21,16.631,16.872,16.34,16.872,1408,0
2017-04-24,16.649,16.649,16.649,16.649,425,0
2017-04-25,16.728,16.771,16.728,16.771,796,0
2017-04-26,16.674,17.163,16.669,16.882,7778,0
2017-04-27,16.551,16.912,16.387,16.872,2147,0
2017-04-28,17.294,17.342,17.083,17.127,5709,0
2017-05-01,17.127,17.342,17.078,17.166,6166,0
2017-05-02,16.95,17.186,16.95,17.186,1169,0
2017-05-03,17.108,17.342,17.029,17.108,2963,0
2017-05-04,16.985,17.156,16.985,17.156,2508,0
2017-05-08,17.235,17.342,16.95,17.196,2817,0
2017-05-09,16.451,17.042,16.451,17.01,2489,0
2017-05-10,16.656,16.843,16.656,16.843,1788,0
2017-05-11,16.53,16.53,16.53,16.53,435,0
2017-05-12,16.46,16.54,16.46,16.54,388,0
2017-05-15,16.812,16.812,16.712,16.712,455,0
2017-05-16,16.745,16.848,16.578,16.774,4587,0
2017-05-17,16.72,16.72,16.334,16.334,718,0
2017-05-18,16.362,17.921,16.362,17.254,12932,0
2017-05-19,17.156,18.45,17.156,17.93,2263,0
2017-05-22,17.321,17.321,17.321,17.321,923,0
2017-05-23,17.588,18.969,17.588,18.969,6394,0
2017-05-25,18.518,18.822,18.469,18.616,869,0
2017-05-26,18.832,18.832,17.048,17.048,1738,0
2017-05-30,16.745,16.902,16.745,16.902,651,0
2017-06-01,17.098,17.342,17.098,17.342,1063,0
2017-06-02,17.244,19.106,17.244,19.106,3946,0
2017-06-07,17.5,17.784,17.5,17.784,701,0
2017-06-08,17.536,18.362,17.536,18.362,412,0
2017-06-09,18.685,18.685,18.685,18.685,657,0
2017-06-12,18.93,18.93,17.784,17.784,920,0
2017-06-13,18.391,18.391,18.391,18.391,506,0
2017-06-14,17.832,18.959,17.832,18.303,1369,0
2017-06-15,18.215,18.215,18.215,18.215,381,0
2017-06-16,17.96,17.96,17.813,17.813,2714,0
2017-06-19,18.626,18.626,18.626,18.626,1160,0
2017-06-20,18.244,18.244,17.813,17.94,1357,0
2017-06-21,18.126,18.126,17.813,17.813,853,0
2017-06-23,17.794,18.126,17.794,18.126,9307,0
2017-06-26,18.126,18.126,17.823,17.882,1709,0
2017-06-27,18.117,18.126,17.891,17.891,5173,0
2017-06-28,17.891,18.038,17.891,18.038,396,0
2017-06-29,18.019,18.019,18.019,18.019,437,0
2017-06-30,17.784,17.93,17.784,17.93,1608,0
2017-07-05,18.126,18.126,17.903,17.903,612,0
2017-07-06,17.646,17.666,17.44,17.529,5227,0
2017-07-07,17.754,17.754,16.833,17.078,1951,0
2017-07-10,16.941,17.852,16.902,17.832,7665,0
2017-07-11,17.636,17.866,17.636,17.656,1097,0
2017-07-12,17.793,18.097,17.793,18.097,343,0
2017-07-13,18.117,18.117,17.048,17.684,1995,0
2017-07-14,16.931,17.695,16.931,17.44,1961,0
2017-07-18,17.061,17.485,16.95,17.244,5976,0
2017-07-19,16.804,17.98,16.804,17.273,1321,0
2017-07-21,17.636,17.636,16.902,16.902,1065,0
2017-07-25,17.578,17.578,17.196,17.196,770,0
2017-07-26,17.46,17.46,17.263,17.263,706,0
2017-07-28,18.274,18.294,18.116,18.116,484,0
2017-07-31,18.116,18.116,17.512,17.512,488,0
2017-08-02,17.913,17.913,16.928,17.106,647,0
2017-08-03,17.163,17.314,17.126,17.314,713,0
2017-08-04,16.957,17.492,16.957,17.492,495,0
2017-08-07,17.041,17.041,17.041,17.041,122,0
2017-08-08,17.076,17.076,17.076,17.076,583,0
2017-08-09,16.878,16.878,16.74,16.74,1969,0
2017-08-10,16.74,16.74,16.443,16.472,1215,0
2017-08-11,16.69,16.839,16.69,16.839,593,0
2017-08-14,16.829,16.829,16.433,16.631,1827,0
2017-08-15,16.433,16.749,16.433,16.749,527,0
2017-08-16,16.829,16.829,16.443,16.717,1777,0
2017-08-17,16.532,16.829,16.086,16.264,4326,0
2017-08-18,16.086,16.086,15.641,15.958,1725,0
2017-08-22,15.878,16.132,15.69,15.938,2107,0
2017-08-23,15.69,15.967,15.641,15.967,1835,0
2017-08-24,14.958,16.344,14.958,16.334,5839,0
2017-08-25,15.532,16.156,15.532,16.156,986,0
2017-08-28,15.763,15.918,15.763,15.918,495,0
2017-08-29,15.76,16.05,13.122,15.621,929,0
2017-08-30,16.482,16.502,15.72,15.928,3010,0
2017-08-31,16.185,16.185,15.809,15.809,2674,0
2017-09-01,16.015,16.178,16.015,16.178,1719,0
2017-09-05,16.472,16.512,15.809,15.809,2182,0
2017-09-06,15.859,16.106,15.741,16.106,2469,0
2017-09-07,15.919,16.136,15.919,16.136,621,0
2017-09-08,16.452,16.522,16.452,16.482,2081,0
2017-09-11,16.363,16.66,16.268,16.324,3452,0
2017-09-12,16.611,16.918,16.532,16.532,5461,0
2017-09-13,17.027,17.027,17.027,17.027,420,0
2017-09-14,16.878,16.878,16.161,16.161,977,0
2017-09-15,16.482,16.815,16.037,16.037,12175,0
2017-09-18,15.849,15.977,15.849,15.977,1104,0
2017-09-19,16.136,16.423,16.136,16.423,3403,0
2017-09-20,16.294,16.532,16.294,16.433,2161,0
2017-09-21,15.928,16.294,15.918,16.294,931,0
2017-09-22,16.076,16.433,16.076,16.433,291,0
2017-09-25,16.631,16.631,16.631,16.631,380,0
2017-09-26,16.631,16.81,16.631,16.631,2392,0
2017-09-27,16.472,16.819,16.472,16.819,1054,0
2017-09-28,16.72,16.72,16.72,16.72,344,0
2017-09-29,16.779,17.076,16.774,17.076,1393,0
2017-10-02,17.442,17.72,17.442,17.72,1891,0
2017-10-03,17.452,17.716,17.452,17.551,2204,0
2017-10-04,17.363,17.363,17.363,17.363,591,0
2017-10-05,17.439,17.601,17.334,17.373,1792,0
2017-10-06,17.541,17.819,17.334,17.5,4809,0
2017-10-09,17.343,17.374,17.343,17.374,1186,0
2017-10-10,17.423,17.779,17.423,17.779,550,0
2017-10-11,17.482,17.65,17.096,17.096,2770,0
2017-10-12,17.373,17.373,17.373,17.373,566,0
2017-10-13,17.828,17.957,17.614,17.621,1199,0
2017-10-16,17.749,17.809,17.749,17.809,483,0
2017-10-17,17.7,17.967,17.373,17.967,5276,0
2017-10-18,17.541,17.541,17.541,17.541,1885,0
2017-10-19,17.67,17.783,17.601,17.601,1549,0
2017-10-20,17.423,17.423,17.423,17.423,365,0
2017-10-24,17.132,17.423,17.132,17.423,327,0
2017-10-25,17.126,17.126,17.126,17.126,413,0
2017-10-26,17.383,17.629,17.383,17.621,1306,0
2017-10-27,17.69,17.69,17.561,17.68,1072,0
2017-10-31,17.89,17.89,17.89,17.89,957,0
2017-11-06,18.0184,18.0184,17.206,17.4001,4772,0
2017-11-07,17.55,18.11,17.2627,18.11,11046,0
2017-11-08,17.79,17.8983,17.45,17.45,4124,0
2017-11-09,17.3601,17.5,17.3601,17.4999,1366,0
2017-11-10,17.54,17.7468,17.54,17.7468,823,0
