Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.943,7.9529,7.9039,7.943,2658,0
2005-02-28,7.992,7.992,7.7571,7.7571,3476,0
2005-03-01,7.8354,8.0018,7.8256,7.992,14516,0
2005-03-02,8.0213,8.3637,8.0213,8.3637,1329,0
2005-03-03,8.3246,9.0581,8.3246,9.0581,6133,0
2005-03-04,9.0973,9.0973,8.8038,8.931,10632,0
2005-03-07,8.8919,8.9212,8.8332,8.9212,2147,0
2005-03-08,8.9017,9.1461,8.9017,8.9505,10938,0
2005-03-09,8.8038,8.8038,8.8038,8.8038,614,0
2005-03-10,8.7647,8.9017,8.7061,8.755,6031,0
2005-03-11,8.6571,8.6571,8.6082,8.6082,614,0
2005-03-14,8.5985,8.5985,8.3147,8.3147,511,0
2005-03-16,8.4028,8.4028,8.2365,8.2365,3067,0
2005-03-17,8.217,8.217,8.1778,8.2071,1534,0
2005-03-18,8.1191,8.1191,7.9235,7.9235,4601,0
2005-03-21,7.8256,7.8256,7.8256,7.8256,205,0
2005-03-22,7.8746,7.8746,7.8746,7.8746,205,0
2005-03-23,7.9333,7.9333,7.9333,7.9333,511,0
2005-03-29,7.8549,7.9039,7.7767,7.9039,2147,0
2005-03-30,7.7278,7.7278,7.7278,7.7278,205,0
2005-03-31,7.8061,7.8061,7.8061,7.8061,205,0
2005-04-05,7.7571,7.7571,7.7571,7.7571,102,0
2005-04-07,7.6594,7.6594,7.6594,7.6594,511,0
2005-04-08,7.7278,7.7278,7.7278,7.7278,409,0
2005-04-13,7.8941,7.9039,7.8941,7.9039,3578,0
2005-04-14,8.0115,8.0702,8.0115,8.0702,1023,0
2005-04-15,7.9235,7.9235,7.8256,7.8746,818,0
2005-04-19,7.7767,7.7767,7.63,7.63,1840,0
2005-04-20,7.542,7.542,7.542,7.542,205,0
2005-04-21,7.542,7.542,7.493,7.493,1124,0
2005-04-22,7.493,7.493,7.493,7.493,102,0
2005-04-26,7.493,7.493,7.4344,7.4344,614,0
2005-04-27,7.4344,7.4442,7.4344,7.4442,920,0
2005-04-29,7.4344,7.4344,7.4148,7.4148,614,0
2005-05-02,7.3757,7.3757,7.3757,7.3757,102,0
2005-05-03,7.3855,7.3855,7.3366,7.3855,818,0
2005-05-04,7.3366,7.3366,7.3366,7.3366,102,0
2005-05-09,7.2387,7.2387,7.0039,7.0039,2044,0
2005-05-11,7.1605,7.1605,7.1409,7.1409,1943,0
2005-05-12,7.1506,7.18,7.1506,7.18,306,0
2005-05-13,7.2877,7.3268,7.2877,7.3268,920,0
2005-05-17,7.2289,7.2289,7.1897,7.1897,409,0
2005-05-19,7.2779,7.2779,7.2779,7.2779,511,0
2005-05-24,7.3757,7.3757,7.2877,7.2877,409,0
2005-06-02,7.2485,7.2485,7.2485,7.2485,102,0
2005-06-07,7.3366,7.3366,7.3366,7.3366,102,0
2005-06-08,7.3953,7.4833,7.3953,7.4833,511,0
2005-06-09,7.5224,7.5224,7.5224,7.5224,920,0
2005-06-10,7.5615,7.9235,7.5615,7.9235,2964,0
2005-06-13,7.8549,8.0115,7.8549,8.0115,2352,0
2005-06-14,7.992,8.5398,7.992,8.168,18606,0
2005-06-15,8.1974,8.2854,8.1974,8.2756,511,0
2005-06-16,8.3441,8.5594,8.3441,8.5594,3272,0
2005-06-17,8.6865,8.6865,8.6865,8.6865,102,0
2005-06-20,8.755,8.8429,8.755,8.8429,1226,0
2005-06-21,8.7061,8.7061,8.7061,8.7061,306,0
2005-06-22,8.667,8.667,8.667,8.667,409,0
2005-06-27,8.7647,8.7647,8.7647,8.7647,102,0
2005-06-28,8.7353,8.8234,8.7256,8.8234,1329,0
2005-06-29,8.8528,8.8528,8.8528,8.8528,102,0
2005-06-30,8.8528,9.0973,8.8038,9.0288,3782,0
2005-07-01,9.1266,9.1952,9.1266,9.1952,614,0
2005-07-05,9.1952,9.2832,9.1952,9.2832,1023,0
2005-07-06,9.1952,9.293,9.0778,9.2637,3067,0
2005-07-07,9.1952,9.2245,9.1952,9.2245,1023,0
2005-07-08,9.2245,9.2245,9.156,9.156,205,0
2005-07-11,9.1952,9.3905,9.1952,9.3905,14005,0
2005-07-12,9.3512,9.3512,9.2538,9.2538,3782,0
2005-07-14,9.2538,9.3126,9.2441,9.2441,2658,0
2005-07-15,9.3223,9.361,9.3223,9.3424,2658,0
2005-07-18,9.3424,9.3424,9.3424,9.3424,1023,0
2005-07-19,9.3708,9.3905,9.361,9.3708,37619,0
2005-07-20,9.2441,9.2441,9.0973,9.107,4293,0
2005-07-21,9.0973,9.0973,9.0973,9.0973,30464,0
2005-07-22,9.0973,9.1266,9.0484,9.0679,5622,0
2005-07-25,9.0484,9.0484,9.0484,9.0484,8178,0
2005-07-26,8.9995,8.9995,8.9995,8.9995,1023,0
2005-07-29,8.9017,8.9017,8.9017,8.9017,409,0
2005-08-01,8.8038,8.8919,8.7452,8.8919,1329,0
2005-08-02,8.9897,8.9897,8.8332,8.8332,2352,0
2005-08-03,8.7061,8.8038,8.7061,8.8038,2147,0
2005-08-04,8.7061,8.7256,8.7061,8.7256,306,0
2005-08-05,8.7647,8.8821,8.7647,8.8821,1738,0
2005-08-08,9.0973,9.0973,9.0973,9.0973,1023,0
2005-08-09,8.9505,8.9505,8.9505,8.9505,1023,0
2005-08-10,8.9505,8.9603,8.8528,8.9408,7974,0
2005-08-11,8.9505,8.9505,8.8429,8.9408,2249,0
2005-08-12,8.9408,8.9408,8.8528,8.8528,2147,0
2005-08-15,8.755,8.8528,8.755,8.8038,10018,0
2005-08-16,8.7843,9.685,8.7843,9.538,51625,0
2005-08-17,9.538,9.567,9.3905,9.538,12676,0
2005-08-18,9.4892,9.4892,9.3905,9.4396,5213,0
2005-08-19,9.361,9.361,9.3512,9.3512,1124,0
2005-08-22,9.2734,9.2832,9.2637,9.2734,3272,0
2005-08-23,9.2832,9.2832,9.2734,9.2734,920,0
2005-08-24,9.3807,9.538,9.3807,9.4595,10120,0
2005-08-25,9.4694,9.4694,9.3424,9.3424,409,0
2005-08-26,9.4595,9.4595,9.2734,9.2734,715,0
2005-08-29,9.2832,9.2832,9.2734,9.2734,1534,0
2005-08-30,9.361,9.361,9.361,9.361,205,0
2005-08-31,9.4595,9.685,9.4595,9.577,6133,0
2005-09-01,9.675,9.685,9.635,9.635,4191,0
2005-09-02,9.538,9.538,9.4892,9.4892,205,0
2005-09-07,9.4396,9.4396,9.3512,9.3512,1023,0
2005-09-08,9.4396,9.4396,9.4396,9.4396,205,0
2005-09-12,9.528,9.528,9.3512,9.3512,1124,0
2005-09-13,9.3028,9.3028,9.3028,9.3028,205,0
2005-09-15,9.293,9.293,9.2734,9.293,1635,0
2005-09-16,9.293,9.293,9.293,9.293,306,0
2005-09-19,9.2832,9.293,9.2832,9.2832,3476,0
2005-09-20,9.2637,9.2637,9.1461,9.1461,15335,0
2005-09-21,9.1461,9.1952,9.1461,9.1952,2044,0
2005-09-22,9.2245,9.293,9.1952,9.1952,3373,0
2005-09-23,9.2538,9.3126,9.2538,9.3126,1431,0
2005-09-26,9.4101,9.4101,9.4101,9.4101,1023,0
2005-09-27,9.3708,9.3708,9.3708,9.3708,102,0
2005-09-29,9.3905,9.3905,9.3905,9.3905,306,0
2005-10-03,9.293,9.293,9.293,9.293,1124,0
2005-10-04,9.3905,9.3905,9.3424,9.3424,1329,0
2005-10-05,9.3424,9.4396,9.3424,9.3424,2352,0
2005-10-06,9.3905,9.4892,9.3905,9.4396,2147,0
2005-10-07,9.3424,9.3424,9.293,9.293,5111,0
2005-10-10,9.2441,9.2441,9.2441,9.2441,102,0
2005-10-12,9.293,9.293,9.2441,9.2441,2044,0
2005-10-13,9.1854,9.1854,9.1756,9.1756,409,0
2005-10-14,9.2734,9.2832,9.205,9.2734,2453,0
2005-10-17,9.2147,9.2147,9.2147,9.2147,205,0
2005-10-19,9.293,9.831,9.293,9.831,2760,0
2005-10-20,9.743,9.899,9.743,9.899,2044,0
2005-10-21,9.801,9.801,9.743,9.743,1226,0
2005-10-24,9.773,9.782,9.714,9.714,1124,0
2005-10-26,9.685,9.685,9.3905,9.3905,3067,0
2005-10-27,9.587,9.587,9.587,9.587,511,0
2005-10-28,9.4982,9.4982,9.4495,9.4793,2044,0
2005-10-31,9.361,9.4396,9.293,9.4396,2044,0
2005-11-01,9.538,9.538,9.3905,9.3905,1226,0
2005-11-03,9.3905,9.3905,9.3905,9.3905,205,0
2005-11-04,9.42,9.42,9.42,9.42,306,0
2005-11-07,9.293,9.293,9.293,9.293,306,0
2005-11-09,9.528,9.528,9.528,9.528,1023,0
2005-11-10,9.4396,9.4396,9.4396,9.4396,1023,0
2005-11-11,9.528,9.635,9.528,9.635,3680,0
2005-11-18,9.587,9.685,9.587,9.685,614,0
2005-12-02,9.595,9.595,9.587,9.587,511,0
2005-12-05,9.4892,9.4892,9.4892,9.4892,102,0
2005-12-06,9.587,9.587,9.587,9.587,1023,0
2005-12-07,9.587,10.281,9.587,10.232,7871,0
2005-12-08,10.32,10.32,10.271,10.271,306,0
2005-12-09,10.174,10.174,10.174,10.174,511,0
2005-12-12,10.095,10.095,10.085,10.085,715,0
2005-12-13,10.095,10.115,10.095,10.115,614,0
2005-12-15,10.006,10.006,9.889,9.889,1431,0
2005-12-16,9.987,9.987,9.851,9.949,614,0
2005-12-19,10.046,10.076,10.046,10.076,614,0
2005-12-21,9.979,9.987,9.979,9.987,1023,0
2005-12-22,10.076,10.076,10.076,10.076,306,0
2005-12-23,10.174,10.271,10.174,10.271,1023,0
2005-12-27,10.174,10.174,10.076,10.076,409,0
2005-12-29,10.174,10.271,10.174,10.271,1023,0
2005-12-30,10.174,10.174,10.174,10.174,818,0
2006-01-06,10.174,10.174,10.174,10.174,102,0
2006-01-09,10.085,10.085,9.743,9.743,4191,0
2006-01-10,9.929,10.026,9.929,10.016,818,0
2006-01-17,9.959,9.959,9.595,9.753,2862,0
2006-01-18,9.655,9.655,9.655,9.655,102,0
2006-01-20,9.655,9.782,9.4101,9.4101,2249,0
2006-01-23,9.3126,9.4982,9.3126,9.3905,2760,0
2006-01-24,9.4003,9.4892,9.3905,9.4892,1329,0
2006-01-25,9.538,9.558,9.538,9.548,1329,0
2006-01-26,9.782,9.782,9.587,9.587,2352,0
2006-01-27,9.2441,9.3424,9.2441,9.3424,511,0
2006-01-30,9.3424,9.3424,9.3424,9.3424,1431,0
2006-01-31,9.2538,9.293,9.0484,9.0973,3884,0
2006-02-06,8.9995,8.9995,8.9603,8.9603,2658,0
2006-02-07,8.8919,8.8919,8.8919,8.8919,511,0
2006-02-08,8.9017,8.9017,8.9017,8.9017,205,0
2006-02-09,8.9017,8.9017,8.9017,8.9017,511,0
2006-02-10,8.9995,8.9995,8.9017,8.9017,614,0
2006-02-13,8.9995,9.0093,8.9995,9.0093,2964,0
2006-02-15,9.0484,9.0484,9.0484,9.0484,409,0
2006-02-16,9.1364,9.3424,9.1364,9.3424,1226,0
2006-02-17,9.3424,9.4694,9.3424,9.4694,3578,0
2006-02-21,9.4793,9.4793,9.3807,9.3807,715,0
2006-02-23,9.293,9.4793,9.293,9.4793,1431,0
2006-02-24,9.4495,9.538,9.4495,9.538,5622,0
2006-02-27,9.4396,9.4595,9.4396,9.4595,1226,0
2006-02-28,9.361,9.4595,9.361,9.4595,1226,0
2006-03-01,9.4892,9.538,9.4892,9.538,1738,0
2006-03-02,9.518,9.518,9.518,9.518,306,0
2006-03-06,9.42,9.528,9.42,9.528,511,0
2006-03-08,9.528,9.538,9.528,9.538,1226,0
2006-03-09,9.528,10.134,9.528,9.685,17277,0
2006-03-10,9.723,9.733,9.723,9.733,5111,0
2006-03-13,9.685,9.685,9.538,9.538,1023,0
2006-03-14,9.635,9.635,9.635,9.635,205,0
2006-03-16,9.685,9.685,9.4396,9.4396,3476,0
2006-03-17,9.3424,9.4892,9.3424,9.3424,614,0
2006-03-20,9.293,9.3424,9.2441,9.3424,1635,0
2006-03-21,9.4396,9.625,9.4396,9.528,4191,0
2006-03-22,9.587,9.782,9.587,9.782,614,0
2006-03-23,9.753,9.753,9.753,9.753,1431,0
2006-03-24,9.782,9.782,9.782,9.782,306,0
2006-03-29,9.791,9.791,9.782,9.791,1023,0
2006-03-30,9.782,9.782,9.538,9.655,3884,0
2006-03-31,9.743,9.753,9.743,9.753,205,0
2006-04-03,9.655,9.655,9.2441,9.2441,2249,0
2006-04-04,9.2441,9.3905,9.2441,9.3905,2862,0
2006-04-06,9.4892,9.811,9.4892,9.714,4191,0
2006-04-07,9.685,9.685,9.685,9.685,102,0
2006-04-11,9.587,9.587,9.587,9.587,102,0
2006-04-12,9.685,9.821,9.685,9.821,1534,0
2006-04-13,9.831,9.831,9.831,9.831,102,0
2006-04-17,9.782,9.782,9.782,9.782,306,0
2006-04-20,9.782,9.782,9.782,9.782,205,0
2006-04-21,9.773,9.773,9.773,9.773,102,0
2006-04-26,9.733,9.733,9.685,9.685,3782,0
2006-04-27,9.723,9.733,9.723,9.733,1023,0
2006-04-28,9.635,9.635,9.635,9.635,205,0
2006-05-01,9.723,9.773,9.704,9.714,1738,0
2006-05-02,9.635,9.635,9.538,9.538,4191,0
2006-05-03,9.4396,9.538,9.3905,9.538,1943,0
2006-05-04,9.538,9.538,9.538,9.538,2044,0
2006-05-09,9.4892,9.4892,9.4892,9.4892,715,0
2006-05-12,9.4892,9.4892,9.4892,9.4892,102,0
2006-05-15,9.4892,9.587,9.4892,9.587,409,0
2006-05-16,9.538,9.538,9.538,9.538,102,0
2006-05-17,9.88,10.115,9.791,9.929,6542,0
2006-05-18,9.733,10.271,9.733,9.987,11347,0
2006-05-19,9.889,10.809,9.782,10.662,19628,0
2006-05-22,10.711,11.005,10.711,10.946,8485,0
2006-05-23,10.809,10.839,10.771,10.809,4396,0
2006-05-25,10.849,10.849,10.771,10.799,1840,0
2006-05-26,10.701,10.711,10.604,10.711,2147,0
2006-05-30,10.604,10.652,10.506,10.506,1635,0
2006-05-31,10.418,10.418,10.418,10.418,102,0
2006-06-01,10.467,10.771,10.447,10.771,3680,0
2006-06-02,10.672,10.761,10.565,10.565,4601,0
2006-06-07,10.496,10.575,10.398,10.575,1226,0
2006-06-08,10.565,10.575,10.565,10.575,1431,0
2006-06-09,10.662,10.662,10.662,10.662,409,0
2006-06-12,10.575,10.584,10.575,10.575,818,0
2006-06-14,10.565,10.78,10.565,10.78,5827,0
2006-06-15,10.751,10.995,10.741,10.809,6747,0
2006-06-16,10.789,10.789,10.789,10.789,102,0
2006-06-19,10.741,10.741,10.614,10.614,1534,0
2006-06-20,10.614,10.858,10.614,10.858,5111,0
2006-06-21,10.809,10.809,10.789,10.789,1329,0
2006-06-26,10.761,10.78,10.761,10.78,205,0
2006-06-27,10.858,10.916,10.858,10.916,1534,0
2006-06-28,10.761,10.761,10.761,10.761,102,0
2006-06-30,10.789,11.044,10.711,10.711,3884,0
2006-07-05,10.799,10.799,10.761,10.761,409,0
2006-07-10,10.809,10.809,10.809,10.809,102,0
2006-07-11,10.78,12.032,10.78,11.827,16970,0
2006-07-12,11.641,11.641,11.357,11.357,3067,0
2006-07-13,11.347,11.377,11.347,11.377,1124,0
2006-07-14,11.25,11.25,11.23,11.23,920,0
2006-07-17,11.162,11.162,11.162,11.162,205,0
2006-07-18,11.102,11.102,11.035,11.035,715,0
2006-07-19,10.976,10.976,10.956,10.976,2147,0
2006-07-20,10.907,10.956,10.907,10.956,511,0
2006-07-21,10.956,10.956,10.956,10.956,102,0
2006-07-24,10.976,10.976,10.956,10.956,1431,0
2006-07-25,10.956,10.956,10.956,10.956,511,0
2006-07-26,10.858,10.858,10.858,10.858,102,0
2006-07-27,10.771,10.771,10.771,10.771,409,0
2006-07-28,10.614,10.614,10.614,10.614,3987,0
2006-07-31,10.614,11.054,10.565,11.054,4907,0
2006-08-01,11.054,11.142,11.054,11.142,409,0
2006-08-04,11.142,11.18,11.142,11.18,4293,0
2006-08-07,11.25,11.25,11.25,11.25,409,0
2006-08-08,11.162,11.162,11.162,11.162,306,0
2006-08-09,11.22,11.22,11.082,11.082,409,0
2006-08-10,11.18,11.18,10.995,10.995,1124,0
2006-08-14,11.035,11.044,10.78,10.78,2555,0
2006-08-15,10.858,10.966,10.858,10.966,1635,0
2006-08-16,10.966,10.966,7.8256,7.992,96708,0
2006-08-17,8.1191,8.4908,8.1191,8.3637,26989,0
2006-08-18,8.4028,8.4028,8.08,8.2365,5622,0
2006-08-21,8.2365,8.7256,8.2365,8.618,9303,0
2006-08-22,8.7158,8.7158,8.5594,8.5594,2352,0
2006-08-23,8.5103,8.5103,8.5103,8.5103,102,0
2006-08-24,8.4125,8.5594,8.168,8.5594,11143,0
2006-08-25,8.6571,8.8332,8.6571,8.8332,5929,0
2006-08-28,8.7941,8.7941,8.755,8.755,614,0
2006-08-29,8.6767,8.8038,8.6571,8.8038,3067,0
2006-08-30,8.755,8.8626,8.755,8.8626,920,0
2006-08-31,8.755,8.755,8.755,8.755,715,0
2006-09-01,8.8038,8.8038,8.8038,8.8038,205,0
2006-09-05,8.8038,8.8038,8.8038,8.8038,102,0
2006-09-06,8.7941,8.7941,8.6962,8.6962,715,0
2006-09-11,8.6278,8.6278,8.3538,8.3538,4702,0
2006-09-12,8.4125,8.481,8.4125,8.481,4293,0
2006-09-13,8.4028,8.4028,8.4028,8.4028,102,0
2006-09-14,8.5005,8.5005,8.4908,8.4908,2044,0
2006-09-15,8.5887,8.5887,8.5887,8.5887,715,0
2006-09-18,8.6278,8.6278,8.2462,8.3929,2147,0
2006-09-19,8.3637,8.3637,8.2561,8.2561,2555,0
2006-09-20,8.168,8.168,7.6887,7.6887,16460,0
2006-09-21,7.8256,8.2658,7.8256,8.0702,16664,0
2006-09-22,8.1289,8.1387,7.8256,7.8256,6440,0
2006-09-25,7.8354,8.0213,7.6985,7.8354,17379,0
2006-09-26,8.0213,8.0605,8.0213,8.0605,1226,0
2006-09-27,8.217,8.2267,8.217,8.2267,7156,0
2006-09-28,8.2658,8.5496,8.2658,8.5496,7156,0
2006-09-29,8.5594,8.8626,8.5594,8.8137,9915,0
2006-10-02,8.8821,8.8821,8.8137,8.8137,818,0
2006-10-03,8.7941,8.7941,8.7941,8.7941,102,0
2006-10-05,8.7941,8.8821,8.7158,8.8234,2147,0
2006-10-06,8.9017,8.9017,8.9017,8.9017,511,0
2006-10-09,8.9017,8.9017,8.8332,8.8332,1329,0
2006-10-10,8.8528,8.9017,8.8528,8.9017,1226,0
2006-10-11,8.9212,9.0973,8.9212,9.0484,7257,0
2006-10-12,9.107,9.2538,9.107,9.1952,7257,0
2006-10-13,9.2441,9.2441,9.2441,9.2441,4396,0
2006-10-16,9.293,9.773,9.293,9.508,12881,0
2006-10-17,9.605,9.801,9.605,9.801,3169,0
2006-10-18,9.939,9.939,9.939,9.939,102,0
2006-10-19,9.979,10.652,9.979,10.575,16357,0
2006-10-20,10.652,11.25,10.643,11.054,17788,0
2006-10-23,11.298,11.426,11.082,11.172,3884,0
2006-10-24,11.367,11.494,11.2,11.2,1840,0
2006-10-25,11.102,11.25,10.771,11.25,3782,0
2006-10-26,11.347,11.347,10.907,11.142,1431,0
2006-10-27,11.044,11.044,11.044,11.044,306,0
2006-10-30,10.946,10.946,10.839,10.839,3884,0
2006-10-31,10.956,10.956,10.761,10.761,1635,0
2006-11-01,10.78,10.916,10.761,10.916,34041,0
2006-11-02,10.829,11.005,10.829,10.916,5929,0
2006-11-03,10.995,10.995,10.907,10.936,1431,0
2006-11-06,10.956,11.005,10.956,11.005,1534,0
2006-11-07,11.005,11.082,10.956,10.966,2147,0
2006-11-08,11.092,11.092,10.966,10.966,1124,0
2006-11-09,11.005,11.054,10.966,11.054,920,0
2006-11-13,11.054,11.24,11.054,11.24,1840,0
2006-11-15,11.25,11.25,11.24,11.25,5520,0
2006-11-16,11.152,11.24,11.102,11.24,1023,0
2006-11-17,11.279,11.279,11.279,11.279,102,0
2006-11-20,11.25,11.25,11.24,11.24,1124,0
2006-11-21,11.152,11.24,11.054,11.102,12676,0
2006-11-22,11.054,11.23,11.054,11.23,2453,0
2006-11-24,11.22,11.22,11.22,11.22,102,0
2006-11-27,11.132,11.22,11.054,11.112,2658,0
2006-11-28,11.122,11.122,11.122,11.122,306,0
2006-11-29,11.22,11.24,11.22,11.24,205,0
2006-11-30,11.24,11.24,11.082,11.082,5316,0
2006-12-01,11.25,11.25,11.054,11.152,2658,0
2006-12-04,11.23,11.23,11.092,11.19,1226,0
2006-12-05,11.23,11.23,11.23,11.23,102,0
2006-12-06,11.18,11.25,11.18,11.25,306,0
2006-12-07,11.25,11.25,10.916,10.916,2044,0
2006-12-08,11.102,11.102,10.907,10.907,29953,0
2006-12-11,10.985,11.015,10.907,11.015,1329,0
2006-12-12,10.956,10.956,10.662,10.662,11244,0
2006-12-13,10.741,10.751,9.694,9.909,7257,0
2006-12-14,9.791,9.929,9.3126,9.821,19424,0
2006-12-15,9.782,9.979,9.782,9.929,1124,0
2006-12-18,9.841,9.979,9.841,9.979,205,0
2006-12-19,10.036,10.036,9.979,9.979,205,0
2006-12-20,9.987,10.076,9.939,10.076,2453,0
2006-12-21,10.085,10.085,10.076,10.076,3272,0
2006-12-22,10.085,10.085,10.076,10.076,511,0
2006-12-27,10.144,10.242,10.085,10.085,2453,0
2006-12-28,10.271,10.271,10.154,10.154,818,0
2006-12-29,10.271,10.271,10.174,10.193,1635,0
2007-01-03,10.154,10.154,10.056,10.085,614,0
2007-01-04,10.124,10.271,10.076,10.261,4089,0
2007-01-05,10.271,10.34,10.271,10.34,4396,0
2007-01-08,10.32,10.32,10.32,10.32,511,0
2007-01-09,10.37,10.594,10.37,10.408,614,0
2007-01-10,10.467,10.467,10.467,10.467,511,0
2007-01-11,10.515,10.809,10.515,10.761,3578,0
2007-01-12,10.849,10.849,10.525,10.525,16970,0
2007-01-16,10.624,10.672,10.614,10.662,3373,0
2007-01-17,10.672,10.751,10.662,10.751,3884,0
2007-01-18,10.761,10.761,10.681,10.761,2044,0
2007-01-19,10.849,12.032,10.761,10.985,21570,0
2007-01-22,10.907,10.907,10.907,10.907,102,0
2007-01-23,10.809,10.819,10.809,10.819,511,0
2007-01-24,10.907,11.406,10.907,11.288,2453,0
2007-01-25,11.327,11.327,11.152,11.152,1329,0
2007-01-26,11.24,12.002,11.24,11.738,5520,0
2007-01-29,11.827,11.885,11.69,11.69,7462,0
2007-01-30,11.797,11.797,11.69,11.69,511,0
2007-01-31,11.591,11.69,11.543,11.69,2044,0
2007-02-01,11.641,11.68,11.513,11.68,1943,0
2007-02-02,11.611,11.611,11.611,11.611,205,0
2007-02-05,11.543,11.709,11.543,11.709,3476,0
2007-02-06,11.797,11.797,11.797,11.797,102,0
2007-02-07,11.777,11.777,11.777,11.777,511,0
2007-02-08,11.738,11.738,11.738,11.738,1124,0
2007-02-09,11.718,11.777,11.718,11.777,511,0
2007-02-12,11.738,11.777,11.641,11.777,818,0
2007-02-13,11.543,11.553,11.543,11.553,205,0
2007-02-14,11.503,11.777,11.327,11.572,6645,0
2007-02-16,11.25,11.25,11.25,11.25,511,0
2007-02-20,11.347,11.543,11.347,11.543,614,0
2007-02-21,11.641,11.846,11.641,11.846,5622,0
2007-02-22,11.846,11.885,11.846,11.885,2760,0
2007-02-23,11.885,11.885,11.885,11.885,306,0
2007-02-26,11.895,11.915,11.895,11.915,2044,0
2007-02-27,11.934,11.972,11.807,11.807,1943,0
2007-02-28,11.738,11.758,11.738,11.748,818,0
2007-03-01,11.787,11.895,11.787,11.885,2862,0
2007-03-05,11.817,11.866,11.787,11.866,511,0
2007-03-06,11.866,11.866,11.866,11.866,1023,0
2007-03-07,11.827,11.827,10.457,11.054,38847,0
2007-03-08,11.19,11.19,11.102,11.102,205,0
2007-03-09,11.18,11.288,11.152,11.152,3272,0
2007-03-12,11.064,11.347,10.799,10.799,14107,0
2007-03-13,10.887,10.887,10.624,10.701,6542,0
2007-03-14,10.634,11.073,10.634,10.761,5827,0
2007-03-15,10.771,10.946,10.741,10.907,3680,0
2007-03-16,10.839,10.936,10.721,10.751,21979,0
2007-03-19,10.907,11.035,10.565,10.741,23206,0
2007-03-20,10.662,10.78,10.662,10.78,2760,0
2007-03-21,10.711,11.054,10.711,10.761,5213,0
2007-03-22,10.849,11.18,10.662,10.771,19526,0
2007-03-23,10.771,10.946,10.565,10.849,4396,0
2007-03-26,10.78,10.849,10.761,10.761,1329,0
2007-03-27,10.721,10.907,10.721,10.907,10938,0
2007-03-28,11.015,11.152,11.015,11.152,2044,0
2007-03-29,11.152,11.162,10.926,10.926,1226,0
2007-03-30,10.829,10.926,10.809,10.926,818,0
2007-04-03,10.897,11.005,10.897,11.005,1738,0
2007-04-04,11.092,11.102,11.054,11.102,715,0
2007-04-05,11.19,11.2,11.132,11.2,511,0
2007-04-10,11.24,11.25,11.23,11.23,614,0
2007-04-11,11.298,11.347,11.298,11.347,3067,0
2007-04-12,11.367,11.367,11.367,11.367,1023,0
2007-04-13,11.396,11.484,11.347,11.436,4702,0
2007-04-16,11.484,11.738,11.455,11.563,9609,0
2007-04-17,11.651,11.738,11.533,11.621,8382,0
2007-04-19,11.563,11.651,11.563,11.621,920,0
2007-04-20,11.475,11.621,11.465,11.572,5213,0
2007-04-23,11.523,11.553,11.426,11.553,511,0
2007-04-24,11.327,11.327,11.327,11.327,306,0
2007-04-25,11.23,11.23,10.662,10.662,4907,0
2007-04-26,10.761,10.956,10.662,10.956,2964,0
2007-04-27,10.966,10.985,10.897,10.936,818,0
2007-04-30,11.054,11.152,10.995,11.044,1124,0
2007-05-02,11.044,11.044,11.044,11.044,102,0
2007-05-03,10.946,10.946,10.946,10.946,205,0
2007-05-08,10.849,10.849,10.849,10.849,102,0
2007-05-09,10.946,10.946,10.946,10.946,205,0
2007-05-11,10.849,10.849,10.849,10.849,306,0
2007-05-14,10.809,10.809,10.809,10.809,205,0
2007-05-16,10.761,11.005,10.614,10.614,4089,0
2007-05-17,10.711,10.809,10.701,10.711,2352,0
2007-05-18,10.761,10.956,9.949,9.949,3067,0
2007-05-21,10.662,10.662,10.467,10.565,920,0
2007-05-22,10.565,10.819,10.565,10.819,4907,0
2007-05-23,10.907,10.956,10.907,10.956,3578,0
2007-05-24,11.044,11.082,11.044,11.082,1023,0
2007-05-25,10.956,10.956,10.956,10.956,102,0
2007-05-29,11.035,11.054,11.035,11.054,614,0
2007-05-30,10.956,10.956,10.761,10.907,3169,0
2007-05-31,10.907,11.005,10.907,11.005,1738,0
2007-06-01,10.809,10.907,10.809,10.907,614,0
2007-06-06,10.916,10.956,10.916,10.956,205,0
2007-06-07,10.956,10.995,10.819,10.819,1534,0
2007-06-08,10.721,10.721,10.721,10.721,205,0
2007-06-11,10.624,10.624,10.624,10.624,511,0
2007-06-12,10.721,10.721,10.721,10.721,511,0
2007-06-13,10.624,10.721,10.624,10.662,920,0
2007-06-14,10.662,10.662,10.662,10.662,102,0
2007-06-18,10.565,10.985,10.565,10.907,1943,0
2007-06-20,11.005,11.005,11.005,11.005,102,0
2007-06-27,10.907,10.907,10.907,10.907,409,0
2007-06-28,10.956,10.956,10.956,10.956,511,0
2007-06-29,11.054,11.054,11.054,11.054,1534,0
2007-07-09,10.956,10.956,10.711,10.711,2453,0
2007-07-11,10.614,10.614,10.418,10.535,715,0
2007-07-12,10.076,10.154,9.929,10.036,5009,0
2007-07-13,10.144,10.242,10.144,10.242,1124,0
2007-07-16,10.222,10.222,10.144,10.144,306,0
2007-07-17,10.076,10.076,10.026,10.026,920,0
2007-07-18,10.076,10.076,10.076,10.076,205,0
2007-07-20,10.124,10.124,10.124,10.124,511,0
2007-07-23,10.026,10.076,10.026,10.026,715,0
2007-07-25,10.026,10.124,10.026,10.124,205,0
2007-07-31,10.026,10.026,9.979,9.979,1124,0
2007-08-01,9.88,9.88,9.88,9.88,102,0
2007-08-03,9.782,9.88,9.782,9.88,1840,0
2007-08-06,9.763,9.763,9.763,9.763,102,0
2007-08-07,9.714,9.714,9.0973,9.2441,5520,0
2007-08-08,9.293,9.293,9.2734,9.2734,920,0
2007-08-09,9.156,9.1952,9.156,9.1952,1226,0
2007-08-14,9.156,9.156,9.1461,9.1461,2862,0
2007-08-15,9.0484,9.1756,8.4614,8.4614,18095,0
2007-08-16,8.5103,8.667,8.4712,8.6571,4907,0
2007-08-17,8.6082,8.6082,8.6082,8.6082,102,0
2007-08-20,8.7061,8.8528,8.7061,8.8528,1023,0
2007-08-21,8.8038,8.9017,8.8038,8.9017,920,0
2007-08-23,8.9995,8.9995,8.8528,8.9505,715,0
2007-08-24,9.0484,9.0484,9.0484,9.0484,102,0
2007-08-27,9.0484,9.0484,8.9603,8.9603,614,0
2007-08-28,9.0484,9.0484,8.9897,8.9897,205,0
2007-08-29,9.1952,9.1952,9.1952,9.1952,1023,0
2007-08-30,9.0973,9.0973,9.0973,9.0973,511,0
2007-08-31,9.1952,9.782,9.1952,9.685,3578,0
2007-09-04,9.4396,9.4396,9.4396,9.4396,1023,0
2007-09-12,9.4396,9.538,9.3807,9.538,7054,0
2007-09-13,9.4793,9.4793,9.293,9.293,3373,0
2007-09-14,9.293,9.293,9.293,9.293,1023,0
2007-09-17,9.3424,9.3424,9.3424,9.3424,205,0
2007-09-18,9.3424,9.3424,9.3424,9.3424,205,0
2007-09-19,9.2441,9.2441,9.2441,9.2441,511,0
2007-09-20,9.1461,9.1461,8.5103,8.7061,6338,0
2007-09-21,8.7061,8.7061,8.6082,8.7061,1534,0
2007-09-24,8.7647,8.9995,8.7647,8.8038,6542,0
2007-09-25,8.7452,8.7452,8.5103,8.6082,2555,0
2007-09-27,8.5103,8.6082,8.5103,8.6082,205,0
2007-09-28,8.5103,8.6082,8.5103,8.6082,614,0
2007-10-01,8.6865,8.6865,8.6865,8.6865,1023,0
2007-10-02,8.6865,8.6865,8.5887,8.5887,1124,0
2007-10-03,8.6865,8.6865,8.6865,8.6865,511,0
2007-10-04,8.7843,8.7843,8.7843,8.7843,205,0
2007-10-08,8.8332,8.9017,8.8038,8.9017,511,0
2007-10-09,8.9995,9.293,8.9995,9.2441,3373,0
2007-10-10,9.2538,9.2538,9.0484,9.0484,715,0
2007-10-11,8.9505,8.9505,8.9505,8.9505,511,0
2007-10-12,8.8528,8.8528,8.8528,8.8528,511,0
2007-10-15,8.755,8.755,8.755,8.755,306,0
2007-10-18,8.8528,8.8528,8.8528,8.8528,205,0
2007-10-19,8.9505,9.538,8.9505,9.0973,10529,0
2007-10-22,8.9995,8.9995,8.7061,8.8038,2044,0
2007-10-23,8.7061,8.7061,8.7061,8.7061,306,0
2007-10-24,8.9505,8.9505,8.9505,8.9505,511,0
2007-10-29,8.8723,8.9017,8.8723,8.9017,306,0
2007-10-31,8.8038,8.8038,8.5594,8.8038,2555,0
2007-11-01,8.7746,8.8528,8.6474,8.8528,4191,0
2007-11-06,8.8038,8.8038,8.8038,8.8038,511,0
2007-11-07,8.7061,8.7061,8.7061,8.7061,102,0
2007-11-08,8.8038,8.8038,8.0702,8.08,8586,0
2007-11-09,8.1485,8.4321,8.1485,8.4321,920,0
2007-11-12,8.2365,8.2365,8.2365,8.2365,614,0
2007-11-13,8.1387,8.2365,8.1387,8.2365,1840,0
2007-11-14,8.1387,8.1387,8.1387,8.1387,1023,0
2007-11-15,8.2365,8.2365,8.1387,8.217,2147,0
2007-11-16,8.0409,8.2267,8.0409,8.1974,3476,0
2007-11-19,8.1974,8.2267,8.1876,8.1876,409,0
2007-11-20,8.1094,8.1094,8.1094,8.1094,102,0
2007-11-21,8.0115,8.2071,7.8256,7.8941,2044,0
2007-11-23,7.8941,7.8941,7.8941,7.8941,205,0
2007-11-26,7.9724,7.9724,7.9724,7.9724,1635,0
2007-11-27,7.8452,7.9235,7.8158,7.9235,409,0
2007-11-28,8.0213,8.0213,7.8256,7.8256,306,0
2007-11-29,7.9724,7.9724,7.8746,7.8746,511,0
2007-11-30,7.8746,8.168,7.8746,8.168,1226,0
2007-12-03,8.0702,8.0702,8.0702,8.0702,205,0
2007-12-04,7.9724,7.9724,7.9724,7.9724,102,0
2007-12-05,7.9626,7.9724,7.8941,7.9724,1738,0
2007-12-06,7.9724,7.9724,7.9724,7.9724,205,0
2007-12-07,7.9724,7.9724,7.9724,7.9724,409,0
2007-12-10,7.9724,8.0409,7.8746,7.9235,818,0
2007-12-14,7.8158,7.8647,7.8061,7.8452,2658,0
2007-12-17,7.8256,7.8256,7.8256,7.8256,715,0
2007-12-18,7.7278,7.8256,7.5811,7.6789,2760,0
2007-12-19,7.7473,7.8452,7.6105,7.7082,3987,0
2007-12-21,7.5126,7.6105,7.4833,7.6105,1124,0
2007-12-24,7.7082,7.7082,7.7082,7.7082,409,0
2007-12-26,7.7962,7.7962,7.7082,7.7082,409,0
2007-12-27,7.5811,7.9235,7.5811,7.9235,1226,0
2007-12-28,7.7767,8.4125,7.7767,7.9235,3680,0
2007-12-31,7.8746,7.8746,7.8746,7.8746,409,0
2008-01-02,7.5224,7.7767,7.5224,7.6789,4191,0
2008-01-03,7.7571,7.8746,7.7571,7.8746,511,0
2008-01-08,7.8158,7.8158,7.4344,7.493,7974,0
2008-01-09,7.5518,7.5518,7.5518,7.5518,1023,0
2008-01-11,7.5321,9.685,6.417,7.8941,36086,0
2008-01-14,7.992,8.7158,7.992,8.1974,2658,0
2008-01-15,7.8158,8.0996,7.8158,7.8256,3476,0
2008-01-17,7.8256,7.9822,7.7278,7.7278,1635,0
2008-01-22,7.8256,7.8354,7.8256,7.8354,920,0
2008-01-23,8.5398,8.5398,7.2387,7.2387,4702,0
2008-01-24,7.8941,8.0702,7.2485,8.0213,5111,0
2008-01-25,8.1191,8.1191,8.1094,8.1094,614,0
2008-01-28,8.217,8.217,8.217,8.217,511,0
2008-01-29,8.1191,8.1289,7.8746,7.9724,3578,0
2008-01-30,8.0702,8.168,7.9724,8.168,1635,0
2008-01-31,8.0996,8.0996,7.7767,7.9626,3782,0
2008-02-01,8.0115,8.0213,7.718,7.9724,4426,0
2008-02-04,7.943,8.1191,7.943,8.0409,8076,0
2008-02-05,8.0702,8.1876,8.0213,8.0409,4089,0
2008-02-06,7.9724,8.0213,7.9235,8.0213,2555,0
2008-02-07,7.992,8.0213,7.9822,8.0115,2453,0
2008-02-08,8.1094,8.1191,8.1094,8.1191,205,0
2008-02-11,8.0311,8.0506,8.0213,8.0409,614,0
2008-02-12,8.1094,8.3147,8.0213,8.0213,1943,0
2008-02-13,8.1191,8.168,8.1191,8.168,715,0
2008-02-14,8.1191,8.1191,8.1191,8.1191,102,0
2008-02-15,8.1191,8.1191,8.1191,8.1191,306,0
2008-02-20,7.63,8.1191,7.2093,7.7278,3476,0
2008-02-21,7.7767,7.8746,7.7767,7.8746,715,0
2008-02-25,7.8256,8.0702,7.8256,8.0702,715,0
2008-02-29,8.0018,8.0018,7.8256,7.8256,715,0
2008-03-03,7.9724,7.9724,7.9235,7.9235,1023,0
2008-03-10,7.9235,8.0311,7.8746,7.8746,8894,0
2008-03-11,7.8256,7.9724,7.8256,7.9724,1534,0
2008-03-12,7.9724,7.9724,7.9724,7.9724,511,0
2008-03-13,7.9724,7.9724,7.8256,7.8746,715,0
2008-03-17,7.8843,7.9724,7.8256,7.8256,3884,0
2008-03-24,7.9822,7.9822,7.8256,7.8256,614,0
2008-03-27,7.7278,7.7767,7.7278,7.7767,306,0
2008-03-28,7.8746,7.8746,7.8746,7.8746,102,0
2008-04-01,7.2387,7.8256,7.2387,7.63,2249,0
2008-04-03,7.718,7.7278,7.718,7.7278,920,0
2008-04-04,7.7278,7.7278,7.63,7.6789,1431,0
2008-04-07,7.7376,7.8256,7.7082,7.8256,1226,0
2008-04-14,7.9235,7.9235,7.9235,7.9235,205,0
2008-04-15,7.8256,7.8256,7.8256,7.8256,511,0
2008-04-16,7.8647,7.8647,7.7767,7.7767,1226,0
2008-04-21,7.7278,7.7376,7.63,7.7376,2147,0
2008-04-22,8.3538,8.3538,7.8256,7.8256,2555,0
2008-04-23,7.7865,7.7865,7.7865,7.7865,1840,0
2008-04-25,7.7767,7.7865,7.7767,7.7767,818,0
2008-04-28,7.6789,7.6789,7.6789,7.6789,102,0
2008-04-29,7.7767,7.7767,7.7767,7.7767,511,0
2008-05-05,7.6789,7.6789,7.5811,7.5811,614,0
2008-05-06,7.6789,7.6789,7.5811,7.5811,1124,0
2008-05-12,7.5811,7.5811,7.5811,7.5811,205,0
2008-05-13,7.63,7.63,7.63,7.63,102,0
2008-05-14,8.0702,8.08,7.8746,7.9235,4907,0
2008-05-15,7.8843,7.8843,7.8354,7.8354,2658,0
2008-05-16,7.8354,7.8354,7.8354,7.8354,511,0
2008-05-19,7.7865,7.7865,7.7865,7.7865,511,0
2008-05-21,7.6985,7.6985,7.6887,7.6887,306,0
2008-05-30,7.7278,7.8256,7.7278,7.8256,511,0
2008-06-03,7.5811,7.5909,7.3366,7.3366,541,0
2008-06-05,7.4344,7.4344,7.4344,7.4344,205,0
2008-06-06,7.5811,7.5811,7.2974,7.3855,3272,0
2008-06-09,7.2387,7.5321,7.043,7.3366,1124,0
2008-06-16,7.7473,7.7473,7.6789,7.6789,306,0
2008-06-17,7.5811,7.5811,7.5811,7.5811,511,0
2008-06-18,7.5811,7.5811,7.5811,7.5811,511,0
2008-06-19,7.5811,7.5811,7.3366,7.3366,1124,0
2008-06-25,7.2387,7.2387,7.2387,7.2387,102,0
2008-06-27,7.1409,7.1409,6.2116,6.2116,3373,0
2008-07-01,6.1138,6.1138,5.8692,6.1138,1226,0
2008-07-02,5.8692,6.1138,5.8692,6.1138,4539,0
2008-07-03,6.016,6.016,6.016,6.016,205,0
2008-07-07,6.104,6.104,5.967,5.967,306,0
2008-07-08,5.8692,5.8692,5.7714,5.7714,409,0
2008-07-09,5.7714,5.7714,5.7714,5.7714,205,0
2008-07-10,5.7714,5.7714,5.1845,5.1845,2862,0
2008-07-11,4.9791,6.3583,4.9791,6.1138,8094,0
2008-07-16,6.016,6.0942,6.016,6.016,2196,0
2008-07-17,5.8692,5.8692,5.8692,5.8692,102,0
2008-07-21,6.1138,6.1138,6.016,6.0845,3476,0
2008-07-23,6.016,6.016,6.016,6.016,511,0
2008-07-29,6.1627,6.6421,6.1627,6.3094,2396,0
2008-07-30,6.4073,6.4073,6.4073,6.4073,102,0
2008-07-31,6.4073,6.4073,6.4073,6.4073,205,0
2008-08-05,6.3192,6.3192,6.016,6.016,818,0
2008-08-06,6.0649,6.1823,6.016,6.0551,15131,0
2008-08-07,6.1138,6.1138,6.1138,6.1138,102,0
2008-08-08,6.2116,6.2116,6.0649,6.0649,1635,0
2008-08-18,6.0649,6.2606,5.9964,5.9964,8894,0
2008-08-21,6.0942,6.4562,6.0942,6.4562,1023,0
2008-08-22,6.5539,6.5539,6.417,6.417,614,0
2008-08-25,6.5539,6.5539,6.5539,6.5539,205,0
2008-08-26,6.5539,6.5539,6.5539,6.5539,2044,0
2008-08-28,6.5539,6.5539,6.4562,6.5539,1534,0
2008-08-29,6.5539,6.5539,6.5539,6.5539,1023,0
2008-09-02,6.5539,6.5539,6.5539,6.5539,102,0
2008-09-03,6.5539,6.5539,6.5539,6.5539,205,0
2008-09-08,6.5638,6.5638,6.5539,6.5539,1329,0
2008-09-09,6.7007,6.7007,6.6029,6.6029,511,0
2008-09-10,6.5539,6.5539,6.5539,6.5539,715,0
2008-09-11,6.5539,6.5539,6.5539,6.5539,1738,0
2008-09-12,6.4464,6.4464,6.4464,6.4464,511,0
2008-09-15,6.505,6.505,6.505,6.505,102,0
2008-09-16,6.505,6.6323,6.3583,6.3583,1534,0
2008-09-17,6.2606,6.3289,6.0649,6.3289,4293,0
2008-09-18,6.2116,6.2116,6.0649,6.0649,2658,0
2008-09-19,6.0649,6.0649,6.0649,6.0649,2044,0
2008-09-25,6.1627,6.1627,6.016,6.016,306,0
2008-09-29,5.967,5.967,5.6736,5.9182,4293,0
2008-10-02,5.7225,5.7225,5.3312,5.3312,5071,0
2008-10-06,5.1356,5.3802,4.9399,5.0866,1431,0
2008-10-07,4.9889,4.9889,4.9889,4.9889,920,0
2008-10-08,4.5193,4.8422,3.815,4.4704,3582,0
2008-10-10,4.0106,4.0106,2.6901,2.9053,10479,0
2008-10-13,3.1302,3.189,2.9249,2.9346,15118,0
2008-10-14,2.8368,4.2063,2.7487,3.6194,20042,0
2008-10-15,3.9519,4.4998,3.8639,4.2552,12651,0
2008-10-16,4.4019,4.4019,3.7661,4.1281,2044,0
2008-10-17,4.2063,4.6953,3.4726,3.9128,9426,0
2008-10-20,3.8737,3.9128,3.8737,3.9128,715,0
2008-10-23,3.9128,3.9128,3.9128,3.9128,4457,0
2008-10-24,3.7661,3.7661,3.6683,3.6683,767,0
2008-10-27,3.7661,3.7661,3.7661,3.7661,2044,0
2008-10-28,3.8639,4.4998,3.8639,3.8639,5418,0
2008-10-29,4.0106,5.1356,4.0106,4.3042,4846,0
2008-10-30,4.3042,4.4019,4.3042,4.4019,409,0
2008-10-31,4.6953,4.6953,4.2552,4.4019,767,0
2008-11-03,4.5486,4.891,4.5486,4.891,6645,0
2008-11-04,4.6953,4.8422,4.4508,4.5584,1635,0
2008-11-05,4.8422,5.1356,4.8422,4.891,1279,0
2008-11-06,5.1257,5.1257,4.7933,4.7933,205,0
2008-11-07,4.891,4.9889,4.1085,4.2258,3438,0
2008-11-10,4.2063,4.2063,4.2063,4.2063,511,0
2008-11-12,4.1085,4.1085,3.9128,3.9128,798,0
2008-11-13,4.1476,4.1476,4.1476,4.1476,1023,0
2008-11-18,4.1476,4.1476,4.1476,4.1476,511,0
2008-11-20,4.0595,4.0595,4.0595,4.0595,205,0
2008-11-24,3.9128,4.5486,3.9128,4.353,3518,0
2008-11-25,4.4215,4.4215,4.4215,4.4215,511,0
2008-11-26,4.4508,4.4508,4.4508,4.4508,205,0
2008-12-02,4.4606,4.4606,4.4606,4.4606,102,0
2008-12-03,4.5486,4.6562,4.5486,4.6562,818,0
2008-12-05,4.6465,4.6465,4.6465,4.6465,205,0
2008-12-09,4.5389,4.5389,4.5389,4.5389,306,0
2008-12-15,4.6465,4.6465,4.6465,4.6465,306,0
2008-12-18,4.5486,4.5486,4.3628,4.3628,409,0
2008-12-19,4.4998,4.6856,4.4998,4.6856,205,0
2008-12-23,4.6856,4.6856,4.6856,4.6856,814,0
2008-12-29,4.5877,4.5877,4.4019,4.4019,460,0
2008-12-30,4.4019,4.4019,0.9293,3.8052,35280,0
2008-12-31,3.4726,3.7172,3.1107,3.4433,14498,0
2009-01-02,3.4433,3.7563,3.4433,3.6194,10970,0
2009-01-05,3.7172,4.1575,3.6096,3.6194,10673,0
2009-01-06,3.7172,3.7172,3.7172,3.7172,102,0
2009-01-07,3.5216,3.6194,3.4726,3.6194,1840,0
2009-01-08,3.7172,3.815,3.6683,3.6683,10679,0
2009-01-09,3.7466,3.7466,3.7466,3.7466,102,0
2009-01-15,3.8443,3.991,3.8443,3.991,1768,0
2009-01-20,3.9128,4.4802,3.9128,4.1867,4191,0
2009-01-21,4.0498,4.0889,4.0106,4.0106,1679,0
2009-01-28,3.7466,3.9128,3.7172,3.7172,1534,0
2009-01-29,3.815,3.815,3.7661,3.7661,409,0
2009-01-30,3.727,3.727,3.7172,3.7172,614,0
2009-02-02,3.7172,3.7661,3.7172,3.7661,359,0
2009-02-03,3.8639,3.8639,3.8639,3.8639,102,0
2009-02-12,3.9617,4.04,3.8443,3.8443,511,0
2009-02-13,3.8443,3.8443,3.6683,3.8443,1883,0
2009-02-19,3.8639,4.0791,3.8639,4.0693,4191,0
2009-02-23,4.1672,4.3628,3.8737,3.8737,1226,0
2009-02-24,3.6781,3.8346,3.6781,3.6781,1943,0
2009-02-25,3.6683,3.7172,2.8074,2.8074,4674,0
2009-02-26,2.8368,3.6585,2.8368,3.6487,2352,0
2009-02-27,3.502,3.502,3.502,3.502,102,0
2009-03-02,3.5998,3.5998,3.5998,3.5998,205,0
2009-03-03,3.453,3.639,3.453,3.639,306,0
2009-03-04,3.453,3.8346,3.453,3.8346,1635,0
2009-03-05,3.8542,4.0106,3.8542,3.9128,4191,0
2009-03-06,3.9128,3.9128,3.7661,3.8933,818,0
2009-03-09,3.7954,3.9324,3.7954,3.9128,2655,0
2009-03-10,3.9128,3.9225,3.3748,3.5216,7435,0
2009-03-11,3.5216,3.6194,3.5216,3.6194,205,0
2009-03-12,3.5705,3.5705,2.9346,3.365,4330,0
2009-03-13,3.3259,3.5216,3.3259,3.5216,306,0
2009-03-17,3.5216,3.5216,3.5216,3.5216,306,0
2009-03-18,3.5901,3.6194,3.5901,3.6194,409,0
2009-03-19,3.6878,3.9715,3.6878,3.9324,4017,0
2009-03-23,3.991,3.991,3.991,3.991,409,0
2009-03-24,3.9225,3.9225,3.8052,3.815,5213,0
2009-03-25,3.8834,3.8834,3.8834,3.8834,102,0
2009-03-26,3.9128,3.9519,3.9128,3.9519,306,0
2009-03-30,4.0106,4.0301,4.0106,4.0301,205,0
2009-03-31,3.991,3.991,3.9128,3.9128,1023,0
2009-04-02,3.9813,3.991,3.9813,3.9813,409,0
2009-04-03,3.991,3.991,3.9324,3.9324,614,0
2009-04-06,4.0008,4.0008,4.0008,4.0008,205,0
2009-04-07,3.9519,3.9519,3.9519,3.9519,306,0
2009-04-08,4.0008,4.0008,3.9324,3.9324,1329,0
2009-04-13,3.9324,4.0106,3.9324,4.0106,409,0
2009-04-16,3.9519,4.04,3.9519,4.04,1236,0
2009-04-20,4.04,4.0889,4.04,4.0889,4498,0
2009-04-22,4.2063,4.4606,4.2063,4.3824,2964,0
2009-04-24,4.353,4.4215,4.353,4.4215,511,0
2009-04-27,4.4899,4.6269,4.4899,4.6269,715,0
2009-04-28,4.5877,4.6856,4.5877,4.6465,818,0
2009-04-29,4.6856,4.7149,4.5975,4.7149,1329,0
2009-04-30,4.578,4.578,4.5486,4.5486,614,0
2009-05-01,4.6171,4.7542,4.6171,4.6953,2964,0
2009-05-04,4.6856,4.6856,4.6757,4.6757,1713,0
2009-05-05,4.6465,4.803,4.6465,4.803,2555,0
2009-05-07,4.7443,4.8715,4.7443,4.8617,9814,0
2009-05-11,4.803,4.803,4.6074,4.6171,1431,0
2009-05-12,4.6366,5.6149,4.4802,5.4683,7974,0
2009-05-13,5.6442,5.9182,5.6442,5.9182,4556,0
2009-05-14,6.0258,6.1627,6.0258,6.1627,1661,0
2009-05-15,6.1627,6.2116,5.9865,6.0942,4171,0
2009-05-18,6.0062,6.1921,6.0062,6.1921,409,0
2009-05-19,6.2606,6.2801,6.0062,6.2801,5098,0
2009-05-21,6.1823,6.1823,5.967,5.967,933,0
2009-05-22,5.6051,5.8692,5.4878,5.5856,2505,0
2009-05-26,5.5856,5.6834,5.5856,5.6834,715,0
2009-05-29,5.5856,5.5856,5.3899,5.4878,614,0
2009-06-01,5.6345,5.6345,5.6345,5.6345,511,0
2009-06-05,5.5366,5.5366,5.1845,5.3802,1124,0
2009-06-08,5.3116,5.4389,5.2333,5.2333,511,0
2009-06-09,5.2236,5.2823,5.1845,5.1845,409,0
2009-06-11,5.1062,5.1747,5.0866,5.1062,1431,0
2009-06-12,5.204,5.3704,5.1551,5.1551,818,0
2009-06-15,5.1257,5.1257,5.1257,5.1257,102,0
2009-06-16,5.0378,5.1257,5.028,5.028,2658,0
2009-06-23,4.578,4.9302,4.5584,4.7443,14281,0
2009-06-24,4.6074,4.9106,4.3139,4.891,16152,0
2009-06-30,4.9399,4.9399,4.9399,4.9399,102,0
2009-07-02,4.891,4.9106,4.891,4.9106,621,0
2009-07-06,4.8422,4.9595,4.8422,4.891,1738,0
2009-07-07,4.891,4.891,4.891,4.891,2029,0
2009-07-09,4.9008,4.9791,4.891,4.9791,614,0
2009-07-17,5.1257,5.3312,4.9889,5.1356,511,0
2009-07-20,5.2823,5.5758,5.2823,5.5758,409,0
2009-07-21,5.429,5.429,5.3507,5.3507,460,0
2009-07-23,5.2823,5.2823,5.2823,5.2823,102,0
2009-07-28,5.1845,5.3802,5.028,5.028,7565,0
2009-07-30,4.9008,4.9008,4.9008,4.9008,205,0
2009-08-03,4.9302,4.9693,4.9302,4.9693,205,0
2009-08-04,5.0769,5.0769,5.0769,5.0769,104,0
2009-08-12,5.028,5.1747,5.028,5.1747,614,0
2009-08-13,5.1747,5.1747,5.1747,5.1747,102,0
2009-08-14,5.1845,5.3116,5.1845,5.2138,6542,0
2009-08-17,5.3312,5.478,5.3312,5.478,409,0
2009-08-18,5.6247,5.8203,5.6247,5.6932,409,0
2009-08-19,5.6736,5.6736,5.6736,5.6736,475,0
2009-08-20,5.3312,5.5269,5.0866,5.1845,3732,0
2009-08-21,5.1845,5.2138,5.116,5.116,5929,0
2009-08-24,5.116,5.3802,5.116,5.3802,409,0
2009-08-26,5.3802,5.3802,5.3802,5.3802,444,0
2009-08-28,5.5269,5.6736,5.5269,5.6736,306,0
2009-09-02,5.8106,5.8106,5.6638,5.7714,1534,0
2009-09-03,5.4095,5.6247,5.3312,5.4095,818,0
2009-09-04,5.5562,5.5562,5.5562,5.5562,102,0
2009-09-14,5.4095,5.703,5.4095,5.703,306,0
2009-09-15,5.8007,5.8106,5.8007,5.8106,1023,0
2009-09-16,5.8106,5.8106,5.8007,5.8106,205,0
2009-09-17,5.6638,5.6638,5.5171,5.5171,818,0
2009-09-18,5.791,5.791,5.5758,5.5758,3135,0
2009-09-24,5.5171,5.5171,5.5171,5.5171,205,0
2009-09-28,5.6149,5.6149,5.6149,5.6149,205,0
2009-09-29,5.5758,5.5758,5.5269,5.5758,409,0
2009-10-06,5.429,5.429,4.891,4.891,1840,0
2009-10-07,5.0866,5.0866,5.0866,5.0866,102,0
2009-10-08,5.2333,5.2333,5.2333,5.2333,205,0
2009-10-09,5.3312,5.3312,5.3312,5.3312,205,0
2009-10-12,5.2432,5.2432,5.2432,5.2432,123,0
2009-10-13,5.2333,5.2333,5.2333,5.2333,306,0
2009-10-14,5.2823,5.2823,5.2823,5.2823,306,0
2009-10-15,5.2333,5.2333,5.2333,5.2333,511,0
2009-10-16,5.2138,5.2333,5.2138,5.2333,818,0
2009-10-21,5.3802,5.5269,5.3802,5.5269,511,0
2009-10-22,5.566,5.5758,5.4193,5.5758,3272,0
2009-10-26,5.5758,5.5758,5.429,5.429,720,0
2009-10-29,5.4389,5.4389,5.4389,5.4389,511,0
2009-11-04,5.3312,5.4389,5.3312,5.4389,1124,0
2009-11-05,5.5758,5.6247,5.5758,5.5856,2130,0
2009-11-06,5.4389,5.4389,5.3018,5.3018,409,0
2009-11-09,5.5954,5.5954,5.5954,5.5954,205,0
2009-11-11,5.4486,5.5758,5.0378,5.5758,1226,0
2009-11-12,5.5758,5.6932,5.5758,5.6932,818,0
2009-11-13,5.7225,5.7518,5.7225,5.7225,511,0
2009-11-16,5.7225,5.7225,5.7225,5.7225,1023,0
2009-11-17,5.7225,5.7225,5.5758,5.5758,1329,0
2009-11-18,5.5856,5.5856,5.478,5.478,205,0
2009-11-20,5.7225,6.0747,5.7225,6.0747,4498,0
2009-11-23,6.0747,6.0845,6.0747,6.0845,1023,0
2009-11-24,6.1236,6.1236,6.1236,6.1236,511,0
2009-11-25,6.1236,6.4757,6.0845,6.3779,2147,0
2009-12-01,6.3974,6.4073,6.3779,6.4073,511,0
2009-12-03,6.2312,6.2312,6.0356,6.0356,614,0
2009-12-04,5.8888,5.8888,5.2725,5.6247,1738,0
2009-12-08,5.8888,5.8888,5.8692,5.8692,205,0
2009-12-09,5.8888,5.8888,5.8888,5.8888,1431,0
2009-12-10,5.8888,5.8888,5.8888,5.8888,3476,0
2009-12-11,5.7421,5.7421,5.7421,5.7421,102,0
2009-12-21,5.6149,5.6149,5.6149,5.6149,102,0
2009-12-23,5.7323,5.7323,5.7323,5.7323,409,0
2009-12-28,5.8692,5.8692,5.791,5.791,409,0
2009-12-29,5.8301,5.8497,5.6932,5.8497,2760,0
2009-12-30,5.8692,5.8692,5.8692,5.8692,409,0
2009-12-31,5.3899,5.8301,5.3899,5.8301,818,0
2010-01-04,5.6834,5.6834,4.9204,5.1551,24641,0
2010-01-05,5.2823,5.566,5.2627,5.3802,11388,0
2010-01-06,5.478,5.6736,5.3802,5.6247,6901,0
2010-01-07,5.703,5.703,5.6638,5.6736,1023,0
2010-01-08,5.7127,5.8106,5.6932,5.8106,1431,0
2010-01-11,5.7127,6.0551,5.7127,5.8692,4713,0
2010-01-12,5.8985,5.8985,5.8398,5.8692,5316,0
2010-01-13,5.9083,5.9083,5.9083,5.9083,164,0
2010-01-14,5.8203,5.8203,5.8203,5.8203,102,0
2010-01-15,5.8789,6.0747,5.8789,5.9768,1943,0
2010-01-19,5.8789,6.0747,5.7714,6.0062,3896,0
2010-01-20,5.9768,5.9768,5.8203,5.8203,1226,0
2010-01-21,5.8594,5.8692,5.8497,5.8594,3476,0
2010-01-26,5.8985,5.8985,5.8985,5.8985,102,0
2010-01-27,6.0454,6.0454,6.0454,6.0454,409,0
2010-01-28,6.016,6.0356,6.016,6.016,1023,0
2010-02-01,6.0649,6.0649,6.0649,6.0649,1787,0
2010-02-03,6.0747,6.7692,6.0747,6.7007,4293,0
2010-02-04,6.7497,6.7497,6.7497,6.7497,102,0
2010-02-09,6.8964,6.8964,6.8964,6.8964,102,0
2010-02-10,7.1409,7.1409,7.1409,7.1409,205,0
2010-02-11,7.1311,7.1409,7.1311,7.1409,1329,0
2010-02-12,7.0529,7.0529,6.7497,7.0333,1273,0
2010-02-16,7.1409,7.1409,7.1409,7.1409,102,0
2010-02-17,7.2877,7.4638,7.043,7.043,4702,0
2010-02-18,7.0626,7.0626,6.7692,6.7692,1124,0
2010-02-22,6.6224,6.6224,6.6224,6.6224,102,0
2010-02-23,6.4757,6.4757,5.9768,5.9768,306,0
2010-02-25,6.1823,6.1823,6.1823,6.1823,102,0
2010-02-26,6.3192,6.4757,6.3192,6.3583,2044,0
2010-03-01,6.2116,6.2116,5.0866,5.9768,3929,0
2010-03-02,5.9182,6.1823,5.9182,6.153,1226,0
2010-03-03,6.0649,6.1138,6.016,6.0649,5213,0
2010-03-04,6.0942,6.1921,6.0942,6.1921,306,0
2010-03-05,6.2018,6.2116,6.2018,6.2116,920,0
2010-03-08,6.241,6.3583,6.2116,6.2116,715,0
2010-03-09,6.3388,6.3583,6.1627,6.1627,2696,0
2010-03-10,6.2997,6.3094,6.2997,6.3094,306,0
2010-03-11,6.1725,6.1725,6.1627,6.1627,511,0
2010-03-12,6.3094,6.3094,6.3094,6.3094,511,0
2010-03-15,6.3486,6.3583,6.2997,6.2997,2147,0
2010-03-16,6.4073,6.4073,6.3583,6.3583,1226,0
2010-03-17,6.2703,6.3094,6.2703,6.3094,511,0
2010-03-18,6.4073,6.7594,6.2606,6.7594,1948,0
2010-03-19,6.6126,6.6126,6.6126,6.6126,102,0
2010-03-22,6.6224,6.6224,6.3486,6.4562,3342,0
2010-03-23,6.5833,6.5833,6.5833,6.5833,102,0
2010-03-24,6.4365,6.4365,6.3583,6.3583,1534,0
2010-03-29,6.3583,6.3583,6.3583,6.3583,1023,0
2010-03-30,6.4464,6.4562,6.4268,6.4562,409,0
2010-04-01,6.4659,6.4659,6.1627,6.1627,1124,0
2010-04-05,6.1138,6.1138,6.1138,6.1138,102,0
2010-04-07,6.2116,6.2116,6.2116,6.2116,102,0
2010-04-09,6.2116,6.2507,6.2116,6.2507,1124,0
2010-04-13,6.2116,6.2116,6.2116,6.2116,102,0
2010-04-14,6.2606,6.2606,6.2606,6.2606,102,0
2010-04-15,6.3583,6.3583,6.2898,6.2898,10835,0
2010-04-16,6.3583,6.4073,6.3583,6.4073,2760,0
2010-04-19,6.3486,6.3486,6.3486,6.3486,104,0
2010-04-21,6.2898,6.2898,6.2898,6.2898,409,0
2010-04-22,6.3583,6.4073,6.2116,6.3583,3292,0
2010-04-23,6.4073,6.4562,6.4073,6.4562,1023,0
2010-04-26,6.4073,6.4073,6.4073,6.4073,511,0
2010-04-28,6.4562,6.4562,6.4562,6.4562,341,0
2010-04-30,6.6518,6.6518,6.5539,6.5539,4147,0
2010-05-03,6.7007,6.8474,6.5833,6.7594,3016,0
2010-05-04,6.9062,6.9062,6.8474,6.8474,1483,0
2010-05-05,6.7594,6.7692,6.6224,6.6224,2397,0
2010-05-06,6.505,6.505,6.4073,6.4073,205,0
2010-05-07,6.2606,6.2997,6.2606,6.2606,511,0
2010-05-10,6.6029,6.7007,6.6029,6.6029,3683,0
2010-05-11,6.7986,6.7986,6.6715,6.779,1135,0
2010-05-12,6.7986,6.7986,6.6616,6.6616,1226,0
2010-05-14,6.5246,6.7888,6.4073,6.7888,715,0
2010-05-17,6.7986,6.7986,6.7986,6.7986,205,0
2010-05-18,6.7986,6.8474,6.7986,6.8474,1226,0
2010-05-19,6.8474,6.9942,6.8474,6.8964,2665,0
2010-05-20,6.9159,7.043,6.9159,7.043,23512,0
2010-05-21,6.8474,7.043,6.7497,7.043,7131,0
2010-05-24,6.9453,7.3366,6.9453,7.1506,6653,0
2010-05-25,6.7986,6.9062,6.7007,6.8474,31681,0
2010-05-26,6.8866,6.8964,6.7594,6.8083,9303,0
2010-05-27,6.8474,6.9648,6.6715,6.7007,2668,0
2010-05-28,6.6812,7.0626,6.4562,6.4659,31393,0
2010-06-01,6.4562,7.043,6.4562,7.043,3914,0
2010-06-02,6.7301,7.0626,6.7007,7.0626,1124,0
2010-06-03,7.1605,7.2779,7.1605,7.2779,306,0
2010-06-04,7.043,7.2289,7.043,7.2289,409,0
2010-06-07,7.092,7.092,6.867,6.8964,4702,0
2010-06-08,6.7986,7.1409,6.6126,6.7986,8791,0
2010-06-09,6.8866,6.9844,6.6715,6.9453,3476,0
2010-06-10,6.9257,6.9942,6.7986,6.9942,2453,0
2010-06-14,6.6812,6.9942,6.6812,6.8964,1225,0
2010-06-15,6.9159,7.0039,6.8768,6.9453,3782,0
2010-06-16,6.955,6.955,6.955,6.955,102,0
2010-06-18,6.9453,7.0235,6.8474,6.8474,4856,0
2010-06-21,6.7986,6.9257,6.6029,6.6029,5215,0
2010-06-22,6.4562,6.6518,6.4562,6.5638,2453,0
2010-06-28,6.5539,6.6029,6.5539,6.6029,306,0
2010-06-29,6.4562,6.6421,6.3583,6.3583,3169,0
2010-06-30,6.4562,6.4562,6.4562,6.4562,102,0
2010-07-06,6.4464,6.4464,6.2606,6.2606,306,0
2010-07-08,6.2606,6.2606,6.2606,6.2606,511,0
2010-07-09,6.1627,6.3583,6.1138,6.3583,920,0
2010-07-12,6.4464,6.4464,6.2606,6.2606,306,0
2010-07-14,6.1627,6.1627,6.1138,6.1627,1023,0
2010-07-15,6.153,6.153,5.6736,5.6736,1329,0
2010-07-16,5.7714,5.8692,5.7714,5.8692,1891,0
2010-07-19,5.9865,5.9865,5.9865,5.9865,205,0
2010-07-20,5.6834,6.2606,5.6834,6.2606,1537,0
2010-07-22,6.0747,6.0747,6.0747,6.0747,102,0
2010-07-23,6.0649,6.0649,6.0649,6.0649,511,0
2010-07-30,6.3388,6.3388,6.1627,6.1627,386,0
2010-08-02,6.1431,6.1725,6.0649,6.0649,823,0
2010-08-03,6.1627,6.7301,6.1627,6.7301,2093,0
2010-08-04,6.6323,6.7986,6.4365,6.4365,596,0
2010-08-06,6.4365,6.4365,6.241,6.241,306,0
2010-08-09,6.0649,6.5539,5.9182,6.5539,6462,0
2010-08-11,6.2312,6.2312,6.2312,6.2312,102,0
2010-08-12,5.8985,6.1138,5.5269,6.1138,1124,0
2010-08-13,6.2606,6.4562,6.2606,6.4562,974,0
2010-08-16,6.4562,6.6518,6.4562,6.6518,4498,0
2010-08-19,6.7497,7.18,6.7497,7.18,4486,0
2010-08-20,6.8474,6.8474,6.4562,6.4562,2352,0
2010-08-23,6.4855,6.4855,6.4073,6.4073,409,0
2010-08-25,6.3192,6.3192,6.2606,6.2606,996,0
2010-09-01,6.1138,6.2898,5.8594,6.2606,13754,0
2010-09-07,6.153,6.153,6.153,6.153,205,0
2010-09-08,6.2606,6.2606,6.2606,6.2606,102,0
2010-09-09,6.0942,6.4073,6.0649,6.3877,449,0
2010-09-10,6.7007,6.7007,6.6029,6.6029,598,0
2010-09-13,6.7007,6.7007,6.7007,6.7007,205,0
2010-09-14,6.4268,6.4268,6.4073,6.4073,281,0
2010-09-20,6.7106,6.7497,6.4562,6.7497,977,0
2010-09-22,6.8474,6.8474,6.8474,6.8474,145,0
2010-09-23,6.6029,6.6029,6.6029,6.6029,205,0
2010-09-28,6.8474,6.8474,6.8474,6.8474,12122,0
2010-09-29,7.0235,7.0235,6.8474,6.8964,1635,0
2010-09-30,6.9942,6.9942,6.9844,6.9844,306,0
2010-10-01,6.8474,6.9746,6.8474,6.8474,2630,0
2010-10-04,6.9746,6.9844,6.8474,6.8474,2019,0
2010-10-05,6.9844,6.9844,6.9453,6.9453,598,0
2010-10-06,6.8474,6.9844,6.8474,6.9844,306,0
2010-10-07,6.8474,6.8474,6.8474,6.8474,102,0
2010-10-08,6.8474,6.8474,6.4464,6.4464,657,0
2010-10-11,6.7888,6.8964,6.7888,6.8964,1074,0
2010-10-13,6.9844,6.9844,6.8474,6.8474,237,0
2010-10-14,6.8866,6.8866,6.8474,6.8474,331,0
2010-10-19,6.9844,6.9844,6.8964,6.8964,1431,0
2010-10-21,7.0333,7.0333,6.8572,6.8572,209,0
2010-10-25,6.9453,6.9453,6.9453,6.9453,306,0
2010-10-26,6.8474,6.8474,6.5539,6.8474,2385,0
2010-10-27,6.6224,6.6518,6.6224,6.6518,767,0
2010-10-29,6.8964,7.0138,6.7203,6.7203,2453,0
2010-11-01,6.5539,6.5539,6.5539,6.5539,1207,0
2010-11-04,6.8474,6.9746,6.8474,6.9746,818,0
2010-11-09,6.9746,6.9746,6.779,6.779,205,0
2010-11-10,7.0039,7.0138,6.8768,6.8768,5448,0
2010-11-12,6.867,6.867,6.867,6.867,174,0
2010-11-15,7.0138,7.043,7.0138,7.043,920,0
2010-11-16,7.0626,7.092,7.0626,7.092,700,0
2010-11-17,7.092,7.092,7.092,7.092,210,0
2010-11-18,7.1409,7.2779,7.1214,7.2779,6337,0
2010-11-19,7.2877,7.2877,7.2877,7.2877,102,0
2010-11-22,7.2387,7.2387,7.2093,7.2093,205,0
2010-11-23,7.18,7.18,7.0138,7.0138,818,0
2010-11-24,7.0529,7.2093,7.0529,7.2093,596,0
2010-11-26,7.1017,7.2191,7.043,7.043,1660,0
2010-11-29,7.043,7.1409,7.043,7.092,2337,0
2010-12-01,7.043,7.043,7.043,7.043,102,0
2010-12-02,7.043,7.043,7.043,7.043,807,0
2010-12-03,7.1409,7.1409,7.1311,7.1409,1431,0
2010-12-06,7.2877,7.5126,7.2877,7.3366,5503,0
2010-12-07,7.3366,7.3366,7.3366,7.3366,2964,0
2010-12-08,7.4539,7.4638,7.4344,7.4638,1354,0
2010-12-09,7.5321,7.6202,7.4833,7.4833,2044,0
2010-12-10,7.9626,7.9626,7.943,7.943,511,0
2010-12-13,8.2854,8.2854,8.2658,8.2658,306,0
2010-12-15,7.7082,7.7082,7.6887,7.6887,1023,0
2010-12-17,7.8746,8.0702,7.8746,8.0702,511,0
2010-12-28,8.0702,8.0702,7.8256,7.8256,2791,0
2010-12-29,7.9333,7.9529,7.9333,7.943,409,0
2010-12-30,8.2756,8.7256,8.0213,8.53,3373,0
2011-01-04,8.8234,8.8234,8.53,8.7647,724,0
2011-01-06,8.7061,8.7061,8.7061,8.7061,3272,0
2011-01-10,8.5201,8.5201,8.3441,8.3441,409,0
2011-01-12,8.3929,8.3929,8.3832,8.3832,205,0
2011-01-14,8.3929,8.5887,8.3147,8.3147,4710,0
2011-01-18,8.3832,8.3832,8.0213,8.3832,2166,0
2011-01-19,8.0311,8.5594,7.7767,8.5594,3069,0
2011-01-20,8.4614,8.4614,8.3637,8.3734,1461,0
2011-01-21,8.3147,8.3147,8.0702,8.2658,2402,0
2011-01-26,8.2854,8.2854,8.2854,8.2854,116,0
2011-01-27,8.305,8.305,8.305,8.305,205,0
2011-02-01,8.217,8.3147,8.217,8.3147,325,0
2011-02-02,7.9724,7.9724,7.3953,7.63,1446,0
2011-02-04,7.6496,7.6496,7.6496,7.6496,102,0
2011-02-07,7.7278,7.9235,7.7278,7.9235,306,0
2011-02-08,8.217,8.3147,7.8549,7.8549,916,0
2011-02-09,8.2854,8.2854,8.2854,8.2854,306,0
2011-02-11,8.217,8.217,8.217,8.217,513,0
2011-02-22,8.168,8.168,8.168,8.168,205,0
2011-02-23,8.168,8.168,8.1191,8.1191,460,0
2011-02-24,8.1191,8.1191,8.1191,8.1191,102,0
2011-03-01,8.1191,8.1191,8.1191,8.1191,509,0
2011-03-02,8.1289,8.1289,8.1191,8.1191,856,0
2011-03-03,7.8256,7.8256,7.8256,7.8256,2356,0
2011-03-04,8.1191,8.1191,8.1191,8.1191,243,0
2011-03-09,8.0213,8.0213,8.0213,8.0213,715,0
2011-03-14,7.6789,7.6789,7.4833,7.4833,396,0
2011-03-15,7.542,7.5909,7.493,7.493,1026,0
2011-03-23,7.6789,7.6789,7.6789,7.6789,815,0
2011-03-29,7.63,7.8256,7.63,7.8256,2044,0
2011-03-30,7.6789,7.6887,7.6789,7.6789,4028,0
2011-03-31,7.8256,7.8256,7.8256,7.8256,535,0
2011-04-01,7.8256,7.8256,7.8256,7.8256,1023,0
2011-04-11,7.7767,9.2538,7.7767,7.8746,59423,0
2011-04-12,7.9039,8.0506,7.8256,7.8746,5213,0
2011-04-13,7.8256,7.8354,7.8256,7.8256,715,0
2011-04-14,7.8549,7.8549,7.6985,7.6985,3476,0
2011-04-15,7.9235,7.943,7.7473,7.8941,930,0
2011-04-18,7.6985,7.7473,7.6985,7.7473,306,0
2011-04-21,7.7278,7.7278,7.7278,7.7278,511,0
2011-04-26,7.7278,7.7278,7.6789,7.6789,1004,0
2011-04-27,7.8256,7.8256,7.6496,7.6594,4270,0
2011-04-29,7.7278,7.8158,7.7278,7.8158,1329,0
2011-05-02,7.6594,7.7082,7.6594,7.7082,223,0
2011-05-04,7.63,7.63,7.63,7.63,920,0
2011-05-05,7.6202,7.6202,7.6202,7.6202,870,0
2011-05-06,7.4833,7.5224,7.1506,7.5224,2468,0
2011-05-09,7.405,7.405,7.405,7.405,145,0
2011-05-10,7.5713,7.5713,7.5224,7.5321,3519,0
2011-05-12,7.63,7.63,7.63,7.63,102,0
2011-05-13,7.6985,7.718,7.6789,7.718,2308,0
2011-05-16,7.7278,7.8256,7.5615,7.5615,4396,0
2011-05-17,7.5615,7.7278,7.542,7.7278,1329,0
2011-05-18,7.5518,7.5518,7.5518,7.5518,329,0
2011-05-23,7.6691,7.6691,7.6691,7.6691,245,0
2011-05-25,7.3953,7.5713,7.3855,7.5615,511,0
2011-05-26,7.5321,7.5321,7.5321,7.5321,614,0
2011-05-31,7.5811,7.5811,7.542,7.542,306,0
2011-06-01,7.3953,7.6594,7.3953,7.6594,409,0
2011-06-06,7.5811,7.5811,7.4638,7.4638,511,0
2011-06-13,7.4246,7.4246,7.1897,7.3953,1023,0
2011-06-17,7.5321,7.5811,7.3953,7.3953,1762,0
2011-06-20,7.4148,7.4148,7.2289,7.2289,409,0
2011-06-22,7.3366,7.5909,7.3366,7.5909,715,0
2011-06-23,7.3953,7.5811,7.2191,7.2191,1391,0
2011-06-27,7.1115,7.1115,7.1115,7.1115,102,0
2011-06-28,7.2877,7.2877,7.2877,7.2877,225,0
2011-06-30,7.4833,7.4833,7.4833,7.4833,306,0
2011-07-05,7.4148,7.4148,6.9942,7.3366,1004,0
2011-07-07,7.2289,7.2779,7.2289,7.2779,736,0
2011-07-08,7.2779,7.2779,7.0138,7.0235,6235,0
2011-07-11,7.0821,7.2289,7.0821,7.2289,1431,0
2011-07-12,7.2485,7.2485,7.2485,7.2485,205,0
2011-07-15,7.3659,7.3659,7.2582,7.2582,1125,0
2011-07-18,7.3659,7.405,7.3659,7.405,479,0
2011-07-19,7.1702,7.1702,6.4953,6.8474,5311,0
2011-07-20,6.9062,6.9062,6.7692,6.8474,409,0
2011-07-21,7.0333,7.043,7.0333,7.043,837,0
2011-07-25,7.2387,7.2387,7.2387,7.2387,614,0
2011-07-28,6.867,7.0626,6.691,7.0529,1043,0
2011-08-04,6.9942,7.0138,6.9942,7.0138,296,0
2011-08-08,6.6518,6.7301,6.6518,6.7203,1943,0
2011-08-09,6.4562,6.6029,6.3388,6.4659,1023,0
2011-08-10,6.3974,6.4757,6.3974,6.4757,1023,0
2011-08-11,6.6715,6.6715,6.6715,6.6715,102,0
2011-08-15,6.4953,6.4953,6.4953,6.4953,154,0
2011-08-16,6.6616,6.8083,6.6616,6.8083,971,0
2011-08-17,6.4659,6.6029,6.4073,6.6029,1329,0
2011-08-18,6.7692,6.7692,6.6029,6.691,1431,0
2011-08-19,6.6421,6.6518,6.6421,6.6518,1943,0
2011-08-24,6.9844,7.1311,6.9844,7.1311,583,0
2011-08-26,6.8279,7.1996,6.8279,7.1996,306,0
2011-08-29,6.8964,6.8964,6.867,6.867,409,0
2011-08-30,6.9453,6.9453,6.9453,6.9453,205,0
2011-09-07,6.9453,6.9453,6.9453,6.9453,102,0
2011-09-08,6.9257,7.0529,6.8572,6.8572,2575,0
2011-09-09,6.9844,7.1506,6.9844,7.1506,2352,0
2011-09-13,7.2974,7.63,7.2974,7.493,5857,0
2011-09-15,7.493,7.6496,7.493,7.6496,716,0
2011-09-16,7.6985,7.8256,7.6985,7.8256,7565,0
2011-09-19,7.6397,7.7278,7.4344,7.7278,1431,0
2011-09-20,7.7278,7.7278,7.6006,7.6006,205,0
2011-09-21,7.718,7.7376,7.718,7.7278,5418,0
2011-09-23,7.63,7.63,7.4833,7.4833,1431,0
2011-09-27,7.3659,7.3659,6.9648,7.0821,3884,0
2011-10-03,7.1017,7.2289,7.1017,7.2289,409,0
2011-10-04,7.0821,7.2289,7.0821,7.2289,614,0
2011-10-10,7.3366,7.4833,7.3366,7.3659,2140,0
2011-10-13,7.6105,7.8256,7.6105,7.718,1438,0
2011-10-14,7.5811,7.7767,7.5811,7.63,2352,0
2011-10-17,7.7767,7.9235,7.7767,7.8256,409,0
2011-10-18,7.8158,7.8158,7.7767,7.7767,409,0
2011-10-19,7.7767,7.7767,7.63,7.7767,6236,0
2011-10-21,7.7767,7.8354,7.7767,7.8354,1124,0
2011-10-24,7.8256,7.9724,7.8256,7.8256,2249,0
2011-10-25,7.7962,7.7962,7.7962,7.7962,102,0
2011-10-26,7.8061,7.8256,7.8061,7.8256,1226,0
2011-11-01,7.9529,7.9529,7.542,7.542,409,0
2011-11-02,7.6496,7.9626,7.6496,7.9626,306,0
2011-11-04,7.8746,8.0213,7.8549,8.0213,2964,0
2011-11-07,7.7962,7.9235,7.7767,7.9235,6747,0
2011-11-14,7.8256,7.8256,7.6789,7.6887,614,0
2011-11-15,7.6789,7.8256,7.6006,7.8256,4069,0
2011-11-16,7.6789,7.9724,7.6789,7.9724,827,0
2011-11-21,7.8256,7.8452,7.8256,7.8256,511,0
2011-11-22,7.6789,7.9724,7.5321,7.9724,3578,0
2011-11-23,7.8256,7.8549,7.6789,7.8256,2249,0
2011-12-01,7.8256,7.8452,7.8256,7.8256,4192,0
2011-12-07,7.6789,7.6789,7.405,7.405,306,0
2011-12-08,7.5518,7.5518,7.4833,7.4833,618,0
2011-12-09,7.5518,7.767,7.5518,7.767,715,0
2011-12-12,7.63,7.6887,7.63,7.6789,563,0
2011-12-13,7.8256,8.0702,7.8256,8.0702,6298,0
2011-12-14,7.9039,8.0702,7.9039,8.0213,4804,0
2011-12-15,7.8746,7.8746,7.5909,7.5909,849,0
2011-12-16,7.542,7.542,7.542,7.542,3744,0
2011-12-20,7.405,7.5518,7.2582,7.5321,644,0
2011-12-23,7.4246,7.4539,7.4246,7.4539,205,0
2011-12-27,7.3072,7.542,7.1605,7.2582,1535,0
2011-12-29,7.1115,7.1115,6.4757,6.4757,9199,0
2011-12-30,6.593,6.6029,6.593,6.6029,2862,0
2012-01-03,6.7497,6.7497,6.4855,6.5246,1256,0
2012-01-04,6.5246,6.6616,6.4464,6.4464,13710,0
2012-01-05,6.4757,6.6518,6.3583,6.505,7105,0
2012-01-09,6.3681,6.3681,6.3681,6.3681,265,0
2012-01-10,6.3681,6.3681,6.2606,6.2606,984,0
2012-01-11,6.2801,6.3583,6.2801,6.3583,409,0
2012-01-17,6.2801,6.3094,6.2801,6.3094,767,0
2012-01-19,6.2801,6.3094,6.2801,6.3094,933,0
2012-01-20,6.4268,6.6029,6.4268,6.6029,1894,0
2012-01-24,6.7497,6.9942,6.7497,6.9942,1431,0
2012-01-25,6.7986,6.9746,6.7986,6.8083,2615,0
2012-01-26,6.8279,6.8279,6.8279,6.8279,205,0
2012-01-30,6.9453,6.9746,6.8474,6.8474,8280,0
2012-02-06,7.1214,7.317,6.9844,7.2582,818,0
2012-02-07,7.0724,7.0724,7.0138,7.0138,614,0
2012-02-08,7.0821,7.0821,7.0821,7.0821,306,0
2012-02-09,7.1115,7.1115,7.092,7.092,205,0
2012-02-13,7.092,7.092,7.092,7.092,306,0
2012-02-14,7.092,7.092,7.092,7.092,818,0
2012-02-16,7.2877,7.2877,7.1409,7.2877,1124,0
2012-02-21,7.2877,7.2877,7.2877,7.2877,411,0
2012-02-22,7.2681,7.4148,7.2681,7.3855,682,0
2012-02-24,7.4344,7.4344,7.3855,7.4148,705,0
2012-02-27,7.5615,7.7767,7.5615,7.6006,6133,0
2012-02-28,7.5126,7.5126,7.4638,7.4638,563,0
2012-02-29,7.317,7.4148,7.317,7.4148,1738,0
2012-03-01,7.1897,7.2093,7.1897,7.2093,205,0
2012-03-02,7.2387,7.4638,7.1996,7.4638,575,0
2012-03-05,7.3268,7.3366,7.3268,7.3366,1226,0
2012-03-13,7.2387,7.2387,7.2387,7.2387,409,0
2012-03-14,6.9453,7.1409,6.867,6.867,1226,0
2012-03-15,6.867,6.9453,6.867,6.9453,306,0
2012-03-19,7.0626,7.2191,7.0626,7.0724,1024,0
2012-03-21,7.043,7.1409,6.9453,7.1409,3629,0
2012-03-22,7.043,7.043,7.043,7.043,306,0
2012-03-26,7.2387,7.3072,7.2387,7.3072,205,0
2012-04-03,7.2093,7.2093,7.2093,7.2093,102,0
2012-04-04,7.3072,7.3953,7.1214,7.2485,1891,0
2012-04-10,7.2289,7.2485,7.1506,7.1605,1329,0
2012-04-12,7.1017,7.1017,7.1017,7.1017,296,0
2012-04-13,7.2582,7.2779,7.1605,7.1605,1738,0
2012-04-17,7.1605,7.1605,6.9648,7.0333,3067,0
2012-04-18,7.1311,7.2191,7.1311,7.2191,205,0
2012-04-20,7.1409,7.2191,7.0235,7.2191,1534,0
2012-05-01,7.1996,7.2387,7.1214,7.2387,920,0
2012-05-04,7.2582,7.317,7.2289,7.317,511,0
2012-05-07,7.2191,7.2191,7.0039,7.0039,306,0
2012-05-09,7.1214,7.1214,7.1214,7.1214,102,0
2012-05-15,7.2191,7.2191,7.2191,7.2191,102,0
2012-05-17,7.1214,7.1214,7.0235,7.0235,1094,0
2012-05-18,6.9844,6.9942,6.9844,6.9942,383,0
2012-05-25,6.955,7.1409,6.9453,7.1409,2352,0
2012-06-04,7.2289,7.2289,7.2289,7.2289,102,0
2012-06-08,7.2974,7.2974,7.2289,7.2289,205,0
2012-06-12,7.3072,7.3366,7.3072,7.3366,1124,0
2012-06-13,7.3072,7.3562,7.3072,7.3562,543,0
2012-06-14,7.3366,7.5126,7.3366,7.5126,1299,0
2012-06-19,7.5811,7.5811,7.5811,7.5811,306,0
2012-06-20,7.6789,7.8549,7.6789,7.8256,930,0
2012-06-21,7.8746,7.8746,7.7865,7.7865,1023,0
2012-06-22,7.9822,7.9822,7.9822,7.9822,266,0
2012-06-27,8.0605,8.0702,7.9724,8.0702,920,0
2012-06-28,8.0018,8.0311,8.0018,8.0311,350,0
2012-06-29,8.1974,8.2365,7.7376,8.0702,11961,0
2012-07-05,8.0898,8.0898,7.9039,7.9039,1124,0
2012-07-06,7.8061,7.8061,7.7962,7.7962,306,0
2012-07-10,7.8941,7.992,7.8941,7.992,409,0
2012-07-12,7.8941,7.8941,7.8941,7.8941,715,0
2012-07-13,7.9235,7.9235,7.9235,7.9235,511,0
2012-07-16,7.8256,7.8256,7.7082,7.7082,1329,0
2012-07-18,7.8746,8.08,7.5909,7.8843,30978,0
2012-07-23,7.8256,8.1876,7.7865,8.0506,3976,0
2012-07-24,8.1094,8.1289,8.0115,8.0115,1694,0
2012-07-25,8.0115,8.0115,8.0115,8.0115,205,0
2012-07-27,8.0115,8.0996,8.0115,8.0311,926,0
2012-07-31,8.0115,8.0115,8.0115,8.0115,582,0
2012-08-06,7.9138,7.9529,7.8061,7.8061,511,0
2012-08-08,7.8549,7.8549,7.5321,7.5321,559,0
2012-08-09,7.6789,7.9235,7.6789,7.9235,532,0
2012-08-10,7.9138,7.9138,7.7082,7.7082,676,0
2012-08-13,7.6985,7.6985,7.6105,7.6105,205,0
2012-08-14,7.5126,7.5126,7.5126,7.5126,102,0
2012-08-16,7.4638,7.4638,7.4638,7.4638,102,0
2012-08-17,7.4539,7.4638,7.4539,7.4638,818,0
2012-08-21,7.4638,7.4638,7.3562,7.3562,321,0
2012-08-30,7.3855,7.7767,7.3366,7.6397,5380,0
2012-09-04,7.718,7.718,7.718,7.718,248,0
2012-09-07,7.6397,7.6397,7.6006,7.6006,715,0
2012-09-12,7.5224,7.5224,7.5224,7.5224,306,0
2012-09-13,7.4442,7.4442,7.3366,7.3366,2964,0
2012-09-14,7.3268,7.3268,7.3268,7.3268,155,0
2012-09-18,7.2289,7.2387,7.1409,7.2387,991,0
2012-09-21,7.1996,7.1996,7.092,7.092,205,0
2012-09-28,7.1311,7.6789,7.1311,7.3855,15281,0
2012-10-01,7.2779,7.3366,7.1311,7.3366,2760,0
2012-10-05,7.4638,7.4638,7.4638,7.4638,102,0
2012-10-11,7.4246,7.4246,7.4246,7.4246,2147,0
2012-10-15,7.317,7.317,7.2387,7.2387,306,0
2012-10-18,7.3855,7.3855,7.3855,7.3855,102,0
2012-10-22,7.2387,7.3659,7.2387,7.3659,511,0
2012-10-24,7.2485,7.2485,6.9257,7.043,2008,0
2012-10-25,6.9746,6.9746,6.9746,6.9746,133,0
2012-10-26,7.0235,7.0235,7.0235,7.0235,102,0
2012-10-31,7.043,7.1702,7.043,7.1702,430,0
2012-11-01,7.043,7.043,6.8474,7.043,3272,0
2012-11-02,7.043,7.043,7.043,7.043,614,0
2012-11-07,7.092,7.092,7.092,7.092,818,0
2012-11-08,7.092,7.092,7.092,7.092,818,0
2012-11-14,7.0138,7.0138,6.9942,6.9942,1023,0
2012-11-15,7.043,7.043,7.043,7.043,102,0
2012-11-16,7.0724,7.0724,7.0724,7.0724,205,0
2012-11-21,7.1702,7.1897,7.1702,7.1897,1534,0
2012-11-27,7.1409,7.1409,7.092,7.092,205,0
2012-11-28,6.9942,7.1605,6.9942,7.1605,2044,0
2012-11-30,7.3366,7.3366,7.1897,7.317,3188,0
2012-12-03,6.9453,7.1017,6.9453,6.9942,2698,0
2012-12-05,7.1311,7.1311,7.1311,7.1311,102,0
2012-12-06,7.2779,7.3366,7.2779,7.3366,511,0
2012-12-07,7.2877,7.2877,7.2779,7.2779,1922,0
2012-12-10,7.3366,7.4246,7.3366,7.4246,1206,0
2012-12-11,7.4638,7.5224,7.4638,7.5029,2964,0
2012-12-12,7.3855,7.3855,7.1897,7.2779,1329,0
2012-12-14,7.3855,7.3855,7.3855,7.3855,2529,0
2012-12-18,7.2877,7.2877,7.2191,7.2289,431,0
2012-12-19,7.3072,7.4148,7.3072,7.4148,326,0
2012-12-20,7.4735,7.5909,7.4735,7.5909,761,0
2012-12-26,7.5518,7.5518,7.5518,7.5518,205,0
2012-12-27,7.5518,7.5518,7.5518,7.5518,511,0
2012-12-28,7.5518,7.5713,7.5518,7.5518,2217,0
2013-01-02,7.6202,7.6202,7.5811,7.5811,511,0
2013-01-07,7.63,7.6789,7.63,7.6789,1329,0
2013-01-08,7.5321,7.5321,7.5321,7.5321,102,0
2013-01-09,7.63,7.63,7.4539,7.4539,2509,0
2013-01-10,7.5811,7.5811,7.5811,7.5811,409,0
2013-01-11,7.6105,7.63,7.4539,7.4539,2044,0
2013-01-15,7.5909,7.5909,7.5909,7.5909,205,0
2013-01-17,7.6105,7.63,7.6105,7.63,409,0
2013-01-22,7.6202,7.6594,7.6202,7.6496,675,0
2013-01-24,7.6789,7.6789,7.63,7.6397,511,0
2013-01-28,7.6887,7.6887,7.3562,7.4442,12171,0
2013-01-29,7.4539,7.4539,7.4539,7.4539,102,0
2013-02-01,7.5224,7.6105,7.5224,7.542,715,0
2013-02-06,7.63,7.63,7.63,7.63,102,0
2013-02-07,7.5811,7.5811,7.5224,7.5518,5249,0
2013-02-08,7.5615,7.6202,7.5615,7.6202,205,0
2013-02-11,7.5713,7.6202,7.5713,7.6202,205,0
2013-02-12,7.5224,7.5224,7.5224,7.5224,102,0
2013-02-13,7.5321,7.6006,7.5321,7.542,2142,0
2013-02-14,7.6397,7.6496,7.5811,7.5811,1479,0
2013-02-25,7.5615,7.6006,7.0138,7.542,511,0
2013-02-26,7.5321,7.5321,7.4833,7.5321,572,0
2013-02-27,7.4833,7.5321,7.4833,7.5321,1606,0
2013-02-28,7.63,7.63,7.5029,7.5029,1074,0
2013-03-01,7.5321,7.5321,7.5321,7.5321,511,0
2013-03-04,7.4735,7.4735,7.4735,7.4735,281,0
2013-03-05,7.5321,7.542,7.5321,7.542,1166,0
2013-03-06,7.5321,7.63,7.5321,7.5615,1079,0
2013-03-07,7.5518,7.5518,7.5321,7.5321,511,0
2013-03-08,7.5029,7.63,7.5029,7.63,536,0
2013-03-11,7.5909,7.7473,7.5909,7.7082,3789,0
2013-03-15,7.5909,7.5909,7.5224,7.5224,11092,0
2013-03-19,7.4638,7.4638,7.2485,7.3659,516,0
2013-03-20,7.4539,7.5518,7.405,7.405,1738,0
2013-03-21,7.5029,7.5029,7.5029,7.5029,306,0
2013-03-22,7.5811,7.5909,7.5811,7.5811,1226,0
2013-03-25,7.5518,7.5518,7.5321,7.5321,1023,0
2013-03-26,7.4539,7.4638,7.4539,7.4539,6133,0
2013-03-27,7.542,7.542,7.542,7.542,3525,0
2013-03-28,7.5321,7.5321,7.5321,7.5321,102,0
2013-04-04,7.542,7.5615,7.4344,7.4833,19595,0
2013-04-05,7.4735,7.5224,7.4735,7.5126,1431,0
2013-04-08,7.4833,7.5321,7.4833,7.5321,287,0
2013-04-10,7.5321,7.5321,7.5224,7.5321,2428,0
2013-04-11,7.5321,7.5321,7.5321,7.5321,409,0
2013-04-12,7.5321,7.5321,7.5321,7.5321,3067,0
2013-04-15,7.4833,7.4833,7.4833,7.4833,1023,0
2013-04-16,7.5321,7.5321,7.5321,7.5321,194,0
2013-04-17,7.4833,7.4833,7.4833,7.4833,179,0
2013-04-19,7.4833,7.4833,7.4833,7.4833,102,0
2013-04-25,7.5321,7.5321,7.5321,7.5321,2044,0
2013-04-29,7.5321,7.5321,7.5321,7.5321,9405,0
2013-04-30,7.5321,7.5321,7.5126,7.5321,818,0
2013-05-03,7.5321,7.5321,7.5321,7.5321,2964,0
2013-05-06,7.5321,7.5321,7.5321,7.5321,205,0
2013-05-08,7.5029,7.5029,7.5029,7.5029,102,0
2013-05-10,7.6105,7.7962,7.6105,7.7278,3313,0
2013-05-15,7.8256,8.7256,7.8256,8.5103,8347,0
2013-05-16,8.6082,10.124,8.5103,9.0973,45035,0
2013-05-17,8.9212,9.969,8.9212,9.959,61739,0
2013-05-20,9.979,11.152,9.733,10.868,46419,0
2013-05-21,11.054,13.675,10.868,12.472,347222,0
2013-05-22,12.423,12.824,11.777,12.717,60967,0
2013-05-23,12.619,12.912,12.413,12.492,26031,0
2013-05-24,12.579,12.757,11.738,12.101,18437,0
2013-05-28,12.218,12.383,9.979,10.124,102002,0
2013-05-29,10.809,10.809,9.949,10.408,28436,0
2013-05-30,10.575,10.575,9.782,9.889,16914,0
2013-05-31,9.88,9.979,9.4297,9.694,11607,0
2013-06-03,10.016,10.016,9.694,9.773,6579,0
2013-06-04,9.88,9.88,9.1854,9.538,13860,0
2013-06-05,9.4396,9.4396,9.3512,9.3512,5562,0
2013-06-06,9.3512,9.3512,9.3424,9.3424,409,0
2013-06-07,9.293,9.3223,9.2637,9.3223,1084,0
2013-06-10,9.3126,10.124,9.2637,10.105,45628,0
2013-06-11,10.006,10.006,9.733,9.782,4017,0
2013-06-12,9.694,9.782,9.685,9.733,715,0
2013-06-13,9.694,9.86,9.685,9.841,2658,0
2013-06-14,9.841,9.979,9.841,9.979,409,0
2013-06-17,9.889,9.899,9.625,9.625,3752,0
2013-06-18,9.685,9.782,9.685,9.782,359,0
2013-06-20,9.625,9.625,9.3126,9.3708,4345,0
2013-06-21,9.3424,9.4396,9.3424,9.4396,614,0
2013-06-24,9.4101,9.4396,9.4003,9.4297,7462,0
2013-06-25,9.4003,9.42,9.3905,9.4101,715,0
2013-06-26,9.3424,9.3424,9.3321,9.3321,301,0
2013-06-27,9.4396,9.4396,9.293,9.293,2243,0
2013-06-28,9.2637,9.2637,9.2637,9.2637,138,0
2013-07-01,9.293,9.293,9.293,9.293,306,0
2013-07-02,9.3424,9.42,9.3424,9.4101,3987,0
2013-07-03,9.4396,9.4495,9.4297,9.4495,3884,0
2013-07-08,9.361,9.361,9.2734,9.2734,511,0
2013-07-09,9.2441,9.3126,9.2147,9.2147,7719,0
2013-07-10,9.2343,9.2441,9.2343,9.2441,4063,0
2013-07-11,9.2245,9.2245,9.2245,9.2245,715,0
2013-07-12,9.3321,9.3321,9.3321,9.3321,102,0
2013-07-15,9.3028,9.3126,9.2441,9.2441,3884,0
2013-07-16,9.2538,9.2538,9.2538,9.2538,205,0
2013-07-17,9.2538,9.2538,9.1952,9.2147,1478,0
2013-07-18,9.2147,9.2441,9.2147,9.2441,1329,0
2013-07-19,9.3126,9.3126,9.3126,9.3126,705,0
2013-07-22,9.2245,9.2245,9.2245,9.2245,205,0
2013-07-23,9.2147,9.2147,9.1952,9.205,460,0
2013-07-24,9.1952,9.2245,9.1854,9.1854,511,0
2013-07-25,9.2637,9.2637,9.2637,9.2637,1329,0
2013-07-26,9.3126,9.3126,9.1854,9.2734,663,0
2013-07-29,9.1952,9.2832,9.1854,9.1854,1388,0
2013-07-30,9.1756,9.293,9.1756,9.205,833,0
2013-08-01,8.9114,8.931,8.9114,8.931,798,0
2013-08-02,9.019,9.0973,9.019,9.0679,1534,0
2013-08-05,9.0875,9.1952,9.0875,9.1952,2453,0
2013-08-06,9.1952,9.714,9.1952,9.4793,10578,0
2013-08-07,9.3708,9.3708,9.3708,9.3708,256,0
2013-08-08,9.4892,9.4892,9.4892,9.4892,102,0
2013-08-09,9.3905,9.821,9.3807,9.782,7054,0
2013-08-12,9.909,10.691,9.821,9.851,8102,0
2013-08-13,10.016,10.016,9.831,9.979,1840,0
2013-08-14,9.87,11.005,9.87,10.271,16008,0
2013-08-15,10.437,10.437,9.87,10.095,5520,0
2013-08-16,9.889,9.889,9.87,9.87,715,0
2013-08-19,9.996,9.996,9.605,9.605,1963,0
2013-08-20,9.605,9.605,9.2734,9.42,4883,0
2013-08-21,9.538,9.538,9.2637,9.4297,3272,0
2013-08-22,9.3905,9.595,9.3905,9.595,409,0
2013-08-23,9.4694,9.595,9.4694,9.595,205,0
2013-08-26,9.4793,9.811,9.4793,9.801,4957,0
2013-08-27,9.714,9.714,9.635,9.635,1840,0
2013-08-28,9.635,9.635,9.293,9.518,3772,0
2013-08-29,9.538,9.587,9.3708,9.4793,715,0
2013-08-30,9.587,9.587,9.587,9.587,1015,0
2013-09-03,9.635,9.733,9.558,9.625,1329,0
2013-09-04,9.518,9.714,9.4892,9.567,2788,0
2013-09-05,9.763,9.959,9.763,9.782,920,0
2013-09-06,9.996,10.016,9.996,10.016,614,0
2013-09-09,9.979,9.979,9.801,9.801,4190,0
2013-09-13,9.831,9.831,9.831,9.831,2352,0
2013-09-16,9.773,9.791,9.753,9.791,2555,0
2013-09-17,9.801,9.979,9.723,9.723,3067,0
2013-09-18,9.704,9.979,9.704,9.939,1483,0
2013-09-19,9.782,9.87,9.782,9.782,1329,0
2013-09-20,10.026,10.29,9.959,10.29,1483,0
2013-09-23,10.222,10.222,10.222,10.222,194,0
2013-09-26,10.144,10.271,9.969,10.212,409,0
2013-09-30,10.076,10.076,10.076,10.076,1023,0
2013-10-02,10.271,10.35,10.164,10.164,818,0
2013-10-04,10.036,10.124,9.929,10.076,1226,0
2013-10-07,9.959,10.016,9.959,9.996,715,0
2013-10-08,10.036,10.036,10.036,10.036,256,0
2013-10-09,9.919,9.987,9.919,9.987,385,0
2013-10-10,9.743,9.773,9.743,9.753,741,0
2013-10-11,9.851,9.851,9.851,9.851,102,0
2013-10-15,9.929,10.006,9.929,9.929,1534,0
2013-10-16,9.949,9.949,9.929,9.929,306,0
2013-10-18,9.969,10.006,9.969,10.006,715,0
2013-10-21,10.056,10.056,10.056,10.056,205,0
2013-10-22,10.232,10.251,10.105,10.105,614,0
2013-10-23,10.046,10.38,10.046,10.38,2862,0
2013-10-24,10.38,10.38,10.38,10.38,306,0
2013-10-25,10.242,10.242,10.242,10.242,715,0
2013-10-28,10.38,10.38,10.261,10.261,235,0
2013-10-29,10.271,10.3,10.085,10.3,5111,0
2013-10-30,10.271,10.711,10.046,10.281,25398,0
2013-10-31,10.33,10.839,10.33,10.839,1023,0
2013-11-01,10.711,10.761,10.046,10.447,23441,0
2013-11-04,10.134,10.134,10.076,10.076,1124,0
2013-11-08,10.076,10.076,10.076,10.076,102,0
2013-11-11,10.281,10.281,10.271,10.271,506,0
2013-11-14,10.261,10.271,10.261,10.271,614,0
2013-11-15,10.124,10.174,10.124,10.124,1093,0
2013-11-18,10.046,10.046,10.046,10.046,614,0
2013-11-19,10.115,10.134,10.115,10.115,511,0
2013-11-20,10.115,10.134,10.115,10.134,493,0
2013-11-21,10.124,10.124,10.124,10.124,102,0
2013-11-22,10.29,10.29,10.184,10.184,2249,0
2013-11-25,10.398,10.408,10.29,10.3,3874,0
2013-11-26,10.34,10.34,10.34,10.34,102,0
2013-11-29,10.525,10.535,10.525,10.535,1534,0
2013-12-02,10.634,10.634,10.575,10.575,205,0
2013-12-03,10.701,10.701,10.643,10.643,2044,0
2013-12-04,10.711,12.218,10.711,11.503,26617,0
2013-12-05,11.015,11.523,11.015,11.523,9571,0
2013-12-09,11.581,11.631,11.543,11.631,9066,0
2013-12-10,11.68,11.728,11.68,11.728,2644,0
2013-12-11,11.728,11.954,11.728,11.875,306,0
2013-12-13,11.827,11.875,11.827,11.875,614,0
2013-12-16,12.072,12.081,11.934,12.081,809,0
2013-12-17,12.228,12.472,12.218,12.472,1300,0
2013-12-18,12.57,12.814,12.57,12.814,3802,0
2013-12-19,12.247,12.737,12.247,12.687,6199,0
2013-12-20,12.178,12.971,12.178,12.971,6046,0
2013-12-23,12.981,14.369,12.981,14.223,27892,0
2013-12-24,14.429,14.478,13.87,13.94,7937,0
2013-12-26,14.115,14.429,14.115,14.311,3169,0
2013-12-27,13.988,14.184,13.813,14.048,7158,0
2013-12-30,13.998,13.998,12.717,13.303,11932,0
2013-12-31,12.57,12.962,12.472,12.962,6166,0
2014-01-02,12.912,13.91,12.814,12.814,5751,0
2014-01-03,13.029,13.45,13.029,13.255,12087,0
2014-01-06,13.206,13.206,13.158,13.206,4819,0
2014-01-07,13.372,13.45,13.068,13.206,2280,0
2014-01-08,13.45,13.637,13.45,13.637,556,0
2014-01-09,13.597,13.675,13.587,13.675,1126,0
2014-01-10,13.675,13.89,13.646,13.89,1539,0
2014-01-13,13.89,14.379,13.87,13.988,4386,0
2014-01-14,13.793,14.184,13.793,14.184,786,0
2014-01-16,13.694,14.095,13.694,14.095,5549,0
2014-01-17,14.272,14.399,14.272,14.359,1226,0
2014-01-21,14.565,14.751,14.565,14.751,3974,0
2014-01-22,14.654,14.654,14.654,14.654,161,0
2014-01-23,14.654,14.654,14.282,14.624,1085,0
2014-01-24,13.978,14.399,12.962,14.018,2309,0
2014-01-28,14.449,14.449,14.449,14.449,102,0
2014-01-29,13.783,14.614,13.783,14.614,432,0
2014-01-30,14.614,14.614,14.399,14.399,892,0
2014-01-31,14.085,14.115,14.085,14.115,409,0
2014-02-03,13.694,13.93,13.694,13.93,6136,0
2014-02-04,13.694,13.744,13.694,13.694,3159,0
2014-02-05,13.694,13.714,13.694,13.714,836,0
2014-02-06,13.744,14.184,13.704,13.704,1269,0
2014-02-07,13.744,13.94,13.744,13.783,3606,0
2014-02-10,14.419,14.419,13.166,13.284,15777,0
2014-02-11,14.624,14.673,13.94,14.359,28554,0
2014-02-12,14.282,14.663,14.282,14.575,7678,0
2014-02-13,14.556,14.605,14.429,14.605,747,0
2014-02-18,14.624,15.407,14.282,15.26,31696,0
2014-02-19,15.241,15.26,15.161,15.211,3809,0
2014-02-20,15.26,15.279,15.251,15.251,874,0
2014-02-21,15.309,15.358,15.309,15.358,225,0
2014-02-24,15.161,15.358,15.161,15.309,1815,0
2014-02-25,15.309,15.309,15.171,15.171,1443,0
2014-02-26,15.251,15.251,14.8,14.8,2793,0
2014-02-27,14.673,14.82,14.673,14.82,1870,0
2014-02-28,14.654,14.673,14.654,14.673,752,0
2014-03-03,14.928,15.358,14.928,15.358,2739,0
2014-03-04,15.407,15.573,15.407,15.446,3053,0
2014-03-05,15.553,15.612,15.553,15.612,683,0
2014-03-06,15.407,15.563,15.407,15.563,464,0
2014-03-07,15.191,15.231,14.928,14.928,904,0
2014-03-10,14.966,15.622,14.966,15.377,2111,0
2014-03-11,15.251,15.525,15.201,15.475,1395,0
2014-03-12,15.465,15.465,14.878,15.084,16161,0
2014-03-13,15.035,15.886,14.888,15.143,27606,0
2014-03-14,15.201,15.201,11.992,14.458,9135,0
2014-03-17,14.673,14.693,13.637,14.145,31398,0
2014-03-18,14.058,14.713,13.9,14.038,27053,0
2014-03-19,13.832,14.105,13.803,13.988,7537,0
2014-03-20,14.575,14.575,14.497,14.526,1670,0
2014-03-21,14.526,14.526,14.526,14.526,279,0
2014-03-24,14.869,14.869,14.487,14.575,2366,0
2014-03-25,14.506,14.506,14.369,14.369,822,0
2014-03-26,14.468,14.468,14.468,14.468,205,0
2014-03-27,14.223,14.359,14.223,14.359,332,0
2014-03-28,14.311,14.673,14.184,14.458,15614,0
2014-03-31,14.233,14.331,13.998,14.331,2236,0
2014-04-02,14.311,14.78,14.301,14.78,1860,0
2014-04-03,14.673,14.673,14.223,14.321,9450,0
2014-04-04,14.243,14.644,14.184,14.341,23894,0
2014-04-07,14.663,14.663,14.663,14.663,224,0
2014-04-09,14.693,14.82,14.565,14.673,777,0
2014-04-10,14.683,14.683,14.399,14.399,4621,0
2014-04-11,14.439,14.859,14.439,14.673,1124,0
2014-04-14,14.233,14.673,14.233,14.449,804,0
2014-04-15,13.108,14.095,13.108,13.773,1568,0
2014-04-16,14.369,14.369,13.509,13.509,386,0
2014-04-17,13.646,13.91,13.45,13.694,4118,0
2014-04-21,14.204,14.204,13.978,13.978,1545,0
2014-04-22,14.204,14.282,14.204,14.282,362,0
2014-04-23,14.262,14.722,14.262,14.379,3272,0
2014-04-28,11.827,14.722,11.827,14.155,1624,0
2014-04-29,13.607,13.665,13.392,13.469,8512,0
2014-04-30,13.45,13.89,13.45,13.646,9224,0
2014-05-02,14.233,14.429,13.94,14.419,10855,0
2014-05-05,14.048,14.085,14.048,14.067,508,0
2014-05-06,14.184,14.419,14.184,14.341,587,0
2014-05-08,14.663,14.663,13.694,13.988,9186,0
2014-05-09,14.379,14.379,14.095,14.379,707,0
2014-05-12,14.125,14.125,14.067,14.067,1271,0
2014-05-13,14.282,14.282,13.92,13.988,15640,0
2014-05-14,13.704,14.145,13.694,14.145,818,0
2014-05-15,13.734,13.744,13.694,13.714,3602,0
2014-05-16,14.095,14.095,14.008,14.008,529,0
2014-05-19,14.125,14.575,14.125,14.575,2568,0
2014-05-20,14.673,14.673,14.439,14.458,2170,0
2014-05-21,14.673,14.673,14.673,14.673,306,0
2014-05-22,14.575,14.575,14.379,14.379,8621,0
2014-05-23,14.663,14.663,14.644,14.644,762,0
2014-05-27,14.663,14.663,13.94,14.478,13625,0
2014-05-28,14.409,14.409,14.076,14.301,760,0
2014-05-29,13.577,14.379,13.489,13.783,975,0
2014-06-02,13.694,14.184,13.694,13.95,2672,0
2014-06-03,13.704,13.842,13.704,13.803,1020,0
2014-06-04,13.94,13.94,13.94,13.94,146,0
2014-06-05,13.94,13.94,13.94,13.94,250,0
2014-06-06,13.94,13.94,13.94,13.94,128,0
2014-06-09,13.94,13.94,13.94,13.94,468,0
2014-06-10,14.174,14.233,14.125,14.184,3289,0
2014-06-13,14.624,14.624,14.624,14.624,179,0
2014-06-17,14.331,14.526,14.233,14.35,6645,0
2014-06-18,14.341,14.341,14.311,14.311,307,0
2014-06-19,14.654,14.654,14.654,14.654,102,0
2014-06-20,14.439,14.439,14.429,14.429,559,0
2014-06-23,14.526,14.526,14.233,14.233,8184,0
2014-06-24,14.497,14.575,14.301,14.331,3476,0
2014-06-25,14.331,14.331,14.331,14.331,377,0
2014-06-27,14.379,14.565,14.379,14.565,1408,0
2014-06-30,14.282,14.282,14.282,14.282,207,0
2014-07-01,14.291,14.35,14.291,14.35,1023,0
2014-07-03,14.379,14.379,14.379,14.379,996,0
2014-07-07,14.379,14.379,13.206,13.265,6175,0
2014-07-08,13.206,14.115,12.814,13.186,19167,0
2014-07-09,13.422,13.94,13.412,13.412,2855,0
2014-07-10,13.783,13.783,13.754,13.783,568,0
2014-07-11,13.46,13.46,13.46,13.46,531,0
2014-07-14,13.529,13.529,13.529,13.529,725,0
2014-07-16,13.646,13.646,13.646,13.646,663,0
2014-07-17,13.978,13.978,13.509,13.509,11552,0
2014-07-18,13.46,13.46,13.46,13.46,306,0
2014-07-21,13.597,13.597,13.597,13.597,242,0
2014-07-22,13.549,13.549,13.489,13.519,1023,0
2014-07-23,13.773,13.773,13.724,13.763,2070,0
2014-07-24,13.93,14.301,13.744,14.038,20541,0
2014-07-25,14.058,14.214,13.89,14.204,3831,0
2014-07-28,14.379,14.379,14.145,14.145,1889,0
2014-07-29,14.184,14.331,13.95,14.253,3866,0
2014-07-30,14.115,14.379,14.115,14.35,4702,0
2014-07-31,14.272,14.565,14.184,14.565,5110,0
2014-08-01,14.164,14.458,14.135,14.409,4652,0
2014-08-04,13.988,14.018,13.509,14.018,1262,0
2014-08-05,14.038,14.085,13.783,13.783,460,0
2014-08-06,13.529,13.714,13.529,13.714,1280,0
2014-08-07,13.479,13.988,13.479,13.988,1571,0
2014-08-11,13.46,14.526,13.46,14.526,1226,0
2014-08-12,14.184,14.331,13.95,14.145,1746,0
2014-08-13,13.744,14.135,13.744,14.135,851,0
2014-08-14,14.634,15.475,14.565,14.986,11580,0
2014-08-15,14.898,15.475,14.898,15.134,1428,0
2014-08-18,15.505,15.553,15.124,15.495,2804,0
2014-08-19,15.876,15.876,15.544,15.553,1686,0
2014-08-20,15.329,15.329,15.329,15.329,306,0
2014-08-21,15.397,15.602,15.397,15.592,1431,0
2014-08-22,15.505,15.632,15.475,15.602,1978,0
2014-08-25,15.495,15.495,14.918,15.309,1748,0
2014-08-26,15.358,15.495,15.319,15.319,2090,0
2014-08-27,15.622,15.73,15.553,15.602,2325,0
2014-08-28,15.896,16.043,15.426,16.043,852,0
2014-08-29,16.287,16.463,15.866,16.141,8369,0
2014-09-02,16.111,16.121,15.974,16.033,2927,0
2014-09-03,16.141,16.15,15.789,15.789,5990,0
2014-09-04,16.15,16.15,15.896,16.141,1279,0
2014-09-05,16.141,16.267,16.141,16.19,2505,0
2014-09-08,16.141,16.63,16.141,16.482,5833,0
2014-09-09,16.512,16.551,16.512,16.532,1020,0
2014-09-11,16.512,16.532,16.512,16.532,585,0
2014-09-12,16.453,16.463,16.453,16.463,893,0
2014-09-15,16.581,16.64,16.581,16.62,7127,0
2014-09-16,16.62,16.649,16.62,16.649,3841,0
2014-09-17,16.649,16.678,16.64,16.678,1084,0
2014-09-18,16.678,16.678,16.64,16.64,970,0
2014-09-19,16.786,17.363,16.756,17.363,21117,0
2014-09-22,17.568,18.498,17.568,18.498,6678,0
2014-09-23,18.586,20.504,18.243,19.173,27509,0
2014-09-24,19.075,19.075,18.253,18.586,18061,0
2014-09-25,19.017,20.005,18.704,18.83,15931,0
2014-09-26,19.055,19.711,18.634,19.701,9094,0
2014-09-29,18.782,19.32,18.586,19.32,4414,0
2014-09-30,19.32,19.476,19.32,19.476,3300,0
2014-10-01,18.634,19.31,18.586,19.193,4287,0
2014-10-02,18.83,19.76,18.644,19.584,18283,0
2014-10-03,19.711,19.75,19.614,19.614,990,0
2014-10-06,19.76,20.102,19.584,19.985,11232,0
2014-10-07,19.985,20.053,19.985,20.034,1291,0
2014-10-08,20.053,20.053,19.73,19.848,10989,0
2014-10-09,19.76,20.053,19.76,20.043,2506,0
2014-10-10,19.721,20.015,19.564,19.564,4037,0
2014-10-13,19.564,19.564,19.075,19.496,2143,0
2014-10-14,19.466,20.024,19.329,19.809,12270,0
2014-10-15,19.506,19.779,19.075,19.779,1048,0
2014-10-16,19.339,19.554,19.32,19.486,1700,0
2014-10-17,19.779,19.779,19.446,19.779,430,0
2014-10-20,19.779,19.809,19.369,19.466,2352,0
2014-10-21,19.799,19.799,19.564,19.799,1073,0
2014-10-22,19.388,19.799,19.388,19.799,435,0
2014-10-23,19.418,21.081,19.388,19.534,14573,0
2014-10-24,19.437,19.614,19.329,19.554,7323,0
2014-10-27,19.359,19.378,18.253,18.273,4852,0
2014-10-28,18.048,18.048,16.63,16.923,5294,0
2014-10-29,17.138,18.038,17.138,18.038,5307,0
2014-10-30,17.656,20.542,17.608,20.396,30969,0
2014-10-31,19.955,19.955,18.928,19.564,14674,0
2014-11-03,19.809,19.809,19.075,19.73,12291,0
2014-11-04,20.444,20.494,19.661,20.346,22019,0
2014-11-05,19.809,20.718,19.809,20.444,1810,0
2014-11-06,20.737,20.737,20.18,20.737,1211,0
2014-11-07,20.737,22.793,20.444,21.736,21004,0
2014-11-10,22.499,23.477,22.499,23.134,27618,0
2014-11-11,23.477,23.477,23.114,23.379,6728,0
2014-11-12,23.468,23.468,22.548,22.753,1426,0
2014-11-13,22.01,22.703,21.52,22.402,16698,0
2014-11-14,22.703,22.939,20.66,22.499,33703,0
2014-11-17,22.626,24.435,22.626,24.405,14443,0
2014-11-18,24.749,24.749,23.134,23.184,23676,0
2014-11-19,23.184,23.458,23.037,23.232,5381,0
2014-11-20,23.379,24.895,22.606,24.524,24076,0
2014-11-21,24.944,25.316,23.732,24.876,24798,0
2014-11-24,25.257,25.599,24.21,24.641,9033,0
2014-11-25,24.67,26.157,24.553,26.01,10463,0
2014-11-26,26.411,27.39,26.275,27.331,11839,0
2014-11-28,28.377,29.053,27.448,28.984,2753,0
2014-12-01,33.709,36.437,30.432,32.877,37058,0
2014-12-02,34.12,36.194,33.268,36.194,19454,0
2014-12-03,36.194,37.074,34.364,36.037,21711,0
2014-12-04,34.414,36.037,29.385,29.758,35744,0
2014-12-05,29.835,31.01,25.922,26.891,16255,0
2014-12-08,27.634,30.345,26.94,29.346,12393,0
2014-12-09,29.405,29.689,26.656,29.689,3803,0
2014-12-10,30.011,30.804,28.994,30.452,3162,0
2014-12-11,31.302,33.239,30.814,31.596,17973,0
2014-12-12,32.037,33.181,31.89,31.89,1924,0
2014-12-15,34.149,34.149,32.281,33.21,11079,0
2014-12-16,31.86,32.672,30.403,31.254,9355,0
2014-12-17,28.182,30.129,28.182,29.092,3156,0
2014-12-18,28.613,31.057,27.39,30.55,1995,0
2014-12-19,28.163,29.307,27.781,28.73,5048,0
2014-12-22,27.439,27.537,25.444,26.901,11264,0
2014-12-23,26.451,27.898,25.922,26.901,4939,0
2014-12-24,26.812,28.838,26.812,28.153,12708,0
2014-12-26,28.368,29.346,28.368,28.368,5322,0
2014-12-29,28.269,28.269,27.762,28.163,3918,0
2014-12-30,27.517,28.163,27.517,28.163,1251,0
2014-12-31,27.429,29.346,27.419,29.346,3721,0
2015-01-02,28.897,29.58,28.897,29.58,1422,0
2015-01-05,28.368,28.858,27.888,28.123,11769,0
2015-01-06,27.605,29.64,27.39,28.377,16218,0
2015-01-07,28.329,29.738,28.319,29.199,11760,0
2015-01-08,29.835,29.835,28.232,29.327,15125,0
2015-01-09,30.08,30.08,30.08,30.08,208,0
2015-01-12,30.207,30.764,29.6,29.786,7355,0
2015-01-13,30.764,32.232,30.295,32.232,7600,0
2015-01-14,32.321,32.369,31.15,31.928,2275,0
2015-01-15,32.094,32.094,30.611,30.611,6747,0
2015-01-16,30.954,31.397,28.252,30.473,13872,0
2015-01-20,30.473,31.839,29.726,30.905,8434,0
2015-01-21,31.16,31.691,28.606,30.463,7571,0
2015-01-22,30.964,31.839,29.48,30.709,12258,0
2015-01-23,30.454,33.018,29.205,32.88,21722,0
2015-01-26,30.709,35.032,30.669,34.61,18555,0
2015-01-27,34.639,34.639,33.067,34.394,4934,0
2015-01-28,34.394,36.064,33.903,34.925,28579,0
2015-01-29,34.787,36.281,34.787,35.2,5569,0
2015-01-30,36.281,41.125,35.121,37.588,26848,0
2015-02-02,37.588,40.241,35.377,38.865,23320,0
2015-02-03,39.848,41.479,39.445,40.103,8922,0
2015-02-04,41.715,43.543,35.18,38.983,17390,0
2015-02-05,39.337,40.299,35.681,36.359,10133,0
2015-02-06,36.585,36.585,29.048,32.92,19438,0
2015-02-09,32.596,32.596,30.188,31.328,7660,0
2015-02-10,29.48,29.53,27.024,28.104,13344,0
2015-02-11,27.122,33.863,27.034,32.439,33270,0
2015-02-12,33.49,35.377,31.525,33.853,15155,0
2015-02-13,33.047,34.001,32.429,33.44,3533,0
2015-02-17,33.362,33.362,29.971,31.397,13433,0
2015-02-18,29.175,32.832,28.704,32.832,19629,0
2015-02-19,33.48,34.817,30.954,32.429,24105,0
2015-02-20,33.44,34.885,30.709,32.429,45578,0
2015-02-23,33.44,35.907,31.623,35.907,25142,0
2015-02-24,35.907,38.069,33.618,38.02,19697,0
2015-02-25,38.108,39.11,36.399,37.578,14940,0
2015-02-26,36.939,37.42,35.455,36.212,6789,0
2015-02-27,35.18,39.16,33.263,36.359,19846,0
2015-03-02,35.229,36.114,33.46,33.46,7836,0
2015-03-03,33.903,35.18,32.429,34.158,12822,0
2015-03-04,33.618,33.618,33.028,33.165,1018,0
2015-03-05,32.242,33.726,32.045,33.155,1526,0
2015-03-06,32.448,32.822,31.829,31.829,611,0
2015-03-09,29.48,32.724,29.48,32.084,10075,0
2015-03-10,34.05,34.05,32.596,32.596,2137,0
2015-03-11,32.596,32.596,32.596,32.596,102,0
2015-03-12,32.959,33.5,32.084,33.313,3460,0
2015-03-13,32.537,32.537,32.036,32.036,1425,0
2015-03-16,32.497,32.497,29.815,31.446,9973,0
2015-03-17,32.359,32.359,32.261,32.261,509,0
2015-03-18,31.741,32.261,31.741,32.261,305,0
2015-03-19,32.183,32.183,30.709,31.809,30122,0
2015-03-20,30.905,32.311,30.905,31.15,1323,0
2015-03-23,31.485,31.839,30.492,30.729,8752,0
2015-03-24,30.561,33.117,29.991,31.446,27680,0
2015-03-25,31.348,32.281,31.348,31.643,10380,0
2015-03-26,31.643,31.643,31.643,31.643,102,0
2015-03-27,31.819,33.401,31.043,31.043,2748,0
2015-03-30,31.2,32.419,31.2,31.455,3765,0
2015-03-31,31.455,31.455,31.455,31.455,75,0
2015-04-01,31.938,33.323,31.013,31.643,7225,0
2015-04-02,32.989,32.989,30.669,30.925,9362,0
2015-04-06,30.414,31.525,29.706,31.328,6818,0
2015-04-07,30.218,32.724,30.218,32.281,3789,0
2015-04-08,31.78,31.78,30.797,31.2,1832,0
2015-04-09,31.446,31.691,30.895,30.895,840,0
2015-04-10,30.463,30.954,29.943,30.954,2544,0
2015-04-13,30.954,30.954,30.954,30.954,102,0
2015-04-14,31.465,31.465,30.158,30.158,509,0
2015-04-15,30.463,30.797,29.648,29.971,5014,0
2015-04-16,30.463,30.827,29.51,30.364,16699,0
2015-04-17,30.905,31.976,30.856,31.348,17707,0
2015-04-20,30.954,31.19,30.424,30.424,1570,0
2015-04-21,30.266,31.328,29.736,30.856,25639,0
2015-04-22,31.004,31.142,30.492,30.777,6429,0
2015-04-23,31.112,31.112,31.112,31.112,305,0
2015-04-24,30.364,31.249,30.364,30.512,1318,0
2015-04-27,29.48,30.492,29.48,29.844,2544,0
2015-04-28,29.873,30.611,29.824,29.873,1187,0
2015-04-29,29.863,30.031,28.056,28.832,20251,0
2015-04-30,28.881,28.999,28.576,28.576,611,0
2015-05-01,28.006,28.557,28.006,28.557,814,0
2015-05-04,28.871,28.871,28.498,28.744,1221,0
2015-05-05,29.107,29.923,28.498,28.498,3358,0
2015-05-06,28.596,28.645,28.596,28.645,637,0
2015-05-07,28.006,29.343,27.613,28.419,12010,0
2015-05-08,29.067,29.067,28.92,28.92,305,0
2015-05-11,29.638,29.638,29.019,29.019,5699,0
2015-05-12,29.077,30.158,29.077,29.284,13817,0
2015-05-13,29.736,29.736,29.696,29.696,495,0
2015-05-14,29.087,29.087,29.087,29.087,102,0
2015-05-15,28.537,28.754,28.527,28.557,1491,0
2015-05-18,28.547,29.293,28.301,28.301,8284,0
2015-05-19,28.674,28.93,28.645,28.93,959,0
2015-05-20,28.379,28.488,28.006,28.233,3844,0
2015-05-21,28.754,28.91,28.134,28.154,7225,0
2015-05-22,28.006,28.056,28.006,28.036,1832,0
2015-05-26,28.498,30.178,28.498,29.578,3834,0
2015-05-27,28.635,29.48,28.586,28.616,1832,0
2015-05-28,28.557,28.616,28.557,28.616,717,0
2015-05-29,28.734,28.734,28.036,28.036,814,0
2015-06-01,28.104,28.891,28.104,28.764,1473,0
2015-06-02,27.83,28.036,26.434,26.709,3121,0
2015-06-03,26.739,27.014,26.709,27.014,1018,0
2015-06-04,26.975,26.975,26.286,26.769,1018,0
2015-06-05,25.991,27.81,25.991,27.555,2646,0
2015-06-08,27.515,28.379,27.437,27.437,1934,0
2015-06-09,28.154,28.154,27.869,28.114,895,0
2015-06-10,28.626,28.626,27.515,28.104,1301,0
2015-06-11,28.056,28.056,27.23,28.046,1201,0
2015-06-12,28.498,29.127,28.498,29.127,1018,0
2015-06-15,28.606,28.979,28.606,28.91,1323,0
2015-06-16,29.019,29.019,28.635,28.635,611,0
2015-06-17,29.362,29.48,28.271,28.271,1628,0
2015-06-18,28.164,28.223,27.172,27.849,2442,0
2015-06-19,27.898,28.724,27.152,27.152,11601,0
2015-06-22,26.699,27.024,26.532,26.532,1425,0
2015-06-23,26.384,26.384,25.648,25.736,2877,0
2015-06-24,24.852,24.852,23.83,24.518,6411,0
2015-06-25,23.83,25.285,23.83,24.361,4376,0
2015-06-26,25.147,25.147,25.147,25.147,102,0
2015-06-29,24.784,24.852,24.784,24.832,509,0
2015-06-30,24.882,24.882,24.882,24.882,410,0
2015-07-01,25.5,25.5,25.5,25.5,305,0
2015-07-02,25.294,25.294,24.105,24.105,2341,0
2015-07-06,25.009,25.255,25.009,25.215,814,0
2015-07-07,25.255,26.041,25.255,25.265,1119,0
2015-07-08,24.498,24.498,24.498,24.498,102,0
2015-07-09,24.665,25.255,24.665,25.059,2748,0
2015-07-10,25.648,26.238,24.498,24.498,2849,0
2015-07-13,24.616,24.616,24.616,24.616,305,0
2015-07-14,25.373,25.373,25.373,25.373,287,0
2015-07-15,25.373,25.471,25.187,25.187,940,0
2015-07-16,24.577,24.577,24.577,24.577,102,0
2015-07-17,24.822,24.842,24.822,24.842,509,0
2015-07-20,25.53,25.53,25.088,25.088,407,0
2015-07-21,25.068,25.726,25.068,25.726,407,0
2015-07-22,26.041,26.051,25.245,26.031,1425,0
2015-07-23,26.346,26.346,26.051,26.051,916,0
2015-07-24,27.082,27.082,26.051,26.384,1526,0
2015-07-27,26.787,27.505,26.729,27.485,916,0
2015-07-28,28.449,28.498,28.449,28.498,1119,0
2015-07-29,28.812,28.842,27.731,27.731,509,0
2015-07-30,28.439,28.468,28.379,28.379,509,0
2015-07-31,29.353,29.48,29.353,29.48,509,0
2015-08-03,28.468,28.468,28.468,28.468,296,0
2015-08-04,28.754,28.891,28.744,28.891,1018,0
2015-08-05,29.029,29.029,28.792,28.792,204,0
2015-08-06,28.744,28.792,28.744,28.744,433,0
2015-08-07,28.744,28.744,28.744,28.744,102,0
2015-08-10,28.782,28.782,28.782,28.782,102,0
2015-08-11,29.441,29.441,28.744,28.744,1513,0
2015-08-12,28.449,28.744,27.908,27.908,1425,0
2015-08-13,26.896,28.321,26.778,28.321,1425,0
2015-08-14,29.038,29.087,27.859,27.859,1119,0
2015-08-17,26.896,26.896,26.581,26.581,407,0
2015-08-18,26.09,26.532,26.051,26.051,2442,0
2015-08-19,26.051,26.051,26.051,26.051,102,0
2015-08-20,26.09,26.09,26.09,26.09,305,0
2015-08-21,26.051,26.051,26.051,26.051,407,0
2015-08-24,26.306,26.306,26.306,26.306,174,0
2015-08-25,26.277,26.286,26.071,26.286,407,0
2015-08-26,27.731,27.731,26.286,26.286,305,0
2015-08-27,26.286,26.286,26.286,26.286,102,0
2015-08-28,26.286,26.286,26.286,26.286,204,0
2015-08-31,26.051,26.1,26.051,26.1,305,0
2015-09-01,26.051,26.709,26.051,26.051,407,0
2015-09-02,26.532,26.729,26.532,26.532,1323,0
2015-09-03,26.051,26.729,26.051,26.729,204,0
2015-09-04,26.051,26.051,26.051,26.051,204,0
2015-09-08,26.051,26.493,26.051,26.493,814,0
2015-09-09,26.975,26.975,26.975,26.975,305,0
2015-09-10,26.267,27.338,26.267,27.338,535,0
2015-09-11,27.2,27.456,26.277,27.456,509,0
2015-09-14,27.761,27.761,26.847,27.711,611,0
2015-09-15,27.417,27.417,27.417,27.417,305,0
2015-09-16,27.515,27.515,26.474,26.474,204,0
2015-09-17,27.515,27.515,27.515,27.515,440,0
2015-09-18,27.515,27.515,26.286,26.286,3867,0
2015-09-21,26.286,26.296,26.286,26.296,204,0
2015-09-22,26.296,26.296,26.296,26.296,102,0
2015-09-23,26.296,27.152,26.296,27.152,890,0
2015-09-24,26.306,26.306,26.306,26.306,138,0
2015-09-25,26.306,26.306,26.306,26.306,102,0
2015-09-28,26.434,27.407,26.434,27.407,1155,0
2015-09-29,26.65,26.886,26.552,26.552,1425,0
2015-09-30,27.466,27.495,27.073,27.456,916,0
2015-10-01,27.456,27.456,27.456,27.456,102,0
2015-10-02,27.466,27.466,27.466,27.466,407,0
2015-10-05,27.475,27.475,27.475,27.475,439,0
2015-10-06,27.515,27.515,27.475,27.475,1628,0
2015-10-07,26.444,27.368,26.444,26.444,4469,0
2015-10-08,26.444,26.444,26.444,26.444,1526,0
2015-10-09,26.444,26.444,26.444,26.444,102,0
2015-10-12,26.444,26.444,26.444,26.444,376,0
2015-10-13,26.444,26.444,26.444,26.444,102,0
2015-10-14,26.444,26.444,26.444,26.444,102,0
2015-10-15,26.532,26.532,26.532,26.532,102,0
2015-10-16,26.532,26.532,26.532,26.532,102,0
2015-10-19,26.522,26.532,25.815,25.815,664,0
2015-10-20,25.412,26.09,25.412,26.09,204,0
2015-10-21,26.139,26.139,26.139,26.139,102,0
2015-10-22,25.452,25.452,25.452,25.452,102,0
2015-10-23,25.127,25.127,25.127,25.127,509,0
2015-10-26,24.96,24.96,24.96,24.96,102,0
2015-10-27,24.96,24.96,24.96,24.96,102,0
2015-10-28,25.097,25.628,25.059,25.157,814,0
2015-10-29,25.157,25.717,25.157,25.157,916,0
2015-10-30,25.795,25.795,25.205,25.205,407,0
2015-11-02,25.205,25.205,25.205,25.205,77,0
2015-11-03,25.205,25.205,25.205,25.205,194,0
2015-11-04,25.628,25.628,25.215,25.304,509,0
2015-11-06,25.304,25.304,25.304,25.304,102,0
2015-11-09,25.304,25.304,25.304,25.304,18,0
2015-11-11,25.205,25.205,25.205,25.205,204,0
2015-11-12,25.215,25.795,25.205,25.205,1221,0
2015-11-13,25.157,25.157,25.157,25.157,305,0
2015-11-16,25.157,25.157,25.157,25.157,204,0
2015-11-17,25.157,25.157,25.157,25.157,611,0
2015-11-18,25.157,25.157,25.157,25.157,102,0
2015-11-19,24.518,24.518,24.518,24.518,305,0
2015-11-24,24.469,24.469,24.469,24.469,102,0
2015-11-25,24.469,24.498,24.125,24.125,4885,0
2015-11-27,24.567,24.567,24.567,24.567,102,0
2015-11-30,24.125,24.125,24.125,24.125,3358,0
2015-12-01,23.486,23.486,21.885,22.376,2341,0
2015-12-02,22.602,22.602,20.764,20.764,769,0
2015-12-03,21.049,21.049,20.439,20.439,384,0
2015-12-04,20.439,20.439,20.439,20.439,1119,0
2015-12-07,19.9,19.9,19.212,19.408,1730,0
2015-12-08,19.507,19.507,19.507,19.507,103,0
2015-12-09,19.507,19.507,19.507,19.507,102,0
2015-12-10,20.135,20.135,20.086,20.086,611,0
2015-12-11,20.086,20.086,20.086,20.086,102,0
2015-12-14,19.653,19.653,19.653,19.653,102,0
2015-12-15,19.653,19.653,18.976,18.976,2239,0
2015-12-16,18.494,18.494,17.63,18.17,4885,0
2015-12-17,17.688,17.688,17.393,17.393,4681,0
2015-12-18,17.393,19.31,17.393,19.31,4274,0
2015-12-21,19.31,19.31,19.31,19.31,102,0
2015-12-22,19.595,20.401,19.595,20.293,2655,0
2015-12-23,20.567,20.617,19.958,19.958,2748,0
2015-12-24,19.447,19.87,19.427,19.84,791,0
2015-12-28,19.762,19.762,18.789,19.653,1166,0
2015-12-29,20.125,20.174,19.113,19.703,4043,0
2015-12-30,19.752,19.99,19.359,19.595,3597,0
2015-12-31,20.381,21.501,20.381,21.501,1366,0
2016-01-04,21.619,21.619,21.619,21.619,169,0
2016-01-05,21.52,21.52,21.52,21.52,102,0
2016-01-06,21.747,21.747,21.747,21.747,196,0
2016-01-08,21.963,22.523,21.963,22.523,1423,0
2016-01-11,22.602,22.602,19.791,22.258,8021,0
2016-01-12,22.602,22.602,21.933,22.169,3876,0
2016-01-14,21.581,22.268,21.581,22.268,407,0
2016-01-15,22.572,22.709,22.179,22.709,805,0
2016-01-19,22.602,22.602,21.993,22.523,814,0
2016-01-20,21.923,22.592,21.157,21.57,863,0
2016-01-22,21.865,21.865,21.472,21.472,205,0
2016-01-27,20.921,21.344,19.85,19.85,3267,0
2016-01-28,20.361,20.361,20.361,20.361,204,0
2016-01-29,20.567,20.567,20.567,20.567,885,0
2016-02-02,20.538,20.538,19.742,19.742,539,0
2016-02-03,19.762,19.998,19.489,19.508,2655,0
2016-02-05,19.408,19.408,18.17,18.17,3130,0
2016-02-08,17.933,18.121,17.688,17.814,3889,0
2016-02-10,17.816,17.816,16.941,17.11,4972,0
2016-02-11,16.739,17.54,16.739,17.072,2242,0
2016-02-12,17.54,17.54,17.512,17.54,686,0
2016-02-16,17.835,17.835,17.835,17.835,102,0
2016-02-17,17.905,18.571,17.905,18.571,882,0
2016-02-18,18.645,18.651,18.645,18.651,431,0
2016-02-19,18.16,18.18,18.15,18.175,1663,0
2016-03-07,18.199,18.199,18.199,18.199,107,0
2016-03-15,17.885,17.885,17.885,17.885,106,0
2016-03-17,18.202,18.202,18.202,18.202,303,0
2016-03-18,18.808,18.808,18.808,18.808,392,0
2016-03-23,18.563,18.857,18.56,18.857,1218,0
2016-03-24,18.561,18.569,18.56,18.56,439,0
2016-03-28,18.56,18.56,18.56,18.56,135,0
2016-03-29,18.56,19.354,18.56,19.354,480,0
2016-03-30,19.354,19.354,19.354,19.354,504,0
2016-03-31,18.917,18.917,18.818,18.818,705,0
2016-04-01,18.857,18.857,18.857,18.857,1120,0
2016-04-04,18.857,19.295,18.758,18.867,1803,0
2016-04-05,19.009,19.036,19.006,19.006,901,0
2016-04-06,19.542,19.542,19.542,19.542,150,0
2016-04-07,19.8,19.946,19.8,19.946,2132,0
2016-04-08,20.445,20.574,20.098,20.545,2741,0
2016-04-11,20.545,21.041,20.098,20.942,4458,0
2016-04-12,20.624,21.041,20.594,21.041,5757,0
2016-04-13,20.349,21.13,20.118,20.118,3354,0
2016-04-14,20.346,21.142,20.287,20.287,1019,0
2016-04-19,20.346,20.346,19.85,19.85,1016,0
2016-04-20,19.135,19.334,18.819,18.819,2663,0
2016-04-21,18.709,18.857,18.669,18.669,2929,0
2016-04-22,18.58,18.58,18.065,18.065,2420,0
2016-04-25,18.847,18.877,17.905,18.877,2148,0
2016-04-26,18.859,19.443,18.093,19.225,2877,0
2016-04-27,19.254,19.254,18.254,18.254,1018,0
2016-04-28,18.093,18.113,18.083,18.113,504,0
2016-04-29,17.875,18.515,17.867,17.896,1087,0
2016-05-02,17.607,19.056,17.587,18.361,10274,0
2016-05-03,18.798,19.106,18.669,18.669,8324,0
2016-05-04,18.718,18.857,17.895,18.113,5853,0
2016-05-05,18.113,18.113,18.113,18.113,1278,0
2016-05-09,18.778,18.778,18.202,18.202,369,0
2016-05-10,18.589,18.974,18.589,18.974,230,0
2016-05-11,19.354,19.663,18.828,18.828,1822,0
2016-05-12,19.483,19.989,19.138,19.989,458,0
2016-05-13,20.128,20.128,20.098,20.098,735,0
2016-05-17,19.919,19.919,19.85,19.85,567,0
2016-05-18,19.61,19.61,19.582,19.582,1108,0
2016-05-19,19.582,19.725,19.582,19.725,381,0
2016-05-20,19.234,19.234,18.589,18.589,1332,0
2016-05-23,18.6,18.6,18.6,18.6,244,0
2016-05-24,18.867,19.602,18.867,18.957,963,0
2016-05-25,18.838,19.294,18.609,18.609,1905,0
2016-05-26,18.669,19.086,18.202,18.857,25700,0
2016-05-27,18.867,19.036,18.351,18.858,16586,0
2016-05-31,19.582,19.949,19.125,19.85,22578,0
2016-06-01,20.148,20.495,19.751,20.346,15697,0
2016-06-02,20.694,22.023,19.989,20.545,48733,0
2016-06-03,20.594,21.438,19.622,20.922,25915,0
2016-06-06,20.992,21.016,19.135,20.297,29464,0
2016-06-07,20.455,20.644,19.85,20.247,24504,0
2016-06-08,20.217,21.024,20.217,20.842,1990,0
2016-06-09,20.842,21.229,20.842,21.229,2226,0
2016-06-10,20.842,22.849,20.842,21.339,7869,0
2016-06-13,21.239,22.033,20.282,21.239,23332,0
2016-06-14,21.418,21.537,21.041,21.13,7301,0
2016-06-15,21.587,22.291,21.489,22.291,2100,0
2016-06-16,20.842,21.835,20.842,21.805,1919,0
2016-06-17,21.418,22.629,21.418,22.629,1411,0
2016-06-20,22.827,23.482,21.785,21.785,2616,0
2016-06-22,21.438,22.055,21.18,21.18,1757,0
2016-06-23,21.974,21.989,21.14,21.989,2556,0
2016-06-24,20.445,21.587,20.346,21.587,11444,0
2016-06-27,21.13,21.478,20.346,20.882,7881,0
2016-06-28,21.339,21.904,21.329,21.785,6710,0
2016-06-29,21.339,21.636,19.85,20.743,26297,0
2016-06-30,21.091,21.253,20.525,20.525,5405,0
2016-07-01,20.793,21.15,20.555,21.15,619,0
2016-07-05,20.723,21.785,20.555,20.555,6502,0
2016-07-06,20.743,21.14,20.743,21.011,3395,0
2016-07-07,20.743,20.991,20.743,20.892,1724,0
2016-07-08,20.644,22.083,20.644,21.676,6015,0
2016-07-11,21.835,22.649,21.835,22.53,1429,0
2016-07-12,22.748,24.763,22.748,24.664,4019,0
2016-07-13,24.594,25.309,23.83,24.763,2962,0
2016-07-14,25.309,25.309,25.061,25.061,1918,0
2016-07-15,25.309,25.309,24.326,24.326,472,0
2016-07-18,23.632,24.267,23.632,24.267,861,0
2016-07-20,22.976,24.812,22.976,24.812,6757,0
2016-07-21,24.812,24.872,24.614,24.872,1971,0
2016-07-22,24.912,25.309,24.912,25.309,353,0
2016-07-25,26.152,26.152,25.309,25.527,6581,0
2016-07-26,25.805,26.033,24.385,25.309,6782,0
2016-07-27,24.424,25.308,24.088,24.088,3626,0
2016-07-28,23.82,24.087,23.592,24.087,1315,0
2016-07-29,23.592,23.592,23.592,23.592,101,0
2016-08-01,23.959,23.959,23.959,23.959,101,0
2016-08-02,24.078,24.078,24.078,24.078,150,0
2016-08-03,24.21,24.21,24.21,24.21,161,0
2016-08-08,23.879,24.118,23.621,23.621,907,0
2016-08-10,23.919,23.919,23.919,23.919,104,0
2016-08-15,23.85,23.86,23.75,23.86,867,0
2016-08-16,23.403,23.85,22.877,23.691,2350,0
2016-08-17,23.294,23.82,23.294,23.721,3182,0
2016-08-18,24.088,26.053,23.994,25.126,6370,0
2016-08-19,25.309,25.309,24.713,24.862,1818,0
2016-08-22,24.872,25.011,24.336,25.011,1065,0
2016-08-23,24.971,24.971,24.812,24.812,682,0
2016-08-24,25.1,25.338,24.713,24.713,1911,0
2016-08-25,24.316,24.852,24.316,24.316,1798,0
2016-08-26,24.306,24.713,24.306,24.515,807,0
2016-08-29,24.564,24.793,24.564,24.733,662,0
2016-08-30,24.991,24.991,24.723,24.723,616,0
2016-08-31,24.951,24.951,24.098,24.247,1829,0
2016-09-01,24.564,24.564,24.078,24.078,812,0
2016-09-02,23.979,25.209,23.938,25.209,1780,0
2016-09-06,24.971,25.209,23.86,24.316,3353,0
2016-09-07,24.594,24.594,23.82,23.83,3259,0
2016-09-08,24.128,24.128,23.82,23.82,762,0
2016-09-09,23.85,24.128,22.728,23.492,2721,0
2016-09-12,23.681,23.872,22.827,22.827,1317,0
2016-09-13,23.185,23.562,23.105,23.105,2582,0
2016-09-14,23.036,23.512,22.877,23.512,1837,0
2016-09-15,23.254,23.443,22.728,22.907,1698,0
2016-09-16,22.937,24.177,22.937,23.711,6802,0
2016-09-19,23.205,23.482,23.205,23.473,515,0
2016-09-20,23.82,24.206,23.763,23.763,2074,0
2016-09-21,23.631,23.681,23.026,23.135,2333,0
2016-09-22,22.817,23.492,22.817,22.827,2082,0
2016-09-23,23.036,23.165,22.976,23.165,1595,0
2016-09-26,23.324,23.324,23.115,23.244,1121,0
2016-09-27,23.363,23.363,23.085,23.085,1129,0
2016-09-28,23.026,23.373,23.026,23.051,1394,0
2016-09-29,23.212,23.212,22.976,23.041,597,0
2016-09-30,23.651,23.651,23.651,23.651,120,0
2016-10-03,23.244,23.324,23.244,23.324,958,0
2016-10-04,22.966,22.986,22.966,22.986,287,0
2016-10-05,23.253,23.253,22.986,22.986,216,0
2016-10-06,22.837,23.439,22.827,23.439,2476,0
2016-10-07,22.966,23.597,22.966,23.597,348,0
2016-10-10,23.205,23.205,23.205,23.205,119,0
2016-10-11,23.114,23.114,22.847,22.881,1278,0
2016-10-12,22.924,22.924,22.924,22.924,533,0
2016-10-13,22.927,22.927,22.921,22.921,366,0
2016-10-14,22.837,22.867,22.827,22.867,1450,0
2016-10-17,22.827,22.827,22.827,22.827,187,0
2016-10-18,22.733,22.733,22.733,22.733,151,0
2016-10-20,22.827,22.827,22.827,22.827,337,0
2016-10-21,23.074,23.076,23.074,23.076,252,0
2016-10-24,23.104,23.104,23.076,23.076,292,0
2016-10-25,23.076,23.076,22.927,22.927,399,0
2016-10-26,22.976,22.976,22.976,22.976,275,0
2016-10-27,22.911,22.911,22.877,22.877,428,0
2016-10-28,22.976,22.976,22.976,22.976,101,0
2016-11-01,22.927,22.927,22.877,22.877,3302,0
2016-11-02,22.877,22.877,22.877,22.877,104,0
2016-11-07,22.877,22.877,22.877,22.877,109,0
2016-11-10,22.877,22.877,22.877,22.877,101,0
2016-11-11,23.319,23.319,23.319,23.319,505,0
2016-11-14,23.373,23.373,22.827,22.877,3181,0
2016-11-15,22.535,22.535,22.535,22.535,1709,0
2016-11-16,22.579,23.721,22.53,22.53,404,0
2016-11-18,22.629,22.629,22.629,22.629,101,0
2016-11-21,23.092,23.092,23.092,23.092,107,0
2016-11-22,23.175,23.175,23.175,23.175,420,0
2016-11-29,23.324,23.324,23.324,23.324,151,0
2016-12-01,23.359,23.359,23.359,23.359,113,0
2016-12-12,23.224,23.224,23.175,23.175,457,0
2016-12-13,23.721,23.721,23.721,23.721,227,0
2016-12-14,23.125,23.125,23.125,23.125,183,0
2016-12-21,23.324,23.324,23.324,23.324,1245,0
2016-12-22,23.572,23.572,23.572,23.572,170,0
2016-12-23,24.366,25.011,23.87,25.011,671,0
2016-12-28,24.321,24.564,24.321,24.544,7511,0
2016-12-29,24.564,24.614,24.167,24.167,343,0
2017-01-03,23.671,24.49,23.671,24.49,446,0
2017-01-04,24.217,24.217,24.217,24.217,341,0
2017-01-05,24.316,24.316,24.316,24.316,104,0
2017-01-06,24.44,24.812,24.44,24.614,948,0
2017-01-10,24.961,24.961,24.961,24.961,123,0
2017-01-11,24.515,24.807,24.515,24.807,218,0
2017-01-12,24.118,25.147,24.118,25.147,516,0
2017-01-13,24.713,24.713,24.713,24.713,121,0
2017-01-17,24.564,24.564,24.564,24.564,149,0
2017-01-18,25.185,25.209,25.185,25.209,438,0
2017-01-20,25.309,25.309,23.75,23.75,4117,0
2017-01-23,24.366,24.366,24.068,24.068,222,0
2017-01-24,23.721,24.067,23.721,24.067,302,0
2017-01-25,23.834,23.87,23.834,23.87,1354,0
2017-01-26,23.82,23.82,23.82,23.82,289,0
2017-01-27,23.969,23.969,23.969,23.969,136,0
2017-01-30,24.435,24.435,24.316,24.316,3319,0
2017-02-01,24.316,25.279,24.316,25.279,363,0
2017-02-02,24.323,24.323,24.323,24.323,104,0
2017-02-03,25.259,25.259,24.316,24.316,617,0
2017-02-06,24.765,24.788,24.765,24.788,354,0
2017-02-07,24.639,25.011,24.639,25.011,599,0
2017-02-10,25.209,25.209,24.502,24.502,754,0
2017-02-13,24.763,24.812,24.515,24.812,984,0
2017-02-14,24.812,24.812,24.812,24.812,401,0
2017-02-15,24.54,24.54,24.54,24.54,572,0
2017-02-16,24.862,25.209,24.713,25.16,622,0
2017-02-24,24.862,24.912,24.391,24.912,953,0
2017-02-27,24.557,24.557,24.557,24.557,593,0
2017-02-28,24.763,24.763,24.763,24.763,260,0
2017-03-01,24.291,24.291,23.919,23.919,1721,0
2017-03-02,24.163,24.415,24.163,24.415,547,0
2017-03-06,23.87,23.87,23.87,23.87,211,0
2017-03-07,24.415,24.415,24.366,24.366,273,0
2017-03-08,24.862,24.862,24.763,24.812,735,0
2017-03-13,24.763,24.763,24.763,24.763,217,0
2017-03-14,24.842,26.45,24.842,26.45,2815,0
2017-03-15,26.35,26.35,25.105,25.105,681,0
2017-03-16,25.45,26.5,24.85,25.75,16901,0
2017-03-17,25.6,26,24.075,25,7037,0
2017-03-20,25,25.4102,25,25.005,714,0
2017-03-21,25,25,25,25,457,0
2017-03-23,25.05,25.05,25.05,25.05,124,0
2017-03-24,25,25,25,25,102,0
2017-03-28,25.1,25.1,23.4,24.5,9837,0
2017-03-29,24.8,26.395,24.35,24.35,3190,0
2017-03-30,24.6,24.726,24.6,24.726,622,0
2017-03-31,24.7,24.7,24.25,24.25,3199,0
2017-04-03,24.7,25.1364,24.25,24.45,1913,0
2017-04-04,24.5,25.75,24.3,24.5,3166,0
2017-04-06,24.3,24.6324,24.3,24.5,948,0
2017-04-07,24.7,24.7,24.3,24.5,1412,0
2017-04-10,23.85,24.0236,23.75,23.75,4472,0
2017-04-11,23.85,24,23.75,24,852,0
2017-04-12,24,24,23.5,23.5,1004,0
2017-04-13,24.0155,24.0155,23.75,23.75,1488,0
2017-04-17,23.6,23.6,23.6,23.6,191,0
2017-04-18,23.65,23.65,23.4,23.4,933,0
2017-04-19,23.25,23.95,23.15,23.95,3513,0
2017-04-20,23.8,24.1,23.8,23.9,1226,0
2017-04-21,24.05,24.05,24.05,24.05,108,0
2017-04-24,23.8,23.9,23.8,23.9,3090,0
2017-04-25,23.9,25.7119,23.85,25.65,3280,0
2017-04-26,25.61,25.6128,25.2,25.2,1000,0
2017-04-27,25,25.5,25,25.5,329,0
2017-04-28,25.2,25.2,25.2,25.2,268,0
2017-05-01,25.2,25.2,25.2,25.2,209,0
2017-05-02,25,25.15,25,25.15,1638,0
2017-05-03,25.05,25.52,25.05,25.52,405,0
2017-05-04,25.425,25.425,25,25,703,0
2017-05-08,25.35,25.35,25.25,25.25,407,0
2017-05-09,25.622,25.85,25.3,25.85,1148,0
2017-05-10,25.45,25.975,25.45,25.975,216,0
2017-05-11,25.25,25.25,25.25,25.25,194,0
2017-05-15,25.05,25.05,25.05,25.05,136,0
2017-05-16,25,25,25,25,101,0
2017-05-17,25,25,25,25,107,0
2017-05-18,25,25,25,25,109,0
2017-05-19,25.65,25.65,25.65,25.65,439,0
2017-05-22,25,25.95,25,25.95,602,0
2017-05-23,25.95,25.95,25.4583,25.9,1605,0
2017-05-25,25.255,25.8,25.25,25.8,841,0
2017-05-30,25.8,25.8,25.675,25.675,700,0
2017-05-31,25.9,26.75,25.9,26.7,2799,0
2017-06-01,26.85,27.1913,26.85,27.05,1144,0
2017-06-05,27,27,26.45,26.45,311,0
2017-06-09,27.07,27.07,27.07,27.07,281,0
2017-06-12,27,27.25,27,27.25,385,0
2017-06-14,27.6735,29,27.275,29,367,0
2017-06-15,28.25,28.5,28.2,28.5,2062,0
2017-06-21,28.2,30.95,28.2,30.15,6890,0
2017-06-22,30,30.005,29.6,29.6,775,0
2017-06-23,29.5,29.5,29.5,29.5,649,0
2017-06-26,30.095,30.095,30.095,30.095,100,0
2017-06-27,29.8,29.8,29.5,29.5294,802,0
2017-06-29,29,29.1136,28.15,28.15,1831,0
2017-06-30,28.4,30.2,28.4,30.2,848,0
2017-07-06,29.75,29.75,29.75,29.75,162,0
2017-07-10,30.2,30.2,30.2,30.2,111,0
2017-07-11,30.3,30.3,30.3,30.3,124,0
2017-07-12,30,30,30,30,360,0
2017-07-13,29.5,29.5,28.4,29.05,1196,0
2017-07-14,28.7,28.7,28.2,28.205,1058,0
2017-07-17,28.3,28.6814,28.1,28.6814,3079,0
2017-07-18,28,28.579,28,28,1521,0
2017-07-19,28.595,28.6,28,28.05,952,0
2017-07-20,28,28,26.4,27.75,2022,0
2017-07-25,27.8,28.97,27.8,28.95,888,0
2017-07-26,29,29,28.5,28.5,229,0
2017-07-27,28.43,28.43,27.65,27.65,1041,0
2017-07-28,27.8,27.8,27.6375,27.6375,473,0
2017-07-31,26.8045,26.8045,26.2644,26.8,853,0
2017-08-02,26.7,27,26.7,27,603,0
2017-08-03,26.15,26.35,26.15,26.3,744,0
2017-08-04,26.85,27.375,26.8,27.375,517,0
2017-08-08,26.1,26.3,25.65,25.65,1512,0
2017-08-09,26.65,26.65,26.65,26.65,336,0
2017-08-11,27.025,27.87,27.025,27.87,216,0
2017-08-14,28.3194,28.3194,28.3194,28.3194,124,0
2017-08-17,27.325,27.725,27.325,27.725,300,0
2017-08-18,26.15,27.75,26.15,27.75,294,0
2017-08-21,26.03,26.03,26.03,26.03,245,0
2017-08-22,26.1102,26.1102,26.1102,26.1102,153,0
2017-08-29,26.5,26.9,26.5,26.9,308,0
2017-08-30,26.5,26.9,26.2,26.2,638,0
2017-08-31,25.85,25.85,25.65,25.65,520,0
2017-09-05,25.9,25.9,25.9,25.9,229,0
2017-09-07,26.035,26.035,25.9,25.9,335,0
2017-09-08,25.9,25.9,25.9,25.9,328,0
2017-09-11,26.15,26.15,24.8,24.8,658,0
2017-09-14,25,25,25,25,173,0
2017-09-18,25.1,25.1,24.5,24.5,855,0
2017-09-19,24.15,24.15,20.2,21.9,2062,0
2017-09-20,23.1,23.1,23.05,23.05,740,0
2017-09-22,24.4,24.4,24.2,24.2,1056,0
2017-09-26,24.25,24.25,24.25,24.25,278,0
2017-09-27,24.25,24.25,24.25,24.25,401,0
2017-10-03,24.9,24.9,24.8,24.8,440,0
2017-10-10,24.85,24.9,24.8,24.8,984,0
2017-10-11,24.8,24.8,24.75,24.75,582,0
2017-10-12,24.15,24.15,24.15,24.15,700,0
2017-10-13,23.5,23.5,23,23,693,0
2017-10-16,23.5,23.5,23,23,807,0
2017-10-18,23.05,23.05,22.5,22.5,1829,0
2017-10-24,22.7,22.7,22.15,22.15,1277,0
2017-10-25,22,22,22,22,200,0
2017-10-26,22.6,22.6,21.9514,21.9514,719,0
2017-10-27,21.45,21.45,21.45,21.45,455,0
2017-10-30,22,22,22,22,285,0
2017-10-31,21.5,22,21.5,21.6,866,0
2017-11-01,22,22,21.5924,21.5924,491,0
2017-11-02,21.45,21.45,20.9,20.9,1414,0
2017-11-03,21.6087,21.6087,21.6087,21.6087,224,0
2017-11-06,21.15,21.425,21.15,21.425,341,0
2017-11-07,21.05,21.95,20.75,21.95,6499,0
2017-11-08,21.995,22,21.95,22,2505,0
