Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.383,18.817,18.158,18.166,2567,0
2005-02-28,17.779,17.779,17.303,17.303,3268,0
2005-03-01,17.432,17.595,17.432,17.432,746,0
2005-03-02,17.303,17.484,17.303,17.484,6013,0
2005-03-03,17.303,17.535,17.129,17.214,1159,0
2005-03-04,17.414,17.621,17.232,17.232,2624,0
2005-03-07,17.26,17.269,17.214,17.214,6591,0
2005-03-08,17.294,17.294,17.145,17.285,1100,0
2005-03-09,17.294,17.294,17.214,17.26,1273,0
2005-03-10,17.206,17.214,17.162,17.162,2002,0
2005-03-11,17.285,17.718,17.285,17.432,4738,0
2005-03-14,17.32,17.423,17.32,17.423,392,0
2005-03-15,17.577,17.577,17.509,17.509,350,0
2005-03-16,17.499,17.554,17.499,17.554,378,0
2005-03-18,17.32,17.32,16.921,17.303,4468,0
2005-03-21,16.886,17.154,16.437,16.471,8614,0
2005-03-22,16.793,16.964,16.653,16.964,1275,0
2005-03-23,16.264,16.359,16.264,16.359,322,0
2005-03-24,16.618,16.653,16.618,16.653,689,0
2005-03-28,16.867,16.867,16.867,16.867,576,0
2005-03-29,16.662,16.867,16.662,16.867,1550,0
2005-03-30,16.973,17.303,16.973,17.303,2150,0
2005-03-31,17.734,17.734,17.734,17.734,576,0
2005-04-06,17.303,17.303,17.303,17.303,421,0
2005-04-07,17.303,17.725,16.757,17.725,1156,0
2005-04-12,16.703,16.748,16.454,16.722,2196,0
2005-04-13,16.867,16.867,16.867,16.867,125,0
2005-04-15,16.867,16.867,16.867,16.867,158,0
2005-04-18,16.867,17.303,16.867,16.867,2877,0
2005-04-20,17.303,17.423,17.303,17.423,1022,0
2005-04-21,17.466,17.466,17.129,17.129,533,0
2005-04-22,17.303,17.303,17.303,17.303,345,0
2005-04-25,17.327,17.327,16.827,16.827,1933,0
2005-04-26,16.662,16.662,16.133,16.221,1664,0
2005-04-27,16.264,16.264,16.193,16.193,1146,0
2005-05-02,16.437,16.437,16.437,16.437,332,0
2005-05-03,16.349,16.349,16.349,16.349,125,0
2005-05-04,16.091,16.091,16.091,16.091,205,0
2005-05-05,16.099,16.099,14.474,15.14,21060,0
2005-05-06,15.354,15.919,15.354,15.494,10792,0
2005-05-10,16.133,16.133,16.133,16.133,125,0
2005-05-11,16.142,16.221,16.142,16.221,2313,0
2005-05-12,15.919,16.004,15.658,16.004,2956,0
2005-05-13,16.333,16.333,16.202,16.221,4331,0
2005-05-16,16.437,16.437,15.919,16.176,576,0
2005-05-17,16.004,16.004,16.004,16.004,928,0
2005-05-19,16.004,16.004,16.004,16.004,1733,0
2005-05-20,16.152,16.152,15.789,15.789,847,0
2005-05-23,16.152,16.152,15.83,16.091,554,0
2005-05-24,15.996,16.091,15.996,16.091,435,0
2005-05-25,16.091,16.091,16.004,16.004,2139,0
2005-05-27,16.091,16.091,15.667,15.667,1439,0
2005-05-31,16.004,16.004,16.004,16.004,125,0
2005-06-01,16.152,16.152,16.057,16.057,458,0
2005-06-02,15.919,15.919,15.667,15.667,576,0
2005-06-03,15.614,15.614,15.614,15.614,125,0
2005-06-06,15.571,15.571,15.485,15.485,698,0
2005-06-07,15.571,15.919,15.571,15.919,646,0
2005-06-08,15.614,15.919,15.614,15.745,1199,0
2005-06-09,15.745,16.082,15.701,15.797,2733,0
2005-06-10,16.004,16.004,16.004,16.004,576,0
2005-06-15,15.571,15.996,15.571,15.996,852,0
2005-06-16,15.571,15.658,15.571,15.658,531,0
2005-06-17,15.814,15.9,15.814,15.9,227,0
2005-06-20,16.307,16.307,16.307,16.307,125,0
2005-06-21,16.091,16.091,16.004,16.091,4111,0
2005-06-22,16.091,16.221,16.004,16.221,5663,0
2005-06-23,16.176,16.176,16.176,16.176,1156,0
2005-06-24,15.736,16.202,15.736,16.202,698,0
2005-06-27,16.437,16.437,15.762,15.762,1964,0
2005-06-28,16.133,16.221,16.133,16.221,2313,0
2005-06-29,16.091,16.091,15.779,15.779,499,0
2005-07-05,16.211,16.211,16.211,16.211,350,0
2005-07-06,16.211,16.211,16.211,16.211,125,0
2005-07-08,16.091,16.437,16.091,16.437,2426,0
2005-07-11,16.437,16.437,16.437,16.437,856,0
2005-07-12,16.653,16.653,16.315,16.315,502,0
2005-07-13,16.264,16.264,16.193,16.193,350,0
2005-07-14,16.643,16.643,16.643,16.643,125,0
2005-07-15,16.264,16.264,16.264,16.264,125,0
2005-07-21,16.48,16.505,16.428,16.428,5095,0
2005-07-22,16.437,16.739,16.437,16.739,3351,0
2005-07-25,16.739,16.809,16.004,16.437,13815,0
2005-07-27,16.827,16.842,16.264,16.264,12509,0
2005-07-28,16.299,16.437,16.004,16.437,6120,0
2005-07-29,16.957,16.957,16.264,16.264,1964,0
2005-08-01,16.912,16.912,16.091,16.221,2941,0
2005-08-03,16.307,16.437,16.307,16.437,346,0
2005-08-04,16.437,16.437,16.091,16.221,4738,0
2005-08-05,16.221,16.437,16.221,16.437,1039,0
2005-08-08,16.739,16.912,16.739,16.903,805,0
2005-08-09,16.703,17.169,16.611,16.867,5824,0
2005-08-11,16.463,16.463,16.463,16.463,350,0
2005-08-17,16.073,16.643,16.057,16.643,350,0
2005-08-18,15.874,15.874,15.874,15.874,1103,0
2005-08-19,16.064,16.064,16.057,16.057,523,0
2005-08-22,16.004,16.099,15.789,16.099,928,0
2005-08-23,15.83,15.83,15.83,15.83,125,0
2005-08-24,16.064,16.064,16.004,16.004,928,0
2005-08-25,15.874,16.091,15.745,16.091,1733,0
2005-08-26,16.437,16.437,16.437,16.437,350,0
2005-08-30,16.437,16.437,16.437,16.437,227,0
2005-08-31,16.643,16.867,16.643,16.867,1850,0
2005-09-01,16.437,16.437,16.004,16.202,496,0
2005-09-02,16.867,16.867,16.444,16.444,458,0
2005-09-06,16.867,16.867,16.867,16.867,125,0
2005-09-08,16.739,16.739,16.739,16.739,1156,0
2005-09-09,16.827,16.827,16.827,16.827,458,0
2005-09-14,16.827,16.867,16.827,16.867,698,0
2005-09-16,17.303,17.449,17.294,17.449,2264,0
2005-09-21,16.695,16.695,16.695,16.695,307,0
2005-09-23,17.145,17.145,17.145,17.145,125,0
2005-09-26,17.303,17.604,17.303,17.595,1697,0
2005-09-27,17.303,17.69,17.085,17.085,352,0
2005-09-29,16.867,16.867,16.867,16.867,384,0
2005-10-04,17.077,17.734,17.077,17.69,458,0
2005-10-05,17.69,17.69,17.69,17.69,227,0
2005-10-06,17.303,17.303,17.085,17.085,350,0
2005-10-07,16.867,17.303,16.437,16.437,1156,0
2005-10-10,16.437,16.437,16.437,16.437,125,0
2005-10-11,16.437,16.653,16.428,16.497,1833,0
2005-10-12,16.653,16.912,16.221,16.221,2101,0
2005-10-13,16.776,16.776,16.776,16.776,1964,0
2005-10-14,16.359,16.359,16.349,16.349,321,0
2005-10-17,16.264,16.264,16.264,16.264,202,0
2005-10-18,16.264,16.299,16.264,16.264,430,0
2005-10-19,16.264,16.437,16.247,16.437,1705,0
2005-10-20,16.221,16.299,16.221,16.299,698,0
2005-10-21,16.004,16.437,15.996,16.437,4864,0
2005-10-24,16.437,16.437,16.437,16.437,3025,0
2005-10-26,16.437,16.653,16.437,16.437,8900,0
2005-10-28,16.867,16.867,16.867,16.867,227,0
2005-10-31,16.611,16.611,16.611,16.611,2196,0
2005-11-01,16.867,16.867,16.349,16.349,1037,0
2005-11-02,16.912,16.912,16.912,16.912,1964,0
2005-11-03,16.565,16.565,16.565,16.565,158,0
2005-11-04,17.303,17.303,16.867,16.867,227,0
2005-11-07,16.437,16.437,16.437,16.437,125,0
2005-11-09,16.437,16.565,16.437,16.565,576,0
2005-11-11,16.437,16.437,15.96,16.004,805,0
2005-11-14,16.809,16.809,16.307,16.307,1385,0
2005-11-15,16.221,16.221,16.221,16.221,158,0
2005-11-18,16.221,16.221,16.125,16.125,2302,0
2005-11-21,16.776,16.776,16.776,16.776,125,0
2005-11-22,16.437,16.437,16.239,16.437,985,0
2005-11-28,16.437,16.867,16.437,16.437,4748,0
2005-11-29,16.221,16.437,16.221,16.437,258,0
2005-11-30,16.867,16.867,16.437,16.437,4970,0
2005-12-01,16.867,16.867,16.437,16.454,1463,0
2005-12-05,16.454,16.454,16.454,16.454,227,0
2005-12-07,16.221,16.48,15.874,16.48,1785,0
2005-12-08,16.48,16.653,16.48,16.653,1385,0
2005-12-12,16.867,16.867,16.867,16.867,125,0
2005-12-14,16.784,16.784,16.784,16.784,2396,0
2005-12-15,16.653,16.653,16.653,16.653,125,0
2005-12-16,16.48,16.48,16.48,16.48,576,0
2005-12-20,16.653,16.653,16.437,16.437,3614,0
2005-12-21,16.784,16.784,16.437,16.437,523,0
2005-12-22,16.784,16.784,16.168,16.168,805,0
2005-12-28,16.004,16.004,16.004,16.004,514,0
2005-12-29,16.091,16.091,16.004,16.004,960,0
2006-01-03,16.091,16.091,16.091,16.091,458,0
2006-01-04,16.004,16.004,16.004,16.004,316,0
2006-01-05,16.419,16.549,16.419,16.549,458,0
2006-01-06,16.565,16.867,16.565,16.784,3959,0
2006-01-09,16.565,16.565,16.565,16.565,125,0
2006-01-10,16.565,16.982,16.176,16.982,546,0
2006-01-11,16.505,16.522,16.29,16.437,3120,0
2006-01-12,16.437,16.532,16.437,16.532,2273,0
2006-01-18,16.532,16.859,16.532,16.859,502,0
2006-01-19,16.584,16.584,16.437,16.48,1578,0
2006-01-20,16.437,16.437,16.437,16.437,1273,0
2006-01-23,16.437,16.973,16.437,16.488,5412,0
2006-01-25,16.437,16.437,16.133,16.133,463,0
2006-01-26,16.437,16.437,16.437,16.437,1273,0
2006-01-30,15.934,15.934,15.528,15.789,2547,0
2006-01-31,15.571,15.77,15.571,15.753,1772,0
2006-02-01,15.934,15.934,15.934,15.934,227,0
2006-02-02,15.789,15.789,15.789,15.789,4138,0
2006-02-06,15.789,15.789,15.571,15.571,805,0
2006-02-07,15.789,15.789,15.789,15.789,4244,0
2006-02-08,15.614,15.77,15.614,15.77,227,0
2006-02-09,16.004,16.004,15.562,15.579,4857,0
2006-02-10,15.579,15.789,15.579,15.789,404,0
2006-02-13,15.571,15.779,15.571,15.779,7743,0
2006-02-14,15.571,16.082,15.571,15.658,7233,0
2006-02-15,16.193,16.193,15.442,15.571,7283,0
2006-02-16,15.354,16.012,15.354,16.004,29764,0
2006-02-17,15.667,15.667,15.667,15.667,2435,0
2006-02-21,15.83,15.83,15.83,15.83,231,0
2006-02-24,15.789,15.789,15.65,15.789,1460,0
2006-02-27,15.579,15.579,15.579,15.579,125,0
2006-02-28,15.753,16.004,15.753,16.004,2426,0
2006-03-01,16.004,16.004,15.701,15.701,3035,0
2006-03-03,15.797,15.797,15.789,15.789,698,0
2006-03-08,15.789,15.797,15.789,15.789,1817,0
2006-03-09,15.797,15.797,15.797,15.797,394,0
2006-03-13,15.797,15.83,15.797,15.83,2393,0
2006-03-14,15.797,15.83,15.797,15.822,1273,0
2006-03-15,15.797,15.797,15.797,15.797,125,0
2006-03-16,15.614,15.684,15.614,15.684,1019,0
2006-03-17,15.789,15.968,15.789,15.968,5280,0
2006-03-20,15.874,15.892,15.789,15.892,2255,0
2006-03-21,15.874,15.874,15.708,15.789,3876,0
2006-03-22,15.658,15.838,15.658,15.745,613,0
2006-03-23,15.658,15.847,15.658,15.667,1733,0
2006-03-24,15.658,15.694,15.658,15.694,458,0
2006-03-27,15.874,15.874,15.865,15.865,504,0
2006-03-29,15.694,15.694,15.694,15.694,709,0
2006-03-31,15.658,15.658,15.614,15.65,1134,0
2006-04-03,15.658,15.658,15.658,15.658,450,0
2006-04-04,15.745,15.745,15.745,15.745,125,0
2006-04-05,15.874,15.919,15.874,15.874,9364,0
2006-04-06,15.789,15.789,15.658,15.789,3299,0
2006-04-07,15.718,15.718,15.718,15.718,480,0
2006-04-12,15.605,15.736,15.605,15.736,233,0
2006-04-17,15.571,15.571,15.485,15.485,810,0
2006-04-18,15.571,15.571,15.571,15.571,125,0
2006-04-19,15.865,15.874,15.865,15.874,1049,0
2006-04-20,15.874,16.221,15.874,16.221,9311,0
2006-04-21,15.978,15.978,15.745,15.745,928,0
2006-04-24,15.485,15.605,15.14,15.562,2036,0
2006-04-25,15.354,16.255,15.14,16.255,3582,0
2006-04-26,15.874,15.874,15.745,15.745,4856,0
2006-04-27,15.518,15.518,15.518,15.518,227,0
2006-04-28,15.354,15.354,15.354,15.354,183,0
2006-05-01,15.364,15.571,15.364,15.424,8126,0
2006-05-02,15.571,15.588,15.571,15.571,6787,0
2006-05-03,15.745,15.745,15.571,15.571,576,0
2006-05-05,15.571,15.745,15.571,15.588,2467,0
2006-05-08,15.571,15.789,15.571,15.789,697,0
2006-05-09,16.133,16.211,15.789,15.874,6174,0
2006-05-10,15.874,16.221,15.874,16.221,1850,0
2006-05-11,15.883,16.125,15.883,15.9,1881,0
2006-05-16,15.571,15.571,15.494,15.494,576,0
2006-05-17,15.822,15.822,15.822,15.822,350,0
2006-05-18,15.77,15.77,15.77,15.77,352,0
2006-05-22,15.91,15.91,15.91,15.91,928,0
2006-05-23,15.892,15.892,15.892,15.892,576,0
2006-05-24,15.789,15.789,15.789,15.789,518,0
2006-05-26,15.528,15.528,15.528,15.528,498,0
2006-05-30,15.485,15.701,15.485,15.701,596,0
2006-05-31,15.805,15.805,15.148,15.405,2216,0
2006-06-01,15.494,15.494,15.494,15.494,125,0
2006-06-02,15.485,15.571,15.485,15.571,2426,0
2006-06-05,15.745,15.745,15.745,15.745,2889,0
2006-06-09,15.415,15.518,15.415,15.485,921,0
2006-06-12,15.354,15.461,15.148,15.148,5873,0
2006-06-13,15.182,15.614,15.059,15.614,5257,0
2006-06-14,15.571,15.91,15.571,15.701,2775,0
2006-06-15,15.571,15.694,15.571,15.614,3815,0
2006-06-19,15.233,15.233,14.8,14.879,2327,0
2006-06-20,15.658,15.658,15.059,15.156,2147,0
2006-06-21,15.14,15.14,15.14,15.14,350,0
2006-06-22,15.381,15.397,15.381,15.397,227,0
2006-06-23,15.405,15.571,15.397,15.397,2512,0
2006-06-26,15.605,15.614,15.605,15.614,227,0
2006-06-27,15.346,15.346,15.346,15.346,125,0
2006-06-30,15.624,15.83,15.624,15.83,350,0
2006-07-05,15.83,15.83,15.397,15.614,5464,0
2006-07-06,15.562,15.745,15.528,15.528,1002,0
2006-07-07,15.571,15.571,15.485,15.485,1371,0
2006-07-10,15.312,15.312,15.017,15.017,1156,0
2006-07-11,15.017,15.017,15.017,15.017,253,0
2006-07-12,15.113,15.113,15.095,15.095,227,0
2006-07-13,15.182,15.182,15.113,15.14,6223,0
2006-07-14,15.571,15.571,15.571,15.571,1764,0
2006-07-17,15.354,15.442,15.354,15.442,342,0
2006-07-18,15.571,15.822,15.035,15.397,12097,0
2006-07-19,15.571,15.614,15.442,15.442,11018,0
2006-07-20,15.571,15.571,15.442,15.485,1037,0
2006-07-21,15.397,15.442,15.397,15.442,3553,0
2006-07-24,15.442,15.442,15.442,15.442,734,0
2006-07-25,15.354,15.354,15.068,15.208,21385,0
2006-07-26,15.442,15.442,14.966,15.051,1810,0
2006-07-27,14.879,15.009,14.707,15.009,2386,0
2006-07-28,15.131,15.14,15.131,15.14,2917,0
2006-07-31,15.216,15.312,15.208,15.208,14188,0
2006-08-01,15.442,15.442,15.442,15.442,979,0
2006-08-02,15.442,15.442,15.14,15.14,6439,0
2006-08-03,15.14,15.442,15.095,15.095,24050,0
2006-08-04,14.923,15.442,14.923,15.442,2659,0
2006-08-07,15.268,15.354,15.14,15.14,3658,0
2006-08-08,15.233,15.268,14.966,14.966,4461,0
2006-08-09,15.166,15.225,14.948,15.14,3414,0
2006-08-10,15.216,15.225,14.732,14.732,2277,0
2006-08-11,15.182,15.182,15.14,15.14,454,0
2006-08-14,15.14,15.14,15.14,15.14,227,0
2006-08-15,15.354,15.779,15.354,15.658,8055,0
2006-08-16,15.614,15.614,15.035,15.035,2196,0
2006-08-17,15.225,15.225,15.051,15.14,2747,0
2006-08-18,15.225,15.485,15.051,15.397,4867,0
2006-08-21,15.14,15.528,14.377,15.397,17456,0
2006-08-23,15.571,15.614,15.148,15.148,3876,0
2006-08-24,15.381,15.397,15.381,15.397,2313,0
2006-08-25,15.354,15.614,15.354,15.461,8324,0
2006-08-28,15.571,15.614,15.442,15.442,5782,0
2006-08-29,15.571,15.579,15.571,15.579,4277,0
2006-08-30,15.83,15.83,15.442,15.442,7860,0
2006-08-31,15.312,15.571,15.312,15.485,3340,0
2006-09-01,15.571,15.614,15.571,15.614,1733,0
2006-09-05,15.571,15.571,15.372,15.528,2979,0
2006-09-06,15.571,15.571,15.397,15.397,1273,0
2006-09-07,15.354,15.485,15.354,15.354,3581,0
2006-09-08,15.658,15.658,15.397,15.442,3171,0
2006-09-11,15.354,15.571,15.354,15.405,3468,0
2006-09-12,15.354,15.658,15.354,15.518,2465,0
2006-09-13,15.295,15.536,15.156,15.485,6956,0
2006-09-14,15.494,15.494,15.397,15.397,2556,0
2006-09-15,15.397,15.476,15.003,15.268,2306,0
2006-09-18,15.39,15.433,15.39,15.433,1964,0
2006-09-19,15.433,15.433,15.415,15.415,2600,0
2006-09-20,15.405,15.571,15.026,15.571,9486,0
2006-09-21,15.485,15.485,15.485,15.485,2659,0
2006-09-22,15.571,15.614,15.364,15.571,3468,0
2006-09-25,15.579,15.789,15.571,15.614,2659,0
2006-09-26,15.789,15.847,15.571,15.571,3276,0
2006-09-27,15.528,15.528,15.47,15.528,3411,0
2006-09-28,15.528,15.528,15.174,15.339,4409,0
2006-09-29,15.571,15.571,15.415,15.528,11965,0
2006-10-02,15.562,15.562,15.156,15.225,3932,0
2006-10-03,15.312,15.312,15.148,15.148,4142,0
2006-10-04,15.182,15.182,15.113,15.113,227,0
2006-10-05,15.113,15.14,15.113,15.14,1459,0
2006-10-06,15.14,15.14,15.095,15.095,606,0
2006-10-09,15.259,15.987,15.259,15.579,5836,0
2006-10-10,15.789,15.789,15.442,15.442,1971,0
2006-10-11,15.762,15.762,15.571,15.571,2203,0
2006-10-12,15.571,15.571,15.571,15.571,167,0
2006-10-16,15.571,15.571,15.571,15.571,125,0
2006-10-18,15.77,15.919,15.77,15.789,17605,0
2006-10-19,15.701,15.701,15.701,15.701,1053,0
2006-10-20,15.91,15.919,15.571,15.919,3038,0
2006-10-23,15.708,15.708,15.588,15.708,2087,0
2006-10-25,15.415,15.726,15.415,15.726,535,0
2006-10-26,15.91,15.91,15.354,15.579,3393,0
2006-10-27,15.805,15.805,15.614,15.614,1210,0
2006-10-30,15.822,15.822,15.364,15.789,1964,0
2006-10-31,15.822,15.822,15.494,15.494,1310,0
2006-11-01,15.545,15.554,15.545,15.554,227,0
2006-11-02,15.562,15.571,15.47,15.485,1210,0
2006-11-03,15.397,15.397,15.397,15.397,125,0
2006-11-06,15.201,15.201,15.201,15.201,125,0
2006-11-08,15.571,15.624,15.233,15.268,7722,0
2006-11-09,15.225,15.718,14.966,14.966,5408,0
2006-11-10,15.104,15.978,15.104,15.919,18064,0
2006-11-13,15.968,15.987,15.927,15.987,1415,0
2006-11-14,16.004,16.004,15.779,15.96,8244,0
2006-11-15,16.004,16.012,16.004,16.004,2775,0
2006-11-16,16.004,16.221,16.004,16.176,2189,0
2006-11-17,16.004,16.133,15.745,15.987,7606,0
2006-11-21,15.874,15.874,15.708,15.708,3027,0
2006-11-22,15.874,15.874,15.797,15.797,1156,0
2006-11-24,15.797,15.91,15.797,15.856,976,0
2006-11-27,15.658,15.745,15.485,15.528,3458,0
2006-11-28,15.571,15.571,15.33,15.461,1451,0
2006-11-29,15.397,15.571,15.397,15.571,1273,0
2006-11-30,15.571,15.571,15.14,15.303,2139,0
2006-12-01,15.321,15.476,15.321,15.476,1037,0
2006-12-04,15.364,15.51,15.192,15.259,4456,0
2006-12-05,15.242,15.242,15.242,15.242,576,0
2006-12-06,15.433,15.433,15.277,15.277,1764,0
2006-12-08,15.14,15.25,14.984,15.242,3672,0
2006-12-11,15.068,15.182,15.068,15.182,407,0
2006-12-13,15.442,15.485,15.397,15.397,1733,0
2006-12-15,15.277,15.354,15.277,15.354,1964,0
2006-12-19,15.321,15.321,14.923,15.131,2004,0
2006-12-20,15.009,15.009,14.993,14.993,1504,0
2006-12-21,15.14,15.14,15.009,15.009,576,0
2006-12-22,14.852,14.852,14.751,14.751,733,0
2006-12-26,15.104,15.104,15.104,15.104,350,0
2006-12-27,14.948,14.948,14.742,14.742,1233,0
2006-12-28,14.914,14.923,14.707,14.707,2805,0
2006-12-29,14.707,14.751,14.274,14.465,3017,0
2007-01-03,14.5,14.699,14.5,14.699,927,0
2007-01-04,14.742,14.862,14.707,14.707,3581,0
2007-01-05,14.663,14.707,14.343,14.707,1733,0
2007-01-08,14.948,14.966,14.551,14.619,3468,0
2007-01-09,14.584,14.827,14.584,14.792,2426,0
2007-01-10,14.534,14.534,14.49,14.49,2065,0
2007-01-11,14.619,14.932,14.619,14.923,4045,0
2007-01-12,14.716,14.914,14.716,14.914,9780,0
2007-01-16,14.914,14.914,14.914,14.914,125,0
2007-01-17,14.724,14.724,14.724,14.724,227,0
2007-01-18,14.689,14.689,14.49,14.49,3701,0
2007-01-19,14.663,14.673,14.482,14.663,2966,0
2007-01-22,14.387,14.966,14.387,14.958,4282,0
2007-01-24,14.534,14.619,14.534,14.619,579,0
2007-01-25,14.49,14.68,14.49,14.663,2742,0
2007-01-29,14.292,14.601,14.292,14.474,5663,0
2007-01-30,14.663,14.767,14.663,14.707,1618,0
2007-02-01,14.707,14.707,14.699,14.707,1833,0
2007-02-02,14.707,14.707,14.558,14.707,2522,0
2007-02-05,14.707,14.879,14.707,14.879,2200,0
2007-02-06,14.879,14.914,14.879,14.914,1191,0
2007-02-08,14.879,14.879,14.837,14.837,3991,0
2007-02-09,14.871,14.871,14.49,14.525,13159,0
2007-02-12,14.783,14.783,14.551,14.707,821,0
2007-02-13,14.707,14.707,14.619,14.619,1850,0
2007-02-14,14.707,14.707,14.325,14.551,4486,0
2007-02-15,14.68,14.68,14.551,14.551,1383,0
2007-02-16,14.689,14.837,14.689,14.837,458,0
2007-02-20,14.923,14.923,14.923,14.923,350,0
2007-02-21,15.14,15.14,15.14,15.14,775,0
2007-02-22,15.14,15.14,15.14,15.14,2313,0
2007-02-23,15.14,15.528,14.775,15.339,7795,0
2007-02-26,15.346,15.346,14.993,15.225,4767,0
2007-02-27,15.339,15.571,15.095,15.268,104746,0
2007-02-28,15.225,15.225,15.148,15.148,826,0
2007-03-01,15.182,15.182,15.182,15.182,1599,0
2007-03-02,15.182,15.182,15.182,15.182,143,0
2007-03-05,15.287,15.287,14.767,14.948,10625,0
2007-03-06,14.724,15.077,14.707,14.707,9637,0
2007-03-07,15.104,15.242,14.975,14.975,13294,0
2007-03-08,14.966,15.003,14.879,15.003,1504,0
2007-03-09,14.975,15.086,14.879,15.086,2325,0
2007-03-12,15.208,15.216,15.208,15.216,227,0
2007-03-13,15.259,15.554,15.259,15.405,5336,0
2007-03-14,15.545,15.571,15.405,15.405,2426,0
2007-03-15,15.433,15.528,15.433,15.442,6279,0
2007-03-16,15.442,16.428,15.321,15.545,10451,0
2007-03-19,15.364,15.364,15.148,15.148,5088,0
2007-03-20,15.424,15.545,15.295,15.485,4206,0
2007-03-21,15.536,15.571,15.485,15.528,5087,0
2007-03-22,15.528,15.528,15.442,15.442,1504,0
2007-03-23,15.397,15.397,15.397,15.397,125,0
2007-03-26,15.321,15.518,15.201,15.346,2426,0
2007-03-27,15.518,15.518,15.364,15.364,698,0
2007-03-28,15.503,15.51,15.148,15.242,1591,0
2007-03-29,15.51,15.51,15.095,15.095,3382,0
2007-03-30,15.39,15.39,14.879,15.156,1850,0
2007-04-02,15.381,15.381,14.975,15.14,1683,0
2007-04-03,15.33,15.442,14.843,14.932,2313,0
2007-04-04,15.242,15.242,14.923,14.923,1850,0
2007-04-05,15.346,15.346,15.25,15.25,805,0
2007-04-09,15.346,15.442,14.948,15.122,928,0
2007-04-10,15.14,15.14,15.14,15.14,577,0
2007-04-11,15.14,15.14,14.8,14.879,1039,0
2007-04-12,15.131,15.131,14.628,14.663,1504,0
2007-04-13,15.14,15.14,14.767,14.767,1501,0
2007-04-16,15.14,15.14,14.792,14.8,805,0
2007-04-17,14.724,15.148,14.724,15.148,1504,0
2007-04-18,15.415,15.415,15.051,15.051,1850,0
2007-04-19,15.354,15.354,15.009,15.009,2018,0
2007-04-20,15.287,15.346,15.25,15.25,1385,0
2007-04-23,15.346,15.346,14.843,14.923,2542,0
2007-04-24,15.208,15.208,14.809,15.077,2881,0
2007-04-25,15.216,15.216,14.879,14.923,7860,0
2007-04-26,15.068,15.068,14.628,14.914,2639,0
2007-04-27,14.939,14.939,14.516,14.716,4162,0
2007-04-30,14.948,15.131,14.716,14.716,2775,0
2007-05-01,14.852,14.852,14.699,14.783,15173,0
2007-05-02,14.896,14.905,14.896,14.905,1273,0
2007-05-03,14.939,15.009,14.716,15.009,9362,0
2007-05-04,15.051,15.051,14.879,14.966,25487,0
2007-05-07,15.14,15.14,14.993,15.051,6171,0
2007-05-08,14.8,15.017,14.8,15.017,1618,0
2007-05-09,15.043,15.051,14.923,14.923,1156,0
2007-05-10,15.14,15.14,14.716,14.751,3701,0
2007-05-11,14.879,14.888,14.628,14.628,3676,0
2007-05-14,14.742,14.742,14.707,14.707,1273,0
2007-05-15,14.862,14.862,14.707,14.707,1172,0
2007-05-16,14.707,14.707,14.699,14.707,5239,0
2007-05-17,14.707,14.707,14.619,14.619,2191,0
2007-05-18,14.707,14.707,14.699,14.699,930,0
2007-05-21,14.871,14.871,14.689,14.689,5663,0
2007-05-22,14.707,14.707,14.534,14.534,1576,0
2007-05-23,14.827,14.827,14.584,14.663,14912,0
2007-05-24,14.525,14.663,14.525,14.663,4440,0
2007-05-25,14.707,14.707,14.707,14.707,1964,0
2007-05-29,14.707,14.707,14.707,14.707,1273,0
2007-05-30,14.699,14.707,14.368,14.509,4441,0
2007-05-31,14.689,14.742,14.673,14.673,8988,0
2007-06-01,14.707,14.879,14.637,14.637,6819,0
2007-06-04,14.852,14.914,14.707,14.707,15952,0
2007-06-05,14.871,14.914,14.584,14.584,4798,0
2007-06-06,14.663,14.879,14.646,14.673,1733,0
2007-06-07,14.871,14.871,14.837,14.837,2426,0
2007-06-08,14.852,14.862,14.852,14.862,1385,0
2007-06-11,14.862,14.923,14.837,14.837,1659,0
2007-06-12,14.837,14.837,14.837,14.837,1733,0
2007-06-13,14.837,14.837,14.837,14.837,1037,0
2007-06-14,14.792,14.871,14.792,14.837,6814,0
2007-06-15,14.879,14.879,14.541,14.541,3995,0
2007-06-18,14.707,14.707,14.438,14.438,2736,0
2007-06-19,14.368,14.707,14.368,14.509,1504,0
2007-06-20,14.334,14.438,14.334,14.438,452,0
2007-06-25,14.447,14.457,14.447,14.457,576,0
2007-06-26,14.457,14.457,14.403,14.403,704,0
2007-06-28,14.403,14.403,14.403,14.403,611,0
2007-06-29,14.447,14.447,14.447,14.447,316,0
2007-07-02,14.403,14.403,14.403,14.403,458,0
2007-07-05,14.403,14.403,14.274,14.274,420,0
2007-07-09,14.274,14.274,14.099,14.099,350,0
2007-07-10,14.057,14.057,14.015,14.047,3268,0
2007-07-11,13.901,14.047,13.297,13.513,4247,0
2007-07-12,13.408,13.842,13.408,13.753,6048,0
2007-07-13,14.057,14.057,13.909,13.927,698,0
2007-07-17,13.883,13.883,13.461,13.495,698,0
2007-07-18,13.107,13.883,13.026,13.883,4783,0
2007-07-19,13.999,13.999,13.999,13.999,125,0
2007-07-20,14.047,14.057,14.008,14.041,1345,0
2007-07-23,14.153,14.412,14.145,14.145,2566,0
2007-07-24,13.842,13.954,13.842,13.954,1953,0
2007-07-25,14.343,14.343,13.625,13.826,5051,0
2007-07-26,14.334,14.334,14.334,14.334,125,0
2007-07-27,14.065,14.065,13.859,14.057,1850,0
2007-07-30,14.171,14.171,13.677,13.677,458,0
2007-08-07,13.625,13.625,12.975,13.019,2370,0
2007-08-08,13.063,13.166,13.063,13.063,2347,0
2007-08-09,13.182,13.227,12.569,12.768,4680,0
2007-08-10,13.781,13.781,13.408,13.415,3701,0
2007-08-15,13.415,13.452,13.408,13.408,1104,0
2007-08-16,13.399,13.442,12.992,13.442,2052,0
2007-08-17,13.357,13.442,13.307,13.442,928,0
2007-08-21,12.984,12.984,12.76,12.942,698,0
2007-08-24,12.838,12.838,12.838,12.838,125,0
2007-08-27,13.331,13.357,13.235,13.235,6013,0
2007-08-28,12.925,13.235,12.925,13.166,1036,0
2007-08-29,13.191,13.191,13.191,13.191,2426,0
2007-08-31,13.098,13.191,13.063,13.191,3815,0
2007-09-04,13.191,13.235,13.191,13.235,3468,0
2007-09-05,13.235,13.278,13.235,13.278,523,0
2007-09-06,13.278,13.408,13.235,13.375,7516,0
2007-09-10,13.297,13.314,13.278,13.314,2095,0
2007-09-11,13.322,13.322,13.322,13.322,350,0
2007-09-12,13.2,13.366,12.975,12.975,2109,0
2007-09-13,13.314,13.322,13.235,13.235,3526,0
2007-09-14,13.538,13.634,13.322,13.634,8604,0
2007-09-18,13.72,13.72,13.72,13.72,227,0
2007-09-19,13.799,13.799,13.408,13.408,1156,0
2007-09-20,13.408,13.408,13.191,13.191,1747,0
2007-09-21,13.408,13.408,13.408,13.408,745,0
2007-09-24,13.842,13.883,13.842,13.842,3254,0
2007-10-04,13.625,13.625,13.625,13.625,125,0
2007-10-05,13.098,13.149,12.984,13.149,1783,0
2007-10-08,12.992,12.992,12.992,12.992,125,0
2007-10-11,13.149,13.278,13.149,13.235,2320,0
2007-10-12,13.182,13.182,12.76,12.891,1232,0
2007-10-15,12.768,12.768,12.768,12.768,125,0
2007-10-16,12.854,13.011,12.542,12.975,4162,0
2007-10-19,13.607,13.607,13.349,13.349,928,0
2007-10-22,13.799,13.799,13.753,13.753,458,0
2007-10-23,13.625,13.799,13.625,13.799,1195,0
2007-10-24,13.753,13.753,13.711,13.711,458,0
2007-10-26,13.72,13.72,13.72,13.72,227,0
2007-10-30,13.711,13.982,13.711,13.711,12203,0
2007-10-31,13.625,13.625,13.625,13.625,125,0
2007-11-02,13.625,13.625,13.625,13.625,814,0
2007-11-05,13.927,13.927,13.625,13.909,1734,0
2007-11-06,13.927,13.999,13.927,13.999,4162,0
2007-11-07,13.58,13.58,13.58,13.58,385,0
2007-11-08,13.002,13.408,13.002,13.408,4856,0
2007-11-09,13.191,13.408,13.191,13.408,928,0
2007-11-12,13.408,13.408,13.408,13.408,1850,0
2007-11-13,13.408,13.487,13.278,13.278,5781,0
2007-11-14,13.399,13.408,13.149,13.408,3032,0
2007-11-15,13.07,13.399,11.938,13.399,3480,0
2007-11-16,12.802,13.408,12.802,13.408,1613,0
2007-11-19,13.07,13.07,12.542,12.768,7034,0
2007-11-20,13.433,13.433,13.063,13.278,1964,0
2007-11-27,12.492,12.492,12.466,12.475,357,0
2007-11-29,12.975,12.975,12.975,12.975,633,0
2007-12-03,12.327,12.327,12.327,12.327,458,0
2007-12-04,12.327,12.966,12.327,12.942,731,0
2007-12-05,12.675,12.699,12.675,12.699,227,0
2007-12-06,12.362,13.244,12.025,12.025,3339,0
2007-12-07,12.025,12.241,12.025,12.233,1112,0
2007-12-10,12.199,12.199,12.199,12.199,125,0
2007-12-11,12.282,12.282,12.025,12.025,5588,0
2007-12-12,11.877,11.877,11.161,11.254,2492,0
2007-12-13,11.912,11.912,10.597,10.815,8374,0
2007-12-14,11.236,11.236,10.735,10.815,6644,0
2007-12-17,10.727,11.071,10.597,11.071,5997,0
2007-12-18,11.161,11.245,10.398,10.452,2522,0
2007-12-19,10.406,11.116,10.406,10.925,13281,0
2007-12-20,11.029,11.029,10.468,10.708,25016,0
2007-12-21,10.486,10.633,10.468,10.633,1188,0
2007-12-24,10.477,10.727,10.388,10.388,2170,0
2007-12-26,10.415,10.468,10.379,10.468,4852,0
2007-12-27,10.51,10.961,10.51,10.89,1117,0
2007-12-28,10.543,11.455,10.51,11.455,2912,0
2007-12-31,11.219,11.219,11.161,11.161,458,0
2008-01-02,10.89,10.988,10.89,10.988,805,0
2008-01-03,11.6,12.725,11.573,11.773,6658,0
2008-01-04,11.799,12.925,11.799,12.718,4674,0
2008-01-07,12.199,12.542,12.199,12.542,679,0
2008-01-08,12.025,12.137,11.281,11.635,3961,0
2008-01-09,11.245,12.484,10.815,12.484,1779,0
2008-01-10,11.773,11.773,11.773,11.773,125,0
2008-01-11,12.5,12.5,11.245,11.245,1733,0
2008-01-14,11.445,12.11,11.263,12.11,576,0
2008-01-16,12.447,12.908,11.688,12.908,2357,0
2008-01-17,12.11,12.423,12.11,12.423,928,0
2008-01-18,12.137,12.233,11.514,11.859,6126,0
2008-01-22,11.679,11.688,11.679,11.679,2833,0
2008-01-23,12.25,12.25,11.49,11.679,458,0
2008-01-24,11.679,11.705,11.679,11.679,928,0
2008-01-25,12.164,12.19,12.11,12.146,928,0
2008-01-28,12.146,12.146,12.137,12.137,227,0
2008-01-29,12.146,12.199,12.146,12.155,2081,0
2008-01-30,11.715,14.707,11.715,12.718,8780,0
2008-01-31,12.975,13.842,12.975,13.842,4162,0
2008-02-01,13.019,13.615,12.992,13.615,5894,0
2008-02-05,13.383,13.383,12.975,13.166,1733,0
2008-02-06,13.808,13.808,11.982,13.408,4826,0
2008-02-07,13.408,13.408,13.408,13.408,698,0
2008-02-08,13.408,13.408,12.975,12.975,928,0
2008-02-11,12.966,12.966,12.966,12.966,698,0
2008-02-12,13.149,13.408,13.149,13.408,1037,0
2008-02-13,12.975,13.408,12.975,12.975,5780,0
2008-02-14,13.019,13.408,12.718,13.408,5822,0
2008-02-15,13.842,14.266,13.408,14.266,698,0
2008-02-19,13.504,13.513,12.621,12.621,12370,0
2008-02-20,12.942,13.642,12.942,12.975,6927,0
2008-02-21,13.126,13.149,12.561,12.966,2659,0
2008-02-22,12.586,12.975,12.155,12.975,2719,0
2008-02-25,12.891,13.781,12.542,12.975,10403,0
2008-02-26,12.846,13.054,12.846,12.975,10174,0
2008-02-27,12.846,12.846,12.414,12.414,350,0
2008-02-28,12.908,12.908,12.908,12.908,698,0
2008-02-29,12.975,12.975,12.127,12.173,5548,0
2008-03-03,12.11,12.11,11.609,11.938,1385,0
2008-03-06,11.894,11.894,11.679,11.679,1475,0
2008-03-07,11.894,11.894,11.894,11.894,960,0
2008-03-10,11.609,11.609,11.609,11.609,985,0
2008-03-11,11.609,13.383,11.609,11.688,1443,0
2008-03-18,12.908,13.383,12.11,12.225,781,0
2008-03-20,11.92,11.946,11.696,11.946,1690,0
2008-03-24,13.175,13.391,11.627,12.19,4624,0
2008-03-25,12.63,13.054,12.19,13.054,805,0
2008-03-26,12.975,12.975,12.768,12.768,245,0
2008-03-28,12.768,12.768,12.76,12.76,332,0
2008-03-31,12.76,12.802,12.76,12.802,1628,0
2008-04-01,12.802,13.063,12.561,12.561,729,0
2008-04-04,12.336,12.336,12.336,12.336,125,0
2008-04-08,13.063,13.063,12.19,12.19,1385,0
2008-04-09,12.966,12.966,12.966,12.966,227,0
2008-04-10,12.282,12.282,12.216,12.216,1618,0
2008-04-11,12.19,12.19,12.19,12.19,227,0
2008-04-15,12.76,12.76,12.76,12.76,158,0
2008-04-16,12.942,12.966,12.76,12.76,1115,0
2008-04-17,12.76,12.76,12.76,12.76,154,0
2008-04-18,12.76,12.934,12.19,12.908,1491,0
2008-04-21,12.164,12.164,12.164,12.164,254,0
2008-04-22,12.155,12.155,12.155,12.155,125,0
2008-04-23,12.155,12.959,12.11,12.934,2030,0
2008-04-24,12.282,12.457,12.282,12.457,2928,0
2008-04-25,12.432,12.432,12.11,12.11,1156,0
2008-04-28,12.404,12.975,12.404,12.863,2458,0
2008-05-01,12.64,12.64,12.63,12.63,350,0
2008-05-02,12.63,12.718,12.621,12.718,1471,0
2008-05-08,12.137,12.137,12.137,12.137,1156,0
2008-05-09,12.414,12.414,12.396,12.396,227,0
2008-05-12,12.457,12.975,11.894,11.93,5748,0
2008-05-13,12.966,12.966,12.118,12.327,1964,0
2008-05-20,12.233,12.241,12.233,12.241,350,0
2008-05-21,12.164,12.533,11.722,12.11,5547,0
2008-05-23,12.11,12.11,12.11,12.11,1156,0
2008-05-27,12.11,12.11,12.11,12.11,125,0
2008-05-28,11.817,11.817,11.817,11.817,125,0
2008-05-30,11.756,11.756,11.756,11.756,576,0
2008-06-03,11.764,11.764,11.481,11.481,6348,0
2008-06-04,11.679,12.404,11.679,12.404,698,0
2008-06-05,12.282,12.282,12.282,12.282,1156,0
2008-06-06,12.282,12.282,12.282,12.282,350,0
2008-06-09,12.282,12.282,11.464,11.679,1822,0
2008-06-10,11.93,11.938,11.93,11.938,517,0
2008-06-11,11.49,11.49,11.245,11.254,2154,0
2008-06-12,11.912,11.912,11.245,11.335,698,0
2008-06-13,11.557,11.557,11.557,11.557,125,0
2008-06-16,11.679,11.679,11.679,11.679,458,0
2008-06-17,11.263,11.263,11.254,11.254,576,0
2008-06-18,11.272,11.272,11.186,11.186,576,0
2008-06-19,11.35,11.35,10.858,10.858,576,0
2008-06-20,10.815,10.815,10.388,10.388,458,0
2008-06-23,10.379,10.701,10.379,10.684,928,0
2008-06-24,10.379,10.379,10.026,10.379,1443,0
2008-06-25,10.06,10.379,10.032,10.379,576,0
2008-06-26,10.379,10.379,10.379,10.379,125,0
2008-06-27,10.051,10.997,10.051,10.37,1527,0
2008-06-30,10.06,10.797,10.051,10.086,5504,0
2008-07-01,10.051,11.375,10.032,11.366,6847,0
2008-07-02,10.51,10.51,10.042,10.042,1824,0
2008-07-03,10.032,10.26,10.032,10.25,1733,0
2008-07-07,10.379,10.379,10.166,10.166,576,0
2008-07-09,10.37,10.37,10.37,10.37,133,0
2008-07-10,10.379,10.379,10.042,10.205,1929,0
2008-07-11,10.166,10.815,10.042,10.815,2846,0
2008-07-15,10.051,10.379,10.042,10.042,2646,0
2008-07-17,10.76,11.186,10.278,11.186,1452,0
2008-07-22,10.086,11.245,10.086,11.245,1040,0
2008-07-23,11.245,12.075,11.245,11.245,2041,0
2008-07-24,10.553,10.979,10.494,10.494,7706,0
2008-07-25,11.887,11.887,10.597,10.597,1964,0
2008-07-28,10.597,11.799,10.379,11.799,7599,0
2008-07-29,11.236,11.236,11.236,11.236,1298,0
2008-07-30,11.236,11.236,10.553,10.553,680,0
2008-07-31,10.37,10.597,10.37,10.379,1204,0
2008-08-01,10.042,10.042,10.042,10.042,125,0
2008-08-04,10.797,10.806,10.597,10.701,5780,0
2008-08-05,10.797,10.815,10.224,10.597,11076,0
2008-08-06,10.727,10.727,10.727,10.727,1072,0
2008-08-07,10.597,10.597,10.06,10.215,3218,0
2008-08-08,10.379,10.76,10.355,10.76,1273,0
2008-08-11,10.815,10.815,10.494,10.494,698,0
2008-08-12,10.388,10.415,10.388,10.415,350,0
2008-08-13,10.096,10.096,10.096,10.096,307,0
2008-08-14,10.597,10.597,10.175,10.433,1385,0
2008-08-15,10.278,10.278,10.25,10.25,2313,0
2008-08-18,10.597,10.597,10.25,10.25,576,0
2008-08-20,10.205,10.205,10.205,10.205,698,0
2008-08-21,10.52,10.52,10.468,10.468,154,0
2008-08-25,10.468,10.468,10.379,10.379,1102,0
2008-08-26,10.215,10.215,9.975,9.975,125,0
2008-08-27,9.975,9.975,9.878,9.878,619,0
2008-08-28,9.878,9.878,9.878,9.878,1482,0
2008-08-29,9.878,9.878,9.878,9.878,458,0
2008-09-02,10.363,10.363,10.363,10.363,916,0
2008-09-03,9.887,9.887,9.887,9.887,868,0
2008-09-05,10.37,10.379,9.878,9.878,3011,0
2008-09-08,9.904,9.904,9.664,9.664,1177,0
2008-09-09,9.664,9.664,9.515,9.515,699,0
2008-09-10,8.5124,9.0061,8.2701,8.2701,3468,0
2008-09-11,8.2181,8.6507,7.8288,8.6507,1389,0
2008-09-12,8.6507,8.6507,8.6507,8.6507,576,0
2008-09-15,9.664,9.664,9.4182,9.4182,1140,0
2008-09-17,9.4276,9.4276,8.6507,8.6507,287,0
2008-09-18,9.4014,9.515,9.3607,9.515,2747,0
2008-09-19,9.3358,9.509,9.3358,9.509,489,0
2008-09-24,9.515,9.515,9.515,9.515,258,0
2008-09-25,9.515,9.515,9.3607,9.509,1485,0
2008-09-26,9.1262,9.1262,8.6507,8.6507,2983,0
2008-09-29,8.6678,8.6768,8.6507,8.6507,4542,0
2008-10-01,9.0826,9.0826,8.2267,8.6507,928,0
2008-10-02,8.0106,8.2181,7.8288,7.9587,3365,0
2008-10-03,8.2094,8.2094,7.5177,7.5177,974,0
2008-10-06,7.405,7.7511,7.405,7.405,2426,0
2008-10-07,7.526,7.7856,7.526,7.7856,1310,0
2008-10-08,7.526,7.526,7.405,7.405,458,0
2008-10-09,7.7856,8.1403,7.7856,8.1403,608,0
2008-10-10,8.2007,8.2007,7.8724,7.8724,576,0
2008-10-13,7.8724,8.2094,7.8635,7.8635,5321,0
2008-10-14,7.405,7.405,7.405,7.405,227,0
2008-10-15,7.7856,7.7856,7.7856,7.7856,576,0
2008-10-16,7.777,7.7856,7.3618,7.5349,1907,0
2008-10-20,6.8169,7.3531,6.7304,6.9552,4612,0
2008-10-21,6.9205,6.9205,6.2805,6.2805,1915,0
2008-10-22,6.445,7.9932,6.3324,7.9672,576,0
2008-10-23,6.8424,7.206,6.8424,7.206,350,0
2008-10-27,7.7856,7.7856,5.6315,6.9295,6024,0
2008-10-29,6.1248,6.9205,6.1248,6.8343,9369,0
2008-10-30,6.9295,6.9295,6.9295,6.9295,1037,0
2008-11-03,9.4365,9.4365,7.0935,7.8547,2746,0
2008-11-05,8.1142,8.1142,8.1142,8.1142,125,0
2008-11-07,8.1316,8.1316,7.526,7.7339,1273,0
2008-11-13,8.6334,8.6334,7.647,7.647,125,0
2008-11-14,7.3531,7.3531,7.3531,7.3531,239,0
2008-11-20,7.5953,7.5953,7.3531,7.3531,237,0
2008-11-21,7.3531,7.3531,7.3531,7.3531,393,0
2008-11-24,6.964,7.3531,6.7044,7.3531,3697,0
2008-11-26,6.7044,6.7304,6.7044,6.7304,227,0
2008-12-01,6.7217,6.7217,6.7217,6.7217,2171,0
2008-12-02,6.7217,6.7217,6.2717,6.2717,2219,0
2008-12-03,5.7441,6.4881,5.7441,6.4881,698,0
2008-12-04,5.6832,7.2752,5.6832,6.0641,1964,0
2008-12-05,6.3495,6.3495,5.8392,6.0556,1557,0
2008-12-08,6.4881,6.5919,6.2286,6.5399,2056,0
2008-12-09,5.8392,7.3444,5.8392,7.3444,1151,0
2008-12-10,6.1421,6.3066,6.0556,6.3066,1076,0
2008-12-11,5.7181,5.7615,5.7181,5.7615,350,0
2008-12-12,6.0556,6.0556,6.0556,6.0556,576,0
2008-12-15,6.0556,6.1771,6.0556,6.0556,1621,0
2008-12-16,6.0295,6.0556,5.6576,5.7097,698,0
2008-12-17,5.6403,6.038,5.6403,6.038,1504,0
2008-12-18,5.8823,5.8823,5.4499,5.5454,2694,0
2008-12-19,6.9034,6.9034,5.4586,5.4586,10292,0
2008-12-22,6.038,6.2976,5.4499,5.7527,17057,0
2008-12-23,5.7872,5.7872,5.7788,5.7788,2889,0
2008-12-24,5.5363,5.5363,5.5363,5.5363,805,0
2008-12-26,5.5799,5.5799,5.5363,5.5363,755,0
2008-12-29,5.5454,6.0556,5.5454,6.0556,22582,0
2008-12-30,7.0069,7.0069,6.2112,6.9205,6430,0
2008-12-31,7.0935,7.0935,6.4277,6.7044,6591,0
2009-01-05,6.2717,6.2717,6.2717,6.2717,125,0
2009-01-08,6.0556,6.0556,5.8392,5.8392,2432,0
2009-01-09,5.7005,5.7958,5.6403,5.7097,25249,0
2009-01-12,5.8823,5.8823,5.8823,5.8823,125,0
2009-01-13,5.8823,5.8823,5.5969,5.623,3820,0
2009-01-14,5.4499,5.623,5.3637,5.4934,2081,0
2009-01-15,5.7788,5.7958,5.7788,5.7958,2229,0
2009-01-20,5.623,5.623,5.623,5.623,698,0
2009-01-21,5.7958,5.7958,5.3373,5.7097,2775,0
2009-01-22,5.3637,5.3637,5.1126,5.2943,576,0
2009-01-23,5.7353,5.7872,5.623,5.623,2688,0
2009-01-28,5.4586,5.4586,5.1904,5.1904,4508,0
2009-01-29,5.3979,5.3979,5.0866,5.0866,350,0
2009-01-30,5.2249,5.3721,4.9221,5.1212,199522,0
2009-02-03,4.9481,4.9481,4.9311,4.9311,981,0
2009-02-04,5.104,5.1473,4.8357,4.9999,65420,0
2009-02-05,4.5418,4.5418,4.3688,4.5418,19563,0
2009-02-06,5.104,5.1473,5.104,5.104,11561,0
2009-02-09,5.1904,5.1904,5.1904,5.1904,177,0
2009-02-10,5.1556,5.8303,5.1556,5.623,2975,0
2009-02-11,5.5191,5.623,5.5191,5.623,458,0
2009-02-12,5.623,5.623,5.5191,5.5191,2083,0
2009-02-13,4.879,4.879,4.879,4.879,287,0
2009-02-17,5.4499,5.4499,5.3637,5.3637,943,0
2009-02-18,5.1556,5.1556,4.5502,4.9742,6646,0
2009-02-23,5.5799,5.5799,5.1904,5.1904,1385,0
2009-02-24,4.9999,5.104,4.7578,5.104,10155,0
2009-02-25,5.1818,5.1818,5.1818,5.1818,125,0
2009-02-26,4.9999,5.2598,4.6799,5.2598,3002,0
2009-02-27,5.199,5.2249,5.0435,5.1556,7515,0
2009-03-02,5.1473,5.1473,5.1473,5.1473,350,0
2009-03-03,4.8964,5.1818,4.7578,4.8617,5783,0
2009-03-04,4.5418,4.7578,4.5418,4.7578,3583,0
2009-03-05,4.7578,4.8012,4.7578,4.8012,721,0
2009-03-06,4.7578,4.7578,4.6627,4.6715,2170,0
2009-03-10,5.0174,5.0174,5.0174,5.0174,1156,0
2009-03-11,4.9311,4.9311,4.9311,4.9311,467,0
2009-03-13,4.9221,4.9742,4.8012,4.9742,1643,0
2009-03-16,5.104,5.104,5.104,5.104,458,0
2009-03-17,5.1212,5.1473,5.104,5.1473,1273,0
2009-03-18,5.1904,5.1904,5.104,5.1904,4823,0
2009-03-19,5.1556,5.199,5.1556,5.1904,2081,0
2009-03-23,5.2598,5.5363,5.2598,5.5363,3086,0
2009-03-24,5.7527,6.514,5.7527,6.514,6669,0
2009-03-25,6.6871,6.7044,6.6871,6.7044,2873,0
2009-03-26,6.4881,6.7649,6.4881,6.7649,1237,0
2009-03-27,6.7044,6.7044,5.917,5.917,2356,0
2009-03-30,5.5363,5.5363,5.5363,5.5363,125,0
2009-03-31,5.1904,5.7097,5.1904,5.7097,1306,0
2009-04-01,5.623,6.9119,5.4069,5.4069,2583,0
2009-04-02,6.2026,6.4794,6.0556,6.0556,2898,0
2009-04-06,6.1678,6.315,6.1678,6.315,385,0
2009-04-07,6.0641,6.2112,6.0641,6.2112,227,0
2009-04-09,6.8169,6.8169,6.8169,6.8169,458,0
2009-04-17,6.8169,6.8251,6.4967,6.4967,698,0
2009-04-21,6.7906,6.7906,6.7906,6.7906,125,0
2009-04-22,6.5313,6.5313,6.5313,6.5313,541,0
2009-04-27,7.1196,7.1196,6.9205,6.9205,1527,0
2009-04-28,6.5055,6.5055,6.4881,6.4881,795,0
2009-04-30,6.4881,6.4881,6.4881,6.4881,1156,0
2009-05-06,6.7906,6.7906,6.7906,6.7906,125,0
2009-05-07,6.5313,6.618,6.5313,6.618,1037,0
2009-05-08,6.7822,6.7906,6.7822,6.7906,1156,0
2009-05-11,6.5055,6.514,6.4277,6.4277,1672,0
2009-05-12,6.8424,6.8424,6.8424,6.8424,125,0
2009-05-15,6.9205,6.9205,6.9205,6.9205,463,0
2009-05-18,6.9205,6.9205,6.9205,6.9205,142,0
2009-05-20,6.4881,6.4881,6.4881,6.4881,784,0
2009-05-22,6.4881,6.4881,6.4881,6.4881,558,0
2009-05-26,6.4187,6.4187,6.4187,6.4187,158,0
2009-05-27,6.8251,6.8251,6.8251,6.8251,227,0
2009-05-28,6.661,6.6696,6.661,6.661,1297,0
2009-05-29,6.4187,6.5747,6.4187,6.5484,1273,0
2009-06-02,6.6434,6.6434,6.6355,6.6355,576,0
2009-06-03,6.4187,6.4187,6.4187,6.4187,805,0
2009-06-05,6.4881,6.4881,6.4881,6.4881,2343,0
2009-06-08,6.7906,6.8169,6.7906,6.8169,4577,0
2009-06-09,6.7906,6.7906,6.7906,6.7906,227,0
2009-06-10,6.7044,6.8343,6.5055,6.8343,7466,0
2009-06-11,6.5484,6.5484,6.5313,6.5313,504,0
2009-06-15,6.445,6.445,6.445,6.445,147,0
2009-06-17,6.4708,6.4708,6.4708,6.4708,227,0
2009-06-18,6.4881,6.4881,6.4881,6.4881,141,0
2009-06-22,6.445,6.445,6.445,6.445,177,0
2009-06-23,6.445,6.445,6.445,6.445,1199,0
2009-06-24,6.2717,6.661,5.8914,5.8914,2536,0
2009-06-26,6.7906,6.7906,6.7649,6.7906,1037,0
2009-06-30,5.9689,5.9689,5.9689,5.9689,350,0
2009-07-01,6.8251,6.8251,6.0556,6.0556,337,0
2009-07-07,6.0901,6.0901,6.0901,6.0901,125,0
2009-07-15,6.1421,6.9205,6.0556,6.0556,6085,0
2009-07-20,6.0556,6.0556,6.0556,6.0556,125,0
2009-07-24,6.0556,6.0556,6.0556,6.0556,0,0
2009-07-27,5.623,5.623,5.623,5.623,125,0
2009-07-28,5.8392,5.8392,5.5799,5.5799,227,0
2009-07-29,6.2717,6.2717,5.9689,6.0122,3915,0
2009-07-30,6.2632,6.2632,6.2632,6.2632,168,0
2009-07-31,5.6315,5.6315,5.6142,5.6142,301,0
2009-08-03,5.6142,5.6142,5.6142,5.6142,0,0
2009-08-04,6.2717,6.2717,6.2717,6.2717,1214,0
2009-08-05,6.2717,6.2717,6.2717,6.2717,0,0
2009-08-06,5.7097,5.7958,5.7097,5.7097,3600,0
2009-08-07,6.2199,6.2199,5.6749,5.6749,3124,0
2009-08-10,5.6749,5.6749,5.6749,5.6749,0,0
2009-08-11,5.6749,5.6749,5.6749,5.6749,0,0
2009-08-12,6.2112,6.2112,6.2112,6.2112,149,0
2009-08-13,6.2112,6.2112,6.2112,6.2112,0,0
2009-08-14,6.2112,6.2112,6.2112,6.2112,0,0
2009-08-17,6.2199,6.2199,5.1904,6.0556,3005,0
2009-08-19,6.2112,6.2112,6.2112,6.2112,172,0
2009-08-24,5.9343,6.1851,5.9343,6.0556,1272,0
2009-08-25,6.0556,6.1851,5.7958,6.1851,1922,0
2009-08-26,5.8823,5.8823,5.8478,5.8478,1053,0
2009-08-28,5.6661,5.6661,5.6661,5.6661,1658,0
2009-08-31,5.623,5.8392,5.277,5.8392,2139,0
2009-09-01,5.1904,5.1904,5.1904,5.1904,4508,0
2009-09-02,5.173,5.7097,4.8012,5.0087,4266,0
2009-09-03,5.0261,5.1904,5.0174,5.1904,350,0
2009-09-04,5.0693,5.104,5.0693,5.104,227,0
2009-09-10,4.559,5.2249,4.559,4.7493,30394,0
2009-09-11,4.7752,5.104,4.7666,4.8531,7364,0
2009-09-14,4.8877,5.0435,4.8877,4.9913,2645,0
2009-09-15,5.104,5.1904,5.0347,5.1556,14735,0
2009-09-16,5.1818,5.5454,5.173,5.5191,1933,0
2009-09-18,5.6142,5.6142,5.6142,5.6142,125,0
2009-09-22,5.1904,5.2076,5.1904,5.2076,416,0
2009-09-24,5.1904,5.1904,5.0174,5.0174,1733,0
2009-09-25,5.1904,5.1904,5.0518,5.0518,1037,0
2009-09-28,5.1473,5.1473,5.104,5.1126,4722,0
2009-09-29,5.623,5.623,5.1473,5.5969,4689,0
2009-09-30,5.3637,5.6058,5.3637,5.3637,1037,0
2009-10-02,5.1126,5.1126,5.1126,5.1126,125,0
2009-10-05,5.1647,5.1647,5.1473,5.1473,304,0
2009-10-06,5.1904,5.1904,5.1473,5.1473,928,0
2009-10-07,5.623,5.6315,5.4069,5.6142,3687,0
2009-10-08,5.5883,5.623,5.5883,5.623,2672,0
2009-10-09,5.8392,5.9689,5.5363,5.6576,4866,0
2009-10-12,5.4069,5.4069,5.4069,5.4069,144,0
2009-10-14,5.2855,5.4069,5.277,5.277,1715,0
2009-10-16,5.3546,5.7005,5.3546,5.7005,576,0
2009-10-20,5.8132,5.8132,5.623,5.623,1504,0
2009-10-21,5.3546,5.4069,5.1818,5.2164,8758,0
2009-10-23,6.0556,6.0556,6.0556,6.0556,350,0
2009-10-26,5.2249,5.3028,5.199,5.2337,2486,0
2009-10-27,6.0556,6.0556,6.0295,6.0295,698,0
2009-10-28,5.2598,5.8392,5.2598,5.4934,1781,0
2009-10-29,5.9432,5.9432,5.2682,5.2682,805,0
2009-10-30,5.4069,5.4069,5.4069,5.4069,350,0
2009-11-02,5.9432,5.9432,5.9432,5.9432,305,0
2009-11-03,5.3201,5.4069,5.3201,5.4069,5051,0
2009-11-04,5.3464,5.623,5.3464,5.4069,1648,0
2009-11-05,5.4069,5.5883,5.3373,5.3637,1385,0
2009-11-06,5.3894,5.5969,5.3807,5.5969,2196,0
2009-11-09,5.4152,5.5969,5.3373,5.5536,5717,0
2009-11-10,5.3721,5.3721,5.2943,5.2943,2081,0
2009-11-11,5.2424,5.9258,5.2249,5.2424,1982,0
2009-11-12,5.2509,5.5799,5.2509,5.3201,3673,0
2009-11-13,5.3201,5.3201,5.3201,5.3201,964,0
2009-11-16,5.5626,5.5626,5.329,5.329,564,0
2009-11-17,5.329,5.3464,5.2509,5.2598,1413,0
2009-11-18,5.277,5.277,5.277,5.277,1504,0
2009-11-19,5.2249,5.277,5.199,5.277,1530,0
2009-11-23,5.5799,5.5799,5.199,5.2249,2840,0
2009-11-27,5.277,5.277,5.277,5.277,1341,0
2009-11-30,5.2164,5.2164,5.199,5.199,553,0
2009-12-01,5.2682,5.3979,5.2682,5.3637,1968,0
2009-12-02,5.199,5.199,5.1126,5.1904,3991,0
2009-12-03,5.3201,5.3201,5.1904,5.1904,2659,0
2009-12-04,5.2164,5.2164,5.1904,5.1904,1156,0
2009-12-07,5.2076,5.2076,5.1904,5.1904,2659,0
2009-12-08,5.1904,5.1904,5.0174,5.1904,2762,0
2009-12-09,5.4069,5.4069,5.1904,5.1904,7024,0
2009-12-10,5.0518,5.0607,5.0261,5.0607,782,0
2009-12-11,5.1904,5.1904,5.0693,5.0693,1295,0
2009-12-14,5.1818,5.1904,5.0607,5.0607,3969,0
2009-12-15,5.173,5.1904,4.9396,4.9396,4208,0
2009-12-16,5.0953,5.0953,4.7578,5.0866,9259,0
2009-12-17,5.0607,5.0607,4.8444,4.8444,1229,0
2009-12-21,4.9999,4.9999,4.9311,4.9657,7810,0
2009-12-23,5.4759,5.4844,5.4759,5.4844,458,0
2009-12-24,5.4586,5.4586,5.3546,5.3546,287,0
2009-12-28,4.9569,5.0607,4.5502,4.9742,7268,0
2009-12-29,5.0607,5.0607,4.8877,4.9311,1283,0
2009-12-30,5.4325,5.4325,4.9829,5.329,3581,0
2009-12-31,5.1904,5.4499,5.0174,5.4499,5612,0
2010-01-04,4.9829,5.1904,4.9742,5.1904,1618,0
2010-01-05,5.2164,5.623,4.9742,4.9742,1272,0
2010-01-08,5.2509,5.2509,5.2509,5.2509,158,0
2010-01-11,5.1904,5.5191,5.173,5.5191,3528,0
2010-01-12,4.9913,5.0174,4.9913,5.0174,358,0
2010-01-13,5.0174,5.2682,5.0174,5.2076,1018,0
2010-01-21,5.277,5.6142,5.2682,5.6142,3047,0
2010-01-27,5.623,5.623,5.0174,5.0174,884,0
2010-01-28,5.0261,5.623,4.9829,5.199,1868,0
2010-01-29,5.0607,5.8823,5.0347,5.1904,857,0
2010-02-01,5.0174,5.0174,5.0174,5.0174,370,0
2010-02-04,5.1904,5.1904,5.1904,5.1904,125,0
2010-02-05,4.9913,4.9913,4.9913,4.9913,1517,0
2010-02-08,4.9913,4.9913,4.9913,4.9913,350,0
2010-02-10,5.1904,5.1904,5.1904,5.1904,236,0
2010-02-11,5.2164,5.2164,5.1818,5.1904,11097,0
2010-02-12,5.1904,5.1904,5.1904,5.1904,1621,0
2010-02-16,5.5626,5.5626,5.1904,5.277,888,0
2010-02-18,5.4069,5.4069,5.4069,5.4069,359,0
2010-02-22,5.5363,5.5363,5.199,5.4069,1776,0
2010-02-23,5.1904,5.199,5.1818,5.199,1863,0
2010-02-24,5.199,5.4325,5.1904,5.4152,848,0
2010-02-25,5.2337,5.2337,5.199,5.199,551,0
2010-02-26,5.3979,5.4069,5.3637,5.4069,1553,0
2010-03-03,5.2509,5.5363,5.0261,5.329,5663,0
2010-03-05,5.277,5.5277,5.277,5.5277,1314,0
2010-03-08,5.5363,5.5363,5.4844,5.5363,1991,0
2010-03-10,5.623,5.623,5.623,5.623,1055,0
2010-03-11,5.4499,5.4759,5.3721,5.4069,5201,0
2010-03-12,5.571,5.623,5.3464,5.5016,3025,0
2010-03-15,5.5883,5.623,5.5626,5.623,4744,0
2010-03-16,5.7097,5.8392,5.6058,5.6058,3208,0
2010-03-18,5.6142,5.6142,5.6058,5.6058,616,0
2010-03-19,5.623,5.623,5.4413,5.4499,5482,0
2010-03-22,5.2076,5.6058,4.9913,5.6058,1573,0
2010-03-24,5.199,5.5536,5.1904,5.4325,25545,0
2010-03-25,5.2509,5.7097,5.2509,5.4499,17319,0
2010-03-26,5.4069,5.5363,5.2424,5.4069,6013,0
2010-03-29,5.3201,5.3721,5.3201,5.3637,1964,0
2010-03-30,5.4671,5.4671,5.3637,5.3637,1928,0
2010-03-31,5.3637,5.4413,5.2943,5.3637,8738,0
2010-04-01,5.4499,5.4499,5.4499,5.4499,576,0
2010-04-05,5.4413,5.5363,5.4413,5.4759,2030,0
2010-04-06,5.4934,5.4934,5.3637,5.3637,2381,0
2010-04-07,5.5277,5.5277,5.3637,5.4152,3929,0
2010-04-08,5.424,5.424,5.424,5.424,162,0
2010-04-09,5.5969,5.623,5.5969,5.623,1578,0
2010-04-12,5.649,5.649,5.6142,5.6142,2070,0
2010-04-13,5.6661,5.6661,5.4069,5.623,2458,0
2010-04-14,5.2855,5.649,5.277,5.571,2482,0
2010-04-15,5.5191,5.5277,5.4844,5.4934,1567,0
2010-04-16,5.4069,5.4413,5.2337,5.2337,8313,0
2010-04-19,5.329,5.329,5.1473,5.1647,9447,0
2010-04-20,5.2164,5.277,5.2164,5.277,249,0
2010-04-21,5.7097,5.7097,5.6403,5.649,1273,0
2010-04-22,5.4069,5.4069,5.4069,5.4069,414,0
2010-04-23,5.6209,5.6991,5.4468,5.6991,1743,0
2010-04-26,5.5363,5.7958,5.5363,5.623,14691,0
2010-04-27,5.8303,5.8303,5.8303,5.8303,2313,0
2010-04-28,5.8303,5.8392,5.6403,5.6576,2087,0
2010-04-30,5.8303,5.8392,5.8303,5.8392,1273,0
2010-05-03,5.8392,5.8392,5.8303,5.8303,838,0
2010-05-04,5.8392,5.8392,5.8392,5.8392,125,0
2010-05-05,5.7872,5.7872,5.7872,5.7872,391,0
2010-05-06,5.6749,5.6749,5.6661,5.6661,698,0
2010-05-10,5.7872,5.7872,5.7872,5.7872,125,0
2010-05-11,5.649,5.649,5.649,5.649,125,0
2010-05-12,5.5799,5.7527,5.5799,5.7181,9152,0
2010-05-13,5.7872,5.7872,5.7872,5.7872,157,0
2010-05-14,5.7788,5.7788,5.5883,5.5883,2897,0
2010-05-17,5.8303,5.8303,5.7097,5.7097,1424,0
2010-05-18,5.7097,5.7097,5.7097,5.7097,4162,0
2010-05-19,5.6749,5.6749,5.6749,5.6749,2542,0
2010-05-20,5.6661,5.6661,5.6661,5.6661,6429,0
2010-05-24,5.8392,5.8392,5.8392,5.8392,125,0
2010-05-26,5.2855,5.571,5.2855,5.571,461,0
2010-05-27,5.5883,5.8392,5.5883,5.649,1853,0
2010-06-01,5.623,5.623,5.4759,5.5277,1147,0
2010-06-02,5.2424,5.2424,5.1904,5.1904,698,0
2010-06-03,5.1556,5.2076,5.1556,5.199,888,0
2010-06-08,5.1904,5.1904,4.8271,4.9221,2928,0
2010-06-10,5.1904,5.1904,5.0953,5.1647,2482,0
2010-06-11,4.9221,4.9221,4.9221,4.9221,4624,0
2010-06-15,5.3894,5.3894,4.9311,4.9311,227,0
2010-06-17,5.3979,5.3979,4.9396,4.9742,838,0
2010-06-18,4.9481,4.9481,4.8183,4.8183,1267,0
2010-06-21,4.8271,4.8271,4.8271,4.8271,227,0
2010-06-22,4.8444,4.8444,4.8012,4.8012,3701,0
2010-06-29,5.1473,5.1904,4.8012,4.8183,4370,0
2010-06-30,5.1946,5.1946,4.8026,5.0119,1112,0
2010-07-01,4.8531,4.8531,4.8012,4.8444,576,0
2010-07-06,4.8444,5.1818,4.8012,4.9049,1644,0
2010-07-07,4.9396,4.9396,4.8444,4.8444,633,0
2010-07-08,4.9221,4.9311,4.7578,4.7578,3715,0
2010-07-12,5.1818,5.1818,4.8444,4.9221,3843,0
2010-07-13,5.1473,5.2337,4.8099,5.2337,4820,0
2010-07-14,5.1904,5.2337,5.1904,5.2337,1504,0
2010-07-15,5.2249,5.2337,4.8183,4.8964,3411,0
2010-07-19,4.8877,4.8877,4.8877,4.8877,125,0
2010-07-20,4.8357,4.9742,4.8099,4.9742,2578,0
2010-07-22,4.9657,4.9742,4.9657,4.9742,2023,0
2010-07-23,4.8706,5.0174,4.8444,5.0174,1037,0
2010-07-26,5.1299,5.1299,4.9396,4.9396,1355,0
2010-07-27,4.8531,4.8531,4.8271,4.8271,720,0
2010-07-28,4.9742,4.9742,4.8964,4.9049,10568,0
2010-08-02,4.602,4.9396,4.602,4.9396,3052,0
2010-08-03,5.1473,5.1647,5.1212,5.1212,458,0
2010-08-04,5.1126,5.1126,4.9049,5.104,2716,0
2010-08-05,4.8271,5.0174,4.6541,5.0174,10938,0
2010-08-06,4.8444,5.104,4.8444,5.0607,8323,0
2010-08-09,6.0468,6.0468,4.6799,4.6799,2272,0
2010-08-10,5.104,5.1212,5.0607,5.0607,2889,0
2010-08-11,5.1212,5.1818,5.078,5.078,2547,0
2010-08-12,4.8012,4.9742,4.8012,4.9221,805,0
2010-08-16,5.0435,5.0435,4.8271,4.9138,3178,0
2010-08-17,4.8271,4.8357,4.8271,4.8357,1648,0
2010-08-18,4.9138,4.9221,4.8357,4.9221,1382,0
2010-08-19,4.8617,4.8617,4.8617,4.8617,227,0
2010-08-20,4.7752,4.7752,4.7752,4.7752,1504,0
2010-08-23,4.8444,4.8444,4.8444,4.8444,125,0
2010-08-24,4.8706,4.8706,4.7752,4.7752,553,0
2010-08-25,4.6715,4.6715,4.6715,4.6715,321,0
2010-08-30,4.6715,4.7752,4.5936,4.5936,2464,0
2010-08-31,4.7853,4.7853,4.7853,4.7853,256,0
2010-09-01,4.8444,4.8531,4.8357,4.8357,350,0
2010-09-02,4.7147,4.7147,4.7147,4.7147,3120,0
2010-09-07,4.5936,4.7234,4.5936,4.7234,1154,0
2010-09-08,4.6715,4.7147,4.6715,4.7147,679,0
2010-09-09,4.7147,4.7147,4.7147,4.7147,2313,0
2010-09-13,4.585,4.585,4.4119,4.4119,1618,0
2010-09-14,4.36,4.5418,4.3344,4.5418,1638,0
2010-09-15,4.602,4.602,4.602,4.602,227,0
2010-09-17,4.5763,4.6282,4.4984,4.6282,1755,0
2010-09-21,4.4984,4.4984,4.4984,4.4984,1156,0
2010-09-22,4.5157,4.5677,4.455,4.5677,1073,0
2010-09-23,4.7147,4.7666,4.4119,4.4119,10003,0
2010-09-24,4.6715,4.6799,4.1524,4.3251,11458,0
2010-09-27,4.455,4.4984,4.455,4.4984,227,0
2010-09-28,4.3251,4.3251,4.3251,4.3251,350,0
2010-09-29,4.4984,4.4984,4.4984,4.4984,125,0
2010-10-01,4.4984,4.7666,4.4984,4.5502,2354,0
2010-10-05,4.5072,4.5418,4.5072,4.533,938,0
2010-10-06,4.4984,4.4984,4.2387,4.3251,2141,0
2010-10-07,4.3251,4.3251,4.3251,4.3251,227,0
2010-10-08,4.4119,4.4119,4.4033,4.4033,458,0
2010-10-11,4.3251,4.4119,4.3251,4.4119,461,0
2010-10-12,4.3251,4.3251,4.3251,4.3251,703,0
2010-10-13,4.3251,4.3251,4.3251,4.3251,458,0
2010-10-14,4.4033,4.6627,4.4033,4.6193,3880,0
2010-10-15,4.7666,4.7666,4.3251,4.5418,7806,0
2010-10-18,4.3688,4.4119,4.3251,4.3344,5588,0
2010-10-19,4.7147,4.7578,4.3251,4.4465,2775,0
2010-10-20,4.5418,4.9049,4.3251,4.3251,4711,0
2010-10-22,4.3344,4.3344,4.3251,4.3251,928,0
2010-10-25,4.36,4.36,4.3251,4.36,988,0
2010-10-26,4.5418,4.8617,4.5418,4.8617,1202,0
2010-10-27,4.3424,4.8012,4.2649,4.36,1988,0
2010-10-28,4.3516,4.7234,4.3516,4.6799,928,0
2010-11-02,4.533,4.559,4.533,4.559,1156,0
2010-11-03,4.585,4.585,4.3344,4.455,6047,0
2010-11-04,4.455,4.5418,4.455,4.5418,3815,0
2010-11-05,4.6282,4.6282,4.3516,4.4119,3240,0
2010-11-10,4.611,4.6627,4.611,4.6627,227,0
2010-11-11,4.3424,4.4984,4.3424,4.3688,3197,0
2010-11-15,4.6366,4.6366,4.5418,4.5418,1164,0
2010-11-16,4.533,4.533,4.533,4.533,227,0
2010-11-17,4.5245,4.5245,4.5245,4.5245,350,0
2010-11-19,4.5418,4.5418,4.5157,4.5157,576,0
2010-11-22,4.4465,4.4465,4.4465,4.4465,227,0
2010-11-23,4.533,4.5418,4.533,4.5418,1037,0
2010-11-29,4.6715,4.6715,4.6715,4.6715,125,0
2010-11-30,4.4984,4.5072,4.4547,4.4547,5905,0
2010-12-01,4.455,4.455,4.3688,4.3688,1578,0
2010-12-02,4.3771,4.3771,4.3688,4.3688,552,0
2010-12-03,4.3688,4.4984,4.3688,4.4119,5940,0
2010-12-08,4.4119,4.6715,4.4119,4.5418,2933,0
2010-12-09,4.3943,4.6627,4.3771,4.6452,2912,0
2010-12-10,4.6715,4.6715,4.6715,4.6715,350,0
2010-12-13,4.4204,4.5418,4.4204,4.5418,576,0
2010-12-15,4.3771,4.3771,4.3251,4.3251,2068,0
2010-12-16,4.5072,4.5157,4.5072,4.5157,924,0
2010-12-17,4.4984,4.6541,4.4984,4.6541,1037,0
2010-12-20,4.3861,4.6888,4.3861,4.4119,6913,0
2010-12-21,4.7406,4.7406,4.4638,4.481,2426,0
2010-12-22,4.585,4.6193,4.455,4.533,12336,0
2010-12-23,4.6366,4.6366,4.5936,4.5936,227,0
2010-12-27,4.585,4.602,4.4984,4.5418,7905,0
2010-12-28,4.5418,4.5418,4.5418,4.5418,1181,0
2010-12-29,4.5421,4.5421,4.5421,4.5421,576,0
2010-12-30,4.4547,4.9333,4.4547,4.5942,20758,0
2010-12-31,4.9857,5.0033,4.6686,5.0033,576,0
2011-01-03,4.6888,5.8303,4.6888,5.078,13764,0
2011-01-04,4.879,4.9396,4.8271,4.9311,1850,0
2011-01-05,4.6888,4.7406,4.6541,4.7406,1914,0
2011-01-06,4.6799,4.6973,4.6715,4.6715,2889,0
2011-01-10,4.9569,4.9742,4.9396,4.9742,4624,0
2011-01-12,4.9657,4.9742,4.7666,4.8877,1851,0
2011-01-13,4.9311,4.9742,4.8877,4.8877,1296,0
2011-01-18,4.7666,4.7666,4.7666,4.7666,227,0
2011-01-19,4.8531,5.3373,4.8531,5.3373,10482,0
2011-01-20,5.2076,5.329,5.199,5.3201,1964,0
2011-01-21,5.3028,5.623,5.3028,5.623,1103,0
2011-01-24,4.879,5.623,4.8531,5.623,8409,0
2011-01-25,5.4671,5.4759,5.4499,5.4499,1850,0
2011-01-26,5.4934,5.7353,5.4934,5.6922,4999,0
2011-01-27,5.5016,5.7353,5.5016,5.6661,1896,0
2011-01-28,5.6661,5.727,5.4934,5.6832,458,0
2011-01-31,5.7084,5.7084,5.4618,5.5409,2499,0
2011-02-02,5.623,5.623,5.4586,5.4586,1156,0
2011-02-03,5.4586,5.4586,5.4586,5.4586,227,0
2011-02-07,5.4586,5.4844,5.4586,5.4586,979,0
2011-02-08,5.4759,5.4759,5.4759,5.4759,125,0
2011-02-09,5.5363,5.5363,5.4934,5.4934,1273,0
2011-02-10,5.4586,5.4586,5.4586,5.4586,125,0
2011-02-11,5.4934,5.4934,5.4586,5.4586,576,0
2011-02-15,5.7097,5.7097,5.5799,5.5799,13449,0
2011-02-16,5.7441,5.7527,5.6576,5.7353,4887,0
2011-02-17,5.7441,5.7958,5.5883,5.7181,5643,0
2011-02-18,5.7527,5.7527,5.7527,5.7527,378,0
2011-02-23,5.7527,5.8392,5.4671,5.7527,6597,0
2011-02-24,5.7527,5.8392,5.7527,5.8392,1035,0
2011-02-25,5.7527,5.8392,5.3637,5.623,13911,0
2011-02-28,5.6209,5.6209,5.6209,5.6209,350,0
2011-03-01,5.5969,5.649,5.3807,5.571,5354,0
2011-03-03,5.8045,5.8045,5.5363,5.5363,2169,0
2011-03-07,5.5363,5.5363,5.5363,5.5363,125,0
2011-03-08,5.623,5.623,5.623,5.623,576,0
2011-03-09,5.649,5.7181,5.623,5.623,3287,0
2011-03-10,5.6832,5.6922,5.623,5.623,350,0
2011-03-11,5.6403,5.7005,5.5363,5.5363,8279,0
2011-03-14,5.5626,5.5626,5.5363,5.5363,3241,0
2011-03-15,5.5626,5.5626,5.3894,5.4934,7396,0
2011-03-16,5.5016,5.5016,5.4934,5.4934,350,0
2011-03-18,5.5363,5.5536,5.5363,5.5363,804,0
2011-03-21,5.7441,5.7441,5.6576,5.6576,698,0
2011-03-22,5.6576,5.6661,5.6576,5.6661,1964,0
2011-03-23,5.623,5.8392,5.623,5.7958,5048,0
2011-03-25,5.8045,5.8045,5.7958,5.7958,1385,0
2011-03-28,5.7958,5.7958,5.6403,5.6832,588,0
2011-03-30,5.6315,5.8392,5.623,5.8392,29949,0
2011-03-31,5.7962,5.8228,5.7522,5.8228,1523,0
2011-04-01,5.8219,5.8219,5.7958,5.7958,350,0
2011-04-04,5.8303,5.8392,5.7958,5.7958,3776,0
2011-04-05,5.8122,5.8122,5.7949,5.8122,4856,0
2011-04-06,5.8823,5.9343,5.8132,5.8132,2212,0
2011-04-08,5.8122,5.8816,5.8122,5.8816,1821,0
2011-04-13,5.8303,5.8303,5.623,5.7097,4494,0
2011-04-14,5.623,5.623,5.623,5.623,125,0
2011-04-15,5.6293,5.6555,5.6209,5.6209,5317,0
2011-04-18,5.6209,5.6209,5.4119,5.5686,805,0
2011-04-19,5.6209,5.6209,5.6209,5.6209,1964,0
2011-04-20,5.6293,5.9775,5.6293,5.9775,502,0
2011-04-21,5.9338,6.1428,5.6906,6.0123,14584,0
2011-04-25,6.1428,6.3081,5.9687,6.0123,4079,0
2011-04-26,6.4735,6.4735,6.2733,6.2733,1592,0
2011-04-27,6.2733,6.2733,5.9946,6.0035,1512,0
2011-05-02,6.0644,6.082,6.0471,6.0471,801,0
2011-05-03,6.0644,6.4647,6.0644,6.4038,909,0
2011-05-04,6.2646,6.2646,6.1776,6.1776,1417,0
2011-05-06,6.1605,6.221,6.1605,6.1605,1821,0
2011-05-09,6.2908,6.3081,6.2908,6.3081,695,0
2011-05-11,6.3081,6.3081,6.256,6.256,226,0
2011-05-12,6.2037,6.256,5.4294,6.0905,14829,0
2011-05-13,6.082,6.082,6.082,6.082,573,0
2011-05-16,6.0733,6.2125,6.0733,6.0733,482,0
2011-05-17,5.8122,6.0905,5.8122,6.0733,2765,0
2011-05-18,6.0905,6.0992,6.0297,6.0382,1875,0
2011-05-19,5.7858,5.7858,5.6641,5.7858,456,0
2011-05-20,6.0035,6.0123,5.8209,5.9946,10392,0
2011-05-23,5.8908,5.9254,5.8908,5.9254,252,0
2011-05-24,6.0644,6.0733,5.9164,6.0644,5862,0
2011-05-27,6.221,6.221,6.221,6.221,308,0
2011-05-31,5.6908,6.2015,5.6908,6.2015,226,0
2011-06-02,6.221,6.952,5.9164,6.0992,7471,0
2011-06-06,6.0905,6.0905,6.0733,6.0733,923,0
2011-06-07,6.1339,6.1339,6.0471,6.0471,695,0
2011-06-08,6.0471,6.0905,6.0471,6.0905,455,0
2011-06-09,5.8209,6.0644,5.6906,6.0035,1465,0
2011-06-10,6.0035,6.0644,5.6991,5.9428,2926,0
2011-06-15,5.7164,5.8293,5.6991,5.8293,573,0
2011-06-16,5.7333,5.7859,5.6548,5.6548,3506,0
2011-06-17,5.6641,5.7858,5.6555,5.7336,977,0
2011-06-21,5.7775,5.7858,5.7775,5.7858,1223,0
2011-06-24,5.7858,5.7858,5.7858,5.7858,347,0
2011-06-27,5.9428,5.9428,5.9428,5.9428,123,0
2011-06-28,5.6641,5.8732,5.6641,5.8732,880,0
2011-06-29,5.7858,5.8732,5.6555,5.8732,6920,0
2011-06-30,5.9588,6.0383,5.9588,6.0383,519,0
2011-07-01,6.005,6.0399,6.005,6.0399,923,0
2011-07-05,6.0399,6.0399,6.0399,6.0399,695,0
2011-07-06,6.0136,6.0924,6.005,6.0924,695,0
2011-07-11,6.0123,6.0123,6.0035,6.0035,3047,0
2011-07-12,5.9174,5.9348,5.8823,5.8823,3478,0
2011-07-18,5.9081,6.0559,5.7253,5.8644,9218,0
2011-07-20,5.9613,6.0924,5.9613,5.9786,10048,0
2011-07-21,6.005,6.005,5.9786,6.005,923,0
2011-07-22,6.0488,6.0576,6.0488,6.0576,1954,0
2011-07-25,6.0488,6.0488,6.0488,6.0488,2299,0
2011-07-26,6.0924,6.0924,6.0225,6.0225,1150,0
2011-07-27,6.005,6.005,5.6635,5.7775,18243,0
2011-07-28,5.7601,5.7601,5.7601,5.7601,247,0
2011-07-29,5.7613,5.7698,5.7613,5.7613,1185,0
2011-08-01,5.9089,5.9524,5.9089,5.9524,607,0
2011-08-03,5.9524,5.9524,5.7509,5.8561,7489,0
2011-08-04,5.681,5.9089,5.681,5.8212,1063,0
2011-08-05,5.2521,5.6726,5.2521,5.4711,2208,0
2011-08-08,5.1557,5.3836,5.0333,5.2521,18270,0
2011-08-09,5.0595,5.4711,5.0333,5.4185,3208,0
2011-08-10,5.121,5.121,4.9109,4.9109,2184,0
2011-08-11,5.0682,5.1733,5.0682,5.1648,3124,0
2011-08-12,5.4448,5.4711,5.2521,5.2608,2850,0
2011-08-15,5.4624,5.4624,5.1121,5.1121,3841,0
2011-08-16,5.2259,5.2521,5.1733,5.1733,2858,0
2011-08-17,5.1733,5.1733,4.9109,5.1648,1401,0
2011-08-18,4.9894,5.077,4.8231,5.0333,2025,0
2011-08-19,5.9263,5.9263,4.9634,5.0333,1088,0
2011-08-22,5.0595,5.0595,4.7269,4.8147,5655,0
2011-08-23,4.8231,4.9894,4.394,4.9017,7119,0
2011-08-24,4.9017,4.9194,4.9017,4.9017,1550,0
2011-08-25,4.6482,4.9457,4.6482,4.9457,726,0
2011-08-26,5.0595,5.077,5.0595,5.077,1256,0
2011-08-29,5.0857,5.3659,4.8147,5.2084,1097,0
2011-09-06,4.6482,5.6024,4.6482,5.5761,1799,0
2011-09-07,5.4793,5.6379,5.2502,5.4971,1477,0
2011-09-08,5.2521,5.5148,5.2521,5.5148,254,0
2011-09-09,5.4535,5.4535,5.2521,5.2521,1713,0
2011-09-12,5.2521,5.2521,4.8147,5.1472,3894,0
2011-09-15,5.2172,5.2172,5.2172,5.2172,282,0
2011-09-16,5.2521,5.2521,4.7796,4.7796,1026,0
2011-09-19,5.3571,5.3571,4.9894,4.9894,511,0
2011-09-20,4.5692,5.077,4.1054,4.7093,22301,0
2011-09-22,4.6217,4.6309,4.6217,4.6217,225,0
2011-09-23,4.5781,5.1384,4.5781,4.9985,1488,0
2011-09-26,5.0509,5.2084,5.0333,5.2084,796,0
2011-09-27,5.0333,5.1472,4.8147,4.8147,689,0
2011-09-28,5.1296,5.1296,4.8844,4.9457,2654,0
2011-09-29,5.506,5.506,5.2435,5.4359,453,0
2011-09-30,5.2579,5.2579,4.7241,5.1066,18146,0
2011-10-03,4.9017,4.9282,4.7796,4.8147,1355,0
2011-10-05,4.933,4.933,4.6514,4.7481,2102,0
2011-10-06,4.6686,5.215,4.6686,5.1356,2459,0
2011-10-07,5.0479,5.0655,4.9773,4.9773,1414,0
2011-10-10,4.8231,4.9634,4.8231,4.9634,965,0
2011-10-12,4.8844,5.042,4.8844,4.9282,2057,0
2011-10-13,4.8578,4.8578,4.7269,4.8578,3138,0
2011-10-14,5.1623,5.1623,4.968,4.968,453,0
2011-10-17,4.7355,5.1034,4.6395,5.0682,3780,0
2011-10-18,5.0333,5.0595,4.718,5.0333,3183,0
2011-10-19,4.8322,5.2084,4.8322,5.2084,1913,0
2011-10-20,5.2502,5.6995,5.2502,5.6554,8335,0
2011-10-21,5.6114,5.7789,5.6114,5.7789,3545,0
2011-10-24,5.7522,5.7789,5.3029,5.6464,4827,0
2011-10-25,5.4793,5.4793,5.4705,5.4705,796,0
2011-10-27,5.5584,5.5584,5.5584,5.5584,1008,0
2011-10-31,5.5072,5.5072,5.5072,5.5072,1703,0
2011-11-01,5.726,5.726,5.6995,5.6995,287,0
2011-11-02,5.4705,5.726,5.4705,5.5584,1498,0
2011-11-04,5.4793,5.6379,5.4618,5.4618,1056,0
2011-11-08,5.4177,5.4528,5.4177,5.4177,2155,0
2011-11-09,4.8451,5.2853,4.8451,5.2236,1494,0
2011-11-10,5.4087,5.4087,5.4087,5.4087,199,0
2011-11-11,5.3737,5.4177,5.1975,5.4087,1630,0
2011-11-14,5.4,5.4,5.4,5.4,314,0
2011-11-15,5.3737,5.4177,5.3297,5.3473,1919,0
2011-11-16,5.1446,5.3911,5.1268,5.3911,950,0
2011-11-17,5.215,5.2414,5.1975,5.1975,728,0
2011-11-18,5.4177,5.4618,5.3737,5.4177,4797,0
2011-11-21,5.4177,5.4177,5.1975,5.1975,3860,0
2011-11-22,5.1975,5.3029,5.1975,5.1975,792,0
2011-11-23,5.215,5.215,5.215,5.215,343,0
2011-11-28,5.4177,5.4177,5.2502,5.2677,1238,0
2011-11-30,5.3472,5.3472,5.3293,5.3472,459,0
2011-12-02,5.1975,5.1975,5.1975,5.1975,174,0
2011-12-06,5.1974,5.3744,5.1264,5.3744,450,0
2011-12-07,5.1975,5.259,5.1975,5.259,1247,0
2011-12-09,5.2414,5.5056,5.2414,5.3297,2916,0
2011-12-13,5.5056,5.6818,5.2853,5.2853,913,0
2011-12-14,5.2853,5.2944,5.1092,5.1708,5056,0
2011-12-15,5.215,5.215,5.215,5.215,224,0
2011-12-20,5.2414,5.2414,5.1975,5.1975,566,0
2011-12-21,5.206,5.206,5.1532,5.1975,1597,0
2011-12-22,5.1975,5.3473,5.1975,5.259,3293,0
2011-12-27,5.0655,5.1092,5.0655,5.1092,2045,0
2011-12-28,5.118,5.4528,5.118,5.4528,1478,0
2011-12-29,5.2502,5.5056,5.1975,5.1975,5387,0
2011-12-30,5.3645,5.4528,5.2414,5.4528,5548,0
2012-01-03,5.4441,5.4441,5.3382,5.3382,734,0
2012-01-04,5.3823,5.4618,5.3823,5.4618,911,0
2012-01-05,5.3737,5.4265,5.1092,5.2853,3519,0
2012-01-06,5.1442,5.268,5.1442,5.268,343,0
2012-01-09,5.4618,5.4618,5.3297,5.3297,964,0
2012-01-10,5.4,5.4,5.3473,5.3473,224,0
2012-01-13,5.206,5.463,5.206,5.4541,911,0
2012-01-17,5.4984,5.4984,5.4718,5.4805,1274,0
2012-01-18,5.4984,5.9496,5.3566,5.8613,23688,0
2012-01-19,5.8613,6.2509,5.8525,6.2509,4202,0
2012-01-20,6.3394,6.3751,6.2951,6.3128,3204,0
2012-01-23,6.3751,6.3751,6.3751,6.3751,566,0
2012-01-24,6.49,6.605,6.3928,6.605,3044,0
2012-01-25,7.4903,7.4903,6.5609,7.0478,1128,0
2012-01-26,7.1364,7.2693,6.9502,6.9502,5067,0
2012-01-27,6.9502,7.0478,6.9502,6.9502,3401,0
2012-01-30,6.977,6.977,6.9502,6.9502,2734,0
2012-01-31,7.1708,7.1708,6.219,6.459,16339,0
2012-02-03,6.5961,6.5961,6.5961,6.5961,120,0
2012-02-06,6.4459,6.4459,6.3751,6.3751,223,0
2012-02-07,6.3836,6.729,6.3836,6.6406,10068,0
2012-02-08,6.6757,6.6757,6.5518,6.6139,4168,0
2012-02-09,6.1977,6.4366,6.1977,6.3306,2174,0
2012-02-10,6.7201,6.7201,6.1977,6.2153,8811,0
2012-02-13,6.3657,6.3836,6.2243,6.3751,4464,0
2012-02-15,6.4366,7.0391,6.4366,7.0391,756,0
2012-02-16,7.0034,7.0034,6.6406,6.6406,3057,0
2012-02-17,6.6406,7.0656,6.6406,6.729,7222,0
2012-02-21,6.738,6.7646,6.729,6.7469,3666,0
2012-02-22,6.7469,6.8178,6.6493,6.729,1720,0
2012-02-24,6.3928,6.4811,6.3928,6.4811,2145,0
2012-02-27,6.49,6.49,6.4014,6.4014,448,0
2012-02-28,6.3928,6.3928,6.3928,6.3928,139,0
2012-02-29,6.4414,6.4414,6.379,6.4414,1332,0
2012-03-05,6.7112,6.8531,6.7112,6.8531,1324,0
2012-03-07,6.8262,6.8262,6.4014,6.4014,3480,0
2012-03-09,6.3751,6.3751,6.3751,6.3751,1581,0
2012-03-12,6.3751,6.6493,6.3751,6.6493,1469,0
2012-03-13,6.6582,6.6582,6.6582,6.6582,2033,0
2012-03-14,6.6406,6.6582,6.6406,6.6406,2062,0
2012-03-16,6.8531,6.8531,6.8531,6.8531,884,0
2012-03-19,6.6848,6.6848,6.6848,6.6848,29367,0
2012-03-20,6.8353,6.8353,6.729,6.729,1988,0
2012-03-21,6.9502,6.9591,6.8178,6.8178,4065,0
2012-03-22,6.8709,6.9149,6.8531,6.9062,10515,0
2012-03-23,6.9502,6.977,6.9502,6.977,3788,0
2012-03-26,6.9945,6.9945,6.8617,6.8617,2262,0
2012-03-27,6.729,6.8001,6.729,6.8001,568,0
2012-03-28,6.7822,6.8001,6.7822,6.8001,1617,0
2012-03-29,6.8001,6.8001,6.7822,6.7822,296,0
2012-03-30,6.8885,6.8885,6.844,6.844,340,0
2012-04-02,6.9062,6.9062,6.9062,6.9062,396,0
2012-04-03,6.9127,7.0728,6.9039,6.9039,1466,0
2012-04-04,6.8769,7.0376,6.815,6.8683,13951,0
2012-04-05,6.9484,6.9484,6.9484,6.9484,223,0
2012-04-09,6.9062,6.9415,6.8794,6.9415,10736,0
2012-04-10,6.8885,6.9945,6.8885,6.9502,1515,0
2012-04-11,6.9237,6.9237,6.9062,6.9062,7611,0
2012-04-13,6.8769,7.0728,6.8769,7.0728,28860,0
2012-04-16,7.0656,7.3046,6.9945,7.0656,6682,0
2012-04-17,7.0019,7.1708,6.9664,7.0105,10352,0
2012-04-18,7.0831,7.3046,7.0831,7.3046,4517,0
2012-04-19,7.5266,7.5266,7.2598,7.3576,1469,0
2012-04-20,7.8381,7.8381,7.3666,7.7044,578,0
2012-04-23,7.7937,7.7937,7.7937,7.7937,679,0
2012-04-24,7.7044,7.7044,7.2508,7.4822,2145,0
2012-04-25,7.2508,7.4378,7.0905,7.0905,5979,0
2012-04-26,7.3754,7.3754,7.3666,7.3666,448,0
2012-04-30,7.3308,7.3308,7.3308,7.3308,142,0
2012-05-01,7.3845,7.3845,7.2062,7.2062,1126,0
2012-05-02,7.2331,7.2508,7.2331,7.2508,675,0
2012-05-04,7.2508,7.3398,7.2508,7.3398,222,0
2012-05-07,7.3576,7.5622,7.3576,7.5622,1799,0
2012-05-09,7.3576,7.3576,7.3576,7.3576,1008,0
2012-05-10,7.3133,7.3133,7.3133,7.3133,561,0
2012-05-11,7.3666,7.3666,7.3666,7.3666,120,0
2012-05-14,7.3133,7.3308,7.2688,7.3308,3439,0
2012-05-15,7.3044,7.3044,7.2598,7.2598,2281,0
2012-05-16,7.224,7.224,7.1173,7.1173,14138,0
2012-05-17,7.1173,7.1708,7.1173,7.1173,5427,0
2012-05-18,7.2062,7.3308,7.1173,7.1173,3761,0
2012-05-21,7.1262,7.1262,7.1173,7.1262,4129,0
2012-05-23,7.1798,7.2508,7.1798,7.2508,1719,0
2012-05-24,7.1173,7.2154,7.1173,7.2154,1985,0
2012-05-25,7.1173,7.1531,7.0994,7.1173,3932,0
2012-05-29,7.1173,7.1352,7.1173,7.1173,446,0
2012-05-30,7.1173,7.1173,7.0376,7.0376,3766,0
2012-05-31,7.0376,7.0535,7.0376,7.0376,3612,0
2012-06-01,7.0376,7.0376,7.0197,7.0197,948,0
2012-06-06,6.9484,6.9664,6.9484,6.9664,575,0
2012-06-07,6.9571,6.9571,6.7881,6.8328,5456,0
2012-06-08,6.8947,6.9127,6.8592,6.8592,2025,0
2012-06-11,6.8683,6.8947,6.8683,6.8947,3932,0
2012-06-12,6.8863,6.8863,6.8863,6.8863,222,0
2012-06-13,6.9039,6.9039,6.8863,6.8863,2564,0
2012-06-14,6.8863,6.9127,6.8506,6.8506,2081,0
2012-06-15,6.8506,6.8506,6.8506,6.8506,484,0
2012-06-18,6.8506,6.8506,6.8058,6.8058,1349,0
2012-06-19,6.8506,6.8506,6.8058,6.8238,2258,0
2012-06-20,6.8769,6.8769,6.7614,6.8769,2641,0
2012-06-21,6.8947,6.8947,6.8947,6.8947,732,0
2012-06-22,6.8947,6.8947,6.8058,6.8058,5595,0
2012-06-28,6.8414,6.9039,6.815,6.8947,4333,0
2012-06-29,6.8947,7.1173,6.8947,7.1173,3283,0
2012-07-02,7.1531,7.162,6.9841,7.1262,9556,0
2012-07-03,7.1262,7.1262,7.1173,7.1173,2809,0
2012-07-05,7.0728,7.0728,7.0728,7.0728,222,0
2012-07-06,7.2064,7.2064,7.2064,7.2064,120,0
2012-07-09,7.1976,7.1976,7.0197,7.1798,5914,0
2012-07-10,7.019,7.0276,6.9833,6.9833,5958,0
2012-07-12,6.9741,6.9741,6.9741,6.9741,2809,0
2012-07-13,7.0461,7.0461,7.0282,7.0282,1988,0
2012-07-16,7.144,7.162,7.144,7.1531,2360,0
2012-07-23,7.1886,7.1886,7.019,7.1531,1563,0
2012-07-24,7.1978,7.5106,7.1978,7.5106,69951,0
2012-07-25,7.4569,7.4838,7.4569,7.4659,1588,0
2012-07-26,7.5019,7.5106,7.439,7.439,614,0
2012-07-27,7.3497,7.3943,7.3497,7.3766,11701,0
2012-07-30,7.1531,7.3766,7.1531,7.3766,392,0
2012-07-31,7.3766,7.3766,7.3766,7.3766,638,0
2012-08-01,7.3856,7.3856,7.3766,7.3766,2348,0
2012-08-03,7.3677,7.5019,7.3677,7.5019,1705,0
2012-08-06,7.5912,7.5912,7.3766,7.4213,4351,0
2012-08-07,7.4659,7.4659,7.4659,7.4659,118,0
2012-08-08,7.3943,7.3943,7.3943,7.3943,152,0
2012-08-09,7.5642,7.5642,7.5642,7.5642,118,0
2012-08-14,7.5286,7.5286,7.1531,7.4213,4262,0
2012-08-15,7.3766,7.5464,7.3766,7.5198,2273,0
2012-08-16,7.5105,7.5105,7.5105,7.5105,165,0
2012-08-17,7.3766,7.5373,7.3766,7.5251,1228,0
2012-08-21,7.3943,7.3943,7.3766,7.3943,559,0
2012-08-22,7.3766,7.3943,7.3766,7.3766,14539,0
2012-08-23,7.3766,7.5106,7.3766,7.4968,10476,0
2012-08-27,7.4233,7.4233,7.4233,7.4233,1746,0
2012-08-28,7.4872,7.4872,7.3766,7.3766,1755,0
2012-08-29,7.4838,7.5106,7.4838,7.5106,1897,0
2012-08-30,7.4994,7.4994,7.3766,7.3766,1732,0
2012-09-04,7.3767,7.3767,7.3767,7.3767,118,0
2012-09-06,7.3766,7.4927,7.3766,7.4569,2795,0
2012-09-07,7.5106,7.5106,7.4927,7.4927,500,0
2012-09-10,7.4838,7.555,7.4838,7.555,226,0
2012-09-11,7.5019,7.5206,7.5019,7.5106,766,0
2012-09-12,7.4122,7.4122,7.3766,7.3766,1724,0
2012-09-17,7.5019,7.5019,7.5019,7.5019,118,0
2012-09-18,7.4659,7.4659,7.4569,7.4659,3805,0
2012-09-21,7.5019,7.6894,7.5019,7.6894,21663,0
2012-09-24,7.6359,7.6894,7.6359,7.6448,3323,0
2012-09-25,7.5551,7.5551,7.3974,7.5106,7489,0
2012-09-27,7.6448,7.8324,7.6,7.6894,43899,0
2012-09-28,7.5374,7.5374,7.5374,7.5374,118,0
2012-10-01,7.6181,7.6181,7.5643,7.6,5740,0
2012-10-02,7.6359,7.7343,7.6,7.6135,6316,0
2012-10-03,7.6448,7.761,7.5374,7.761,6410,0
2012-10-09,7.6,7.8055,7.6,7.6181,9910,0
2012-10-10,7.6269,7.6269,7.6,7.6,5633,0
2012-10-12,7.6091,7.7789,7.1531,7.6,20517,0
2012-10-15,7.6,7.6,7.6,7.6,2870,0
2012-10-16,7.6,7.6,7.5733,7.6,1328,0
2012-10-17,7.7343,7.7343,7.7343,7.7343,105271,0
2012-10-23,7.6895,7.6895,7.6895,7.6895,147,0
2012-10-24,7.7164,7.7164,7.6894,7.6894,1575,0
2012-10-25,7.6894,7.6894,7.6894,7.6894,3353,0
2012-10-26,7.7789,7.7789,7.6181,7.6894,12993,0
2012-10-31,7.6356,7.8014,7.6356,7.7881,997,0
2012-11-01,7.6533,7.7164,7.6533,7.7164,1806,0
2012-11-05,7.7074,7.7074,7.5457,7.6446,2061,0
2012-11-06,7.6356,7.7164,7.5817,7.7164,2489,0
2012-11-07,7.6356,7.6356,7.5278,7.5278,220,0
2012-11-09,7.5726,7.6356,7.5726,7.6356,220,0
2012-11-12,7.6356,7.6356,7.6356,7.6356,1558,0
2012-11-13,7.6356,7.6356,7.5457,7.6267,2053,0
2012-11-14,7.6356,7.6356,7.5278,7.5278,7147,0
2012-11-15,7.5996,7.6267,7.536,7.6267,370,0
2012-11-19,7.6985,7.6985,7.6985,7.6985,1222,0
2012-11-20,7.6356,7.6356,7.6178,7.6178,777,0
2012-11-26,7.536,7.6356,7.536,7.6356,1638,0
2012-11-27,7.6357,7.6357,7.6356,7.6356,220,0
2012-11-28,7.5951,7.7164,7.5951,7.7164,2450,0
2012-11-29,7.6356,7.6356,7.6267,7.6267,4377,0
2012-11-30,7.6356,7.6628,7.6356,7.6356,16698,0
2012-12-04,7.6356,7.6356,7.5816,7.6356,2350,0
2012-12-05,7.6356,7.6356,7.5278,7.5278,5233,0
2012-12-06,7.6356,7.7255,7.6356,7.7255,1115,0
2012-12-07,7.6356,7.7074,7.6178,7.6356,5095,0
2012-12-10,7.7074,7.7255,7.6806,7.6941,3895,0
2012-12-11,7.6356,7.6894,7.4648,7.6713,1682,0
2012-12-12,7.4554,7.5457,7.411,7.5278,2031,0
2012-12-13,7.6356,7.6356,7.3662,7.3662,1892,0
2012-12-14,7.375,7.375,7.375,7.375,998,0
2012-12-17,7.5457,7.5457,7.3842,7.5457,220,0
2012-12-18,7.6356,7.6357,7.5996,7.5996,2894,0
2012-12-21,7.4109,7.4109,7.3212,7.3212,4336,0
2012-12-24,7.348,7.3842,7.348,7.3842,432,0
2012-12-26,7.4109,7.4648,7.4109,7.4109,3390,0
2012-12-27,7.3931,7.519,7.3212,7.3212,6181,0
2012-12-28,7.3391,7.3391,7.3391,7.3391,154,0
2012-12-31,7.2853,7.5369,7.2853,7.5369,2769,0
2013-01-03,7.5117,7.5117,7.5009,7.5009,442,0
2013-01-04,7.375,7.375,7.375,7.375,151,0
2013-01-07,7.411,7.7254,7.411,7.6985,1384,0
2013-01-08,7.6356,7.6356,7.6356,7.6356,336,0
2013-01-09,7.6178,7.6178,7.6178,7.6178,355,0
2013-01-15,7.5907,7.5907,7.5907,7.5907,118,0
2013-01-16,7.5907,7.8601,7.5816,7.8601,14259,0
2013-01-18,7.977,7.9949,7.977,7.9949,556,0
2013-01-22,8.0217,8.0937,7.8709,8.0845,8535,0
2013-01-23,8.1117,8.1117,8.1117,8.1117,177,0
2013-01-25,8.0845,8.2014,8.0845,8.0845,2426,0
2013-01-28,8.1026,8.3091,8.0845,8.2644,2727,0
2013-01-29,8.1026,8.2643,8.0845,8.2643,5898,0
2013-01-30,8.2101,8.2454,8.0837,8.0837,2696,0
2013-01-31,8.1291,8.2101,8.1291,8.201,796,0
2013-02-04,8.2192,8.2192,8.2192,8.2192,117,0
2013-02-05,8.183,8.183,8.0928,8.1291,489,0
2013-02-07,8.1557,8.174,8.1557,8.174,680,0
2013-02-08,8.2192,8.2644,8.2192,8.2644,1215,0
2013-02-11,8.2826,8.3004,8.2644,8.3004,4429,0
2013-02-12,8.3004,8.3004,8.3004,8.3004,117,0
2013-02-13,8.3184,8.3184,8.3184,8.3184,117,0
2013-02-14,8.3094,8.3184,8.3094,8.3184,440,0
2013-02-19,8.3172,8.3184,8.3172,8.3184,3212,0
2013-02-20,8.2644,8.3094,8.2644,8.3094,917,0
2013-02-21,8.2913,8.3094,8.2913,8.3094,333,0
2013-02-22,8.3094,8.3094,8.1291,8.1471,553,0
2013-02-27,8.0023,8.2644,8.0023,8.1557,2572,0
2013-03-04,8.174,8.174,8.0567,8.0983,773,0
2013-03-05,8.0748,8.2101,8.0748,8.2101,8942,0
2013-03-06,8.2553,8.2553,8.0837,8.0837,3959,0
2013-03-07,8.0928,8.1291,8.0928,8.1291,553,0
2013-03-08,8.2192,8.2192,8.0748,8.1291,1872,0
2013-03-11,8.1651,8.1651,7.9934,8.0385,5400,0
2013-03-12,8.0385,8.0385,8.0297,8.0385,7434,0
2013-03-13,8.0567,8.0567,8.0567,8.0567,117,0
2013-03-14,8.1378,8.2193,8.1291,8.2193,1771,0
2013-03-15,8.1108,8.183,8.1108,8.183,452,0
2013-03-18,8.1378,8.1378,8.1378,8.1378,305,0
2013-03-19,8.0748,8.2191,8.0748,8.2191,440,0
2013-03-20,8.1018,8.1739,8.0837,8.1739,1280,0
2013-03-21,8.0837,8.0837,8.0837,8.0837,117,0
2013-03-22,8.0748,8.0748,8.0656,8.0656,628,0
2013-03-25,8.1292,8.174,8.1292,8.174,773,0
2013-03-26,8.0928,8.174,8.0385,8.174,3778,0
2013-03-27,8.2192,8.2192,8.0476,8.0476,1761,0
2013-04-01,8.0837,8.0837,8.0837,8.0837,117,0
2013-04-02,8.0385,8.2101,8.0385,8.174,3218,0
2013-04-03,8.0476,8.0476,8.0385,8.0385,591,0
2013-04-05,8.1018,8.1018,7.9934,8.0385,4523,0
2013-04-08,7.9934,8.0385,7.9934,8.0385,507,0
2013-04-09,7.9935,8.174,7.9935,8.1018,1110,0
2013-04-10,8.1378,8.2192,8.0385,8.0748,112378,0
2013-04-11,8.1291,8.174,8.1198,8.1291,6642,0
2013-04-12,8.0837,8.1651,8.0837,8.0837,2944,0
2013-04-15,8.0567,8.174,8.0567,8.1707,334,0
2013-04-16,8.3093,8.3093,8.2372,8.2372,1215,0
2013-04-17,8.2453,8.2453,7.9934,7.9934,2452,0
2013-04-18,8.1084,8.1084,8.1084,8.1084,388,0
2013-04-19,7.9754,7.9754,7.9754,7.9754,219,0
2013-04-22,8.2192,8.2543,8.1018,8.2543,1591,0
2013-04-24,8.2283,8.2283,8.0385,8.0385,1443,0
2013-04-26,7.9934,7.9934,7.9934,7.9934,117,0
2013-04-29,8.0388,8.3113,8.0388,8.0841,1104,0
2013-04-30,8.0479,8.266,8.0479,8.0933,1437,0
2013-05-02,8.1115,8.1115,8.1115,8.1115,218,0
2013-05-03,8.0661,8.1934,8.0661,8.1934,769,0
2013-05-06,8.1567,8.1567,8.0479,8.0841,503,0
2013-05-08,8.266,8.3113,8.2568,8.3022,3302,0
2013-05-09,8.2931,8.2931,8.2931,8.2931,459,0
2013-05-13,8.2841,8.2841,8.246,8.246,332,0
2013-05-14,8.2478,8.2568,8.0841,8.1024,1113,0
2013-05-15,8.1934,8.266,8.1934,8.2659,1304,0
2013-05-16,8.1297,8.1751,8.1247,8.1751,1394,0
2013-05-20,8.1297,8.2931,8.1297,8.2931,2342,0
2013-05-21,8.184,8.3113,8.184,8.3113,2018,0
2013-05-22,8.3478,8.6019,8.3113,8.4837,3464,0
2013-05-23,8.3113,8.4654,8.3113,8.3113,1873,0
2013-05-24,8.4385,8.4385,8.3113,8.3113,660,0
2013-05-28,8.3658,8.5383,8.3658,8.5383,438,0
2013-05-29,8.5383,9.0826,8.3113,9.0826,6643,0
2013-05-31,9.0165,9.0789,9.0165,9.0789,2600,0
2013-06-03,9.0826,9.0826,8.7201,8.8293,4742,0
2013-06-04,8.8106,8.8293,8.8106,8.8293,995,0
2013-06-05,8.8177,9.0287,8.8106,8.8244,1125,0
2013-06-06,8.8564,8.8564,8.6292,8.6836,1431,0
2013-06-07,8.7382,9.0213,8.6749,8.6836,1072,0
2013-06-10,8.7382,8.7382,8.3113,8.4655,2863,0
2013-06-11,8.3295,8.6553,8.1751,8.1751,4402,0
2013-06-12,8.166,8.7745,8.1297,8.3295,2202,0
2013-06-13,8.2568,8.2778,8.1751,8.266,4050,0
2013-06-14,8.2749,8.6292,8.2749,8.3113,4623,0
2013-06-17,8.2841,9.0213,8.2841,8.3295,2091,0
2013-06-18,8.3385,8.6474,7.9934,8.1024,7068,0
2013-06-19,8.2386,8.6292,8.1386,8.402,4038,0
2013-06-20,8.5203,8.5203,8.1751,8.402,988,0
2013-06-21,8.4475,8.5838,8.402,8.5838,34120,0
2013-06-24,8.5747,8.5747,8.1751,8.1751,5065,0
2013-06-25,8.2749,8.375,8.2749,8.3658,332,0
2013-06-26,8.2204,8.4296,8.1934,8.4296,332,0
2013-06-27,8.4385,8.4385,7.9934,8.402,1630,0
2013-06-28,8.3658,8.402,8.3568,8.3568,2481,0
2013-07-01,8.1751,8.1751,8.1751,8.1751,115,0
2013-07-02,8.1934,8.2386,8.1934,8.2386,218,0
2013-07-03,8.3932,8.439,8.375,8.439,574,0
2013-07-05,8.5383,8.6929,8.402,8.5021,22835,0
2013-07-08,8.3932,8.5021,8.3932,8.5021,332,0
2013-07-09,8.5654,8.6111,8.402,8.5476,9412,0
2013-07-10,8.5567,8.5654,8.5567,8.5567,4318,0
2013-07-11,8.5838,8.8476,8.493,8.7382,19046,0
2013-07-12,8.8023,8.9565,8.4475,8.9565,11781,0
2013-07-15,8.9014,9.0826,8.5838,9.0826,9277,0
2013-07-16,8.9928,9.0024,8.8564,9.0024,3199,0
2013-07-17,9.0118,9.536,8.375,9.2182,16699,0
2013-07-18,9.2833,10.138,8.8564,10.138,7417,0
2013-07-19,10.138,10.138,9.536,10.028,2524,0
2013-07-22,9.2278,10.129,9.2278,9.546,10491,0
2013-07-23,9.4745,9.856,9.4745,9.546,28094,0
2013-07-24,9.792,10.035,9.4014,9.536,12704,0
2013-07-25,9.591,9.719,9.4014,9.564,1797,0
2013-07-26,9.0826,9.763,9.0826,9.763,30672,0
2013-07-29,9.822,9.822,9.4064,9.511,983,0
2013-07-30,9.59,9.59,9.3635,9.527,4378,0
2013-07-31,9.535,9.91,9.535,9.891,1674,0
2013-08-01,9.783,9.783,9.2707,9.3635,36412,0
2013-08-02,9.3984,9.554,9.3635,9.504,3855,0
2013-08-05,9.4162,9.6,9.3172,9.3172,2606,0
2013-08-06,9.4544,9.715,9.1819,9.3269,4103,0
2013-08-07,9.3368,9.628,9.3368,9.3635,1532,0
2013-08-12,9.4246,9.638,9.3984,9.4246,3525,0
2013-08-13,9.4064,9.728,9.4064,9.4636,1424,0
2013-08-14,9.4636,9.501,7.7095,9.4162,153383,0
2013-08-15,9.4162,9.4162,9.4162,9.4162,435,0
2013-08-16,9.4064,9.6,9.3713,9.554,14198,0
2013-08-19,9.6,9.683,9.59,9.59,1855,0
2013-08-21,9.647,9.675,9.501,9.675,2029,0
2013-08-22,9.753,9.753,9.753,9.753,435,0
2013-08-26,9.638,9.812,9.62,9.638,6790,0
2013-08-27,9.675,9.675,9.4636,9.638,4196,0
2013-08-28,9.4345,9.665,9.4162,9.656,656,0
2013-08-29,9.59,9.59,9.59,9.59,428,0
2013-08-30,9.6,9.638,9.6,9.638,890,0
2013-09-03,9.773,9.773,9.675,9.675,4568,0
2013-09-04,9.693,9.812,9.693,9.812,786,0
2013-09-05,9.753,9.753,9.683,9.728,12589,0
2013-09-06,9.718,9.718,9.683,9.683,217,0
2013-09-09,9.693,9.83,9.675,9.693,1902,0
2013-09-10,9.693,9.723,9.683,9.683,765,0
2013-09-11,9.701,9.772,9.693,9.772,765,0
2013-09-12,9.693,9.693,9.675,9.675,656,0
2013-09-13,9.736,9.736,9.638,9.701,3055,0
2013-09-16,9.728,9.728,9.728,9.728,2865,0
2013-09-17,9.736,9.736,9.639,9.656,4270,0
2013-09-19,9.638,9.728,8.8609,9.4915,7111,0
2013-09-20,9.675,9.675,9.544,9.656,1129,0
2013-09-23,9.554,9.554,9.554,9.554,330,0
2013-09-24,9.535,9.563,9.501,9.501,22440,0
2013-09-25,9.501,9.683,9.501,9.518,9306,0
2013-09-26,9.501,9.563,9.501,9.544,3066,0
2013-09-27,9.656,9.656,9.501,9.501,1316,0
2013-09-30,9.501,9.628,9.4825,9.527,4667,0
2013-10-01,9.563,9.563,9.4345,9.4345,1188,0
2013-10-02,9.4162,9.4246,9.2522,9.2522,1424,0
2013-10-03,9.3547,9.4825,9.2337,9.4825,1642,0
2013-10-04,9.3803,9.511,9.3803,9.511,217,0
2013-10-07,9.4445,9.59,9.3635,9.4246,799,0
2013-10-09,9.554,9.554,9.3172,9.3172,2518,0
2013-10-10,9.3172,9.3467,9.088,9.1819,13246,0
2013-10-11,9.1165,9.2427,9.1165,9.1531,6801,0
2013-10-14,9.2241,9.3084,9.2241,9.3084,879,0
2013-10-15,9.3172,9.3635,9.3172,9.3547,38165,0
2013-10-16,9.3713,9.3713,9.2899,9.2899,217,0
2013-10-17,9.3895,9.4544,9.2995,9.4064,1751,0
2013-10-21,9.4915,9.501,9.4544,9.501,2737,0
2013-10-22,9.3984,9.501,9.3269,9.3895,8321,0
2013-10-23,9.3269,9.3269,9.3269,9.3269,114,0
2013-10-24,9.2707,9.4445,9.2707,9.3172,5037,0
2013-10-25,9.4445,9.4445,9.4345,9.4445,5365,0
2013-10-28,9.3984,9.535,9.3984,9.4544,52548,0
2013-10-29,9.4544,9.648,9.3895,9.648,3372,0
2013-10-30,9.601,9.648,9.4915,9.639,3811,0
2013-10-31,9.648,9.648,9.626,9.626,872,0
2013-11-01,9.555,9.555,9.527,9.535,3593,0
2013-11-04,9.621,9.621,9.535,9.535,1308,0
2013-11-06,9.511,9.518,9.4825,9.511,18611,0
2013-11-07,9.511,9.511,9.501,9.501,328,0
2013-11-08,9.527,9.527,9.501,9.501,328,0
2013-11-11,9.501,9.501,9.501,9.501,216,0
2013-11-12,9.4345,9.4345,9.3259,9.3259,1457,0
2013-11-13,9.2893,9.501,9.2893,9.4064,7273,0
2013-11-14,9.4162,9.501,9.4162,9.501,1308,0
2013-11-15,9.4825,9.501,9.2795,9.3458,3593,0
2013-11-18,9.4915,9.4915,9.4636,9.4636,1092,0
2013-11-19,9.3984,9.4162,9.3984,9.4064,872,0
2013-11-20,9.3458,9.3537,9.3358,9.3358,1413,0
2013-11-21,9.4162,9.4162,9.2795,9.3984,6856,0
2013-11-22,9.4915,9.4915,9.4915,9.4915,216,0
2013-11-25,9.4162,9.4162,9.2795,9.3703,5226,0
2013-11-26,9.2893,9.2893,9.2893,9.2893,328,0
2013-11-27,9.2795,9.2795,9.2795,9.2795,216,0
2013-11-29,9.3537,9.3537,9.2795,9.2795,3870,0
2013-12-02,9.2795,9.2795,9.2795,9.2795,6749,0
2013-12-04,9.2893,9.3259,9.2795,9.2795,761,0
2013-12-05,9.2795,9.2795,9.2795,9.2795,328,0
2013-12-09,9.2985,9.4544,9.2795,9.2795,4897,0
2013-12-10,9.2893,9.2893,9.2795,9.2795,544,0
2013-12-11,9.3259,9.4544,9.3259,9.4544,1524,0
2013-12-12,9.4162,9.4162,9.4162,9.4162,2394,0
2013-12-17,9.535,9.535,9.4246,9.527,863,0
2013-12-19,9.3793,9.4915,9.3259,9.3358,44624,0
2013-12-20,9.3259,9.527,9.3259,9.4825,2827,0
2013-12-23,9.4735,9.571,9.4735,9.511,5660,0
2013-12-26,9.2795,9.3458,9.2795,9.3458,872,0
2013-12-27,9.527,9.564,9.3259,9.3537,2611,0
2013-12-30,9.545,9.545,9.545,9.545,112,0
2013-12-31,9.3713,9.555,9.2795,9.555,7319,0
2014-01-02,9.3984,9.4825,9.3984,9.4825,6124,0
2014-01-03,9.4825,9.4825,9.4825,9.4825,5727,0
2014-01-07,9.4445,9.4445,9.4445,9.4445,653,0
2014-01-08,9.4544,9.4544,9.4544,9.4544,112,0
2014-01-09,9.511,9.571,9.4246,9.4246,5331,0
2014-01-10,9.571,9.591,9.555,9.591,3483,0
2014-01-13,9.3793,9.923,9.3793,9.611,7512,0
2014-01-14,9.648,9.998,9.648,9.998,8923,0
2014-01-15,9.4735,9.951,9.4735,9.951,6238,0
2014-01-16,9.4735,9.814,9.4246,9.814,1959,0
2014-01-17,9.611,9.765,9.611,9.765,433,0
2014-01-21,9.581,9.814,9.581,9.814,433,0
2014-01-22,9.849,9.849,9.684,9.684,8380,0
2014-01-23,9.746,9.894,9.701,9.894,9904,0
2014-01-27,9.859,9.885,9.859,9.885,5331,0
2014-01-29,9.931,9.951,9.693,9.931,6819,0
2014-01-31,9.931,10.061,9.931,9.941,2490,0
2014-02-03,9.931,9.98,9.931,9.98,2931,0
2014-02-04,9.931,10.506,9.931,10.069,17535,0
2014-02-05,10.014,10.061,10.014,10.024,1097,0
2014-02-06,10.041,10.127,10.031,10.127,689,0
2014-02-07,10.024,10.024,10.024,10.024,111,0
2014-02-10,10.146,10.165,10.069,10.069,2983,0
2014-02-11,10.069,10.429,10.069,10.136,4221,0
2014-02-12,10.255,10.255,10.255,10.255,135,0
2014-02-13,10.182,10.191,10.182,10.191,518,0
2014-02-14,10.165,10.165,10.165,10.165,475,0
2014-02-18,10.079,10.165,10.074,10.074,10008,0
2014-02-19,10.136,10.174,10.069,10.117,75693,0
2014-02-20,10.117,10.136,10.117,10.117,15865,0
2014-02-21,10.136,10.199,10.136,10.199,108243,0
2014-02-24,10.165,10.245,10.165,10.226,6165,0
2014-02-25,10.217,10.217,10.207,10.207,2543,0
2014-02-26,10.199,10.199,10.199,10.199,1013,0
2014-02-27,10.199,10.207,10.147,10.191,3158,0
2014-02-28,10.199,10.199,10.165,10.199,3249,0
2014-03-03,10.174,10.199,10.165,10.165,1553,0
2014-03-04,10.207,10.217,10.199,10.217,2057,0
2014-03-06,10.207,10.207,10.146,10.156,11569,0
2014-03-07,10.165,10.207,10.165,10.207,1188,0
2014-03-11,10.165,10.165,10.165,10.165,1085,0
2014-03-12,10.174,10.174,10.165,10.165,271,0
2014-03-14,10.236,10.236,10.165,10.227,11311,0
2014-03-17,10.165,10.174,10.117,10.117,1617,0
2014-03-18,10.126,10.207,10.117,10.207,2263,0
2014-03-19,10.232,10.232,10.227,10.227,235,0
2014-03-20,10.217,10.217,10.217,10.217,268,0
2014-03-21,10.245,10.245,10.236,10.236,827,0
2014-03-24,10.117,10.165,10.117,10.165,1814,0
2014-03-25,10.126,10.126,10.117,10.117,1188,0
2014-03-26,10.117,10.245,10.117,10.245,6819,0
2014-03-27,10.079,10.165,10.079,10.099,5956,0
2014-03-28,10.174,10.254,10.165,10.254,7647,0
2014-03-31,10.245,10.34,10.236,10.33,6064,0
2014-04-01,10.349,10.402,10.349,10.402,2305,0
2014-04-02,10.33,10.33,10.165,10.165,10578,0
2014-04-03,10.255,10.255,10.126,10.136,6950,0
2014-04-04,10.207,10.245,9.962,10.156,33738,0
2014-04-07,10.164,10.165,10.164,10.165,3927,0
2014-04-08,10.165,10.174,10.126,10.174,7913,0
2014-04-09,10.174,10.431,10.165,10.191,5005,0
2014-04-10,10.174,10.2,10.165,10.165,1997,0
2014-04-11,10.108,10.275,10.108,10.275,2000,0
2014-04-14,10.136,10.383,10.108,10.182,3555,0
2014-04-15,10.165,10.198,10.165,10.191,2310,0
2014-04-16,10.126,10.146,10.126,10.136,608,0
2014-04-17,10.349,10.364,10.126,10.156,3153,0
2014-04-21,10.165,10.227,10.136,10.136,5939,0
2014-04-22,10.165,10.182,10.136,10.182,2543,0
2014-04-23,10.169,10.215,10.165,10.215,4843,0
2014-04-24,10.165,10.217,10.105,10.105,3300,0
2014-04-25,10.165,10.165,10.117,10.117,12447,0
2014-04-28,10.174,10.443,10.174,10.218,1863,0
2014-04-29,10.099,10.323,10.051,10.117,9409,0
2014-04-30,10.174,10.395,10.174,10.375,5458,0
2014-05-01,10.136,10.218,10.136,10.184,3678,0
2014-05-02,10.218,10.256,10.182,10.197,906,0
2014-05-05,10.228,10.266,10.228,10.266,2151,0
2014-05-06,10.191,10.218,10.174,10.218,8483,0
2014-05-07,10.218,10.228,10.218,10.218,10807,0
2014-05-08,10.218,10.274,10.218,10.219,7532,0
2014-05-09,10.218,10.228,10.218,10.218,2350,0
2014-05-12,10.237,10.285,10.218,10.218,8271,0
2014-05-13,10.218,10.358,10.218,10.218,22059,0
2014-05-14,10.237,10.293,10.174,10.174,19500,0
2014-05-15,10.136,10.256,9.822,10.025,3592,0
2014-05-16,10.126,10.126,9.989,9.989,1787,0
2014-05-19,10.099,10.126,9.951,10.126,3013,0
2014-05-20,10.126,10.126,10.079,10.079,3851,0
2014-05-21,10.005,10.005,9.999,9.999,968,0
2014-05-22,9.95,9.989,9.95,9.989,3336,0
2014-05-23,9.989,9.989,9.989,9.989,2306,0
2014-05-27,9.979,10.126,9.857,10.126,8318,0
2014-05-28,10.031,10.126,10.005,10.126,7911,0
2014-05-29,10.126,10.2,10.126,10.174,6825,0
2014-05-30,10.079,10.126,10.031,10.031,3180,0
2014-06-02,10.117,10.126,10.069,10.079,1228,0
2014-06-03,10.041,10.041,10.031,10.031,331,0
2014-06-04,10.031,10.031,9.857,9.857,2817,0
2014-06-05,9.772,10.117,9.772,9.822,1971,0
2014-06-06,10.031,10.031,9.893,9.893,10010,0
2014-06-09,10.064,10.064,9.963,9.963,352,0
2014-06-10,10.117,10.117,9.94,9.95,2798,0
2014-06-11,9.847,9.847,9.847,9.847,451,0
2014-06-12,9.94,9.989,9.94,9.95,5134,0
2014-06-13,9.893,9.989,9.893,9.922,70667,0
2014-06-16,9.94,9.989,9.94,9.945,1271,0
2014-06-17,9.95,9.989,9.95,9.989,9225,0
2014-06-18,9.94,9.989,9.807,9.989,8551,0
2014-06-19,9.989,9.989,9.866,9.866,5034,0
2014-06-20,9.989,10.061,9.893,10.061,4009,0
2014-06-23,9.893,9.989,9.893,9.989,327,0
2014-06-24,9.912,9.987,9.893,9.893,3757,0
2014-06-25,9.893,9.912,9.708,9.752,9217,0
2014-06-26,9.97,9.97,9.847,9.847,3830,0
2014-06-27,9.857,9.989,9.857,9.989,2113,0
2014-06-30,9.989,10.005,9.893,9.893,1665,0
2014-07-01,9.989,10.051,9.894,10.051,9209,0
2014-07-02,10.031,10.126,10.031,10.126,9148,0
2014-07-03,10.126,10.165,10.126,10.136,2733,0
2014-07-07,10.108,10.174,9.989,10.174,12158,0
2014-07-08,10.121,10.121,10.121,10.121,1221,0
2014-07-09,10.087,10.087,10.079,10.079,1079,0
2014-07-10,10.099,10.099,10.079,10.091,897,0
2014-07-11,10.031,10.031,10.031,10.031,2151,0
2014-07-14,10.117,10.165,10.079,10.165,3609,0
2014-07-15,10.174,10.174,10.126,10.174,30354,0
2014-07-16,10.094,10.094,9.94,10.031,5944,0
2014-07-17,9.989,9.99,9.989,9.989,4309,0
2014-07-18,10.005,10.069,9.979,9.989,30358,0
2014-07-21,9.998,9.998,9.989,9.99,3121,0
2014-07-22,9.96,9.96,9.96,9.96,110,0
2014-07-23,10.031,10.099,9.94,9.95,6796,0
2014-07-24,9.998,10.042,9.998,10.021,4785,0
2014-07-25,10.013,10.042,9.96,9.979,5654,0
2014-07-29,9.998,10.042,9.97,9.97,9874,0
2014-07-30,9.979,10.002,9.95,9.95,11684,0
2014-07-31,9.902,9.998,9.856,9.95,62411,0
2014-08-01,9.998,9.998,9.902,9.95,12504,0
2014-08-04,9.998,9.998,9.566,9.821,9911,0
2014-08-05,9.93,10.045,9.93,10.013,1977,0
2014-08-06,10.042,10.042,9.998,10.013,2353,0
2014-08-07,10.013,10.029,9.95,9.95,4466,0
2014-08-08,9.95,10.08,9.95,9.979,3826,0
2014-08-11,9.96,10.018,9.95,9.979,3122,0
2014-08-12,9.781,9.95,9.781,9.917,5029,0
2014-08-13,9.998,10.041,9.856,9.95,4890,0
2014-08-15,9.989,9.998,9.95,9.95,2026,0
2014-08-18,10.08,10.09,9.902,10.09,13575,0
2014-08-19,9.95,9.97,9.95,9.95,1144,0
2014-08-20,9.95,9.97,9.95,9.97,2658,0
2014-08-21,10.08,10.08,10.08,10.08,3212,0
2014-08-22,10.039,10.042,10.018,10.042,2890,0
2014-08-25,10.013,10.08,9.95,10.037,3889,0
2014-08-26,10.005,10.042,9.912,10.042,5980,0
2014-08-27,10.042,10.042,9.95,10.005,6754,0
2014-08-28,10.042,10.042,9.998,10.042,2569,0
2014-08-29,10.042,10.08,9.95,10.08,4653,0
2014-09-02,10.042,10.08,10.005,10.042,1612,0
2014-09-03,10.023,10.023,9.902,9.95,11546,0
2014-09-04,9.912,9.95,9.903,9.903,1600,0
2014-09-05,9.94,10.023,9.93,10.023,24539,0
2014-09-08,10.042,10.042,9.912,10.013,4143,0
2014-09-09,9.93,10.032,9.922,10.014,1801,0
2014-09-10,10.042,10.042,9.95,9.96,7475,0
2014-09-11,9.96,9.974,9.912,9.922,6052,0
2014-09-12,9.96,9.96,9.96,9.96,134,0
2014-09-15,9.95,10.013,9.95,9.95,1319,0
2014-09-16,9.97,9.97,9.912,9.912,3366,0
2014-09-17,9.912,9.998,9.912,9.998,3868,0
2014-09-18,10.013,10.013,9.989,9.989,2954,0
2014-09-19,10.032,10.09,9.989,10.09,17467,0
2014-09-23,10.042,10.042,9.981,10.032,1220,0
2014-09-24,10.042,10.042,10.042,10.042,144,0
2014-09-29,9.922,9.95,9.922,9.922,658,0
2014-09-30,9.93,9.94,9.93,9.94,561,0
2014-10-01,9.912,9.912,9.912,9.912,2968,0
2014-10-02,9.922,9.922,9.902,9.912,2201,0
2014-10-03,9.912,9.912,9.912,9.912,1424,0
2014-10-06,9.912,9.96,9.902,9.902,6987,0
2014-10-07,9.94,9.94,9.902,9.922,3368,0
2014-10-08,9.902,9.902,9.902,9.902,53636,0
2014-10-09,9.902,9.902,9.902,9.902,213,0
2014-10-10,9.903,9.928,9.902,9.928,1039,0
2014-10-13,9.902,9.902,9.902,9.902,53626,0
2014-10-14,9.902,9.979,9.902,9.902,1429,0
2014-10-15,9.988,9.988,9.821,9.902,10648,0
2014-10-16,9.902,9.902,9.902,9.902,642,0
2014-10-17,9.922,9.95,9.902,9.95,484,0
2014-10-21,9.932,9.932,9.932,9.932,535,0
2014-10-22,9.989,9.989,9.902,9.902,1938,0
2014-10-23,9.902,9.989,9.902,9.989,5461,0
2014-10-24,10.032,10.042,9.998,10.042,2792,0
2014-10-28,10.032,10.08,10.032,10.08,6676,0
2014-10-29,9.979,9.989,9.95,9.95,17805,0
2014-10-30,10.023,10.023,9.96,9.979,3326,0
2014-10-31,10.013,10.013,9.979,9.979,162721,0
2014-11-03,9.979,10.053,9.979,10.053,1065,0
2014-11-04,9.998,10.053,9.998,10.005,5002,0
2014-11-05,10.032,10.053,10.005,10.005,963,0
2014-11-07,10.101,10.101,9.96,10.101,4003,0
2014-11-10,10.101,10.101,10.101,10.101,108,0
2014-11-11,10.091,10.091,10.044,10.09,2951,0
2014-11-14,10.053,10.101,10.013,10.013,573,0
2014-11-17,10.081,10.091,10.063,10.063,2256,0
2014-11-18,10.081,10.101,10.053,10.091,8337,0
2014-11-20,10.093,10.093,10.023,10.023,4428,0
2014-11-21,10.101,10.101,10.053,10.071,16245,0
2014-11-25,10.089,10.089,10.089,10.089,414,0
2014-11-28,10.084,10.084,10.084,10.084,212,0
2014-12-01,10.071,10.091,10.063,10.091,4826,0
2014-12-02,10.071,10.091,10.071,10.081,2065,0
2014-12-03,10.101,10.193,10.101,10.101,5748,0
2014-12-04,10.158,10.184,10.158,10.166,1491,0
2014-12-05,10.222,10.241,10.138,10.138,7776,0
2014-12-08,10.27,10.288,10.193,10.288,5981,0
2014-12-09,10.522,10.663,10.288,10.522,8518,0
2014-12-10,10.429,10.569,10.401,10.56,29821,0
2014-12-11,10.569,10.617,10.569,10.607,9310,0
2014-12-12,10.495,10.806,10.335,10.512,4555,0
2014-12-15,10.569,10.711,10.569,10.711,20617,0
2014-12-16,10.806,10.806,10.619,10.756,15508,0
2014-12-17,10.756,10.806,10.672,10.806,12971,0
2014-12-18,10.806,11.04,10.25,10.655,20068,0
2014-12-19,11.002,11.04,10.128,10.128,41351,0
2014-12-22,10.486,10.806,10.202,10.796,6338,0
2014-12-23,10.352,10.748,10.326,10.541,8898,0
2014-12-24,10.551,10.97,10.551,10.663,4085,0
2014-12-26,10.646,10.861,10.646,10.851,4915,0
2014-12-29,10.889,10.984,10.569,10.701,9155,0
2014-12-30,10.796,10.907,10.579,10.73,13146,0
2014-12-31,10.579,10.796,10.495,10.628,20194,0
2015-01-02,10.344,10.588,10.316,10.372,6695,0
2015-01-06,10.495,10.495,10.381,10.495,425,0
2015-01-07,10.25,10.607,10.25,10.486,23109,0
2015-01-08,10.569,10.569,10.288,10.288,8200,0
2015-01-09,10.352,10.352,10.071,10.26,6244,0
2015-01-12,10.101,10.241,10.101,10.227,3896,0
2015-01-13,10.101,10.202,10.101,10.202,776,0
2015-01-14,10.101,10.184,10.101,10.166,15208,0
2015-01-15,10.176,10.176,10.109,10.138,2876,0
2015-01-16,10.128,10.158,10.101,10.158,1271,0
2015-01-20,10.109,10.138,10.101,10.138,8897,0
2015-01-21,10.148,10.158,10.148,10.148,1170,0
2015-01-22,10.148,10.288,10.148,10.288,9707,0
2015-01-23,10.335,10.381,10.335,10.381,18749,0
2015-01-26,10.335,10.458,10.202,10.391,10132,0
2015-01-27,10.386,10.391,10.386,10.391,1170,0
2015-01-28,10.459,10.459,10.381,10.381,480,0
2015-01-29,10.477,10.487,10.401,10.401,9257,0
2015-01-30,10.353,10.401,10.353,10.401,687,0
2015-02-02,10.449,10.864,10.449,10.665,2062,0
2015-02-03,10.874,10.874,10.439,10.764,6501,0
2015-02-04,11.044,11.044,10.639,10.639,9012,0
2015-02-05,10.864,10.864,10.495,10.723,3079,0
2015-02-06,10.589,10.769,10.589,10.732,3842,0
2015-02-09,10.656,10.836,10.648,10.836,2333,0
2015-02-10,10.94,10.94,10.732,10.749,2722,0
2015-02-11,10.732,10.732,10.732,10.732,251,0
2015-02-12,10.619,10.809,10.619,10.684,13409,0
2015-02-13,10.639,10.874,10.639,10.864,13600,0
2015-02-17,10.723,10.911,10.723,10.874,6681,0
2015-02-18,10.968,10.968,10.874,10.874,5626,0
2015-02-19,10.864,11.11,10.864,11.069,13726,0
2015-02-20,11.101,11.11,11.091,11.091,9896,0
2015-02-23,11.119,11.148,11.11,11.11,4526,0
2015-02-24,11.148,11.176,11.129,11.129,637,0
2015-02-25,11.129,11.129,11.119,11.119,2350,0
2015-02-26,11.148,11.176,11.119,11.139,1802,0
2015-02-27,11.119,11.195,11.119,11.139,683,0
2015-03-02,11.129,11.223,11.119,11.139,4864,0
2015-03-03,11.139,11.139,11.139,11.139,951,0
2015-03-04,11.139,11.204,11.139,11.176,10047,0
2015-03-05,11.214,11.214,11.204,11.204,5393,0
2015-03-06,11.139,11.346,11.139,11.261,5288,0
2015-03-09,11.129,11.375,11.129,11.129,17450,0
2015-03-10,11.129,11.129,11.129,11.129,211,0
2015-03-11,11.139,11.337,11.119,11.148,740,0
2015-03-12,11.119,11.119,11.119,11.119,529,0
2015-03-13,11.139,11.139,11.11,11.11,2222,0
2015-03-16,11.119,11.119,11.11,11.11,2856,0
2015-03-17,11.176,11.176,10.921,10.93,7511,0
2015-03-18,10.921,11.252,10.921,10.978,5499,0
2015-03-19,11.168,11.176,11.11,11.176,9835,0
2015-03-20,11.139,11.299,11.129,11.129,6028,0
2015-03-23,11.204,11.214,11.129,11.158,15546,0
2015-03-24,11.139,11.158,10.93,11.139,5922,0
2015-03-25,11.11,11.11,11.062,11.062,3068,0
2015-03-30,11.015,11.129,11.015,11.129,529,0
2015-03-31,11.11,11.11,11.024,11.024,847,0
2015-04-01,11.29,11.441,11.29,11.441,4124,0
2015-04-06,11.441,11.441,11.223,11.252,8038,0
2015-04-07,11.261,11.396,11.261,11.374,479,0
2015-04-08,11.393,11.431,11.393,11.411,3809,0
2015-04-09,11.356,11.356,11.356,11.356,107,0
2015-04-10,11.356,11.356,10.988,11.005,2751,0
2015-04-13,11.168,11.281,11.005,11.005,1480,0
2015-04-14,10.93,10.998,10.921,10.921,847,0
2015-04-15,10.921,10.921,10.921,10.921,817,0
2015-04-16,10.789,11.011,10.789,10.969,878,0
2015-04-17,10.969,10.969,10.911,10.911,422,0
2015-04-20,10.874,10.874,10.542,10.826,14311,0
2015-04-21,11.129,11.129,11.052,11.052,634,0
2015-04-22,11.034,11.034,11.024,11.034,1382,0
2015-04-23,11.034,11.328,11.024,11.328,422,0
2015-04-24,11.299,11.393,11.299,11.337,12736,0
2015-04-28,11.441,11.581,11.441,11.581,529,0
2015-04-30,11.629,11.629,11.629,11.629,210,0
2015-05-01,11.629,11.649,11.43,11.43,1998,0
2015-05-04,11.601,11.649,11.42,11.649,2735,0
2015-05-05,11.581,11.581,11.581,11.581,1157,0
2015-05-08,11.44,11.44,11.44,11.44,210,0
2015-05-11,11.611,11.611,11.591,11.591,946,0
2015-05-12,11.526,11.591,11.526,11.591,372,0
2015-05-13,11.572,11.572,11.555,11.555,316,0
2015-05-14,11.649,11.649,11.536,11.536,1578,0
2015-05-15,11.601,11.601,11.601,11.601,470,0
2015-05-18,11.601,11.698,11.555,11.698,5245,0
2015-05-19,11.963,11.963,11.963,11.963,373,0
2015-05-21,11.772,11.982,11.698,11.982,4207,0
2015-05-22,11.992,11.992,11.992,11.992,106,0
2015-05-27,11.782,12.333,11.782,12.002,1262,0
2015-05-28,12.123,12.266,11.269,11.801,13234,0
2015-05-29,11.698,11.698,11.698,11.698,526,0
2015-06-01,11.698,11.698,11.678,11.678,1316,0
2015-06-03,11.708,11.708,11.708,11.708,106,0
2015-06-04,11.934,11.973,11.746,11.858,2629,0
2015-06-05,12.231,12.231,12.076,12.076,630,0
2015-06-08,12.058,12.259,12.058,12.259,316,0
2015-06-10,11.982,12.123,11.982,12.049,1867,0
2015-06-11,11.698,11.878,11.507,11.526,16373,0
2015-06-12,11.698,11.698,11.698,11.698,106,0
2015-06-16,11.555,11.698,11.555,11.698,946,0
2015-06-17,11.698,11.839,11.279,11.42,16089,0
2015-06-18,11.572,11.572,11.306,11.536,2629,0
2015-06-19,11.545,11.601,11.516,11.536,5152,0
2015-06-24,11.498,11.545,11.193,11.545,39644,0
2015-06-26,11.591,11.591,11.591,11.591,210,0
2015-07-01,11.316,11.565,10.965,11.316,3471,0
2015-07-02,11.469,11.469,11.316,11.4,6731,0
2015-07-06,11.45,11.45,11.364,11.364,736,0
2015-07-07,11.364,11.62,11.364,11.62,946,0
2015-07-08,11.42,11.42,11.374,11.374,526,0
2015-07-09,11.498,11.498,11.498,11.498,106,0
2015-07-13,11.639,11.639,11.46,11.46,210,0
2015-07-14,11.42,11.555,11.42,11.554,2172,0
2015-07-15,11.639,11.639,11.469,11.469,2577,0
2015-07-16,11.629,11.629,11.507,11.545,2209,0
2015-07-17,11.46,11.565,11.46,11.565,736,0
2015-07-20,11.478,11.591,11.478,11.591,420,0
2015-07-21,11.581,11.581,11.46,11.555,1578,0
2015-07-22,11.629,11.639,11.545,11.639,1892,0
2015-07-23,11.649,11.708,11.555,11.555,14090,0
2015-07-24,11.791,11.791,11.791,11.791,106,0
2015-07-28,11.601,11.611,11.601,11.611,316,0
2015-07-29,11.649,11.649,11.649,11.649,106,0
2015-07-30,11.918,11.927,11.763,11.783,1254,0
2015-08-03,11.639,11.639,11.611,11.62,1489,0
2015-08-04,11.668,11.717,11.668,11.668,2300,0
2015-08-05,11.601,11.927,11.601,11.639,1777,0
2015-08-06,11.785,11.785,11.517,11.678,2616,0
2015-08-07,11.487,11.668,11.487,11.668,418,0
2015-08-10,11.429,11.658,11.429,11.459,1674,0
2015-08-11,11.649,11.649,11.477,11.477,1311,0
2015-08-12,11.649,11.658,11.429,11.429,2300,0
2015-08-13,11.391,11.409,11.382,11.391,4183,0
2015-08-14,11.639,11.639,11.639,11.639,732,0
2015-08-17,11.477,11.62,11.477,11.487,3243,0
2015-08-18,11.497,11.497,11.468,11.497,6169,0
2015-08-19,11.468,11.535,11.449,11.477,14534,0
2015-08-20,11.382,11.477,11.382,11.477,6274,0
2015-08-21,11.399,11.399,11.399,11.399,209,0
2015-08-24,11.382,11.382,11.027,11.075,5781,0
2015-08-25,11.219,11.382,11.219,11.372,2404,0
2015-08-26,11.286,11.535,11.18,11.429,4078,0
2015-08-27,11.382,11.525,11.238,11.525,5229,0
2015-08-28,11.027,11.525,11.027,11.477,1986,0
2015-08-31,11.477,11.698,11.477,11.668,13384,0
2015-09-01,11.152,11.849,11.152,11.409,14116,0
2015-09-02,11.668,11.946,11.564,11.581,2928,0
2015-09-03,11.515,11.717,11.439,11.717,8679,0
2015-09-04,11.717,11.849,11.717,11.811,523,0
2015-09-08,11.849,11.849,11.591,11.746,1464,0
2015-09-09,11.449,11.849,11.449,11.515,1986,0
2015-09-10,11.649,11.849,11.55,11.802,2442,0
2015-09-11,11.811,11.955,11.792,11.955,2404,0
2015-09-14,11.955,12.196,11.668,12.186,5541,0
2015-09-15,12.196,12.196,11.727,12.146,2404,0
2015-09-16,12.176,12.176,11.717,11.717,8782,0
2015-09-17,11.908,12.196,11.908,12.136,1491,0
2015-09-18,11.918,11.936,11.459,11.459,24571,0
2015-09-21,11.688,11.754,11.688,11.754,732,0
2015-09-22,11.754,11.754,11.754,11.754,1046,0
2015-09-23,11.746,11.746,11.737,11.746,2005,0
2015-09-24,11.658,11.888,11.629,11.698,732,0
2015-09-25,11.898,11.898,11.717,11.746,1046,0
2015-09-28,11.789,11.849,11.789,11.849,964,0
2015-09-30,11.869,11.869,11.572,11.84,1882,0
2015-10-01,11.849,11.849,11.678,11.831,2196,0
2015-10-05,11.898,11.898,11.898,11.898,418,0
2015-10-06,11.898,11.898,11.849,11.849,209,0
2015-10-07,11.544,11.544,11.544,11.544,481,0
2015-10-08,11.811,11.811,11.811,11.811,105,0
2015-10-09,11.849,11.849,11.544,11.802,418,0
2015-10-14,11.554,11.554,11.554,11.554,105,0
2015-10-15,11.717,11.869,11.506,11.869,1674,0
2015-10-19,11.821,11.898,11.629,11.668,1313,0
2015-10-20,11.737,11.811,11.737,11.811,314,0
2015-10-21,12.196,12.721,12.004,12.673,30531,0
2015-10-22,12.673,12.787,12.491,12.75,4078,0
2015-10-23,12.76,12.76,12.76,12.76,105,0
2015-10-26,12.108,12.75,12.108,12.528,523,0
2015-10-27,12.452,12.673,12.452,12.462,418,0
2015-10-28,12.673,12.673,12.518,12.518,523,0
2015-10-29,12.615,12.827,12.597,12.606,13936,0
2015-11-02,12.721,12.721,12.721,12.721,104,0
2015-11-03,12.741,12.886,12.741,12.886,1352,0
2015-11-06,12.693,12.787,12.693,12.787,2704,0
2015-11-09,12.787,12.827,12.674,12.674,3832,0
2015-11-10,12.896,12.896,12.568,12.577,2184,0
2015-11-11,12.807,12.807,12.807,12.807,208,0
2015-11-12,12.98,12.98,12.837,12.837,7591,0
2015-11-13,13.058,13.058,12.787,12.787,1560,0
2015-11-16,12.797,12.98,12.787,12.98,18304,0
2015-11-17,12.645,12.934,12.645,12.934,208,0
2015-11-18,12.797,12.98,12.797,12.934,8112,0
2015-11-19,12.943,12.943,12.787,12.934,2912,0
2015-11-20,12.98,12.98,12.951,12.961,728,0
2015-11-23,12.925,12.934,12.886,12.934,1665,0
2015-11-24,12.896,12.896,12.886,12.886,624,0
2015-11-27,12.961,12.961,12.961,12.961,416,0
2015-11-30,12.99,13.347,12.951,13.01,2599,0
2015-12-01,13.088,13.088,12.98,12.98,1230,0
2015-12-02,13.078,13.097,13.078,13.097,626,0
2015-12-03,13.117,13.192,13.079,13.079,1790,0
2015-12-07,13.117,13.117,12.703,12.797,8632,0
2015-12-08,12.787,13.019,12.787,12.787,6595,0
2015-12-09,12.769,12.896,12.769,12.837,4368,0
2015-12-10,12.797,12.837,12.787,12.827,8008,0
2015-12-11,12.769,12.837,12.518,12.518,11023,0
2015-12-14,12.528,12.741,12.528,12.693,5657,0
2015-12-15,12.817,12.817,12.693,12.787,11544,0
2015-12-16,12.703,12.807,12.693,12.778,6864,0
2015-12-17,12.664,13.028,12.509,12.846,19759,0
2015-12-18,12.693,14.684,12.693,13.952,43887,0
2015-12-21,14.031,14.134,13.5,13.51,3433,0
2015-12-22,13.819,14.827,13.663,14.134,5747,0
2015-12-23,13.828,13.952,13.472,13.472,6240,0
2015-12-24,13.751,13.78,13.559,13.559,1356,0
2015-12-28,13.76,13.76,13.422,13.472,3813,0
2015-12-29,13.559,13.799,13.413,13.51,4526,0
2015-12-30,14.423,14.992,13.472,13.606,4853,0
2015-12-31,14.223,14.423,13.828,13.884,3612,0
2016-01-04,14.336,14.346,13.78,13.819,3393,0
2016-01-05,13.992,14.231,13.889,13.889,4355,0
2016-01-06,14.04,14.404,13.856,13.856,3527,0
2016-01-07,13.127,13.432,13.127,13.163,9999,0
2016-01-08,13.127,13.837,12.886,13.53,4197,0
2016-01-11,13.606,13.66,13.606,13.625,3569,0
2016-01-12,13.654,13.654,13.654,13.654,104,0
2016-01-13,13.702,13.702,13.068,13.422,4369,0
2016-01-14,13.452,13.462,12.915,13.107,4055,0
2016-01-15,13.078,13.702,12.568,12.951,13264,0
2016-01-19,13.846,13.846,13.01,13.078,1352,0
2016-01-20,13.271,13.385,12.751,12.769,6343,0
2016-01-21,12.635,12.778,12.425,12.425,3838,0
2016-01-22,12.686,12.686,12.548,12.548,461,0
2016-01-25,12.683,12.693,12.472,12.692,5305,0
2016-01-26,12.683,13.173,12.683,12.98,4135,0
2016-01-27,12.97,13.173,12.876,13.01,1247,0
2016-01-28,13.262,13.262,12.951,13.25,1240,0
2016-01-29,12.936,13.301,12.936,12.97,1735,0
2016-02-01,13.098,13.359,12.575,13.359,3531,0
2016-02-04,12.99,13.396,12.711,12.711,567,0
2016-02-05,12.653,12.653,12.332,12.332,7614,0
2016-02-08,12.332,12.555,12.332,12.332,694,0
2016-02-09,12.411,12.575,12.332,12.342,1894,0
2016-02-10,12.565,12.565,12.565,12.565,103,0
2016-02-11,12.362,12.565,12.247,12.411,10644,0
2016-02-12,12.575,12.777,12.382,12.777,12508,0
2016-02-16,12.653,12.806,12.332,12.777,2136,0
2016-02-17,12.768,13.212,12.72,13.01,13350,0
2016-02-18,12.845,13.058,12.845,13.049,1263,0
2016-02-19,13.058,13.058,12.865,12.865,473,0
2016-02-22,12.865,13.038,12.865,12.961,6617,0
2016-02-23,13.058,13.058,13.058,13.058,112,0
2016-02-24,13.058,13.058,13.058,13.058,764,0
2016-02-25,12.875,13,12.875,12.875,1344,0
2016-02-26,12.672,12.875,12.672,12.875,414,0
2016-02-29,12.865,12.914,12.865,12.875,6187,0
2016-03-01,12.865,13.038,12.817,13.01,8391,0
2016-03-03,13.028,13.038,12.905,12.934,1207,0
2016-03-04,12.885,13.038,12.885,12.914,7197,0
2016-03-07,12.875,12.914,12.584,12.777,15624,0
2016-03-08,13,13,12.691,12.796,10874,0
2016-03-09,12.816,13,12.816,12.961,753,0
2016-03-11,13.01,13.058,12.829,13.048,4295,0
2016-03-14,13.048,13.128,13.048,13.128,6740,0
2016-03-15,13.155,13.406,13.128,13.359,902,0
2016-03-16,12.845,13.571,12.845,13.571,485,0
2016-03-17,13.406,13.591,13.406,13.591,1502,0
2016-03-18,13.784,13.784,13.784,13.784,418,0
2016-03-22,13.775,13.775,13.775,13.775,223,0
2016-03-23,13.704,13.784,13.704,13.784,3329,0
2016-03-24,13.784,14.121,13.784,14.121,3849,0
2016-03-28,13.887,14.259,13.887,14.259,670,0
2016-03-29,14.269,14.269,14.036,14.161,1692,0
2016-03-31,14.046,14.121,13.948,13.948,1601,0
2016-04-01,14.027,14.027,13.648,13.889,1247,0
2016-04-04,14.017,14.027,13.948,13.978,6413,0
2016-04-05,13.978,14.2,13.968,14.2,7023,0
2016-04-06,14.103,14.403,14.036,14.403,542,0
2016-04-07,14.151,14.454,14.121,14.269,29488,0
2016-04-08,14.269,14.373,14.22,14.238,1344,0
2016-04-11,14.269,14.269,14.19,14.269,920,0
2016-04-13,14.269,14.269,14.249,14.249,620,0
2016-04-14,14.269,14.269,13.929,14.112,6500,0
2016-04-15,14.269,14.269,14.19,14.19,854,0
2016-04-18,14.452,14.452,13.958,14.19,2729,0
2016-04-19,14.267,14.269,13.118,13.978,10027,0
2016-04-20,14.161,14.2,13.542,14.046,2909,0
2016-04-21,13.648,13.929,13.193,13.833,14486,0
2016-04-22,13.919,13.919,13.406,13.425,350,0
2016-04-25,13.465,13.619,13.415,13.591,2521,0
2016-04-26,13.552,13.686,13.552,13.677,2857,0
2016-04-27,13.571,13.919,13.523,13.919,888,0
2016-04-28,14.298,14.298,14.261,14.261,206,0
2016-04-29,14.141,14.141,14.141,14.141,514,0
2016-05-02,13.909,14.122,13.728,13.938,1301,0
2016-05-03,13.793,14.142,13.793,14.008,1027,0
2016-05-04,14.047,14.055,13.861,14.018,2338,0
2016-05-05,14.046,14.046,14.046,14.046,102,0
2016-05-06,13.803,14.142,13.803,14.142,287,0
2016-05-09,13.307,14.103,13.298,13.841,2107,0
2016-05-10,14.065,14.346,14.008,14.008,1553,0
2016-05-11,14.162,14.162,14.037,14.037,446,0
2016-05-12,14.28,14.317,14.028,14.028,391,0
2016-05-13,14.261,14.435,14.251,14.251,881,0
2016-05-16,14.055,14.102,14.055,14.102,220,0
2016-05-17,14.065,14.103,14.018,14.103,520,0
2016-05-18,14.018,14.103,13.952,14.103,2967,0
2016-05-19,13.695,14.065,13.685,14.065,412,0
2016-05-20,14.018,14.018,13.715,13.715,297,0
2016-05-23,13.754,14.065,13.666,13.695,516,0
2016-05-24,14.084,14.084,14.084,14.084,102,0
2016-05-25,14.103,14.103,14.065,14.102,1001,0
2016-05-31,14.065,14.094,13.764,14.094,617,0
2016-06-01,14.103,14.27,13.929,14.046,2775,0
2016-06-02,14.103,14.103,13.764,14.055,715,0
2016-06-03,13.922,14.103,13.861,14.094,1054,0
2016-06-06,14.103,14.103,13.909,13.909,412,0
2016-06-07,13.958,13.958,13.823,13.823,28785,0
2016-06-08,13.783,13.978,13.297,13.472,9266,0
2016-06-09,13.56,13.735,13.56,13.735,206,0
2016-06-10,13.715,13.735,13.56,13.56,412,0
2016-06-13,13.384,13.725,13.326,13.521,2665,0
2016-06-14,13.376,13.715,13.336,13.526,617,0
2016-06-15,13.492,13.705,13.492,13.666,24673,0
2016-06-16,13.376,13.715,13.376,13.695,3906,0
2016-06-17,13.521,13.861,13.326,13.861,47679,0
2016-06-20,13.813,13.899,13.745,13.899,25908,0
2016-06-22,13.851,13.851,13.696,13.851,2982,0
2016-06-23,13.861,14.065,13.861,14.065,2599,0
2016-06-24,14.008,14.094,13.753,14.094,1281,0
2016-06-27,13.715,14.094,13.384,13.948,14036,0
2016-06-28,13.998,13.998,13.569,13.754,1131,0
2016-06-29,13.685,13.764,13.579,13.579,1686,0
2016-06-30,13.695,13.764,13.608,13.608,1863,0
2016-07-01,13.646,13.764,13.569,13.764,437,0
2016-07-05,13.599,13.754,13.366,13.472,6824,0
2016-07-06,13.422,13.695,13.422,13.637,2516,0
2016-07-07,13.685,13.685,13.412,13.666,1016,0
2016-07-08,13.442,13.715,13.442,13.579,1542,0
2016-07-11,13.599,13.695,13.56,13.685,3984,0
2016-07-12,13.617,13.899,13.521,13.899,8349,0
2016-07-13,14.065,14.074,13.909,14.074,720,0
2016-07-14,14.055,14.084,13.745,14.028,2057,0
2016-07-19,13.869,14.094,13.813,14.074,994,0
2016-07-20,13.861,14.103,13.861,14.103,1745,0
2016-07-21,14.493,14.493,14.493,14.493,188,0
2016-07-25,14.589,14.589,14.589,14.589,308,0
2016-07-26,14.231,14.688,14.231,14.688,617,0
2016-07-28,14.668,14.668,14.668,14.668,374,0
2016-08-03,14.424,14.757,14.091,14.757,2092,0
2016-08-04,14.708,14.708,14.708,14.708,1026,0
2016-08-05,14.766,14.767,14.483,14.659,4540,0
2016-08-09,14.619,14.913,14.444,14.444,2085,0
2016-08-10,14.767,14.767,14.425,14.454,559,0
2016-08-11,14.853,14.853,14.767,14.767,614,0
2016-08-12,14.767,14.767,14.424,14.424,1911,0
2016-08-15,14.527,14.767,14.527,14.767,357,0
2016-08-16,14.757,14.893,14.659,14.893,716,0
2016-08-17,14.814,14.814,14.767,14.776,1292,0
2016-08-18,14.579,14.814,14.525,14.659,2657,0
2016-08-19,14.592,14.794,14.592,14.794,818,0
2016-08-22,14.834,14.834,14.814,14.814,205,0
2016-08-23,14.873,14.873,14.62,14.767,1326,0
2016-08-24,14.668,14.703,14.619,14.619,2802,0
2016-08-25,14.619,14.619,14.619,14.619,247,0
2016-08-26,14.757,14.757,14.757,14.757,101,0
2016-08-29,14.767,14.767,14.589,14.737,17196,0
2016-08-30,14.764,14.767,14.668,14.668,3425,0
2016-08-31,14.668,14.757,14.668,14.757,306,0
2016-09-02,14.668,14.767,14.668,14.767,614,0
2016-09-06,14.873,14.903,14.629,14.757,1636,0
2016-09-07,14.824,14.903,14.737,14.799,1807,0
2016-09-08,14.706,14.843,14.619,14.678,849,0
2016-09-12,14.579,14.579,14.569,14.569,604,0
2016-09-13,14.678,14.678,14.629,14.678,306,0
2016-09-14,14.678,14.678,14.589,14.668,493,0
2016-09-16,14.583,14.913,14.583,14.913,2404,0
2016-09-19,14.863,14.888,14.863,14.888,1080,0
2016-09-20,14.767,15.138,14.767,15.138,6634,0
2016-09-21,15.148,15.303,15.138,15.187,8420,0
2016-09-22,14.869,15.098,14.569,14.708,10962,0
2016-09-26,14.952,15.098,14.952,15.098,205,0
2016-09-27,14.814,15.011,14.814,15.01,1328,0
2016-09-28,15.02,15.058,14.962,15.058,105172,0
2016-09-29,15.011,15.303,14.965,15.108,22923,0
2016-09-30,15.039,15.401,15.039,15.401,511,0
2016-10-03,15.249,15.303,15.157,15.274,26139,0
2016-10-04,15.401,15.401,15.157,15.167,1984,0
2016-10-05,15.167,15.236,15.167,15.236,205,0
2016-10-07,15.236,15.236,15.236,15.236,169,0
2016-10-10,15.187,15.254,15.187,15.254,437,0
2016-10-11,14.972,15.254,14.673,15.207,2149,0
2016-10-12,15.206,15.206,15.157,15.157,410,0
2016-10-13,15.011,15.011,15.011,15.011,173,0
2016-10-14,15.048,15.157,15.048,15.157,2578,0
2016-10-17,15.058,15.058,14.888,14.962,1146,0
2016-10-18,14.962,14.962,14.668,14.957,5176,0
2016-10-19,15.157,15.157,14.962,15.108,3660,0
2016-10-20,14.962,14.962,14.668,14.913,12494,0
2016-10-21,15.011,15.011,14.886,14.913,1391,0
2016-10-24,14.913,14.962,14.814,14.913,2201,0
2016-10-25,14.717,14.913,14.717,14.913,1248,0
2016-10-26,14.863,15.058,14.522,14.569,8435,0
2016-10-27,14.55,15.19,14.55,14.845,5441,0
2016-10-28,14.85,15.19,14.795,14.895,7857,0
2016-10-31,14.994,14.994,14.994,14.994,195,0
2016-11-01,15.015,15.042,14.699,14.944,28803,0
2016-11-04,15.239,15.239,14.845,14.845,1590,0
2016-11-07,14.994,15.239,14.795,14.895,2887,0
2016-11-08,15.091,15.091,14.699,14.944,30785,0
2016-11-09,15.141,15.239,14.994,15.141,5519,0
2016-11-10,15.19,15.386,14.92,14.944,66136,0
2016-11-11,15.141,15.677,15.091,15.239,26246,0
2016-11-14,15.484,15.682,15.337,15.632,4417,0
2016-11-15,15.632,15.632,15.436,15.583,1146,0
2016-11-16,15.484,15.534,15.239,15.534,2347,0
2016-11-17,15.436,15.534,15.091,15.23,4419,0
2016-11-18,15.239,15.239,15.116,15.239,6289,0
2016-11-21,15.583,15.583,15.484,15.578,1366,0
2016-11-22,15.583,15.583,15.534,15.583,3855,0
2016-11-23,15.73,15.73,15.484,15.682,1706,0
2016-11-25,15.73,15.73,15.539,15.682,613,0
2016-11-28,15.73,15.73,15.484,15.73,2755,0
2016-11-29,15.583,15.73,15.583,15.73,862,0
2016-11-30,15.583,16.517,15.583,16.517,5484,0
2016-12-01,16.468,16.713,16.32,16.468,4469,0
2016-12-02,16.571,16.713,16.571,16.713,1696,0
2016-12-05,16.713,17.305,16.713,17.255,4747,0
2016-12-06,17.697,17.993,17.697,17.747,5918,0
2016-12-07,17.747,18.139,17.647,18.139,5633,0
2016-12-08,18.189,18.189,17.647,17.747,7257,0
2016-12-09,17.795,17.993,17.795,17.993,1341,0
2016-12-12,18.04,18.139,17.843,18.139,979,0
2016-12-13,18.107,18.139,18.089,18.139,1667,0
2016-12-14,18.139,18.139,18.139,18.139,959,0
2016-12-15,18.139,18.189,17.943,17.948,4237,0
2016-12-16,18.189,18.385,18.189,18.385,2913,0
2016-12-19,18.435,18.435,18.04,18.435,3260,0
2016-12-20,18.189,18.631,18.189,18.483,4430,0
2016-12-21,18.435,18.483,18.04,18.435,4459,0
2016-12-22,18.286,18.532,17.059,18.04,12726,0
2016-12-23,17.697,18.385,17.697,18.385,1351,0
2016-12-27,18.068,18.189,17.747,17.993,2109,0
2016-12-28,17.843,17.993,17.501,17.597,9763,0
2016-12-29,17.747,17.795,16.817,17.205,70309,0
2016-12-30,17.305,17.747,17.305,17.747,2863,0
2017-01-03,17.993,17.993,17.305,17.647,7560,0
2017-01-04,18.017,18.017,17.647,17.647,3128,0
2017-01-05,17.993,17.993,17.993,17.993,102,0
2017-01-06,17.993,17.993,15.828,17.451,13604,0
2017-01-09,17.255,17.451,17.155,17.401,1966,0
2017-01-10,17.352,17.843,17.205,17.747,3641,0
2017-01-11,17.55,17.943,17.55,17.795,3747,0
2017-01-13,17.795,18.139,17.795,18.139,1447,0
2017-01-17,18.089,18.238,17.968,18.238,2458,0
2017-01-18,17.993,18.139,17.747,17.747,5442,0
2017-01-19,18.189,19.367,17.993,19.367,85748,0
2017-01-20,19.27,19.336,18.925,18.925,995,0
2017-01-23,19.123,20.322,18.713,19.123,6551,0
2017-01-24,19.171,19.29,18.828,19.123,35576,0
2017-01-25,19.417,20.008,19.339,19.908,5329,0
2017-01-26,19.998,20.739,19.898,20.487,3152,0
2017-01-27,20.294,20.294,18.566,19.356,12375,0
2017-01-30,18.648,20.145,18.516,19.898,5745,0
2017-01-31,19.898,19.898,19.554,19.751,17175,0
2017-02-01,19.652,20.152,19.652,19.898,16145,0
2017-02-02,19.874,19.874,19.454,19.504,1717,0
2017-02-03,19.504,19.801,19.504,19.652,465,0
2017-02-06,19.998,19.998,19.454,19.454,2295,0
2017-02-07,19.751,20.145,19.504,19.751,6192,0
2017-02-08,19.898,20.097,19.044,19.751,30569,0
2017-02-09,19.751,19.826,19.636,19.652,5938,0
2017-02-10,19.701,19.751,19.652,19.751,1865,0
2017-02-13,19.602,23.257,19.579,21.084,70000,0
2017-02-14,20.936,21.084,20.936,21.084,4755,0
2017-02-15,20.25,20.788,19.701,20.689,19896,0
2017-02-16,20.689,21.726,20.59,21.232,54734,0
2017-02-17,21.133,21.43,20.985,21.43,3315,0
2017-02-21,21.627,21.825,21.183,21.232,8803,0
2017-02-22,20.344,21.183,20.245,20.862,2159,0
2017-02-23,20.392,20.936,19.948,20.639,7762,0
2017-02-24,20.639,21.676,20.541,20.59,3714,0
2017-02-27,20.442,21.726,20.392,20.392,3664,0
2017-02-28,20.492,20.541,19.998,19.998,3993,0
2017-03-01,20.344,21.38,19.801,20.886,7817,0
2017-03-02,20.985,20.985,20.245,20.294,6858,0
2017-03-03,20.492,20.639,19.554,20.541,37112,0
2017-03-06,20.639,20.936,19.034,20.097,32141,0
2017-03-07,20.492,20.492,19.356,19.751,2618,0
2017-03-08,19.307,20.689,19.307,19.898,4145,0
2017-03-09,20.541,20.541,20.392,20.392,448,0
2017-03-10,20.59,20.639,20.294,20.442,3815,0
2017-03-13,19.54,20.639,19.54,20.344,1918,0
2017-03-14,20.392,20.689,19.652,20.59,4302,0
2017-03-15,20.689,21.232,20.689,20.886,2670,0
2017-03-16,21.084,21.133,20.936,20.936,1021,0
2017-03-17,21.035,22.713,20.689,22.417,59474,0
2017-03-20,21.875,22.96,20.936,22.219,17084,0
2017-03-21,22.319,22.713,21.133,22.466,6360,0
2017-03-22,22.417,22.417,20.739,22.034,8836,0
2017-03-23,22.121,22.269,21.676,21.676,1791,0
2017-03-24,22.072,22.368,21.331,22.219,3188,0
2017-03-27,21.726,22.713,20.816,22.219,14366,0
2017-03-28,22.17,22.219,21.825,21.923,2643,0
2017-03-29,21.572,21.775,21.528,21.578,3013,0
2017-03-30,22.121,22.121,22.117,22.121,2305,0
2017-03-31,22.022,22.022,21.43,21.726,2343,0
2017-04-03,21.627,21.627,21.282,21.282,1653,0
2017-04-04,21.38,21.479,21.38,21.43,4722,0
2017-04-05,21.479,21.479,20.886,20.886,4316,0
2017-04-06,21.38,21.38,20.739,21.38,1309,0
2017-04-07,21.183,21.676,20.936,20.936,3462,0
2017-04-10,21.084,21.133,20.344,20.344,4742,0
2017-04-11,20.739,20.837,20.442,20.442,774,0
2017-04-12,20.294,20.294,19.801,19.998,7215,0
2017-04-13,19.85,19.998,19.85,19.948,3208,0
2017-04-17,19.898,20.294,19.652,19.676,12654,0
2017-04-18,19.806,19.948,19.701,19.751,1222,0
2017-04-19,19.948,20.837,19.83,20.097,8354,0
2017-04-20,19.801,20.492,19.801,20.195,766,0
2017-04-21,20.344,20.344,20.145,20.145,1833,0
2017-04-24,20.639,21.701,20.151,20.344,7823,0
2017-04-25,20.344,21.133,20.097,20.442,6707,0
2017-04-26,21.01,21.01,20.936,20.936,538,0
2017-04-27,20.503,20.628,20.058,20.132,5698,0
2017-04-28,20.232,20.232,20.083,20.083,952,0
2017-05-01,21.323,21.323,20.628,20.628,1321,0
2017-05-02,20.678,20.728,20.282,20.38,6364,0
2017-05-03,20.083,20.38,20.083,20.38,896,0
2017-05-04,20.579,20.777,20.132,20.48,2530,0
2017-05-05,20.43,20.529,20.182,20.48,1428,0
2017-05-08,20.083,20.628,20.083,20.282,868,0
2017-05-09,20.182,20.43,19.636,19.984,2907,0
2017-05-10,20.083,20.331,19.588,19.686,6397,0
2017-05-11,19.736,20.182,19.34,19.934,10909,0
2017-05-12,19.835,20.232,19.042,19.29,6461,0
2017-05-15,19.388,20.43,19.092,20.43,8987,0
2017-05-16,20.182,20.282,19.588,19.884,5562,0
2017-05-17,19.588,19.674,18.347,18.496,5521,0
2017-05-18,18.645,19.34,18.496,18.893,5015,0
2017-05-19,19.042,20.425,18.992,20.132,26736,0
2017-05-22,20.182,20.232,19.835,19.884,5987,0
2017-05-23,20.034,20.38,19.964,20.38,9154,0
2017-05-24,19.786,20.678,19.786,20.366,8512,0
2017-05-25,20.876,21.535,19.884,21.174,5897,0
2017-05-26,20.579,20.579,20.579,20.579,483,0
2017-05-30,21.323,21.471,19.984,21.372,7905,0
2017-05-31,21.323,21.422,20.579,21.422,6387,0
2017-06-01,21.174,21.769,20.728,20.975,3833,0
2017-06-02,20.975,22.265,20.728,21.719,14573,0
2017-06-05,21.819,21.819,20.827,21.372,878,0
2017-06-06,20.678,21.273,20.678,20.827,998,0
2017-06-07,20.728,20.827,20.331,20.331,6505,0
2017-06-08,20.529,21.124,20.232,20.331,3762,0
2017-06-09,20.827,20.827,20.579,20.579,521,0
2017-06-12,20.628,20.876,18.744,19.14,32865,0
2017-06-13,19.34,20.827,19.29,20.827,9900,0
2017-06-14,20.728,21.471,20.728,21.124,5873,0
2017-06-15,21.124,21.669,21.075,21.422,2239,0
2017-06-16,21.396,21.719,21.396,21.719,1206,0
2017-06-19,21.819,22.067,21.521,21.521,2066,0
2017-06-20,21.669,21.669,20.926,21.025,5327,0
2017-06-21,20.975,21.174,20.975,21.174,1631,0
2017-06-22,20.926,21.174,20.926,21.174,487,0
2017-06-23,20.827,21.025,20.827,20.926,3937,0
2017-06-26,21.075,21.075,20.827,20.926,1384,0
2017-06-27,21.075,21.075,21.075,21.075,100,0
2017-06-28,20.926,21.124,20.926,20.926,1881,0
2017-06-29,20.827,21.025,20.827,20.876,29275,0
2017-06-30,20.827,20.827,20.827,20.827,100,0
2017-07-05,21.075,21.124,20.876,20.876,12344,0
2017-07-06,21.223,21.223,19.34,19.835,14708,0
2017-07-07,19.934,20.306,19.716,20.132,4196,0
2017-07-10,20.132,20.579,20.034,20.034,3833,0
2017-07-11,20.331,20.48,19.884,20.232,8580,0
2017-07-12,20.43,20.48,20.282,20.282,2857,0
2017-07-14,20.579,20.628,20.579,20.579,514,0
2017-07-17,20.182,20.43,20.083,20.43,3763,0
2017-07-18,20.38,20.926,20.38,20.38,5770,0
2017-07-19,20.628,20.9,19.84,19.984,3183,0
2017-07-20,20.43,20.43,20.43,20.43,184,0
2017-07-21,20.579,20.728,20.579,20.579,8313,0
2017-07-24,20.579,20.628,20.38,20.628,2032,0
2017-07-25,20.678,22.017,20.579,20.876,8436,0
2017-07-26,20.827,20.827,20.579,20.628,1041,0
2017-07-27,20.718,21.067,20.718,20.768,852,0
2017-07-28,21.407,21.407,20.718,20.768,2457,0
2017-07-31,20.867,20.867,20.867,20.867,258,0
2017-08-01,20.818,21.913,20.635,21.764,10085,0
2017-08-02,21.515,21.714,20.718,21.067,2444,0
2017-08-03,21.216,21.316,20.917,20.917,1153,0
2017-08-04,20.927,21.116,20.867,20.867,1051,0
2017-08-07,20.867,20.992,20.419,20.419,8730,0
2017-08-08,20.569,20.569,20.469,20.519,2133,0
2017-08-09,20.768,20.928,20.469,20.469,2777,0
2017-08-10,20.469,20.768,20.071,20.768,5088,0
2017-08-11,20.569,20.668,20.519,20.668,1106,0
2017-08-14,20.818,20.867,20.594,20.867,2461,0
2017-08-15,20.917,20.917,20.519,20.519,716,0
2017-08-16,20.618,20.618,20.618,20.618,153,0
2017-08-17,21.166,21.166,20.419,20.419,11174,0
2017-08-18,20.27,20.469,20.22,20.419,1088,0
2017-08-22,20.668,20.718,20.27,20.618,3159,0
2017-08-23,21.415,21.415,20.718,20.718,935,0
2017-08-24,21.116,21.116,21.116,21.116,100,0
2017-08-25,20.937,21.017,20.768,21.017,2886,0
2017-08-28,21.316,21.316,20.917,20.917,5571,0
2017-08-29,20.917,21.017,20.917,20.917,2873,0
2017-08-30,21.266,21.266,20.917,21.116,4400,0
2017-08-31,21.116,21.316,21.017,21.017,3566,0
2017-09-01,21.166,21.166,21.017,21.017,1092,0
2017-09-05,21.017,21.017,20.917,20.917,6224,0
2017-09-06,20.718,21.116,20.718,20.718,764,0
2017-09-07,20.618,21.116,20.021,20.27,1499,0
2017-09-08,20.469,20.469,19.971,19.971,2609,0
2017-09-11,20.469,21.316,20.22,20.32,930,0
2017-09-12,20.27,20.718,20.27,20.718,2269,0
2017-09-13,19.971,20.419,19.971,20.419,919,0
2017-09-14,19.822,20.917,19.523,19.573,4785,0
2017-09-15,19.622,20.519,19.622,20.519,11877,0
2017-09-18,20.27,20.917,20.17,20.768,1880,0
2017-09-19,20.818,20.88,20.818,20.88,1237,0
2017-09-20,20.967,21.116,20.917,21.116,1864,0
2017-09-21,20.27,20.569,20.22,20.32,7863,0
2017-09-22,20.32,20.369,20.17,20.27,4624,0
2017-09-25,20.32,20.369,19.971,20.071,5633,0
2017-09-26,20.071,20.22,20.071,20.12,4599,0
2017-09-27,20.22,21.116,20.12,20.22,19110,0
2017-09-28,20.17,20.469,19.971,20.021,14492,0
2017-09-29,20.071,20.818,20.071,20.369,88866,0
2017-10-02,20.569,20.967,20.569,20.818,18214,0
2017-10-03,20.867,21.191,20.818,20.917,8607,0
2017-10-04,21.017,21.116,20.768,20.768,4063,0
2017-10-05,20.818,21.166,20.818,20.917,3481,0
2017-10-06,20.867,20.867,20.867,20.867,211,0
2017-10-09,20.76,21.014,20.76,20.917,4014,0
2017-10-10,20.818,21.515,20.818,21.415,8651,0
2017-10-11,21.415,21.664,21.415,21.664,4417,0
2017-10-12,21.664,21.714,21.415,21.415,3509,0
2017-10-13,21.615,21.615,21.615,21.615,331,0
2017-10-16,21.565,21.615,21.465,21.615,2197,0
2017-10-18,21.913,22.113,21.465,21.664,3096,0
2017-10-19,22.113,22.113,22.063,22.063,336,0
2017-10-20,21.864,22.013,21.864,21.963,998,0
2017-10-23,22.113,22.113,21.266,21.266,908,0
2017-10-24,21.814,23.009,21.814,22.81,12029,0
2017-10-25,23.407,23.407,23.308,23.308,706,0
2017-10-26,23.208,23.258,22.86,22.86,424,0
2017-10-27,22.909,23.278,22.76,22.76,49751,0
2017-10-30,22.758,22.959,22.71,22.76,1225,0
2017-10-31,22.9,23.4,22.755,22.9,2361,0
2017-11-01,22.85,23.1,22.783,22.85,3588,0
2017-11-02,22.85,22.9,22.8,22.85,2509,0
2017-11-03,22.85,22.85,22.5,22.85,4828,0
2017-11-06,22.75,22.75,22.75,22.75,251,0
2017-11-07,22.65,22.65,22.65,22.65,670,0
2017-11-08,22.45,22.65,22.45,22.55,1282,0
2017-11-09,22.8,23.2,22.8,22.8,7528,0
2017-11-10,22.75,23.1,22.75,22.85,10662,0
