Date,Open,High,Low,Close,Volume,OpenInt
2005-03-01,19.328,19.484,19.328,19.484,2009,0
2005-03-02,19.259,19.611,19.222,19.237,18171,0
2005-03-03,19.456,19.762,19.222,19.222,10437,0
2005-03-04,19.661,19.661,19.328,19.661,1521,0
2005-03-07,19.566,19.647,19.492,19.5,2519,0
2005-03-08,19.492,19.558,19.492,19.558,2746,0
2005-03-09,19.5,19.5,19.5,19.5,141,0
2005-03-10,19.5,19.5,19.492,19.492,4451,0
2005-03-11,19.492,19.661,19.492,19.661,6379,0
2005-03-15,19.5,19.523,19.492,19.492,1628,0
2005-03-17,19.355,19.355,19.328,19.328,295,0
2005-03-18,19.328,19.328,19.158,19.158,5829,0
2005-03-21,19.222,19.222,19.158,19.222,1486,0
2005-03-22,19.558,19.895,19.492,19.492,2156,0
2005-03-23,19.158,19.158,19.158,19.158,295,0
2005-03-24,19.355,19.53,19.355,19.53,736,0
2005-03-28,19.158,19.158,19.158,19.158,593,0
2005-03-29,19.492,19.492,19.158,19.158,968,0
2005-03-30,19.53,19.53,19.158,19.158,4971,0
2005-03-31,19.53,19.53,19.171,19.53,332,0
2005-04-01,19.53,19.53,19.53,19.53,1190,0
2005-04-04,19.492,19.492,19.492,19.492,2207,0
2005-04-05,19.349,19.349,19.213,19.342,736,0
2005-04-06,19.158,19.192,19.158,19.192,968,0
2005-04-07,19.158,19.29,19.158,19.259,32347,0
2005-04-12,19.158,19.158,19.158,19.158,1190,0
2005-04-13,19.328,19.328,19.328,19.328,188,0
2005-04-14,19.122,19.122,19.122,19.122,463,0
2005-04-15,19.122,19.122,19.122,19.122,891,0
2005-04-18,19.122,19.158,19.122,19.158,8004,0
2005-04-19,19.158,19.158,19.158,19.158,9194,0
2005-04-20,19.122,19.122,19.122,19.122,1033,0
2005-04-22,19.252,19.29,19.122,19.158,5289,0
2005-04-25,19.122,19.122,19.122,19.122,19727,0
2005-04-27,19.122,19.259,19.122,19.259,13587,0
2005-04-28,19.44,19.44,19.122,19.122,4773,0
2005-05-02,19.158,19.158,19.122,19.122,11415,0
2005-05-03,19.122,19.122,19.122,19.122,696,0
2005-05-04,19.122,19.222,19.122,19.158,2373,0
2005-05-05,19.122,19.492,19.122,19.122,33150,0
2005-05-06,19.158,19.158,19.122,19.122,5703,0
2005-05-09,19.144,19.144,19.122,19.144,9315,0
2005-05-10,19.057,19.057,19.057,19.057,283,0
2005-05-12,19.057,19.144,19.057,19.144,1781,0
2005-05-13,20.303,20.329,19.328,19.492,16859,0
2005-05-16,19.873,19.873,19.092,19.092,4615,0
2005-05-18,19.158,19.158,19.158,19.158,1677,0
2005-05-19,19.158,19.158,19.158,19.158,127995,0
2005-05-20,19.158,19.158,19.158,19.158,1190,0
2005-05-23,19.092,19.668,19.092,19.107,8086,0
2005-05-24,19.092,19.136,19.092,19.092,4597,0
2005-05-25,19.158,19.158,19.092,19.092,2056,0
2005-05-26,19.092,19.158,19.036,19.158,2539,0
2005-05-27,19.1,19.1,19.1,19.1,1033,0
2005-05-31,18.951,18.951,18.951,18.951,141,0
2005-06-01,19.158,19.222,19.136,19.222,2495,0
2005-06-02,19.158,19.213,19.136,19.206,1781,0
2005-06-03,19.122,19.698,19.122,19.698,986,0
2005-06-06,20.231,20.231,20.231,20.231,436,0
2005-06-07,19.887,19.887,19.828,19.828,436,0
2005-06-09,19.611,19.611,19.179,19.185,720,0
2005-06-15,20.099,20.099,19.299,19.333,2740,0
2005-06-16,19.122,19.122,18.991,19.057,1878,0
2005-06-21,19.158,19.158,18.887,18.887,295,0
2005-06-24,18.991,18.991,17.977,18.151,33887,0
2005-06-27,18.4,18.413,18.4,18.413,593,0
2005-06-28,19.158,19.158,18.809,18.824,535,0
2005-06-29,19.092,19.092,18.281,18.281,7206,0
2005-06-30,18.824,18.824,18.443,18.443,681,0
2005-07-01,18.648,18.648,18.648,18.648,141,0
2005-07-05,19.158,19.158,18.459,18.809,3551,0
2005-07-06,18.487,18.824,18.487,18.824,2614,0
2005-07-07,18.487,18.487,18.487,18.487,595,0
2005-07-11,18.683,18.683,18.683,18.683,213,0
2005-07-12,18.991,18.991,18.991,18.991,436,0
2005-07-13,18.683,18.816,18.683,18.816,436,0
2005-07-15,18.843,18.843,18.758,18.758,436,0
2005-07-19,18.824,18.824,18.824,18.824,4748,0
2005-07-20,18.772,18.843,18.764,18.824,1628,0
2005-07-21,18.824,18.824,18.758,18.758,2174,0
2005-07-22,18.683,18.683,18.487,18.654,4866,0
2005-07-26,18.991,18.991,18.772,18.772,436,0
2005-07-27,18.857,18.857,18.772,18.781,593,0
2005-07-28,18.824,18.991,18.626,18.991,5052,0
2005-08-01,18.991,18.991,18.772,18.851,1550,0
2005-08-02,18.824,18.857,18.824,18.83,5541,0
2005-08-03,18.991,18.991,18.824,18.991,748,0
2005-08-04,18.991,19.492,18.991,19.492,1190,0
2005-08-05,19.456,19.484,19.456,19.484,1331,0
2005-08-09,19.092,19.799,19.014,19.014,4300,0
2005-08-10,19.151,19.753,18.683,18.683,9134,0
2005-08-11,18.517,18.835,18.517,18.824,1260,0
2005-08-15,19.014,19.747,18.487,18.487,9334,0
2005-08-16,18.661,18.824,18.654,18.824,3556,0
2005-08-17,18.532,18.654,18.532,18.654,1718,0
2005-08-18,18.487,18.654,18.487,18.654,1957,0
2005-08-19,18.495,18.495,18.495,18.495,436,0
2005-08-22,18.824,18.824,18.318,18.824,12459,0
2005-08-24,18.487,18.495,18.487,18.495,891,0
2005-08-25,18.654,18.816,18.566,18.566,1928,0
2005-08-26,18.566,18.566,18.566,18.566,898,0
2005-08-29,18.566,18.566,18.566,18.566,1928,0
2005-08-30,18.566,18.588,18.566,18.566,2221,0
2005-09-01,18.75,18.896,18.75,18.896,1204,0
2005-09-02,18.581,18.816,18.581,18.618,1033,0
2005-09-06,18.64,18.64,18.64,18.64,1486,0
2005-09-07,18.618,18.72,18.618,18.72,4491,0
2005-09-09,18.618,18.618,18.618,18.618,298,0
2005-09-12,18.618,19.057,18.618,18.758,4769,0
2005-09-13,19.144,19.144,18.618,19.107,4748,0
2005-09-14,18.824,18.824,18.626,18.697,5971,0
2005-09-16,18.612,18.648,18.612,18.648,1028,0
2005-09-19,17.472,18.72,17.472,18.72,2700,0
2005-09-20,18.824,18.824,18.612,18.69,6303,0
2005-09-22,18.551,18.551,18.551,18.551,295,0
2005-09-23,18.551,18.742,18.551,18.72,3009,0
2005-09-26,18.618,18.618,18.618,18.618,736,0
2005-09-27,18.824,18.824,18.824,18.824,203,0
2005-09-29,18.824,18.824,18.824,18.824,1971,0
2005-09-30,19.092,19.092,17.817,19.057,2693,0
2005-10-03,19.072,19.144,19.072,19.144,2700,0
2005-10-05,19.136,19.151,19.136,19.151,736,0
2005-10-06,18.683,18.683,18.683,18.683,638,0
2005-10-11,18.654,18.669,18.634,18.669,593,0
2005-10-12,18.551,18.72,18.551,18.697,2142,0
2005-10-14,18.525,18.525,18.525,18.525,141,0
2005-10-19,18.18,18.295,18.16,18.16,1248,0
2005-10-20,18.683,18.683,18.683,18.683,1227,0
2005-10-31,18.421,19.092,18.421,19.085,1033,0
2005-11-01,19.057,19.828,18.824,19.828,23305,0
2005-11-02,19.828,19.998,19.828,19.998,436,0
2005-11-03,19.575,19.873,19.492,19.492,5161,0
2005-11-04,19.492,19.5,19.492,19.492,4118,0
2005-11-07,19.333,19.806,19.333,19.806,2508,0
2005-11-08,19.53,19.821,19.53,19.821,30848,0
2005-11-09,20.04,20.04,19.333,19.523,4451,0
2005-11-10,19.588,20.209,19.185,19.558,16872,0
2005-11-11,19.384,19.384,19.384,19.384,443,0
2005-11-14,19.552,19.552,19.552,19.552,141,0
2005-11-15,19.546,19.654,19.546,19.654,89484,0
2005-11-16,19.596,20.195,19.552,20.186,2221,0
2005-11-18,20.186,20.186,19.523,19.523,2074,0
2005-11-21,20.011,20.382,19.515,20.382,8013,0
2005-11-22,20.382,20.382,20.127,20.329,1577,0
2005-11-23,20.39,20.536,20.252,20.536,736,0
2005-11-25,20.536,20.667,20.245,20.667,2818,0
2005-11-28,20.63,20.821,19.967,20.031,3319,0
2005-11-29,20.231,20.231,19.552,19.552,4300,0
2005-11-30,19.605,19.975,19.558,19.558,5551,0
2005-12-01,20.112,20.399,20.075,20.39,1719,0
2005-12-02,20.39,20.399,19.851,19.99,7138,0
2005-12-05,20.201,20.674,19.552,20.674,4753,0
2005-12-06,20.337,20.337,20.26,20.26,295,0
2005-12-08,20.399,20.399,19.753,19.753,436,0
2005-12-09,20.6,20.6,20.6,20.6,255,0
2005-12-12,19.705,19.705,19.705,19.705,155,0
2005-12-13,19.887,20.062,19.887,20.062,5681,0
2005-12-14,20.062,20.07,20.062,20.07,602,0
2005-12-15,19.689,19.689,19.668,19.668,1111,0
2005-12-16,20.011,20.025,19.566,19.902,6849,0
2005-12-19,19.611,19.611,19.611,19.611,141,0
2005-12-20,19.721,20.099,19.721,20.099,5190,0
2005-12-21,20.105,20.105,19.626,19.626,4928,0
2005-12-22,19.792,20.083,19.792,20.07,4300,0
2005-12-23,20.6,20.621,19.689,19.689,3875,0
2005-12-28,19.611,19.675,19.558,19.668,695,0
2005-12-30,19.887,20.551,19.626,19.895,7349,0
2006-01-03,20.433,20.734,19.821,20.105,7883,0
2006-01-04,19.705,20.112,19.705,19.887,1847,0
2006-01-05,19.728,19.728,19.728,19.728,1849,0
2006-01-06,19.821,20.231,19.821,20.231,7711,0
2006-01-09,20.281,20.433,19.887,19.887,1247,0
2006-01-12,20.223,20.231,20.155,20.231,1516,0
2006-01-13,20.231,20.399,20.018,20.399,1781,0
2006-01-17,19.902,20.523,19.902,19.975,782,0
2006-01-18,20.143,20.143,20.143,20.143,141,0
2006-01-19,20.726,20.726,20.494,20.5,1423,0
2006-01-20,20.5,20.529,20.231,20.529,9194,0
2006-01-23,20.231,20.275,20.231,20.275,1781,0
2006-01-24,20.557,20.557,20.557,20.557,295,0
2006-01-25,20.303,20.303,20.127,20.143,1232,0
2006-01-26,20.231,20.231,20.231,20.231,1486,0
2006-01-31,20.062,20.516,19.967,20.516,3632,0
2006-02-01,20.031,20.39,20.031,20.231,8773,0
2006-02-02,20.231,20.231,20.231,20.231,436,0
2006-02-03,20.315,20.315,20.315,20.315,141,0
2006-02-07,20.231,20.231,20.231,20.231,141,0
2006-02-08,20.231,20.734,20.062,20.734,8600,0
2006-02-09,20.245,20.399,19.895,20.245,10085,0
2006-02-10,19.784,19.784,19.784,19.784,593,0
2006-02-13,20.155,20.195,19.851,20.186,2502,0
2006-02-14,19.747,20.099,19.618,20.099,5512,0
2006-02-15,19.828,20.164,19.815,20.164,593,0
2006-02-21,19.815,20.209,19.747,20.209,1946,0
2006-02-22,19.784,20.172,19.784,20.172,891,0
2006-02-23,19.777,20.155,19.705,20.155,1054,0
2006-02-24,20.12,20.12,20.12,20.12,141,0
2006-02-27,20.155,20.155,20.155,20.155,141,0
2006-02-28,20.062,20.062,20.062,20.062,1486,0
2006-03-01,20.062,20.231,20.062,20.062,2021,0
2006-03-02,20.062,20.195,20.062,20.195,593,0
2006-03-03,20.195,20.195,20.195,20.195,736,0
2006-03-06,20.062,20.231,20.062,20.231,1254,0
2006-03-08,20.09,20.5,19.99,20.5,7715,0
2006-03-09,20.105,20.427,20.105,20.427,302,0
2006-03-10,19.967,20.551,19.799,20.551,1331,0
2006-03-14,20.5,20.5,20.5,20.5,295,0
2006-03-15,20.231,20.565,20.231,20.399,2129,0
2006-03-16,20.329,20.832,20.329,20.565,1193,0
2006-03-17,20.09,20.565,20.09,20.565,436,0
2006-03-20,20.062,20.062,19.632,20.053,14003,0
2006-03-21,19.859,19.859,19.712,19.712,47045,0
2006-03-22,19.753,19.815,19.689,19.689,72961,0
2006-03-23,19.792,19.887,19.552,19.859,37613,0
2006-03-27,19.728,20.018,19.721,19.959,14835,0
2006-03-30,20.025,20.025,20.025,20.025,141,0
2006-03-31,20.062,20.062,19.732,20.011,2739,0
2006-04-03,20.011,20.399,19.944,20.04,15722,0
2006-04-04,20.245,20.577,20.062,20.231,4676,0
2006-04-05,19.887,19.887,19.887,19.887,217,0
2006-04-06,20.112,20.112,20.112,20.112,1486,0
2006-04-10,19.851,20.231,19.851,20.231,1045,0
2006-04-12,19.909,19.917,19.698,19.917,4017,0
2006-04-13,20.186,20.186,20.062,20.062,476,0
2006-04-17,19.792,19.792,19.792,19.792,436,0
2006-04-18,19.728,20.195,19.728,20.195,1159,0
2006-04-20,20.031,20.195,19.753,20.195,900,0
2006-04-21,20.231,20.245,20.195,20.231,8074,0
2006-04-24,19.799,20.26,19.799,19.887,4674,0
2006-04-25,19.887,20.26,19.887,20.26,1572,0
2006-04-26,19.815,19.865,19.815,19.865,4597,0
2006-04-28,19.887,20.26,19.887,20.26,1713,0
2006-05-01,19.784,20.465,19.784,20.231,13532,0
2006-05-02,20.231,20.231,19.887,20.231,4063,0
2006-05-03,20.231,20.231,20.231,20.231,1331,0
2006-05-05,19.732,20.231,19.732,20.231,4896,0
2006-05-08,20.465,20.465,19.806,19.887,7913,0
2006-05-09,20.005,20.231,19.654,19.873,9746,0
2006-05-10,19.887,19.887,19.887,19.887,568,0
2006-05-11,20.209,20.209,20.209,20.209,295,0
2006-05-18,20.15,20.15,20.062,20.062,891,0
2006-05-19,20.053,20.223,19.747,19.747,2908,0
2006-05-22,20.12,20.12,20.12,20.12,436,0
2006-05-30,19.959,19.959,19.721,19.721,5332,0
2006-05-31,19.647,19.647,19.019,19.259,8951,0
2006-06-01,19.434,19.434,19.384,19.384,295,0
2006-06-02,19.552,19.552,19.552,19.552,141,0
2006-06-06,19.552,19.939,19.552,19.939,3038,0
2006-06-07,19.626,19.626,19.626,19.626,295,0
2006-06-08,19.552,19.552,19.53,19.53,1657,0
2006-06-12,19.53,19.53,19.53,19.53,141,0
2006-06-13,19.53,19.53,19.53,19.53,3115,0
2006-06-15,19.552,19.552,19.552,19.552,248,0
2006-06-16,19.611,19.611,19.611,19.611,1486,0
2006-06-21,19.588,19.618,19.588,19.618,658,0
2006-06-23,19.924,19.959,19.618,19.654,6278,0
2006-06-26,19.558,19.596,19.552,19.588,8649,0
2006-06-28,19.959,19.959,19.959,19.959,624,0
2006-06-29,19.815,19.815,19.815,19.815,141,0
2006-06-30,20.062,20.062,19.349,19.953,1388,0
2006-07-03,19.959,19.959,19.959,19.959,7064,0
2006-07-06,19.618,19.618,19.596,19.596,7414,0
2006-07-07,19.618,19.626,19.558,19.558,2894,0
2006-07-11,19.213,19.213,19.129,19.129,19790,0
2006-07-12,19.151,19.213,19.129,19.213,30106,0
2006-07-13,19.151,19.158,19.151,19.151,10423,0
2006-07-14,19.151,19.151,19.151,19.151,295,0
2006-07-17,19.151,19.151,19.151,19.151,295,0
2006-07-18,19.158,19.158,19.151,19.151,593,0
2006-07-19,19.151,19.151,19.151,19.151,22393,0
2006-07-20,19.179,19.192,19.179,19.192,3676,0
2006-07-21,19.151,19.213,19.151,19.213,13508,0
2006-07-24,19.05,19.151,19.05,19.151,3538,0
2006-07-25,19.523,19.523,19.092,19.092,1665,0
2006-07-26,19.072,19.129,19.057,19.057,593,0
2006-07-27,19.072,19.546,19.072,19.5,1593,0
2006-07-28,19.199,19.566,19.129,19.566,6171,0
2006-07-31,19.887,20.223,19.618,20.112,27332,0
2006-08-01,20.15,20.201,19.939,20.172,3412,0
2006-08-02,20.231,20.433,20.231,20.239,4125,0
2006-08-03,20.433,20.529,20.231,20.231,27883,0
2006-08-07,20.296,20.296,20.296,20.296,1226,0
2006-08-08,20.296,20.296,20.296,20.296,295,0
2006-08-09,20.565,20.895,20.565,20.895,436,0
2006-08-11,20.9,20.9,20.245,20.778,1331,0
2006-08-16,20.5,20.565,20.465,20.508,2519,0
2006-08-18,19.959,20.231,19.959,20.231,1331,0
2006-08-21,20.456,20.465,20.231,20.231,6081,0
2006-08-25,20.245,20.266,20.155,20.266,5045,0
2006-08-28,20.315,20.315,20.155,20.155,12163,0
2006-08-30,20.352,20.821,20.352,20.821,736,0
2006-08-31,20.565,20.565,20.367,20.565,1843,0
2006-09-01,20.5,20.688,20.5,20.688,30106,0
2006-09-05,20.711,20.711,20.399,20.565,1928,0
2006-09-06,20.704,20.704,20.704,20.704,141,0
2006-09-07,20.26,20.26,20.245,20.245,736,0
2006-09-18,20.399,20.399,20.399,20.399,436,0
2006-09-19,20.5,20.5,20.39,20.494,4043,0
2006-09-25,20.399,20.405,20.399,20.405,34472,0
2006-09-26,20.39,20.39,20.39,20.39,141,0
2006-09-27,20.565,20.565,20.399,20.399,2017,0
2006-09-28,20.565,20.565,20.557,20.557,436,0
2006-09-29,20.565,20.565,20.329,20.5,637,0
2006-10-02,20.399,20.821,20.399,20.63,7681,0
2006-10-03,20.711,20.711,20.337,20.337,434,0
2006-10-05,20.399,20.508,20.399,20.508,670,0
2006-10-06,20.329,20.329,20.329,20.329,595,0
2006-10-09,20.025,20.025,20.025,20.025,1190,0
2006-10-10,20.329,20.449,20.329,20.449,1534,0
2006-10-11,20.231,20.895,20.231,20.895,736,0
2006-10-12,20.771,20.9,20.763,20.9,10050,0
2006-10-13,20.382,20.382,20.382,20.382,141,0
2006-10-16,20.359,20.9,20.359,20.9,1486,0
2006-10-17,20.9,21.579,20.9,21.424,3050,0
2006-10-18,21.178,22.409,21.178,22.003,12607,0
2006-10-19,22.075,22.075,21.492,21.579,16378,0
2006-10-20,21.403,21.403,21.403,21.403,3263,0
2006-10-23,21.477,21.477,21.361,21.361,2074,0
2006-10-24,21.273,21.273,21.273,21.273,352,0
2006-10-26,21.441,21.441,21.441,21.441,436,0
2006-10-27,21.477,21.673,21.477,21.673,436,0
2006-10-30,21.353,21.353,21.353,21.353,141,0
2006-10-31,21.229,21.229,20.756,21.047,2021,0
2006-11-01,21.105,21.105,21.105,21.105,295,0
2006-11-02,20.565,21.446,20.565,21.446,2404,0
2006-11-03,21.507,21.565,21.507,21.565,1033,0
2006-11-06,21.579,21.579,21.579,21.579,891,0
2006-11-07,21.25,21.432,21.243,21.432,1331,0
2006-11-08,21.033,21.033,21.033,21.033,141,0
2006-11-10,20.9,20.9,20.565,20.565,2674,0
2006-11-13,21.199,21.417,20.63,21.178,1331,0
2006-11-14,20.9,21.535,20.9,21.535,939,0
2006-11-15,21.542,22.365,21.513,21.623,4600,0
2006-11-16,21.642,21.642,21.642,21.642,145,0
2006-11-27,21.805,21.841,21.243,21.579,1234,0
2006-11-28,21.25,21.25,21.25,21.25,141,0
2006-11-29,21.403,21.403,21.403,21.403,295,0
2006-11-30,20.915,20.915,20.915,20.915,228,0
2006-12-01,21.403,21.572,21.403,21.572,701,0
2006-12-04,21.92,21.92,21.579,21.579,12131,0
2006-12-06,21.579,21.579,21.579,21.579,141,0
2006-12-08,21.572,21.572,21.572,21.572,141,0
2006-12-13,20.988,20.988,20.988,20.988,141,0
2006-12-14,21.317,21.579,21.317,21.579,963,0
2006-12-18,20.937,21.579,20.937,21.068,1530,0
2006-12-19,21.033,21.033,21.033,21.033,194,0
2006-12-20,20.937,20.937,20.9,20.9,3038,0
2006-12-21,21.507,21.507,20.9,20.9,3945,0
2006-12-26,20.718,20.718,20.718,20.718,295,0
2006-12-27,21.39,21.39,21.235,21.235,2373,0
2006-12-28,21.235,21.235,21.235,21.235,9278,0
2006-12-29,21.235,21.235,21.235,21.235,602,0
2007-01-03,21.657,22.146,21.615,22.146,6685,0
2007-01-04,22.251,22.63,22.212,22.586,2373,0
2007-01-05,22.251,22.251,22.132,22.132,593,0
2007-01-08,22.849,22.849,22.849,22.849,736,0
2007-01-09,22.892,23.589,22.892,23.19,3115,0
2007-01-10,22.922,23.111,22.744,22.744,2818,0
2007-01-11,22.922,23.081,22.922,23.081,736,0
2007-01-12,22.759,22.966,22.759,22.966,2954,0
2007-01-16,22.833,22.966,22.827,22.966,1628,0
2007-01-17,22.922,22.922,22.922,22.922,295,0
2007-01-18,22.608,22.716,22.386,22.716,1489,0
2007-01-19,22.753,22.906,22.753,22.906,1337,0
2007-01-22,22.753,22.922,22.753,22.922,436,0
2007-01-23,22.922,22.949,22.856,22.856,4603,0
2007-01-24,22.586,22.993,22.586,22.856,7532,0
2007-01-26,22.658,22.694,22.475,22.475,1331,0
2007-01-29,22.753,22.753,22.744,22.753,736,0
2007-01-30,22.311,23.074,22.311,22.788,768,0
2007-01-31,23.081,23.081,23.081,23.081,141,0
2007-02-01,22.833,23.389,22.833,23.389,674,0
2007-02-02,23.3,23.3,22.658,22.856,21252,0
2007-02-05,22.565,22.922,22.565,22.827,4121,0
2007-02-06,22.884,22.922,22.759,22.913,31736,0
2007-02-07,22.922,23.935,22.922,23.935,3855,0
2007-02-08,23.943,23.999,23.432,23.46,1934,0
2007-02-13,22.736,22.949,22.736,22.878,1388,0
2007-02-16,23.927,23.935,23.589,23.589,436,0
2007-02-20,23.598,23.598,23.278,23.278,295,0
2007-02-21,23.278,24.437,23.278,24.18,3425,0
2007-02-22,23.881,23.881,23.868,23.868,2236,0
2007-02-23,23.664,24.075,23.432,23.432,6955,0
2007-02-26,23.22,23.956,23.22,23.956,664,0
2007-02-27,23.46,23.46,23.249,23.249,2380,0
2007-03-01,23.605,23.605,22.709,23.066,948,0
2007-03-02,22.783,22.783,22.783,22.783,178,0
2007-03-06,22.759,22.759,22.759,22.759,295,0
2007-03-12,22.759,22.759,22.759,22.759,295,0
2007-03-13,22.622,22.622,22.622,22.622,736,0
2007-03-14,22.716,24.137,22.687,24.137,2671,0
2007-03-15,23.634,23.634,23.634,23.634,141,0
2007-03-16,23.589,23.598,23.589,23.598,436,0
2007-03-20,23.598,23.769,23.351,23.769,436,0
2007-03-21,23.833,23.874,23.833,23.868,1101,0
2007-03-22,23.874,24.715,23.874,24.575,6537,0
2007-03-23,24.474,24.51,24.474,24.51,1331,0
2007-03-27,24.46,24.46,24.46,24.46,141,0
2007-03-28,24.445,24.445,24.408,24.408,385,0
2007-04-02,24.445,24.474,24.408,24.474,7127,0
2007-04-05,24.337,24.358,23.861,24.358,1331,0
2007-04-10,24.33,24.33,24.33,24.33,141,0
2007-04-11,23.797,24.239,23.797,24.109,2190,0
2007-04-12,23.642,23.642,23.627,23.627,320,0
2007-04-16,23.598,23.935,23.263,23.271,2931,0
2007-04-17,23.715,23.715,23.263,23.598,1607,0
2007-04-18,23.081,23.125,22.55,22.753,4674,0
2007-04-19,22.622,23.014,22.505,22.505,593,0
2007-04-25,22.922,22.922,22.922,22.922,2612,0
2007-04-26,22.52,22.52,22.52,22.52,141,0
2007-04-27,22.505,22.586,22.505,22.586,436,0
2007-04-30,22.417,22.417,22.417,22.417,141,0
2007-05-01,22.032,22.032,21.673,21.869,3855,0
2007-05-02,22.176,22.251,21.642,22.242,1490,0
2007-05-04,21.608,22.578,21.463,21.477,1153,0
2007-05-07,21.469,21.469,21.469,21.469,141,0
2007-05-08,21.403,22.111,21.403,21.579,486,0
2007-05-09,21.463,22.608,21.403,22.608,1502,0
2007-05-10,22.069,22.082,21.507,21.507,2074,0
2007-05-14,21.403,21.403,20.93,21.403,5864,0
2007-05-17,21.417,21.424,21.417,21.424,295,0
2007-05-18,21.042,21.042,21.042,21.042,148,0
2007-05-21,21.432,21.432,21.042,21.302,1055,0
2007-05-22,21.074,21.074,21.042,21.042,3484,0
2007-05-23,21.068,21.068,21.042,21.042,943,0
2007-05-25,21.068,21.068,21.068,21.068,141,0
2007-05-29,21.047,21.403,21.047,21.403,295,0
2007-05-30,21.062,21.39,21.054,21.39,736,0
2007-05-31,21.054,21.417,21.054,21.054,436,0
2007-06-01,21.507,21.507,21.042,21.042,1488,0
2007-06-04,21.042,21.199,21.042,21.199,2456,0
2007-06-05,21.171,21.22,21.171,21.22,1765,0
2007-06-11,21.22,21.353,21.212,21.28,1952,0
2007-06-12,21.257,21.39,21.257,21.39,9218,0
2007-06-13,21.463,21.724,21.463,21.724,2624,0
2007-06-15,21.579,21.579,21.579,21.579,295,0
2007-06-18,21.558,21.558,21.558,21.558,1486,0
2007-06-20,21.762,21.776,21.762,21.762,6379,0
2007-06-21,21.913,21.913,21.913,21.913,141,0
2007-06-22,21.579,21.748,20.944,20.944,2259,0
2007-06-25,21.579,21.579,21.579,21.579,141,0
2007-06-27,21.288,21.907,21.288,21.907,295,0
2007-06-28,21.805,21.805,21.805,21.805,141,0
2007-06-29,21.579,21.913,21.579,21.913,2806,0
2007-07-02,21.913,22.448,21.579,22.185,7653,0
2007-07-03,22.723,22.723,22.251,22.251,295,0
2007-07-05,22.251,22.251,22.251,22.251,736,0
2007-07-06,22.251,22.251,21.958,21.958,295,0
2007-07-09,21.958,21.958,21.958,21.958,141,0
2007-07-10,21.92,22.185,21.913,22.185,1331,0
2007-07-11,21.869,22.185,21.869,22.185,865,0
2007-07-12,21.717,21.913,21.717,21.913,332,0
2007-07-16,21.748,21.748,21.338,21.338,4446,0
2007-07-18,21.913,21.913,21.913,21.913,295,0
2007-07-20,21.696,21.696,21.696,21.696,1058,0
2007-07-24,21.696,21.696,21.696,21.696,1190,0
2007-07-26,21.615,21.65,21.615,21.65,5264,0
2007-07-27,21.733,21.733,21.733,21.733,312,0
2007-07-30,21.741,21.748,21.741,21.748,1435,0
2007-07-31,21.63,21.63,21.63,21.63,526,0
2007-08-01,21.748,21.748,21.711,21.711,687,0
2007-08-02,21.579,21.63,21.579,21.615,2074,0
2007-08-03,21.63,21.63,21.63,21.63,593,0
2007-08-06,21.63,21.673,21.63,21.673,2544,0
2007-08-07,21.579,21.579,21.579,21.579,436,0
2007-08-08,21.042,21.042,21.042,21.042,228,0
2007-08-09,20.807,21.042,20.8,21.042,1781,0
2007-08-10,21.042,21.229,21.042,21.229,797,0
2007-08-13,21.042,21.042,21.042,21.042,1781,0
2007-08-14,21.042,21.042,21.042,21.042,348,0
2007-08-16,20.231,20.9,20.231,20.9,736,0
2007-08-17,20.9,21.002,20.127,20.127,1053,0
2007-08-22,20.26,20.26,20.231,20.231,54134,0
2007-08-24,20.245,20.245,20.245,20.245,295,0
2007-08-27,20.245,20.245,20.245,20.245,232,0
2007-08-28,20.39,20.399,20.39,20.399,593,0
2007-08-29,20.245,20.245,20.245,20.245,618,0
2007-09-04,20.855,20.855,20.855,20.855,141,0
2007-09-06,20.26,20.26,20.26,20.26,367,0
2007-09-07,20.966,20.966,20.966,20.966,228,0
2007-09-11,20.26,20.887,20.26,20.887,593,0
2007-09-18,20.508,20.565,20.508,20.565,582,0
2007-09-19,20.26,20.26,20.26,20.26,1628,0
2007-09-20,20.26,20.26,20.26,20.26,141,0
2007-09-21,20.26,20.26,20.26,20.26,604,0
2007-09-25,20.26,20.26,20.26,20.26,28527,0
2007-09-26,20.329,20.9,20.329,20.9,295,0
2007-09-27,20.359,20.359,20.359,20.359,2611,0
2007-09-28,20.9,20.9,20.9,20.9,168,0
2007-10-01,20.966,21.157,20.966,21.157,2508,0
2007-10-02,21.157,21.311,20.399,20.399,4331,0
2007-10-08,21.477,21.477,21.477,21.477,467,0
2007-10-11,20.26,20.26,20.26,20.26,15566,0
2007-10-15,19.924,19.924,19.588,19.588,295,0
2007-10-16,20.9,20.9,18.924,18.924,808,0
2007-10-18,19.394,20.832,19.394,20.523,593,0
2007-10-19,20.329,20.329,20.329,20.329,256,0
2007-10-23,20.573,20.683,18.64,18.88,8155,0
2007-10-24,18.712,19.99,17.605,19.179,10630,0
2007-10-25,19.213,20.062,19.213,20.062,868,0
2007-10-29,18.48,18.48,18.48,18.48,295,0
2007-10-30,18.581,19.762,18.4,18.634,1033,0
2007-10-31,19.821,19.821,19.821,19.821,295,0
2007-11-01,19.552,19.552,18.545,18.88,3331,0
2007-11-02,18.88,18.88,18.88,18.88,1190,0
2007-11-05,18.612,18.612,18.4,18.4,1446,0
2007-11-06,18.012,18.035,18.004,18.012,1628,0
2007-11-07,17.868,18.072,17.868,18.072,1516,0
2007-11-08,18.275,18.545,18.203,18.406,1931,0
2007-11-09,18.712,18.712,18.712,18.712,141,0
2007-11-12,18.742,18.88,18.64,18.64,18835,0
2007-11-13,18.909,19.384,18.712,18.712,2148,0
2007-11-14,18.88,19.546,18.88,19.384,2597,0
2007-11-19,19.213,19.213,19.213,19.213,436,0
2007-11-20,19.394,19.552,19.384,19.552,9828,0
2007-11-21,19.222,19.222,19.213,19.213,742,0
2007-11-26,19.213,19.213,19.213,19.213,734,0
2007-11-28,19.213,19.213,19.213,19.213,416,0
2007-11-29,19.552,19.552,19.213,19.213,736,0
2007-11-30,19.469,19.469,19.469,19.469,141,0
2007-12-03,19.721,20.018,19.064,19.064,664,0
2007-12-04,19.064,19.064,17.868,17.868,6824,0
2007-12-05,17.94,17.94,17.94,17.94,141,0
2007-12-06,18.203,18.203,18.203,18.203,349,0
2007-12-07,18.566,18.566,18.566,18.566,145,0
2007-12-10,18.203,18.203,18.203,18.203,1463,0
2007-12-11,18.545,18.545,17.868,17.868,976,0
2007-12-12,18.035,18.035,18.035,18.035,295,0
2007-12-13,18.041,18.041,17.868,17.868,3439,0
2007-12-14,17.605,17.605,16.963,17.349,3983,0
2007-12-17,17.195,17.525,17.195,17.21,1781,0
2007-12-18,17.218,17.226,17.173,17.173,3487,0
2007-12-19,17.1,17.195,17.1,17.195,4973,0
2007-12-20,17.1,17.1,17.086,17.086,3187,0
2007-12-21,17.086,17.195,16.687,17.195,6299,0
2007-12-26,17.057,17.057,16.687,16.687,736,0
2007-12-27,17.167,17.195,16.518,16.518,5200,0
2007-12-28,16.554,16.852,16.554,16.846,16054,0
2007-12-31,17.123,17.123,16.852,16.852,4786,0
2008-01-02,16.852,17.195,16.852,17.094,8994,0
2008-01-03,17.094,17.094,16.86,16.86,627,0
2008-01-04,16.518,16.89,16.35,16.89,6876,0
2008-01-07,17.195,17.195,16.54,16.547,593,0
2008-01-08,17.195,17.233,16.852,16.852,2711,0
2008-01-09,16.687,16.852,16.687,16.852,1277,0
2008-01-10,16.852,16.852,16.803,16.803,6461,0
2008-01-11,16.852,17.533,16.852,17.533,891,0
2008-01-14,17.443,17.443,16.846,16.846,1331,0
2008-01-15,16.687,16.687,16.687,16.687,593,0
2008-01-16,16.687,16.852,16.687,16.687,1172,0
2008-01-17,16.656,17.443,16.656,17.443,3412,0
2008-01-22,16.852,17.443,16.852,17.443,3580,0
2008-01-23,17.385,17.385,17.291,17.343,2714,0
2008-01-24,17.391,17.933,17.391,17.933,2672,0
2008-01-25,18.311,19.229,17.955,17.955,4597,0
2008-01-28,17.955,17.955,17.955,17.955,141,0
2008-01-29,18.203,18.203,18.203,18.203,141,0
2008-01-30,18.538,18.538,18.538,18.538,295,0
2008-01-31,18.517,18.517,18.517,18.517,436,0
2008-02-01,18.517,18.816,18.517,18.816,436,0
2008-02-04,18.809,18.809,18.371,18.393,3045,0
2008-02-05,18.393,18.809,18.393,18.406,2706,0
2008-02-07,18.393,18.393,18.393,18.393,141,0
2008-02-08,18.371,18.809,18.371,18.809,1033,0
2008-02-11,19.042,19.042,18.393,18.393,335,0
2008-02-12,18.371,18.371,18.371,18.371,141,0
2008-02-13,18.612,18.612,18.612,18.612,436,0
2008-02-14,18.612,18.612,18.612,18.612,141,0
2008-02-15,18.612,18.612,18.612,18.612,141,0
2008-02-19,19.213,19.887,19.057,19.072,2394,0
2008-02-20,18.495,19.151,18.379,19.151,1486,0
2008-02-21,19.151,19.171,18.626,18.626,2966,0
2008-02-22,19.144,19.151,18.371,18.371,891,0
2008-02-25,18.371,18.379,18.371,18.379,2401,0
2008-02-26,18.626,18.626,18.626,18.626,228,0
2008-02-29,18.371,18.371,18.371,18.371,256,0
2008-03-03,18.371,19.1,18.371,19.1,378,0
2008-03-04,18.393,19.078,18.371,18.371,3289,0
2008-03-10,18.873,18.88,18.371,18.88,868,0
2008-03-11,18.371,18.371,18.371,18.371,597,0
2008-03-12,18.371,18.371,18.371,18.371,426,0
2008-03-17,18.386,18.712,18.371,18.371,3951,0
2008-03-18,16.852,18.203,16.191,17.546,2154,0
2008-03-19,17.195,17.195,16.176,16.176,1928,0
2008-03-20,16.036,16.518,16.036,16.182,1331,0
2008-03-24,16.182,16.687,16.182,16.679,2088,0
2008-03-25,17.874,19.213,17.37,17.533,4484,0
2008-03-26,17.533,17.533,17.533,17.533,1664,0
2008-03-27,18.675,19.213,18.675,18.974,2246,0
2008-03-31,19.05,19.05,18.275,18.566,6421,0
2008-04-01,18.982,18.982,18.203,18.203,3785,0
2008-04-02,18.094,18.918,18.056,18.056,2281,0
2008-04-04,18.517,18.517,17.868,17.868,366,0
2008-04-07,17.868,17.868,17.533,17.54,3550,0
2008-04-09,17.705,18.974,17.533,17.533,1934,0
2008-04-10,17.37,17.391,17.37,17.385,1931,0
2008-04-11,17.37,18.363,17.37,18.363,736,0
2008-04-14,18.1,18.1,18.1,18.1,185,0
2008-04-15,17.291,17.291,17.027,17.195,2635,0
2008-04-16,17.057,17.195,17.057,17.195,736,0
2008-04-17,17.195,17.195,16.634,17.145,5787,0
2008-04-21,16.86,16.86,16.86,16.86,1190,0
2008-04-22,16.758,17.195,16.758,17.195,736,0
2008-04-23,17.022,17.195,17.022,17.195,3038,0
2008-04-24,17.195,17.195,17.187,17.195,3269,0
2008-04-25,17.195,17.195,17.195,17.195,560,0
2008-04-29,18.203,18.203,18.203,18.203,190,0
2008-05-01,18.203,18.203,18.203,18.203,226,0
2008-05-06,18.203,18.203,17.195,17.343,2548,0
2008-05-08,17.202,17.202,17.202,17.202,1739,0
2008-05-12,18.203,18.203,18.203,18.203,189,0
2008-05-13,18.363,18.363,17.195,17.195,593,0
2008-05-15,17.195,17.195,17.195,17.195,201,0
2008-05-20,17.21,17.21,17.202,17.202,295,0
2008-05-28,17.933,17.933,17.933,17.933,141,0
2008-05-30,17.698,18.203,17.54,17.54,39756,0
2008-06-02,17.533,17.555,17.533,17.555,388,0
2008-06-03,17.533,17.533,17.533,17.533,436,0
2008-06-04,17.533,17.533,17.533,17.533,2690,0
2008-06-09,17.561,17.561,17.561,17.561,231,0
2008-06-12,17.065,17.868,17.065,17.868,436,0
2008-06-13,17.868,17.868,17.868,17.868,141,0
2008-06-16,17.195,17.195,17.195,17.195,1572,0
2008-06-17,17.328,17.328,17.328,17.328,593,0
2008-06-18,17.195,17.226,17.195,17.195,819,0
2008-06-19,17.202,17.202,17.05,17.05,898,0
2008-06-20,17.05,17.057,17.044,17.05,2799,0
2008-06-23,17.328,17.328,17.05,17.123,754,0
2008-06-24,17.123,17.123,16.752,16.752,4721,0
2008-06-25,16.583,16.583,16.122,16.182,1248,0
2008-06-26,16.22,17.328,16.182,16.249,2132,0
2008-06-27,16.017,16.036,16.017,16.017,1751,0
2008-06-30,17.036,17.036,17.036,17.036,208,0
2008-07-01,17.853,17.853,16.017,17.321,3413,0
2008-07-02,16.525,17.328,15.847,15.847,7550,0
2008-07-07,15.847,16.583,15.847,15.847,303,0
2008-07-08,15.847,15.847,15.847,15.847,209125,0
2008-07-10,15.505,15.505,15.505,15.505,1020,0
2008-07-11,15.541,15.541,15.477,15.477,6132,0
2008-07-15,15.344,15.344,13.892,14.33,4241,0
2008-07-17,14.133,14.191,13.154,13.154,4514,0
2008-07-18,13.003,13.154,12.995,12.995,6995,0
2008-07-21,13.003,13.257,13.003,13.257,891,0
2008-07-22,16.679,16.679,13.25,13.25,836,0
2008-07-24,13.652,13.818,13.652,13.818,664,0
2008-07-28,15.271,15.271,13.855,13.855,1431,0
2008-07-29,13.855,13.855,13.485,13.485,465,0
2008-07-31,14.101,14.101,13.855,13.855,1940,0
2008-08-04,14.324,14.324,13.322,13.322,1331,0
2008-08-05,13.936,14.63,13.936,14.165,30637,0
2008-08-06,14.165,14.433,13.878,14.142,15017,0
2008-08-08,13.388,13.449,13.388,13.419,1622,0
2008-08-12,14.156,15.169,14.156,15.169,3162,0
2008-08-13,15.505,15.505,15.234,15.234,593,0
2008-08-14,15.169,15.234,13.827,15.036,33683,0
2008-08-15,15.483,15.483,13.906,13.906,6692,0
2008-08-18,15.49,15.49,15.423,15.423,259,0
2008-08-20,15.468,15.505,15.438,15.438,1486,0
2008-08-22,15.191,15.191,15.191,15.191,141,0
2008-08-26,16.415,16.415,16.415,16.415,436,0
2008-08-29,16.313,16.452,15.184,16.182,35742,0
2008-09-03,16.452,16.452,16.452,16.452,228,0
2008-09-04,16.452,16.452,15.847,15.847,1331,0
2008-09-11,14.835,14.835,14.835,14.835,1336,0
2008-09-12,14.6,14.6,14.264,14.264,1486,0
2008-09-15,15.505,15.505,14.433,14.796,526,0
2008-09-17,14.396,14.396,13.485,13.485,1853,0
2008-09-19,13.485,15.271,13.485,14.835,10260,0
2008-09-22,14.33,14.835,14.017,14.165,211647,0
2008-09-23,14.165,14.165,14.156,14.156,3713,0
2008-09-24,13.652,14.256,13.652,13.741,2974,0
2008-09-26,15.686,15.686,13.818,14.165,1915,0
2008-09-29,13.586,13.586,13.003,13.003,2836,0
2008-09-30,16.43,16.43,16.145,16.145,407,0
2008-10-01,16.447,16.447,15.847,16.191,3263,0
2008-10-02,14.396,15.176,14.214,14.214,5029,0
2008-10-07,13.003,13.003,12.667,12.667,846,0
2008-10-08,13.148,13.148,13.148,13.148,295,0
2008-10-10,12.886,12.96,12.877,12.96,1985,0
2008-10-13,13.485,13.485,13.048,13.048,2187,0
2008-10-14,13.464,13.464,13.154,13.154,1331,0
2008-10-15,12.844,12.844,12.844,12.844,295,0
2008-10-16,12.688,13.388,12.674,13.382,2916,0
2008-10-20,13.464,13.485,13.28,13.28,436,0
2008-10-21,13.003,13.273,13.003,13.273,430,0
2008-10-22,13.318,13.318,13.318,13.318,228,0
2008-10-23,13.318,13.318,13.318,13.318,436,0
2008-10-28,13.318,13.318,13.3,13.3,295,0
2008-10-29,13.485,13.485,12.816,12.816,852,0
2008-10-30,12.982,12.982,12.982,12.982,141,0
2008-11-03,13.485,13.485,13.485,13.485,422,0
2008-11-05,12.982,12.982,12.982,12.982,593,0
2008-11-06,13.12,13.12,13.12,13.12,593,0
2008-11-07,13.485,13.485,12.822,12.822,1331,0
2008-11-10,13.441,13.441,12.877,12.877,436,0
2008-11-11,12.816,12.844,12.816,12.844,436,0
2008-11-12,12.816,12.829,12.816,12.816,801,0
2008-11-13,13.388,13.388,12.863,12.863,436,0
2008-11-14,12.863,12.863,12.816,12.836,1774,0
2008-11-17,12.681,12.816,12.674,12.801,1081,0
2008-11-18,12.674,12.674,12.674,12.674,581,0
2008-11-19,12.202,12.202,11.465,12.061,1190,0
2008-11-20,11.8,11.968,11.8,11.968,593,0
2008-11-21,12.134,12.134,9.4359,9.4359,2074,0
2008-11-24,12.047,12.098,12.047,12.098,295,0
2008-11-25,12.134,12.224,12.128,12.202,5597,0
2008-12-01,10.678,12.119,10.678,12.119,2712,0
2008-12-02,11.792,11.792,10.209,11.522,597,0
2008-12-03,11.465,11.465,11.332,11.332,736,0
2008-12-05,11.632,12.305,10.895,12.305,5545,0
2008-12-08,11.465,11.465,10.859,10.881,1331,0
2008-12-09,11.127,11.127,11.127,11.127,593,0
2008-12-10,11.465,12.114,11.443,11.443,1486,0
2008-12-11,11.294,11.294,11.151,11.151,1628,0
2008-12-12,11.005,11.435,11.005,11.435,1883,0
2008-12-15,11.099,11.486,11.099,11.391,593,0
2008-12-16,10.984,11.595,10.984,11.595,4769,0
2008-12-17,11.632,11.632,11.127,11.127,2966,0
2008-12-18,11.632,11.632,11.632,11.632,10291,0
2008-12-19,11.127,11.127,10.873,10.873,852,0
2008-12-26,12.061,12.061,12.061,12.061,141,0
2008-12-29,11.601,11.632,11.601,11.632,869,0
2008-12-30,11.624,11.624,10.956,11.501,6792,0
2008-12-31,11.632,11.632,11.624,11.624,2480,0
2009-01-02,12.114,12.114,11.572,11.8,11879,0
2009-01-05,11.522,11.522,11.127,11.127,2462,0
2009-01-06,11.127,11.924,11.127,11.632,2279,0
2009-01-07,11.127,11.274,10.989,11.274,1259,0
2009-01-08,11.632,11.632,11.025,11.025,2207,0
2009-01-09,11.624,11.624,11.624,11.624,210,0
2009-01-12,11.005,11.018,11.005,11.018,295,0
2009-01-14,11.662,11.662,11.632,11.662,6144,0
2009-01-15,11.662,11.662,11.662,11.662,141,0
2009-01-16,11.662,11.662,10.956,10.956,2372,0
2009-01-20,10.741,11.601,10.649,11.465,14537,0
2009-01-22,11.465,11.465,10.7,10.7,1423,0
2009-01-23,10.656,10.656,10.649,10.649,583,0
2009-01-27,10.784,10.784,10.784,10.784,736,0
2009-01-30,10.123,10.123,10.123,10.123,141,0
2009-02-02,10.7,10.7,10.67,10.67,295,0
2009-02-03,10.408,10.408,10.13,10.13,891,0
2009-02-04,10.145,10.145,9.947,9.947,5012,0
2009-02-06,9.4736,9.4736,9.392,9.3996,5190,0
2009-02-09,9.3996,9.4508,9.3347,9.3347,2339,0
2009-02-10,9.3347,9.3347,9.2697,9.2907,436,0
2009-02-11,9.1007,9.264,9.1007,9.264,3221,0
2009-02-12,9.241,9.241,8.7143,8.7143,2418,0
2009-02-13,8.7143,9.1007,8.7143,9.1007,1488,0
2009-02-17,8.8021,8.8021,8.4521,8.4969,3398,0
2009-02-18,8.4307,8.4307,7.4166,7.8612,9490,0
2009-02-19,7.4166,7.4166,7.3508,7.3508,3556,0
2009-02-20,7.9923,7.9923,7.5551,7.5551,436,0
2009-02-23,8.029,8.029,7.3508,7.3508,9313,0
2009-02-24,7.3727,7.7889,7.3727,7.6425,4748,0
2009-02-25,7.6425,7.6425,7.3146,7.3146,3412,0
2009-02-26,7.3072,7.3146,7.081,7.081,934,0
2009-02-27,7.081,7.081,6.9571,6.9571,3431,0
2009-03-02,7.081,7.081,6.607,6.6727,5644,0
2009-03-03,6.7456,6.7456,6.7456,6.7456,141,0
2009-03-04,6.8041,6.8041,6.8041,6.8041,295,0
2009-03-05,6.7456,6.7748,6.7456,6.7456,3412,0
2009-03-06,6.9135,6.9135,6.7456,6.7456,6026,0
2009-03-09,6.7456,6.8115,6.4759,6.4759,5424,0
2009-03-10,6.7384,6.8115,6.7384,6.8115,2151,0
2009-03-11,7.0885,7.3657,7.0885,7.3657,302,0
2009-03-12,7.4166,7.4166,7.4166,7.4166,436,0
2009-03-13,7.4166,7.4166,7.4166,7.4166,436,0
2009-03-16,7.5551,7.6718,7.5551,7.6718,1072,0
2009-03-17,7.7889,9.4359,7.4018,7.4018,10016,0
2009-03-18,7.4094,8.8021,7.4018,7.4018,1472,0
2009-03-19,7.4018,7.4166,7.4018,7.4166,526,0
2009-03-20,7.4166,7.4166,6.7384,6.7384,16761,0
2009-03-23,7.0446,7.3657,6.8187,7.3367,1560,0
2009-03-25,7.3367,7.3367,6.7456,6.7456,544,0
2009-03-26,7.2491,7.2491,6.9279,7.2491,2464,0
2009-03-27,7.4166,7.4166,7.4166,7.4166,1928,0
2009-03-30,8.0513,8.0513,7.3801,7.3875,2818,0
2009-03-31,7.9199,7.9199,7.9199,7.9199,141,0
2009-04-01,8.2554,8.8528,7.1906,7.1906,11597,0
2009-04-02,7.6647,8.4307,7.6647,7.9996,10389,0
2009-04-03,9.1007,9.1007,8.3936,8.444,1928,0
2009-04-06,8.7004,8.7658,8.2776,8.2776,473,0
2009-04-07,8.7286,8.7286,8.7286,8.7286,233,0
2009-04-09,8.9554,8.9554,7.9274,7.9345,9343,0
2009-04-13,7.7889,7.8539,7.5331,7.8539,2966,0
2009-04-14,8.0876,8.0876,8.0876,8.0876,276,0
2009-04-16,8.0735,8.0735,8.0363,8.0363,295,0
2009-04-17,7.9923,7.9923,7.7523,7.9923,736,0
2009-04-20,8.0876,8.0876,8.0876,8.0876,141,0
2009-04-21,7.7816,8.2254,7.7816,8.2254,593,0
2009-04-22,8.4307,8.4307,8.2629,8.2629,436,0
2009-04-27,8.1608,8.2477,8.0876,8.0876,2880,0
2009-04-28,8.0876,8.0876,8.0876,8.0876,1486,0
2009-04-29,8.2857,8.2857,8.0876,8.0876,295,0
2009-04-30,8.0876,8.0876,8.0876,8.0876,404,0
2009-05-01,8.0876,8.1245,8.0876,8.1245,406,0
2009-05-05,7.9567,7.9567,7.9567,7.9567,141,0
2009-05-06,8.0876,8.0876,7.6208,7.6208,1323,0
2009-05-07,7.6501,7.6501,7.5843,7.5843,3855,0
2009-05-08,7.4166,7.4166,7.4166,7.4166,295,0
2009-05-11,8.0363,8.0363,8.0363,8.0363,295,0
2009-05-12,8.0216,8.0216,8.0216,8.0216,141,0
2009-05-13,7.4602,7.9638,7.4602,7.767,3971,0
2009-05-15,7.424,7.5187,7.4166,7.4166,2396,0
2009-05-19,7.5407,7.5407,7.5407,7.5407,141,0
2009-05-20,7.5551,7.5551,7.5477,7.5477,295,0
2009-05-21,7.4166,7.5477,6.8698,6.9135,6461,0
2009-05-22,6.9135,7.0591,6.9135,7.0591,593,0
2009-05-26,7.0446,7.1177,7.0446,7.1177,1928,0
2009-05-27,7.125,7.5843,7.125,7.5843,1614,0
2009-05-28,7.7451,7.7451,7.7451,7.7451,2966,0
2009-05-29,7.5843,7.5843,7.1468,7.1906,5271,0
2009-06-01,7.4094,7.4166,7.4094,7.4166,1968,0
2009-06-02,7.4166,7.4166,6.7456,6.7456,3038,0
2009-06-03,7.4166,7.4166,6.4759,6.4759,295,0
2009-06-04,6.7456,6.7456,6.7384,6.7456,1566,0
2009-06-05,6.7456,6.877,6.7456,6.8115,4451,0
2009-06-08,6.7456,6.7456,6.7456,6.7456,436,0
2009-06-09,7.4166,7.4896,7.081,7.4896,7936,0
2009-06-11,7.7816,7.7816,7.7816,7.7816,136,0
2009-06-12,7.8028,7.8108,7.7816,7.7816,2494,0
2009-06-15,7.0519,7.5407,7.0519,7.2927,7078,0
2009-06-16,7.5698,7.5698,7.3657,7.3657,1145,0
2009-06-17,7.1906,7.1906,7.1906,7.1906,576,0
2009-06-18,7.1105,7.1105,7.0957,7.0957,421,0
2009-06-19,7.0155,7.0155,7.0155,7.0155,2426,0
2009-06-22,7.0155,7.1758,7.0155,7.1758,285,0
2009-06-23,7.1906,7.1906,7.0155,7.0155,1735,0
2009-06-24,7.0155,7.0155,7.0155,7.0155,428,0
2009-06-25,6.9791,6.9791,6.9791,6.9791,1425,0
2009-06-26,7.1906,7.1906,7.1612,7.1906,770,0
2009-06-29,6.9426,6.9426,6.9426,6.9426,136,0
2009-07-01,7.2051,7.5042,7.2051,7.5042,2830,0
2009-07-02,7.5042,7.5042,7.5042,7.5042,3176,0
2009-07-06,7.2999,7.3367,7.2999,7.3367,1168,0
2009-07-07,7.2561,7.3218,7.2561,7.3218,285,0
2009-07-08,7.0519,7.0519,7.0446,7.0446,427,0
2009-07-10,7.0519,7.2927,7.0155,7.2927,2708,0
2009-07-13,7.0155,7.0155,7.0155,7.0155,136,0
2009-07-14,7.1906,7.1906,7.1906,7.1906,136,0
2009-07-15,7.1028,7.1028,7.0155,7.0155,4891,0
2009-07-16,7.0155,7.0155,7.0155,7.0155,136,0
2009-07-17,7.081,7.1541,7.081,7.1541,1254,0
2009-07-20,7.2927,7.2927,7.0957,7.1906,994,0
2009-07-23,7.1906,7.2927,7.1906,7.2927,708,0
2009-07-24,7.2927,7.2927,7.2927,7.2927,0,0
2009-07-27,7.2927,7.2927,7.2927,7.2927,1145,0
2009-07-28,7.1541,7.1541,7.1541,7.1541,1280,0
2009-07-29,7.081,7.081,7.0155,7.0155,500,0
2009-07-30,7.0155,7.0155,7.0155,7.0155,291,0
2009-07-31,7.0155,7.0155,7.0155,7.0155,0,0
2009-08-03,7.2927,7.2927,7.2927,7.2927,712,0
2009-08-04,7.0885,7.1612,7.0885,7.0957,3135,0
2009-08-05,7.081,7.1758,7.081,7.1758,421,0
2009-08-06,7.1177,7.1177,7.1177,7.1177,593,0
2009-08-07,7.1177,7.2198,7.1177,7.2198,285,0
2009-08-10,7.2198,7.2198,7.2198,7.2198,0,0
2009-08-11,7.2198,7.2198,7.2198,7.2198,0,0
2009-08-12,7.1177,7.1177,7.1177,7.1177,136,0
2009-08-13,7.1906,7.1906,7.1906,7.1906,2763,0
2009-08-14,7.1832,7.1906,7.1832,7.1906,285,0
2009-08-18,7.2927,7.3289,7.2927,7.3289,565,0
2009-08-24,7.3289,7.3289,7.1541,7.1541,6226,0
2009-08-25,7.0155,7.1177,7.0155,7.0155,2696,0
2009-08-27,7.081,7.081,7.081,7.081,136,0
2009-08-28,7.0155,7.0155,7.0155,7.0155,332,0
2009-08-31,7.3146,7.3289,7.2561,7.2561,730,0
2009-09-01,7.2561,7.2561,7.2561,7.2561,959,0
2009-09-02,7.0446,7.1906,7.0446,7.1906,789,0
2009-09-03,7.0155,7.0155,7.0155,7.0155,426,0
2009-09-04,7.0446,7.0446,7.0446,7.0446,136,0
2009-09-08,7.0446,7.0446,7.0446,7.0446,285,0
2009-09-09,7.0155,7.0155,7.0155,7.0155,285,0
2009-09-10,7.0155,7.0155,7.0155,7.0155,141,0
2009-09-11,7.0155,7.0374,7.0155,7.0155,2304,0
2009-09-14,7.0374,7.0446,7.0374,7.0446,421,0
2009-09-15,6.7605,7.1541,6.7605,7.0374,1291,0
2009-09-16,7.0374,7.2927,7.0374,7.2927,302,0
2009-09-21,7.1541,7.1758,6.8404,7.1758,1712,0
2009-09-22,7.2561,7.2561,6.8404,7.0738,1280,0
2009-09-24,7.0011,7.0155,6.9426,6.9426,1552,0
2009-09-25,6.8404,6.8404,6.8404,6.8404,1341,0
2009-09-28,5.7904,6.9426,5.7904,6.4831,8926,0
2009-09-29,6.8404,6.8404,6.8404,6.8404,136,0
2009-09-30,6.8404,6.8404,6.5778,6.8404,1280,0
2009-10-01,6.8404,7.081,6.8404,7.081,3086,0
2009-10-02,6.7384,7.3289,6.7384,7.3289,4597,0
2009-10-06,7.0155,7.3146,7.0155,7.3146,285,0
2009-10-07,6.7018,7.3146,6.6946,7.3146,611,0
2009-10-09,7.1541,7.1906,7.1541,7.1758,1459,0
2009-10-12,7.2781,7.9859,7.2781,7.2927,1042,0
2009-10-14,6.9863,6.9863,6.5997,6.5997,2215,0
2009-10-15,6.68,6.6946,6.6581,6.6727,1570,0
2009-10-16,6.7528,6.7528,6.7313,6.7313,4682,0
2009-10-19,6.6655,6.6655,6.6655,6.6655,136,0
2009-10-20,6.7313,6.7313,6.7313,6.7313,837,0
2009-10-21,6.7456,7.0155,6.7456,6.9353,7164,0
2009-10-22,6.7822,7.0084,6.7822,7.0084,4467,0
2009-10-23,7.0155,7.0155,7.0155,7.0155,285,0
2009-10-26,7.0155,7.0155,6.8624,6.9426,786,0
2009-10-28,6.8404,6.8404,6.7456,6.7456,960,0
2009-10-29,6.7895,6.877,6.7313,6.877,871,0
2009-11-02,6.8624,7.0155,6.7384,6.7384,1030,0
2009-11-03,6.7313,6.7313,6.6581,6.6581,1813,0
2009-11-04,6.8404,6.8404,6.8404,6.8404,1425,0
2009-11-05,6.5708,6.8041,6.5708,6.8041,2001,0
2009-11-06,6.5855,6.855,6.4831,6.6581,3762,0
2009-11-09,6.6581,6.8698,6.6581,6.7748,3974,0
2009-11-10,6.7456,6.7456,6.7456,6.7456,136,0
2009-11-11,6.6946,7.0155,6.6946,7.0155,2142,0
2009-11-12,7.0155,7.0155,7.0155,7.0155,136,0
2009-11-13,7.0155,7.0155,7.0155,7.0155,136,0
2009-11-16,7.0155,7.0155,7.0155,7.0155,136,0
2009-11-17,7.1906,7.3289,7.1541,7.3289,2117,0
2009-11-18,7.1541,7.1541,7.1541,7.1541,1173,0
2009-11-19,7.1687,7.1687,7.0227,7.0227,1757,0
2009-11-23,7.081,7.1468,6.6145,6.6145,1866,0
2009-11-24,7.0957,7.3218,7.0885,7.2781,1851,0
2009-11-25,6.7093,7.1322,6.7093,7.0591,1131,0
2009-11-27,7.081,7.081,7.081,7.081,285,0
2009-11-30,6.7018,7.0155,6.7018,7.0155,1425,0
2009-12-01,7.1687,7.2122,6.7313,6.9353,1577,0
2009-12-02,6.8624,7.0155,6.7313,6.8041,10437,0
2009-12-03,6.7748,6.7748,6.607,6.7018,1997,0
2009-12-04,6.8698,7.0084,6.7673,7.0084,8271,0
2009-12-07,6.9934,6.9934,6.6581,6.6581,1735,0
2009-12-08,6.68,6.68,6.5561,6.5561,2502,0
2009-12-09,6.6362,6.7313,6.5561,6.5561,9220,0
2009-12-10,6.5855,6.68,6.4831,6.4831,5662,0
2009-12-11,6.8698,6.8698,6.8698,6.8698,136,0
2009-12-14,6.5926,6.7018,6.5926,6.6362,2365,0
2009-12-16,6.6581,6.7605,6.5633,6.7605,10376,0
2009-12-17,6.7673,6.7673,6.7313,6.7313,421,0
2009-12-18,6.7313,6.7313,6.4831,6.4831,4342,0
2009-12-21,6.5123,6.6437,6.5123,6.5997,1594,0
2009-12-22,6.6289,6.6289,6.6289,6.6289,666,0
2009-12-23,6.6509,6.6509,6.6509,6.6509,576,0
2009-12-28,6.5926,6.6289,6.5561,6.6289,2142,0
2009-12-29,6.4905,7.0155,6.4905,6.7313,4007,0
2009-12-30,6.6289,6.6946,6.6289,6.6946,285,0
2009-12-31,6.5926,6.7673,6.5926,6.6873,421,0
2010-01-04,6.8404,7.0155,6.6509,7.0155,19383,0
2010-01-05,6.8332,6.8332,6.6581,6.6581,994,0
2010-01-06,7.0084,7.0155,6.6727,6.8332,2134,0
2010-01-08,6.8332,7.0011,6.8332,6.8698,2947,0
2010-01-12,6.8624,6.8698,6.6289,6.6289,1425,0
2010-01-13,6.7966,6.7966,6.6873,6.6873,6846,0
2010-01-14,6.7895,6.8698,6.6581,6.6581,1153,0
2010-01-15,6.6581,6.6655,6.6581,6.6655,421,0
2010-01-19,6.6217,6.9135,6.6217,6.8041,4190,0
2010-01-20,6.8041,7.0155,6.6581,6.9207,7862,0
2010-01-21,6.9426,6.9426,6.6655,6.7748,2998,0
2010-01-22,6.9061,6.9426,6.9061,6.9426,576,0
2010-01-25,6.7384,6.8698,6.7384,6.7456,3144,0
2010-01-26,6.8041,6.8041,6.8041,6.8041,302,0
2010-01-28,6.8698,6.8698,6.7673,6.8698,1720,0
2010-02-01,7.0011,7.0084,6.9934,7.0084,910,0
2010-02-03,6.877,6.877,6.877,6.877,136,0
2010-02-04,6.8698,6.8698,6.8698,6.8698,136,0
2010-02-05,6.8698,6.8698,6.8698,6.8698,136,0
2010-02-09,6.8698,6.8698,6.8698,6.8698,136,0
2010-02-10,6.8698,6.8698,6.8698,6.8698,588,0
2010-02-11,6.8698,7.2271,6.8698,7.0519,14608,0
2010-02-12,7.1541,7.1906,7.0155,7.0519,6134,0
2010-02-16,7.3657,7.7161,7.3657,7.6135,580,0
2010-02-17,7.6135,7.7081,7.3439,7.679,13201,0
2010-02-19,7.4896,7.6357,7.4896,7.5771,2977,0
2010-02-22,7.5771,7.7161,7.5698,7.7161,730,0
2010-02-23,7.7161,7.7161,7.7161,7.7161,136,0
2010-02-26,7.7161,7.9923,7.7161,7.8247,6548,0
2010-03-01,7.9567,8.5393,7.8904,8.4373,3072,0
2010-03-02,8.2776,9.0007,7.9492,8.4014,13890,0
2010-03-03,7.9638,8.415,7.9638,8.299,1435,0
2010-03-05,8.2776,8.415,8.2776,8.415,4138,0
2010-03-08,8.4813,8.4813,8.4813,8.4813,239,0
2010-03-09,8.584,8.584,8.584,8.584,358,0
2010-03-10,8.4228,8.4307,8.3439,8.3439,2462,0
2010-03-11,8.5768,9.115,8.415,8.8898,4311,0
2010-03-12,8.4307,8.4813,8.415,8.4813,541,0
2010-03-15,8.4228,8.7286,8.4228,8.7286,859,0
2010-03-17,8.7585,8.7585,8.4373,8.4373,526,0
2010-03-23,8.7286,8.7286,8.4891,8.4891,671,0
2010-03-24,8.4813,8.4813,8.3868,8.3868,1242,0
2010-03-26,8.5544,8.5544,8.5544,8.5544,136,0
2010-03-29,8.4228,8.6273,8.2407,8.6273,5067,0
2010-03-30,8.6273,8.6273,8.3362,8.4521,2651,0
2010-03-31,8.5983,8.5983,8.1969,8.1969,1997,0
2010-04-01,8.4089,8.415,8.3868,8.415,6798,0
2010-04-05,8.6337,8.9406,8.444,8.8898,7555,0
2010-04-07,8.7939,8.9779,8.7939,8.9779,2849,0
2010-04-08,8.9478,8.9779,8.9478,8.9779,1425,0
2010-04-09,8.9849,8.9849,8.9779,8.9779,1408,0
2010-04-12,9.094,9.115,9.094,9.115,1280,0
2010-04-13,9.115,9.3844,9.094,9.264,6277,0
2010-04-14,9.2993,9.2993,9.2182,9.2907,1712,0
2010-04-15,9.2697,9.2697,9.2697,9.2697,285,0
2010-04-19,9.2038,9.392,8.9406,9.327,4189,0
2010-04-20,9.327,9.327,9.3204,9.327,576,0
2010-04-21,9.3127,9.392,9.0854,9.392,2028,0
2010-04-23,9.1284,9.392,9.1141,9.1886,2659,0
2010-04-26,9.2258,9.625,9.2182,9.4736,5380,0
2010-04-27,9.1656,9.3204,9.1656,9.3204,730,0
2010-04-28,9.1895,9.3624,9.1895,9.3624,2426,0
2010-04-29,9.2563,9.3557,9.2563,9.2563,442,0
2010-04-30,9.1895,9.2487,9.1895,9.2487,393,0
2010-05-03,9.1809,9.2907,8.9621,8.9621,4619,0
2010-05-04,8.9779,9.0143,8.7658,8.9779,8749,0
2010-05-05,8.8383,9.2563,8.7658,9.0143,19152,0
2010-05-06,8.8464,9.2038,8.8464,8.9107,7041,0
2010-05-07,8.9849,8.9924,8.5617,8.5617,4079,0
2010-05-10,9.2907,9.2907,8.7658,8.8755,6839,0
2010-05-11,8.6778,8.8383,8.6418,8.8383,40173,0
2010-05-12,8.8092,9.0007,8.5025,8.5025,17151,0
2010-05-13,8.9335,8.9335,8.4228,8.4228,2708,0
2010-05-17,8.415,8.415,8.2254,8.2254,4278,0
2010-05-18,8.5025,8.5025,8.2114,8.2114,6661,0
2010-05-19,8.132,8.3496,8.132,8.3212,2824,0
2010-05-20,8.299,8.299,8.0657,8.2698,4138,0
2010-05-21,8.3212,8.3439,8.132,8.3439,720,0
2010-05-24,8.3868,8.5025,8.3868,8.415,3630,0
2010-05-25,8.3936,8.5187,8.3936,8.4813,2566,0
2010-05-26,8.5902,8.5902,8.4014,8.5902,1068,0
2010-05-27,8.379,8.5902,8.379,8.5902,1997,0
2010-05-28,8.379,8.379,8.379,8.379,285,0
2010-06-01,8.3868,8.5187,8.1022,8.4014,10209,0
2010-06-02,8.379,8.5115,8.1022,8.5115,5213,0
2010-06-03,8.3868,8.5187,8.3212,8.5115,1997,0
2010-06-04,8.2037,8.444,8.1542,8.4373,994,0
2010-06-07,8.5187,8.5187,8.4089,8.4089,736,0
2010-06-08,8.415,8.415,8.3439,8.415,15255,0
2010-06-09,8.2776,8.4228,8.2629,8.415,2146,0
2010-06-10,8.415,8.415,8.2477,8.2477,5015,0
2010-06-11,8.5902,8.5902,8.5902,8.5902,274,0
2010-06-14,8.7004,8.7516,8.7004,8.7516,13827,0
2010-06-15,8.8591,8.9335,8.6418,8.9253,2198,0
2010-06-16,8.7516,8.7516,8.6646,8.7516,10327,0
2010-06-18,8.7516,8.9335,8.7516,8.9335,1110,0
2010-06-21,8.7585,8.8982,8.7368,8.8982,3293,0
2010-06-23,8.9197,8.9335,8.9197,8.9335,696,0
2010-06-25,8.8982,8.8982,8.8982,8.8982,131,0
2010-06-28,8.8982,8.8982,8.7866,8.7866,314,0
2010-06-29,8.7516,8.7516,8.6778,8.6778,9248,0
2010-06-30,8.7866,8.7866,8.7866,8.7866,131,0
2010-07-01,8.7225,8.7866,8.6488,8.7516,5618,0
2010-07-02,8.7516,8.8982,8.3936,8.7516,29282,0
2010-07-06,8.5768,8.8982,8.5332,8.8982,19746,0
2010-07-08,8.8982,8.8982,8.8464,8.8464,742,0
2010-07-09,8.4521,8.8591,8.4521,8.7866,11733,0
2010-07-12,8.8982,8.8982,8.6862,8.8982,2719,0
2010-07-13,8.8982,9.392,8.6862,9.392,25856,0
2010-07-14,9.392,9.553,9.284,9.518,3843,0
2010-07-15,9.553,9.751,9.2487,9.3347,8420,0
2010-07-16,9.264,9.264,9.264,9.264,131,0
2010-07-19,9.553,9.561,9.502,9.502,680,0
2010-07-20,9.2783,9.4508,9.2783,9.4508,274,0
2010-07-23,9.1895,9.1895,9.0448,9.0448,554,0
2010-07-27,9.0448,9.094,8.9045,9.094,2931,0
2010-07-28,9.1217,9.1656,9.094,9.094,1469,0
2010-07-29,8.6646,8.9335,8.459,8.9335,3838,0
2010-07-30,8.7516,8.9695,8.7516,8.9695,748,0
2010-08-02,8.7442,9.115,8.5393,8.7442,1765,0
2010-08-03,8.5983,8.7516,8.5983,8.7516,826,0
2010-08-05,8.459,8.459,8.0876,8.2477,1643,0
2010-08-06,8.5768,8.5768,8.058,8.1022,3380,0
2010-08-09,8.0216,8.0216,7.9125,7.9125,274,0
2010-08-10,7.8393,8.0216,7.8108,7.9638,1785,0
2010-08-11,7.9638,7.9996,7.9638,7.9996,960,0
2010-08-13,7.6718,7.8393,7.6718,7.8393,898,0
2010-08-16,7.8108,7.8393,7.4602,7.5261,9785,0
2010-08-17,7.4384,7.7161,7.4018,7.7161,2295,0
2010-08-18,7.497,7.5843,7.1832,7.1832,1915,0
2010-08-19,7.0011,7.4384,7.0011,7.4384,3297,0
2010-08-20,7.3657,7.3657,7.0011,7.0011,1443,0
2010-08-23,7.081,7.1177,6.7822,6.9717,2645,0
2010-08-24,6.9279,6.9279,6.9279,6.9279,348,0
2010-08-26,6.5633,6.7384,6.5633,6.7384,3484,0
2010-08-27,6.4905,6.5633,6.3374,6.3374,9093,0
2010-08-30,6.3955,6.7456,6.3374,6.4538,6520,0
2010-08-31,6.7462,6.7462,6.5117,6.5262,1730,0
2010-09-01,6.7456,6.855,6.6217,6.6655,2474,0
2010-09-02,6.7093,6.7093,6.6727,6.7093,2486,0
2010-09-09,6.5997,6.6362,6.5633,6.6362,1785,0
2010-09-10,6.5633,6.5633,6.5633,6.5633,1373,0
2010-09-13,6.68,7.1612,6.68,7.1322,2384,0
2010-09-15,7.0155,7.081,7.0155,7.0738,1100,0
2010-09-17,7.1612,7.1612,6.5269,6.5269,1917,0
2010-09-22,6.9279,6.9279,6.6145,6.6145,2986,0
2010-09-24,6.5855,6.7235,6.5855,6.7235,960,0
2010-09-27,6.7018,7.1612,6.6946,6.7528,1697,0
2010-09-28,7.1393,7.1393,7.1105,7.1105,1235,0
2010-09-29,7.4166,7.4166,7.1322,7.2927,3152,0
2010-09-30,7.3036,7.3402,7.2961,7.3402,826,0
2010-10-01,7.4457,7.4457,7.2927,7.2927,3294,0
2010-10-04,7.2927,7.2927,6.9645,6.9645,2880,0
2010-10-05,6.9279,6.9279,6.9279,6.9279,131,0
2010-10-06,6.7313,6.9207,6.68,6.8404,2714,0
2010-10-07,6.9426,6.9426,6.9426,6.9426,131,0
2010-10-08,6.9279,6.9353,6.9279,6.9279,1925,0
2010-10-11,7.1105,7.2927,7.1105,7.2051,2356,0
2010-10-12,6.9645,6.9645,6.9645,6.9645,554,0
2010-10-13,7.1832,7.1832,7.1832,7.1832,131,0
2010-10-14,6.7673,6.9279,6.7673,6.9279,960,0
2010-10-19,6.9279,6.9279,6.9279,6.9279,826,0
2010-10-21,6.9353,6.9353,6.9279,6.9279,767,0
2010-10-25,7.3947,7.3947,6.9571,7.2051,3831,0
2010-10-26,7.1393,7.3657,7.1393,7.2851,2465,0
2010-10-27,7.125,7.125,7.1177,7.1177,407,0
2010-10-29,7.2947,7.2947,6.9681,6.9681,704,0
2010-11-01,7.2927,7.2927,7.2927,7.2927,131,0
2010-11-02,7.2927,7.2927,7.2927,7.2927,201,0
2010-11-04,7.0011,7.0011,7.0011,7.0011,407,0
2010-11-05,7.0011,7.0738,6.9279,6.9279,3190,0
2010-11-08,7.1322,7.1832,6.9279,6.9279,3896,0
2010-11-09,6.855,6.855,6.5269,6.5269,9304,0
2010-11-10,6.6946,6.7093,6.6727,6.6727,2502,0
2010-11-11,6.7456,6.7605,6.7456,6.7605,407,0
2010-11-12,6.7822,6.7822,6.7822,6.7822,131,0
2010-11-15,6.5855,6.5855,6.228,6.4905,6516,0
2010-11-16,6.9279,6.9279,6.7093,6.9135,1235,0
2010-11-17,6.8187,6.8187,6.7093,6.7093,960,0
2010-11-18,6.7456,6.7456,6.7456,6.7456,131,0
2010-11-19,6.6362,6.8187,6.6362,6.8187,680,0
2010-11-22,6.8115,6.9061,6.7093,6.9061,1100,0
2010-11-23,6.7093,6.8187,6.5633,6.8187,2948,0
2010-11-24,6.6362,6.7165,6.5633,6.7165,1565,0
2010-11-26,6.7165,6.7165,6.7165,6.7165,131,0
2010-12-01,6.7748,6.7748,6.7748,6.7748,274,0
2010-12-03,6.6145,6.7235,6.1988,6.3955,24328,0
2010-12-06,6.4905,6.5708,6.381,6.4395,3931,0
2010-12-07,6.4538,6.5633,6.4467,6.4538,3716,0
2010-12-08,6.5269,6.5269,6.4538,6.4538,407,0
2010-12-09,6.4905,6.4905,6.381,6.381,9272,0
2010-12-10,6.2426,6.5633,6.1988,6.381,4365,0
2010-12-13,6.2205,6.381,6.2205,6.381,1745,0
2010-12-14,6.2205,6.5415,6.2205,6.2936,1373,0
2010-12-15,6.5633,6.7605,6.1988,6.2426,1523,0
2010-12-16,6.7098,6.7098,6.6216,6.6216,407,0
2010-12-17,6.3081,6.5855,6.1988,6.1988,10685,0
2010-12-20,6.4538,6.4538,6.0236,6.3081,8093,0
2010-12-21,6.4029,6.6727,6.4029,6.6727,1016,0
2010-12-22,6.2205,6.3081,6.1988,6.3081,2653,0
2010-12-23,6.2714,6.2714,6.1988,6.1988,1685,0
2010-12-27,6.0675,6.1988,6.0675,6.1988,1373,0
2010-12-28,6.1988,6.3081,6.1916,6.2714,3577,0
2010-12-29,6.2346,6.2712,6.2122,6.2712,2148,0
2010-12-30,6.2786,6.3008,6.1016,6.1462,10684,0
2010-12-31,6.1445,6.2717,6.1293,6.2717,5687,0
2011-01-03,6.3955,6.5855,6.352,6.352,3964,0
2011-01-04,6.2062,6.5633,6.2062,6.3081,3370,0
2011-01-05,6.3443,6.3443,6.2861,6.3081,1100,0
2011-01-07,6.3225,6.5486,6.3225,6.4538,1373,0
2011-01-10,6.6437,6.6437,6.3443,6.5123,4586,0
2011-01-11,6.5633,6.6437,6.1114,6.1988,18141,0
2011-01-12,6.5344,6.5486,6.1988,6.3081,5680,0
2011-01-13,6.1988,6.1988,6.1988,6.1988,407,0
2011-01-14,6.4102,6.4831,6.2572,6.3443,5055,0
2011-01-18,6.1988,6.5708,6.1988,6.5708,1434,0
2011-01-19,6.6216,6.8488,6.6143,6.6143,5921,0
2011-01-20,6.6873,6.9279,6.6873,6.8187,12588,0
2011-01-21,6.9061,6.9207,6.7456,6.7456,2915,0
2011-01-24,6.877,6.9135,6.8115,6.8257,1235,0
2011-01-25,6.8917,6.8917,6.5196,6.5196,3406,0
2011-01-26,6.8841,7.0738,6.6362,7.0738,10433,0
2011-01-27,6.9279,7.0738,6.7093,6.7093,6036,0
2011-01-28,6.7673,6.7673,6.7093,6.7093,985,0
2011-01-31,6.429,6.8565,6.429,6.5641,1399,0
2011-02-01,6.7235,6.7456,6.6655,6.6655,585,0
2011-02-02,6.7018,6.7235,6.7018,6.7235,5255,0
2011-02-03,6.7462,6.7903,6.7389,6.7903,2980,0
2011-02-04,6.7165,6.7165,6.7018,6.7093,2334,0
2011-02-07,6.9207,6.9207,6.5633,6.7605,1235,0
2011-02-08,6.7093,6.7093,6.7093,6.7093,1370,0
2011-02-09,6.7093,6.7093,6.4977,6.4977,3577,0
2011-02-10,6.5555,6.6582,6.5555,6.5629,1986,0
2011-02-11,6.5633,6.6362,6.5633,6.6362,2624,0
2011-02-14,6.855,6.9279,6.6217,6.7822,4698,0
2011-02-16,6.7165,6.7235,6.5997,6.5997,2676,0
2011-02-17,6.7093,6.7093,6.5997,6.607,1825,0
2011-02-18,6.7756,6.7756,6.3575,6.4528,3834,0
2011-02-22,6.4613,6.6509,6.3664,6.4831,4505,0
2011-02-23,6.5344,6.7456,6.4248,6.7456,4328,0
2011-02-24,6.5926,6.7313,6.5633,6.7313,2095,0
2011-02-25,6.6877,6.6877,6.4604,6.5923,2465,0
2011-03-01,6.5629,6.6949,6.5629,6.651,1199,0
2011-03-02,6.5706,6.5706,6.5042,6.5629,4371,0
2011-03-04,6.7023,6.7389,6.7023,6.7389,1157,0
2011-03-07,6.7389,6.7389,6.7241,6.7389,1112,0
2011-03-08,6.7023,6.7462,6.6069,6.6069,3565,0
2011-03-09,6.7389,6.7462,6.5776,6.6362,3015,0
2011-03-11,6.6288,6.6362,6.4528,6.6362,1633,0
2011-03-14,6.6362,6.6362,6.6362,6.6362,476,0
2011-03-16,6.7756,6.783,6.4308,6.7756,3476,0
2011-03-17,6.4557,6.4557,6.4557,6.4557,705,0
2011-03-18,6.6729,6.6729,6.6729,6.6729,268,0
2011-03-22,6.4675,6.4675,6.4675,6.4675,326,0
2011-03-23,6.651,6.7756,6.651,6.7317,1917,0
2011-03-24,6.7098,6.783,6.6949,6.783,3277,0
2011-03-28,6.7756,6.783,6.717,6.717,2059,0
2011-03-29,6.7611,6.783,6.7389,6.783,1105,0
2011-03-30,6.7098,6.7098,6.6288,6.6288,2137,0
2011-03-31,6.624,6.624,6.624,6.624,1360,0
2011-04-01,6.6143,6.6216,6.5776,6.6216,1790,0
2011-04-04,6.6216,6.6216,6.6216,6.6216,1769,0
2011-04-05,6.5776,6.5997,6.5776,6.5997,969,0
2011-04-06,6.497,6.5191,6.3359,6.365,4167,0
2011-04-07,6.783,6.783,6.783,6.783,822,0
2011-04-11,6.7611,6.7611,6.3208,6.3208,822,0
2011-04-12,6.4824,6.4896,6.3575,6.387,1502,0
2011-04-13,6.4457,6.4528,6.4457,6.4528,8938,0
2011-04-14,6.3503,6.3503,6.3503,6.3503,130,0
2011-04-19,6.3431,6.3431,6.3431,6.3431,677,0
2011-04-20,6.3431,6.3431,6.3431,6.3431,677,0
2011-04-21,6.3138,6.3797,6.0425,6.3797,4029,0
2011-04-25,6.0646,6.2255,6.0497,6.0497,1573,0
2011-04-26,6.2037,6.2037,5.9398,6.0128,5443,0
2011-04-27,5.9473,6.0497,5.9029,6.0497,4713,0
2011-04-28,6.0864,6.1743,5.9398,5.9398,9625,0
2011-04-29,5.9422,6.047,5.9422,5.9947,1391,0
2011-05-02,6.0425,6.0425,6.0128,6.0128,404,0
2011-05-03,6.1607,6.1607,5.9394,6.0501,2320,0
2011-05-04,5.9541,6.0497,5.9398,5.9615,5861,0
2011-05-05,5.9394,5.9688,5.9394,5.954,1844,0
2011-05-06,5.9541,6.1376,5.9541,6.035,3382,0
2011-05-09,5.9615,6.1302,5.9615,6.0204,865,0
2011-05-11,5.9688,6.0501,5.9688,5.9983,546,0
2011-05-12,5.9912,5.9912,5.9763,5.9763,666,0
2011-05-16,6.1524,6.1524,5.9029,5.9982,1618,0
2011-05-17,5.9398,6.0128,5.9398,6.0128,664,0
2011-05-18,6.0936,6.0936,6.0497,6.0497,822,0
2011-05-19,6.0204,6.0204,6.0204,6.0204,130,0
2011-05-20,6.1016,6.1168,6.1016,6.1168,975,0
2011-05-23,6.1452,6.1452,6.035,6.0497,3277,0
2011-05-24,5.9473,6.123,5.9473,6.0277,2320,0
2011-05-27,6.0425,6.0501,6.0425,6.0501,404,0
2011-05-31,6.0842,6.0842,5.9431,5.9431,1803,0
2011-06-01,5.9398,6.1524,5.8662,5.9029,5136,0
2011-06-02,5.9834,5.9834,5.9244,5.9244,1633,0
2011-06-03,5.8805,6.0205,5.8728,5.8728,2604,0
2011-06-06,6.1462,6.1462,5.8878,5.9762,4523,0
2011-06-09,6.0792,6.087,5.8805,6.0425,1910,0
2011-06-10,6.013,6.0649,5.9834,5.9912,1774,0
2011-06-13,5.9244,5.9394,5.4007,5.4007,17666,0
2011-06-14,5.6809,5.6809,5.3786,5.6073,2156,0
2011-06-15,5.7622,5.8583,5.5998,5.6443,6311,0
2011-06-16,5.6383,5.6383,5.5491,5.5567,2822,0
2011-06-17,5.5559,5.6589,5.4228,5.6443,14376,0
2011-06-20,5.5263,5.5336,5.4228,5.445,9107,0
2011-06-21,5.5114,5.6443,5.4597,5.6293,8014,0
2011-06-23,5.622,5.6443,5.622,5.6293,402,0
2011-06-24,5.6148,5.6809,5.6148,5.6809,443,0
2011-06-27,5.5853,5.5853,5.5705,5.5705,949,0
2011-06-28,5.674,5.6809,5.6443,5.6443,2305,0
2011-06-29,5.6443,5.6443,5.6443,5.6443,272,0
2011-06-30,5.6425,5.6725,5.6127,5.6573,34830,0
2011-07-01,5.7032,6.2052,5.6443,6.2052,44037,0
2011-07-05,6.1973,6.2712,6.0573,6.1238,5872,0
2011-07-06,6.1509,6.1509,5.9875,5.995,673,0
2011-07-07,5.9912,6.1973,5.9099,6.1973,3445,0
2011-07-08,6.1016,6.1462,6.1016,6.1168,1222,0
2011-07-11,6.1089,6.1607,5.8434,5.9688,8420,0
2011-07-12,5.8878,6.0058,5.8583,5.8583,5023,0
2011-07-13,5.9762,6.0205,5.9762,6.0205,823,0
2011-07-15,6.0649,6.0722,5.8805,6.0722,1199,0
2011-07-18,5.9469,6.1089,5.8878,5.8878,2116,0
2011-07-19,5.8314,5.8613,5.8017,5.8613,673,0
2011-07-20,5.9762,6.1238,5.814,5.8507,33825,0
2011-07-21,5.9688,5.9688,5.7992,5.836,1058,0
2011-07-22,5.9173,5.9173,5.814,5.814,550,0
2011-07-25,5.8288,5.9394,5.8288,5.8805,1354,0
2011-07-26,5.9059,5.9059,5.7646,5.7646,585,0
2011-07-27,5.8212,6.1168,5.6148,5.6148,89362,0
2011-07-28,5.9207,5.9207,5.475,5.475,10206,0
2011-07-29,5.4525,5.4525,4.4644,4.9029,15718,0
2011-08-01,5.1721,5.3933,5.1646,5.2237,2015,0
2011-08-04,5.3264,5.4302,5.1776,5.1776,817,0
2011-08-08,5.1646,5.1646,4.8771,5.0023,1763,0
2011-08-09,4.8915,4.8991,4.862,4.862,4851,0
2011-08-10,4.7958,5.0543,4.2794,4.4562,8770,0
2011-08-11,4.7958,5.1425,4.6114,5.1425,1625,0
2011-08-12,5.1721,5.1721,5.1572,5.1572,1081,0
2011-08-15,5.1721,5.1721,5.1721,5.1721,235,0
2011-08-17,5.2089,5.2089,5.2089,5.2089,402,0
2011-08-18,5.1795,5.1795,5.1646,5.1795,868,0
2011-08-19,5.1646,5.1646,5.1646,5.1646,402,0
2011-08-22,5.5188,5.5188,5.4818,5.4818,496,0
2011-08-23,5.5336,5.7255,5.2532,5.5926,3117,0
2011-08-24,5.5482,5.7105,5.2754,5.5631,3483,0
2011-08-26,6.0396,6.0468,5.9059,6.0247,1659,0
2011-08-29,6.0943,6.131,5.9024,5.9024,3139,0
2011-08-30,6.0205,6.0205,5.9688,5.9688,817,0
2011-08-31,6.0022,6.0022,5.9049,5.9198,1081,0
2011-09-01,6.1089,6.1089,6.1089,6.1089,129,0
2011-09-02,5.6725,5.8298,5.6725,5.6725,1081,0
2011-09-06,5.356,5.356,5.356,5.356,2129,0
2011-09-07,5.4452,5.4452,5.4452,5.4452,272,0
2011-09-09,5.7869,5.7869,5.3488,5.3488,3387,0
2011-09-12,5.0663,5.6086,4.9995,5.4156,2169,0
2011-09-13,4.8214,5.4006,4.8214,5.2596,1249,0
2011-09-14,5.2596,5.3337,5.2224,5.3337,670,0
2011-09-15,5.2446,5.2744,5.2371,5.2596,635,0
2011-09-16,5.2668,5.9059,5.2668,5.9059,283,0
2011-09-20,5.9431,6.099,5.2668,5.3188,5470,0
2011-09-21,5.3783,5.7126,5.3783,5.594,21702,0
2011-09-22,5.839,5.839,5.5047,5.5047,3256,0
2011-09-23,5.564,5.8983,5.564,5.564,635,0
2011-09-26,5.3116,5.7723,5.2001,5.7723,9861,0
2011-09-27,5.7201,5.839,4.9847,4.9847,16510,0
2011-09-28,5.1257,5.2371,5.0886,5.1629,1394,0
2011-09-29,5.1629,5.1629,5.0886,5.0886,400,0
2011-09-30,5.0166,5.7183,5.0016,5.3864,7775,0
2011-10-03,5.4452,5.4452,5.2149,5.3412,6818,0
2011-10-04,5.3337,6.0172,5.2744,5.2744,3955,0
2011-10-05,5.3042,5.3116,5.2001,5.2596,1344,0
2011-10-06,5.2522,5.3188,5.1629,5.1629,4976,0
2011-10-07,5.2001,5.7945,5.0292,5.1257,3166,0
2011-10-12,5.0143,5.0143,4.7912,4.7912,4821,0
2011-10-13,4.7173,4.8289,4.6429,4.7912,1344,0
2011-10-14,4.9697,5.1629,4.5463,4.7173,2558,0
2011-10-17,4.6653,4.9029,4.6653,4.7248,1120,0
2011-10-18,4.4943,4.8509,4.4202,4.502,1892,0
2011-10-19,4.5761,4.6059,4.5091,4.5538,4447,0
2011-10-20,4.7248,4.7248,4.5091,4.5317,8750,0
2011-10-21,4.6059,4.6059,4.5463,4.6059,943,0
2011-10-24,4.8064,4.8064,4.6725,4.6725,909,0
2011-10-25,5.1628,5.1628,4.0836,4.0836,28354,0
2011-10-26,4.0931,4.4127,4.0931,4.108,4375,0
2011-10-27,4.3755,4.4202,4.2938,4.2938,899,0
2011-10-28,4.1601,4.1973,4.1601,4.1973,751,0
2011-10-31,4.451,4.4583,4.1946,4.1946,7162,0
2011-11-01,4.2336,4.4659,4.2259,4.3611,3443,0
2011-11-03,4.4284,4.6385,4.1965,4.5933,1883,0
2011-11-04,4.346,4.4584,4.346,4.4584,546,0
2011-11-07,4.2713,4.7022,4.212,4.6801,7698,0
2011-11-08,4.6282,5.0218,4.6206,5.0218,976,0
2011-11-09,4.7433,5.0955,4.7433,4.8259,505,0
2011-11-10,4.7509,4.9005,4.2711,4.4584,8141,0
2011-11-11,4.405,4.5909,4.3828,4.5167,3501,0
2011-11-14,4.5612,4.5612,4.4943,4.4943,271,0
2011-11-16,4.6429,4.6653,4.6429,4.6653,1684,0
2011-11-17,4.6429,4.6429,4.6131,4.6131,271,0
2011-11-22,4.4202,4.4644,4.3828,4.4644,1439,0
2011-11-23,4.4571,4.4571,4.4571,4.4571,400,0
2011-11-25,4.586,4.6084,4.586,4.6084,1346,0
2011-11-29,4.3905,4.3905,4.3905,4.3905,128,0
2011-11-30,4.3822,4.3822,4.3822,4.3822,1573,0
2011-12-01,4.4571,4.4571,4.405,4.4571,2350,0
2011-12-02,4.4584,4.4584,4.4584,4.4584,1514,0
2011-12-05,4.4584,5.1253,4.4584,4.8183,4995,0
2011-12-06,4.6084,4.7509,4.6084,4.7509,1344,0
2011-12-07,4.7509,4.7509,4.7509,4.7509,670,0
2011-12-08,4.601,4.6084,4.3087,4.3087,5708,0
2011-12-09,4.3159,4.3159,4.3087,4.3087,943,0
2011-12-12,4.3762,4.3836,4.3087,4.3087,3836,0
2011-12-13,4.3688,4.3836,4.3688,4.3836,460,0
2011-12-14,4.3159,4.4212,4.3087,4.3762,831,0
2011-12-15,4.2637,4.4584,4.2637,4.3762,2768,0
2011-12-16,4.3688,4.3836,4.3087,4.346,4401,0
2011-12-19,4.3387,4.4061,4.3087,4.3087,3238,0
2011-12-20,4.6234,4.6234,4.3087,4.4136,5340,0
2011-12-21,4.4061,4.5632,4.4061,4.4359,2793,0
2011-12-22,4.4511,4.4584,4.3087,4.3836,4262,0
2011-12-23,4.3762,4.5185,4.3087,4.3087,2821,0
2011-12-27,4.3238,4.5408,4.3087,4.4884,2001,0
2011-12-28,4.6234,4.6234,4.3611,4.3611,14077,0
2011-12-29,4.4961,4.5632,4.1212,4.3087,21531,0
2011-12-30,4.3087,4.5334,4.3087,4.5334,935,0
2012-01-03,4.7283,4.7807,4.571,4.7283,9759,0
2012-01-04,4.7807,4.7807,4.7807,4.7807,226,0
2012-01-05,4.571,4.6908,4.571,4.6908,395,0
2012-01-06,4.6986,4.7208,4.5408,4.601,1066,0
2012-01-10,4.4659,4.6458,4.4659,4.5334,4041,0
2012-01-11,4.7509,5.1028,4.7509,4.9229,4801,0
2012-01-17,4.7902,4.7902,4.7902,4.7902,395,0
2012-01-20,4.7582,4.8706,4.6084,4.6833,6075,0
2012-01-23,4.586,4.601,4.5485,4.601,1850,0
2012-01-25,4.571,5.0578,4.571,4.938,3068,0
2012-01-26,4.7807,4.8706,4.7807,4.8706,1205,0
2012-01-30,4.571,5.1553,4.571,5.0056,1066,0
2012-01-31,4.8809,4.8882,4.8734,4.8882,1000,0
2012-02-01,5.1553,5.1553,4.8706,4.9455,1331,0
2012-02-03,5.1403,5.4326,5.1403,5.4248,6378,0
2012-02-07,5.4993,5.4993,5.2807,5.2807,918,0
2012-02-08,5.356,5.5143,5.356,5.5143,2001,0
2012-02-09,5.3939,5.6352,5.3939,5.6128,3738,0
2012-02-10,5.4248,5.4402,5.4248,5.4402,271,0
2012-02-13,5.4177,5.5376,5.4177,5.5076,5299,0
2012-02-14,5.635,5.8373,5.5148,5.7547,2143,0
2012-02-15,5.7623,5.8148,5.7623,5.8148,269,0
2012-02-16,5.47,6.0923,5.47,6.0022,1971,0
2012-02-22,5.8825,6.0022,5.6649,5.9947,6537,0
2012-02-23,5.9947,5.9947,5.9947,5.9947,480,0
2012-02-24,5.6428,5.8239,5.507,5.6201,6427,0
2012-02-27,5.86,5.86,5.86,5.86,204,0
2012-02-29,5.7016,6.0957,5.6256,5.6407,3445,0
2012-03-01,5.9496,5.9947,5.6127,5.6127,1331,0
2012-03-07,5.6128,5.8842,5.5825,5.6128,4159,0
2012-03-08,5.5901,5.6955,5.4467,5.5746,12868,0
2012-03-09,5.5521,5.6201,5.5371,5.5371,1997,0
2012-03-12,5.507,5.5974,5.507,5.5974,753,0
2012-03-13,5.5521,5.8616,5.5521,5.8616,8244,0
2012-03-14,5.6802,6.035,5.4842,5.6128,4243,0
2012-03-15,5.6128,5.8088,5.6128,5.688,2827,0
2012-03-19,5.507,5.5825,5.4768,5.5143,1054,0
2012-03-22,5.6576,5.9218,5.4314,5.9218,2612,0
2012-03-26,5.9218,5.9521,5.7183,5.8239,1564,0
2012-03-27,5.4392,5.6128,5.4392,5.5825,2091,0
2012-03-28,5.854,5.854,5.4617,5.4617,1190,0
2012-03-29,5.5825,5.5825,5.507,5.507,268,0
2012-03-30,5.6653,5.6669,5.6653,5.6669,5246,0
2012-04-02,5.8088,5.9975,5.7183,5.9371,8327,0
2012-04-03,6.0201,6.0201,6.0123,6.0201,606,0
2012-04-04,5.9218,5.9218,5.5143,5.6653,5189,0
2012-04-10,5.9819,6.0048,5.9819,6.0048,535,0
2012-04-11,5.8989,5.8989,5.4314,5.5219,3626,0
2012-04-12,5.5143,5.5901,5.5143,5.5297,393,0
2012-04-13,5.5447,5.5447,5.4842,5.4842,393,0
2012-04-16,5.4693,5.5674,5.4693,5.4768,535,0
2012-04-17,5.492,5.7713,5.4314,5.7332,11009,0
2012-04-18,5.7259,5.8088,5.7259,5.8088,268,0
2012-04-19,5.7937,5.8011,5.7937,5.8011,535,0
2012-04-20,5.5674,5.5901,5.5297,5.5901,1054,0
2012-04-23,5.7408,5.7408,5.7332,5.7332,393,0
2012-04-26,5.4693,5.5825,5.4693,5.5825,4553,0
2012-05-01,5.8011,5.8011,5.7862,5.8011,1197,0
2012-05-02,5.7937,5.9218,5.6051,5.9218,4951,0
2012-05-03,5.9897,5.9897,5.9212,5.9212,571,0
2012-05-07,5.9595,5.9975,5.9595,5.9975,1242,0
2012-05-08,5.9748,6.035,5.9748,6.035,1054,0
2012-05-09,6.3838,6.9145,6.3838,6.9145,1839,0
2012-05-10,6.6567,7.6574,6.429,6.8993,32213,0
2012-05-11,7.1967,7.2421,6.9481,7.0384,8282,0
2012-05-14,6.4122,6.9326,6.4122,6.9326,1467,0
2012-05-17,7.3177,7.6191,6.7969,6.8348,11663,0
2012-05-21,6.9101,7.6947,6.9101,7.6947,1591,0
2012-05-22,7.74,7.74,7.1665,7.1665,2056,0
2012-05-23,7.0837,7.0837,6.7895,6.8497,1749,0
2012-05-25,6.9676,6.9829,6.8234,6.8841,2667,0
2012-05-31,7.1665,7.5212,7.1665,7.5212,1656,0
2012-06-01,7.4149,7.544,7.1647,7.544,2757,0
2012-06-04,6.9023,6.9023,6.7895,6.9023,2891,0
2012-06-05,6.8993,6.8993,6.8993,6.8993,5564,0
2012-06-06,6.8234,6.8234,6.8234,6.8234,297,0
2012-06-07,6.9069,7.3392,6.9069,7.3392,796,0
2012-06-11,6.9525,7.544,6.9525,7.544,7050,0
2012-06-13,7.2025,7.2025,7.2025,7.2025,124,0
2012-06-15,7.5588,7.5588,7.5588,7.5588,557,0
2012-06-18,7.0888,7.0965,6.9676,7.0054,10153,0
2012-06-19,7.0132,7.0509,7.0132,7.0205,2156,0
2012-06-20,7.0205,7.0205,6.8614,6.9751,7793,0
2012-06-21,6.9751,6.9751,6.8691,6.9751,4799,0
2012-06-22,7.0132,7.0132,6.8841,6.8841,657,0
2012-06-26,7.0054,7.0509,6.9751,7.0132,6937,0
2012-06-27,6.8614,7.468,6.8614,6.9751,6347,0
2012-06-28,6.9371,7.0132,6.8993,6.8993,3299,0
2012-06-29,6.9829,6.9979,6.9371,6.9979,1452,0
2012-07-02,7.1344,7.1344,6.8539,7.1268,3860,0
2012-07-03,6.9525,7.8695,6.9525,7.0662,6595,0
2012-07-05,7.2254,7.2634,6.8234,6.9829,4124,0
2012-07-06,7.0813,7.0813,7.0813,7.0813,2503,0
2012-07-09,7.0585,7.1647,7.036,7.0662,2376,0
2012-07-10,7.0662,7.0662,7.0662,7.0662,124,0
2012-07-11,7.0509,7.0736,7.0433,7.0509,10284,0
2012-07-12,6.9221,7.7028,6.8993,7.0509,1770,0
2012-07-13,7.0205,7.1647,6.7477,7.0132,15545,0
2012-07-16,6.9751,6.9751,6.71,6.7477,11605,0
2012-07-17,6.8159,6.8234,6.6417,6.8234,4088,0
2012-07-18,6.6492,6.9371,6.6492,6.8765,5537,0
2012-07-20,6.8614,6.9145,6.8234,6.9069,3055,0
2012-07-24,6.4595,6.6037,6.4066,6.4672,13920,0
2012-07-25,6.4672,6.5201,6.4447,6.4824,17331,0
2012-07-26,6.5583,6.6037,6.5583,6.6037,533,0
2012-07-27,6.6567,6.6567,6.6338,6.6338,267,0
2012-07-30,7.1949,7.1949,7.1949,7.1949,486,0
2012-07-31,6.9069,7.1572,6.9069,7.1572,1538,0
2012-08-01,7.1039,7.1039,7.1039,7.1039,224,0
2012-08-02,6.8234,6.8234,6.8234,6.8234,124,0
2012-08-06,6.8463,6.8463,6.8234,6.8234,1894,0
2012-08-07,6.778,6.8311,6.778,6.8311,793,0
2012-08-08,6.8234,6.8234,6.8234,6.8234,46802,0
2012-08-09,6.7553,6.8234,6.7553,6.8234,13451,0
2012-08-10,6.8234,6.8614,6.8234,6.8614,2169,0
2012-08-15,6.8614,6.9371,6.6492,6.9371,5614,0
2012-08-20,6.6719,6.7173,6.6492,6.7173,1419,0
2012-08-21,6.7553,6.7553,6.6417,6.7374,3060,0
2012-08-23,6.6417,6.6417,6.6417,6.6417,183,0
2012-08-24,6.8234,6.8993,6.778,6.8993,9943,0
2012-08-27,6.7477,6.8765,6.6417,6.8234,4876,0
2012-08-28,6.6643,6.8691,6.6643,6.8691,2770,0
2012-08-29,6.6719,6.8234,6.6719,6.8234,4707,0
2012-09-04,6.8234,6.9294,6.7022,6.8084,6856,0
2012-09-10,6.9371,6.9371,6.9221,6.9221,1050,0
2012-09-11,6.9145,6.9145,6.8993,6.8993,1053,0
2012-09-14,6.9146,6.9451,6.8612,6.9146,17968,0
2012-09-17,6.968,6.968,6.8612,6.8993,7868,0
2012-09-20,6.7088,6.7468,6.7088,6.7317,891,0
2012-09-21,6.541,6.8231,6.541,6.8231,4224,0
2012-09-24,6.8612,6.8612,6.8612,6.8612,530,0
2012-09-26,6.8612,6.8612,6.6707,6.8612,705,0
2012-09-27,6.8612,6.8612,6.846,6.846,1837,0
2012-09-28,6.6707,6.8231,6.6707,6.7391,2308,0
2012-10-01,6.8077,6.8612,6.7468,6.7468,3872,0
2012-10-02,7.0138,7.0518,6.7088,6.7237,3319,0
2012-10-03,6.7545,6.7545,6.7088,6.7088,739,0
2012-10-04,6.7237,6.8612,6.5594,6.8612,8831,0
2012-10-05,6.7851,6.8033,6.7088,6.8033,1444,0
2012-10-08,6.9146,6.9146,6.9146,6.9146,388,0
2012-10-09,6.7545,6.8231,6.5564,6.8231,1396,0
2012-10-10,6.7468,6.7468,6.5945,6.5945,2755,0
2012-10-11,6.7088,6.7468,6.7088,6.7468,2771,0
2012-10-16,6.7317,6.7317,6.7088,6.7088,266,0
2012-10-17,6.9296,7.0138,6.9296,6.9296,1292,0
2012-10-18,6.8612,6.8612,6.7851,6.7851,8611,0
2012-10-19,6.6324,6.8993,6.6324,6.8993,4712,0
2012-10-22,6.8764,6.9146,6.8612,6.9146,3540,0
2012-10-23,6.8536,6.8536,6.8001,6.8001,266,0
2012-10-24,6.8001,6.8001,6.7851,6.7925,1444,0
2012-10-25,6.7851,6.8612,6.7851,6.8612,18496,0
2012-10-26,6.8612,6.8612,6.8612,6.8612,5115,0
2012-10-31,6.5182,6.9374,6.5182,6.8612,663,0
2012-11-01,6.8612,6.8612,6.846,6.8612,2883,0
2012-11-02,6.8612,6.8612,6.7545,6.7545,7084,0
2012-11-05,6.7925,6.8612,6.7851,6.7851,9834,0
2012-11-06,6.7851,6.8231,6.7851,6.8231,2595,0
2012-11-07,6.8001,6.8065,6.7851,6.7851,4276,0
2012-11-08,6.7851,6.8612,6.7851,6.7851,6995,0
2012-11-12,6.8077,6.8077,6.686,6.686,1308,0
2012-11-13,6.7009,6.7009,6.686,6.686,285,0
2012-11-14,6.6324,6.6324,6.3048,6.4422,8014,0
2012-11-16,6.4422,6.6477,6.4422,6.6477,1044,0
2012-11-19,6.6402,6.7088,6.4799,6.4799,2228,0
2012-11-20,6.4953,6.4953,6.0989,6.2589,3898,0
2012-11-21,6.1752,6.2895,6.1595,6.2895,919,0
2012-11-23,6.4422,6.7317,6.2818,6.6402,919,0
2012-11-26,6.6707,6.6707,6.4799,6.4799,1444,0
2012-11-27,6.4037,6.4495,6.2668,6.3198,9941,0
2012-11-28,6.2895,6.3124,6.2895,6.2895,1837,0
2012-11-29,6.2818,6.2818,6.2133,6.2133,812,0
2012-11-30,6.0989,6.1219,5.9083,5.9083,13596,0
2012-12-03,6.015,6.343,6.015,6.0456,2470,0
2012-12-04,6.0456,6.0989,6.0302,6.0302,2755,0
2012-12-05,6.0227,6.0227,5.9464,6.0227,653,0
2012-12-10,6.0227,6.0227,6.0227,6.0227,653,0
2012-12-12,5.9228,5.9273,5.4011,5.5238,50144,0
2012-12-13,5.57,5.7234,5.57,5.7234,12384,0
2012-12-14,5.7848,5.7848,5.7848,5.7848,121,0
2012-12-17,5.7696,5.958,5.7696,5.958,2859,0
2012-12-18,5.969,5.969,5.7925,5.7925,10914,0
2012-12-19,5.7925,5.7925,5.5238,5.6774,7821,0
2012-12-20,5.593,5.7157,5.593,5.6774,6473,0
2012-12-21,5.5238,5.7541,5.5238,5.7541,2007,0
2012-12-24,5.7696,5.7715,5.5471,5.5471,12980,0
2012-12-26,5.7541,5.7925,5.7541,5.7925,1173,0
2012-12-27,6.1377,6.1377,5.5775,5.7541,3007,0
2012-12-28,5.7541,5.7541,5.7541,5.7541,1300,0
2012-12-31,5.7769,5.7769,5.7541,5.7541,2609,0
2013-01-02,6.0686,6.1298,5.8077,6.0995,11016,0
2013-01-03,6.1147,6.2142,6.0227,6.0303,14554,0
2013-01-04,6.6516,6.6669,5.9842,6.1147,5601,0
2013-01-07,6.015,6.0919,6.015,6.0919,2147,0
2013-01-08,6.0841,6.1165,6.0841,6.1165,265,0
2013-01-09,5.8847,6.1516,5.8847,6.0995,13818,0
2013-01-10,6.1147,6.1377,5.7696,6.0611,4822,0
2013-01-11,6.0686,6.1454,5.8921,6.0611,2983,0
2013-01-15,5.9076,6.0611,5.9076,6.0531,1175,0
2013-01-16,6.0227,6.0227,5.8921,5.8921,528,0
2013-01-17,5.8616,6.2835,5.8616,5.9612,7068,0
2013-01-18,6.0379,6.1454,5.9841,6.1377,5738,0
2013-01-22,6.1377,6.1377,6.1224,6.1377,1069,0
2013-01-23,5.7769,6.1377,5.6469,6.1377,4048,0
2013-01-24,6.1377,6.2758,6.1377,6.1991,29067,0
2013-01-25,5.946,6.0611,5.946,6.0611,1039,0
2013-01-28,5.725,6.1606,5.725,6.1606,3565,0
2013-01-29,6.2527,6.2758,6.1761,6.1761,45971,0
2013-01-30,6.2758,6.6363,6.1836,6.5212,112302,0
2013-01-31,6.5368,6.6978,6.1377,6.5674,7661,0
2013-02-01,6.5748,6.7899,6.5748,6.7899,528,0
2013-02-04,7.0736,7.0967,6.9056,7.0967,5238,0
2013-02-07,7.2272,7.4804,7.1963,7.4804,3131,0
2013-02-11,7.4572,7.4804,7.4572,7.4804,1107,0
2013-02-12,7.1963,7.5493,7.1812,7.5493,2233,0
2013-02-13,7.5493,7.6339,7.3804,7.5264,3121,0
2013-02-14,7.672,7.672,7.672,7.672,1693,0
2013-02-15,7.672,7.672,7.672,7.672,265,0
2013-02-19,7.672,7.6806,7.672,7.6806,528,0
2013-02-20,7.6875,8.0717,7.6875,8.002,6712,0
2013-02-22,7.6646,7.9795,7.3038,7.511,10314,0
2013-02-25,7.6339,8.0555,7.6339,8.0331,20462,0
2013-02-26,7.7489,7.9485,7.7489,7.9401,1344,0
2013-02-27,7.9401,7.9795,7.9329,7.9795,2743,0
2013-03-01,7.8948,8.2706,7.8863,8.0936,14134,0
2013-03-04,8.4089,8.4089,8.0867,8.0867,1592,0
2013-03-05,8.348,8.348,8.0867,8.348,528,0
2013-03-06,8.3626,8.3626,8.3247,8.3626,2478,0
2013-03-07,8.3626,8.3626,8.3547,8.3626,1300,0
2013-03-08,8.2554,8.4388,8.2554,8.4388,1357,0
2013-03-11,8.4388,8.6627,8.0177,8.0177,639,0
2013-03-12,8.0867,9.0152,8.0784,8.9924,5556,0
2013-03-13,8.822,8.8673,8.822,8.8673,3764,0
2013-03-14,9.1513,9.2315,9.0007,9.0551,19387,0
2013-03-15,8.977,8.9924,8.977,8.9849,1560,0
2013-03-18,9.1293,9.1293,8.8528,8.8591,9606,0
2013-03-22,8.8373,8.8591,7.9931,8.8591,15668,0
2013-03-25,8.8302,9.0312,8.822,8.8302,5032,0
2013-03-26,8.9143,9.0312,8.8673,8.8827,1434,0
2013-03-27,8.8591,8.8764,8.8373,8.8764,2597,0
2013-04-01,9.1437,9.1685,8.8591,9.0312,4950,0
2013-04-02,9.1369,9.2859,9.1217,9.2229,26420,0
2013-04-03,9.2153,9.2153,8.9924,9.1685,4921,0
2013-04-04,9.0768,9.1599,9.0768,9.0911,8724,0
2013-04-08,9.0618,9.1599,9.0618,9.1599,586,0
2013-04-09,8.9388,9.0551,8.9388,9.0504,2986,0
2013-04-10,9.0007,9.0124,8.977,8.977,5087,0
2013-04-11,8.9545,8.9545,8.9545,8.9545,343,0
2013-04-12,9.0084,9.0084,8.9657,8.9657,585,0
2013-04-15,8.9451,9.0294,8.9451,9.0294,607,0
2013-04-16,8.9545,8.9545,8.9388,8.9388,5916,0
2013-04-17,9.1599,9.1599,8.9451,9.1437,1560,0
2013-04-18,9.0551,9.0911,9.0475,9.0911,1296,0
2013-04-22,9.0685,9.0835,9.0685,9.0835,479,0
2013-04-23,9.0911,9.0911,8.9545,9.0768,2817,0
2013-04-24,9.0835,9.0835,9.0084,9.0768,1036,0
2013-04-25,9.0475,9.0911,9.0475,9.0911,6498,0
2013-05-01,9.0685,9.1599,8.9388,9.1064,4984,0
2013-05-06,9.0768,9.0768,8.9611,8.9685,1058,0
2013-05-07,9.0084,9.0084,8.977,8.9924,526,0
2013-05-08,8.9451,9.0911,8.9451,9.0911,3187,0
2013-05-13,8.9611,8.9924,8.9545,8.9924,777,0
2013-05-14,9.0007,9.1599,9.0007,9.0911,12460,0
2013-05-16,9.0768,9.4379,9.0768,9.4379,6712,0
2013-05-20,8.9685,9.2927,8.9451,9.1513,2091,0
2013-05-21,9.1685,9.1685,9.0685,9.1141,526,0
2013-05-22,9.2468,9.2468,9.2468,9.2468,647,0
2013-05-23,9.0551,9.2391,9.0551,9.2391,1142,0
2013-05-24,9.0685,9.0685,9.0007,9.0551,13443,0
2013-05-29,8.9685,9.0618,8.9685,9.0551,647,0
2013-05-30,8.9545,8.9545,8.9459,8.9459,628,0
2013-05-31,9.241,9.241,9.241,9.241,503,0
2013-06-03,9.2468,9.2468,9.1847,9.1847,1036,0
2013-06-04,8.977,9.0551,8.8456,9.0551,11221,0
2013-06-05,8.5447,8.7839,8.5447,8.7839,262,0
2013-06-07,8.9072,9.0551,8.9072,9.0551,573,0
2013-06-10,9.0084,9.2,9.0084,9.1685,526,0
2013-06-11,9.0911,9.0911,9.0911,9.0911,385,0
2013-06-17,9.093,9.576,9.093,9.56,3166,0
2013-06-18,9.576,9.576,9.3834,9.3834,1806,0
2013-06-19,9.4557,9.527,9.1723,9.413,3479,0
2013-06-20,9.3986,9.3986,9.3986,9.3986,116,0
2013-06-21,9.4975,9.4975,9.413,9.413,985,0
2013-06-25,9.56,9.657,9.522,9.657,13272,0
2013-06-26,10.414,10.414,10.316,10.316,267,0
2013-06-27,10.299,10.316,10.084,10.275,5508,0
2013-06-28,9.4225,10.06,9.4225,10.06,622,0
2013-07-01,10.035,10.463,10.035,10.228,3166,0
2013-07-02,10.253,10.253,9.776,9.776,389,0
2013-07-03,9.776,9.776,9.657,9.657,890,0
2013-07-05,9.834,9.937,9.801,9.801,885,0
2013-07-08,9.818,9.818,9.818,9.818,116,0
2013-07-09,9.937,9.937,9.851,9.851,501,0
2013-07-10,9.858,9.858,9.858,9.858,116,0
2013-07-11,9.954,10.242,9.937,10.242,980,0
2013-07-12,9.97,9.978,9.818,9.97,1421,0
2013-07-15,10.182,10.727,10.132,10.468,2195,0
2013-07-16,10.516,10.516,9.818,10.281,5469,0
2013-07-17,10.381,10.688,10.35,10.688,3334,0
2013-07-18,10.831,10.864,10.125,10.864,7446,0
2013-07-19,10.774,10.782,10.774,10.782,253,0
2013-07-22,10.632,10.632,10.398,10.398,1117,0
2013-07-23,10.712,10.815,10.166,10.815,2116,0
2013-07-24,10.782,10.782,10.782,10.782,116,0
2013-07-25,10.789,10.855,10.381,10.381,1356,0
2013-07-26,10.697,10.864,10.623,10.864,4599,0
2013-07-29,10.084,11.265,10.06,11.265,2434,0
2013-07-30,10.855,11.258,10.341,10.906,7650,0
2013-08-01,10.929,11.251,10.469,11.162,4382,0
2013-08-05,11.145,11.227,10.251,11.221,1606,0
2013-08-06,11.227,11.227,10.955,10.955,501,0
2013-08-07,11.015,11.015,10.864,10.97,4497,0
2013-08-09,11.266,11.266,11.064,11.251,2328,0
2013-08-12,11.266,11.586,11.266,11.322,1987,0
2013-08-13,11.306,11.508,11.266,11.266,1136,0
2013-08-14,11.306,11.926,10.906,10.931,6837,0
2013-08-15,10.871,11.266,10.871,10.888,4150,0
2013-08-16,10.864,11.266,10.864,10.938,4333,0
2013-08-19,10.97,12.058,10.931,11.227,1818,0
2013-08-20,11.221,11.221,11.162,11.162,369,0
2013-08-21,10.946,10.986,10.864,10.986,1869,0
2013-08-22,11.251,11.251,10.992,11.251,369,0
2013-08-23,11.258,11.283,11.064,11.283,2040,0
2013-08-26,11.283,11.669,11.283,11.669,890,0
2013-08-27,11.501,11.501,11.078,11.128,632,0
2013-08-28,11.113,11.251,11.113,11.251,369,0
2013-08-30,11.251,11.266,11.064,11.266,5333,0
2013-09-03,11.267,11.267,11.267,11.267,622,0
2013-09-04,11.47,11.47,11.064,11.064,2956,0
2013-09-06,10.962,11.495,10.955,11.227,1335,0
2013-09-09,11.032,11.258,10.986,11.258,1552,0
2013-09-10,11.252,11.252,10.97,10.97,2410,0
2013-09-11,10.671,11.064,10.671,11.048,891,0
2013-09-12,11.146,11.227,10.986,11.227,3293,0
2013-09-16,11.526,11.543,11.129,11.47,4444,0
2013-09-17,11.526,11.526,11.307,11.307,368,0
2013-09-20,11.388,11.397,11.388,11.397,900,0
2013-09-23,11.222,11.38,10.986,11.113,5032,0
2013-09-24,11.197,11.267,11.129,11.154,988,0
2013-09-26,11.285,11.285,11.097,11.097,738,0
2013-09-30,10.996,10.996,10.996,10.996,545,0
2013-10-01,11.47,11.51,11.363,11.51,19431,0
2013-10-02,11.519,11.534,10.774,10.846,1036,0
2013-10-03,10.986,10.986,10.986,10.986,140,0
2013-10-04,11.543,11.543,10.895,11.146,2848,0
2013-10-07,11,11.146,11,11.146,274,0
2013-10-08,11.015,11.146,10.711,10.711,1114,0
2013-10-10,10.895,11.227,10.703,10.921,1606,0
2013-10-15,11.129,11.187,10.931,11.039,5696,0
2013-10-16,10.992,11.307,10.992,11.307,4828,0
2013-10-17,10.727,10.931,10.703,10.839,3963,0
2013-10-21,11.347,11.388,11.347,11.347,500,0
2013-10-22,11.227,11.227,11.104,11.104,738,0
2013-10-23,10.992,11.171,10.938,11.097,1359,0
2013-10-24,11.104,11.227,10.895,11.212,2724,0
2013-10-29,11.212,11.212,10.822,10.905,3219,0
2013-10-30,10.905,11.074,10.905,10.938,619,0
2013-10-31,10.938,11.212,10.921,11.154,5237,0
2013-11-01,11.121,11.121,10.83,10.887,1359,0
2013-11-04,10.986,11.47,10.986,11.47,500,0
2013-11-05,11.298,11.298,10.977,11.247,1095,0
2013-11-06,10.339,11.129,10.339,11.104,6899,0
2013-11-07,10.871,10.871,10.871,10.871,116,0
2013-11-08,10.88,11.064,10.88,10.938,619,0
2013-11-11,11.039,11.057,10.855,11.057,738,0
2013-11-12,10.83,10.83,10.83,10.83,116,0
2013-11-13,11.104,11.104,11.064,11.064,6189,0
2013-11-14,10.913,11.347,10.83,11.347,11516,0
2013-11-15,11.137,11.137,10.742,10.742,11515,0
2013-11-18,11.307,11.307,11.275,11.275,738,0
2013-11-19,11.104,11.104,11.064,11.104,6069,0
2013-11-20,10.864,11.081,10.83,10.955,3342,0
2013-11-21,11.024,11.024,11.024,11.024,116,0
2013-11-22,10.962,10.962,10.955,10.955,1239,0
2013-11-26,10.97,10.977,10.631,10.822,4456,0
2013-11-27,10.781,10.781,10.781,10.781,368,0
2013-12-02,10.781,11.259,10.781,11.227,1606,0
2013-12-03,11.137,11.137,11.137,11.137,368,0
2013-12-04,11,11,10.664,10.664,604,0
2013-12-06,10.781,10.822,10.314,10.538,4333,0
2013-12-09,10.461,10.656,10.305,10.348,8670,0
2013-12-10,10.305,10.58,10.305,10.58,7924,0
2013-12-12,10.461,10.461,10.461,10.461,116,0
2013-12-16,10.304,10.806,10.304,10.461,10110,0
2013-12-17,10.461,10.475,10.295,10.387,9396,0
2013-12-18,10.546,10.68,10.295,10.378,2961,0
2013-12-19,10.621,10.774,10.621,10.743,3329,0
2013-12-20,10.68,10.806,10.313,10.313,55929,0
2013-12-23,10.515,10.515,10.353,10.353,4073,0
2013-12-24,10.556,10.556,10.304,10.378,4026,0
2013-12-26,10.337,10.461,10.238,10.238,6906,0
2013-12-27,10.337,10.337,10.094,10.144,7649,0
2013-12-30,9.908,10.054,9.819,9.819,5800,0
2013-12-31,9.615,9.9,9.607,9.852,11367,0
2014-01-02,10.028,10.378,10.014,10.044,10221,0
2014-01-03,10.461,10.461,9.81,9.81,1936,0
2014-01-06,9.738,10.193,9.3155,9.86,4809,0
2014-01-07,9.3633,9.738,9.3242,9.738,6046,0
2014-01-08,9.939,9.939,9.939,9.939,367,0
2014-01-09,9.932,9.989,9.729,9.844,1355,0
2014-01-10,9.689,9.689,9.689,9.689,116,0
2014-01-13,10.288,10.288,9.696,9.722,985,0
2014-01-14,9.989,10.304,9.819,9.876,4316,0
2014-01-15,9.86,9.894,9.852,9.86,1566,0
2014-01-17,10.086,10.086,9.746,10.028,3085,0
2014-01-22,9.786,9.786,9.786,9.786,251,0
2014-01-23,9.86,10.004,9.819,10.004,1761,0
2014-01-24,9.932,9.932,9.932,9.932,116,0
2014-01-27,10.004,10.004,10.004,10.004,2205,0
2014-01-29,10.054,10.054,10.054,10.054,367,0
2014-01-30,9.971,10.288,9.971,10.288,1355,0
2014-02-03,10.2,10.2,10.054,10.054,1933,0
2014-02-04,10.063,10.136,10.054,10.136,3010,0
2014-02-07,10.103,10.2,10.103,10.2,2316,0
2014-02-11,10.02,10.136,10.02,10.103,3205,0
2014-02-14,10.151,10.58,10.151,10.295,1252,0
2014-02-18,10.484,10.484,10.484,10.484,422,0
2014-02-19,10.387,10.387,10.313,10.313,498,0
2014-02-20,10.313,10.329,10.295,10.295,4614,0
2014-02-21,10.304,10.304,10.304,10.304,116,0
2014-02-24,10.453,10.546,10.353,10.546,4008,0
2014-02-26,10.538,10.538,10.538,10.538,180,0
2014-02-27,10.538,10.6,10.538,10.6,1980,0
2014-02-28,10.596,10.614,10.546,10.546,367,0
2014-03-03,10.692,10.692,10.692,10.692,187,0
2014-03-04,10.554,10.691,10.538,10.691,1251,0
2014-03-05,10.703,10.703,10.703,10.703,618,0
2014-03-07,10.68,10.703,10.664,10.703,367,0
2014-03-10,11.14,11.149,11.14,11.149,875,0
2014-03-11,10.554,10.656,10.554,10.656,1110,0
2014-03-12,10.58,10.58,10.175,10.452,1891,0
2014-03-13,10.506,10.571,10.506,10.571,942,0
2014-03-17,10.506,11.519,10.506,10.58,568,0
2014-03-18,10.58,11.377,10.58,11.068,4544,0
2014-03-19,10.589,10.631,10.589,10.631,348,0
2014-03-20,11.347,11.347,10.752,10.752,602,0
2014-03-21,10.743,10.933,10.743,10.933,3756,0
2014-03-24,10.949,10.949,10.949,10.949,458,0
2014-03-25,10.68,10.743,10.68,10.743,366,0
2014-03-27,11.542,11.549,10.671,10.832,1440,0
2014-03-28,11.545,11.545,10.857,11.035,7387,0
2014-03-31,11.085,11.098,10.58,10.766,12657,0
2014-04-01,11.192,11.192,10.743,10.933,6042,0
2014-04-02,10.988,11.151,10.957,11.151,2934,0
2014-04-03,11.052,11.151,10.924,11.109,4329,0
2014-04-07,11.37,11.395,10.957,10.957,531,0
2014-04-10,10.954,11.395,10.954,11.345,1296,0
2014-04-11,11.232,11.304,11.012,11.035,7537,0
2014-04-14,10.915,10.915,10.915,10.915,120,0
2014-04-15,10.957,10.957,10.957,10.957,227,0
2014-04-16,11.019,11.019,11.019,11.019,345,0
2014-04-17,10.882,11.192,10.664,11.192,7015,0
2014-04-21,11.151,11.184,11.012,11.184,1655,0
2014-04-23,10.671,10.671,10.671,10.671,610,0
2014-04-24,10.687,11.192,10.687,11.184,2138,0
2014-04-28,10.696,10.957,10.687,10.758,1038,0
2014-04-29,10.72,11.151,10.72,11.151,2267,0
2014-04-30,10.704,11.151,10.704,11.151,420,0
2014-05-01,10.783,10.783,10.774,10.774,1314,0
2014-05-02,10.889,10.889,10.889,10.889,116,0
2014-05-05,11.109,11.109,11.109,11.109,435,0
2014-05-07,10.873,11.027,10.816,10.816,2001,0
2014-05-09,10.847,10.847,10.847,10.847,248,0
2014-05-12,10.908,11.295,10.79,10.988,27104,0
2014-05-13,10.949,10.949,10.807,10.816,2394,0
2014-05-14,10.823,10.832,10.807,10.807,699,0
2014-05-15,10.873,10.908,10.798,10.908,907,0
2014-05-16,10.915,10.915,10.79,10.79,6195,0
2014-05-19,10.79,10.873,10.79,10.873,2299,0
2014-05-20,10.908,11.192,10.908,11.051,735,0
2014-05-21,10.908,10.924,10.908,10.908,1195,0
2014-05-22,11.189,11.189,11.189,11.189,123,0
2014-05-27,11.192,11.192,11.057,11.057,1078,0
2014-05-28,11.18,11.192,10.933,11.175,5989,0
2014-05-30,11.047,11.078,11.047,11.078,734,0
2014-06-02,11.109,11.151,10.865,10.898,2346,0
2014-06-03,10.933,11.101,10.933,10.949,3591,0
2014-06-04,10.949,11.101,10.882,10.882,2161,0
2014-06-06,10.988,10.988,10.957,10.957,496,0
2014-06-09,11.184,11.184,11.122,11.122,1361,0
2014-06-11,11.586,11.586,11.128,11.358,941,0
2014-06-13,11.128,11.128,11.128,11.128,366,0
2014-06-16,11.172,11.216,11.052,11.052,867,0
2014-06-17,11.042,11.042,10.891,10.891,1481,0
2014-06-18,11.042,11.042,11.042,11.042,1530,0
2014-06-20,11.002,11.002,10.831,10.953,8919,0
2014-06-23,10.953,10.953,10.953,10.953,1133,0
2014-06-24,10.788,10.788,10.788,10.788,213,0
2014-06-25,10.576,10.831,10.576,10.831,2591,0
2014-06-26,10.589,10.976,10.589,10.976,765,0
2014-06-27,10.936,10.936,10.936,10.936,447,0
2014-06-30,10.54,10.891,10.54,10.638,1755,0
2014-07-01,10.906,10.909,10.864,10.909,3526,0
2014-07-02,10.788,10.796,10.788,10.796,827,0
2014-07-03,10.463,10.508,10.456,10.456,3626,0
2014-07-07,10.831,10.831,10.194,10.194,5820,0
2014-07-08,10.194,10.194,10.11,10.194,1425,0
2014-07-09,10.243,10.286,10.243,10.278,911,0
2014-07-10,10.194,10.382,10.188,10.382,1857,0
2014-07-11,10.567,10.567,10.409,10.54,3060,0
2014-07-14,10.549,10.664,10.33,10.549,2146,0
2014-07-15,10.705,10.705,10.576,10.576,883,0
2014-07-17,10.235,10.451,10.194,10.366,9560,0
2014-07-18,10.567,10.619,10.508,10.619,7752,0
2014-07-21,10.629,10.788,10.619,10.729,17661,0
2014-07-22,10.62,10.62,10.619,10.619,887,0
2014-07-23,10.788,10.788,10.788,10.788,2356,0
2014-07-24,10.619,10.831,10.619,10.831,5063,0
2014-07-29,10.261,10.532,10.261,10.374,5206,0
2014-07-30,10.313,10.704,10.286,10.701,1920,0
2014-07-31,10.516,10.549,10.235,10.532,706,0
2014-08-01,10.33,10.33,10.33,10.33,185,0
2014-08-04,10.483,10.499,10.474,10.474,642,0
2014-08-05,10.417,10.576,10.417,10.474,1377,0
2014-08-07,10.485,10.576,10.434,10.576,2411,0
2014-08-08,10.532,10.532,10.532,10.532,112,0
2014-08-11,10.491,10.491,10.491,10.491,113,0
2014-08-12,10.366,10.366,10.366,10.366,112,0
2014-08-13,10.933,10.933,10.532,10.619,4554,0
2014-08-14,10.917,10.943,10.619,10.84,13555,0
2014-08-15,10.936,10.943,10.796,10.847,1710,0
2014-08-18,10.917,11.002,10.909,11.002,2522,0
2014-08-19,10.961,11.052,10.831,10.831,5018,0
2014-08-20,10.836,11.163,10.836,11.035,14370,0
2014-08-21,11.002,11.042,11.002,11.042,2396,0
2014-08-22,11.042,11.052,11.042,11.052,1568,0
2014-08-25,11.052,11.052,11.042,11.042,3731,0
2014-08-26,11.249,11.424,11.249,11.424,1735,0
2014-08-27,11.217,11.217,11.128,11.136,3529,0
2014-08-28,11.136,11.136,11.129,11.129,352,0
2014-08-29,11.128,11.461,11.128,11.444,1538,0
2014-09-02,11.444,11.444,10.747,10.747,4497,0
2014-09-03,11.216,11.244,11.216,11.244,644,0
2014-09-04,11.216,11.216,11.216,11.216,3908,0
2014-09-05,11.428,11.47,11.428,11.47,265,0
2014-09-08,11.216,11.242,11.216,11.224,1491,0
2014-09-09,11.381,11.381,11.216,11.216,2815,0
2014-09-10,11.216,11.224,11.216,11.216,2872,0
2014-09-11,11.256,11.48,11.256,11.283,1731,0
2014-09-12,11.341,11.622,11.126,11.512,5755,0
2014-09-15,11.367,11.622,11.341,11.6,2382,0
2014-09-16,11.35,11.512,11.35,11.512,2523,0
2014-09-17,11.512,11.605,11.512,11.605,820,0
2014-09-18,11.512,11.512,11.512,11.512,888,0
2014-09-19,11.512,11.975,11.297,11.975,9498,0
2014-09-22,11.939,11.939,11.785,11.939,1308,0
2014-09-24,11.471,11.931,11.471,11.913,1763,0
2014-09-25,11.667,11.931,11.648,11.931,1236,0
2014-09-26,11.905,11.905,11.829,11.869,417,0
2014-09-30,11.939,11.939,11.512,11.727,7868,0
2014-10-01,11.572,11.931,11.572,11.922,4788,0
2014-10-03,11.597,11.727,11.597,11.64,3545,0
2014-10-06,11.128,11.717,11.128,11.512,1927,0
2014-10-09,11.521,11.521,11.512,11.512,2501,0
2014-10-13,11.297,11.297,11.297,11.297,123,0
2014-10-17,11.086,11.086,11.086,11.086,565,0
2014-10-20,11.683,11.727,11.683,11.683,631,0
2014-10-21,11.71,11.71,11.71,11.71,486,0
2014-10-24,11.297,11.427,11.297,11.342,3481,0
2014-10-27,11.273,11.273,11.273,11.273,335,0
2014-10-29,11.216,11.512,11.216,11.512,1718,0
2014-10-31,11.727,11.735,11.71,11.727,2613,0
2014-11-03,11.717,11.735,11.717,11.735,1654,0
2014-11-04,11.829,11.939,11.829,11.939,3232,0
2014-11-06,11.622,11.752,11.513,11.513,4024,0
2014-11-10,11.727,11.727,11.727,11.727,2583,0
2014-11-11,11.538,11.707,11.538,11.707,1081,0
2014-11-12,11.727,11.778,11.727,11.752,5512,0
2014-11-13,11.727,11.727,11.727,11.727,2877,0
2014-11-14,11.727,12.232,11.727,12.151,11918,0
2014-11-17,12.749,12.749,12.322,12.364,618,0
2014-11-18,12.126,12.126,12.126,12.126,210,0
2014-11-19,12.116,12.151,11.769,11.82,1380,0
2014-11-20,12.057,12.057,12.033,12.033,552,0
2014-11-24,12.151,12.151,11.769,11.769,2644,0
2014-11-28,11.905,12.793,11.905,12.793,3010,0
2014-12-01,14.352,14.352,12.894,13.645,8360,0
2014-12-02,13.559,13.559,13.559,13.559,872,0
2014-12-03,11.878,12.818,11.878,12.818,868,0
2014-12-04,13.406,13.406,12.546,13.116,1991,0
2014-12-05,13.158,13.158,13.005,13.116,634,0
2014-12-08,12.159,12.749,12.151,12.724,4837,0
2014-12-09,12.793,12.818,12.546,12.571,4571,0
2014-12-10,12.151,12.434,12.151,12.364,6750,0
2014-12-11,12.194,12.221,12.194,12.221,254,0
2014-12-12,12.194,12.194,12.194,12.194,258,0
2014-12-15,12.194,12.204,12.033,12.033,2883,0
2014-12-16,11.595,12.024,11.595,11.981,7118,0
2014-12-17,11.981,11.981,11.981,11.981,1172,0
2014-12-23,12.194,12.194,12.194,12.194,415,0
2014-12-24,12.194,12.194,12.194,12.194,240,0
2014-12-29,12.795,12.837,12.194,12.194,1530,0
2015-01-02,12.837,12.837,12.768,12.828,2129,0
2015-01-05,12.638,12.707,12.638,12.707,373,0
2015-01-07,12.707,12.707,12.15,12.15,709,0
2015-01-08,12.194,12.194,12.194,12.194,809,0
2015-01-09,12.194,12.194,11.595,12.125,4871,0
2015-01-12,12.494,12.539,12.494,12.539,528,0
2015-01-14,11.867,11.867,11.809,11.809,1124,0
2015-01-15,11.809,11.818,11.792,11.792,4154,0
2015-01-16,11.552,11.767,11.545,11.767,2799,0
2015-01-20,11.809,11.809,11.809,11.809,3855,0
2015-01-22,11.809,11.981,11.809,11.981,7021,0
2015-01-23,11.858,11.903,11.843,11.893,1681,0
2015-01-26,12.322,12.322,11.858,11.858,904,0
2015-01-27,11.835,11.835,11.835,11.835,230,0
2015-01-29,12.1,12.15,12.1,12.14,3229,0
2015-01-30,12.177,12.177,12.177,12.177,661,0
2015-02-03,11.989,12.39,11.843,12.229,3682,0
2015-02-04,11.851,11.851,11.851,11.851,129,0
2015-02-06,12.355,12.355,12.355,12.355,414,0
2015-02-18,11.818,12.14,11.818,12.14,1651,0
2015-02-19,12.115,12.364,12.115,12.364,6684,0
2015-02-20,12.33,12.837,11.767,12.837,3402,0
2015-02-23,11.81,11.893,11.81,11.893,919,0
2015-02-26,11.809,11.809,11.809,11.809,645,0
2015-02-27,11.809,11.809,11.809,11.809,394,0
2015-03-02,12.194,12.194,11.809,11.893,5844,0
2015-03-03,11.937,12.221,11.937,12.185,2569,0
2015-03-04,11.911,12.115,11.75,11.884,34824,0
2015-03-05,12.024,12.093,11.552,11.911,23840,0
2015-03-06,11.835,11.835,11.835,11.835,467,0
2015-03-09,11.655,12.339,11.552,11.681,4559,0
2015-03-10,11.792,11.809,11.681,11.758,935,0
2015-03-11,11.664,12.582,11.664,11.724,1861,0
2015-03-12,11.938,11.938,11.877,11.938,2445,0
2015-03-13,11.74,11.74,11.74,11.74,583,0
2015-03-16,11.61,11.877,11.002,11.244,10712,0
2015-03-17,11.26,11.379,11.165,11.354,17349,0
2015-03-18,11.183,11.62,10.89,11.62,9429,0
2015-03-19,10.961,11.31,10.736,11.053,18399,0
2015-03-20,11.121,12.445,10.744,11.851,80456,0
2015-03-23,11.835,11.938,11.165,11.93,2679,0
2015-03-24,11.851,11.938,11.51,11.576,47973,0
2015-03-25,11.69,11.767,11.336,11.594,26778,0
2015-03-26,11.584,11.584,11.584,11.584,348,0
2015-03-27,11.569,11.594,11.501,11.501,4076,0
2015-03-30,11.518,11.851,11.501,11.501,2561,0
2015-03-31,11.501,11.501,11.501,11.501,2220,0
2015-04-01,11.681,12.025,11.594,12.025,9197,0
2015-04-02,12.152,12.152,11.569,11.894,8849,0
2015-04-06,11.851,11.851,11.61,11.645,5122,0
2015-04-07,11.767,11.851,11.594,11.628,1693,0
2015-04-13,11.534,11.783,11.534,11.61,583,0
2015-04-17,11.767,11.767,11.628,11.628,1748,0
2015-04-20,11.637,11.843,11.628,11.843,687,0
2015-04-21,11.55,11.559,11.55,11.55,284,0
2015-04-22,11.93,11.93,11.767,11.801,5922,0
2015-04-23,11.645,11.69,11.645,11.69,1279,0
2015-04-27,11.938,11.948,11.894,11.938,5239,0
2015-04-29,12.025,12.025,12.025,12.025,112,0
2015-04-30,12.025,12.025,12.007,12.025,1861,0
2015-05-01,11.921,11.921,11.904,11.921,2679,0
2015-05-04,11.885,12.025,11.885,12.025,4309,0
2015-05-05,11.724,11.809,11.724,11.767,3028,0
2015-05-06,11.75,11.75,11.732,11.732,1707,0
2015-05-07,11.724,11.724,11.637,11.681,3036,0
2015-05-08,11.601,11.867,11.601,11.867,696,0
2015-05-11,11.698,11.698,11.698,11.698,112,0
2015-05-12,11.809,11.809,11.809,11.809,247,0
2015-05-13,11.655,11.867,11.637,11.867,1166,0
2015-05-14,11.999,11.999,11.671,11.681,583,0
2015-05-15,11.715,11.938,11.699,11.783,1629,0
2015-05-18,12.007,12.753,11.827,12.117,24460,0
2015-05-19,11.981,12.025,11.894,12.025,6894,0
2015-05-20,11.964,11.964,11.93,11.948,3258,0
2015-05-21,11.957,11.957,11.894,11.894,6869,0
2015-05-22,11.938,11.957,11.93,11.957,818,0
2015-05-26,11.885,11.885,11.867,11.877,1313,0
2015-05-27,11.93,11.938,11.809,11.809,932,0
2015-05-28,11.818,11.818,11.732,11.732,527,0
2015-05-29,11.792,11.801,11.792,11.801,466,0
2015-06-01,11.655,11.801,11.637,11.801,1866,0
2015-06-02,11.767,11.767,11.729,11.729,1484,0
2015-06-03,11.645,11.645,11.645,11.645,348,0
2015-06-04,11.715,11.715,11.715,11.715,348,0
2015-06-05,11.645,11.645,11.645,11.645,696,0
2015-06-09,12.024,12.024,12.024,12.024,2572,0
2015-06-10,11.938,11.99,11.835,11.99,876,0
2015-06-11,11.969,12.63,11.969,12.343,6416,0
2015-06-15,12.145,15.759,12.145,14.208,10822,0
2015-06-16,13.679,14.881,13.492,13.912,22422,0
2015-06-17,12.775,13.849,12.775,13.717,14949,0
2015-06-18,13.778,13.778,13.222,13.474,17515,0
2015-06-19,12.783,14.334,12.524,12.524,25995,0
2015-06-22,12.783,13.885,12.783,13.347,4909,0
2015-06-23,13.222,13.374,13.222,13.222,3449,0
2015-06-24,12.963,13.213,12.603,12.847,2565,0
2015-06-25,12.82,12.828,12.728,12.728,2901,0
2015-06-26,12.728,13.347,12.684,12.775,3235,0
2015-06-29,12.693,12.693,12.684,12.684,668,0
2015-06-30,12.747,12.838,12.747,12.838,1041,0
2015-07-01,13.347,13.347,13.043,13.043,3458,0
2015-07-02,12.728,13.347,12.693,12.811,6359,0
2015-07-06,12.775,12.953,12.775,12.863,5242,0
2015-07-08,12.702,12.702,12.702,12.702,108,0
2015-07-09,12.684,12.863,12.684,12.863,1451,0
2015-07-10,12.684,13.043,12.684,12.738,3568,0
2015-07-13,12.693,12.738,12.684,12.684,893,0
2015-07-14,12.684,12.684,12.46,12.46,1175,0
2015-07-15,12.676,12.684,12.666,12.666,1059,0
2015-07-20,12.552,12.552,12.552,12.552,108,0
2015-07-21,12.552,12.552,12.552,12.552,108,0
2015-07-23,12.658,12.666,12.552,12.594,1785,0
2015-07-24,12.552,12.639,12.46,12.552,2009,0
2015-07-27,12.46,12.611,12.46,12.611,1675,0
2015-07-28,12.469,12.469,12.469,12.469,108,0
2015-07-29,12.478,12.533,12.46,12.533,1117,0
2015-08-03,12.469,12.478,12.308,12.315,3294,0
2015-08-04,12.273,12.273,12.273,12.273,108,0
2015-08-07,12.542,12.542,12.315,12.315,5355,0
2015-08-10,12.533,12.533,12.291,12.415,2565,0
2015-08-11,12.533,12.56,12.533,12.542,5558,0
2015-08-12,12.451,12.451,12.451,12.451,334,0
2015-08-13,12.325,12.325,12.039,12.039,2120,0
2015-08-14,12.469,12.542,12.415,12.415,2009,0
2015-08-17,12.315,12.325,12.308,12.308,1117,0
2015-08-18,12.301,12.325,12.301,12.325,1895,0
2015-08-20,12.093,12.173,12.093,12.173,1001,0
2015-08-21,12.505,12.505,12.191,12.191,1451,0
2015-08-24,11.759,11.814,11.759,11.762,948,0
2015-08-25,11.762,11.78,11.762,11.78,444,0
2015-08-26,11.923,12.191,11.923,12.102,559,0
2015-08-27,11.797,12.236,11.797,12.236,2230,0
2015-08-28,11.867,11.867,11.867,11.867,108,0
2015-08-31,11.797,12.594,11.797,12.594,226,0
2015-09-02,11.959,12.666,11.959,12.163,2009,0
2015-09-03,12.533,12.552,12.469,12.552,4016,0
2015-09-04,12.496,12.496,12.102,12.282,2454,0
2015-09-08,11.959,12.542,11.867,12.273,5467,0
2015-09-09,12.236,12.236,12.022,12.022,1451,0
2015-09-10,11.995,12.611,11.877,12.611,444,0
2015-09-11,12.307,12.307,12.307,12.307,225,0
2015-09-14,12.081,12.143,12.046,12.143,22008,0
2015-09-15,11.983,12.281,11.983,12.189,443,0
2015-09-16,12.189,12.585,12.189,12.262,780,0
2015-09-17,12.189,12.666,12.189,12.272,782,0
2015-09-18,12.235,12.666,12.235,12.666,8781,0
2015-09-21,12.63,12.666,12.245,12.387,1888,0
2015-09-22,12.658,12.658,12.658,12.658,557,0
2015-09-23,12.378,12.378,12.378,12.378,393,0
2015-09-24,12.392,12.392,12.392,12.392,345,0
2015-09-28,12.594,12.594,12.378,12.441,2743,0
2015-09-29,12.37,12.414,12.245,12.245,1112,0
2015-09-30,12.37,12.568,12.37,12.568,3669,0
2015-10-01,12.235,12.594,12.235,12.594,5669,0
2015-10-02,12.666,12.666,12.29,12.29,557,0
2015-10-05,12.603,12.603,12.603,12.603,531,0
2015-10-06,12.542,12.542,12.542,12.542,108,0
2015-10-07,12.324,12.324,12.324,12.324,333,0
2015-10-08,12.524,12.524,12.524,12.524,108,0
2015-10-12,12.459,12.459,12.342,12.342,2690,0
2015-10-15,12.515,12.639,12.3,12.63,3669,0
2015-10-16,12.594,12.666,12.307,12.36,7449,0
2015-10-23,12.3,12.422,12.1,12.324,14785,0
2015-10-26,11.91,12.117,11.759,11.882,2778,0
2015-10-27,11.892,12.109,11.768,12.038,5001,0
2015-10-28,12.36,12.414,12.127,12.143,2778,0
2015-10-30,12.693,12.72,12.281,12.332,5224,0
2015-11-06,12.666,12.728,12.414,12.414,4002,0
2015-11-12,12.594,12.594,12.594,12.594,1112,0
2015-11-16,12.775,12.775,12.775,12.775,333,0
2015-11-17,13.045,13.25,13.035,13.25,2557,0
2015-11-18,13.25,14.349,12.909,13.27,7559,0
2015-11-19,13.045,13.449,13.045,13.449,890,0
2015-11-20,13.36,13.36,13.36,13.36,225,0
2015-11-23,13.593,13.809,13.593,13.809,1223,0
2015-11-25,13.323,13.323,13.323,13.323,225,0
2015-11-27,13.413,13.413,13.413,13.413,333,0
2015-11-30,13.711,13.882,13.711,13.882,1112,0
2015-12-04,13.899,14.123,13.576,13.99,5669,0
2015-12-07,13.494,14.295,13.494,13.943,1667,0
2015-12-08,13.503,13.503,13.503,13.503,1884,0
2015-12-09,13.943,13.943,13.943,13.943,1112,0
2015-12-10,13.952,14.278,13.673,13.943,8003,0
2015-12-11,14.008,14.071,13.575,13.575,5208,0
2015-12-14,13.99,13.99,13.538,13.538,4432,0
2015-12-15,13.682,14.359,13.61,13.99,3214,0
2015-12-16,13.818,13.999,13.754,13.99,4543,0
2015-12-17,13.854,14.233,13.809,14.233,5319,0
2015-12-18,13.719,14.116,13.682,14.08,1882,0
2015-12-21,13.99,14.162,13.872,14.162,1661,0
2015-12-22,13.955,13.955,13.89,13.89,6303,0
2015-12-23,13.809,13.809,13.538,13.772,2437,0
2015-12-24,14.205,14.205,13.809,13.809,591,0
2015-12-28,13.764,13.809,13.566,13.575,2559,0
2015-12-29,14.174,14.174,13.547,13.782,1708,0
2015-12-30,13.807,13.809,13.79,13.809,3051,0
2015-12-31,13.99,14.214,13.943,14.214,995,0
2016-01-04,13.79,14.205,13.79,14.162,2412,0
2016-01-05,13.79,14.025,13.79,14.025,225,0
2016-01-06,13.899,14.169,13.899,14.152,1619,0
2016-01-07,13.999,14.08,13.854,13.863,5762,0
2016-01-08,13.882,13.882,13.882,13.882,324,0
2016-01-11,13.632,13.687,13.628,13.687,1340,0
2016-01-12,13.538,13.566,13.538,13.538,914,0
2016-01-13,13.628,13.628,13.538,13.538,17711,0
2016-01-14,14.096,14.106,13.412,13.528,2104,0
2016-01-15,13.402,13.99,13.402,13.547,1739,0
2016-01-19,13.358,13.358,13.358,13.358,108,0
2016-01-20,13.402,13.402,13.402,13.402,2184,0
2016-01-21,13.321,13.321,13.321,13.321,575,0
2016-01-22,13.528,13.528,13.493,13.493,2256,0
2016-01-25,13.321,13.321,13.276,13.276,840,0
2016-01-26,13.276,13.276,13.276,13.276,108,0
2016-01-27,13.258,13.258,13.23,13.23,662,0
2016-01-28,13.313,13.989,13.313,13.899,15328,0
2016-01-29,13.809,14.26,13.809,14.251,1661,0
2016-02-01,13.782,13.821,13.764,13.821,1747,0
2016-02-02,13.985,13.985,13.764,13.782,777,0
2016-02-03,13.79,13.79,13.764,13.764,1943,0
2016-02-04,13.764,13.764,13.764,13.764,349,0
2016-02-05,13.764,13.764,13.764,13.764,663,0
2016-02-08,13.286,13.348,13.24,13.348,678,0
2016-02-10,13.23,13.23,13.23,13.23,383,0
2016-02-11,13.447,14.088,13.397,13.538,25811,0
2016-02-12,13.596,13.719,13.596,13.719,743,0
2016-02-17,13.466,13.479,13.23,13.479,1231,0
2016-02-19,13.719,13.719,13.313,13.313,898,0
2016-02-22,13.412,13.71,13.412,13.628,1550,0
2016-02-23,13.358,13.501,13.358,13.501,224,0
2016-02-24,13.493,13.493,13.313,13.313,442,0
2016-02-25,13.466,13.538,13.23,13.538,6221,0
2016-02-26,13.23,13.538,13.23,13.538,1441,0
2016-02-29,13.538,13.538,13.313,13.313,5440,0
2016-03-01,13.313,13.51,12.589,13.288,3588,0
2016-03-03,13.106,13.106,13.106,13.106,172,0
2016-03-04,13.087,13.313,13.087,13.303,1082,0
2016-03-07,12.725,13.087,12.634,12.997,2880,0
2016-03-08,12.905,12.905,12.653,12.653,2064,0
2016-03-09,12.799,12.799,12.634,12.689,574,0
2016-03-11,13.116,13.116,12.988,13.015,992,0
2016-03-14,13.089,13.278,13.089,13.278,2443,0
2016-03-16,13.45,13.45,13.45,13.45,166,0
2016-03-17,13.557,13.72,13.557,13.649,980,0
2016-03-18,13.704,13.704,13.541,13.541,785,0
2016-03-22,13.559,13.559,13.545,13.546,2302,0
2016-03-28,13.45,13.45,13.45,13.45,222,0
2016-03-29,13.719,13.719,13.441,13.55,1625,0
2016-03-30,13.587,13.587,12.951,12.951,614,0
2016-03-31,13.405,13.587,13.361,13.361,1015,0
2016-04-01,13.588,13.588,13.107,13.107,9378,0
2016-04-04,12.979,12.979,12.979,12.979,441,0
2016-04-05,13.024,13.541,13.024,13.541,2284,0
2016-04-06,13.623,13.676,13.015,13.676,1994,0
2016-04-07,13.676,14.456,13.676,13.831,6998,0
2016-04-11,14.03,14.292,13.28,13.758,3014,0
2016-04-12,13.632,13.632,13.587,13.587,383,0
2016-04-14,13.604,13.671,13.604,13.668,3060,0
2016-04-15,14.039,14.039,13.767,13.767,1235,0
2016-04-18,13.695,14.039,13.595,13.714,1513,0
2016-04-19,13.695,13.695,13.587,13.587,1880,0
2016-04-20,13.587,13.587,13.25,13.25,5336,0
2016-04-21,13.541,13.541,13.333,13.333,4998,0
2016-04-22,13.37,13.37,13.361,13.361,470,0
2016-04-25,13.477,13.477,13.477,13.477,277,0
2016-04-26,13.477,13.477,13.477,13.477,1286,0
2016-04-28,13.315,13.333,13.315,13.333,222,0
2016-04-29,13.541,13.587,13.513,13.569,2060,0
2016-05-02,13.193,13.405,13.193,13.222,629,0
2016-05-03,13.305,13.305,13.133,13.133,2104,0
2016-05-04,13.133,13.188,13.133,13.151,2934,0
2016-05-05,13.17,13.361,13.17,13.361,1244,0
2016-05-06,13.133,13.361,13.133,13.358,4414,0
2016-05-09,13.133,13.222,13.133,13.143,1146,0
2016-05-10,13.27,13.27,13.27,13.27,2208,0
2016-05-12,13.133,13.199,13.133,13.199,919,0
2016-05-16,13.133,13.278,13.133,13.27,1326,0
2016-05-17,13.469,13.55,13.469,13.55,441,0
2016-05-18,13.45,13.587,13.45,13.569,5888,0
2016-05-19,13.513,13.513,13.469,13.469,2646,0
2016-05-20,13.45,13.45,13.232,13.232,2404,0
2016-05-23,13.222,13.222,12.906,13.178,1601,0
2016-05-31,13.204,13.204,13.204,13.204,385,0
2016-06-02,12.988,12.988,12.988,12.988,142,0
2016-06-03,13.133,13.133,13.133,13.133,5636,0
2016-06-06,12.974,12.979,12.974,12.979,661,0
2016-06-07,13.043,13.043,12.621,12.936,16176,0
2016-06-08,12.906,12.951,12.772,12.772,7595,0
2016-06-09,12.836,12.94,12.818,12.94,5722,0
2016-06-10,12.924,13.052,12.826,13.007,884,0
2016-06-13,13.168,13.299,13.168,13.299,740,0
2016-06-14,12.628,13.252,12.628,13.045,4391,0
2016-06-17,12.847,12.847,12.847,12.847,750,0
2016-06-20,12.875,12.902,12.875,12.884,1870,0
2016-06-21,12.894,12.998,12.819,12.871,6419,0
2016-06-22,12.894,13.252,12.894,13.102,5818,0
2016-06-23,13.007,13.121,12.95,12.95,1752,0
2016-06-24,12.998,13.517,12.998,13.073,740,0
2016-06-27,12.902,12.902,12.828,12.828,1377,0
2016-06-28,12.819,13.395,12.819,13.083,1357,0
2016-06-29,13.083,13.197,13.083,13.197,3882,0
2016-06-30,13.184,13.187,12.912,13.035,1820,0
2016-07-01,13.233,13.526,13.204,13.517,5462,0
2016-07-05,12.969,13.404,12.855,13.045,5235,0
2016-07-06,13.054,13.497,12.819,12.838,10460,0
2016-07-07,13.007,13.148,12.855,12.978,2956,0
2016-07-08,12.998,12.998,12.95,12.95,3454,0
2016-07-11,13.007,13.054,12.935,13.054,2187,0
2016-07-12,12.93,13.158,12.93,13.148,1922,0
2016-07-13,13.016,13.061,12.998,13.008,1164,0
2016-07-14,13.007,13.045,13.007,13.045,1904,0
2016-07-15,12.922,13.016,12.855,12.998,4199,0
2016-07-18,12.998,13.022,12.998,13.022,1521,0
2016-07-19,12.93,12.998,12.902,12.998,1769,0
2016-07-20,12.865,12.912,12.865,12.907,1518,0
2016-07-21,12.922,13.168,12.922,13.102,6300,0
2016-07-22,13.186,13.186,13.177,13.177,1544,0
2016-07-25,13.14,13.197,13.14,13.158,3323,0
2016-07-27,13.204,13.309,13.064,13.309,8084,0
2016-07-28,13.14,13.233,13.14,13.14,2793,0
2016-07-29,13.367,13.433,13.168,13.304,1148,0
2016-08-02,13.433,13.433,13.404,13.433,1586,0
2016-08-03,13.432,13.432,13.233,13.309,951,0
2016-08-04,13.252,13.432,13.252,13.423,1288,0
2016-08-05,13.423,13.565,13.423,13.433,4291,0
2016-08-08,13.243,13.299,13.197,13.281,3735,0
2016-08-09,13.555,13.565,13.357,13.357,1360,0
2016-08-10,13.565,13.584,13.367,13.367,5712,0
2016-08-11,13.385,13.385,13.385,13.385,2645,0
2016-08-12,13.385,13.404,13.385,13.404,6559,0
2016-08-16,13.197,13.404,13.197,13.204,4467,0
2016-08-18,13.223,13.246,13.223,13.246,1746,0
2016-08-19,13.168,13.46,13.168,13.423,3482,0
2016-08-22,13.145,13.145,13.142,13.142,1122,0
2016-08-24,13.319,13.319,13.185,13.185,397,0
2016-08-25,13.178,13.178,13.178,13.178,130,0
2016-08-26,13.304,13.314,13.281,13.281,1832,0
2016-08-29,13.276,13.328,13.276,13.328,1358,0
2016-08-30,13.306,13.328,13.262,13.262,1377,0
2016-08-31,13.328,13.328,13.319,13.319,740,0
2016-09-01,13.375,13.416,13.375,13.416,1524,0
2016-09-02,13.471,13.471,13.471,13.471,1377,0
2016-09-06,13.233,13.612,13.233,13.612,7921,0
2016-09-07,13.631,13.914,13.612,13.612,3945,0
2016-09-08,13.489,13.707,13.471,13.688,1111,0
2016-09-12,13.612,13.612,13.612,13.612,419,0
2016-09-13,13.659,13.736,13.659,13.683,924,0
2016-09-14,13.565,13.565,13.565,13.565,104,0
2016-09-16,13.934,14.456,13.517,14.456,5137,0
2016-09-20,13.801,14.209,13.801,13.811,948,0
2016-09-21,13.898,14.067,13.898,13.943,728,0
2016-09-22,14.067,14.067,13.678,13.697,2789,0
2016-09-23,13.678,13.717,13.29,13.659,5140,0
2016-09-26,13.659,13.659,13.659,13.659,104,0
2016-09-27,13.659,13.887,13.659,13.754,2328,0
2016-09-28,13.992,14.058,13.707,13.707,725,0
2016-09-29,14.039,14.893,13.82,14.039,8327,0
2016-09-30,14.105,14.702,14.105,14.465,2740,0
2016-10-03,13.887,14.115,13.669,13.849,42075,0
2016-10-04,13.602,13.602,13.602,13.602,661,0
2016-10-05,13.628,13.628,13.628,13.628,212,0
2016-10-07,13.697,14.011,13.697,13.943,2914,0
2016-10-11,13.603,13.754,13.603,13.754,1437,0
2016-10-12,13.754,13.754,13.754,13.754,1371,0
2016-10-13,14.228,14.228,13.565,13.792,10033,0
2016-10-14,13.773,13.773,13.754,13.764,2326,0
2016-10-17,14.134,14.134,14.134,14.134,316,0
2016-10-18,13.801,13.822,13.754,13.754,1197,0
2016-10-20,13.844,13.844,13.804,13.804,212,0
2016-10-26,13.801,13.802,13.801,13.802,370,0
2016-10-27,13.849,13.849,13.801,13.801,1497,0
2016-10-31,13.754,13.754,13.138,13.707,6764,0
2016-11-01,13.374,13.612,13.374,13.565,960,0
2016-11-03,13.47,13.47,13.47,13.47,1478,0
2016-11-04,13.138,13.893,13.138,13.565,6061,0
2016-11-07,13.327,13.74,13.28,13.74,1716,0
2016-11-09,13.422,13.754,13.422,13.709,1344,0
2016-11-10,13.754,14.204,13.754,14.087,3404,0
2016-11-14,14.208,14.208,13.754,14.134,3754,0
2016-11-15,14.134,14.18,14.134,14.134,706,0
2016-11-16,14.207,14.228,14.207,14.228,4005,0
2016-11-18,14.371,14.371,14.371,14.371,104,0
2016-11-21,14.417,14.465,14.371,14.418,11538,0
2016-11-22,14.464,15.035,14.463,14.465,14865,0
2016-11-23,14.609,14.609,14.228,14.418,6065,0
2016-11-25,14.94,14.94,14.845,14.891,2404,0
2016-11-28,14.845,14.845,14.845,14.845,1875,0
2016-11-29,14.937,15.076,14.922,15.035,5316,0
2016-11-30,16.505,16.505,15.225,15.225,6244,0
2016-12-02,15.272,15.441,15.24,15.414,1425,0
2016-12-05,15.637,15.637,15.462,15.462,4478,0
2016-12-06,14.702,14.702,14.702,14.702,3002,0
2016-12-07,16.079,16.079,15.366,15.366,817,0
2016-12-08,15.794,16.126,15.651,15.651,4308,0
2016-12-09,15.508,15.604,15.508,15.604,934,0
2016-12-12,15.888,15.888,15.888,15.888,104,0
2016-12-13,15.229,16.422,15.184,16.422,8132,0
2016-12-14,15.376,16.23,15.376,15.804,13477,0
2016-12-15,16.612,16.612,16.375,16.375,977,0
2016-12-16,15.755,15.993,15.707,15.755,4053,0
2016-12-21,16.548,16.548,16.375,16.375,1893,0
2016-12-22,16.041,16.23,16.041,16.136,2237,0
2016-12-23,16.136,16.183,15.898,16.136,1418,0
2016-12-27,15.969,16.041,15.945,15.993,3750,0
2016-12-28,16.539,16.539,15.684,16.469,2612,0
2016-12-29,16.564,16.564,16.469,16.516,12617,0
2016-12-30,15.898,16.849,15.898,16.849,1458,0
2017-01-03,16.849,16.993,15.487,16.993,5389,0
2017-01-04,17.088,17.088,16.375,16.422,942,0
2017-01-05,16.183,16.183,16.183,16.183,114,0
2017-01-06,16.375,17.612,16.375,16.946,13273,0
2017-01-09,17.101,17.135,16.278,17.12,7285,0
2017-01-10,18.755,19.964,18.088,19.278,14493,0
2017-01-11,19.897,19.897,18.11,19.663,1893,0
2017-01-12,19.04,19.04,18.306,18.849,7457,0
2017-01-13,18.01,18.987,18.01,18.755,3487,0
2017-01-17,18.992,18.992,18.992,18.992,1101,0
2017-01-18,18.562,18.562,18.562,18.562,104,0
2017-01-19,18.329,18.36,18.327,18.327,1313,0
2017-01-20,18.544,18.544,18.343,18.493,2543,0
2017-01-23,18.325,18.849,18.325,18.802,1970,0
2017-01-24,18.802,18.802,18.802,18.802,565,0
2017-01-25,18.61,18.802,18.562,18.802,1155,0
2017-01-27,17.326,18.707,17.326,18.707,3796,0
2017-01-31,18.231,18.591,17.951,18.421,4680,0
2017-02-01,18.373,18.421,18.325,18.325,1517,0
2017-02-02,18.707,18.707,18.633,18.633,505,0
2017-02-03,19.031,19.04,18.992,18.992,2162,0
2017-02-06,18.325,18.832,18.325,18.802,2116,0
2017-02-07,18.777,18.777,18.469,18.469,1542,0
2017-02-08,18.764,18.764,18.764,18.764,1077,0
2017-02-09,19.035,19.035,18.673,18.673,384,0
2017-02-10,18.992,18.992,17.639,18.381,819,0
2017-02-13,18.49,18.49,18.49,18.49,292,0
2017-02-14,18.421,18.707,18.362,18.707,2667,0
2017-02-15,18.373,19.04,18.373,19.011,7611,0
2017-02-16,18.992,19.04,18.935,18.983,2009,0
2017-02-17,18.802,18.992,18.802,18.992,351,0
2017-02-21,18.563,18.707,18.562,18.563,2800,0
2017-02-27,18.927,18.944,18.421,18.944,3307,0
2017-02-28,18.755,18.802,18.63,18.659,788,0
2017-03-01,17.519,18.944,17.519,18.231,1690,0
2017-03-02,18.896,18.896,18.678,18.678,236,0
2017-03-03,18.821,18.944,18.821,18.944,1886,0
2017-03-06,18.896,18.896,18.468,18.663,1260,0
2017-03-07,19.039,19.039,19.023,19.023,1051,0
2017-03-08,18.227,19.003,18.227,18.421,1702,0
2017-03-09,18.562,18.586,18.562,18.586,1246,0
2017-03-10,18.626,18.992,17.723,17.723,2888,0
2017-03-13,19.006,19.006,18.969,19.006,1054,0
2017-03-14,19.006,19.006,18.529,18.618,470,0
2017-03-15,19.054,19.054,18.575,18.575,1363,0
2017-03-16,18.719,18.719,18.719,18.719,635,0
2017-03-17,18.958,22.109,18.958,21.68,53661,0
2017-03-20,21.345,22.205,21.011,21.536,28140,0
2017-03-21,21.68,21.68,21.107,21.297,8635,0
2017-03-22,21.107,21.68,21.107,21.632,3708,0
2017-03-23,21.489,21.761,21.489,21.68,3192,0
2017-03-24,21.155,21.155,21.011,21.011,3068,0
2017-03-27,21.075,21.489,20.772,20.821,3415,0
2017-03-28,20.772,20.772,20.438,20.486,3450,0
2017-03-29,20.486,20.486,19.817,19.913,7068,0
2017-03-30,19.913,20.313,19.627,19.81,1465,0
2017-03-31,20.151,20.323,20.151,20.151,1901,0
2017-04-03,20.342,21.442,20.055,21.011,5905,0
2017-04-04,20.442,20.442,19.244,19.675,7868,0
2017-04-05,19.627,20.518,19.102,19.34,3940,0
2017-04-06,19.579,19.835,19.579,19.835,2197,0
2017-04-10,19.102,19.592,19.102,19.435,3184,0
2017-04-11,19.482,20.438,19.482,19.579,1111,0
2017-04-13,19.55,19.55,18.05,18.05,3522,0
2017-04-17,18.557,18.557,17.143,17.668,5669,0
2017-04-18,17.669,17.918,17.669,17.918,421,0
2017-04-19,18.181,18.181,17.382,17.382,5487,0
2017-04-20,18.528,18.528,18.128,18.145,1239,0
2017-04-21,16.522,17.888,16.522,16.618,1158,0
2017-04-24,17.191,18.128,17.191,18.128,1314,0
2017-04-25,18.146,18.193,17.784,17.784,997,0
2017-04-26,18.002,18.032,17.907,18.002,3184,0
2017-05-02,18.002,18.146,18.002,18.146,1193,0
2017-05-05,18.481,18.529,18.463,18.529,1190,0
2017-05-08,17.573,17.573,17.573,17.573,279,0
2017-05-09,18.241,18.241,17.716,17.716,834,0
2017-05-11,18.146,18.481,18.146,18.481,2410,0
2017-05-12,19.102,19.102,17.907,17.907,899,0
2017-05-15,18.194,19.531,18.146,19.13,4648,0
2017-05-16,19.577,19.577,19.577,19.577,564,0
2017-05-17,18.909,19.148,18.909,19.148,410,0
2017-05-18,19.46,19.46,19.244,19.244,1171,0
2017-05-19,19.328,19.34,19.328,19.34,519,0
2017-05-22,19.961,19.961,19.961,19.961,314,0
2017-05-25,19.722,19.739,19.722,19.739,2461,0
2017-05-26,19.941,19.941,19.34,19.722,2894,0
2017-05-30,19.482,19.482,19.482,19.482,470,0
2017-05-31,19.482,19.607,19.435,19.454,1662,0
2017-06-01,19.865,19.865,19.482,19.482,934,0
2017-06-02,19.482,19.788,19.435,19.788,959,0
2017-06-06,19.34,19.578,19.34,19.578,1412,0
2017-06-08,19.579,19.579,19.579,19.579,383,0
2017-06-09,19.608,19.627,19.579,19.579,796,0
2017-06-12,19.913,19.961,19.745,19.961,1378,0
2017-06-13,20.087,20.928,20.031,20.928,2697,0
2017-06-14,20.928,20.928,19.939,20.879,1646,0
2017-06-15,20.629,20.629,20.38,20.629,2747,0
2017-06-16,19.483,20.602,19.483,19.932,3172,0
2017-06-19,20.181,20.181,19.932,19.932,3028,0
2017-06-20,20.181,20.579,19.954,20.171,1170,0
2017-06-23,20.629,20.629,20.629,20.629,651,0
2017-06-26,20.48,20.58,20.43,20.43,1523,0
2017-06-27,20.928,20.928,20.281,20.325,809,0
2017-06-28,20.046,20.33,20.005,20.005,2111,0
2017-06-29,20.43,20.43,20.306,20.401,1634,0
2017-06-30,20.918,20.928,20.879,20.879,1984,0
2017-07-03,20.829,20.928,20.43,20.43,3970,0
2017-07-05,20.43,20.43,20.38,20.43,912,0
2017-07-06,20.43,20.829,20.43,20.829,747,0
2017-07-07,20.878,20.878,20.878,20.878,247,0
2017-07-10,20.879,20.928,20.51,20.928,4370,0
2017-07-11,20.879,20.928,20.281,20.281,1220,0
2017-07-12,20.779,20.779,20.779,20.779,120,0
2017-07-13,20.63,20.63,20.53,20.53,3027,0
2017-07-17,20.55,20.55,20.53,20.53,833,0
2017-07-18,21.277,21.427,20.53,20.545,974,0
2017-07-19,20.679,20.679,20.53,20.53,473,0
2017-07-20,20.644,20.644,20.644,20.644,215,0
2017-07-21,20.666,20.679,20.666,20.679,465,0
2017-07-24,20.53,20.679,20.53,20.679,4001,0
2017-07-25,20.679,20.679,18.387,20.679,8368,0
2017-07-26,19.434,20.46,19.434,20.281,2627,0
2017-07-27,19.533,20.33,19.533,19.832,1392,0
2017-07-28,19.982,20.43,19.982,20.43,3077,0
2017-07-31,20.234,20.234,20.234,20.234,160,0
2017-08-01,18.012,20.679,18.012,20.679,35392,0
2017-08-02,20.43,20.629,20.081,20.629,6401,0
2017-08-03,20.081,20.679,20.081,20.58,1845,0
2017-08-04,20.43,20.679,20.281,20.281,1657,0
2017-08-07,20.281,20.629,20.081,20.081,3259,0
2017-08-08,20.58,20.58,20.58,20.58,586,0
2017-08-09,19.462,20.629,18.953,20.629,2851,0
2017-08-10,20.58,20.58,19.933,20.58,4195,0
2017-08-11,20.53,20.678,19.757,19.932,7460,0
2017-08-14,19.882,20.679,19.882,20.131,20263,0
2017-08-15,20.629,20.679,20.106,20.281,5351,0
2017-08-16,20.48,20.658,20.231,20.476,3283,0
2017-08-17,20.48,20.618,20.081,20.081,8561,0
2017-08-18,20.281,20.659,20.031,20.031,3103,0
2017-08-21,20.281,20.281,19.882,19.982,4363,0
2017-08-22,20.031,20.231,20.007,20.007,2421,0
2017-08-23,20.281,20.48,20.081,20.131,5164,0
2017-08-24,20.43,20.43,19.882,20.081,2236,0
2017-08-25,20.38,20.53,20.38,20.43,1955,0
2017-08-28,20.231,20.678,20.131,20.131,4657,0
2017-08-29,20.181,20.58,20.181,20.58,4624,0
2017-08-30,20.43,20.679,20.43,20.679,1409,0
2017-08-31,20.654,20.654,20.081,20.081,17068,0
2017-09-01,20.231,20.679,20.231,20.48,4485,0
2017-09-05,20.43,20.658,20.031,20.181,5465,0
2017-09-06,20.43,20.43,20.181,20.281,2212,0
2017-09-07,20.231,20.38,20.081,20.081,2508,0
2017-09-08,20.081,20.355,19.732,20.281,1781,0
2017-09-11,20.33,20.38,20.081,20.38,2258,0
2017-09-12,20.33,20.43,19.982,20.281,17295,0
2017-09-13,20.33,20.629,20.33,20.46,6460,0
2017-09-14,20,20.75,20,20.4,4305,0
2017-09-15,20.7,20.749,20.4,20.5,21214,0
2017-09-18,20.45,20.55,20.4281,20.5099,7849,0
2017-09-21,19.5125,19.5125,19.5125,19.5125,258,0
2017-09-22,20.45,20.45,20.1,20.45,1352,0
2017-09-25,20.65,20.7,20.5,20.5,2796,0
2017-09-26,20.15,20.55,20.15,20.35,4490,0
2017-09-28,20.0266,20.7,20.0266,20.7,1727,0
2017-09-29,20.7,20.875,20.7,20.7,5650,0
2017-10-02,20.0854,20.75,20.0854,20.75,5765,0
2017-10-03,20.6892,20.75,20.2501,20.3,9014,0
2017-10-04,20.25,20.5999,20.25,20.5999,1717,0
2017-10-06,20.35,20.7,20.2735,20.65,7958,0
2017-10-11,20.45,20.45,20.45,20.45,180,0
2017-10-12,20.2545,20.6,20.2545,20.5,983,0
2017-10-13,20.25,20.7,20.25,20.7,164130,0
2017-10-16,20.75,20.75,20.65,20.75,9163,0
2017-10-17,20.6412,20.75,20.6,20.75,3009,0
2017-10-19,20.6999,20.6999,19.2384,19.2384,1842,0
2017-10-20,20.75,20.75,20.6485,20.75,3831,0
2017-10-23,20.75,20.75,19.9,20.5975,8692,0
2017-10-24,20.6428,20.6428,19.101,19.101,595,0
2017-10-25,19.65,20.7114,19.65,20.4975,6181,0
2017-10-26,20.5,20.5,20.5,20.5,1708,0
2017-10-27,20.5,20.5922,20.35,20.5391,1846,0
2017-10-30,20.2,20.2,19.7,20.05,2315,0
2017-10-31,20.45,20.45,20.1702,20.1702,343,0
2017-11-01,20,20.5,19.9416,20.5,2483,0
2017-11-02,20.5,20.6,20.3011,20.6,4599,0
2017-11-03,20.65,20.7,20.05,20.1,9543,0
2017-11-06,20,20.05,19.8,20,3983,0
2017-11-07,20,20.05,20,20,2832,0
2017-11-09,20.25,20.45,20.25,20.45,1183,0
2017-11-10,20.63,20.63,20.45,20.45,2307,0
