Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8159,7.5237,6.8159,7.2104,4713,0
2005-02-28,7.106,7.106,6.8507,6.8682,5339,0
2005-03-01,6.8217,6.9552,6.665,6.9552,8447,0
2005-03-02,6.6188,6.8798,6.6188,6.8798,7241,0
2005-03-03,6.6188,6.9261,6.6188,6.9031,3291,0
2005-03-04,7.1291,7.1291,6.9031,6.9784,2584,0
2005-03-07,6.9031,6.9031,6.8971,6.8971,1380,0
2005-03-09,6.6708,6.9552,6.6708,6.6708,5533,0
2005-03-10,6.6708,6.6708,6.665,6.665,3447,0
2005-03-11,6.6708,6.6708,6.6708,6.6708,861,0
2005-03-14,6.6708,7.2508,6.6708,7.2451,1656,0
2005-03-15,7.2046,7.2046,6.6708,6.6708,11984,0
2005-03-16,6.665,7.0073,6.6188,6.6708,13760,0
2005-03-17,6.6535,6.8159,6.6535,6.8159,4569,0
2005-03-18,7.2394,7.2394,7.2394,7.2394,342,0
2005-03-21,7.2221,7.2221,6.6245,6.6245,2928,0
2005-03-23,6.6188,6.6188,6.6188,6.6188,861,0
2005-03-24,7.0943,7.0943,6.729,6.729,342,0
2005-03-28,6.7172,6.7172,6.5723,6.5723,56554,0
2005-03-29,3.8285,6.3809,3.8285,6.0908,3317,0
2005-03-30,5.8066,6.0327,5.3774,6.0327,1205,0
2005-03-31,5.9458,6.4969,5.9458,6.4969,343,0
2005-04-01,6.874,6.874,5.9399,6.4678,8529,0
2005-04-05,6.3809,6.3809,6.375,6.375,1223,0
2005-04-06,5.8125,6.3171,5.8125,6.0503,1149,0
2005-04-07,5.8589,5.8589,5.8589,5.8589,376,0
2005-04-08,5.7833,6.2765,5.3135,6.2591,4822,0
2005-04-11,5.331,6.2416,5.331,6.2416,693,0
2005-04-12,4.7915,6.2416,4.7915,6.0327,3447,0
2005-04-13,6.2243,6.2359,5.8066,5.8066,5616,0
2005-04-14,6.5259,6.5259,6.2301,6.2301,1380,0
2005-04-15,6.3809,6.3809,6.2301,6.2301,861,0
2005-04-18,6.2476,6.6708,5.8239,6.2476,5690,0
2005-04-19,6.1548,6.6708,6.0908,6.6708,3586,0
2005-04-20,6.4969,6.4969,6.2939,6.2939,861,0
2005-04-22,6.3345,6.3345,5.8009,5.9748,2333,0
2005-04-25,5.4527,5.9168,5.4527,5.882,2769,0
2005-05-02,5.1163,5.6558,5.1163,5.3656,1552,0
2005-05-03,4.4434,5.36,4.0605,5.2092,7480,0
2005-05-04,5.215,5.2207,5.0931,5.2207,2016,0
2005-05-06,4.7218,5.0408,4.7218,5.0408,1702,0
2005-05-09,5.2207,5.882,4.8727,5.882,12735,0
2005-05-10,5.6268,5.8878,5.4993,5.6092,57497,0
2005-05-11,5.6268,5.6268,5.4527,5.5397,4434,0
2005-05-12,5.4527,5.4527,5.4527,5.4527,342,0
2005-05-13,5.6558,5.6558,5.6268,5.6268,5001,0
2005-05-16,5.8878,5.8878,5.8878,5.8878,518,0
2005-05-17,5.6268,5.853,5.5688,5.853,2414,0
2005-05-18,5.4875,5.4875,5.4875,5.4875,1209,0
2005-05-20,5.6268,5.6268,5.6268,5.6268,861,0
2005-05-23,5.6268,5.6268,5.6268,5.6268,518,0
2005-05-24,5.8589,5.8589,5.2207,5.2207,6424,0
2005-05-25,5.0469,5.1511,5.0469,5.0874,861,0
2005-05-31,5.3656,5.3656,5.2323,5.2323,824,0
2005-06-01,4.6232,5.0119,4.5652,4.7567,4442,0
2005-06-07,5.0408,5.2497,5.0408,5.0469,12014,0
2005-06-08,5.215,5.3831,4.7218,4.7855,20240,0
2005-06-09,4.7855,4.8668,4.7855,4.8668,693,0
2005-06-10,4.7915,4.8204,4.7277,4.7277,1423,0
2005-06-13,4.8495,4.8495,4.7915,4.7915,342,0
2005-06-14,4.8031,5.0177,4.7393,4.7393,693,0
2005-06-15,4.7974,4.8379,4.7974,4.8379,342,0
2005-06-16,4.8147,4.9713,4.8147,4.8147,1077,0
2005-06-20,4.8785,4.8785,4.8785,4.8785,518,0
2005-06-22,4.7335,4.8147,4.7277,4.7277,2415,0
2005-06-23,4.7451,4.7451,4.7451,4.7451,1721,0
2005-06-24,4.8147,4.9074,4.8147,4.9074,921,0
2005-06-30,5.2033,5.2033,5.2033,5.2033,175,0
2005-07-05,5.1975,5.679,5.1975,5.679,383,0
2005-07-14,4.6349,5.679,4.6349,5.6674,775,0
2005-07-15,5.2497,5.5688,5.2497,5.5688,1465,0
2005-07-18,5.2961,5.3078,5.0756,5.0756,1210,0
2005-07-21,4.7855,4.7855,4.7855,4.7855,1721,0
2005-07-22,4.6406,4.6462,4.6406,4.6462,1646,0
2005-07-28,5.5048,5.5048,4.8959,5.1396,1034,0
2005-07-29,4.6929,4.6929,4.6929,4.6929,861,0
2005-08-02,4.7741,4.7741,4.7741,4.7741,607,0
2005-08-03,4.7681,4.7741,4.7681,4.7681,1078,0
2005-08-04,5.9575,5.9748,5.4352,5.8878,23374,0
2005-08-05,5.1743,5.3888,5.1627,5.2845,3164,0
2005-08-16,5.3368,5.7021,5.3368,5.7021,1516,0
2005-08-17,5.7138,5.7138,5.7138,5.7138,174,0
2005-08-18,5.7253,6.2359,5.7253,6.2359,695,0
2005-08-19,6.172,6.172,6.172,6.172,342,0
2005-08-22,5.5108,5.5108,5.5108,5.5108,688,0
2005-08-23,6.1256,6.2359,6.0967,6.2359,2126,0
2005-08-25,5.8009,5.8009,5.8009,5.8009,1675,0
2005-08-29,5.4237,5.4237,5.4237,5.4237,342,0
2005-08-30,5.4237,5.4237,5.4237,5.4237,518,0
2005-08-31,6.1488,6.1488,6.1488,6.1488,174,0
2005-09-02,6.0792,6.0792,6.0792,6.0792,342,0
2005-09-14,5.6847,5.6847,5.6847,5.6847,174,0
2005-09-16,5.4412,5.4412,5.4412,5.4412,1034,0
2005-09-20,5.2266,5.4006,5.2266,5.4006,3447,0
2005-09-21,5.5108,5.5108,5.3251,5.3251,342,0
2005-09-22,5.3251,5.3251,5.3251,5.3251,693,0
2005-09-23,5.5108,5.5108,5.5108,5.5108,342,0
2005-09-26,6.3809,6.3809,6.0908,6.0908,5465,0
2005-09-28,4.7855,6.2765,4.7855,6.2765,7757,0
2005-09-29,6.3809,6.3809,5.4586,5.6615,1798,0
2005-09-30,6.0272,6.0272,6.0272,6.0272,174,0
2005-10-03,6.3404,6.3404,6.0154,6.0618,7668,0
2005-10-04,5.5978,5.5978,5.5978,5.5978,693,0
2005-10-10,5.0469,5.5978,4.89,5.2266,8052,0
2005-10-13,5.5167,5.5167,5.5167,5.5167,174,0
2005-10-14,5.2207,5.2207,5.1919,5.1919,1798,0
2005-10-19,4.9713,5.0408,4.9713,5.0408,3865,0
2005-10-21,5.2497,5.7833,4.6292,5.7833,5690,0
2005-10-26,5.766,5.766,5.766,5.766,206,0
2005-10-27,5.8009,5.8009,5.8009,5.8009,2069,0
2005-10-28,5.8009,5.8009,5.8009,5.8009,174,0
2005-10-31,5.0931,5.9111,5.0931,5.9111,1034,0
2005-11-01,5.7078,5.7078,5.7078,5.7078,174,0
2005-11-10,5.4993,5.4993,5.2207,5.2207,1900,0
2005-11-14,5.2556,5.2556,5.2556,5.2556,186,0
2005-11-17,5.2092,5.2092,5.2092,5.2092,518,0
2005-11-21,5.1453,5.5688,5.1453,5.3656,1384,0
2005-11-22,5.3656,5.3656,5.3656,5.3656,342,0
2005-11-28,5.3078,5.3078,5.3019,5.3019,342,0
2005-11-29,5.3019,5.3019,5.3019,5.3019,296,0
2005-11-30,5.6731,5.679,5.6731,5.679,396,0
2005-12-01,5.2671,5.331,5.2671,5.331,1721,0
2005-12-02,4.9422,4.9422,4.9422,4.9422,342,0
2005-12-05,5.0119,5.0119,5.0119,5.0119,861,0
2005-12-06,5.1104,5.1104,5.1104,5.1104,1209,0
2005-12-13,5.099,5.099,5.0756,5.0756,964,0
2005-12-15,5.5397,5.7138,5.1859,5.1859,2754,0
2005-12-19,5.0408,5.0408,4.6695,4.6695,693,0
2005-12-20,5.099,5.099,4.6987,4.6987,528,0
2005-12-21,4.7624,4.7624,4.7277,4.7277,864,0
2005-12-23,4.6115,5.1919,4.6115,5.1919,1034,0
2005-12-27,5.5688,5.5688,4.8088,4.9248,1057,0
2005-12-29,5.1859,5.3483,5.1859,5.3483,342,0
2005-12-30,5.2092,5.4932,5.0756,5.447,1209,0
2006-01-03,5.0351,5.3831,5.0351,5.3831,342,0
2006-01-04,5.0641,5.0931,5.0641,5.0931,861,0
2006-01-05,5.2439,5.2439,5.2439,5.2439,174,0
2006-01-06,5.2439,5.5573,5.2439,5.5573,5621,0
2006-01-10,5.5048,5.5048,5.5048,5.5048,174,0
2006-01-12,5.2207,5.2207,5.2092,5.2092,1898,0
2006-01-13,5.0582,5.2207,5.0582,5.2207,693,0
2006-01-18,5.5048,5.5048,5.2497,5.2497,553,0
2006-01-19,5.3078,5.3078,5.3078,5.3078,379,0
2006-01-20,5.0582,5.1047,5.0524,5.1047,3916,0
2006-01-30,5.1047,5.1104,5.1047,5.1047,1699,0
2006-01-31,4.9134,4.9134,4.5246,4.5246,1552,0
2006-02-01,4.6871,4.6871,4.6522,4.6522,861,0
2006-02-03,4.8727,4.8727,4.8727,4.8727,174,0
2006-02-06,4.6987,4.6987,4.6987,4.6987,174,0
2006-02-07,4.6987,4.6987,4.6987,4.6987,379,0
2006-02-08,5.1685,5.1685,4.6462,4.6462,2074,0
2006-02-09,4.9307,4.9307,4.9307,4.9307,174,0
2006-02-14,4.9364,4.9364,4.9364,4.9364,174,0
2006-02-15,5.3368,5.3368,5.2903,5.3251,1360,0
2006-02-17,5.273,5.273,4.9307,4.9307,3534,0
2006-02-27,4.8959,4.8959,4.8959,4.8959,636,0
2006-02-28,5.3888,5.3888,5.3888,5.3888,174,0
2006-03-01,5.1511,5.1511,5.1511,5.1511,174,0
2006-03-02,4.9596,4.9655,4.8553,4.9307,2663,0
2006-03-03,4.9015,4.9481,4.9015,4.9481,518,0
2006-03-06,4.9015,4.9015,4.9015,4.9015,426,0
2006-03-07,4.9015,4.9074,4.9015,4.9015,718,0
2006-03-08,4.9015,4.9248,4.9015,4.9015,7583,0
2006-03-15,4.7624,4.7741,4.7624,4.7741,1552,0
2006-03-16,4.7855,4.7855,4.6987,4.6987,5861,0
2006-03-17,4.7681,4.7681,4.7681,4.7681,518,0
2006-03-20,4.9307,4.9307,4.9307,4.9307,342,0
2006-03-21,5.2033,5.2033,5.1453,5.1453,2069,0
2006-03-22,5.1571,5.1685,5.1571,5.1685,518,0
2006-03-23,5.1627,5.3947,5.0756,5.3947,3444,0
2006-03-24,5.3947,5.4296,5.3656,5.3656,5580,0
2006-03-27,5.3078,5.3078,4.8436,5.1047,101817,0
2006-03-28,5.0469,5.099,5.0469,5.0756,16208,0
2006-03-29,5.1685,5.1685,5.1337,5.1337,53268,0
2006-03-30,5.0756,5.1337,5.0756,5.1337,2764,0
2006-03-31,5.1627,5.1627,5.1047,5.1047,17591,0
2006-04-03,5.2903,5.2903,5.1047,5.1047,1552,0
2006-04-05,5.1047,5.1047,5.0469,5.099,2240,0
2006-04-07,5.3078,5.3078,5.1047,5.1047,1898,0
2006-04-10,5.1278,5.1278,4.9888,4.9888,6551,0
2006-04-12,4.9828,4.9828,4.9828,4.9828,1034,0
2006-04-13,4.9888,5.0177,4.9888,5.0177,4027,0
2006-04-17,5.0119,5.0177,4.9888,5.0177,1898,0
2006-04-18,4.9828,4.9944,4.7915,4.7915,51319,0
2006-04-19,4.7915,4.7915,4.6581,4.7567,36892,0
2006-04-20,4.7451,5.2961,4.7451,4.9944,5682,0
2006-04-21,4.7915,5.0234,4.7451,4.8436,5578,0
2006-04-24,4.8436,4.8436,4.5711,4.5711,6205,0
2006-04-25,5.215,5.215,4.7451,4.7451,5021,0
2006-04-27,4.9191,4.9191,4.8785,4.8785,1213,0
2006-04-28,4.8785,5.0469,4.8785,4.9481,3084,0
2006-05-02,4.9134,4.9481,4.9134,4.9481,3939,0
2006-05-04,4.9481,4.9596,4.9481,4.9596,2757,0
2006-05-09,5.1047,5.1047,5.1047,5.1047,342,0
2006-05-10,5.1453,5.1453,5.1453,5.1453,1034,0
2006-05-11,5.0293,5.0293,4.7855,4.7855,6896,0
2006-05-16,4.8495,4.8495,4.8436,4.8436,342,0
2006-05-22,4.7855,4.7855,4.7855,4.7855,991,0
2006-05-23,4.89,4.9364,4.7974,4.7974,3947,0
2006-05-25,4.8959,4.8959,4.8959,4.8959,1034,0
2006-05-26,4.7855,4.7855,4.7855,4.7855,259,0
2006-05-30,4.8147,4.8147,4.8147,4.8147,174,0
2006-06-05,4.9828,5.0699,4.9828,5.0699,3858,0
2006-06-07,4.8147,4.8147,4.8147,4.8147,518,0
2006-06-08,4.8147,4.8147,4.7855,4.7855,518,0
2006-06-12,4.7855,4.7855,4.7855,4.7855,1177,0
2006-06-13,4.7855,4.7855,4.6406,4.6406,4163,0
2006-06-15,4.6115,4.9248,4.6115,4.716,2757,0
2006-06-19,4.7335,5.1511,4.7335,5.1511,2243,0
2006-06-23,4.6406,4.6406,4.6406,4.6406,985,0
2006-06-26,5.2207,5.2207,4.6811,4.9307,14052,0
2006-06-27,5.4237,5.4237,5.4237,5.4237,861,0
2006-06-28,5.2207,5.2207,4.9364,4.9364,861,0
2006-06-29,4.7508,4.7508,4.7508,4.7508,174,0
2006-07-05,5.0469,5.0469,5.0469,5.0469,723,0
2006-07-11,4.7624,4.7624,4.7624,4.7624,693,0
2006-07-31,4.6115,4.6115,4.6115,4.6115,861,0
2006-08-02,4.9596,4.9596,4.9596,4.9596,3805,0
2006-08-07,4.9596,4.9596,4.9596,4.9596,342,0
2006-08-17,4.6406,4.6406,4.6406,4.6406,1721,0
2006-08-22,4.9307,5.1627,4.9307,5.1627,2069,0
2006-08-23,5.1627,5.1627,5.1627,5.1627,174,0
2006-08-24,4.9596,4.9596,4.9596,4.9596,174,0
2006-08-25,4.9307,5.1104,4.6406,4.9888,34136,0
2006-08-31,5.1627,5.4179,5.1627,5.3656,2757,0
2006-09-15,4.9888,5.3831,4.9888,5.3831,17596,0
2006-09-18,5.1047,5.1396,5.1047,5.1396,342,0
2006-09-20,5.0177,5.0177,5.0177,5.0177,861,0
2006-09-22,5.3541,5.5978,5.3541,5.5978,4345,0
2006-09-25,5.5978,5.9515,5.5978,5.9515,5861,0
2006-09-26,5.5048,5.5048,5.5048,5.5048,174,0
2006-09-28,5.4352,5.4352,5.4352,5.4352,186,0
2006-09-29,5.7892,5.8009,5.7892,5.8009,4655,0
2006-10-02,6.2765,6.3519,5.8763,6.0675,1993,0
2006-10-03,5.8589,5.8589,5.8589,5.8589,861,0
2006-10-04,6.143,6.143,6.143,6.143,518,0
2006-10-05,5.8009,6.0327,5.8009,6.0327,693,0
2006-10-06,5.8009,5.8009,5.8009,5.8009,539,0
2006-10-10,6.1488,6.1488,6.1488,6.1488,3451,0
2006-10-11,6.9609,6.9609,6.8566,6.8566,422,0
2006-10-12,6.8449,6.8449,6.4504,6.4504,7241,0
2006-10-16,6.4391,6.4391,6.4391,6.4391,174,0
2006-10-17,5.8589,5.8589,5.8589,5.8589,174,0
2006-10-18,6.1894,6.642,6.1894,6.642,518,0
2006-10-19,6.6476,6.6594,6.6476,6.6594,1188,0
2006-10-20,6.5955,6.6594,6.5955,6.6594,342,0
2006-10-24,6.6594,6.874,6.6594,6.874,518,0
2006-10-25,6.8159,6.8159,6.8159,6.8159,342,0
2006-10-26,6.8159,7.518,6.8159,7.2568,8145,0
2006-10-27,7.2508,7.2508,7.2508,7.2508,693,0
2006-10-30,7.2508,7.2508,7.2508,7.2508,342,0
2006-10-31,7.2508,7.5352,6.9319,7.309,11542,0
2006-11-01,7.3031,7.3031,7.3031,7.3031,174,0
2006-11-02,6.7462,6.7462,6.7462,6.7462,518,0
2006-11-03,7.193,7.193,7.193,7.193,174,0
2006-11-06,6.0386,7.2628,5.9979,7.2628,24639,0
2006-11-07,7.309,7.309,7.193,7.309,5173,0
2006-11-09,7.5411,7.5411,7.5352,7.5352,6723,0
2006-11-10,7.425,7.425,7.425,7.425,174,0
2006-11-13,7.425,7.425,7.425,7.425,174,0
2006-11-14,7.5992,7.7731,7.5992,7.7731,342,0
2006-11-15,8.7014,8.7014,6.758,7.425,5003,0
2006-11-17,7.3031,7.3031,7.3031,7.3031,259,0
2006-11-20,6.7694,7.1117,6.7694,7.1117,1465,0
2006-12-01,7.2508,7.2568,7.0711,7.0768,5707,0
2006-12-04,7.0828,7.3206,6.8507,7.0828,6586,0
2006-12-05,7.0886,7.1988,7.0828,7.1117,7933,0
2006-12-06,7.0886,7.106,6.8853,6.8853,5177,0
2006-12-07,7.0073,7.0247,7.0073,7.0247,342,0
2006-12-11,7.5411,7.5411,7.2801,7.2801,2584,0
2006-12-12,7.2508,7.2508,6.99,6.9957,5986,0
2006-12-13,7.0131,7.0131,7.0131,7.0131,430,0
2006-12-14,6.7754,7.0073,6.729,6.99,861,0
2006-12-15,7.3554,7.3554,7.0015,7.0015,861,0
2006-12-18,7.019,7.0539,6.99,7.0481,27575,0
2006-12-20,7.0481,7.396,7.0481,7.0481,7207,0
2006-12-22,7.106,7.106,7.106,7.106,1380,0
2006-12-26,7.106,7.2508,7.106,7.2508,384,0
2006-12-27,7.1117,7.1117,7.106,7.106,2696,0
2006-12-28,7.106,7.106,7.106,7.106,5174,0
2006-12-29,7.106,7.106,7.0421,7.0481,7932,0
2007-01-03,7.106,7.512,7.106,7.106,11867,0
2007-01-04,7.106,7.1117,7.019,7.019,24241,0
2007-01-05,7.106,7.4832,6.9666,7.0421,47769,0
2007-01-08,7.1641,7.2508,7.106,7.1813,10350,0
2007-01-09,7.1465,7.4832,7.1465,7.309,1522,0
2007-01-10,7.5467,7.5467,7.4308,7.4308,940,0
2007-01-11,7.425,7.425,7.425,7.425,224,0
2007-01-12,7.2221,7.2221,7.2221,7.2221,174,0
2007-01-16,7.1349,7.4946,7.0015,7.4946,20748,0
2007-01-17,7.5005,7.5005,7.2508,7.2508,693,0
2007-01-18,7.5992,7.5992,7.5992,7.5992,342,0
2007-01-23,7.6048,7.6048,7.6048,7.6048,2154,0
2007-01-29,7.802,7.831,7.5992,7.5992,5471,0
2007-01-30,7.6571,7.6571,7.5992,7.6571,1326,0
2007-02-01,7.715,7.715,7.7091,7.715,1034,0
2007-02-05,8.2253,8.5152,7.715,7.7731,4008,0
2007-02-06,7.7325,7.9239,7.7325,7.7325,1861,0
2007-02-07,7.744,7.831,7.744,7.831,3964,0
2007-02-08,7.8368,7.8368,7.8368,7.8368,342,0
2007-02-09,7.9181,7.9181,7.8368,7.8368,2414,0
2007-02-12,7.831,7.831,7.193,7.5992,25152,0
2007-02-13,7.5992,7.6512,7.5992,7.6512,518,0
2007-02-14,7.7672,7.7672,7.5992,7.715,2355,0
2007-02-16,7.6919,7.715,7.6919,7.715,2308,0
2007-02-20,7.715,8.121,7.5411,8.121,45421,0
2007-02-21,8.1439,8.2603,7.9181,7.9181,6723,0
2007-02-22,7.9762,8.0341,7.831,8.0341,3103,0
2007-02-23,8.4689,8.4867,8.463,8.4867,518,0
2007-02-26,8.4867,8.4867,8.4867,8.4867,518,0
2007-02-27,8.1791,8.1791,8.1439,8.1439,518,0
2007-02-28,8.0282,8.121,8.0282,8.121,1721,0
2007-03-01,8.121,9.247,7.512,8.0515,140475,0
2007-03-02,8.0574,8.0574,7.802,7.802,1209,0
2007-03-05,7.802,7.802,7.715,7.715,747,0
2007-03-06,7.7209,7.9876,7.715,7.9876,2550,0
2007-03-07,7.831,8.0282,7.7266,8.0282,1689,0
2007-03-09,8.0167,8.0167,8.011,8.011,1721,0
2007-03-12,7.889,7.889,7.7266,7.7266,9773,0
2007-03-21,7.7209,7.7209,7.715,7.715,879,0
2007-03-22,7.8542,7.8601,7.8542,7.8601,861,0
2007-03-26,9.2807,9.2807,7.7499,7.7499,470,0
2007-03-28,7.715,7.7672,7.715,7.7672,605,0
2007-04-09,7.7499,7.7499,7.7499,7.7499,1034,0
2007-04-16,7.715,7.715,7.715,7.715,1721,0
2007-04-18,7.715,7.715,7.715,7.715,861,0
2007-04-19,8.4108,8.4108,8.121,8.121,2240,0
2007-04-20,8.1791,8.1852,8.1791,8.1791,731,0
2007-04-23,8.2253,8.2313,8.2253,8.2313,16549,0
2007-04-24,7.866,7.866,7.866,7.866,271,0
2007-04-26,7.9181,7.9181,7.9181,7.9181,174,0
2007-04-27,8.1094,8.4058,8.1038,8.4058,41138,0
2007-04-30,8.9917,9.2055,8.9917,9.0484,2375,0
2007-05-01,9.164,9.513,9.1531,9.3164,3472,0
2007-05-02,9.845,10.441,9.577,10.216,15927,0
2007-05-03,10.563,10.731,10.198,10.58,8500,0
2007-05-04,10.731,11.195,10.731,11.022,4772,0
2007-05-07,11.312,11.347,10.273,10.986,8067,0
2007-05-08,10.731,10.731,10.731,10.731,342,0
2007-05-09,10.847,10.847,10.847,10.847,342,0
2007-05-11,11.022,11.022,10.586,11.016,1292,0
2007-05-14,10.992,12.326,10.992,11.282,10223,0
2007-05-15,11.312,11.573,10.441,11.363,6845,0
2007-05-16,11.543,11.601,11.022,11.137,5200,0
2007-05-17,10.68,11.09,10.68,11.09,1552,0
2007-05-18,11.584,11.834,11.458,11.76,3362,0
2007-05-22,11.949,12.181,11.949,12.181,2888,0
2007-05-23,12.181,12.181,12.181,12.181,174,0
2007-05-24,12.326,12.326,12.326,12.326,174,0
2007-05-25,12.553,12.751,12.553,12.621,2047,0
2007-05-29,12.738,12.738,12.454,12.472,3982,0
2007-05-31,12.326,12.761,11.834,12.761,2757,0
2007-06-01,12.878,12.878,12.413,12.442,3670,0
2007-06-04,12.112,12.442,11.944,12.211,3018,0
2007-06-05,11.841,12.176,11.841,12.176,812,0
2007-06-06,12.176,12.176,12.176,12.176,218,0
2007-06-07,11.881,12.935,11.881,12.472,3964,0
2007-06-08,12.054,12.129,12.054,12.129,342,0
2007-06-11,12.244,12.472,11.781,12.181,18609,0
2007-06-15,12.355,12.355,12.181,12.181,1552,0
2007-06-18,12.297,12.838,12.297,12.68,2434,0
2007-06-19,13.046,13.046,12.619,12.619,386,0
2007-06-21,12.489,12.489,12.489,12.489,1552,0
2007-06-25,11.897,11.897,10.441,11.16,7069,0
2007-06-26,9.861,10.575,9.861,10.575,6966,0
2007-06-27,11.306,11.306,11.219,11.219,861,0
2007-06-29,10.731,10.731,10.731,10.731,174,0
2007-07-02,10.522,12.181,9.861,11.487,11980,0
2007-07-03,11.487,11.487,11.487,11.487,342,0
2007-07-06,11.359,11.473,11.063,11.473,2813,0
2007-07-09,11.596,12.002,11.596,12.002,2034,0
2007-07-10,12.095,12.599,12.095,12.559,1568,0
2007-07-11,12.326,12.385,12.297,12.385,1552,0
2007-07-12,12.036,12.349,12.036,12.349,605,0
2007-07-16,12.025,12.025,12.025,12.025,436,0
2007-07-19,12.181,12.181,11.607,11.607,793,0
2007-07-20,11.027,11.195,10.847,11.027,1380,0
2007-07-24,11.887,12.148,11.887,12.148,861,0
2007-07-25,12.148,12.148,11.841,11.892,1552,0
2007-07-26,11.723,11.723,11.027,11.027,775,0
2007-07-27,11.027,11.027,10.447,10.447,386,0
2007-07-30,9.948,11.016,9.948,11.016,1863,0
2007-08-02,10.441,11.306,10.441,11.306,693,0
2007-08-08,10.499,12.002,10.499,11.601,7806,0
2007-08-09,10.187,10.187,9.861,9.861,3100,0
2007-08-13,11.37,11.37,11.37,11.37,188,0
2007-08-14,11.601,11.875,11.022,11.022,3793,0
2007-08-15,9.92,10.783,9.92,10.436,28274,0
2007-08-16,10.151,10.151,9.491,9.491,342,0
2007-08-17,11.022,11.022,10.151,10.441,14652,0
2007-08-20,10.262,10.269,9.723,10.151,11224,0
2007-08-21,10.256,10.499,10.256,10.499,693,0
2007-08-22,10.557,10.94,10.065,10.441,14293,0
2007-08-23,10.249,10.249,10.249,10.249,174,0
2007-08-27,10.65,10.65,10.65,10.65,861,0
2007-08-31,10.726,10.726,10.644,10.644,518,0
2007-09-04,10.65,10.65,10.65,10.65,174,0
2007-09-07,10.441,10.441,10.441,10.441,174,0
2007-09-11,11.568,11.568,10.953,10.953,535,0
2007-09-20,10.383,10.383,10.383,10.383,5631,0
2007-09-21,10.071,10.071,9.2874,9.2874,1209,0
2007-09-24,9.6,9.6,9.6,9.6,174,0
2007-09-26,9.861,9.861,9.583,9.6,6132,0
2007-09-27,9.85,9.868,9.85,9.868,6551,0
2007-09-28,9.804,9.804,9.804,9.804,174,0
2007-10-01,9.3396,10.146,9.3396,10.146,1006,0
2007-10-02,10.209,10.269,10.209,10.269,1141,0
2007-10-04,10.244,10.244,10.244,10.244,174,0
2007-10-05,10.238,10.436,10.238,10.436,3202,0
2007-10-08,10.878,10.878,10.232,10.616,5896,0
2007-10-09,10.616,10.644,10.499,10.644,1768,0
2007-10-11,10.459,10.541,10.459,10.541,693,0
2007-10-12,10.454,10.713,10.441,10.441,2240,0
2007-10-17,11.022,11.85,11.022,11.312,1596,0
2007-10-22,9.718,11.7,9.718,11.282,3062,0
2007-10-23,11.027,11.027,10.674,10.674,1605,0
2007-11-01,10.441,10.441,10.441,10.441,518,0
2007-11-05,10.296,10.296,10.296,10.296,342,0
2007-11-07,10.377,10.377,9.3905,9.3905,430,0
2007-11-08,9.977,10.122,9.868,10.122,15983,0
2007-11-09,10.122,10.383,10.122,10.269,23448,0
2007-11-12,9.4437,9.938,7.831,9.938,8319,0
2007-11-13,9.711,9.718,9.3502,9.3502,693,0
2007-11-14,9.2807,9.821,9.2807,9.572,3973,0
2007-11-16,9.774,9.774,9.774,9.774,342,0
2007-11-20,9.572,9.572,9.572,9.572,1378,0
2007-11-21,9.1314,9.1314,9.1314,9.1314,218,0
2007-11-26,9.1314,9.1314,9.1314,9.1314,174,0
2007-11-27,9.164,9.59,9.164,9.4555,1292,0
2007-11-28,9.2874,9.688,9.2874,9.688,1766,0
2007-11-30,9.577,9.577,8.8173,8.9332,3103,0
2007-12-03,8.492,9.2807,8.492,9.2807,542,0
2007-12-27,9.2807,9.2807,9.2807,9.2807,331,0
2008-01-04,8.4108,8.4108,8.4108,8.4108,442,0
2008-01-07,8.44,8.44,8.44,8.44,342,0
2008-01-14,9.1997,9.2229,9.1997,9.2229,2069,0
2008-01-16,9.4555,9.4555,9.4555,9.4555,363,0
2008-01-17,9.4555,9.4555,9.4555,9.4555,174,0
2008-01-22,8.4983,9.0079,7.4077,9.0079,4917,0
2008-01-23,8.5393,8.5439,8.5269,8.5439,861,0
2008-01-25,8.9974,8.9974,8.9974,8.9974,411,0
2008-01-29,8.5563,8.5563,8.5269,8.5269,605,0
2008-02-01,8.9795,8.9795,8.9795,8.9795,857,0
2008-02-04,8.2081,8.7014,7.5643,8.6895,6309,0
2008-02-05,8.51,8.51,8.51,8.51,174,0
2008-02-06,8.5152,9.0786,8.5152,8.7069,5834,0
2008-02-07,8.5269,8.5269,8.5269,8.5269,174,0
2008-02-08,8.463,8.463,8.463,8.463,174,0
2008-02-12,8.4108,8.7014,8.4108,8.7014,1605,0
2008-02-13,8.9623,8.9623,8.9623,8.9623,185,0
2008-02-15,8.3356,8.3356,8.3356,8.3356,861,0
2008-02-19,9.2518,9.2518,9.2518,9.2518,693,0
2008-02-21,8.44,8.44,8.44,8.44,341,0
2008-02-28,8.4108,8.4108,8.4108,8.4108,564,0
2008-03-03,8.4228,8.4228,8.4228,8.4228,259,0
2008-03-05,7.889,8.9729,7.889,8.3707,4948,0
2008-03-11,8.3766,8.892,8.3707,8.892,1929,0
2008-03-12,8.8455,9.2807,8.4169,9.2807,4036,0
2008-03-17,7.715,7.715,6.3809,6.3809,723,0
2008-03-18,8.7014,8.7014,8.7014,8.7014,1552,0
2008-03-20,6.3984,8.7014,6.3984,8.7014,2018,0
2008-03-25,8.6721,8.7014,8.6721,8.7014,2240,0
2008-03-28,8.6776,8.7014,8.6776,8.7014,410,0
2008-03-31,9.2586,9.2586,9.2586,9.2586,174,0
2008-04-02,9.565,9.856,9.565,9.856,701,0
2008-04-08,9.861,9.861,9.861,9.861,189,0
2008-04-10,9.728,9.728,9.2991,9.2991,342,0
2008-04-14,9.718,9.718,9.718,9.718,1070,0
2008-04-16,9.688,9.688,9.688,9.688,621,0
2008-04-17,8.7186,8.7186,8.1439,8.2663,2982,0
2008-04-18,8.2663,8.7014,7.947,7.9645,2317,0
2008-04-21,7.9762,7.9762,7.9762,7.9762,1721,0
2008-04-23,8.121,8.6895,7.744,7.744,5861,0
2008-04-30,8.2953,8.2953,8.121,8.121,2069,0
2008-05-01,7.3728,7.3728,7.3728,7.3728,564,0
2008-05-02,7.8136,7.831,7.8136,7.831,1552,0
2008-05-05,7.9762,7.9762,7.9762,7.9762,861,0
2008-05-06,8.7707,8.7707,7.2857,7.2857,4096,0
2008-05-12,7.425,7.425,7.425,7.425,206,0
2008-05-13,7.6571,7.6571,7.6571,7.6571,985,0
2008-05-15,8.5499,8.5499,7.518,7.5931,1209,0
2008-05-19,8.2663,8.2663,8.121,8.121,1552,0
2008-05-20,8.6205,8.6267,8.6205,8.6205,6551,0
2008-05-21,7.889,8.6267,7.889,8.6267,1046,0
2008-05-22,8.6267,8.6267,8.6267,8.6267,1721,0
2008-05-27,7.2857,8.5857,7.2857,8.4108,766,0
2008-06-02,8.3535,8.3535,8.3535,8.3535,564,0
2008-06-10,8.5795,8.5795,7.5467,7.6919,342,0
2008-06-11,8.2663,8.2663,7.2974,7.2974,468,0
2008-06-18,6.4678,6.9031,6.4678,6.9031,502,0
2008-06-20,6.9031,6.9031,6.9031,6.9031,342,0
2008-06-24,6.3867,6.99,6.3809,6.9609,7416,0
2008-06-30,8.5677,8.5677,8.5677,8.5677,259,0
2008-07-15,8.121,8.121,8.1154,8.1154,1000,0
2008-07-16,6.6999,6.7231,6.6999,6.7231,797,0
2008-07-22,6.7115,6.7115,6.7115,6.7115,3156,0
2008-07-24,8.121,8.121,8.121,8.121,174,0
2008-07-25,7.5467,7.5467,7.5467,7.5467,174,0
2008-07-28,6.9842,6.9842,6.9842,6.9842,693,0
2008-07-30,6.7462,6.7462,6.6943,6.6943,871,0
2008-07-31,8.1038,8.1038,6.8623,6.8682,861,0
2008-08-05,6.6999,6.6999,6.6999,6.6999,340,0
2008-08-11,6.9379,6.9379,6.9379,6.9379,174,0
2008-08-12,6.9435,6.9435,6.9435,6.9435,174,0
2008-08-13,6.6999,6.9087,5.8471,6.9087,1561,0
2008-08-18,6.0908,6.0908,6.0908,6.0908,693,0
2008-08-20,6.758,6.758,6.758,6.758,342,0
2008-09-03,6.9552,6.9552,6.9552,6.9552,174,0
2008-09-09,6.0503,6.0503,6.0327,6.0327,342,0
2008-09-10,6.1548,6.1548,5.5978,5.795,1879,0
2008-09-15,5.795,5.795,4.78,4.78,605,0
2008-09-16,4.9307,4.9307,4.9307,4.9307,518,0
2008-09-18,5.766,5.766,4.9307,4.9307,1199,0
2008-09-19,4.9538,5.6674,4.9538,5.6674,550,0
2008-09-22,5.6499,5.6499,5.6499,5.6499,179,0
2008-09-23,6.0618,6.0618,6.0618,6.0618,2102,0
2008-09-29,4.6695,4.6695,2.7264,4.6406,3473,0
2008-09-30,4.8553,4.8553,4.8553,4.8553,232,0
2008-10-01,5.2556,5.3193,4.2114,4.3505,10354,0
2008-10-02,5.0756,5.679,5.0756,5.679,2293,0
2008-10-06,4.8785,4.8785,4.8495,4.8495,3622,0
2008-10-08,4.2985,4.2985,4.2985,4.2985,468,0
2008-10-09,5.4121,5.4121,5.3888,5.3888,518,0
2008-10-10,4.7044,5.3888,2.5525,5.0874,1552,0
2008-10-13,3.521,3.521,3.521,3.521,342,0
2008-10-14,4.5999,4.5999,3.5095,3.5095,4102,0
2008-10-21,3.9908,3.9908,3.6836,3.7764,861,0
2008-10-27,3.8632,3.9794,3.5095,3.7184,2414,0
2008-10-29,3.3297,4.0257,3.3297,4.0257,174,0
2008-10-30,2.8425,3.231,2.6104,3.231,4396,0
2008-10-31,3.2252,3.2252,3.2252,3.2252,861,0
2008-11-03,2.9003,4.4434,2.5525,3.4397,7642,0
2008-11-04,2.97,3.3355,2.97,3.3355,693,0
2008-11-06,3.3936,3.3936,3.3936,3.3936,174,0
2008-11-07,3.3936,4.0374,2.9003,2.9236,8981,0
2008-11-10,3.1905,3.1905,2.8425,2.8425,1552,0
2008-11-12,2.6684,2.6684,2.3202,2.4306,1673,0
2008-11-13,2.3261,2.3261,2.1752,2.3261,1898,0
2008-11-18,2.4306,2.4363,2.4306,2.4363,1045,0
2008-11-19,2.4073,2.4073,2.4073,2.4073,904,0
2008-11-20,2.6045,2.6045,2.6045,2.6045,174,0
2008-11-24,2.39,2.39,2.2913,2.297,1823,0
2008-11-26,2.332,2.4073,2.3202,2.3202,1465,0
2008-12-01,2.3202,2.3202,2.3202,2.3202,174,0
2008-12-10,2.332,2.332,2.3202,2.3202,342,0
2008-12-12,2.5002,2.5755,2.5002,2.5755,745,0
2008-12-16,2.5061,2.5465,2.3609,2.5465,861,0
2008-12-18,2.5873,3.2484,2.5233,2.5525,3960,0
2009-01-06,2.6104,2.6974,2.6104,2.6684,946,0
2009-01-07,2.6684,2.6684,2.6684,2.6684,518,0
2009-01-09,2.9003,2.9003,2.9003,2.9003,1034,0
2009-01-15,3.1267,3.4688,3.0046,3.4688,554,0
2009-01-20,2.9003,2.9003,2.9003,2.9003,861,0
2009-01-26,2.9003,2.9003,2.9003,2.9003,1380,0
2009-01-28,2.6104,2.6277,2.3783,2.3783,2240,0
2009-02-05,3.1847,3.1847,2.3202,3.0165,4655,0
2009-02-06,3.1905,4.0142,2.3493,2.3493,12213,0
2009-02-09,2.442,2.442,2.442,2.442,693,0
2009-02-10,3.4225,3.4225,2.5928,2.7785,1552,0
2009-02-11,2.6104,3.4225,2.6104,2.8019,6170,0
2009-02-13,2.5061,2.5061,2.5061,2.5061,693,0
2009-02-20,2.6104,2.7554,2.6104,2.7554,342,0
2009-02-23,3.7588,3.7705,2.6974,2.709,16235,0
2009-02-24,2.4886,2.4886,2.3493,2.3669,5690,0
2009-02-26,2.8191,3.4688,2.3783,2.5525,4825,0
2009-03-04,2.5525,2.5525,2.4073,2.4073,518,0
2009-03-06,2.332,2.332,2.1752,2.1752,861,0
2009-03-10,2.1869,2.1869,2.1869,2.1869,174,0
2009-03-11,2.1405,2.1405,1.7286,1.7286,861,0
2009-03-12,2.1346,2.4712,2.1346,2.1985,1721,0
2009-03-16,2.4132,2.4132,2.4132,2.4132,174,0
2009-03-17,2.1578,2.3202,2.1578,2.1811,1209,0
2009-03-18,3.1905,3.1905,2.332,2.332,2187,0
2009-03-20,2.6222,2.6222,2.6222,2.6222,174,0
2009-03-31,2.6624,2.6624,2.6624,2.6624,174,0
2009-04-01,2.3493,2.5176,2.3435,2.3783,1209,0
2009-04-07,2.5233,2.5233,2.5061,2.5233,613,0
2009-04-17,3.4688,3.4805,2.8947,2.8947,1249,0
2009-04-28,3.4516,3.4516,3.4516,3.4516,174,0
2009-04-29,2.5525,2.9874,2.5525,2.9874,1209,0
2009-04-30,2.7902,3.3818,2.7439,2.7439,693,0
2009-05-01,3.0281,3.0281,3.0281,3.0281,861,0
2009-05-05,2.8134,2.8134,2.8134,2.8134,311,0
2009-05-11,2.9003,3.4516,2.8714,3.3936,4483,0
2009-05-12,3.4516,3.4805,2.9584,2.9584,3447,0
2009-05-27,3.2948,3.2948,3.2948,3.2948,174,0
2009-05-28,2.9294,2.9294,2.9294,2.9294,174,0
2009-06-01,3.0453,3.0453,3.0453,3.0453,174,0
2009-06-18,2.9003,2.9003,2.9003,2.9003,174,0
2009-06-30,3.3297,3.3297,3.3297,3.3297,2595,0
2009-07-02,3.4805,3.4805,3.4805,3.4805,342,0
2009-07-16,3.4746,3.4746,3.463,3.463,810,0
2009-07-17,3.1034,3.7359,3.0396,3.7359,2069,0
2009-07-21,3.0744,3.0744,3.0744,3.0744,174,0
2009-07-22,3.463,3.463,3.4572,3.463,1380,0
2009-07-24,3.463,3.463,3.463,3.463,0,0
2009-07-27,3.463,3.463,3.463,3.463,0,0
2009-07-28,3.463,3.463,3.463,3.463,0,0
2009-07-29,3.0744,3.4225,3.0744,3.1326,3604,0
2009-07-30,3.1326,3.1326,3.1326,3.1326,0,0
2009-07-31,3.7647,3.7647,3.2194,3.7473,1137,0
2009-08-03,3.7473,3.7473,3.7473,3.7473,0,0
2009-08-04,3.7473,3.7473,3.7473,3.7473,0,0
2009-08-05,3.7473,3.7473,3.7473,3.7473,0,0
2009-08-06,3.7473,3.7473,3.7473,3.7473,0,0
2009-08-07,3.7705,3.8865,3.231,3.8285,3275,0
2009-08-10,3.4805,3.4805,3.4805,3.4805,584,0
2009-08-11,3.7705,3.7994,3.7705,3.7994,1552,0
2009-08-12,3.7994,3.7994,3.7994,3.7994,0,0
2009-08-13,3.7705,3.7705,3.7705,3.7705,321,0
2009-08-14,3.4805,3.4805,3.4805,3.4805,174,0
2009-08-17,3.4805,3.4805,3.4805,3.4805,1721,0
2009-08-21,3.4805,3.4805,3.4805,3.4805,174,0
2009-08-24,3.4805,3.4805,3.4805,3.4805,0,0
2009-08-25,4.1477,4.1477,3.3644,3.8285,7237,0
2009-08-26,3.4805,3.6197,3.4805,3.6197,1415,0
2009-08-27,3.4805,3.4805,3.4805,3.4805,518,0
2009-08-28,3.6255,3.6255,3.6255,3.6255,518,0
2009-09-01,3.6255,3.6255,3.6255,3.6255,0,0
2009-09-04,3.1674,3.7705,2.4944,3.7705,5437,0
2009-09-09,3.463,3.463,3.463,3.463,174,0
2009-09-10,3.434,3.8692,3.434,3.521,3576,0
2009-09-11,3.1963,3.1963,3.1963,3.1963,342,0
2009-09-15,3.2194,3.4516,3.2194,3.4516,861,0
2009-09-16,3.4805,3.4805,3.4805,3.4805,518,0
2009-09-18,3.4805,3.4805,2.4944,3.1905,8058,0
2009-09-25,3.4805,3.4805,3.4805,3.4805,1034,0
2009-09-28,3.4805,3.4863,3.2136,3.2136,3793,0
2009-09-30,3.9156,4.2925,3.9098,4.1128,3179,0
2009-10-01,4.0374,4.1998,3.4921,4.0605,2240,0
2009-10-02,3.9794,3.9908,3.9794,3.9908,518,0
2009-10-05,3.9908,3.9908,3.9852,3.9852,342,0
2009-10-06,3.9794,3.9908,3.5384,3.8576,1793,0
2009-10-07,3.8576,4.2925,3.8576,4.2925,3103,0
2009-10-08,4.2925,4.2925,4.2925,4.2925,1721,0
2009-10-09,4.2925,4.2925,4.2925,4.2925,323,0
2009-10-12,4.2753,4.2925,4.1302,4.281,1898,0
2009-10-14,4.2056,4.2056,4.2056,4.2056,516,0
2009-10-16,4.5826,4.5826,4.3796,4.3796,342,0
2009-10-20,4.1881,4.1881,4.1881,4.1881,342,0
2009-10-21,4.2638,4.3505,4.2638,4.3505,342,0
2009-10-23,4.6115,4.6406,4.6115,4.6406,4954,0
2009-10-26,5.2207,5.2207,4.4665,4.4784,1552,0
2009-10-27,4.5537,4.5537,4.5537,4.5537,174,0
2009-10-28,4.6115,4.6115,4.4492,4.4492,2353,0
2009-10-29,4.6349,5.1919,4.2925,5.1047,6811,0
2009-10-30,4.7335,4.7335,4.5246,4.6756,2729,0
2009-11-02,4.9307,4.9307,4.9307,4.9307,342,0
2009-11-03,5.2033,5.2207,5.1975,5.2207,3071,0
2009-11-04,5.6558,6.0851,5.4527,6.0851,3964,0
2009-11-05,5.9748,5.9748,4.6756,4.7974,13535,0
2009-11-06,5.7021,5.7021,4.9596,4.9596,1898,0
2009-11-10,6.0444,6.0444,5.0002,5.4006,3085,0
2009-11-11,5.8415,5.8415,5.8415,5.8415,174,0
2009-11-12,4.6756,5.6847,4.6756,5.6847,861,0
2009-11-13,5.9748,5.9924,5.8415,5.8415,2069,0
2009-11-16,5.9515,5.9748,4.6929,5.9515,2981,0
2009-11-17,5.9111,5.9458,5.8763,5.9111,1380,0
2009-11-18,5.9458,5.9458,4.9888,4.9888,846,0
2009-11-19,5.3483,5.3483,5.3483,5.3483,197,0
2009-11-23,5.0351,5.1511,4.9828,4.9828,1209,0
2009-11-25,4.9828,4.9828,4.9828,4.9828,1407,0
2009-11-27,5.9283,5.9283,5.2439,5.7776,1838,0
2009-11-30,5.0524,5.8878,5.0177,5.1627,14419,0
2009-12-01,5.4237,5.5397,5.4237,5.4818,1034,0
2009-12-03,5.5397,5.5397,4.9596,4.9596,861,0
2009-12-04,5.5223,5.592,5.5223,5.592,1092,0
2009-12-09,5.5978,5.5978,5.5978,5.5978,174,0
2009-12-10,5.5978,5.5978,5.5978,5.5978,431,0
2009-12-11,5.5978,5.5978,5.5978,5.5978,342,0
2009-12-15,5.5978,5.5978,5.1859,5.5688,1461,0
2009-12-16,5.7719,5.7719,5.7719,5.7719,174,0
2009-12-18,5.7719,5.7719,5.7253,5.7253,342,0
2009-12-22,5.7253,5.8009,5.7253,5.8009,342,0
2009-12-23,5.8009,5.8009,5.8009,5.8009,174,0
2009-12-28,5.8009,5.8009,5.8009,5.8009,174,0
2010-01-04,5.8009,5.8009,5.8009,5.8009,174,0
2010-01-05,5.8009,5.8009,5.795,5.8009,1034,0
2010-01-07,5.2497,5.2497,5.2497,5.2497,174,0
2010-01-13,5.331,5.331,5.2497,5.2556,1993,0
2010-01-14,5.6268,5.6268,5.6268,5.6268,1689,0
2010-01-19,5.2266,5.2266,5.2266,5.2266,259,0
2010-01-20,5.6615,5.8009,5.2266,5.2266,1009,0
2010-01-21,5.1627,6.2824,5.1627,6.2824,342,0
2010-01-22,6.0327,6.0327,5.7833,5.7833,342,0
2010-01-28,5.7544,5.795,5.4932,5.5108,2318,0
2010-02-01,5.4237,5.4237,5.4237,5.4237,174,0
2010-02-05,5.4237,5.4237,5.4237,5.4237,693,0
2010-02-10,5.4237,5.4237,5.4237,5.4237,174,0
2010-02-12,5.4237,5.5108,5.4006,5.5108,11207,0
2010-02-17,5.6268,5.6268,5.6268,5.6268,518,0
2010-02-18,5.6268,5.6268,5.6268,5.6268,3447,0
2010-02-23,5.3368,5.3368,5.3368,5.3368,342,0
2010-02-24,5.47,5.47,5.47,5.47,174,0
2010-02-26,5.3716,5.4412,5.3716,5.4412,8102,0
2010-03-02,5.4412,5.4412,5.4412,5.4412,174,0
2010-03-08,5.3656,5.4237,5.3656,5.3947,2932,0
2010-03-10,4.9364,5.2207,4.9364,5.2207,1094,0
2010-03-12,5.2207,5.2207,5.2207,5.2207,174,0
2010-03-17,5.2207,5.2207,5.2207,5.2207,189,0
2010-03-18,5.2207,5.3368,5.0177,5.0177,877,0
2010-03-19,5.0177,5.0177,4.8031,4.8204,3629,0
2010-03-23,4.9538,5.0469,4.9538,4.9596,6346,0
2010-03-24,5.1337,5.1627,5.1337,5.1627,1209,0
2010-03-25,5.1511,5.1627,4.9596,5.1627,1209,0
2010-03-26,5.1278,5.1627,5.0756,5.1627,1129,0
2010-03-29,5.1453,5.1627,5.1047,5.1627,1329,0
2010-03-30,5.1047,5.2207,5.0641,5.2207,4330,0
2010-03-31,5.2788,5.3368,5.2788,5.3368,2240,0
2010-04-01,5.3368,5.3368,5.3368,5.3368,518,0
2010-04-05,5.3368,5.3656,5.3368,5.3656,2271,0
2010-04-06,5.3656,5.3947,5.3656,5.3947,2130,0
2010-04-07,5.3947,5.3947,5.3947,5.3947,605,0
2010-04-08,5.3947,5.3947,5.3947,5.3947,342,0
2010-04-09,5.3947,5.3947,5.3947,5.3947,485,0
2010-04-12,5.3947,5.3947,5.3947,5.3947,225,0
2010-04-13,5.2556,5.3947,4.9307,5.2207,2074,0
2010-04-16,5.2788,5.2788,5.2556,5.2556,806,0
2010-04-19,5.3947,5.3947,4.9307,4.9307,896,0
2010-04-21,5.3483,5.4818,5.2845,5.4818,7469,0
2010-04-22,5.4586,5.6847,5.447,5.6847,10862,0
2010-04-23,5.7732,6.454,5.742,6.0919,10704,0
2010-04-26,6.2359,6.2359,6.2012,6.2012,3109,0
2010-04-27,6.2068,6.2939,6.2068,6.2068,2932,0
2010-04-28,6.2765,6.2765,6.2648,6.2648,1380,0
2010-04-30,6.2648,6.2939,6.2648,6.2939,3068,0
2010-05-03,6.2939,6.3809,6.2939,6.3809,1545,0
2010-05-05,6.8971,6.9031,5.9748,6.1836,5343,0
2010-05-06,5.969,6.0327,5.969,6.0327,5343,0
2010-05-07,6.0327,6.0327,5.7428,5.7428,1291,0
2010-05-10,5.7602,5.8297,5.7602,5.8009,1007,0
2010-05-11,5.2207,5.2207,5.2207,5.2207,342,0
2010-05-12,5.2788,5.8009,5.2788,5.8009,608,0
2010-05-13,5.3947,5.3947,5.3947,5.3947,342,0
2010-05-14,5.6211,5.8009,5.6211,5.8009,342,0
2010-05-17,5.8009,5.8009,5.8009,5.8009,342,0
2010-05-19,5.5688,6.0327,5.4527,6.0327,5609,0
2010-05-20,5.795,5.795,5.3947,5.3947,1053,0
2010-05-21,5.3483,5.3483,4.9481,4.9481,4131,0
2010-05-24,5.215,5.5688,4.9944,5.2439,10709,0
2010-05-26,5.5108,5.5108,5.5108,5.5108,174,0
2010-05-27,5.5108,5.5108,5.5108,5.5108,1721,0
2010-05-28,5.7833,5.795,5.7833,5.795,1177,0
2010-06-02,5.795,5.795,5.795,5.795,174,0
2010-06-08,5.4993,5.4993,5.4993,5.4993,174,0
2010-06-10,5.447,5.4993,5.447,5.4993,2040,0
2010-06-11,5.4993,5.7196,5.4993,5.6965,1861,0
2010-06-18,5.679,5.679,5.2323,5.2613,518,0
2010-06-28,5.0756,5.0815,5.0756,5.0756,693,0
2010-07-02,5.0874,5.1627,4.7277,4.9307,3359,0
2010-07-06,4.9307,4.9307,4.9307,4.9307,861,0
2010-07-07,4.9191,4.9307,4.9191,4.9307,1034,0
2010-07-08,4.9888,4.9888,4.9888,4.9888,861,0
2010-07-09,4.7393,4.9771,4.7393,4.9771,342,0
2010-07-12,4.9888,5.0469,4.9888,5.0469,2587,0
2010-07-13,5.0408,5.1859,5.0408,5.1859,1552,0
2010-07-14,5.1047,5.1627,5.1047,5.1627,1292,0
2010-07-15,5.1627,5.1627,5.1627,5.1627,352,0
2010-07-19,4.9307,4.9307,4.9307,4.9307,484,0
2010-07-21,5.1337,5.1337,5.1337,5.1337,174,0
2010-07-22,5.1163,5.1337,4.9828,5.1337,1645,0
2010-07-26,5.1337,5.1337,5.1337,5.1337,1721,0
2010-07-27,5.1337,5.3078,5.1163,5.3078,2931,0
2010-07-29,5.2207,5.2207,5.2207,5.2207,174,0
2010-08-02,5.215,5.215,5.215,5.215,174,0
2010-08-03,5.215,5.215,5.215,5.215,518,0
2010-08-04,5.215,5.215,5.2092,5.2092,1413,0
2010-08-09,5.1919,5.2092,5.1047,5.2092,2696,0
2010-08-10,5.2092,5.2092,5.2092,5.2092,1820,0
2010-08-11,5.1975,5.2092,5.1975,5.2092,861,0
2010-08-12,5.2092,5.2207,5.0756,5.0815,4189,0
2010-08-13,5.2207,5.2207,5.215,5.2207,3018,0
2010-08-16,5.2207,5.2207,5.0756,5.0874,1120,0
2010-08-17,5.2207,5.2497,5.2207,5.2497,1861,0
2010-08-18,5.1511,5.3078,5.1511,5.3078,3447,0
2010-08-19,5.3019,5.3656,5.2613,5.3656,2628,0
2010-08-23,5.3656,5.3656,5.3656,5.3656,2154,0
2010-08-24,5.2266,5.2266,5.2207,5.2207,699,0
2010-08-25,5.1104,5.5108,5.1047,5.5108,1702,0
2010-08-27,5.3656,5.3656,5.3656,5.3656,861,0
2010-08-30,5.2207,5.2207,5.2207,5.2207,518,0
2010-08-31,4.7422,5.4919,4.7298,5.4482,2326,0
2010-09-01,5.3656,5.3656,5.3656,5.3656,723,0
2010-09-02,5.3656,5.3947,5.3251,5.3947,2542,0
2010-09-03,5.3947,5.4527,5.3947,5.4527,1638,0
2010-09-08,5.3947,5.3947,5.3947,5.3947,861,0
2010-09-09,5.3947,5.3947,5.3947,5.3947,1209,0
2010-09-10,5.4527,5.4527,5.4527,5.4527,628,0
2010-09-13,5.2556,5.2556,5.1743,5.2207,3622,0
2010-09-14,5.3368,5.3947,5.3368,5.3947,2757,0
2010-09-17,5.3947,5.3947,5.3947,5.3947,1077,0
2010-09-20,5.3947,5.3947,5.3368,5.3947,1163,0
2010-09-21,5.3947,5.3947,5.3947,5.3947,342,0
2010-09-22,5.3656,5.3656,5.3656,5.3656,2533,0
2010-09-23,5.6965,5.6965,5.6965,5.6965,342,0
2010-09-28,5.5978,5.6558,5.5978,5.6558,1477,0
2010-09-29,5.6558,5.7776,5.6558,5.7776,5595,0
2010-09-30,6.8666,6.8666,5.7918,6.3482,2448,0
2010-10-01,6.7987,7.3323,5.8182,7.193,10731,0
2010-10-04,6.4794,6.4794,6.4794,6.4794,732,0
2010-10-06,6.99,7.193,6.4794,6.9666,3018,0
2010-10-07,6.8971,6.9319,6.4678,6.9147,9558,0
2010-10-08,7.1349,7.1641,6.4391,6.5027,7328,0
2010-10-11,7.0539,7.1349,6.5144,7.1349,2473,0
2010-10-12,6.8449,6.8449,6.8449,6.8449,342,0
2010-10-13,6.8623,6.8623,6.8449,6.8449,693,0
2010-10-14,6.9552,6.9609,6.9147,6.9609,16748,0
2010-10-15,6.4794,6.9379,6.2359,6.729,17369,0
2010-10-18,6.7347,6.9379,6.7347,6.9147,2321,0
2010-10-19,6.5782,6.9204,5.8125,5.8125,10660,0
2010-10-20,6.665,6.665,6.0272,6.0618,4311,0
2010-10-21,6.5955,6.5955,6.4563,6.4563,877,0
2010-10-22,6.4794,6.5491,6.4794,6.5027,1395,0
2010-10-25,6.4969,6.7057,6.1371,6.4794,2888,0
2010-10-26,6.8913,6.8913,6.3461,6.5549,4499,0
2010-10-27,6.1604,6.8798,6.143,6.8449,10281,0
2010-10-28,6.8507,6.8507,6.5723,6.8507,7477,0
2010-10-29,6.6792,6.8291,6.5418,6.5418,3622,0
2010-11-01,6.4272,6.8507,6.4272,6.7868,5398,0
2010-11-02,6.8507,6.8507,6.6708,6.7522,4138,0
2010-11-03,6.8274,6.8335,6.4563,6.4563,9568,0
2010-11-04,6.5027,6.5608,6.4853,6.5144,4221,0
2010-11-05,6.5491,6.729,6.5491,6.6708,5516,0
2010-11-08,6.8335,7.106,6.7927,7.0539,15265,0
2010-11-09,7.1756,7.1756,6.9609,6.9609,518,0
2010-11-10,7.1641,7.309,7.019,7.309,3005,0
2010-11-11,7.2221,7.2221,6.9609,6.9957,2742,0
2010-11-12,6.758,8.0341,6.758,7.9181,14480,0
2010-11-15,7.9181,9.2518,7.9181,8.9332,23467,0
2010-11-16,9.0833,9.2759,8.7014,9.0266,13854,0
2010-11-17,8.695,9.861,8.695,9.4555,11323,0
2010-11-18,10.441,10.575,9.861,10.441,13145,0
2010-11-19,10.157,10.423,9.664,10.313,13154,0
2010-11-22,10.441,10.441,9.723,10.065,6209,0
2010-11-23,9.856,9.896,9.1588,9.4309,17228,0
2010-11-24,9.1361,9.718,9.0022,9.3502,2355,0
2010-11-26,9.1078,9.2807,8.7014,9.1588,4391,0
2010-11-29,9.0833,9.0833,8.3587,8.5499,5381,0
2010-11-30,8.8036,8.8283,8.7971,8.8283,3103,0
2010-12-01,8.8455,9.3444,8.8455,9.3444,7339,0
2010-12-02,8.904,9.739,8.7014,8.7479,19636,0
2010-12-03,8.7542,9.491,8.7542,8.9795,3757,0
2010-12-06,8.9332,9.4841,8.84,8.84,7939,0
2010-12-07,9.56,9.56,8.945,8.945,4825,0
2010-12-08,8.9623,9.2644,8.7014,8.9332,6723,0
2010-12-09,9.2586,9.2586,8.7589,8.8867,7292,0
2010-12-10,9.1891,9.2644,9.1891,9.2055,743,0
2010-12-13,9.2055,9.2055,8.5269,8.7069,7933,0
2010-12-14,9.0313,9.0484,9.0313,9.0484,507,0
2010-12-15,9.1361,9.2055,8.3535,8.4983,12003,0
2010-12-16,8.5563,8.6895,8.5563,8.6142,2757,0
2010-12-17,8.533,8.6373,8.533,8.5563,693,0
2010-12-21,8.695,8.7014,8.695,8.7014,1552,0
2010-12-22,8.8173,8.9917,8.8173,8.9917,2861,0
2010-12-23,9.4782,9.4782,8.8639,8.9267,4750,0
2010-12-27,8.5037,8.5037,8.5037,8.5037,1898,0
2010-12-28,9.0144,9.4969,8.5152,8.5731,12070,0
2010-12-29,9.3087,9.3087,9.1717,9.1717,539,0
2010-12-30,9.2662,9.2662,9.1286,9.1286,518,0
2010-12-31,9.3251,9.4861,9.2382,9.2586,3810,0
2011-01-03,9.2807,9.4673,8.9505,9.4673,8630,0
2011-01-04,8.8227,9.2807,8.8227,9.2692,518,0
2011-01-05,9.4259,9.4259,9.2229,9.4259,2335,0
2011-01-06,9.4555,9.785,9.4555,9.745,4977,0
2011-01-11,9.745,9.745,9.745,9.745,194,0
2011-01-12,9.745,9.745,9.745,9.745,490,0
2011-01-13,9.623,9.718,9.572,9.572,2843,0
2011-01-18,9.718,9.965,9.3039,9.861,6677,0
2011-01-19,9.889,9.977,9.873,9.977,3018,0
2011-01-20,9.977,9.977,9.954,9.977,1333,0
2011-01-21,9.954,9.954,9.954,9.954,221,0
2011-01-24,9.977,9.977,9.925,9.971,2347,0
2011-01-25,9.3905,9.954,9.3905,9.6,5430,0
2011-01-26,9.971,9.971,9.577,9.861,4168,0
2011-01-27,9.4614,9.4614,9.4614,9.4614,174,0
2011-01-28,9.4841,9.572,9.4309,9.4309,4981,0
2011-01-31,8.8026,9.2509,8.7826,9.218,11038,0
2011-02-01,9.831,9.85,9.831,9.85,696,0
2011-02-02,9.861,9.861,9.838,9.838,1073,0
2011-02-03,9.85,9.85,9.85,9.85,376,0
2011-02-04,9.85,9.85,9.838,9.838,386,0
2011-02-07,9.785,9.785,9.785,9.785,518,0
2011-02-09,9.63,9.734,9.63,9.63,2855,0
2011-02-10,9.4841,9.4841,9.1078,9.4782,1034,0
2011-02-11,9.2933,9.2933,9.2807,9.2807,379,0
2011-02-15,9.4033,9.4033,9.3444,9.3845,1898,0
2011-02-16,9.4033,9.4782,9.4033,9.4782,1617,0
2011-02-17,8.9974,9.56,8.9974,9.4259,2911,0
2011-02-18,9.536,9.536,9.0266,9.2807,1145,0
2011-02-22,9.63,9.63,8.9974,9.3796,6429,0
2011-02-23,9.0437,9.4673,8.9917,8.9974,2834,0
2011-02-24,9.0079,9.2354,8.649,8.7479,2672,0
2011-02-25,9.3039,9.3039,8.7589,8.7762,1465,0
2011-02-28,8.6597,8.6968,8.4408,8.4408,3093,0
2011-03-01,9.2479,9.2479,9.2479,9.2479,242,0
2011-03-02,8.6905,8.716,8.4287,8.6849,3407,0
2011-03-03,8.935,9.0031,8.4228,8.4228,3331,0
2011-03-04,8.6142,8.6142,8.1268,8.156,1748,0
2011-03-07,7.9762,7.9762,7.6803,7.686,1552,0
2011-03-08,7.7209,7.7731,7.715,7.7731,9238,0
2011-03-09,8.3415,8.3877,8.3415,8.3415,1380,0
2011-03-10,8.3784,8.3784,8.1224,8.1224,1048,0
2011-03-11,8.121,8.121,8.0631,8.1154,6179,0
2011-03-14,7.686,7.7615,7.686,7.7615,799,0
2011-03-15,7.831,7.831,7.831,7.831,342,0
2011-03-16,9.0729,9.0729,7.831,7.831,3115,0
2011-03-17,7.86,8.0724,7.86,8.0724,380,0
2011-03-18,8.6721,8.6721,8.1162,8.1162,604,0
2011-03-21,7.8368,8.0574,7.831,7.831,1321,0
2011-03-22,7.8287,8.0975,7.8287,8.0975,1251,0
2011-03-23,8.7014,8.7014,8.1094,8.1094,2610,0
2011-03-29,8.0574,8.3998,8.0574,8.2373,6897,0
2011-03-30,8.4228,8.4228,8.1791,8.1791,2288,0
2011-03-31,8.1937,8.3809,7.8321,7.9794,10942,0
2011-04-01,8.3535,8.3535,8.2972,8.2972,861,0
2011-04-04,8.484,8.7781,8.484,8.7278,6688,0
2011-04-06,8.7918,8.7918,8.1852,8.1852,7523,0
2011-04-07,8.5349,8.5536,8.1287,8.3723,1199,0
2011-04-08,8.4287,8.7032,8.4287,8.7032,2931,0
2011-04-11,8.7405,9.3658,8.7342,8.7342,959,0
2011-04-13,9.1785,9.1785,9.1785,9.1785,262,0
2011-04-14,9.1531,9.4476,9.1531,9.4476,614,0
2011-04-15,9.3598,9.4476,9.3598,9.3598,321,0
2011-04-18,9.1852,9.2344,8.7105,9.2171,825,0
2011-04-19,9.3531,9.3531,9.2036,9.2479,2185,0
2011-04-20,9.3531,9.4338,8.716,9.2171,2178,0
2011-04-21,9.4338,9.4338,9.4338,9.4338,1431,0
2011-04-25,9.4338,9.4338,9.4338,9.4338,321,0
2011-04-26,9.0087,9.4043,9.0087,9.4043,720,0
2011-04-27,9.3964,9.504,9.0031,9.0276,8510,0
2011-04-28,9.0475,9.0475,8.8537,8.8537,4734,0
2011-04-29,9.526,9.526,8.7562,8.9767,1601,0
2011-05-02,8.9469,9.3598,8.935,9.0719,3275,0
2011-05-03,9.0597,9.0843,9.0597,9.0843,784,0
2011-05-06,9.2479,9.609,9.2171,9.559,8143,0
2011-05-09,10.415,10.415,10.271,10.303,2088,0
2011-05-10,10.309,10.747,10.309,10.478,8971,0
2011-05-11,10.478,10.747,9.791,10.747,14885,0
2011-05-12,10.653,10.653,10.591,10.629,4396,0
2011-05-13,10.847,10.872,10.622,10.622,5940,0
2011-05-16,10.803,10.934,10.766,10.934,6639,0
2011-05-17,10.809,12.497,10.629,12.183,3389,0
2011-05-18,11.253,12.153,11.215,11.34,4690,0
2011-05-19,11.253,11.529,11.002,11.529,1881,0
2011-05-20,11.872,12.303,11.59,11.934,4858,0
2011-05-23,12.652,12.652,11.31,11.558,5003,0
2011-05-24,11.633,12.147,11.529,11.558,5573,0
2011-05-25,11.746,11.777,11.746,11.777,1640,0
2011-05-26,11.246,11.952,11.246,11.934,12412,0
2011-05-27,12.134,13.059,12.121,12.497,11779,0
2011-05-31,13.09,13.559,13.09,13.309,13190,0
2011-06-01,13.12,13.433,13.12,13.277,3100,0
2011-06-02,13.433,13.433,12.37,13.12,5920,0
2011-06-03,12.508,12.577,12.183,12.351,5920,0
2011-06-06,12.341,13.12,12.153,12.621,16585,0
2011-06-07,14.408,17.151,14.058,15.121,75135,0
2011-06-08,16.152,16.244,14.527,14.757,31737,0
2011-06-09,15.207,15.246,14.571,15.008,7517,0
2011-06-10,15.164,15.183,14.533,14.771,5273,0
2011-06-13,15.04,15.04,14.244,14.244,12911,0
2011-06-14,14.652,14.894,13.852,13.927,12883,0
2011-06-15,14.183,14.183,13.746,14.152,22210,0
2011-06-16,13.989,13.989,13.533,13.559,1840,0
2011-06-17,13.433,13.433,13.126,13.338,6002,0
2011-06-20,13.335,13.708,13.335,13.365,1681,0
2011-06-21,13.739,13.746,13.12,13.352,8532,0
2011-06-22,13.265,13.402,13.12,13.402,5939,0
2011-06-23,14.476,14.508,12.82,13.103,4179,0
2011-06-24,12.851,13.69,12.851,13.365,3265,0
2011-06-27,13.133,13.133,12.814,12.846,5633,0
2011-06-28,12.846,13.059,12.846,13.059,480,0
2011-06-29,12.895,13.809,12.895,13.708,16806,0
2011-06-30,13.676,13.751,13.676,13.744,6842,0
2011-07-01,13.878,13.878,13.265,13.451,2560,0
2011-07-05,13.234,14.557,13.234,13.746,4979,0
2011-07-06,14.601,14.601,13.646,13.646,39368,0
2011-07-07,13.739,14.177,13.739,14.02,14092,0
2011-07-08,13.746,13.746,13.646,13.646,3119,0
2011-07-11,13.646,14.058,13.407,13.915,4694,0
2011-07-12,13.845,14.371,13.415,14.183,16601,0
2011-07-13,14.058,15.607,13.402,13.921,12843,0
2011-07-14,14.058,14.077,13.959,13.959,959,0
2011-07-15,14.802,14.802,14.145,14.227,2240,0
2011-07-18,14.371,14.371,14.046,14.046,3370,0
2011-07-19,14.071,14.339,14.071,14.221,6506,0
2011-07-20,14.997,15.17,13.858,13.858,4700,0
2011-07-21,13.37,13.858,13.37,13.746,2404,0
2011-07-22,13.746,13.746,13.483,13.646,844,0
2011-07-25,13.578,13.921,13.578,13.739,1080,0
2011-07-26,13.82,13.996,13.739,13.777,8666,0
2011-07-27,13.764,13.764,13.451,13.683,4386,0
2011-07-28,13.595,13.683,13.527,13.683,2136,0
2011-07-29,13.455,13.744,13.141,13.189,10872,0
2011-08-01,14.277,14.277,13.201,13.201,2283,0
2011-08-02,13.239,14.12,13.239,13.952,3682,0
2011-08-03,13.97,13.982,13.894,13.894,1199,0
2011-08-04,13.959,13.959,13.239,13.646,1439,0
2011-08-05,13.295,13.739,13.277,13.739,8064,0
2011-08-08,13.271,13.271,10.622,11.441,22211,0
2011-08-09,10.508,11.872,10.508,11.558,5553,0
2011-08-10,12.49,12.49,11.59,12.102,3943,0
2011-08-11,12.027,12.471,11.558,11.872,13631,0
2011-08-12,11.872,11.964,11.872,11.964,880,0
2011-08-15,11.964,12.49,11.964,11.971,1716,0
2011-08-16,12.402,12.402,12.208,12.208,561,0
2011-08-17,11.946,12.341,11.946,11.958,4273,0
2011-08-18,11.872,11.89,11.721,11.753,2757,0
2011-08-19,11.721,11.721,11.653,11.653,499,0
2011-08-22,11.558,11.702,11.403,11.496,3707,0
2011-08-23,11.433,11.584,11.415,11.566,4193,0
2011-08-24,11.121,11.403,11.078,11.397,4034,0
2011-08-25,11.327,12.09,11.322,11.322,718,0
2011-08-29,11.39,12.453,11.39,11.702,8971,0
2011-08-31,10.625,12.471,10.625,11.762,1762,0
2011-09-01,11.427,12.315,11.427,11.978,6996,0
2011-09-02,11.709,11.923,11.695,11.869,4645,0
2011-09-06,11.566,11.603,11.097,11.433,6082,0
2011-09-07,11.179,12.245,11.179,11.34,2151,0
2011-09-08,11.266,11.408,11.266,11.408,2207,0
2011-09-09,11.259,11.259,10.565,10.596,3153,0
2011-09-12,10.616,11.24,10.464,11.24,6562,0
2011-09-13,11.154,11.154,10.852,10.884,4930,0
2011-09-14,10.341,10.439,10.333,10.333,1618,0
2011-09-15,10.559,11.228,10.372,11.059,3761,0
2011-09-16,11.059,11.059,9.997,10.622,15782,0
2011-09-19,9.872,11.059,9.4043,11.059,18267,0
2011-09-20,11.121,11.121,10.715,10.715,3362,0
2011-09-21,10.508,11.31,10.508,10.609,13156,0
2011-09-22,10.434,11.508,9.4703,9.4703,15751,0
2011-09-23,9.991,10.083,9.684,9.872,6340,0
2011-09-26,9.629,9.965,9.4703,9.54,13321,0
2011-09-27,9.548,9.584,8.8656,9.0597,18789,0
2011-09-28,9.0408,9.0408,8.7542,8.873,6162,0
2011-09-30,8.8702,9.3646,8.8702,9.3646,1376,0
2011-10-03,8.841,9.0899,8.747,8.9168,1509,0
2011-10-04,8.873,9.2595,7.71,8.5662,17677,0
2011-10-05,8.5662,8.591,8.1224,8.591,6770,0
2011-10-06,8.8913,10.289,8.8913,9.2094,7843,0
2011-10-07,9.1286,9.1959,8.4787,8.5598,1762,0
2011-10-11,9.883,9.883,9.3658,9.3658,408,0
2011-10-12,8.8219,9.0597,8.8219,9.0597,4567,0
2011-10-13,9.3964,9.3964,9.3087,9.3087,986,0
2011-10-14,9.4161,9.4338,9.3658,9.4338,7131,0
2011-10-18,9.3415,9.3415,9.2527,9.2527,4386,0
2011-10-19,9.991,9.991,9.2171,9.4338,3202,0
2011-10-20,9.659,9.659,9.3727,9.3727,1600,0
2011-10-21,9.3895,9.3895,8.873,8.971,3242,0
2011-10-24,8.9785,9.1144,8.9785,9.1144,2043,0
2011-10-25,9.2779,10.247,9.2779,9.512,2161,0
2011-10-26,9.91,9.91,9.3727,9.3727,321,0
2011-10-27,10.328,10.328,9.0597,9.1531,11878,0
2011-10-28,9.2788,9.2788,9.2788,9.2788,561,0
2011-10-31,9.3579,9.3727,9.3579,9.3727,1313,0
2011-11-01,9.0569,9.0767,8.6221,8.6221,3247,0
2011-11-02,8.6786,8.6786,8.6659,8.6659,321,0
2011-11-03,8.6695,8.6695,8.6695,8.6695,159,0
2011-11-07,8.7278,8.7278,8.591,8.591,3052,0
2011-11-08,8.6285,8.6355,8.5884,8.5884,1280,0
2011-11-09,8.5884,8.6552,8.5884,8.6221,1280,0
2011-11-10,8.5884,8.5884,8.4014,8.4014,2055,0
2011-11-11,8.0597,8.1201,8.0597,8.1201,509,0
2011-11-14,8.4484,8.468,8.2132,8.2877,5290,0
2011-11-15,7.9994,7.9994,7.1292,7.812,46192,0
2011-11-16,7.812,8.0263,7.812,7.966,33980,0
2011-11-17,7.9392,7.966,7.7853,7.8789,5496,0
2011-11-18,7.8658,7.9392,7.8658,7.9392,480,0
2011-11-21,7.966,8.0933,7.9058,8.0933,29069,0
2011-11-22,8.2937,8.368,7.9392,8.2338,20684,0
2011-11-23,8.2475,8.3073,8.2475,8.3073,1793,0
2011-11-25,8.2338,8.6025,8.2338,8.2338,3884,0
2011-11-28,8.4876,8.4876,8.2937,8.4347,3890,0
2011-11-29,8.4014,8.5019,8.4014,8.5019,3501,0
2011-11-30,8.6695,8.7023,8.5349,8.6355,2388,0
2011-12-01,8.6355,8.6355,8.4545,8.4545,2741,0
2011-12-02,8.3612,8.368,8.2338,8.2338,42424,0
2011-12-05,8.2338,8.428,8.2338,8.2338,17340,0
2011-12-06,8.2673,8.428,8.2338,8.3877,35759,0
2011-12-07,8.4211,8.8373,8.4073,8.6623,12161,0
2011-12-08,8.6623,9.1775,8.6623,9.0767,5496,0
2011-12-09,9.2846,10.222,9.2846,10.001,4726,0
2011-12-12,10.429,10.429,10.001,10.283,4628,0
2011-12-13,10.369,10.369,9.2846,10.035,4242,0
2011-12-14,10.563,10.563,9.893,9.941,7122,0
2011-12-15,10.135,10.202,10.095,10.095,1065,0
2011-12-16,10.202,11.741,9.733,11.641,12420,0
2011-12-19,10.429,10.999,10.429,10.999,6307,0
2011-12-20,10.999,10.999,10.944,10.98,2462,0
2011-12-22,11.078,11.367,10.469,10.497,3185,0
2011-12-23,10.685,10.845,10.643,10.71,1942,0
2011-12-27,11.347,11.347,10.617,11.04,1832,0
2011-12-28,10.631,11.012,10.583,11.012,1438,0
2011-12-29,10.991,11.045,10.991,11.045,600,0
2011-12-30,10.98,10.98,10.583,10.583,447,0
2012-01-03,10.276,10.35,8.2673,9.941,18401,0
2012-01-04,9.3727,9.3727,9.3727,9.3727,509,0
2012-01-05,9.4604,9.673,9.2923,9.2923,2703,0
2012-01-06,9.2045,9.3579,8.8566,8.8702,3068,0
2012-01-09,10.491,10.491,8.2741,9.2045,17613,0
2012-01-10,9.0645,9.3646,9.0645,9.2112,665,0
2012-01-11,9.3106,9.3184,9.3106,9.3184,600,0
2012-01-12,9.3579,9.4782,9.3319,9.3905,2127,0
2012-01-13,9.3727,9.3727,9.3727,9.3727,262,0
2012-01-17,9.773,10.028,9.3511,9.773,11126,0
2012-01-18,9.868,10.41,9.868,10.41,447,0
2012-01-19,10.416,10.469,10.283,10.283,4300,0
2012-01-20,10.462,10.596,10.458,10.596,4407,0
2012-01-23,10.65,11.314,10.65,11.239,9788,0
2012-01-24,11.299,11.514,11.259,11.314,4467,0
2012-01-25,11.38,11.38,11.307,11.32,1509,0
2012-01-26,11.38,11.546,11.34,11.514,4769,0
2012-01-27,11.581,12.041,11.514,11.535,2670,0
2012-01-30,11.535,11.535,11.481,11.481,4523,0
2012-01-31,11.314,12.049,10.852,12.049,2649,0
2012-02-01,12.036,12.036,11.078,11.481,1194,0
2012-02-03,11.272,11.272,11.025,11.025,447,0
2012-02-06,11.126,11.146,10.852,11.059,4443,0
2012-02-07,10.724,11.132,10.724,11.045,5466,0
2012-02-08,11.112,11.112,11.112,11.112,298,0
2012-02-09,11.045,11.051,10.824,10.972,2555,0
2012-02-10,10.797,10.797,10.791,10.791,957,0
2012-02-14,10.878,11.045,10.878,11.045,462,0
2012-02-15,11.092,11.146,11.04,11.04,985,0
2012-02-16,10.98,11.092,10.911,10.944,1271,0
2012-02-17,10.944,11.153,10.944,11.153,5581,0
2012-02-21,11.374,11.38,11.066,11.18,5971,0
2012-02-22,11.38,11.601,11.38,11.426,7621,0
2012-02-23,11.608,11.849,11.455,11.849,1803,0
2012-02-24,11.849,11.916,11.581,11.581,4397,0
2012-02-27,11.581,11.581,11.546,11.569,6927,0
2012-02-28,11.976,11.976,11.561,11.561,5982,0
2012-02-29,11.88,12.266,11.88,12.186,14067,0
2012-03-01,12.551,12.712,12.016,12.652,11216,0
2012-03-02,12.579,12.718,12.385,12.573,7918,0
2012-03-05,12.846,13.389,12.431,12.591,2723,0
2012-03-06,13.101,13.254,12.753,13.254,1844,0
2012-03-07,13.254,13.375,13.254,13.355,4781,0
2012-03-08,13.294,13.723,12.851,12.851,6611,0
2012-03-09,12.933,13.389,12.933,13.281,3330,0
2012-03-12,13.548,13.615,13.336,13.442,2540,0
2012-03-13,13.643,13.643,13.503,13.643,747,0
2012-03-14,13.61,13.715,13.588,13.588,1662,0
2012-03-15,13.723,14.058,13.723,14.045,6460,0
2012-03-16,14.232,14.232,13.79,13.79,1981,0
2012-03-19,13.79,13.99,13.422,13.762,7011,0
2012-03-20,13.77,13.91,13.389,13.723,1166,0
2012-03-21,13.723,13.723,13.723,13.723,298,0
2012-03-22,13.744,13.744,13.013,13.013,3926,0
2012-03-27,13.367,13.367,13.066,13.294,3263,0
2012-03-28,12.933,13.02,11.546,11.854,12757,0
2012-03-29,11.588,11.908,11.546,11.716,1255,0
2012-03-30,11.756,12.183,11.756,12.107,1591,0
2012-04-02,12.11,12.117,11.621,11.648,4404,0
2012-04-03,11.401,12.076,11.38,12.049,10986,0
2012-04-04,11.821,11.821,11.821,11.821,411,0
2012-04-05,11.976,12.779,11.969,12.418,4305,0
2012-04-09,12.129,12.365,12.049,12.25,1793,0
2012-04-10,12.258,12.284,11.529,12.203,6039,0
2012-04-11,12.183,12.217,12.183,12.183,4181,0
2012-04-12,12.183,12.183,10.751,11.314,10567,0
2012-04-13,10.871,11.04,10.776,10.871,3932,0
2012-04-16,10.871,10.878,10.108,10.167,6219,0
2012-04-17,10.235,10.235,9.1968,9.3905,15182,0
2012-04-18,9.0767,9.2653,8.2338,8.2338,13705,0
2012-04-19,8.2005,8.2741,8.0999,8.1799,9122,0
2012-04-20,8.4484,8.97,8.3612,8.7097,9223,0
2012-04-23,8.7023,8.97,8.3073,8.5884,17407,0
2012-04-24,8.5224,8.7233,8.368,8.5349,5831,0
2012-04-25,8.5349,8.7689,8.5349,8.7023,15531,0
2012-04-26,8.6695,8.6695,8.368,8.6623,6795,0
2012-04-27,8.695,8.7752,8.6695,8.7752,8555,0
2012-04-30,8.9432,9.0361,8.7689,8.9505,6426,0
2012-05-01,8.9908,9.2711,8.9908,9.2586,9743,0
2012-05-02,9.665,10.229,9.3106,9.78,19138,0
2012-05-03,9.761,10.323,9.727,10.323,4797,0
2012-05-04,10.208,10.838,6.8615,6.9753,113921,0
2012-05-07,8.1602,8.1602,7.0422,7.7652,33962,0
2012-05-08,7.8321,8.6355,7.8321,8.3338,15199,0
2012-05-09,8.5019,8.8428,7.8187,8.8428,14846,0
2012-05-10,8.9295,9.2991,8.8566,9.2991,16296,0
2012-05-11,9.2846,9.2846,9.2112,9.2451,2263,0
2012-05-14,9.1371,9.3049,8.9295,9.3049,15060,0
2012-05-15,9.3579,9.3646,8.6418,9.3646,9365,0
2012-05-16,9.699,9.887,9.3049,9.887,9200,0
2012-05-17,10.229,10.229,8.7097,9.673,7728,0
2012-05-18,9.3727,9.3727,9.2045,9.2045,2527,0
2012-05-21,9.2112,9.706,9.2112,9.425,3480,0
2012-05-22,9.2653,10.021,9.2653,10.021,1233,0
2012-05-23,9.626,9.626,9.3727,9.3727,1343,0
2012-05-24,9.2045,9.3386,9.2045,9.3049,2379,0
2012-05-25,9.4989,9.827,9.4989,9.618,3438,0
2012-05-30,9.559,9.559,9.539,9.539,706,0
2012-05-31,9.4526,9.4526,9.2045,9.2247,1000,0
2012-06-01,9.2247,9.4062,9.2112,9.3444,1343,0
2012-06-04,9.3386,9.4388,9.2112,9.3106,3470,0
2012-06-05,9.2624,9.3136,9.2547,9.2769,6457,0
2012-06-06,9.2402,9.883,9.0428,9.3855,2719,0
2012-06-07,9.636,9.636,9.3727,9.3727,600,0
2012-06-08,9.4447,9.4447,9.4447,9.4447,148,0
2012-06-11,9.3251,9.3251,9.3251,9.3251,256,0
2012-06-12,9.3049,9.3049,8.7097,8.7351,4857,0
2012-06-13,8.8766,9.1707,8.8766,9.1707,2186,0
2012-06-14,9.2045,9.2045,9.2045,9.2045,6573,0
2012-06-15,8.8894,8.97,8.8894,8.97,600,0
2012-06-18,9.1239,9.9,8.8766,9.1707,1419,0
2012-06-19,9.606,9.706,9.512,9.706,1495,0
2012-06-20,9.639,9.639,9.3796,9.3796,328,0
2012-06-21,9.3727,9.3727,9.3727,9.3727,224,0
2012-06-22,9.3796,9.3796,9.1747,9.2257,2034,0
2012-06-25,9.4092,9.4092,9.4092,9.4092,224,0
2012-06-26,9.4092,9.4092,9.2036,9.2036,447,0
2012-06-28,9.2402,9.3934,9.2402,9.2479,864,0
2012-06-29,9.4062,9.733,9.4062,9.733,7693,0
2012-07-02,10.08,10.345,9.2402,9.883,3670,0
2012-07-03,9.906,10.358,9.906,9.994,1542,0
2012-07-05,10.345,10.345,10.234,10.235,1435,0
2012-07-09,10.315,10.315,10.052,10.154,736,0
2012-07-10,9.92,10.103,9.92,9.92,411,0
2012-07-11,10.455,10.455,10.455,10.455,273,0
2012-07-16,9.1456,9.613,9.1456,9.613,4241,0
2012-07-17,9.636,9.65,9.636,9.65,479,0
2012-07-18,10.117,10.117,10.116,10.116,967,0
2012-07-19,10.009,10.234,9.869,10.234,2734,0
2012-07-20,9.869,10.233,9.862,10.233,2931,0
2012-07-23,9.869,10.16,9.869,10.125,1573,0
2012-07-24,9.928,10.63,9.928,10.63,1692,0
2012-07-25,10.015,10.022,10.015,10.015,1129,0
2012-07-26,10.009,10.009,9.657,9.935,820,0
2012-07-27,10.168,10.168,9.847,10.009,882,0
2012-07-30,10.052,10.052,10.052,10.052,138,0
2012-07-31,9.4378,10.1,9.4378,9.525,1139,0
2012-08-02,9.723,10.16,9.723,10.01,1560,0
2012-08-03,9.855,9.855,9.511,9.723,11686,0
2012-08-06,9.913,9.942,9.844,9.942,1437,0
2012-08-07,9.681,9.681,9.561,9.561,1232,0
2012-08-08,9.554,9.554,8.8821,8.8821,2465,0
2012-08-09,9.511,10.043,9.504,9.504,5161,0
2012-08-10,9.554,9.84,8.956,9.84,12023,0
2012-08-13,9.84,10.16,9.613,10.16,5239,0
2012-08-14,9.957,10.16,9.65,9.65,5683,0
2012-08-16,10.217,10.217,10.198,10.198,1028,0
2012-08-17,9.664,9.664,9.664,9.664,1368,0
2012-08-22,9.869,9.869,9.7,9.708,820,0
2012-08-23,9.708,9.708,9.657,9.657,1709,0
2012-08-27,9.657,9.751,9.548,9.751,1243,0
2012-08-28,9.511,9.613,9.511,9.525,1355,0
2012-08-29,9.613,9.613,9.613,9.613,169,0
2012-08-30,9.511,9.722,9.4969,9.722,710,0
2012-08-31,9.876,10.044,9.797,10.044,1675,0
2012-09-04,10.125,10.154,10.125,10.154,273,0
2012-09-05,10.075,10.075,9.869,9.88,822,0
2012-09-06,9.876,9.876,9.874,9.874,341,0
2012-09-07,9.855,10.185,9.855,10.175,1505,0
2012-09-10,10.176,10.176,9.847,9.869,3149,0
2012-09-11,10,10.125,9.913,9.913,1505,0
2012-09-12,9.906,10.124,9.906,10.092,1709,0
2012-09-13,10.015,10.037,10.015,10.037,411,0
2012-09-14,10.059,10.227,10.059,10.205,4877,0
2012-09-17,10.315,10.315,9.913,10.16,5197,0
2012-09-18,10.009,10.234,9.876,10.16,6362,0
2012-09-19,10.234,10.643,10.234,10.643,1894,0
2012-09-20,10.774,10.886,10.248,10.746,4133,0
2012-09-21,10.387,10.886,10.387,10.885,6385,0
2012-09-24,10.666,10.886,10.666,10.886,2906,0
2012-09-25,10.914,11.112,10.782,10.965,1616,0
2012-09-26,10.797,10.855,10.782,10.855,1423,0
2012-09-27,11.009,11.179,10.965,10.987,5197,0
2012-09-28,11.112,11.506,11.112,11.506,2752,0
2012-10-01,11.433,11.477,11.324,11.404,8084,0
2012-10-02,11.463,11.463,11.463,11.463,273,0
2012-10-03,11.477,11.506,11.025,11.375,1991,0
2012-10-04,11.236,11.397,11.088,11.397,1913,0
2012-10-05,11.287,11.287,10.973,10.973,312,0
2012-10-08,11.162,11.404,11.162,11.404,1368,0
2012-10-09,11.404,11.404,11.403,11.403,663,0
2012-10-10,11.272,11.403,11.207,11.403,554,0
2012-10-11,11.404,11.68,11.404,11.68,2473,0
2012-10-12,11.8,12.201,11.68,12.034,7099,0
2012-10-15,12.063,12.136,11.974,11.974,1769,0
2012-10-16,11.845,12.244,11.802,11.836,2462,0
2012-10-17,12.233,12.233,11.8,12.004,1907,0
2012-10-18,11.88,12.231,11.88,12.195,2804,0
2012-10-19,12.186,12.186,12.152,12.179,1560,0
2012-10-22,12.244,12.428,12.179,12.208,13484,0
2012-10-23,12.171,12.421,12.152,12.341,1265,0
2012-10-24,12.195,12.354,12.195,12.303,4479,0
2012-10-25,12.244,12.266,12.244,12.244,2325,0
2012-10-26,12.354,12.428,12.282,12.428,9194,0
2012-10-31,12.391,12.428,12.26,12.428,4538,0
2012-11-01,12.252,12.428,12.201,12.208,9281,0
2012-11-02,12.244,12.252,12.07,12.07,1689,0
2012-11-06,12.201,12.208,12.195,12.208,4114,0
2012-11-07,12.195,12.208,11.887,11.916,7734,0
2012-11-08,12.289,12.417,11.88,11.901,5228,0
2012-11-09,11.88,12.063,11.88,11.916,855,0
2012-11-12,11.916,12.428,11.88,11.88,3918,0
2012-11-13,11.807,11.982,11.449,11.712,5167,0
2012-11-14,11.698,12.186,11.698,11.763,9586,0
2012-11-15,12.428,12.428,12.428,12.428,549,0
2012-11-16,12.063,12.063,11.696,11.719,2873,0
2012-11-19,11.689,11.719,11.477,11.624,2507,0
2012-11-20,11.624,11.836,10.987,11.36,5276,0
2012-11-21,11.368,11.389,11.317,11.317,518,0
2012-11-23,11.294,11.294,10.965,10.965,844,0
2012-11-26,10.943,12.296,10.943,12.208,12043,0
2012-11-27,12.708,12.853,12.175,12.639,9707,0
2012-11-28,12.639,13.048,12.639,13.048,6282,0
2012-11-29,13.018,13.018,12.853,12.979,647,0
2012-11-30,12.6,12.909,12.522,12.909,7931,0
2012-12-03,12.833,12.833,12.553,12.833,2069,0
2012-12-04,12.833,13.062,12.214,13.062,8560,0
2012-12-05,12.824,12.871,12.824,12.871,1553,0
2012-12-06,12.714,12.714,12.222,12.445,7681,0
2012-12-07,12.214,12.275,11.92,11.935,3234,0
2012-12-10,11.904,12.328,11.595,11.687,25551,0
2012-12-11,12.407,12.484,11.95,12.328,890,0
2012-12-12,12.127,12.127,11.596,12.02,906,0
2012-12-13,11.741,12.368,11.719,12.368,1534,0
2012-12-14,11.92,11.997,11.618,11.749,1553,0
2012-12-17,11.618,11.626,11.618,11.626,2459,0
2012-12-18,11.844,12.059,11.844,11.911,2859,0
2012-12-20,11.903,11.903,11.595,11.595,2462,0
2012-12-21,11.771,11.92,11.687,11.749,4334,0
2012-12-24,11.903,12.306,11.703,12.298,6468,0
2012-12-26,11.641,11.974,11.641,11.973,1746,0
2012-12-27,11.909,11.909,11.909,11.909,226,0
2012-12-28,12.059,12.662,12.059,12.662,4916,0
2012-12-31,11.957,12.252,11.957,12.089,4559,0
2013-01-02,12.57,12.57,12.149,12.506,3786,0
2013-01-04,12.368,12.786,12.158,12.721,3778,0
2013-01-07,12.723,12.809,12.723,12.809,959,0
2013-01-09,12.833,12.833,12.096,12.096,10620,0
2013-01-10,12.824,12.824,12.214,12.445,724,0
2013-01-11,12.174,12.321,12.136,12.321,1087,0
2013-01-14,12.337,12.815,12.214,12.535,4960,0
2013-01-15,12.222,12.368,12.214,12.214,3623,0
2013-01-16,12.407,12.407,12.368,12.368,862,0
2013-01-17,12.236,12.368,12.229,12.368,1850,0
2013-01-18,12.275,12.351,12.275,12.351,908,0
2013-01-22,12.437,12.437,12.229,12.229,2180,0
2013-01-23,12.321,12.368,12.29,12.29,1669,0
2013-01-24,12.368,12.391,12.351,12.351,1989,0
2013-01-25,12.676,12.676,12.29,12.351,1359,0
2013-01-28,12.29,12.325,12.214,12.214,1426,0
2013-01-29,12.368,12.368,12.368,12.368,130,0
2013-01-30,12.368,12.368,12.337,12.368,6567,0
2013-01-31,12.236,12.236,12.236,12.236,130,0
2013-02-01,12.214,12.29,12.214,12.29,1067,0
2013-02-04,12.306,12.368,12.221,12.29,5632,0
2013-02-05,12.437,12.833,12.29,12.43,15003,0
2013-02-06,12.445,12.592,12.445,12.584,5403,0
2013-02-07,13.294,13.488,12.747,12.747,1532,0
2013-02-08,13.141,13.141,12.738,12.893,1729,0
2013-02-11,13.033,13.125,13.033,13.125,388,0
2013-02-12,13.18,13.218,13.141,13.167,2717,0
2013-02-13,13.141,13.164,12.878,12.878,1169,0
2013-02-15,13.094,14.106,13.094,13.704,2134,0
2013-02-19,13.396,13.613,13.373,13.613,3992,0
2013-02-20,13.946,13.983,13.635,13.635,3413,0
2013-02-21,13.867,14.092,13.218,13.256,1294,0
2013-02-25,13.34,13.381,13.164,13.172,4178,0
2013-02-26,13.227,13.442,13.227,13.442,1036,0
2013-02-27,13.488,14.106,13.164,13.644,6307,0
2013-02-28,13.566,13.698,13.527,13.533,2817,0
2013-03-04,13.535,13.535,13.2,13.234,3881,0
2013-03-05,13.527,13.527,13.527,13.527,1368,0
2013-03-06,13.55,13.55,12.561,13.527,5733,0
2013-03-07,13.544,13.836,13.527,13.527,4527,0
2013-03-08,13.023,13.535,12.375,12.375,9642,0
2013-03-11,12.337,12.337,10.968,11.256,13847,0
2013-03-12,11.209,11.246,10.316,10.822,28734,0
2013-03-13,11.147,11.147,11.077,11.13,2589,0
2013-03-15,11.123,11.123,10.899,11.045,2593,0
2013-03-18,11.053,11.147,10.436,10.807,5253,0
2013-03-19,10.652,10.652,10.652,10.652,194,0
2013-03-20,11.002,11.47,11.002,11.209,3170,0
2013-03-21,11.771,11.874,11.771,11.874,1810,0
2013-03-22,11.982,12.144,11.982,12.144,541,0
2013-03-25,11.965,12.02,11.965,12.02,1255,0
2013-03-26,12.059,12.059,11.982,12.02,4056,0
2013-03-27,11.789,11.789,11.789,11.789,130,0
2013-03-28,11.865,11.865,11.749,11.749,782,0
2013-04-01,11.903,11.973,10.752,10.899,2924,0
2013-04-02,11.247,11.611,11.053,11.053,518,0
2013-04-04,11.997,12.005,11.665,11.826,2038,0
2013-04-08,10.676,11.209,10.676,11.209,1003,0
2013-04-09,10.519,11.865,10.512,11.403,6666,0
2013-04-10,11.209,11.595,11.209,11.409,1292,0
2013-04-11,11.233,11.233,11.233,11.233,257,0
2013-04-12,11.595,11.826,11.595,11.826,388,0
2013-04-15,11.571,11.571,10.63,11.053,2072,0
2013-04-16,11.189,11.386,11.03,11.324,2164,0
2013-04-18,11.04,11.228,11.04,11.04,388,0
2013-04-19,10.914,10.914,10.914,10.914,711,0
2013-04-23,11.386,11.386,11.386,11.386,130,0
2013-04-24,11.069,11.069,11.069,11.069,217,0
2013-04-25,10.954,10.977,10.853,10.853,1767,0
2013-04-26,10.892,10.892,10.862,10.862,551,0
2013-04-29,11.216,11.216,10.931,11.096,1235,0
2013-04-30,11.185,11.216,11.092,11.13,3167,0
2013-05-01,11.185,11.185,11.185,11.185,528,0
2013-05-02,10.914,10.914,10.914,10.914,130,0
2013-05-03,10.915,10.915,10.915,10.915,257,0
2013-05-06,10.945,10.945,10.945,10.945,268,0
2013-05-07,10.914,10.93,10.791,10.791,2567,0
2013-05-08,10.55,10.73,10.55,10.575,1099,0
2013-05-09,10.59,10.93,10.559,10.93,4600,0
2013-05-10,10.83,10.83,10.83,10.83,3106,0
2013-05-13,10.892,10.899,10.892,10.899,518,0
2013-05-14,10.707,10.827,10.706,10.827,2995,0
2013-05-15,10.676,10.676,10.582,10.636,3732,0
2013-05-16,10.667,10.667,10.63,10.652,1036,0
2013-05-17,10.838,10.838,10.838,10.838,257,0
2013-05-20,10.736,12.754,10.55,11.555,15218,0
2013-05-21,11.324,11.982,11.285,11.517,2258,0
2013-05-22,11.555,13.527,11.555,12.747,28370,0
2013-05-23,13.289,13.485,13.273,13.445,7016,0
2013-05-24,13.363,13.363,12.671,13.313,3886,0
2013-05-28,13.363,13.652,13.214,13.265,11649,0
2013-05-29,13.354,13.363,12.754,13.326,6994,0
2013-05-30,13.313,13.363,13.313,13.313,486,0
2013-05-31,13.214,13.363,13.001,13.363,6554,0
2013-06-04,12.943,13.322,12.943,13.322,995,0
2013-06-05,13.322,13.322,11.849,13.018,1216,0
2013-06-06,12.977,13.363,12.977,13.363,852,0
2013-06-07,13.336,13.363,13.327,13.363,3439,0
2013-06-10,13.354,13.354,13.354,13.354,243,0
2013-06-11,13.338,13.338,13.338,13.338,123,0
2013-06-12,13.158,13.158,13.158,13.158,486,0
2013-06-13,13.361,13.361,13.348,13.348,365,0
2013-06-14,13.346,13.354,13.346,13.354,243,0
2013-06-17,13.363,13.363,13.346,13.363,3393,0
2013-06-18,12.911,13.117,12.911,13.117,1062,0
2013-06-19,13.354,13.363,13.354,13.363,1338,0
2013-06-20,13.158,13.363,13.158,13.363,6445,0
2013-06-21,13.363,13.363,13.363,13.363,361,0
2013-06-24,13.504,13.61,13.504,13.568,4001,0
2013-06-25,13.652,13.652,13.394,13.394,895,0
2013-06-26,13.412,13.445,13.412,13.445,1522,0
2013-06-27,13.379,13.379,12.57,12.57,2641,0
2013-06-28,12.499,12.499,12.499,12.499,425,0
2013-07-01,12.992,13.453,12.64,13.167,5902,0
2013-07-02,12.912,12.977,12.912,12.977,243,0
2013-07-05,13.526,13.527,13.526,13.527,269,0
2013-07-08,13.527,14.302,13.527,13.938,12011,0
2013-07-09,14.317,15.007,14.317,14.827,6892,0
2013-07-10,14.843,15.007,14.005,14.639,5109,0
2013-07-11,14.308,14.597,14.308,14.39,2411,0
2013-07-12,14.39,14.39,14.268,14.268,728,0
2013-07-15,14.308,14.39,14.227,14.39,2573,0
2013-07-17,14.292,14.292,14.259,14.259,432,0
2013-07-19,14.597,14.597,14.268,14.268,365,0
2013-07-22,14.597,15.625,14.597,14.736,6954,0
2013-07-23,14.81,16.183,14.81,15.417,4829,0
2013-07-24,15.369,15.584,14.802,15.264,5098,0
2013-07-25,15.172,15.172,14.933,14.933,841,0
2013-07-26,15.459,15.484,15.385,15.452,1930,0
2013-07-29,15.5,15.5,15.452,15.468,1325,0
2013-07-30,15.973,16.027,15.366,15.543,1400,0
2013-07-31,15.558,15.558,15.369,15.369,657,0
2013-08-01,15.452,15.468,15.452,15.459,973,0
2013-08-02,15.543,15.584,15.543,15.584,887,0
2013-08-05,15.584,15.871,15.544,15.846,1895,0
2013-08-06,15.625,15.821,15.625,15.665,1825,0
2013-08-07,15.477,15.625,15.36,15.625,1225,0
2013-08-08,15.584,15.584,15.438,15.438,437,0
2013-08-09,15.625,15.625,15.625,15.625,302,0
2013-08-12,15.584,15.706,15.514,15.514,1175,0
2013-08-13,15.756,15.756,15.377,15.625,1491,0
2013-08-14,15.617,15.617,15.6,15.6,1338,0
2013-08-15,15.575,15.575,15.575,15.575,233,0
2013-08-16,15.354,15.378,15.214,15.252,5203,0
2013-08-19,15.566,15.566,15.543,15.543,549,0
2013-08-21,15.558,15.565,15.509,15.509,1965,0
2013-08-22,15.525,15.525,13.141,14.639,10640,0
2013-08-23,14.962,15.131,14.721,14.818,5229,0
2013-08-26,14.967,14.967,14.843,14.884,1180,0
2013-08-27,14.9,14.9,14.802,14.834,2797,0
2013-08-28,14.802,14.802,14.721,14.802,1666,0
2013-08-29,14.77,15.477,14.77,15.477,614,0
2013-08-30,15.181,15.295,15.181,15.197,365,0
2013-09-03,15.156,15.156,15.156,15.156,486,0
2013-09-06,15.146,15.146,14.799,14.799,611,0
2013-09-09,15.024,15.097,14.721,14.721,1180,0
2013-09-11,14.695,14.703,14.679,14.679,1181,0
2013-09-13,14.9,15.065,14.9,15.056,4010,0
2013-09-16,15.007,15.575,15.007,15.032,3394,0
2013-09-17,15.132,15.416,15.065,15.065,3156,0
2013-09-19,15.36,15.36,15.36,15.36,259,0
2013-09-20,15.377,15.417,15.377,15.417,728,0
2013-09-23,15.213,15.625,15.213,15.625,1426,0
2013-09-24,15.09,15.09,15.09,15.09,243,0
2013-09-25,16.446,16.446,15.097,15.395,2494,0
2013-09-30,15.575,15.6,15.124,15.6,3163,0
2013-10-01,15.509,15.509,15.417,15.5,2555,0
2013-10-02,15.575,16.019,15.272,15.5,7904,0
2013-10-03,15.625,15.625,15.625,15.625,1703,0
2013-10-04,16.019,16.027,15.625,15.625,3527,0
2013-10-07,16.858,16.858,15.625,15.625,2920,0
2013-10-08,15.625,15.993,15.625,15.706,2067,0
2013-10-09,16.044,17.268,15.977,17.055,10407,0
2013-10-10,17.746,17.746,17.022,17.433,4924,0
2013-10-11,17.17,17.968,15.625,17.558,10293,0
2013-10-14,17.458,17.598,17.458,17.565,1105,0
2013-10-15,17.96,18.01,17.293,17.293,3787,0
2013-10-17,17.837,17.895,17.598,17.598,3040,0
2013-10-18,17.655,17.68,16.677,17.433,7662,0
2013-10-21,16.512,17.877,16.512,17.68,5837,0
2013-10-22,17.137,17.376,17.137,17.137,365,0
2013-10-23,17.285,17.994,17.278,17.983,4766,0
2013-10-24,17.844,18.725,17.844,18.504,3891,0
2013-10-25,18.131,19.333,18.131,19.242,3665,0
2013-10-28,18.626,19.079,17.285,18.124,9850,0
2013-10-29,18.074,18.504,18.017,18.504,2312,0
2013-10-30,18.504,19.695,18.504,18.913,1579,0
2013-10-31,18.897,18.93,18.872,18.889,3781,0
2013-11-01,17.721,17.927,17.721,17.927,365,0
2013-11-04,18.789,18.83,17.952,17.952,1308,0
2013-11-05,18.092,18.092,17.68,18.066,7904,0
2013-11-06,18.504,18.88,17.983,17.983,1825,0
2013-11-07,17.968,18.897,17.968,18.092,5229,0
2013-11-08,17.976,18.297,17.976,17.976,728,0
2013-11-11,18.288,18.288,17.977,17.977,302,0
2013-11-12,17.976,18.01,17.268,17.763,1947,0
2013-11-13,17.647,18.255,17.639,17.68,1579,0
2013-11-14,18.494,18.494,17.367,17.367,973,0
2013-11-15,17.4,18.699,17.268,18.699,11796,0
2013-11-18,18.822,19.24,18.197,18.668,7952,0
2013-11-19,18.709,18.731,18.669,18.728,3316,0
2013-11-20,18.785,18.785,18.044,18.044,583,0
2013-11-21,19.299,19.299,18.232,18.556,3392,0
2013-11-22,19.462,19.634,19.462,19.634,1755,0
2013-11-25,18.932,18.932,18.932,18.932,116,0
2013-11-26,18.966,18.966,18,18.153,818,0
2013-11-27,18.548,19.24,18.548,19.129,2338,0
2013-12-02,18.599,18.898,18.599,18.898,2104,0
2013-12-03,18.256,18.41,18.256,18.385,3728,0
2013-12-09,18.701,18.701,18.35,18.35,3210,0
2013-12-10,18.317,18.564,18.264,18.548,2223,0
2013-12-11,18.47,18.47,18.256,18.47,1052,0
2013-12-12,18.153,18.299,18.103,18.103,1210,0
2013-12-13,18.035,18.044,18.035,18.044,350,0
2013-12-16,19.017,19.069,18.709,18.813,6785,0
2013-12-17,19.035,19.052,18.556,18.813,2456,0
2013-12-18,19.052,19.052,19.043,19.052,2806,0
2013-12-19,18.606,19.043,18.47,18.813,2223,0
2013-12-20,18.983,19.06,18.783,19.06,3638,0
2013-12-23,19.06,19.155,18.898,19.069,7602,0
2013-12-24,18.983,18.983,18.983,18.983,3977,0
2013-12-26,18.983,19.634,18.983,19.231,5940,0
2013-12-27,19.188,19.24,19.179,19.24,702,0
2013-12-30,19.035,19.668,19.035,19.616,5381,0
2013-12-31,19.265,19.265,18.009,18.009,702,0
2014-01-02,18.924,20.172,18.924,19.497,3944,0
2014-01-03,19.42,19.42,19.24,19.24,890,0
2014-01-06,19.094,19.308,19.094,19.308,2223,0
2014-01-07,19.386,19.411,19.386,19.411,818,0
2014-01-08,19.453,20.309,19.453,19.923,4912,0
2014-01-09,20.086,20.086,19.642,19.642,1052,0
2014-01-14,19.453,19.453,19.171,19.394,3743,0
2014-01-15,19.171,19.625,19.171,19.625,1170,0
2014-01-16,19.625,19.625,19.625,19.625,712,0
2014-01-17,19.248,19.248,19.248,19.248,233,0
2014-01-21,19.24,19.24,18.898,19.145,7016,0
2014-01-22,18.898,18.966,18.898,18.966,2691,0
2014-01-23,18.941,19.145,18.941,19.145,583,0
2014-01-24,18.898,18.898,18.898,18.898,1170,0
2014-01-27,18.813,18.813,16.171,16.171,18361,0
2014-01-28,16.64,16.991,16.256,16.256,1637,0
2014-01-29,16.102,16.162,15.221,16.162,3040,0
2014-01-30,15.478,15.478,15.478,15.478,469,0
2014-01-31,15.409,16.135,15.409,16.135,1637,0
2014-02-03,15.435,15.486,15.179,15.179,3434,0
2014-02-04,14.836,14.965,14.536,14.75,2485,0
2014-02-05,14.374,14.58,14.374,14.572,2752,0
2014-02-06,14.695,14.695,13.734,13.737,10040,0
2014-02-07,13.494,13.494,12.929,13.083,8037,0
2014-02-10,13.391,13.852,13.083,13.399,8325,0
2014-02-11,14.688,14.938,13.648,14.861,5673,0
2014-02-12,13.613,14.956,13.613,14.536,1098,0
2014-02-14,13.47,13.852,13.47,13.852,1235,0
2014-02-19,14.177,14.202,14.177,14.177,1588,0
2014-02-20,14.109,14.152,14.109,14.152,708,0
2014-02-21,14.195,14.536,14.195,14.536,4144,0
2014-02-24,14.195,14.195,14.195,14.195,625,0
2014-02-28,14.938,14.965,14.306,14.938,2573,0
2014-03-05,14.93,14.93,14.93,14.93,330,0
2014-03-06,14.562,14.959,14.536,14.959,1164,0
2014-03-07,14.793,14.965,14.793,14.965,646,0
2014-03-10,14.956,14.965,14.879,14.965,799,0
2014-03-11,14.793,14.793,14.768,14.793,10631,0
2014-03-12,14.58,14.58,13.468,14.058,13671,0
2014-03-13,13.425,14.066,13.006,13.296,9056,0
2014-03-14,12.964,14.014,12.964,13.51,6154,0
2014-03-17,13.544,13.544,13.544,13.544,238,0
2014-03-18,13.682,14.085,13.672,13.852,5244,0
2014-03-19,14.366,14.366,14.366,14.366,1258,0
2014-03-21,14.28,14.28,14.263,14.263,534,0
2014-03-26,14.323,14.956,14.323,14.494,1405,0
2014-03-27,14.05,14.05,14.024,14.024,577,0
2014-03-28,14.024,14.126,13.98,14.126,607,0
2014-03-31,14.469,14.494,14.469,14.486,1684,0
2014-04-01,14.93,14.93,14.828,14.879,1096,0
2014-04-03,16.785,16.785,15.401,15.401,1390,0
2014-04-04,16.246,16.246,14.587,15.393,4060,0
2014-04-07,15.393,16.461,15.393,16.28,2830,0
2014-04-08,16.308,16.418,15.991,16.418,3511,0
2014-04-09,16.469,16.983,15.469,16.589,2475,0
2014-04-10,16.381,16.381,15.904,15.991,3815,0
2014-04-11,15.101,16.315,15.101,16.315,4457,0
2014-04-14,15.828,15.991,15.828,15.991,415,0
2014-04-15,16.246,16.246,16.246,16.246,694,0
2014-04-16,15.999,16.11,15.725,16.11,1981,0
2014-04-17,15.819,15.819,15.819,15.819,771,0
2014-04-21,15.819,16.171,15.819,16.077,8319,0
2014-04-22,16.162,16.28,15.179,16.28,2624,0
2014-04-23,15.776,15.776,15.776,15.776,750,0
2014-04-24,15.794,15.845,15.794,15.845,1426,0
2014-04-28,15.819,15.819,15.819,15.819,568,0
2014-04-29,16.837,16.837,16.025,16.623,894,0
2014-04-30,16.795,16.795,16.795,16.795,634,0
2014-05-05,16.537,16.537,15.478,15.478,673,0
2014-05-06,15.794,16.504,15.794,16.504,1116,0
2014-05-08,15.871,15.871,15.871,15.871,154,0
2014-05-09,15.921,15.921,15.921,15.921,152,0
2014-05-12,16.658,16.658,16.658,16.658,326,0
2014-05-14,16.4,16.4,15.469,16.215,9487,0
2014-05-15,16.204,16.204,16.204,16.204,256,0
2014-05-16,16.658,16.658,15.674,15.674,3631,0
2014-05-19,16.623,16.623,15.563,15.828,1067,0
2014-05-21,16.246,16.246,16.246,16.246,443,0
2014-05-22,16.494,16.494,16.332,16.332,857,0
2014-05-27,16.034,16.243,16.034,16.11,3683,0
2014-05-28,16.461,16.469,16.436,16.469,1209,0
2014-05-29,16.127,16.478,16.127,16.461,1820,0
2014-05-30,16.461,17.05,16.461,16.674,5184,0
2014-06-02,16.889,17.949,16.889,17.101,1569,0
2014-06-03,16.701,16.701,16.674,16.674,279,0
2014-06-05,17.803,17.871,17.061,17.871,1028,0
2014-06-06,17.872,17.957,17.872,17.957,2301,0
2014-06-09,17.966,17.966,17.966,17.966,745,0
2014-06-10,17.982,18.813,17.982,18.813,1871,0
2014-06-11,18.718,18.781,18.179,18.781,1023,0
2014-06-16,17.991,17.991,17.966,17.982,1141,0
2014-06-18,17.975,17.975,17.966,17.966,694,0
2014-06-19,17.75,17.75,17.631,17.631,954,0
2014-06-20,17.641,18.317,17.641,18.179,6725,0
2014-06-23,17.786,18.846,17.786,18.29,4218,0
2014-06-24,18.884,19.265,17.869,19.256,8357,0
2014-06-25,20.083,20.724,19.699,20.03,14667,0
2014-06-26,17.971,19.396,17.124,19.005,2558,0
2014-06-30,19.165,19.165,18.104,18.54,6247,0
2014-07-01,18.897,18.942,18.023,18.023,1723,0
2014-07-02,18.263,18.263,17.533,18.184,673,0
2014-07-03,18.139,18.54,18.139,18.54,4032,0
2014-07-07,18.586,19.343,18.586,19.316,1954,0
2014-07-09,18.006,19.584,18.006,19.584,2399,0
2014-07-10,20.429,20.429,18.273,20.252,2902,0
2014-07-14,18.362,19.254,18.273,19.254,1012,0
2014-07-15,18.662,19.877,18.662,19.432,1268,0
2014-07-18,20.386,20.386,19.654,20.056,3982,0
2014-07-21,20.501,20.501,19.165,20.324,9182,0
2014-07-23,20.056,20.056,20.047,20.047,248,0
2014-07-24,20.047,20.501,18.719,20.19,4996,0
2014-07-25,20.056,20.056,19.218,19.896,893,0
2014-07-28,19.258,19.258,19.258,19.258,169,0
2014-07-30,19.921,20.707,19.921,20.278,7932,0
2014-07-31,19.797,20.35,19.298,19.298,2949,0
2014-08-01,19.414,19.414,19.298,19.298,692,0
2014-08-08,19.584,19.61,19.584,19.61,1328,0
2014-08-11,19.787,19.787,19.787,19.787,230,0
2014-08-12,19.574,19.584,19.574,19.574,296,0
2014-08-13,19.12,19.12,18.29,18.763,5204,0
2014-08-15,19.601,19.601,19.601,19.601,669,0
2014-08-19,18.113,19.867,18.113,19.867,2833,0
2014-08-20,18.996,19.378,18.897,19.093,689,0
2014-08-21,18.897,18.897,18.219,18.273,1239,0
2014-08-22,18.273,18.273,18.255,18.255,411,0
2014-08-25,17.872,17.872,17.827,17.827,549,0
2014-08-26,17.827,17.827,17.605,17.605,366,0
2014-08-27,17.783,17.831,17.783,17.783,2661,0
2014-08-29,18.255,19.249,18.095,19.249,1223,0
2014-09-02,18.344,19.165,18.095,18.246,1860,0
2014-09-03,18.122,18.122,18.122,18.122,111,0
2014-09-04,18.238,18.63,18.095,18.362,6697,0
2014-09-05,18.496,18.514,18.246,18.246,1146,0
2014-09-09,18.54,18.785,18.54,18.763,2238,0
2014-09-10,17.765,17.765,17.765,17.765,284,0
2014-09-11,18.29,18.29,18.29,18.29,393,0
2014-09-12,18.477,18.477,18.477,18.477,264,0
2014-09-15,18.863,19.057,18.863,19.057,2468,0
2014-09-16,19.013,19.458,19.013,19.458,2319,0
2014-09-17,18.978,18.978,18.978,18.978,225,0
2014-09-19,18.774,18.774,18.719,18.719,336,0
2014-09-22,18.933,20.501,18.933,20.501,1752,0
2014-09-23,18.968,18.968,18.968,18.968,334,0
2014-09-24,19.102,19.172,19.102,19.155,528,0
2014-09-25,18.996,18.996,18.996,18.996,448,0
2014-09-29,20.467,20.467,19.085,20.234,1340,0
2014-10-01,19.076,19.076,19.066,19.076,515,0
2014-10-02,19.12,19.12,19.013,19.013,1179,0
2014-10-03,19.09,19.09,19.09,19.09,381,0
2014-10-06,18.719,18.719,17.827,18.719,2162,0
2014-10-08,19.833,19.833,19.833,19.833,336,0
2014-10-09,19.172,19.172,19.172,19.172,415,0
2014-10-10,17.863,17.863,15.189,16.936,2229,0
2014-10-14,16.49,16.713,16.232,16.49,2550,0
2014-10-15,16.936,16.936,16.045,16.045,3628,0
2014-10-16,16,16,16,16,201,0
2014-10-21,17.185,17.185,17.185,17.185,3728,0
2014-10-22,17.132,18.719,17.132,18.719,1235,0
2014-10-27,17.836,17.836,17.827,17.827,448,0
2014-10-28,17.827,17.827,17.827,17.827,564,0
2014-10-30,17.836,17.836,17.827,17.827,226,0
2014-10-31,17.827,19.165,17.827,19.165,5040,0
2014-11-03,19.165,19.165,19.165,19.165,230,0
2014-11-05,18.719,18.719,18.719,18.719,348,0
2014-11-07,17.226,17.226,17.226,17.226,292,0
2014-11-10,18.719,18.763,18.719,18.763,1505,0
2014-11-13,19.165,19.61,18.719,19.165,25485,0
2014-11-14,19.298,20.386,18.719,20.386,3441,0
2014-11-17,19.165,19.165,19.165,19.165,217,0
2014-11-19,19.618,19.618,19.618,19.618,683,0
2014-11-20,18.477,19.162,18.477,19.162,592,0
2014-11-24,20.074,20.075,20.074,20.075,472,0
2014-11-25,20.841,21.589,20.841,20.987,6296,0
2014-11-26,20.923,20.987,20.923,20.987,3349,0
2014-11-28,20.987,20.987,20.987,20.987,216,0
2014-12-01,19.801,20.075,17.821,20.075,5081,0
2014-12-02,20.61,20.61,20.61,20.61,187,0
2014-12-05,20.458,20.531,20.458,20.531,1659,0
2014-12-08,18.715,19.256,18.715,19.256,393,0
2014-12-09,20.075,20.622,18.807,19.71,694,0
2014-12-11,18.614,18.614,18.259,18.259,877,0
2014-12-15,18.741,18.741,18.741,18.741,389,0
2014-12-16,18.888,18.888,18.888,18.888,660,0
2014-12-17,19.153,19.153,19.153,19.153,125,0
2014-12-18,19.071,19.299,19.071,19.299,894,0
2014-12-19,18.267,18.934,18.267,18.715,4050,0
2014-12-23,19.618,20.075,19.582,20.075,2192,0
2014-12-24,20.475,20.475,20.475,20.475,133,0
2014-12-26,20.075,20.075,19.618,20.075,737,0
2015-01-02,20.978,20.987,19.618,20.987,1438,0
2015-01-05,19.801,21.26,19.801,21.215,3601,0
2015-01-06,20.987,21.671,20.987,20.987,3397,0
2015-01-07,20.987,21.26,20.166,20.987,3192,0
2015-01-08,21.27,21.352,21.168,21.168,1104,0
2015-01-12,21.351,21.351,21.351,21.351,109,0
2015-01-13,21.671,21.671,21.534,21.534,1096,0
2015-01-14,21.689,21.899,21.661,21.899,1757,0
2015-01-16,20.987,20.987,20.987,20.987,412,0
2015-01-21,21.89,21.899,21.015,21.015,4127,0
2015-01-23,20.805,20.987,20.075,20.987,2311,0
2015-01-26,20.776,21.152,20.776,20.896,987,0
2015-01-27,21.078,21.899,21.031,21.899,11596,0
2015-01-29,20.121,21.918,20.121,21.899,793,0
2015-01-30,20.211,20.622,20.211,20.622,257,0
2015-02-02,20.987,20.987,20.987,20.987,220,0
2015-02-03,21.087,21.717,21.087,21.338,3456,0
2015-02-04,20.366,20.768,20.166,20.768,561,0
2015-02-05,20.987,21.123,20.987,21.123,1317,0
2015-02-06,21.152,21.152,21.123,21.123,676,0
2015-02-10,21.26,21.26,20.075,21.123,3682,0
2015-02-11,21.07,21.123,21.07,21.123,657,0
2015-02-12,21.123,21.133,21.123,21.123,718,0
2015-02-18,21.899,21.899,21.899,21.899,132,0
2015-02-19,20.987,20.987,20.987,20.987,1266,0
2015-02-20,21.041,21.041,20.996,20.996,1482,0
2015-02-23,21.168,21.58,21.168,21.442,6467,0
2015-02-24,21.442,21.442,21.442,21.442,171,0
2015-02-25,21.899,21.991,21.899,21.899,1367,0
2015-02-27,22.812,22.812,22.356,22.356,1226,0
2015-03-02,22.355,22.355,22.355,22.355,987,0
2015-03-03,22.812,22.812,22.812,22.812,1424,0
2015-03-06,22.812,22.812,22.812,22.812,1316,0
2015-03-09,22.812,24.636,22.812,24.636,2850,0
2015-03-10,24.636,24.636,24.636,24.636,549,0
2015-03-11,25.047,26.462,25.047,26.462,1754,0
2015-03-12,27.384,29.2,27.384,29.2,2411,0
2015-03-16,23.314,27.374,21.699,27.374,1316,0
2015-03-17,25.513,32.037,25.513,32.037,9425,0
2015-03-18,30.112,32.166,30.112,32.166,876,0
2015-03-19,34.674,34.674,34.674,34.674,767,0
2015-03-23,33.763,34.217,33.763,34.217,1534,0
2015-03-24,28.277,34.217,26.289,34.217,876,0
2015-03-30,27.374,27.374,27.374,27.374,1205,0
2015-03-31,28.287,28.287,25.549,27.146,2722,0
2015-04-02,26.462,26.462,26.462,26.462,220,0
2015-04-06,31.773,31.773,31.698,31.698,549,0
2015-04-07,27.575,27.575,27.374,27.374,790,0
2015-04-09,28.944,30.112,28.925,29.2,2138,0
2015-04-10,31.092,33.027,31.092,33.027,3179,0
2015-04-13,31.14,31.14,31.14,31.14,424,0
2015-04-16,29.253,29.253,29.253,29.253,582,0
2015-04-17,27.412,27.412,27.412,27.412,319,0
2015-04-20,28.63,29.979,28.356,29.111,2874,0
2015-04-21,27.884,28.403,27.884,28.309,3530,0
2015-04-22,29.365,29.365,28.309,29.253,2879,0
2015-04-23,29.253,29.253,29.253,29.253,319,0
2015-04-24,29.253,29.253,29.253,29.253,287,0
2015-04-27,27.11,29.253,27.11,29.253,1166,0
2015-05-01,27.365,27.365,27.365,27.365,211,0
2015-05-04,27.421,30.376,27.421,29.819,848,0
2015-05-05,27.866,28.789,27.866,28.789,319,0
2015-05-07,27.554,29.253,27.554,28.309,8211,0
2015-05-08,29.253,29.253,29.253,29.253,106,0
2015-05-11,29.253,29.969,29.253,29.969,743,0
2015-05-12,30.101,30.111,30.101,30.111,824,0
2015-05-14,29.714,29.714,29.714,29.714,106,0
2015-05-18,29.205,29.629,29.205,29.629,3521,0
2015-05-19,29.28,29.28,29.28,29.28,106,0
2015-05-21,27.648,27.648,27.648,27.648,319,0
2015-05-27,28.309,29.677,28.309,29.677,1907,0
2015-05-28,29.253,29.629,29.253,29.629,2650,0
2015-05-29,29.629,32.791,29.629,32.791,2543,0
2015-06-01,29.827,30.206,29.819,30.206,450,0
2015-06-02,30.196,31.14,30.196,31.14,710,0
2015-06-03,30.196,30.196,30.196,30.196,424,0
2015-06-04,30.517,30.517,30.517,30.517,106,0
2015-06-05,30.517,30.517,30.196,30.196,848,0
2015-06-08,30.667,30.904,30.65,30.904,743,0
2015-06-10,30.95,30.951,30.95,30.951,297,0
2015-06-15,30.62,30.62,30.62,30.62,319,0
2015-06-17,30.545,30.545,30.545,30.545,319,0
2015-06-19,28.309,28.309,28.309,28.309,424,0
2015-06-22,30.667,30.667,30.64,30.667,848,0
2015-06-24,27.686,30.658,27.686,30.658,319,0
2015-06-29,31.14,31.14,31.14,31.14,106,0
2015-06-30,30.196,30.196,30.196,30.196,286,0
2015-07-08,29.253,29.253,28.781,28.781,424,0
2015-07-10,29.253,29.753,27.818,29.253,2014,0
2015-07-13,28.309,29.253,28.309,29.253,530,0
2015-07-14,29.253,29.3,29.253,29.253,1810,0
2015-07-16,29.734,29.734,29.724,29.724,530,0
2015-07-30,27.365,27.365,27.365,27.365,319,0
2015-08-07,29.677,30.667,29.677,30.667,743,0
2015-08-10,30.196,31.262,30.196,31.262,5087,0
2015-08-11,31.14,31.14,31.14,31.14,1483,0
2015-08-13,30.667,31.14,30.667,31.14,530,0
2015-08-18,31.14,33.027,31.14,33.027,2861,0
2015-08-20,31.14,31.611,31.14,31.611,954,0
2015-08-21,30.318,30.63,25.101,25.101,954,0
2015-08-24,22.647,23.355,20.778,23.355,11098,0
2015-08-25,24.535,24.535,24.535,24.535,319,0
2015-09-15,27.412,29.253,27.412,29.253,848,0
2015-09-16,30.62,31.14,30.62,31.14,3179,0
2015-09-17,32.083,32.555,32.083,32.555,211,0
2015-09-18,34.489,34.489,32.555,32.584,3921,0
2015-09-21,32.601,32.601,32.601,32.601,211,0
2015-09-22,32.555,32.601,32.555,32.601,530,0
2015-09-24,32.555,32.555,32.508,32.555,7115,0
2015-09-25,32.555,32.555,32.555,32.555,3709,0
2015-09-30,32.555,32.601,32.555,32.601,1272,0
2015-10-01,32.601,32.601,32.601,32.601,106,0
2015-10-06,31.338,31.611,31.338,31.611,2014,0
2015-10-07,28.309,32.564,27.507,32.555,5072,0
2015-10-08,32.593,34.206,32.593,33.971,424,0
2015-10-13,32.706,32.706,32.706,32.706,106,0
2015-10-14,32.074,32.074,32.036,32.074,954,0
2015-10-20,32.649,32.649,32.649,32.649,530,0
2015-10-23,33.31,33.31,33.31,33.31,319,0
2015-10-26,33.49,36.801,33.49,36.801,1907,0
2015-10-28,36.329,36.329,36.329,36.329,211,0
2015-10-30,36.329,36.329,36.329,36.329,106,0
2015-11-02,36.518,36.518,36.518,36.518,243,0
2015-11-09,29.215,35.292,29.215,35.292,349,0
2015-11-10,35.857,35.933,35.857,35.933,319,0
2015-11-11,35.857,36.801,35.848,35.857,29567,0
2015-11-12,35.692,35.981,35.692,35.981,622,0
2015-11-16,36.463,36.463,35.787,35.787,1244,0
2015-11-17,35.692,36.27,33.763,35.692,152804,0
2015-11-18,33.28,33.763,29.903,33.763,7879,0
2015-11-19,31.939,32.778,27.974,30.386,16172,0
2015-11-20,30.868,31.447,28.939,31.254,7256,0
2015-11-23,32.798,32.798,30.627,30.868,4457,0
2015-11-25,30.868,30.878,28.958,28.958,19386,0
2015-11-30,28.216,30.772,28.216,30.772,7153,0
2015-12-01,29.903,29.903,28.524,28.524,776,0
2015-12-02,28.524,28.524,28.524,28.524,1010,0
2015-12-03,29.421,29.421,27.743,27.743,7585,0
2015-12-04,27.994,27.994,27.994,27.994,622,0
2015-12-07,28.939,29.682,28.939,28.939,3421,0
2015-12-08,29.615,29.903,27.802,28.939,7069,0
2015-12-09,29.903,29.981,27.801,29.885,20215,0
2015-12-10,29.903,30.193,28.553,30.048,26332,0
2015-12-15,29.903,29.903,29.421,29.421,207,0
2015-12-22,28.032,30.347,27.974,28.939,4982,0
2015-12-23,28.939,29.903,28.409,29.903,4147,0
2015-12-28,28.369,30.868,28.369,30.868,4593,0
2015-12-29,31.032,31.032,30.965,30.965,805,0
2015-12-30,31.022,32.798,31.022,32.798,5819,0
2015-12-31,32.749,32.884,32.749,32.884,3435,0
2016-01-04,32.884,32.884,30.627,30.627,990,0
2016-01-05,33.183,33.183,33.183,33.183,104,0
2016-01-06,32.566,33.231,32.566,33.183,896,0
2016-01-14,32.798,32.798,32.798,32.798,212,0
2016-01-15,30.878,30.897,30.878,30.897,478,0
2016-01-19,30.984,31.167,30.887,31.167,1347,0
2016-01-26,33.434,33.763,33.434,33.763,487,0
2016-02-01,34.727,34.727,34.727,34.727,233,0
2016-02-02,36.174,37.621,33.521,33.521,1962,0
2016-02-03,31.64,32.798,31.63,32.798,25962,0
2016-02-05,32.219,32.219,31.842,31.842,415,0
2016-02-09,33.444,33.444,33.396,33.396,504,0
2016-02-11,30.868,30.868,30.868,30.868,103,0
2016-02-12,29.903,31.784,29.903,30.994,2356,0
2016-02-23,30.868,30.868,30.868,30.868,256,0
2016-02-24,31.447,31.737,31.447,31.737,268,0
2016-02-25,31.544,31.544,31.302,31.302,436,0
2016-02-26,29.615,31.833,29.615,31.833,415,0
2016-02-29,31.447,31.592,31.447,31.592,207,0
2016-03-01,31.679,32.749,31.35,32.749,935,0
2016-03-03,32.749,32.749,30.868,31.833,619,0
2016-03-04,32.026,32.316,32.026,32.026,1295,0
2016-03-07,32.026,33.763,32.026,32.876,2218,0
2016-03-09,32.316,32.316,32.316,32.316,1037,0
2016-03-14,35.652,35.652,35.652,35.652,130,0
2016-03-16,33.28,34.737,33.28,34.727,2151,0
2016-03-17,34.678,34.727,34.678,34.727,757,0
2016-03-23,35.2,35.2,34.804,35.2,775,0
2016-03-28,35.296,35.296,34.727,34.872,830,0
2016-03-29,34.771,34.79,34.771,34.79,2336,0
2016-03-30,35.112,35.692,35.112,35.692,158084,0
2016-03-31,38.585,38.585,34.727,35.692,389,0
2016-04-01,35.692,37.013,34.727,37.013,674,0
2016-04-04,36.415,36.531,35.702,35.702,1055,0
2016-04-05,37.042,37.138,36.029,36.656,23938,0
2016-04-06,36.656,36.656,33.463,35.402,35181,0
2016-04-07,36.463,36.463,35.017,35.219,4026,0
2016-04-08,36.27,36.27,35.305,35.595,8293,0
2016-04-11,36.367,36.656,35.517,36.405,9443,0
2016-04-12,35.692,36.637,35.692,36.637,725,0
2016-04-13,35.904,36.776,35.412,36.463,5983,0
2016-04-14,36.762,36.762,36.752,36.752,648,0
2016-04-15,35.904,36.821,34.703,35.417,3742,0
2016-04-18,36.434,36.463,36.415,36.463,4705,0
2016-04-19,36.656,36.849,35.827,36.531,23315,0
2016-04-20,36.676,36.676,36.55,36.656,12129,0
2016-04-21,38.083,38.083,34.534,37.138,3937,0
2016-04-22,36.772,37.138,36.656,36.946,2280,0
2016-04-27,37.061,38.575,36.829,37.466,5429,0
2016-04-28,37.621,37.631,37.428,37.428,3014,0
2016-04-29,38.335,38.682,36.656,37.718,3932,0
2016-05-02,39.502,39.502,37.861,37.861,2799,0
2016-05-03,38.585,38.595,38.006,38.006,2695,0
2016-05-04,38.123,38.566,36.907,37.621,6543,0
2016-05-05,37.621,44.382,37.071,37.861,2762,0
2016-05-06,36.761,38.393,36.752,38.393,415,0
2016-05-09,38.296,38.296,36.666,37.524,6487,0
2016-05-10,37.881,37.891,36.868,36.897,1037,0
2016-05-11,38.393,38.393,36.232,37.379,1762,0
2016-05-12,38.161,38.161,37.129,37.129,896,0
2016-05-13,38.016,38.393,37.669,37.853,933,0
2016-05-16,36.811,37.631,36.704,37.621,7361,0
2016-05-18,36.859,36.946,36.859,36.946,415,0
2016-05-19,37.611,37.611,36.463,36.946,3624,0
2016-05-20,36.946,36.946,36.946,36.946,410,0
2016-05-23,36.946,37.138,36.946,37.138,1700,0
2016-05-24,37.524,37.524,36.743,37.331,2746,0
2016-05-25,38.103,38.103,37.553,37.621,1514,0
2016-05-26,36.878,37.524,36.878,37.514,2597,0
2016-05-31,35.865,38.488,32.604,37.042,7370,0
2016-06-02,35.112,38.393,35.112,37.032,6015,0
2016-06-06,35.228,37.794,35.228,37.794,371,0
2016-06-07,37.04,37.573,37.04,37.573,312,0
2016-06-13,37.139,38.055,36.627,36.752,4212,0
2016-06-14,37.138,37.138,37.138,37.138,1037,0
2016-06-21,33.28,37.621,33.28,36.656,546,0
2016-06-22,36.656,36.946,36.656,36.946,1244,0
2016-06-23,36.656,36.656,36.656,36.656,218,0
2016-06-28,33.039,37.871,33.039,37.794,830,0
2016-06-29,37.428,37.621,34.066,37.524,3534,0
2016-06-30,37.138,37.138,37.138,37.138,103,0
2016-07-05,36.656,36.656,36.656,36.656,103,0
2016-07-06,37.138,37.139,36.656,36.994,1244,0
2016-07-07,36.656,36.656,36.656,36.656,139,0
2016-07-08,33.28,34.968,33.28,34.968,518,0
2016-07-11,34.89,35.595,34.485,34.727,2332,0
2016-07-12,34.727,35.692,34.051,34.727,2012,0
2016-07-14,35.354,37.621,35.354,36.656,622,0
2016-07-15,36.511,36.511,36.511,36.511,201,0
2016-07-18,37.505,37.631,37.312,37.312,5595,0
2016-07-19,37.379,37.379,37.379,37.379,103,0
2016-07-20,33.858,37.003,33.858,36.656,1540,0
2016-07-21,35.219,36.656,35.219,36.656,1353,0
2016-07-22,35.007,36.357,31.505,36.357,430,0
2016-07-25,36.357,36.357,36.357,36.357,2270,0
2016-07-26,36.415,36.811,35.692,36.656,663,0
2016-07-28,36.424,36.656,36.424,36.656,2173,0
2016-08-01,33.801,36.656,33.801,36.01,1534,0
2016-08-03,35.692,37.601,34.187,37.601,586,0
2016-08-08,36.656,36.656,36.656,36.656,207,0
2016-08-15,35.257,36.656,33.933,36.656,772,0
2016-08-16,35.692,36.559,35.692,36.559,311,0
2016-08-25,34.558,36.415,34.558,36.415,1347,0
2016-08-29,36.434,36.656,36.126,36.126,1577,0
2016-08-30,36.27,36.27,36.126,36.126,602,0
2016-08-31,36.126,37.958,36.126,37.958,1452,0
2016-09-01,37.91,37.91,37.91,37.91,145,0
2016-09-07,37.621,39.55,37.611,38.595,3769,0
2016-09-08,38.595,38.595,38.595,38.595,518,0
2016-09-15,41.691,43.408,38.103,39.55,2422,0
2016-09-19,39.454,39.55,39.068,39.068,725,0
2016-09-20,39.068,43.12,38.585,43.12,1971,0
2016-09-21,39.512,42.444,37.621,42.444,1980,0
2016-09-26,42.348,43.206,42.348,42.926,311,0
2016-09-29,42.039,42.039,40.544,40.544,621,0
2016-09-30,42.193,42.434,42.193,42.434,311,0
2016-10-06,40.399,42.231,40.399,42.231,207,0
2016-10-12,41.961,52.524,41.961,46.303,10096,0
2016-10-13,45.338,46.303,40.37,40.394,9536,0
2016-10-14,36.666,41.951,36.666,40.514,5395,0
2016-10-17,42.444,42.444,42.444,42.444,259,0
2016-10-18,41.479,41.479,41.479,41.479,383,0
2016-10-21,42.888,42.888,42.888,42.888,103,0
2016-10-24,39.077,42.444,38.585,42.444,533,0
2016-10-26,42.444,43.408,42.444,43.264,881,0
2016-11-04,43.264,43.264,43.264,43.264,130,0
2016-11-07,42.444,46.293,42.405,46.293,871,0
2016-11-11,38.421,41.479,38.421,41.479,522,0
2016-11-14,43.275,43.275,43.275,43.275,125,0
2016-11-15,38.948,42.388,38.948,42.388,741,0
2016-11-16,44.301,44.301,44.301,44.301,212,0
2016-11-21,43.374,44.843,43.374,44.843,16232,0
2016-11-25,44.261,44.261,41.412,44.064,567,0
2016-11-28,47.258,47.258,47.258,47.258,331,0
2016-11-29,43.374,47.268,43.374,47.268,1639,0
2016-11-30,46.331,47.209,45.395,47.209,475,0
2016-12-12,43.877,47.08,42.644,46.785,11789,0
2016-12-13,46.331,46.331,43.403,45.345,6809,0
2016-12-15,43.522,44.103,43.522,44.103,331,0
2016-12-16,42.733,43.67,42.733,43.67,712,0
2016-12-19,41.866,45.316,41.866,43.206,1293,0
2016-12-21,41.403,43.423,41.403,42.388,2561,0
2016-12-22,45.148,45.286,43.68,43.68,1016,0
2016-12-23,43.739,45.395,43.374,43.374,1321,0
2016-12-27,45.247,45.247,42.388,42.388,6090,0
2016-12-28,43.808,44.31,41.698,44.31,596,0
2016-12-29,41.708,44.36,41.708,44.36,839,0
2016-12-30,46.312,46.696,45.346,46.696,609,0
2017-01-03,42.388,45.355,42.26,45.355,1108,0
2017-01-05,42.487,42.487,42.487,42.487,152,0
2017-01-10,45.345,45.345,41.452,41.452,2239,0
2017-01-12,41.402,41.402,41.401,41.402,1026,0
2017-01-13,41.6,41.6,41.402,41.402,378,0
2017-01-17,41.402,41.402,41.402,41.402,166,0
2017-01-18,39.943,45.335,39.943,42.984,1577,0
2017-01-19,41.55,41.55,41.55,41.55,1053,0
2017-01-26,41.402,41.402,41.402,41.402,220,0
2017-01-27,41.54,41.54,41.54,41.54,214,0
2017-01-31,42.319,43.374,42.319,43.374,426,0
2017-02-08,42.388,42.388,42.074,42.074,644,0
2017-02-09,43.374,43.374,43.374,43.374,208,0
2017-02-10,43.374,43.374,43.374,43.374,505,0
2017-02-22,43.374,43.374,43.374,43.374,6953,0
2017-02-28,41.698,43.177,41.698,43.177,849,0
2017-03-09,40.466,42.191,40.466,42.191,1821,0
2017-03-13,40.752,42.782,40.614,42.782,1164,0
2017-03-15,41.057,41.057,40.87,40.87,844,0
2017-03-17,41.994,41.994,41.994,41.994,547,0
2017-03-22,40.919,40.919,40.919,40.919,207,0
2017-03-24,43.275,43.275,43.275,43.275,254,0
2017-03-29,41.573,41.573,41.573,41.573,507,0
2017-03-30,43.265,43.265,43.265,43.265,20313,0
2017-03-31,42.782,43.177,42.388,43.177,30090,0
2017-04-04,43.226,43.325,43.177,43.325,1314,0
2017-04-05,43.867,43.867,43.867,43.867,525,0
2017-04-06,43.867,44.36,43.867,44.36,259,0
2017-04-07,44.36,44.36,44.36,44.36,3480,0
2017-04-10,44.36,44.36,44.36,44.36,1227,0
2017-04-11,44.113,44.113,44.113,44.113,389,0
2017-04-12,41.876,43.413,41.876,42.881,900,0
2017-04-19,47.99,47.99,47.48,47.48,396,0
2017-04-20,47.5,47.5,47.5,47.5,505,0
2017-04-21,47.5,47.5,47.5,47.5,500,0
2017-04-25,47.5,47.5,47.5,47.5,751,0
2017-04-27,47,47.35,44.8,47.35,72559,0
2017-04-28,50.65,50.65,47,48,632,0
2017-05-01,51.66,51.95,51.66,51.95,317,0
2017-05-02,51,51,50,50.5,606,0
2017-05-03,50,50,50,50,1100,0
2017-05-05,45.76,48.74,45.5,48.74,1401,0
2017-05-08,49.33,49.33,49.33,49.33,567,0
2017-05-11,45.4501,45.4501,45.4501,45.4501,125,0
2017-05-17,45.85,45.85,45.85,45.85,239,0
2017-05-19,46.04,46.5,46,46.1,6533,0
2017-05-22,46,46,45.825,45.825,331,0
2017-05-23,46.1,46.1,45.5,45.61,2612,0
2017-05-24,45,45,44.7778,44.7778,204,0
2017-05-25,44.82,44.82,43.91,43.91,1295,0
2017-05-26,44,45,43.58,43.58,6473,0
2017-05-30,43.5,45.341,43.5,45.341,1778,0
2017-05-31,45.2,47.9,44.9,47.75,17861,0
2017-06-01,47.7,47.7,47.7,47.7,100,0
2017-06-02,45.9961,45.9961,45.9961,45.9961,108,0
2017-06-05,47.1,47.4,47,47,60197,0
2017-06-07,47,47,47,47,311,0
2017-06-08,47,47,46.53,46.53,350,0
2017-06-09,46.6,50.6,46.6,50.6,2784,0
2017-06-12,50.6,50.6,50.6,50.6,595,0
2017-06-13,48.5,48.5,48.5,48.5,201,0
2017-06-14,53.35,53.35,50.93,50.93,691,0
2017-06-15,51,51.21,51,51,566,0
2017-06-22,51,51,51,51,394,0
2017-06-23,51.3,52,51.3,52,905,0
2017-06-26,55.5,55.5,43.296,52,4260,0
2017-06-27,54.31,54.31,52,52.4,1590,0
2017-06-28,52.36,53,52.36,53,955,0
2017-06-29,53,55.1,53,55,3350,0
2017-06-30,53.69,57,53.69,57,6758,0
2017-07-03,56.35,56.4,56.35,56.4,811,0
2017-07-05,56.9,56.9,56.9,56.9,1005,0
2017-07-06,56,56.6,56,56.6,2590,0
2017-07-10,58,58,58,58,147,0
2017-07-11,61.5,61.5,61.5,61.5,200,0
2017-07-13,61,61,60.85,61,504,0
2017-07-14,57.38,57.38,57.38,57.38,103,0
2017-07-17,56.23,56.23,54.54,55.03,1569,0
2017-07-18,55.39,55.39,54.6,54.7097,1684,0
2017-07-19,54.7,56,54.5,54.5,2172,0
2017-07-20,54,54,52,52,1701,0
2017-07-21,50.97,58.97,50.97,54,8336,0
2017-07-24,55.97,55.97,54,54,480,0
2017-07-25,53.5,53.5,53.5,53.5,210,0
2017-07-26,55.31,55.31,54.1,54.1,467,0
2017-07-27,55,55,53.8,54,1442,0
2017-07-31,56.09,56.09,54.04,54.04,389,0
2017-08-01,55.03,58,54,54.2,6219,0
2017-08-02,57.2,57.2,53.75,55,39291,0
2017-08-04,55,55,55,55,439,0
2017-08-08,55,55.49,55,55.25,963,0
2017-08-09,55.5,55.5,55.5,55.5,372,0
2017-08-10,55.0001,55.0001,55.0001,55.0001,180,0
2017-08-11,55,55.0001,55,55.0001,810,0
2017-08-14,57.1,57.1,57,57,7693,0
2017-08-16,57,57,57,57,106,0
2017-08-17,57,57.9,57,57,3016,0
2017-08-30,57,57,57,57,343,0
2017-08-31,57.89,57.89,57.89,57.89,100,0
2017-09-01,57.125,57.125,57,57,634,0
2017-09-05,58,58,58,58,700,0
2017-09-11,57.9999,57.9999,57.9999,57.9999,161,0
2017-09-12,57.4999,57.4999,57.4999,57.4999,222,0
2017-09-14,57.03,57.03,57.01,57.01,268,0
2017-09-21,57.25,57.35,57.25,57.35,205,0
2017-09-22,57.31,57.31,57.3094,57.3094,230,0
2017-09-25,57.28,57.29,57.28,57.28,1563,0
2017-09-26,57.28,57.28,57.27,57.28,1110,0
2017-09-27,57.28,57.28,57.27,57.28,1171,0
2017-09-28,57.29,57.5,57.28,57.5,849,0
2017-10-02,57.5,58.4899,57.5,58.4899,588,0
2017-10-03,58.49,58.49,58.46,58.46,412,0
2017-10-10,58.5,58.5,58.5,58.5,149,0
2017-10-11,58.55,58.55,58.5,58.5,5492,0
2017-10-12,58.94,58.94,58.5,58.5,2617,0
2017-10-13,58.53,61,58.5,61,935,0
2017-10-16,61.15,61.2,61.15,61.2,2886,0
2017-10-18,61.2,61.35,61.2,61.35,335,0
2017-10-20,62.889,62.889,61.5,61.5,534,0
2017-10-23,64.49,64.49,64.49,64.49,198,0
2017-10-24,64.49,64.49,64.45,64.47,957,0
2017-10-25,64.68,64.68,64.65,64.65,1674,0
2017-10-27,55.25,57.53,55.24,56.25,72862,0
2017-10-30,55.25,56.4999,55,56,10133,0
2017-10-31,55.96,56.4,55.21,56,10793,0
2017-11-01,57.99,58,55.22,56,8010,0
2017-11-02,55.06,56,55.06,55.5,743,0
2017-11-03,55.9,56,55.75,56,2067,0
2017-11-06,58.11,58.12,55.75,55.75,8934,0
2017-11-07,57.28,57.28,56,56.35,6316,0
2017-11-08,56.25,58,55,58,23473,0
2017-11-09,60.03,60.03,56.25,57.49,9060,0
2017-11-10,56.5,57.5,56.46,56.46,871,0
