Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.262,11.038,10.262,10.741,13686,0
2005-02-28,10.795,10.949,10.688,10.939,5635,0
2005-03-01,11.21,11.402,11.21,11.317,8228,0
2005-03-02,11.436,11.572,11.346,11.534,14066,0
2005-03-03,11.075,11.102,10.642,10.714,14494,0
2005-03-04,10.633,10.633,10.372,10.425,1228,0
2005-03-07,10.381,10.615,10.381,10.452,2233,0
2005-03-09,10.362,10.415,10.228,10.362,3476,0
2005-03-10,10.333,10.333,10.092,10.092,368,0
2005-03-11,10.155,10.299,10.092,10.191,10486,0
2005-03-14,10.092,10.119,9.794,9.983,81399,0
2005-03-15,9.821,10.036,9.821,10.036,546,0
2005-03-16,10.027,10.036,9.877,10.027,3415,0
2005-03-22,9.849,9.93,9.849,9.93,2196,0
2005-03-23,9.821,9.821,9.731,9.768,13722,0
2005-03-29,9.684,9.684,9.674,9.674,583,0
2005-03-31,9.674,9.812,9.674,9.703,2660,0
2005-04-01,9.777,9.777,9.703,9.703,4150,0
2005-04-06,9.722,9.722,9.703,9.703,1979,0
2005-04-07,9.703,9.703,9.605,9.623,12449,0
2005-04-12,9.623,9.623,9.623,9.623,2097,0
2005-04-15,9.623,9.623,9.623,9.623,295,0
2005-04-18,9.821,9.821,9.623,9.623,1648,0
2005-04-19,9.623,9.623,9.543,9.543,3476,0
2005-04-20,9.543,9.902,9.4047,9.4413,4052,0
2005-04-22,9.4146,9.4146,9.4146,9.4146,201,0
2005-04-26,9.515,9.515,9.515,9.515,1830,0
2005-04-27,9.595,9.803,9.595,9.768,21222,0
2005-04-28,9.65,9.65,9.4872,9.4872,546,0
2005-05-02,9.534,9.534,9.534,9.534,201,0
2005-05-03,9.595,9.595,9.4872,9.4872,1463,0
2005-05-04,9.595,9.595,9.515,9.543,2011,0
2005-05-05,9.4872,9.515,9.4872,9.515,546,0
2005-05-06,9.595,9.595,9.4872,9.4872,1721,0
2005-05-09,9.515,9.543,9.515,9.543,1463,0
2005-05-10,9.515,9.543,9.515,9.543,2929,0
2005-05-11,9.515,9.515,9.4872,9.4872,8090,0
2005-05-12,9.595,9.821,9.4872,9.674,8108,0
2005-05-13,10.776,10.776,9.885,10.163,10015,0
2005-05-16,10.01,10.036,9.911,10.036,3369,0
2005-05-17,9.803,9.803,9.803,9.803,4774,0
2005-05-19,9.867,9.956,9.867,9.956,2259,0
2005-05-20,9.956,9.956,9.956,9.956,732,0
2005-05-23,9.803,9.93,9.4872,9.93,8276,0
2005-05-24,9.956,9.956,9.956,9.956,277,0
2005-06-01,9.543,9.543,9.543,9.543,455,0
2005-06-06,9.821,9.821,9.821,9.821,368,0
2005-06-08,9.821,9.821,9.684,9.684,4073,0
2005-06-09,9.674,9.674,9.674,9.674,940,0
2005-06-13,9.674,9.674,9.674,9.674,368,0
2005-06-15,9.674,9.674,9.674,9.674,1316,0
2005-06-16,9.614,9.614,9.614,9.614,182,0
2005-06-20,9.859,9.859,9.693,9.693,1861,0
2005-06-21,9.674,9.674,9.674,9.674,3437,0
2005-06-22,9.674,9.731,9.674,9.731,18479,0
2005-06-27,9.674,9.674,9.674,9.674,603,0
2005-06-28,9.821,9.877,9.777,9.877,1093,0
2005-06-29,9.877,10.173,9.877,10.173,3405,0
2005-07-01,10.173,10.343,10.173,10.343,546,0
2005-07-05,10.145,10.145,10.036,10.036,546,0
2005-07-06,10.228,10.228,10.228,10.228,1332,0
2005-07-08,9.902,9.902,9.902,9.902,807,0
2005-07-12,9.93,10.036,9.93,10.036,19211,0
2005-07-13,10.01,10.01,10.01,10.01,914,0
2005-07-18,10.036,10.442,10.036,10.352,31779,0
2005-07-19,10.352,10.362,10.352,10.352,1321,0
2005-07-20,10.362,10.633,10.352,10.633,4425,0
2005-07-21,10.633,10.769,10.633,10.769,4208,0
2005-07-22,10.769,10.912,10.769,10.912,1469,0
2005-07-25,11.393,12.148,11.218,11.984,25820,0
2005-07-26,11.994,11.994,11.451,11.759,38803,0
2005-07-27,11.778,11.778,11.778,11.778,182,0
2005-07-28,12.138,12.138,11.534,11.778,6386,0
2005-07-29,11.506,11.506,10.912,11.443,3382,0
2005-08-01,10.92,11.291,10.92,10.958,4531,0
2005-08-02,10.949,11.02,10.949,11.02,2012,0
2005-08-03,10.92,10.92,10.912,10.912,1119,0
2005-08-04,10.986,10.995,10.939,10.939,1757,0
2005-08-05,11.183,11.731,11.183,11.731,6068,0
2005-08-08,11.778,11.778,11.778,11.778,416,0
2005-08-09,11.327,11.741,11.327,11.704,1194,0
2005-08-11,11.192,11.469,11.192,11.469,546,0
2005-08-12,11.235,11.402,10.66,11.317,6884,0
2005-08-15,11.317,11.317,10.642,10.642,754,0
2005-08-16,11.084,11.084,11.084,11.084,182,0
2005-08-17,10.848,10.848,10.848,10.848,182,0
2005-08-18,10.912,11.029,10.912,10.912,1527,0
2005-08-19,11.029,11.038,11.029,11.029,824,0
2005-08-22,11.235,11.451,11.235,11.451,1648,0
2005-08-23,11.451,11.723,11.451,11.544,3843,0
2005-08-26,10.822,10.822,10.822,10.822,330,0
2005-08-29,11.183,11.183,11.183,11.183,235,0
2005-08-30,11.589,11.589,11.544,11.544,1370,0
2005-08-31,11.572,11.572,11.572,11.572,303,0
2005-09-01,11.138,11.138,11.138,11.138,182,0
2005-09-02,11.012,11.553,11.012,11.544,1116,0
2005-09-06,11.563,11.563,11.563,11.563,182,0
2005-09-07,11.262,11.525,10.731,11.525,5113,0
2005-09-08,11.226,11.226,11.183,11.183,368,0
2005-09-09,11.235,11.235,11.111,11.111,2011,0
2005-09-14,11.572,11.572,11.572,11.572,661,0
2005-09-15,11.402,11.778,11.402,11.778,19120,0
2005-09-16,11.861,11.861,11.644,11.644,3172,0
2005-09-19,11.626,11.994,11.617,11.861,17725,0
2005-09-20,11.617,11.617,11.617,11.617,916,0
2005-09-21,11.984,11.984,11.626,11.626,916,0
2005-09-22,11.617,11.723,11.617,11.723,1830,0
2005-09-26,11.723,11.723,11.589,11.589,2562,0
2005-09-27,11.607,11.617,11.102,11.617,39589,0
2005-09-28,11.617,11.617,11.525,11.617,7215,0
2005-09-29,11.451,11.451,11.451,11.451,2011,0
2005-10-03,11.451,11.695,11.067,11.544,5166,0
2005-10-04,11.534,11.534,11.46,11.46,368,0
2005-10-05,11.451,11.695,11.327,11.695,1098,0
2005-10-06,11.695,11.695,11.46,11.46,897,0
2005-10-07,11.451,11.451,10.83,11.183,5918,0
2005-10-10,11.262,11.262,11.174,11.183,546,0
2005-10-11,11.002,11.156,10.967,10.967,824,0
2005-10-12,10.795,11.048,10.795,11.048,1041,0
2005-10-13,10.949,10.949,10.912,10.912,2795,0
2005-10-17,11.291,11.553,11.291,11.553,3319,0
2005-10-18,11.516,11.516,11.346,11.346,546,0
2005-10-19,11.46,11.544,11.46,11.488,9516,0
2005-10-20,11.544,11.544,11.451,11.451,2046,0
2005-10-24,11.092,11.092,11.092,11.092,916,0
2005-10-25,11.443,11.479,11.402,11.479,6224,0
2005-10-26,11.451,11.451,11.02,11.02,4912,0
2005-10-27,11.029,11.038,11.029,11.038,5490,0
2005-10-31,10.912,10.912,10.912,10.912,368,0
2005-11-01,11.129,11.129,10.822,10.822,8337,0
2005-11-02,10.967,10.967,10.876,10.876,1368,0
2005-11-03,10.912,10.912,10.615,10.83,3024,0
2005-11-04,10.912,10.912,10.912,10.912,1400,0
2005-11-08,11.183,11.183,11.156,11.156,2202,0
2005-11-09,11.451,11.479,11.317,11.479,3008,0
2005-11-10,11.317,11.984,11.317,11.984,4766,0
2005-11-11,11.984,12.094,11.861,11.879,9738,0
2005-11-14,11.879,11.879,11.451,11.451,4365,0
2005-11-15,11.714,11.714,11.714,11.714,182,0
2005-11-16,11.652,11.723,11.652,11.66,1024,0
2005-11-18,11.563,11.563,11.553,11.553,368,0
2005-11-21,11.488,11.488,11.451,11.451,388,0
2005-11-22,11.563,11.861,11.506,11.599,26144,0
2005-11-23,11.833,11.833,11.572,11.833,12807,0
2005-11-25,11.723,11.723,11.723,11.723,368,0
2005-11-28,11.825,12.111,11.731,11.921,37578,0
2005-11-29,11.861,12.057,11.861,12.03,3447,0
2005-11-30,11.861,12.03,11.833,12.03,6506,0
2005-12-01,11.994,12.464,11.861,12.138,7259,0
2005-12-02,12.013,12.148,12.013,12.138,546,0
2005-12-05,12.157,12.509,12.157,12.509,6593,0
2005-12-06,12.528,12.537,12.518,12.537,919,0
2005-12-07,12.537,12.537,12.175,12.293,1509,0
2005-12-08,12.274,12.354,12.274,12.354,1098,0
2005-12-09,12.274,12.996,12.274,12.996,5920,0
2005-12-12,12.842,12.842,12.563,12.763,7287,0
2005-12-13,12.571,12.763,12.547,12.663,1504,0
2005-12-14,12.744,12.744,12.537,12.547,732,0
2005-12-15,12.617,12.617,12.617,12.617,201,0
2005-12-19,12.823,12.869,12.598,12.707,4455,0
2005-12-21,12.707,13.004,12.707,13.004,2568,0
2005-12-22,13.078,13.087,12.787,12.787,1868,0
2005-12-28,13.087,13.087,11.644,12.528,10750,0
2005-12-29,12.283,12.283,12.274,12.274,1098,0
2006-01-03,12.454,12.547,12.274,12.509,2196,0
2006-01-04,12.274,12.274,12.274,12.274,501,0
2006-01-05,12.329,12.329,12.329,12.329,1830,0
2006-01-06,12.399,12.399,12.399,12.399,1834,0
2006-01-09,12.914,12.95,12.464,12.464,2288,0
2006-01-10,12.804,12.813,12.679,12.679,2123,0
2006-01-11,12.978,13.078,12.635,13.031,2929,0
2006-01-13,12.321,13.087,12.321,12.813,733,0
2006-01-17,12.735,12.813,12.735,12.813,1114,0
2006-01-18,12.547,12.772,12.537,12.772,932,0
2006-01-20,12.499,12.772,12.499,12.772,1764,0
2006-01-23,12.537,13.087,12.274,12.518,8082,0
2006-01-24,12.248,12.763,12.248,12.763,3130,0
2006-01-25,12.547,12.547,12.547,12.547,290,0
2006-01-26,12.547,12.547,12.547,12.547,739,0
2006-01-27,13.571,13.571,12.744,12.744,4873,0
2006-01-31,12.744,12.744,12.239,12.537,2175,0
2006-02-01,12.085,12.409,12.039,12.409,1098,0
2006-02-02,12.381,12.409,12.381,12.409,737,0
2006-02-06,12.598,12.598,12.547,12.598,7500,0
2006-02-08,13.023,13.023,12.679,12.707,5672,0
2006-02-09,12.707,12.813,12.707,12.813,2882,0
2006-02-10,12.735,12.735,12.735,12.735,368,0
2006-02-14,12.86,12.86,12.823,12.823,2690,0
2006-02-15,12.923,12.923,12.923,12.923,182,0
2006-02-16,12.763,12.763,12.763,12.763,201,0
2006-02-21,12.978,12.978,12.813,12.978,2779,0
2006-02-22,12.896,12.896,12.896,12.896,541,0
2006-02-23,12.96,13.203,12.554,12.787,18458,0
2006-02-24,12.869,13.618,12.869,12.923,2562,0
2006-02-27,13.087,13.087,13.087,13.087,3112,0
2006-03-01,12.763,13.5,12.763,13.5,2186,0
2006-03-02,13.5,13.5,13.5,13.5,916,0
2006-03-03,13.103,13.103,12.978,12.996,5417,0
2006-03-07,12.842,12.842,12.842,12.842,182,0
2006-03-08,13.087,13.087,12.96,12.96,1830,0
2006-03-15,13.059,13.059,13.059,13.059,516,0
2006-03-17,13.581,13.581,13.157,13.492,3494,0
2006-03-20,13.465,13.465,13.174,13.228,5961,0
2006-03-22,12.95,13.366,12.763,12.763,35436,0
2006-03-23,12.635,13.184,12.58,12.978,8965,0
2006-03-24,13.238,13.339,13.05,13.339,1101,0
2006-03-27,13.366,13.609,13.203,13.6,11517,0
2006-03-29,13.609,13.628,13.609,13.628,2929,0
2006-03-30,13.637,13.909,13.637,13.909,1281,0
2006-03-31,13.854,14.727,13.664,14.727,5982,0
2006-04-03,14.185,14.718,14.185,14.638,7740,0
2006-04-04,14.456,14.456,14.456,14.456,182,0
2006-04-05,14.375,14.647,14.375,14.647,373,0
2006-04-06,14.647,14.647,14.647,14.647,681,0
2006-04-07,14.647,14.647,14.456,14.456,732,0
2006-04-10,14.456,14.456,14.456,14.456,1594,0
2006-04-11,14.356,14.356,14.176,14.287,1519,0
2006-04-13,14.204,14.204,14.204,14.204,1290,0
2006-04-17,14.611,14.611,14.322,14.322,2235,0
2006-04-18,14.997,15.052,14.322,14.385,18495,0
2006-04-19,14.727,14.78,14.727,14.78,1370,0
2006-04-20,14.888,14.943,14.888,14.943,2562,0
2006-04-21,14.962,15.406,14.925,15.387,7033,0
2006-04-24,15.387,15.387,15.377,15.377,4481,0
2006-04-25,15.377,15.387,15.35,15.35,15917,0
2006-04-26,15.522,15.548,15.377,15.377,8710,0
2006-04-27,15.456,15.494,15.377,15.377,4968,0
2006-04-28,15.456,15.456,15.456,15.456,6521,0
2006-05-01,15.8,15.8,15.465,15.782,23644,0
2006-05-02,15.9,16.62,15.755,16.62,63740,0
2006-05-03,16.576,16.576,15.818,16.314,23529,0
2006-05-04,16.358,16.358,15.865,16.089,5929,0
2006-05-05,16.349,16.358,16.032,16.358,14624,0
2006-05-08,16.233,16.358,16.233,16.358,8320,0
2006-05-09,16.358,16.513,16.089,16.306,3172,0
2006-05-10,16.358,16.358,16.215,16.33,9520,0
2006-05-11,16.125,16.125,15.973,15.973,14461,0
2006-05-12,15.818,16.032,15.755,15.808,6584,0
2006-05-15,15.818,15.954,15.79,15.954,5845,0
2006-05-16,15.954,15.954,15.954,15.954,306,0
2006-05-17,15.818,15.818,15.818,15.818,1830,0
2006-05-18,15.773,15.773,15.682,15.682,2105,0
2006-05-19,15.755,15.818,15.557,15.808,4044,0
2006-05-22,15.818,15.818,15.711,15.782,5440,0
2006-05-23,15.99,16.602,15.682,16.558,83329,0
2006-05-24,16.593,16.602,16.566,16.576,7107,0
2006-05-25,16.576,16.576,16.358,16.494,6244,0
2006-05-26,16.413,16.413,16.299,16.299,793,0
2006-05-30,16.494,16.494,16.323,16.368,7694,0
2006-05-31,16.306,16.368,15.818,16.28,4743,0
2006-06-01,17.398,17.522,16.494,16.944,13640,0
2006-06-02,16.756,16.982,16.62,16.765,7688,0
2006-06-05,16.963,16.963,16.585,16.62,6954,0
2006-06-06,16.467,16.558,16.314,16.314,6091,0
2006-06-07,16.423,16.513,16.187,16.504,3413,0
2006-06-08,16.349,16.349,16.289,16.289,498,0
2006-06-12,16.242,16.43,15.691,15.691,2388,0
2006-06-13,15.601,15.601,15.396,15.592,3082,0
2006-06-14,15.446,15.465,15.406,15.465,1950,0
2006-06-15,15.601,15.601,15.601,15.601,166,0
2006-06-16,15.883,16.115,15.883,16.115,1531,0
2006-06-19,16.513,16.513,15.99,15.99,3226,0
2006-06-20,16.163,16.172,15.755,15.755,1130,0
2006-06-21,15.711,16.015,15.548,15.592,2444,0
2006-06-22,15.601,15.601,15.583,15.583,511,0
2006-06-23,15.601,15.601,15.564,15.564,1380,0
2006-06-26,15.387,15.387,14.657,14.97,21713,0
2006-06-27,15.099,16.051,15.099,15.601,12018,0
2006-06-28,15.908,15.908,15.908,15.908,166,0
2006-06-29,15.908,16.197,15.729,15.729,2580,0
2006-06-30,15.729,15.729,15.601,15.601,339,0
2006-07-03,15.601,15.601,14.854,14.997,2939,0
2006-07-05,14.718,14.997,14.592,14.736,3215,0
2006-07-06,14.97,14.97,14.808,14.808,1330,0
2006-07-07,14.736,14.736,14.564,14.727,1505,0
2006-07-10,14.879,15.277,14.879,15.277,885,0
2006-07-11,14.997,14.997,14.997,14.997,405,0
2006-07-12,15.601,15.601,15.377,15.439,1498,0
2006-07-13,15.601,16.494,15.529,15.592,5045,0
2006-07-14,15.592,15.592,14.879,15.465,14955,0
2006-07-17,15.513,15.601,15.446,15.592,4499,0
2006-07-18,16.187,16.376,15.601,16.107,30252,0
2006-07-19,16.144,16.251,15.9,16.251,6359,0
2006-07-20,16.339,16.477,16.08,16.314,8900,0
2006-07-21,16.43,16.494,16.051,16.26,1987,0
2006-07-24,16.089,16.197,15.99,16.197,4706,0
2006-07-25,16.458,16.467,16.289,16.467,5713,0
2006-07-26,16.494,16.494,16.314,16.376,3416,0
2006-07-27,16.376,16.376,16.376,16.376,995,0
2006-07-28,15.963,16.458,15.963,16.449,5245,0
2006-07-31,16.18,16.289,15.98,16.107,6326,0
2006-08-01,16.089,16.376,15.611,16.134,45278,0
2006-08-02,16.187,16.187,15.446,16.032,2497,0
2006-08-03,15.765,16.051,15.737,16.032,4010,0
2006-08-04,16.197,16.197,16.015,16.015,1646,0
2006-08-07,16.134,16.215,16.134,16.215,832,0
2006-08-08,16.299,16.349,16.289,16.314,4132,0
2006-08-09,16.314,16.376,16.197,16.206,4991,0
2006-08-10,16.107,16.134,15.719,15.89,1553,0
2006-08-11,15.8,15.818,15.773,15.808,3447,0
2006-08-14,15.747,15.856,15.747,15.856,3438,0
2006-08-15,15.925,15.944,15.773,15.856,2171,0
2006-08-16,15.954,16.494,15.874,16.494,8650,0
2006-08-17,16.28,16.28,16.197,16.197,2443,0
2006-08-18,16.07,16.197,16.023,16.023,1393,0
2006-08-21,16.153,16.251,16.051,16.251,758,0
2006-08-24,16.015,16.015,16.015,16.015,836,0
2006-08-25,16.44,16.449,16.44,16.449,874,0
2006-08-29,16.08,16.08,16.08,16.08,182,0
2006-08-30,16.64,16.64,16.467,16.467,491,0
2006-09-01,16.467,16.467,16.467,16.467,932,0
2006-09-05,16.339,16.449,16.197,16.449,2652,0
2006-09-06,16.349,16.532,16.349,16.532,9903,0
2006-09-07,16.79,17.485,16.79,17.361,18345,0
2006-09-08,17.522,17.522,17.221,17.221,2014,0
2006-09-11,16.856,16.856,16.856,16.856,166,0
2006-09-12,16.64,16.675,16.07,16.376,6057,0
2006-09-13,16.349,16.386,16.349,16.349,3828,0
2006-09-14,16.215,16.368,16.206,16.26,1237,0
2006-09-15,16.26,16.43,16.26,16.43,568,0
2006-09-18,16.658,16.818,16.458,16.748,1745,0
2006-09-19,16.62,16.62,16.494,16.494,3350,0
2006-09-20,16.339,16.404,16.233,16.233,1581,0
2006-09-21,16.233,16.233,16.224,16.224,683,0
2006-09-22,16.242,16.358,16.242,16.358,1298,0
2006-09-25,16.64,16.64,16.306,16.306,332,0
2006-09-27,16.314,16.494,16.314,16.494,1919,0
2006-09-28,16.27,16.27,16.26,16.26,623,0
2006-10-02,16.233,16.233,16.233,16.233,552,0
2006-10-03,16.206,16.339,16.172,16.339,1621,0
2006-10-04,16.349,16.64,16.349,16.485,2220,0
2006-10-05,16.368,16.368,16.368,16.368,455,0
2006-10-06,16.541,16.541,16.532,16.532,498,0
2006-10-09,16.549,16.649,16.549,16.62,1476,0
2006-10-10,16.693,16.693,16.62,16.62,580,0
2006-10-11,16.549,16.693,16.549,16.693,821,0
2006-10-12,16.856,16.856,16.756,16.756,1866,0
2006-10-16,16.944,17.298,16.944,17.298,1450,0
2006-10-17,17.434,17.434,17.118,17.118,902,0
2006-10-18,17.163,17.179,17.163,17.179,470,0
2006-10-19,17.163,17.343,17.163,17.335,2377,0
2006-10-20,17.343,17.398,17.187,17.187,1957,0
2006-10-23,17.449,17.449,17.163,17.307,4804,0
2006-10-24,17.417,17.417,17.214,17.343,1324,0
2006-10-25,17.343,17.398,17.163,17.288,3409,0
2006-10-26,17.398,17.398,17.187,17.187,2239,0
2006-10-27,17.398,17.398,17.398,17.398,172,0
2006-10-30,17.361,17.398,17.361,17.398,1456,0
2006-10-31,17.398,17.749,17.11,17.749,5747,0
2006-11-01,17.398,17.749,17.398,17.549,11400,0
2006-11-02,17.325,17.693,17.325,17.693,1372,0
2006-11-03,17.549,17.549,17.549,17.549,4196,0
2006-11-06,17.549,18.002,17.549,18.002,1673,0
2006-11-07,17.66,18.073,17.449,17.485,26395,0
2006-11-08,17.793,17.793,17.785,17.785,959,0
2006-11-09,17.522,17.522,17.512,17.522,1572,0
2006-11-10,17.425,17.434,17.407,17.407,766,0
2006-11-13,17.434,17.614,17.434,17.614,1301,0
2006-11-14,17.821,17.839,17.821,17.839,929,0
2006-11-15,17.849,17.849,17.398,17.485,4087,0
2006-11-16,17.398,17.398,17.279,17.279,2496,0
2006-11-17,17.485,17.531,17.485,17.531,750,0
2006-11-20,17.352,17.549,17.352,17.352,3011,0
2006-11-22,17.407,17.407,17.407,17.407,182,0
2006-11-24,17.54,17.54,17.54,17.54,1950,0
2006-11-27,17.425,17.475,17.214,17.231,3269,0
2006-11-28,17.11,17.127,16.954,17.055,3362,0
2006-11-29,17.11,17.144,17.11,17.144,498,0
2006-11-30,17.504,17.549,16.856,17.187,3913,0
2006-12-01,17.187,17.187,16.206,16.712,29229,0
2006-12-04,16.649,16.799,16.649,16.799,6123,0
2006-12-05,17.144,17.144,16.712,16.712,4020,0
2006-12-06,16.72,16.954,16.72,16.891,1646,0
2006-12-08,16.765,16.891,16.765,16.891,1581,0
2006-12-11,16.866,16.954,16.799,16.891,3890,0
2006-12-12,17.091,17.1,16.982,16.982,498,0
2006-12-14,17.153,17.153,17.153,17.153,166,0
2006-12-15,17.163,17.197,17.163,17.197,2052,0
2006-12-18,16.982,17.064,16.808,16.808,668,0
2006-12-19,16.799,16.856,16.773,16.847,2223,0
2006-12-20,16.738,16.866,16.738,16.866,3339,0
2006-12-21,17.1,17.1,16.73,16.79,5330,0
2006-12-22,16.891,16.891,16.781,16.781,21578,0
2006-12-26,16.73,16.808,16.73,16.765,2661,0
2006-12-27,17.214,17.214,16.919,16.919,2578,0
2006-12-28,16.818,17.073,16.818,16.954,724,0
2006-12-29,17.073,17.073,16.738,16.808,1221,0
2007-01-03,16.765,16.982,16.765,16.982,1046,0
2007-01-04,16.765,16.818,16.765,16.799,3644,0
2007-01-08,17.241,17.241,17.017,17.064,1498,0
2007-01-09,16.944,17.172,16.944,17.073,5461,0
2007-01-10,17.335,17.335,17.231,17.231,1996,0
2007-01-11,16.944,16.954,16.386,16.954,6489,0
2007-01-12,16.781,16.856,16.738,16.856,2149,0
2007-01-16,16.693,16.856,16.693,16.856,1204,0
2007-01-17,16.73,16.875,16.44,16.875,5567,0
2007-01-18,16.368,16.818,16.368,16.808,995,0
2007-01-19,16.558,16.566,16.558,16.566,332,0
2007-01-22,16.224,16.26,16.224,16.224,1033,0
2007-01-23,16.314,16.314,16.314,16.314,498,0
2007-01-24,16.26,16.485,15.935,16.197,6919,0
2007-01-25,16.18,16.62,16.172,16.532,3328,0
2007-01-26,16.585,16.9,16.504,16.847,11947,0
2007-01-29,16.63,16.799,16.62,16.799,1351,0
2007-01-30,16.773,16.773,16.773,16.773,3178,0
2007-01-31,16.828,16.828,16.73,16.73,1159,0
2007-02-01,16.684,16.773,16.684,16.773,1605,0
2007-02-05,16.781,16.781,16.773,16.773,1581,0
2007-02-06,16.658,16.684,16.658,16.684,923,0
2007-02-07,16.675,16.738,16.658,16.738,1108,0
2007-02-09,16.658,16.712,16.658,16.712,2719,0
2007-02-12,16.875,16.891,16.748,16.891,1507,0
2007-02-13,16.684,16.748,16.658,16.748,1244,0
2007-02-15,16.765,16.765,16.765,16.765,686,0
2007-02-16,16.593,16.593,16.593,16.593,995,0
2007-02-20,16.585,16.828,16.585,16.773,4223,0
2007-02-21,16.566,16.73,16.566,16.73,449,0
2007-02-22,16.675,16.675,16.675,16.675,498,0
2007-02-23,16.566,16.649,16.566,16.649,1554,0
2007-02-26,16.602,16.667,16.386,16.532,23215,0
2007-02-27,16.458,16.458,16.44,16.44,498,0
2007-02-28,16.566,16.566,16.26,16.26,2415,0
2007-03-01,15.664,16.26,15.664,16.07,8096,0
2007-03-02,15.935,16.051,15.935,16.051,332,0
2007-03-05,16.023,16.023,15.935,15.935,3999,0
2007-03-06,16.233,16.233,16.144,16.224,2514,0
2007-03-07,16.224,16.467,16.224,16.467,4324,0
2007-03-08,16.532,16.532,16.306,16.532,3748,0
2007-03-09,16.43,16.532,16.43,16.532,637,0
2007-03-12,16.532,16.818,16.532,16.773,3162,0
2007-03-13,16.667,16.818,16.115,16.765,6471,0
2007-03-14,16.667,16.667,16.602,16.602,1561,0
2007-03-16,16.818,16.818,16.251,16.43,3208,0
2007-03-20,16.153,16.26,16.153,16.26,1159,0
2007-03-22,16.773,16.773,16.314,16.314,368,0
2007-03-23,16.494,16.494,16.494,16.494,182,0
2007-03-26,16.532,16.593,16.44,16.593,3130,0
2007-03-27,16.504,16.504,16.504,16.504,16631,0
2007-03-28,16.306,16.306,16.26,16.26,1457,0
2007-03-29,16.172,16.187,16.153,16.153,2006,0
2007-03-30,16.144,16.215,16.115,16.144,729,0
2007-04-02,16.386,16.513,16.386,16.513,498,0
2007-04-03,16.386,16.837,16.187,16.837,6227,0
2007-04-04,16.837,16.963,16.756,16.963,1581,0
2007-04-05,16.963,16.982,16.79,16.79,498,0
2007-04-09,16.79,16.79,16.702,16.702,2302,0
2007-04-10,16.675,16.693,16.675,16.675,750,0
2007-04-11,16.658,16.658,16.523,16.523,671,0
2007-04-12,16.299,16.423,16.299,16.33,34257,0
2007-04-13,16.134,16.62,16.134,16.62,332,0
2007-04-16,16.675,16.79,16.33,16.667,4667,0
2007-04-17,16.837,16.944,16.828,16.944,2910,0
2007-04-19,16.982,16.982,16.982,16.982,383,0
2007-04-20,17.172,17.512,16.891,17.335,18995,0
2007-04-23,17.434,17.623,17.434,17.449,14273,0
2007-04-24,17.614,17.614,17.26,17.44,15257,0
2007-04-25,17.614,17.614,17.361,17.417,5505,0
2007-04-26,17.559,17.559,17.352,17.494,2260,0
2007-04-30,17.494,17.559,17.017,17.317,25687,0
2007-05-01,17.317,17.559,17.197,17.398,3459,0
2007-05-02,17.288,17.485,17.214,17.468,1837,0
2007-05-03,17.614,17.614,17.434,17.449,3413,0
2007-05-04,17.197,17.38,17.197,17.343,3493,0
2007-05-07,17.522,17.522,17.522,17.522,498,0
2007-05-08,17.504,17.504,17.407,17.407,667,0
2007-05-09,17.494,17.522,17.468,17.468,4252,0
2007-05-10,17.494,17.522,17.343,17.522,12349,0
2007-05-11,17.586,17.586,17.586,17.586,166,0
2007-05-14,16.982,17.522,16.982,17.522,1926,0
2007-05-15,17.179,17.522,17.179,17.522,1284,0
2007-05-16,17.468,17.494,17.055,17.207,1246,0
2007-05-17,17.325,17.522,17.325,17.417,1788,0
2007-05-18,17.522,17.522,17.197,17.307,3717,0
2007-05-21,17.288,17.559,17.288,17.468,7702,0
2007-05-22,17.559,17.559,17.343,17.417,44974,0
2007-05-23,17.434,17.559,17.434,17.449,3151,0
2007-05-24,17.549,17.549,17.459,17.459,1080,0
2007-05-25,17.522,17.522,17.494,17.494,1027,0
2007-05-29,17.37,17.522,17.37,17.522,8392,0
2007-05-30,17.522,17.522,17.288,17.425,8294,0
2007-05-31,17.54,17.884,17.459,17.739,6321,0
2007-06-01,17.83,17.83,17.739,17.739,2555,0
2007-06-04,17.937,17.937,17.739,17.739,7195,0
2007-06-05,17.884,18.037,17.884,17.884,3559,0
2007-06-06,17.739,17.973,17.739,17.963,1295,0
2007-06-07,17.739,17.867,17.739,17.867,1249,0
2007-06-08,17.739,17.739,17.739,17.739,5528,0
2007-06-11,17.434,17.434,17.38,17.38,667,0
2007-06-12,17.407,17.407,17.288,17.288,1663,0
2007-06-13,17.288,17.288,17.288,17.288,5753,0
2007-06-14,17.858,18.011,17.343,17.522,35250,0
2007-06-15,17.909,17.909,17.909,17.909,1775,0
2007-06-18,18.318,19.073,17.605,17.867,44788,0
2007-06-19,18.037,18.037,17.231,17.449,7828,0
2007-06-20,17.279,17.586,17.163,17.586,3435,0
2007-06-21,17.307,17.586,17.307,17.586,6323,0
2007-06-22,17.504,17.937,17.417,17.839,935,0
2007-06-25,17.38,17.982,17.38,17.776,667,0
2007-06-26,17.982,17.982,17.982,17.982,103,0
2007-06-27,17.586,17.802,17.586,17.632,707,0
2007-06-28,17.711,17.992,17.711,17.89,893,0
2007-06-29,17.858,17.858,17.858,17.858,243,0
2007-07-02,17.937,17.937,17.711,17.711,2004,0
2007-07-03,17.992,17.992,17.992,17.992,177,0
2007-07-05,17.884,17.9,17.884,17.9,225,0
2007-07-06,17.683,17.849,17.641,17.641,890,0
2007-07-09,17.343,17.586,16.937,17.586,10325,0
2007-07-10,17.576,17.858,17.531,17.858,924,0
2007-07-11,18.063,18.063,17.73,17.884,2129,0
2007-07-12,17.468,17.632,17.288,17.494,2005,0
2007-07-13,17.884,17.884,17.812,17.812,754,0
2007-07-16,17.197,17.683,16.837,16.963,29049,0
2007-07-17,16.999,16.999,16.999,16.999,225,0
2007-07-18,16.963,17.007,16.954,16.954,1817,0
2007-07-19,16.954,16.973,16.909,16.963,6551,0
2007-07-20,16.963,17.134,16.963,17.11,29713,0
2007-07-23,17.026,17.026,16.909,16.909,23644,0
2007-07-24,16.999,17.134,16.909,16.909,1553,0
2007-07-25,16.963,16.963,16.909,16.909,1684,0
2007-07-26,16.909,16.909,16.909,16.909,5551,0
2007-07-27,17.134,17.134,16.602,16.602,2011,0
2007-07-30,16.358,16.458,16.314,16.314,2885,0
2007-07-31,16.449,16.449,16.251,16.33,756,0
2007-08-01,16.27,16.299,16.233,16.233,3623,0
2007-08-02,16.233,16.358,16.233,16.233,2440,0
2007-08-03,16.233,16.458,16.233,16.413,3241,0
2007-08-06,16.233,16.233,15.865,15.99,8016,0
2007-08-07,15.583,15.592,15.583,15.583,995,0
2007-08-08,15.701,15.973,15.701,15.908,2272,0
2007-08-09,16.163,16.163,15.557,15.564,4813,0
2007-08-10,15.557,15.656,15.557,15.557,5796,0
2007-08-13,16.206,16.206,15.954,16.08,1414,0
2007-08-14,15.89,16.006,15.89,16.006,332,0
2007-08-15,15.89,16.089,15.89,15.99,1597,0
2007-08-16,15.883,15.883,15.557,15.557,1959,0
2007-08-17,15.954,15.954,15.954,15.954,1051,0
2007-08-20,15.557,16.07,15.557,16.07,911,0
2007-08-22,15.719,15.755,15.691,15.755,890,0
2007-08-23,15.592,15.656,15.583,15.656,6321,0
2007-08-24,15.782,15.782,15.782,15.782,208,0
2007-08-27,15.773,15.782,15.773,15.782,890,0
2007-08-28,15.773,15.8,15.773,15.8,890,0
2007-08-29,15.574,15.574,15.574,15.574,11089,0
2007-08-30,15.557,15.629,15.522,15.629,604,0
2007-08-31,15.446,15.773,15.446,15.773,1498,0
2007-09-04,15.782,15.837,15.701,15.782,3293,0
2007-09-05,15.963,15.963,15.837,15.837,10202,0
2007-09-07,15.846,16.18,15.846,16.18,1168,0
2007-09-11,16.172,16.18,16.172,16.18,225,0
2007-09-13,15.963,15.963,15.963,15.963,103,0
2007-09-14,16.449,16.449,16.224,16.233,3691,0
2007-09-18,15.79,15.79,15.782,15.782,421,0
2007-09-19,15.782,15.79,15.782,15.782,1276,0
2007-09-20,15.691,15.691,15.691,15.691,681,0
2007-09-21,15.737,15.865,15.691,15.691,2461,0
2007-09-24,15.925,15.925,15.925,15.925,22174,0
2007-09-25,15.782,15.782,15.691,15.691,1108,0
2007-09-26,15.729,15.89,15.701,15.773,667,0
2007-10-02,16.233,16.233,15.782,15.782,2014,0
2007-10-04,15.691,15.765,15.33,15.446,4187,0
2007-10-05,14.962,15.34,14.023,14.554,9982,0
2007-10-08,14.87,14.87,14.446,14.502,832,0
2007-10-09,14.437,14.592,14.437,14.475,1108,0
2007-10-10,14.437,14.446,14.437,14.446,392,0
2007-10-11,14.592,14.592,14.564,14.564,225,0
2007-10-12,14.629,14.7,14.629,14.7,685,0
2007-10-15,14.743,15.099,14.743,15.099,14193,0
2007-10-16,14.845,14.845,14.845,14.845,153,0
2007-10-17,14.789,14.962,14.789,14.907,1087,0
2007-10-18,14.845,14.897,14.808,14.888,1062,0
2007-10-19,15.106,15.15,15.106,15.15,2044,0
2007-10-22,15.323,15.323,14.916,15.025,1176,0
2007-10-25,15.33,15.564,15.33,15.465,2932,0
2007-10-29,15.439,15.773,15.439,15.747,6875,0
2007-10-30,15.747,15.782,15.747,15.782,1108,0
2007-10-31,15.782,15.782,15.782,15.782,270,0
2007-11-01,15.638,15.782,15.529,15.529,551,0
2007-11-02,15.522,15.522,15.34,15.34,995,0
2007-11-05,14.99,15.268,14.99,15.268,30518,0
2007-11-06,14.997,15.747,14.997,15.33,442,0
2007-11-07,15.782,15.782,14.907,15.09,1552,0
2007-11-08,14.934,14.934,14.897,14.897,890,0
2007-11-09,14.888,14.907,14.657,14.799,5096,0
2007-11-12,14.87,15.025,14.657,14.657,9176,0
2007-11-13,14.789,14.789,14.483,14.53,2448,0
2007-11-14,14.691,14.827,14.554,14.554,3156,0
2007-11-15,14.446,14.475,14.446,14.446,332,0
2007-11-16,14.437,14.78,14.437,14.78,776,0
2007-11-19,14.925,14.925,14.925,14.925,225,0
2007-11-20,14.97,14.97,14.97,14.97,225,0
2007-11-21,14.456,14.879,14.456,14.879,442,0
2007-11-23,15.557,15.557,15.557,15.557,332,0
2007-11-26,15.557,15.557,14.888,15.168,3328,0
2007-11-27,14.888,14.888,14.827,14.827,998,0
2007-11-28,15.33,15.414,15.106,15.106,774,0
2007-11-29,15.106,15.106,15.106,15.106,453,0
2007-12-03,14.763,14.772,14.763,14.772,1364,0
2007-12-04,13.826,13.836,13.826,13.826,1825,0
2007-12-05,14.437,14.437,13.977,13.986,2494,0
2007-12-06,13.977,14.159,13.977,14.15,9371,0
2007-12-07,14.159,14.159,14.15,14.15,1663,0
2007-12-10,14.023,14.15,14.023,14.105,2885,0
2007-12-11,14.437,14.437,14.278,14.278,332,0
2007-12-12,13.986,13.986,13.302,13.527,7443,0
2007-12-14,13.958,13.977,13.933,13.933,2912,0
2007-12-17,13.977,14.419,13.347,14.419,7093,0
2007-12-20,13.986,14.023,13.393,13.527,4639,0
2007-12-21,13.535,13.535,13.535,13.535,103,0
2007-12-24,13.948,13.948,13.393,13.527,1724,0
2007-12-26,13.393,13.708,13.393,13.708,225,0
2007-12-27,13.357,13.465,13.347,13.393,1810,0
2007-12-28,13.77,13.798,13.708,13.798,1256,0
2007-12-31,13.977,13.977,13.527,13.527,2174,0
2008-01-02,13.77,13.977,13.552,13.552,1809,0
2008-01-03,13.527,13.527,13.527,13.527,878,0
2008-01-04,13.393,13.89,13.393,13.89,574,0
2008-01-08,13.752,13.752,13.393,13.393,442,0
2008-01-09,13.7,13.924,13.7,13.798,2347,0
2008-01-10,13.977,13.977,13.977,13.977,503,0
2008-01-11,13.798,13.977,13.752,13.752,23642,0
2008-01-14,13.977,13.977,13.752,13.752,896,0
2008-01-15,13.752,13.977,13.752,13.798,6218,0
2008-01-16,13.977,13.977,13.527,13.527,1440,0
2008-01-22,13.357,13.609,12.625,12.671,103912,0
2008-01-23,12.537,12.96,12.175,12.399,1450,0
2008-01-24,12.489,12.625,12.175,12.175,1882,0
2008-01-25,12.12,12.625,12.12,12.625,237,0
2008-01-28,13.069,13.078,12.129,12.129,3391,0
2008-01-29,12.625,12.625,12.129,12.129,23672,0
2008-01-30,12.625,13.122,12.528,12.625,95800,0
2008-01-31,12.653,12.653,12.625,12.625,2645,0
2008-02-01,12.321,12.571,12.175,12.175,4288,0
2008-02-04,12.12,12.175,12.12,12.129,2550,0
2008-02-05,12.12,12.129,12.12,12.129,551,0
2008-02-06,12.12,12.129,12.12,12.129,551,0
2008-02-07,12.12,12.175,12.12,12.129,2747,0
2008-02-08,12.12,12.148,11.002,11.582,5953,0
2008-02-11,11.317,11.723,11.092,11.723,4494,0
2008-02-12,11.723,12.22,11.723,12.185,3357,0
2008-02-13,11.994,12.417,11.994,12.417,551,0
2008-02-14,12.03,12.399,11.984,11.984,1793,0
2008-02-15,11.731,12.175,11.723,11.723,2196,0
2008-02-19,11.497,11.886,11.497,11.582,6289,0
2008-02-20,11.374,12.175,11.374,11.451,4416,0
2008-02-21,11.451,11.723,11.451,11.723,777,0
2008-02-22,11.589,11.589,11.589,11.589,442,0
2008-02-25,12.283,12.372,11.723,11.94,1440,0
2008-02-26,11.704,11.723,11.704,11.723,332,0
2008-02-27,11.815,12.013,11.815,12.013,591,0
2008-02-29,12.354,12.354,12.354,12.354,103,0
2008-03-03,11.563,13.014,11.563,12.932,1929,0
2008-03-04,12.663,12.941,12.617,12.941,2651,0
2008-03-05,12.193,12.598,11.984,12.293,4318,0
2008-03-06,12.302,12.302,12.302,12.302,103,0
2008-03-07,12.03,12.03,12.03,12.03,225,0
2008-03-11,12.039,12.039,11.852,11.852,2177,0
2008-03-12,12.166,12.175,12.166,12.175,851,0
2008-03-13,12.175,12.363,12.175,12.363,890,0
2008-03-14,12.607,12.644,12.354,12.644,3910,0
2008-03-20,11.553,11.723,11.544,11.544,4757,0
2008-03-24,11.778,11.778,11.497,11.544,2509,0
2008-03-25,11.636,12.075,11.636,12.075,9537,0
2008-03-26,12.085,12.258,12.085,12.21,2496,0
2008-03-27,12.258,12.283,11.443,11.443,3767,0
2008-03-28,12.175,12.175,11.525,11.723,4033,0
2008-03-31,12.175,12.175,11.994,11.994,1330,0
2008-04-01,11.852,11.852,11.327,11.723,2688,0
2008-04-02,11.281,11.281,11.281,11.281,103,0
2008-04-04,11.589,11.589,11.589,11.589,225,0
2008-04-07,12.12,12.12,11.723,11.731,22619,0
2008-04-08,12.138,12.138,12.138,12.138,103,0
2008-04-09,11.731,12.103,11.723,12.103,647,0
2008-04-10,11.723,12.085,11.084,12.085,5221,0
2008-04-11,12.085,12.085,11.129,11.129,225,0
2008-04-14,11.695,11.695,11.695,11.695,103,0
2008-04-15,11.815,12.066,11.075,12.039,1130,0
2008-04-16,12.085,12.085,11.731,11.731,225,0
2008-04-17,11.723,11.723,11.714,11.714,392,0
2008-04-18,11.714,11.921,11.589,11.921,2948,0
2008-04-21,11.731,12.175,11.731,12.175,890,0
2008-04-23,11.676,11.676,11.544,11.589,9964,0
2008-04-24,11.563,11.563,11.563,11.563,103,0
2008-04-25,11.778,11.778,11.676,11.769,1810,0
2008-04-28,11.994,11.994,11.994,11.994,106,0
2008-04-29,12.094,12.175,12.094,12.175,553,0
2008-04-30,11.815,12.175,11.815,12.175,586,0
2008-05-01,12.399,12.399,12.399,12.399,103,0
2008-05-02,12.58,12.795,11.815,12.795,2543,0
2008-05-05,11.852,12.588,11.852,12.588,2321,0
2008-05-06,12.185,12.399,11.959,12.399,2327,0
2008-05-07,12.039,12.039,11.994,11.994,1158,0
2008-05-08,11.977,12.777,11.815,12.625,6218,0
2008-05-09,12.607,12.607,12.58,12.58,225,0
2008-05-12,12.58,12.716,12.58,12.716,225,0
2008-05-14,12.482,12.482,12.482,12.482,442,0
2008-05-15,12.482,12.58,12.445,12.445,2566,0
2008-05-16,12.175,12.175,11.949,11.949,792,0
2008-05-19,11.902,12.435,11.902,12.435,600,0
2008-05-20,12.445,12.445,11.949,11.949,516,0
2008-05-21,12.03,12.381,12.03,12.381,332,0
2008-05-22,12.003,12.003,11.977,11.977,524,0
2008-05-23,11.93,11.93,11.93,11.93,103,0
2008-05-27,11.894,11.894,11.894,11.894,103,0
2008-05-28,11.911,12.509,11.723,12.509,7827,0
2008-05-29,11.75,11.75,11.138,11.201,1552,0
2008-05-30,12.399,12.399,12.399,12.399,439,0
2008-06-02,12.489,12.489,12.489,12.489,166,0
2008-06-03,12.426,12.482,11.676,12.482,1108,0
2008-06-04,11.695,12.482,11.676,11.676,3188,0
2008-06-05,11.676,11.714,11.676,11.714,556,0
2008-06-06,11.723,12.03,11.723,11.723,2301,0
2008-06-10,11.291,11.636,11.281,11.617,1998,0
2008-06-11,11.676,11.676,11.636,11.636,5716,0
2008-06-12,11.636,11.636,11.497,11.497,4264,0
2008-06-13,11.66,11.723,11.636,11.66,4029,0
2008-06-16,11.469,11.723,11.364,11.723,14852,0
2008-06-17,11.66,11.66,11.364,11.364,2944,0
2008-06-18,11.272,11.281,9.93,9.93,18489,0
2008-06-19,9.92,10.238,9.92,10.238,3290,0
2008-06-20,9.0819,10.813,8.6216,10.362,3331,0
2008-06-23,10.362,10.362,10.326,10.326,4877,0
2008-06-24,9.92,10.145,9.92,9.92,6106,0
2008-06-25,10.238,10.238,9.92,9.92,917,0
2008-06-26,9.92,9.93,9.693,9.911,8496,0
2008-06-27,10.343,10.343,9.0726,9.983,7704,0
2008-06-30,10.218,10.238,9.693,9.821,3058,0
2008-07-01,9.92,9.92,8.6574,8.6574,3773,0
2008-07-02,8.919,8.919,8.3961,8.5765,14314,0
2008-07-03,8.3961,8.3961,8.1707,8.2521,2218,0
2008-07-07,8.1436,8.567,8.1436,8.1436,3991,0
2008-07-08,8.3417,8.567,8.1165,8.1165,13397,0
2008-07-09,8.1165,8.1165,8.1165,8.1165,1372,0
2008-07-10,7.8098,8.1165,7.6655,7.9902,3512,0
2008-07-11,8.3689,8.4771,8.1165,8.1253,4436,0
2008-07-14,7.6655,7.6655,7.6655,7.6655,129,0
2008-07-15,7.7106,7.7106,6.6374,6.6736,10513,0
2008-07-16,7.0795,7.3048,6.9894,7.1607,7231,0
2008-07-17,7.4762,8.3241,7.4762,8.3241,941,0
2008-07-18,8.1165,8.567,7.8911,7.8911,6650,0
2008-07-21,8.8291,10.362,8.8291,10.362,8872,0
2008-07-22,10.615,10.822,10.29,10.822,2821,0
2008-07-23,10.055,10.055,10.055,10.055,995,0
2008-07-25,10.145,10.587,10.145,10.587,2580,0
2008-07-28,10.751,10.822,9.938,10.145,1728,0
2008-07-29,10.822,10.822,10.372,10.372,1697,0
2008-07-30,10.462,10.822,10.462,10.813,6240,0
2008-07-31,10.822,11.092,10.822,10.884,3780,0
2008-08-01,11.092,11.092,10.83,11.092,2602,0
2008-08-04,10.83,11.852,10.83,11.057,2282,0
2008-08-05,10.83,10.83,9.973,9.973,2097,0
2008-08-06,9.93,9.93,9.93,9.93,157,0
2008-08-07,10.688,10.688,9.93,9.938,2272,0
2008-08-08,9.92,10.119,9.4782,9.4782,1552,0
2008-08-12,9.748,9.748,9.748,9.748,103,0
2008-08-13,9.893,11.048,9.877,10.597,1699,0
2008-08-14,10.894,11.029,9.74,9.758,10453,0
2008-08-18,9.938,10.372,9.938,10.372,3439,0
2008-08-20,10.372,10.372,10.372,10.372,527,0
2008-08-21,10.102,10.352,10.102,10.299,1996,0
2008-08-22,10.182,10.462,9.93,9.93,1771,0
2008-08-25,10.01,10.568,10.01,10.372,1775,0
2008-08-26,10.433,10.433,10.065,10.065,1671,0
2008-08-27,10.065,10.074,10.065,10.074,431,0
2008-08-28,10.442,10.516,10.018,10.372,6317,0
2008-08-29,10.01,10.01,10.01,10.01,1051,0
2008-09-02,10.372,10.372,10.145,10.372,2540,0
2008-09-04,10.642,10.795,10.642,10.795,3349,0
2008-09-05,10.606,10.606,10.28,10.28,2009,0
2008-09-08,10.722,10.804,10.352,10.624,2992,0
2008-09-09,10.28,10.326,10.055,10.145,8736,0
2008-09-10,10.055,10.055,9.56,9.614,7807,0
2008-09-11,9.731,10.326,9.693,9.703,2327,0
2008-09-12,9.849,10.48,9.849,10.48,225,0
2008-09-15,10.452,10.462,10.317,10.462,754,0
2008-09-16,10.036,10.506,10.036,10.506,4485,0
2008-09-17,10.506,10.506,9.964,10.28,1775,0
2008-09-18,9.938,10.372,9.693,10.372,1390,0
2008-09-19,10.372,10.615,9.964,10.333,2177,0
2008-09-23,10.597,10.597,10.597,10.597,551,0
2008-09-25,10.28,10.28,10.28,10.28,3477,0
2008-09-26,10.28,10.28,10.28,10.28,388,0
2008-09-29,10.299,10.299,10.28,10.28,1330,0
2008-09-30,10.822,10.822,10.173,10.173,1330,0
2008-10-03,9.92,10.822,9.92,10.822,30051,0
2008-10-06,10.254,10.254,9.786,9.786,1108,0
2008-10-07,9.877,10.597,9.877,10.597,6977,0
2008-10-08,9.93,10.568,9.92,10.568,826,0
2008-10-09,10.568,10.776,9.84,9.84,5531,0
2008-10-10,9.56,9.693,9.3622,9.693,4167,0
2008-10-14,9.92,10.722,9.92,10.372,7763,0
2008-10-16,9.4872,10.372,9.4872,10.372,103,0
2008-10-17,10.102,10.558,10.102,10.558,604,0
2008-10-20,10.822,10.822,10.568,10.776,2661,0
2008-10-21,10.606,10.822,10.597,10.822,616,0
2008-10-22,10.381,10.381,10.372,10.372,55997,0
2008-10-23,10.442,10.714,10.442,10.714,667,0
2008-10-24,10.372,10.407,9.2437,9.2437,2034,0
2008-10-27,9.1075,9.1075,9.1075,9.1075,103,0
2008-10-28,10.372,10.372,9.0188,9.1075,7096,0
2008-10-29,9.234,10.272,9.1172,9.2437,3137,0
2008-10-31,9.0188,9.1345,9.0188,9.1075,776,0
2008-11-04,9.4692,9.4692,9.2437,9.2437,874,0
2008-11-05,10.372,10.372,10.372,10.372,174,0
2008-11-10,10.633,10.633,9.0907,9.1075,2530,0
2008-11-11,9.1536,9.92,9.1536,9.92,935,0
2008-11-12,10.372,10.372,10.372,10.372,332,0
2008-11-13,10.381,10.381,10.372,10.372,551,0
2008-11-14,10.045,10.372,10.045,10.372,1064,0
2008-11-17,10.28,10.28,10.28,10.28,225,0
2008-11-20,10.254,10.254,10.254,10.254,225,0
2008-11-24,9.893,9.893,9.2437,9.2437,625,0
2008-11-25,9.0091,9.0091,8.1885,8.991,10522,0
2008-11-26,8.8472,8.8472,8.8472,8.8472,103,0
2008-11-28,9.172,9.172,8.567,8.6035,1915,0
2008-12-01,8.6574,8.6574,8.6216,8.6216,1418,0
2008-12-02,9.3265,9.3443,9.3265,9.3265,407,0
2008-12-03,9.3522,9.3522,8.7025,9.0188,5452,0
2008-12-04,9.0455,9.3265,8.4593,9.3265,6713,0
2008-12-08,7.8911,7.8911,7.8911,7.8911,3511,0
2008-12-09,8.1165,8.1165,8.1165,8.1165,995,0
2008-12-10,8.2068,9.0275,8.2068,9.0275,1882,0
2008-12-11,9.3078,9.3078,9.0188,9.0188,502,0
2008-12-12,9.1075,9.1075,8.1165,8.2789,2699,0
2008-12-15,9.2892,9.2892,8.2967,8.2967,4441,0
2008-12-16,7.9268,8.567,7.9268,8.5404,428,0
2008-12-17,7.9452,8.3417,7.8911,8.3417,1365,0
2008-12-18,7.9,7.9363,7.9,7.9363,332,0
2008-12-22,7.9363,7.9363,7.8911,7.8911,3991,0
2008-12-23,7.7287,9.3167,7.7287,8.3961,151572,0
2008-12-24,7.7828,8.1976,7.774,8.1976,2546,0
2008-12-29,7.8459,8.3417,7.8459,8.3417,2872,0
2008-12-30,8.567,8.5765,7.6748,8.3961,9978,0
2008-12-31,7.873,8.3059,7.8639,8.2789,7574,0
2009-01-05,8.1165,8.1165,8.1165,8.1165,188,0
2009-01-07,8.1165,8.1165,8.1165,8.1165,2218,0
2009-01-08,7.8911,7.8911,7.8911,7.8911,551,0
2009-01-09,8.333,8.333,8.1165,8.1618,3016,0
2009-01-13,8.333,8.333,7.8911,7.8911,2661,0
2009-01-14,7.9,8.7478,7.8911,8.5493,13311,0
2009-01-15,8.3417,8.3417,8.3417,8.3417,1847,0
2009-01-16,9.0188,9.0188,7.9,7.9363,892,0
2009-01-20,8.5856,8.5856,7.9363,7.9363,841,0
2009-01-21,8.5314,8.5314,8.5314,8.5314,103,0
2009-01-22,8.2789,8.2789,7.8911,7.8911,1330,0
2009-01-23,7.8911,7.8911,7.8911,7.8911,171,0
2009-01-27,7.8911,7.8911,7.8639,7.8821,1996,0
2009-01-29,7.6655,7.6655,6.8628,6.8628,13093,0
2009-01-30,7.2146,7.2146,7.2146,7.2146,2551,0
2009-02-02,6.9894,6.9894,6.881,6.881,225,0
2009-02-03,6.89,6.89,6.6736,6.6736,2885,0
2009-02-04,6.3938,6.3938,5.9069,6.3761,1330,0
2009-02-05,6.3125,6.3125,6.3125,6.3125,2327,0
2009-02-06,5.8799,5.8799,5.3839,5.8799,6763,0
2009-02-09,6.403,6.5383,6.1054,6.4933,2551,0
2009-02-10,6.3489,6.3489,6.3311,6.3311,985,0
2009-02-12,6.809,6.809,6.0872,6.0872,4104,0
2009-02-17,5.7629,5.8619,5.42,5.8619,1966,0
2009-02-18,5.1583,5.1583,5.1405,5.1405,322,0
2009-02-19,5.1853,5.1946,5.1853,5.1946,776,0
2009-02-20,4.7979,6.926,4.7887,4.7887,20708,0
2009-02-23,5.6545,5.6727,4.9602,5.0681,4439,0
2009-02-24,5.9971,5.9971,5.9971,5.9971,103,0
2009-02-25,5.0775,5.0775,5.0775,5.0775,103,0
2009-02-26,5.438,5.438,4.9691,5.0681,2943,0
2009-02-27,5.0054,5.0054,4.8787,4.8787,442,0
2009-03-02,4.87,4.87,4.5091,4.825,5529,0
2009-03-04,4.825,4.825,4.7708,4.7708,3523,0
2009-03-05,5.3927,5.5012,4.9691,5.5012,3213,0
2009-03-06,4.852,5.5373,4.5091,4.5091,3641,0
2009-03-09,4.5091,4.6447,4.3827,4.6447,7003,0
2009-03-10,4.338,5.0054,4.338,5.0054,22664,0
2009-03-11,4.9602,5.3839,4.5995,4.5995,888,0
2009-03-12,4.87,4.87,4.87,4.87,103,0
2009-03-13,4.5995,4.7708,4.5091,4.6447,12308,0
2009-03-16,5.1405,5.1405,4.9602,5.0504,12229,0
2009-03-17,5.0504,5.0504,5.0504,5.0504,1108,0
2009-03-19,5.1853,5.2308,4.5091,5.0054,6142,0
2009-03-20,4.7348,5.0681,4.7348,4.8882,2682,0
2009-03-23,4.9964,4.9964,4.9964,4.9964,667,0
2009-03-25,5.2308,5.2308,4.9602,5.014,1835,0
2009-03-26,5.2124,5.2308,5.0504,5.0504,7884,0
2009-03-27,4.9602,5.0504,4.9602,5.0054,25539,0
2009-03-31,5.1853,5.1853,5.0955,5.1853,2119,0
2009-04-01,4.7796,4.7796,4.5091,4.6447,1751,0
2009-04-02,4.5183,4.8609,4.5091,4.8067,1996,0
2009-04-03,5.0504,5.0504,5.0504,5.0504,995,0
2009-04-06,4.8067,4.9602,4.8067,4.9602,1067,0
2009-04-08,5.3209,5.3296,5.3209,5.3296,5034,0
2009-04-09,5.3296,5.456,5.3296,5.4472,2553,0
2009-04-13,5.6817,5.6817,5.411,5.6363,2027,0
2009-04-14,5.411,5.6817,5.411,5.6817,72422,0
2009-04-15,5.6817,5.6817,5.6363,5.6363,347,0
2009-04-16,5.8168,6.268,5.6456,5.8531,4046,0
2009-04-20,5.5191,5.8438,5.5191,5.5914,2444,0
2009-04-21,5.456,5.456,5.456,5.456,332,0
2009-04-22,5.6004,5.6004,5.5914,5.5914,551,0
2009-04-23,5.456,5.456,5.456,5.456,225,0
2009-04-24,5.5914,5.5914,5.456,5.5914,3213,0
2009-04-27,5.411,6.0331,5.3296,5.3927,995,0
2009-04-28,5.4291,5.7988,5.4291,5.6817,442,0
2009-04-30,6.0331,6.0425,6.0331,6.0425,442,0
2009-05-05,5.42,5.7268,5.42,5.7268,942,0
2009-05-06,5.7084,5.7084,5.6727,5.6727,1879,0
2009-05-07,5.8619,5.8711,5.6996,5.6996,6356,0
2009-05-08,5.8711,5.9069,5.7268,5.9069,2327,0
2009-05-13,5.9159,6.6736,5.9159,6.6736,3538,0
2009-05-14,5.9251,6.6647,5.9159,6.1145,1824,0
2009-05-15,5.9159,6.0514,5.42,5.6183,2992,0
2009-05-18,5.5914,5.7358,5.5914,5.7268,995,0
2009-05-19,5.5914,5.8619,5.5102,5.6095,890,0
2009-05-20,5.6363,5.8619,5.6363,5.6363,1214,0
2009-05-21,5.5191,6.0967,5.411,5.411,6554,0
2009-05-22,5.5012,6.1235,5.5012,5.6363,3657,0
2009-05-26,5.4291,5.6545,5.411,5.6363,1775,0
2009-05-27,5.6363,6.1955,5.6363,6.1955,885,0
2009-05-28,5.7446,5.7897,5.7446,5.7897,1578,0
2009-05-29,6.1867,6.2496,5.8619,5.8619,2844,0
2009-06-01,5.8168,5.8619,5.8168,5.8619,332,0
2009-06-02,5.9159,5.9159,5.9069,5.9069,718,0
2009-06-03,5.961,5.961,5.9521,5.9521,776,0
2009-06-04,6.1955,6.1955,5.9971,5.9971,747,0
2009-06-05,6.1777,6.1777,6.0872,6.0872,225,0
2009-06-08,5.9521,5.9521,5.9521,5.9521,454,0
2009-06-10,6.421,6.421,5.9521,6.0872,3298,0
2009-06-11,6.0967,6.1777,5.9521,5.9521,1169,0
2009-06-12,6.0967,6.0967,6.0425,6.0425,6056,0
2009-06-15,6.5745,6.7277,6.0425,6.1417,4159,0
2009-06-16,6.2225,6.2408,5.9069,5.9521,4741,0
2009-06-19,6.0062,6.4569,5.9521,6.4569,7491,0
2009-06-22,5.6363,5.6363,5.6363,5.6363,776,0
2009-06-23,5.6906,5.8168,5.5373,5.5914,30217,0
2009-06-24,5.5554,5.6817,5.456,5.456,10029,0
2009-06-25,5.5914,5.8619,5.5914,5.8531,2990,0
2009-06-26,5.6363,5.6363,5.6363,5.6363,1996,0
2009-06-29,5.8619,5.9521,5.6363,5.6363,3657,0
2009-06-30,5.8531,5.8619,5.5463,5.5463,4400,0
2009-07-01,5.5554,5.5554,5.456,5.456,1775,0
2009-07-02,5.456,5.4652,5.4291,5.456,1663,0
2009-07-06,5.438,5.438,5.4291,5.4291,2773,0
2009-07-07,5.438,5.5914,5.4291,5.4291,935,0
2009-07-08,5.438,5.5914,5.4291,5.4291,7446,0
2009-07-09,5.42,5.42,5.411,5.411,759,0
2009-07-13,5.42,5.42,5.3479,5.3479,1200,0
2009-07-14,5.3479,5.3479,5.3479,5.3479,225,0
2009-07-15,5.3658,5.3658,5.3479,5.3479,1568,0
2009-07-16,5.4743,5.4743,5.4743,5.4743,103,0
2009-07-17,5.5012,5.5012,5.5012,5.5012,442,0
2009-07-20,5.5012,5.5012,5.411,5.411,4948,0
2009-07-22,5.3479,5.4472,5.3479,5.3658,2127,0
2009-07-24,5.5012,5.5012,5.3479,5.3479,3373,0
2009-07-27,5.3479,5.3479,5.3479,5.3479,551,0
2009-07-28,5.3479,5.5012,5.3479,5.5012,4388,0
2009-07-29,5.5012,5.5012,5.5012,5.5012,1585,0
2009-07-30,5.8261,5.8261,5.5102,5.5102,2773,0
2009-07-31,5.8531,5.8799,5.8531,5.8531,1558,0
2009-08-03,5.5102,5.5463,5.5102,5.5463,745,0
2009-08-04,5.5463,5.5463,5.5102,5.5191,1042,0
2009-08-05,5.5012,5.6456,5.5012,5.6363,683,0
2009-08-06,5.6545,5.6545,5.6456,5.6456,551,0
2009-08-07,5.5463,5.889,5.5463,5.8799,7651,0
2009-08-10,5.8799,5.8799,5.5463,5.8799,2218,0
2009-08-11,5.8168,5.8531,5.6363,5.8531,2506,0
2009-08-12,5.6456,5.6456,5.6363,5.6363,225,0
2009-08-13,5.6363,5.6363,5.6363,5.6363,0,0
2009-08-14,5.7268,5.7268,5.7268,5.7268,721,0
2009-08-17,5.7268,5.7358,5.6363,5.6633,1882,0
2009-08-18,6.2138,6.2138,5.6363,5.7177,1220,0
2009-08-19,5.5012,6.3125,5.3569,5.5914,2877,0
2009-08-20,5.5734,6.0872,5.3479,5.6817,3010,0
2009-08-21,5.889,5.889,5.781,5.8077,442,0
2009-08-24,6.0243,6.0243,5.7718,5.7718,2327,0
2009-08-25,5.7718,5.7718,5.7718,5.7718,0,0
2009-08-26,5.8619,5.8619,5.7718,5.7718,1067,0
2009-08-27,5.781,5.8168,5.7718,5.8168,508,0
2009-08-31,5.8346,6.2766,5.8346,6.2766,289,0
2009-09-01,6.1596,6.1684,6.1596,6.1684,225,0
2009-09-02,5.8619,5.9521,5.8619,5.8619,776,0
2009-09-03,5.9521,5.9521,5.9521,5.9521,225,0
2009-09-04,5.8799,5.9971,5.8619,5.8619,3034,0
2009-09-08,5.8619,5.8619,5.8619,5.8619,1219,0
2009-09-09,5.9521,5.9521,5.9521,5.9521,243,0
2009-09-10,5.8619,6.0872,5.8619,5.9971,1366,0
2009-09-11,5.889,5.889,5.889,5.889,238,0
2009-09-15,6.0872,6.1777,5.8531,6.1777,7286,0
2009-09-16,6.0872,6.0872,5.9971,5.9971,776,0
2009-09-17,6.0783,6.0872,6.0783,6.0872,1626,0
2009-09-18,5.8711,6.0872,5.8711,6.0872,1364,0
2009-09-21,5.7177,5.9069,5.7177,5.9069,878,0
2009-09-22,5.9069,5.9159,5.6183,5.6183,4230,0
2009-09-23,5.8982,6.0872,5.8982,5.9521,1449,0
2009-09-25,5.9069,5.9069,5.8168,5.8168,1803,0
2009-09-29,5.9971,5.9971,5.9971,5.9971,551,0
2009-09-30,5.9069,6.0872,5.8619,6.0872,744,0
2009-10-01,5.8168,5.8619,5.8168,5.8619,715,0
2009-10-02,5.9069,6.1506,5.9069,6.1506,2202,0
2009-10-06,5.9069,5.9069,5.9069,5.9069,551,0
2009-10-07,5.9251,5.9251,5.8619,5.8619,3890,0
2009-10-08,6.1235,6.1684,6.0872,6.0872,442,0
2009-10-09,5.8799,5.8799,5.8619,5.8799,508,0
2009-10-14,5.9069,5.9069,5.9069,5.9069,2218,0
2009-10-15,5.889,6.1684,5.8619,6.1684,1820,0
2009-10-16,5.9069,5.9251,5.8619,5.8619,515,0
2009-10-19,5.9069,6.0872,5.7718,5.7718,2162,0
2009-10-20,6.0872,6.0872,6.0872,6.0872,799,0
2009-10-21,5.8799,5.8799,5.8711,5.8711,1329,0
2009-10-22,5.8799,5.8799,5.8799,5.8799,332,0
2009-10-23,5.8711,5.8711,5.8711,5.8711,551,0
2009-10-26,5.8619,5.8619,5.8619,5.8619,1108,0
2009-10-27,5.7988,5.7988,5.6183,5.6183,3019,0
2009-10-28,5.6183,5.6183,5.411,5.411,2124,0
2009-10-29,5.6004,5.6004,5.4291,5.4291,332,0
2009-10-30,5.5826,5.5826,5.5012,5.5012,3008,0
2009-11-02,5.456,5.456,5.456,5.456,103,0
2009-11-03,5.411,5.411,5.3209,5.3209,442,0
2009-11-04,5.3209,5.3209,5.3209,5.3209,551,0
2009-11-05,5.1853,5.3209,5.0681,5.3209,2015,0
2009-11-06,5.1853,5.1946,4.978,5.0681,5659,0
2009-11-10,5.0593,5.1405,5.0593,5.1405,270,0
2009-11-11,5.1853,5.1853,5.0593,5.0593,2885,0
2009-11-12,5.0593,5.0593,5.0504,5.0504,5965,0
2009-11-13,4.9602,4.9602,4.7796,4.7796,332,0
2009-11-16,4.7796,4.7796,4.2839,4.4551,14837,0
2009-11-17,4.365,4.4191,4.365,4.3918,6252,0
2009-11-18,4.3918,4.3918,4.3287,4.3287,4568,0
2009-11-19,4.5272,4.6897,4.5091,4.6897,9408,0
2009-11-20,4.6985,4.6985,4.5995,4.5995,903,0
2009-11-23,4.5272,5.0504,4.3108,5.0504,5745,0
2009-11-24,4.6897,4.7796,4.5541,4.5541,1997,0
2009-11-25,4.4191,5.0504,4.4191,5.0504,551,0
2009-11-27,4.4281,4.4999,4.3827,4.4999,1041,0
2009-11-30,5.0414,5.0414,4.3741,4.3741,3898,0
2009-12-01,4.4371,4.4551,4.3827,4.3827,2443,0
2009-12-02,4.3741,4.3741,3.8867,3.8867,10612,0
2009-12-03,3.8867,3.896,3.5625,3.8599,24576,0
2009-12-04,3.959,4.1574,3.9049,4.1485,12003,0
2009-12-07,3.7427,4.3918,3.6074,4.2479,15369,0
2009-12-08,4.2387,4.2387,4.0043,4.2387,13472,0
2009-12-09,3.8867,4.3287,3.8508,4.1304,15713,0
2009-12-10,3.995,3.995,3.8778,3.968,9928,0
2009-12-11,4.0585,4.2297,4.0585,4.2297,1663,0
2009-12-14,4.1392,4.2387,4.1122,4.1122,3991,0
2009-12-15,4.1935,4.2839,4.1032,4.2839,2263,0
2009-12-16,4.2116,4.5272,4.2116,4.3108,6915,0
2009-12-17,4.1122,4.3108,4.0762,4.1485,3311,0
2009-12-18,4.1485,4.4821,4.1032,4.1032,3528,0
2009-12-21,4.0852,4.3287,4.0852,4.3287,2561,0
2009-12-22,4.3287,4.3287,4.1304,4.1304,332,0
2009-12-23,4.2928,4.2928,4.2928,4.2928,225,0
2009-12-24,4.1215,4.3287,4.0672,4.0944,7692,0
2009-12-28,4.2565,4.4641,4.2479,4.3741,8611,0
2009-12-29,4.3016,4.4733,4.1935,4.2839,9939,0
2009-12-30,4.1215,4.1215,4.1032,4.1032,709,0
2009-12-31,4.1392,4.7348,4.1392,4.4641,17086,0
2010-01-04,4.7708,4.7708,4.4459,4.5995,13344,0
2010-01-05,4.7708,4.7796,4.6985,4.6985,2327,0
2010-01-06,4.6985,4.7348,4.6897,4.6897,3105,0
2010-01-07,4.6172,4.6172,4.5091,4.5183,9974,0
2010-01-08,4.7257,4.7257,4.7257,4.7257,225,0
2010-01-11,4.6354,4.6354,4.5091,4.5091,5588,0
2010-01-12,4.5091,4.5541,4.5091,4.5541,7134,0
2010-01-13,4.4191,4.5091,4.4191,4.5091,1552,0
2010-01-14,4.4191,4.4191,4.3287,4.3287,6542,0
2010-01-19,4.365,4.365,4.1485,4.1485,1108,0
2010-01-20,4.3287,4.3556,4.3287,4.3556,2661,0
2010-01-21,4.1485,4.3287,4.1215,4.1215,9170,0
2010-01-22,4.1032,4.4191,4.0672,4.3827,1230,0
2010-01-25,4.1485,4.3741,4.1485,4.1485,1717,0
2010-01-27,4.4821,4.5272,4.4641,4.5091,9259,0
2010-01-28,4.4191,4.5091,4.4191,4.4191,743,0
2010-01-29,4.4281,4.6172,4.4281,4.6172,12195,0
2010-02-01,4.6897,4.6897,4.6447,4.6897,1440,0
2010-02-02,4.7348,4.7524,4.7257,4.7524,1440,0
2010-02-03,4.7979,4.7979,4.7796,4.7979,4104,0
2010-02-04,4.7166,4.7887,4.7075,4.7075,4125,0
2010-02-05,4.6897,4.7617,4.6897,4.7617,1552,0
2010-02-09,4.7348,4.825,4.7348,4.825,776,0
2010-02-11,4.7708,4.8429,4.7708,4.8429,1220,0
2010-02-12,4.7348,4.7348,4.6447,4.6447,2327,0
2010-02-16,4.9602,4.9602,4.7796,4.7796,6421,0
2010-02-17,4.7796,4.9602,4.7708,4.9602,7591,0
2010-02-19,4.9602,4.9602,4.9602,4.9602,4758,0
2010-02-22,5.0414,5.0414,5.0414,5.0414,159,0
2010-02-23,4.9151,4.9151,4.9151,4.9151,225,0
2010-02-24,4.87,4.87,4.87,4.87,119,0
2010-02-25,4.87,4.87,4.87,4.87,103,0
2010-02-26,5.0414,5.2124,4.852,4.906,3149,0
2010-03-01,4.87,4.87,4.87,4.87,442,0
2010-03-02,4.9602,5.0504,4.87,4.87,4105,0
2010-03-03,4.852,4.852,4.852,4.852,332,0
2010-03-04,4.825,4.8609,4.825,4.8429,1638,0
2010-03-05,4.8882,4.8882,4.8609,4.8609,1649,0
2010-03-09,4.7348,4.7348,4.5091,4.5541,1440,0
2010-03-10,4.8429,4.8429,4.8336,4.8336,551,0
2010-03-11,4.5995,4.8429,4.5809,4.8429,1142,0
2010-03-12,4.6897,4.6897,4.6897,4.6897,332,0
2010-03-16,4.5902,4.8429,4.5902,4.8067,3175,0
2010-03-17,4.852,4.9691,4.852,4.9331,4546,0
2010-03-18,4.9602,5.1223,4.9602,5.1042,6408,0
2010-03-19,4.9602,4.9602,4.8882,4.8882,9426,0
2010-03-22,5.1314,5.1314,4.8787,4.924,5079,0
2010-03-23,4.9602,4.9602,4.9602,4.9602,326,0
2010-03-24,4.924,5.1497,4.924,5.1405,3242,0
2010-03-25,5.312,5.4828,5.312,5.3209,8882,0
2010-03-26,5.0681,5.0955,5.0593,5.0955,590,0
2010-03-29,5.2216,5.2847,5.1405,5.2758,2542,0
2010-03-31,5.3027,5.6456,5.2308,5.3658,9068,0
2010-04-05,5.3658,5.5914,5.3209,5.3209,2873,0
2010-04-06,5.3658,5.3751,5.3658,5.3751,1330,0
2010-04-07,5.3751,5.42,5.2577,5.411,11849,0
2010-04-08,5.3479,5.3479,5.3479,5.3479,103,0
2010-04-12,5.411,5.5914,5.4023,5.5914,13866,0
2010-04-13,5.6545,5.6545,5.6545,5.6545,2218,0
2010-04-14,5.7897,5.8531,5.7897,5.8531,3269,0
2010-04-15,5.6727,6.0243,5.6727,6.0243,7209,0
2010-04-16,6.0243,6.2586,6.0154,6.0154,2746,0
2010-04-19,5.9971,5.9971,5.8619,5.8619,5652,0
2010-04-20,5.7718,5.8619,5.7718,5.7897,1621,0
2010-04-21,5.934,6.6825,5.934,6.268,14479,0
2010-04-22,6.3125,6.421,6.2225,6.2225,21630,0
2010-04-23,6.1315,6.656,6.1315,6.5385,6435,0
2010-04-26,6.6553,7.0706,6.6103,6.9894,10460,0
2010-04-27,6.3489,6.5472,6.3311,6.5472,1307,0
2010-04-28,6.5383,6.7369,6.3125,6.3218,8759,0
2010-04-29,6.3761,6.3761,6.3761,6.3761,103,0
2010-04-30,6.34,6.5652,6.1596,6.2408,2545,0
2010-05-03,6.1235,6.1777,6.1235,6.1777,1480,0
2010-05-04,6.1777,6.2225,6.1777,6.1955,667,0
2010-05-05,6.3125,6.3125,6.1235,6.1235,7455,0
2010-05-06,6.1506,6.1867,5.8619,5.8619,3284,0
2010-05-07,5.6633,6.0331,5.2308,6.0331,15086,0
2010-05-10,5.9702,6.0331,5.6817,5.9433,4992,0
2010-05-11,5.5914,5.988,5.5914,5.9792,991,0
2010-05-12,5.9521,5.9521,5.7718,5.7718,8552,0
2010-05-13,5.8531,5.889,5.8168,5.8619,6725,0
2010-05-14,5.7718,5.8619,5.6276,5.8619,1912,0
2010-05-17,5.5914,5.9521,5.5914,5.7897,474,0
2010-05-19,5.5826,5.7536,5.5826,5.6817,1191,0
2010-05-20,5.2038,5.9521,5.2038,5.42,1443,0
2010-05-21,5.3209,5.3389,5.2847,5.2847,1996,0
2010-05-24,5.1946,5.1946,5.1405,5.1405,332,0
2010-05-25,4.987,5.0054,4.7887,5.0054,2796,0
2010-05-26,5.5463,5.5645,5.2308,5.3658,1362,0
2010-05-27,5.411,5.411,5.0955,5.1405,5198,0
2010-05-28,5.411,5.411,5.411,5.411,442,0
2010-06-01,5.411,5.411,5.411,5.411,239,0
2010-06-02,5.2216,5.3658,5.2216,5.3658,225,0
2010-06-04,5.411,5.411,5.1853,5.1853,332,0
2010-06-07,5.1853,5.1853,5.1853,5.1853,442,0
2010-06-08,5.3209,5.3209,5.3209,5.3209,890,0
2010-06-10,5.4023,5.411,5.3027,5.411,1608,0
2010-06-11,5.5012,5.5012,5.5012,5.5012,890,0
2010-06-14,5.1673,5.1673,5.1673,5.1673,1108,0
2010-06-15,5.1583,5.1583,5.1497,5.1497,313,0
2010-06-16,5.411,5.411,5.0955,5.2485,4837,0
2010-06-17,5.1405,5.1853,4.7617,5.0054,8108,0
2010-06-18,4.8067,5.2308,4.8067,5.2308,4947,0
2010-06-21,4.8067,4.8067,4.6263,4.6263,3984,0
2010-06-22,4.852,4.852,4.6625,4.6897,6561,0
2010-06-23,4.7166,4.7979,4.5541,4.6806,2455,0
2010-06-24,4.5541,4.6447,4.5272,4.6447,1882,0
2010-06-25,4.5091,4.7348,4.5091,4.5635,995,0
2010-06-28,4.5361,4.5995,4.5091,4.5995,1206,0
2010-06-30,4.6813,4.6905,4.3273,4.3273,3991,0
2010-07-01,4.4371,4.4821,4.4371,4.4821,332,0
2010-07-02,4.4191,4.4371,4.4191,4.4191,1572,0
2010-07-06,4.3287,4.3287,4.2839,4.3287,5935,0
2010-07-07,4.4191,4.4191,4.1935,4.1935,3934,0
2010-07-08,4.2387,4.2387,4.2387,4.2387,332,0
2010-07-09,4.1935,4.2387,4.1935,4.2387,500,0
2010-07-12,4.6263,4.6263,4.6263,4.6263,332,0
2010-07-13,4.7348,4.9602,4.6897,4.7348,15919,0
2010-07-14,4.7348,4.7887,4.7348,4.7887,1129,0
2010-07-15,4.8067,4.8067,4.8067,4.8067,442,0
2010-07-16,4.7796,4.7796,4.5995,4.5995,1330,0
2010-07-19,4.6447,4.6537,4.5995,4.5995,1794,0
2010-07-20,4.9602,4.9602,4.9602,4.9602,5000,0
2010-07-21,4.6447,4.6897,4.6447,4.6897,1775,0
2010-07-26,4.3287,4.3287,4.3287,4.3287,137,0
2010-07-27,4.4459,4.5183,4.4191,4.4191,4991,0
2010-07-28,4.5809,4.5995,4.5809,4.5995,8986,0
2010-07-29,4.4191,4.4551,4.4191,4.4551,280,0
2010-07-30,4.7348,4.7348,4.6625,4.6625,10155,0
2010-08-03,4.4999,4.5091,4.4999,4.5091,551,0
2010-08-04,4.4281,4.7348,4.4191,4.7348,7101,0
2010-08-09,4.7348,4.7348,4.5091,4.5091,7902,0
2010-08-11,4.6625,4.6625,4.5183,4.5183,439,0
2010-08-16,4.5091,4.5091,4.5091,4.5091,10458,0
2010-08-17,4.5995,4.5995,4.5995,4.5995,551,0
2010-08-18,4.6806,4.6806,4.5995,4.5995,905,0
2010-08-19,4.7348,4.7348,4.7348,4.7348,546,0
2010-08-20,4.7348,4.7348,4.7348,4.7348,1003,0
2010-08-23,4.7436,4.7436,4.7348,4.7348,506,0
2010-08-24,4.7348,4.7436,4.7348,4.7348,6392,0
2010-08-26,4.9331,4.9422,4.9331,4.9422,332,0
2010-08-27,4.7436,4.7436,4.7348,4.7348,1915,0
2010-08-30,4.7348,4.7524,4.5183,4.5183,10470,0
2010-08-31,4.7359,4.7359,4.5451,4.5451,1010,0
2010-09-01,4.6985,4.6985,4.6985,4.6985,103,0
2010-09-03,4.6354,4.6447,4.5995,4.6447,2551,0
2010-09-07,4.5995,4.5995,4.5995,4.5995,5542,0
2010-09-08,4.5183,4.5183,4.5183,4.5183,440,0
2010-09-10,4.6447,4.6447,4.5995,4.6447,8150,0
2010-09-15,4.5541,4.9151,4.5541,4.9151,1661,0
2010-09-16,4.5541,4.6447,4.5541,4.5995,1663,0
2010-09-17,4.5635,4.6447,4.5183,4.6447,1732,0
2010-09-22,4.7796,4.7796,4.7796,4.7796,1079,0
2010-09-23,4.6447,4.6447,4.6447,4.6447,1330,0
2010-09-24,4.5091,4.5091,4.5091,4.5091,442,0
2010-09-27,4.5091,4.5091,4.4008,4.4008,2218,0
2010-09-28,4.4099,4.4099,4.4099,4.4099,265,0
2010-09-29,4.4099,4.4099,4.0401,4.0585,9236,0
2010-09-30,4.2867,4.4677,4.2867,4.3681,6546,0
2010-10-01,4.2839,4.365,4.2839,4.365,667,0
2010-10-04,4.2839,4.4912,4.2839,4.4371,442,0
2010-10-05,4.5091,4.5091,4.4733,4.5091,1141,0
2010-10-06,4.5091,4.5091,4.3741,4.4641,4317,0
2010-10-07,4.5091,4.5091,4.5091,4.5091,2327,0
2010-10-08,4.3741,4.4191,4.3741,4.3918,2715,0
2010-10-11,4.4191,4.9602,4.4191,4.9422,10518,0
2010-10-13,4.9691,4.9691,4.9602,4.9602,8582,0
2010-10-14,4.9602,5.1405,4.6354,4.7348,6566,0
2010-10-19,4.9602,5.0955,4.9602,4.9602,4490,0
2010-10-20,5.0955,5.0955,5.0955,5.0955,491,0
2010-10-21,4.9602,4.9602,4.9602,4.9602,698,0
2010-10-22,4.9602,4.9602,4.6447,4.6447,442,0
2010-10-25,4.6354,4.9602,4.6263,4.6263,6233,0
2010-10-26,4.6447,4.6447,4.2839,4.4912,13089,0
2010-10-27,4.4912,4.4912,4.4191,4.4191,1173,0
2010-10-28,4.5183,4.6625,4.3556,4.3556,995,0
2010-10-29,4.5654,4.6656,4.5287,4.6016,6553,0
2010-11-01,4.5995,4.7348,4.5091,4.6447,3114,0
2010-11-04,4.5809,4.7348,4.3469,4.3469,12660,0
2010-11-05,4.3741,4.5091,4.3741,4.5091,4492,0
2010-11-08,4.5902,4.7348,4.3741,4.6447,15594,0
2010-11-09,4.7257,4.7257,4.5091,4.5091,1108,0
2010-11-10,4.3918,4.5091,4.3918,4.5091,286,0
2010-11-11,4.4191,4.5451,4.3827,4.4821,4320,0
2010-11-12,4.5091,4.5995,4.3827,4.4191,9279,0
2010-11-15,4.7075,4.7796,4.6172,4.6172,3887,0
2010-11-16,4.7348,4.8787,4.5091,4.6447,15561,0
2010-11-17,4.5541,4.5541,4.5183,4.5183,442,0
2010-11-18,4.5091,4.5091,4.4281,4.4281,477,0
2010-11-19,4.5091,4.5809,4.3827,4.4912,934,0
2010-11-22,4.3827,4.5725,4.3741,4.5725,1167,0
2010-11-23,4.5091,4.5091,4.5091,4.5091,103,0
2010-11-24,4.5091,4.5091,4.4191,4.4191,3105,0
2010-11-26,4.5091,4.5091,4.5091,4.5091,103,0
2010-11-29,4.5183,4.5725,4.4191,4.5725,951,0
2010-11-30,4.5726,4.772,4.5726,4.772,1317,0
2010-12-01,4.5091,4.5091,4.5091,4.5091,103,0
2010-12-02,4.5995,4.6172,4.5995,4.6172,2327,0
2010-12-06,4.5272,4.5995,4.5272,4.5995,3293,0
2010-12-07,4.5995,4.5995,4.5995,4.5995,103,0
2010-12-08,4.6447,4.6447,4.6447,4.6447,3824,0
2010-12-09,4.5995,4.6354,4.1122,4.4641,10221,0
2010-12-10,4.4912,4.5995,4.1392,4.2479,4731,0
2010-12-13,4.5091,4.5091,4.0852,4.1935,34110,0
2010-12-14,4.2565,4.2656,4.0224,4.1665,7483,0
2010-12-15,4.2205,4.2656,4.1032,4.1122,7123,0
2010-12-16,4.2235,4.2235,4.2235,4.2235,1940,0
2010-12-17,4.365,4.365,4.2748,4.2748,1716,0
2010-12-20,4.1935,4.2387,4.1935,4.2387,248,0
2010-12-21,4.1935,4.2387,4.1935,4.2387,609,0
2010-12-22,4.2656,4.2748,4.2656,4.2656,1168,0
2010-12-23,4.2297,4.4912,4.2297,4.4912,1631,0
2010-12-27,4.4821,5.5191,4.4821,4.9602,48603,0
2010-12-28,4.9964,5.1946,4.9602,5.0865,15279,0
2010-12-29,5.0533,5.0714,4.5812,4.7359,9222,0
2010-12-30,5.0897,5.0897,4.6905,4.6905,5281,0
2010-12-31,5.0485,5.0485,4.7376,4.7376,1432,0
2011-01-03,4.7257,5.0323,4.7257,4.7617,7747,0
2011-01-04,4.7348,4.7887,4.7348,4.7796,1291,0
2011-01-05,4.852,5.1405,4.6897,5.0323,10542,0
2011-01-07,4.987,5.1405,4.825,5.1405,13781,0
2011-01-10,4.7617,5.411,4.7617,5.3209,10735,0
2011-01-11,5.1853,5.3658,5.0955,5.2308,6208,0
2011-01-12,5.2485,5.3296,5.2485,5.3296,1330,0
2011-01-13,5.4023,5.411,5.2669,5.411,1274,0
2011-01-14,5.3658,5.411,4.9964,5.1405,11334,0
2011-01-18,5.1909,5.3359,4.9559,4.9559,3105,0
2011-01-19,5.0192,5.3087,5.0192,5.3087,225,0
2011-01-20,5.3658,5.3658,5.2399,5.2399,982,0
2011-01-21,5.014,5.0681,5.014,5.0681,332,0
2011-01-24,4.978,5.0955,4.9691,5.0955,2244,0
2011-01-25,5.3389,5.411,5.3389,5.411,10927,0
2011-01-26,5.4472,5.7084,5.4472,5.5463,9188,0
2011-01-31,5.5424,5.7436,5.2316,5.4142,5681,0
2011-02-02,5.411,5.5734,5.4023,5.5734,1251,0
2011-02-03,5.4083,5.4801,5.4083,5.4801,3703,0
2011-02-04,5.411,5.411,5.1135,5.3658,9410,0
2011-02-07,5.411,6.5566,5.411,6.0872,30897,0
2011-02-08,6.0872,6.4933,5.961,6.268,1996,0
2011-02-09,6.2586,6.3125,5.9702,6.3125,825,0
2011-02-10,6.3037,6.3037,5.2723,5.3539,36057,0
2011-02-11,5.3359,5.5979,5.2723,5.4083,10027,0
2011-02-14,5.5373,5.6456,5.411,5.5012,3667,0
2011-02-15,5.5282,5.6276,5.5282,5.6276,3840,0
2011-02-16,5.6341,5.9055,5.6341,5.6341,4932,0
2011-02-17,5.6363,5.8168,5.6363,5.8168,2566,0
2011-02-18,5.4624,5.6707,5.4624,5.6707,1552,0
2011-02-22,5.5914,5.8619,5.5914,5.8077,4849,0
2011-02-23,5.8077,6.3125,5.4743,5.5282,11014,0
2011-02-24,5.6341,6.3122,5.6341,6.3122,3882,0
2011-02-25,5.9237,6.3122,5.9237,6.0864,2035,0
2011-02-28,5.9786,6.3596,5.9786,6.3141,3445,0
2011-03-01,6.177,6.3037,6.15,6.15,1303,0
2011-03-02,6.1315,6.4935,6.1315,6.421,3199,0
2011-03-03,6.5115,6.5205,6.2311,6.4663,3214,0
2011-03-04,6.457,6.557,6.3308,6.3937,3970,0
2011-03-07,6.3308,6.421,6.3308,6.421,774,0
2011-03-08,6.2402,6.2402,6.15,6.15,3052,0
2011-03-09,6.4121,6.4121,6.4121,6.4121,960,0
2011-03-10,6.15,6.15,6.0142,6.0142,441,0
2011-03-11,6.15,6.15,6.0772,6.0772,224,0
2011-03-14,6.1045,6.3577,5.9781,5.9781,3298,0
2011-03-15,6.15,6.15,5.9508,6.1135,4426,0
2011-03-16,6.222,6.557,6.0052,6.3216,5035,0
2011-03-18,6.2947,6.2947,5.9688,6.15,3614,0
2011-03-21,6.1589,6.1589,5.9508,5.9959,1426,0
2011-03-23,6.0864,6.15,5.9508,5.9508,552,0
2011-03-24,6.15,6.15,6.1045,6.1135,331,0
2011-03-25,6.1135,6.1135,5.7065,5.8515,5036,0
2011-03-28,6.0231,6.0231,5.7247,5.8695,2660,0
2011-03-29,6.0415,6.0415,5.6978,6.0231,3019,0
2011-03-30,5.9688,6.0415,5.7971,6.032,4234,0
2011-03-31,6.0454,6.0454,5.9816,6.0454,867,0
2011-04-01,6.0052,6.0231,5.7792,6.0231,7076,0
2011-04-04,6.0052,6.0052,5.8061,5.8151,1483,0
2011-04-05,5.9959,6.0415,5.6978,5.6978,331,0
2011-04-06,5.9596,5.9596,5.9596,5.9596,103,0
2011-04-07,5.9419,5.9508,5.6978,5.8967,11692,0
2011-04-08,5.9596,5.9596,5.7518,5.7518,351,0
2011-04-11,5.7428,6.3308,5.7428,6.2402,6948,0
2011-04-12,6.1602,6.3326,6.151,6.1964,2953,0
2011-04-13,6.15,6.15,6.15,6.15,103,0
2011-04-14,6.15,6.15,5.7609,5.7609,4284,0
2011-04-18,5.7156,6.15,5.6611,5.6611,2733,0
2011-04-19,5.6707,5.6707,5.6341,5.6707,2061,0
2011-04-20,5.6795,5.6795,5.6433,5.6433,888,0
2011-04-21,5.8695,5.8695,5.5619,5.5619,992,0
2011-04-25,5.9237,6.5115,5.4534,6.2402,37817,0
2011-04-26,6.2851,6.3397,6.15,6.3397,10238,0
2011-04-27,6.376,6.376,5.3177,5.8424,156737,0
2011-04-28,5.8424,6.0591,5.7065,5.7878,2824,0
2011-04-29,5.8717,6.0639,5.7893,5.8717,2144,0
2011-05-02,5.8695,5.8695,5.8695,5.8695,103,0
2011-05-03,5.8699,6.0423,5.7879,6.0329,22557,0
2011-05-04,6.0864,6.0864,5.9959,5.9959,774,0
2011-05-05,6.015,6.015,5.761,5.9151,992,0
2011-05-06,5.9604,5.9604,5.7973,5.7973,224,0
2011-05-09,5.9596,5.9596,5.6074,5.6978,8274,0
2011-05-10,5.8783,5.8783,5.6978,5.6978,6303,0
2011-05-11,5.8788,5.8788,5.7879,5.7879,1022,0
2011-05-12,5.7065,5.8783,5.7065,5.7878,1731,0
2011-05-13,5.8788,5.9243,5.6881,5.9243,19781,0
2011-05-16,5.9145,6.1228,5.8329,5.8783,6338,0
2011-05-17,6.169,6.169,5.8426,5.8607,1105,0
2011-05-18,6.1589,6.1589,5.6707,5.8424,2545,0
2011-05-19,6.0231,6.0231,5.8151,5.8151,774,0
2011-05-20,5.9968,5.9968,5.9151,5.9151,636,0
2011-05-23,5.9688,5.9688,5.8243,5.8243,441,0
2011-05-24,5.9061,5.9151,5.7879,5.7879,2545,0
2011-05-25,5.7879,5.8332,5.7518,5.7973,6324,0
2011-05-26,6.151,6.151,5.7879,5.7879,1770,0
2011-05-27,5.8972,5.8972,5.7428,5.77,3070,0
2011-05-31,5.7678,5.7861,5.6953,5.7408,2297,0
2011-06-01,5.761,5.761,5.6523,5.6523,310,0
2011-06-02,5.6523,5.7428,5.6523,5.7428,6441,0
2011-06-03,5.7428,5.7879,5.6609,5.6704,7983,0
2011-06-07,5.6704,5.6704,5.6704,5.6704,2204,0
2011-06-08,5.5344,5.6248,5.5249,5.6248,2257,0
2011-06-09,5.5974,5.643,5.3163,5.3346,18105,0
2011-06-10,5.389,5.5249,5.389,5.4979,4468,0
2011-06-13,5.4979,5.4979,5.0353,5.2529,8192,0
2011-06-14,5.271,5.5159,5.2165,5.2621,2578,0
2011-06-15,5.1438,5.2984,5.1438,5.1986,6943,0
2011-06-16,5.2212,5.8958,5.2212,5.4581,6922,0
2011-06-17,5.5159,5.6338,5.3528,5.3528,8891,0
2011-06-20,5.5796,5.6704,5.2893,5.4887,6519,0
2011-06-21,5.398,5.5796,5.3528,5.4979,9216,0
2011-06-22,5.5796,5.7155,5.3163,5.6157,10050,0
2011-06-23,5.6338,5.6338,5.5796,5.5796,885,0
2011-06-24,5.6977,5.7155,5.4887,5.4887,3700,0
2011-06-27,5.5344,5.8154,5.471,5.6069,4962,0
2011-06-28,5.6609,5.77,5.6609,5.77,3084,0
2011-06-30,5.7803,5.8808,5.7621,5.7985,2363,0
2011-07-01,5.6523,5.8154,5.643,5.6977,12667,0
2011-07-05,5.7518,5.8879,5.7155,5.8519,4174,0
2011-07-06,5.8316,6.0505,5.8316,5.9228,1274,0
2011-07-07,6.0329,6.0602,5.7155,5.8788,11398,0
2011-07-08,5.8788,5.8972,5.8788,5.8972,6835,0
2011-07-11,5.9332,5.9332,5.9332,5.9332,330,0
2011-07-12,5.8519,5.8519,5.77,5.7793,4302,0
2011-07-14,5.7879,5.8972,5.7879,5.8972,3856,0
2011-07-15,5.8519,5.8879,5.8519,5.8879,440,0
2011-07-18,5.77,5.8972,5.761,5.761,2253,0
2011-07-19,5.7861,5.8045,5.7134,5.8045,2868,0
2011-07-21,5.8607,5.8607,5.7428,5.7793,3526,0
2011-07-22,5.77,5.77,5.7155,5.7155,454,0
2011-07-25,5.5974,5.7064,5.4071,5.4071,7603,0
2011-07-27,5.3802,5.398,5.2621,5.2621,1872,0
2011-07-28,5.4037,5.4037,5.2305,5.276,950,0
2011-07-29,5.3045,5.5424,5.3045,5.4418,7116,0
2011-08-01,5.4434,5.4794,5.4071,5.4794,2204,0
2011-08-02,5.449,5.449,5.4398,5.449,1329,0
2011-08-03,5.4071,5.4161,5.3346,5.3705,2204,0
2011-08-04,5.3942,5.3942,5.3397,5.3397,1858,0
2011-08-05,5.3802,5.3802,5.1712,5.2621,916,0
2011-08-08,5.1257,5.1349,4.6994,4.7176,4740,0
2011-08-09,4.5451,4.5636,4.5451,4.5542,1268,0
2011-08-10,4.6359,4.6359,4.536,4.6268,2537,0
2011-08-11,4.5726,4.5726,4.5542,4.5542,885,0
2011-08-12,4.556,4.556,4.4377,4.4377,1788,0
2011-08-15,4.6721,4.6813,4.6721,4.6721,1214,0
2011-08-17,4.7565,4.7565,4.6746,4.6746,5626,0
2011-08-18,4.4377,4.5924,4.3919,4.5924,885,0
2011-08-22,4.6016,4.6016,4.1371,4.374,1583,0
2011-08-23,4.3919,4.5198,4.374,4.374,4790,0
2011-08-24,4.3554,4.4195,4.3554,4.4195,1582,0
2011-08-25,4.3554,4.3554,4.3375,4.3554,2570,0
2011-08-29,4.0457,4.2281,4.0457,4.2188,1651,0
2011-08-30,4.1736,4.1736,4.0276,4.1549,12585,0
2011-08-31,4.198,4.2072,4.1429,4.1615,13210,0
2011-09-01,3.8453,4.0457,3.8453,4.0457,438,0
2011-09-07,4.1186,4.1371,4.0457,4.0549,4105,0
2011-09-12,3.9365,3.964,3.9184,3.964,597,0
2011-09-13,3.964,3.9727,3.964,3.964,3403,0
2011-09-14,3.9727,3.9727,3.9727,3.9727,3069,0
2011-09-15,3.9365,4.0092,3.9365,3.9727,4484,0
2011-09-16,3.9913,4.0001,3.9913,4.0001,438,0
2011-09-19,3.9913,4.3193,3.9913,4.1003,2632,0
2011-09-20,4.0549,4.5468,3.9184,4.1645,17694,0
2011-09-21,4.2644,4.2644,4.2552,4.2552,556,0
2011-09-23,4.2736,4.31,4.2008,4.2464,3472,0
2011-09-27,4.3281,4.3281,4.2371,4.2371,438,0
2011-09-28,4.2464,4.3554,4.2464,4.3281,4095,0
2011-09-30,4.4187,4.4187,4.2431,4.2523,922,0
2011-10-03,4.2736,4.3919,4.2736,4.3281,4568,0
2011-10-04,4.2371,4.3554,3.7451,4.3375,8654,0
2011-10-06,4.3464,4.3554,4.2918,4.3281,15792,0
2011-10-07,4.3281,4.3464,4.3281,4.3281,2748,0
2011-10-10,4.4286,4.4286,4.3375,4.3828,329,0
2011-10-11,4.374,4.401,4.374,4.3919,1316,0
2011-10-17,4.2829,4.2918,4.1916,4.1916,1981,0
2011-10-18,4.1916,4.374,4.0549,4.0549,7132,0
2011-10-19,3.982,4.3828,3.982,4.3281,5002,0
2011-10-20,4.2829,4.4377,4.2829,4.3828,3337,0
2011-10-21,4.2918,4.3919,4.2829,4.2918,3025,0
2011-10-24,4.3007,4.4558,4.2918,4.3554,9687,0
2011-10-25,4.2893,4.3901,3.9785,3.9785,9721,0
2011-10-26,4.2371,4.7838,4.2281,4.7292,13493,0
2011-10-27,4.7838,5.1393,4.7838,5.0937,9152,0
2011-10-28,4.9296,5.1026,4.9296,5.0115,1365,0
2011-10-31,4.9642,5.4354,4.9642,4.9733,2262,0
2011-11-01,5.1032,5.2408,5.0304,5.2408,4200,0
2011-11-02,5.048,5.1846,5.048,5.1846,880,0
2011-11-04,4.884,5.0117,4.884,5.0117,5261,0
2011-11-07,5.1939,5.2484,4.8749,4.8749,2274,0
2011-11-08,5.1119,5.1212,4.9662,5.1026,2983,0
2011-11-09,5.021,5.0943,5.021,5.0943,222,0
2011-11-11,5.0117,5.1032,5.003,5.0666,700,0
2011-11-15,4.9934,5.0115,4.9934,5.0115,787,0
2011-11-16,5.1026,5.1026,5.1026,5.1026,103,0
2011-11-21,4.9388,5.3397,4.9204,5.3397,1267,0
2011-11-22,4.9296,4.9296,4.9296,4.9296,222,0
2011-11-23,4.9204,4.9204,4.9204,4.9204,2195,0
2011-11-28,5.1032,5.177,4.9754,5.0117,1092,0
2011-11-29,5.003,5.003,4.9663,4.9663,329,0
2011-11-30,5.051,5.3104,4.921,4.9304,5137,0
2011-12-01,5.0304,5.1126,4.9937,4.9937,929,0
2011-12-02,5.0304,5.1217,4.9204,5.0117,9558,0
2011-12-05,5.0304,5.0304,4.8291,4.8291,1419,0
2011-12-06,4.8041,5.0346,4.7671,4.9789,9340,0
2011-12-07,4.7649,4.9845,4.7649,4.9845,5030,0
2011-12-09,5.0304,5.0304,5.0304,5.0304,103,0
2011-12-12,5.0304,5.0762,5.0304,5.0762,437,0
2011-12-13,5.0304,5.0304,4.8017,4.8475,8015,0
2011-12-14,4.8656,5.1309,4.8656,5.0304,5402,0
2011-12-15,5.0304,5.1309,4.884,5.0117,17273,0
2011-12-16,4.8748,5.2129,4.8748,5.2129,4603,0
2011-12-19,5.1856,5.1856,4.9388,4.9388,823,0
2011-12-20,5.1673,5.1673,4.7649,4.7649,12056,0
2011-12-21,5.0485,5.0485,4.9296,4.9845,9928,0
2011-12-22,5.0117,5.0762,5.0117,5.0304,5142,0
2011-12-23,5.0304,5.1309,4.9388,4.9388,5468,0
2011-12-27,4.8475,5.0666,4.8475,4.8932,2901,0
2011-12-28,4.8656,5.0395,4.8564,5.021,8093,0
2011-12-29,4.884,5.0304,4.8656,5.0117,16743,0
2011-12-30,4.8655,5.1249,4.8655,5.0231,1011,0
2012-01-03,4.8656,5.1217,4.8656,5.1217,2559,0
2012-01-05,5.0762,5.0762,5.0304,5.0304,2079,0
2012-01-06,5.1401,5.1401,5.0304,5.0304,2638,0
2012-01-09,5.0304,5.0304,4.957,4.957,13529,0
2012-01-10,5.0304,5.0485,4.8199,4.8199,9018,0
2012-01-11,4.8131,4.8503,4.721,4.721,6080,0
2012-01-13,4.8041,4.8041,4.8041,4.8041,221,0
2012-01-17,4.8343,4.9547,4.7513,4.9547,3057,0
2012-01-18,4.9021,5.0304,4.9021,5.0304,1859,0
2012-01-19,5.0304,5.0304,5.0304,5.0304,221,0
2012-01-20,5.0346,5.0346,5.0346,5.0346,981,0
2012-01-23,5.0117,5.0304,4.9388,4.9388,1746,0
2012-01-24,5.0117,5.0304,5.0117,5.0304,1746,0
2012-01-25,4.9937,5.0304,4.9937,5.0304,770,0
2012-01-26,5.0485,5.0485,5.0117,5.0485,712,0
2012-01-27,5.0346,5.0346,5.0346,5.0346,2732,0
2012-01-30,5.2008,5.6246,5.1638,5.6246,17847,0
2012-01-31,5.6945,5.7128,5.6296,5.6296,1419,0
2012-02-03,6.4359,6.4546,5.6986,6.2425,9520,0
2012-02-06,6.021,6.1227,5.9933,6.095,6705,0
2012-02-09,6.0826,6.4523,6.0826,6.1009,1955,0
2012-02-14,6.178,6.2703,6.178,6.2703,4125,0
2012-02-15,6.3624,6.4637,6.3439,6.4546,8958,0
2012-02-16,6.4454,7.6071,6.4454,6.685,13619,0
2012-02-17,6.8127,7.6077,6.8127,7.3211,12691,0
2012-02-21,7.4688,7.4688,7.2658,7.2658,2063,0
2012-02-23,7.146,7.515,7.146,7.515,1345,0
2012-02-24,7.5154,7.5154,7.2655,7.3768,1520,0
2012-02-27,7.238,7.3674,7.238,7.3303,1170,0
2012-02-28,7.2195,7.2472,7.1455,7.1917,1870,0
2012-02-29,7.1639,7.5623,7.0528,7.5068,3730,0
2012-03-01,7.4507,7.4507,7.1917,7.3211,1805,0
2012-03-02,7.3398,7.3768,7.1917,7.358,6955,0
2012-03-05,7.2655,7.3951,7.2567,7.3768,2746,0
2012-03-06,7.2195,7.3768,7.2195,7.3211,1949,0
2012-03-09,7.3951,7.4136,7.3674,7.4136,2447,0
2012-03-12,7.4413,7.4876,7.3861,7.3861,3059,0
2012-03-13,7.1549,7.3951,6.9329,7.3211,13998,0
2012-03-14,7.2011,7.4691,7.2011,7.4691,4366,0
2012-03-15,7.4598,7.8574,7.4598,7.6262,17087,0
2012-03-16,7.8574,8.0975,7.5894,7.6169,13202,0
2012-03-19,7.6909,7.6909,7.1641,7.2567,7631,0
2012-03-20,7.3025,7.4413,7.2655,7.3951,4346,0
2012-03-21,7.4969,7.4969,7.3768,7.3951,4436,0
2012-03-22,7.3025,7.3025,7.3025,7.3025,1080,0
2012-03-26,7.3025,7.3951,7.3025,7.3951,868,0
2012-03-27,7.2567,7.2567,7.1455,7.2289,3382,0
2012-03-28,7.2101,7.3025,7.0994,7.1087,11141,0
2012-03-29,7.1364,7.2751,7.1364,7.238,9709,0
2012-03-30,7.1639,7.4882,7.1639,7.479,1111,0
2012-04-02,7.4136,7.4691,7.4136,7.4598,992,0
2012-04-03,7.3951,7.4969,7.3951,7.4969,12150,0
2012-04-05,7.3025,7.3025,7.2011,7.3025,2098,0
2012-04-09,7.2195,7.238,7.0717,7.0717,4222,0
2012-04-10,7.0623,7.0623,7.0623,7.0623,325,0
2012-04-11,7.0994,7.0994,7.0255,7.0255,433,0
2012-04-12,7.1179,7.1179,7.0717,7.0717,1495,0
2012-04-13,7.0623,7.0717,6.7666,7.0717,3191,0
2012-04-16,6.7018,7.0623,6.48,6.739,14604,0
2012-04-17,6.7099,6.9043,6.7099,6.9043,4108,0
2012-04-18,6.9329,6.9329,6.9329,6.9329,1080,0
2012-04-19,7.2751,7.4044,7.2751,7.3674,10748,0
2012-04-20,7.3768,7.3768,7.2101,7.2101,2292,0
2012-04-23,7.3025,8.3196,7.3025,7.8574,25980,0
2012-04-24,7.8205,7.8205,7.4876,7.6817,5734,0
2012-04-25,7.8109,7.8109,7.6446,7.7465,2490,0
2012-04-26,7.7835,7.7835,7.4598,7.654,3249,0
2012-04-30,7.7571,7.766,7.6643,7.766,993,0
2012-05-01,7.6643,7.859,7.6643,7.859,2490,0
2012-05-02,7.7835,7.7835,7.5801,7.5801,11589,0
2012-05-03,7.7106,7.8125,7.7106,7.8125,914,0
2012-05-04,7.7096,7.7096,7.4876,7.4876,2203,0
2012-05-07,7.654,7.6727,7.654,7.6727,3566,0
2012-05-08,7.5986,7.5986,7.506,7.5615,1645,0
2012-05-09,7.581,7.581,7.5717,7.581,2705,0
2012-05-10,7.4882,7.5162,7.4882,7.4882,1405,0
2012-05-11,7.4698,7.6643,7.3122,7.4141,9305,0
2012-05-14,7.4413,7.4507,7.3861,7.4413,12923,0
2012-05-15,7.4507,7.4507,7.4321,7.4321,325,0
2012-05-21,7.5801,7.5801,7.1641,7.1641,3141,0
2012-05-22,7.4229,7.4413,7.2101,7.2101,16226,0
2012-05-23,7.1916,7.3584,7.1916,7.3584,1405,0
2012-05-24,7.3584,7.3584,7.3584,7.3584,217,0
2012-05-25,7.238,7.2473,7.238,7.238,702,0
2012-05-29,7.4141,7.4418,7.2289,7.2289,2021,0
2012-05-30,7.3678,7.3678,7.1453,7.2289,3787,0
2012-05-31,7.2568,7.3214,7.2568,7.3214,788,0
2012-06-01,7.2473,7.2473,7.1453,7.21,980,0
2012-06-04,7.201,7.201,7.1361,7.1361,6368,0
2012-06-05,7.4141,7.4141,7.4141,7.4141,381,0
2012-06-07,7.4141,7.4141,7.4049,7.4141,2188,0
2012-06-08,7.4234,7.4234,7.4234,7.4234,215,0
2012-06-11,7.4604,7.4604,7.2656,7.2656,538,0
2012-06-14,7.3955,7.4141,7.3955,7.4049,5824,0
2012-06-15,7.4049,7.4049,7.201,7.3864,4267,0
2012-06-18,7.3955,7.4049,7.3955,7.4049,2162,0
2012-06-19,7.5068,7.5068,7.5068,7.5068,324,0
2012-06-20,7.3678,7.377,7.3678,7.3678,6798,0
2012-06-21,7.4326,7.4326,7.4141,7.4141,1451,0
2012-06-22,7.7571,7.7571,7.377,7.377,866,0
2012-06-25,7.4326,7.4326,7.4049,7.4049,758,0
2012-06-26,7.3678,7.3955,7.3214,7.3214,1389,0
2012-06-27,7.3678,7.4326,7.3492,7.3678,3255,0
2012-06-28,7.4141,7.4141,7.4141,7.4141,7333,0
2012-06-29,7.5438,7.5438,7.3678,7.3678,3810,0
2012-07-02,7.3027,7.5438,7.3027,7.5438,1446,0
2012-07-03,7.5994,7.8774,7.5623,7.8774,8849,0
2012-07-05,7.6366,7.6457,7.6366,7.6457,2266,0
2012-07-06,7.581,7.6273,7.581,7.5904,703,0
2012-07-09,7.8405,7.8405,7.8405,7.8405,102,0
2012-07-10,7.7293,7.7293,7.5162,7.5162,296,0
2012-07-11,7.692,7.692,7.6457,7.6457,3818,0
2012-07-13,7.7106,7.7479,7.7106,7.7385,1620,0
2012-07-16,7.5904,7.5904,7.5904,7.5904,538,0
2012-07-18,7.5533,7.6184,7.5533,7.6184,1402,0
2012-07-19,7.6551,7.8311,7.6551,7.8311,2199,0
2012-07-23,7.6457,7.692,7.5994,7.692,2282,0
2012-07-24,7.7756,7.7756,7.6457,7.6457,1565,0
2012-07-25,7.6273,7.8682,7.5994,7.8682,324,0
2012-07-26,7.8311,7.9701,7.6457,7.6457,15830,0
2012-07-30,7.766,7.8219,7.692,7.8125,12343,0
2012-07-31,7.7385,8.1554,7.7385,7.9701,16511,0
2012-08-01,8.3316,8.8044,7.9794,8.1833,3343,0
2012-08-02,8.3407,9.0819,8.0538,8.202,5937,0
2012-08-03,8.1368,8.2038,8.1095,8.1095,1402,0
2012-08-06,8.0998,8.0998,8.0998,8.0998,1515,0
2012-08-07,7.8866,8.2481,7.8866,8.1556,13552,0
2012-08-08,8.1555,8.1555,8.1555,8.1555,887,0
2012-08-09,8.1555,8.3685,8.1555,8.3407,23305,0
2012-08-10,8.4334,8.4799,8.0628,8.0906,2654,0
2012-08-13,8.1465,8.7116,8.1465,8.7116,3883,0
2012-08-14,8.6837,8.7858,8.3502,8.559,12356,0
2012-08-15,8.5446,8.6653,8.3502,8.6653,5181,0
2012-08-16,8.3407,8.6653,8.3407,8.5077,18154,0
2012-08-17,8.5077,8.8044,8.5077,8.8044,1212,0
2012-08-20,8.7303,8.8044,8.6191,8.8044,3780,0
2012-08-21,8.7392,8.8044,8.6653,8.8044,13188,0
2012-08-23,8.7582,8.7582,8.5543,8.7582,2480,0
2012-08-24,8.5725,8.6282,8.5543,8.6282,839,0
2012-08-27,8.5726,8.5726,8.5725,8.5725,1357,0
2012-08-28,8.5077,8.5263,8.4333,8.5029,3963,0
2012-08-29,8.5262,8.6652,8.4335,8.6652,6205,0
2012-08-30,8.7303,8.7303,8.7303,8.7303,809,0
2012-08-31,8.6837,8.7766,8.6744,8.7117,5278,0
2012-09-04,8.5443,8.8138,8.5443,8.7303,7207,0
2012-09-05,8.7208,8.7208,8.6374,8.6374,1075,0
2012-09-06,8.6374,8.7766,8.6281,8.7766,6565,0
2012-09-07,8.7022,9.1477,8.7022,9.0091,21274,0
2012-09-10,9.1006,9.1477,8.8047,8.8233,9385,0
2012-09-11,8.7303,8.7303,8.3866,8.6374,14799,0
2012-09-12,8.6374,8.6374,8.5907,8.5907,1831,0
2012-09-13,8.5819,8.8864,8.5819,8.8233,46492,0
2012-09-14,9.1006,9.1006,8.9627,8.9627,1936,0
2012-09-17,9.0917,9.0917,8.8696,8.8696,2909,0
2012-09-18,8.9066,9.1006,8.6653,9.0369,14928,0
2012-09-20,9.0829,9.1296,8.832,8.8883,3445,0
2012-09-21,8.8233,9.1006,8.7303,9.1006,5360,0
2012-09-24,9.1006,9.1006,9.0054,9.0091,2488,0
2012-09-25,8.9252,9.3443,8.9252,9.2677,13891,0
2012-09-26,9.1952,9.3068,9.1952,9.3068,1831,0
2012-09-27,9.2591,9.695,9.2591,9.575,6220,0
2012-09-28,9.566,9.628,9.2872,9.2872,7862,0
2012-10-01,9.511,9.641,9.3353,9.3353,1426,0
2012-10-02,9.3709,9.566,9.2872,9.3353,9754,0
2012-10-03,9.2872,9.4265,9.2872,9.4265,2781,0
2012-10-05,9.3788,9.4265,9.1952,9.2407,11704,0
2012-10-09,9.2872,9.4633,9.1952,9.4633,6125,0
2012-10-10,9.2234,9.4165,9.2146,9.2388,864,0
2012-10-11,9.2407,9.52,9.2407,9.3788,6138,0
2012-10-12,9.65,9.659,9.566,9.566,7712,0
2012-10-15,9.2872,9.752,9.2872,9.695,431,0
2012-10-16,9.675,9.675,9.675,9.675,323,0
2012-10-17,9.666,9.666,9.4732,9.566,6256,0
2012-10-18,9.52,9.52,9.4732,9.4732,431,0
2012-10-19,9.549,9.549,9.4543,9.4543,864,0
2012-10-22,9.4443,9.4732,9.3788,9.3788,4635,0
2012-10-23,9.52,9.52,9.3987,9.3987,1366,0
2012-10-24,9.704,9.704,9.4543,9.4633,6458,0
2012-10-25,9.4921,9.511,9.4732,9.511,1535,0
2012-10-26,9.558,9.695,9.2872,9.2872,3401,0
2012-10-31,9.2872,9.2872,9.2872,9.2872,1174,0
2012-11-01,9.3788,9.3788,9.3631,9.3788,5330,0
2012-11-02,9.3788,9.3788,9.2971,9.3788,2597,0
2012-11-05,9.4265,9.4265,9.4077,9.4077,1399,0
2012-11-06,9.2146,9.2473,9.1952,9.2473,2366,0
2012-11-07,9.2591,9.2591,9.2503,9.2503,322,0
2012-11-08,9.2051,9.2234,9.176,9.1952,8094,0
2012-11-09,9.231,9.231,9.231,9.231,754,0
2012-11-12,9.3353,9.3353,9.3353,9.3353,456,0
2012-11-13,9.2503,9.2503,9.0091,9.0465,2477,0
2012-11-14,9.0559,9.0559,8.8233,8.9627,3375,0
2012-11-15,8.6653,8.8233,8.6653,8.8233,1073,0
2012-11-19,8.8883,9.2051,8.8883,9.0465,2205,0
2012-11-20,9.2775,9.2775,8.9627,9.2775,783,0
2012-11-21,9.2971,9.2971,9.1006,9.1952,6221,0
2012-11-23,9.2146,9.2146,9.0275,9.1536,7373,0
2012-11-26,9.2775,9.2775,9.0917,9.2775,431,0
2012-11-27,9.2503,9.2677,9.2407,9.2503,2693,0
2012-11-28,9.2677,9.2677,9.2677,9.2677,174,0
2012-11-29,9.3167,9.3265,9.2503,9.2591,858,0
2012-12-03,9.2677,9.3068,9.1375,9.1468,587,0
2012-12-04,9.176,9.3265,9.1566,9.176,3812,0
2012-12-05,9.1566,9.1566,8.979,8.979,2826,0
2012-12-06,8.9136,8.9136,8.5584,8.5584,12755,0
2012-12-07,8.5613,8.5613,8.2494,8.4177,6876,0
2012-12-10,8.4177,8.4177,8.212,8.2214,6661,0
2012-12-11,8.1932,8.736,8.0623,8.184,8008,0
2012-12-12,8.1468,8.2307,8.0342,8.2307,9740,0
2012-12-13,8.6049,8.6049,8.5769,8.6049,2579,0
2012-12-14,8.5769,8.745,8.5584,8.745,4599,0
2012-12-17,8.689,8.745,8.5113,8.5113,2284,0
2012-12-18,8.5207,8.736,8.5207,8.736,2459,0
2012-12-19,8.6517,8.6517,8.5584,8.5584,3148,0
2012-12-20,8.5584,8.6609,8.4832,8.6424,6174,0
2012-12-21,8.745,8.9696,8.5955,8.9696,672,0
2012-12-27,8.5955,8.6049,8.53,8.6049,3112,0
2012-12-31,8.8666,8.8666,8.5114,8.5114,7688,0
2013-01-02,8.689,8.8387,8.6049,8.7918,10603,0
2013-01-03,8.7639,8.8667,8.7639,8.7827,9004,0
2013-01-04,8.9136,8.9414,8.8294,8.9324,7759,0
2013-01-07,8.8483,8.9041,8.6049,8.876,11440,0
2013-01-08,8.8106,9.0907,8.8106,9.0541,7808,0
2013-01-09,9.0907,9.0907,9.0265,9.0265,269,0
2013-01-10,9.0445,9.171,9.0445,9.171,1090,0
2013-01-14,9.1566,9.166,9.1566,9.166,2139,0
2013-01-15,9.0907,9.2407,9.0726,9.0726,5352,0
2013-01-16,9.0799,9.176,9.0799,9.176,428,0
2013-01-17,9.1858,9.2677,9.1182,9.166,5516,0
2013-01-22,9.2136,9.3532,9.166,9.166,7547,0
2013-01-23,9.2591,9.3997,9.2591,9.3631,5845,0
2013-01-25,9.4842,9.775,9.4842,9.678,12487,0
2013-01-28,9.678,9.678,9.3532,9.542,5205,0
2013-01-29,9.503,9.503,9.4087,9.4087,642,0
2013-01-30,9.2591,9.586,9.2591,9.2591,14877,0
2013-01-31,9.2775,9.596,9.2775,9.586,5881,0
2013-02-01,9.668,9.821,9.586,9.821,15946,0
2013-02-04,9.775,9.914,9.775,9.914,3743,0
2013-02-05,9.85,9.914,9.3542,9.905,590,0
2013-02-06,9.905,9.905,9.644,9.869,2956,0
2013-02-07,9.869,9.869,9.84,9.869,1053,0
2013-02-08,9.859,9.914,9.77,9.77,7700,0
2013-02-11,9.793,9.821,9.586,9.586,10914,0
2013-02-13,9.869,9.914,9.821,9.821,1555,0
2013-02-14,9.616,9.678,9.586,9.678,4811,0
2013-02-15,9.755,9.755,9.728,9.755,3849,0
2013-02-19,9.746,9.869,9.728,9.821,5645,0
2013-02-20,9.821,9.886,9.821,9.823,3000,0
2013-02-21,9.766,9.831,9.766,9.831,1257,0
2013-02-22,9.859,10.108,9.859,9.959,12165,0
2013-02-25,10.195,10.195,9.959,9.959,2692,0
2013-02-26,9.998,10.074,9.969,9.969,6095,0
2013-02-27,9.969,10.195,9.969,10.054,6948,0
2013-02-28,10.084,10.299,10.084,10.299,908,0
2013-03-01,10.27,10.317,10.27,10.317,8582,0
2013-03-04,10.317,10.675,10.317,10.646,1480,0
2013-03-05,10.394,10.394,10.364,10.364,1175,0
2013-03-06,10.344,10.364,10.317,10.364,9072,0
2013-03-07,10.317,10.599,10.317,10.599,6608,0
2013-03-08,10.975,10.975,10.385,10.768,798,0
2013-03-11,10.712,10.899,10.712,10.88,4265,0
2013-03-12,11.02,11.02,11.02,11.02,101,0
2013-03-13,10.832,10.851,10.786,10.786,2024,0
2013-03-14,10.975,10.975,10.534,10.534,511,0
2013-03-15,10.88,11.038,10.759,10.786,4319,0
2013-03-18,10.822,10.975,10.786,10.851,1372,0
2013-03-19,10.851,10.851,10.851,10.851,958,0
2013-03-20,10.786,10.841,10.786,10.786,640,0
2013-03-21,10.702,10.713,10.693,10.713,2561,0
2013-03-22,10.693,10.695,10.505,10.507,2410,0
2013-03-25,10.551,10.656,10.534,10.599,3798,0
2013-03-26,10.589,10.599,10.589,10.599,4786,0
2013-03-27,10.747,10.747,10.747,10.747,531,0
2013-03-28,10.786,10.786,10.477,10.477,850,0
2013-04-03,10.627,10.627,10.618,10.618,855,0
2013-04-04,10.965,10.965,10.956,10.956,274,0
2013-04-05,10.712,10.87,10.712,10.713,640,0
2013-04-08,10.693,10.693,10.656,10.675,4265,0
2013-04-09,10.656,10.656,10.636,10.636,533,0
2013-04-10,10.936,10.965,10.636,10.693,1217,0
2013-04-11,10.768,10.768,10.636,10.636,3437,0
2013-04-12,10.599,10.729,10.599,10.599,2311,0
2013-04-16,10.646,10.739,10.551,10.551,8121,0
2013-04-17,10.551,10.589,10.515,10.589,3198,0
2013-04-18,10.534,10.534,10.534,10.534,101,0
2013-04-22,11.069,11.069,11.039,11.039,2270,0
2013-04-23,10.796,10.796,10.796,10.796,955,0
2013-04-25,10.609,11.043,10.609,11.02,467,0
2013-04-29,10.955,11.02,10.955,11.02,1022,0
2013-04-30,11.002,11.002,11.002,11.002,319,0
2013-05-01,10.985,11.069,10.646,11.069,4916,0
2013-05-02,11.069,11.069,11.069,11.069,5330,0
2013-05-03,10.786,11.161,10.786,11.078,9383,0
2013-05-07,11.059,11.069,11.059,11.069,743,0
2013-05-09,10.889,10.889,10.889,10.889,1898,0
2013-05-13,10.994,10.994,10.88,10.88,2096,0
2013-05-14,11.044,11.202,10.881,11.202,3633,0
2013-05-16,10.908,10.953,10.908,10.953,1075,0
2013-05-17,11.069,11.078,11.069,11.069,8194,0
2013-05-20,11.069,11.263,11.059,11.263,6629,0
2013-05-21,10.926,11.071,10.926,11.069,2344,0
2013-05-24,11.069,11.469,10.975,11.469,3411,0
2013-05-28,11.415,11.415,11.161,11.279,4934,0
2013-05-29,11.469,11.469,11.254,11.254,12576,0
2013-05-30,11.254,11.469,11.254,11.438,2238,0
2013-05-31,11.448,11.658,11.29,11.584,1831,0
2013-06-03,11.282,11.66,11.282,11.491,8360,0
2013-06-04,11.498,11.498,11.482,11.482,1172,0
2013-06-05,11.479,11.479,11.479,11.479,639,0
2013-06-06,11.282,11.566,11.282,11.566,5217,0
2013-06-07,11.556,11.623,11.518,11.518,7374,0
2013-06-11,11.623,11.704,11.623,11.673,2677,0
2013-06-12,11.94,11.94,11.94,11.94,101,0
2013-06-13,11.94,12.082,11.479,12.082,5654,0
2013-06-14,12.102,12.58,12.102,12.58,2280,0
2013-06-17,12.27,12.598,12.27,12.598,2868,0
2013-06-18,12.299,12.299,12.29,12.29,489,0
2013-06-19,12.505,12.505,12.29,12.29,956,0
2013-06-20,12.477,12.477,12.271,12.29,2181,0
2013-06-21,12.299,12.299,11.752,12.223,3443,0
2013-06-26,12.082,12.082,12.082,12.082,101,0
2013-06-27,12.082,12.082,12.047,12.047,248,0
2013-06-28,12.081,12.128,12.081,12.128,3579,0
2013-07-01,12.223,12.223,12.223,12.223,773,0
2013-07-02,12.45,12.459,12.45,12.459,269,0
2013-07-05,12.328,12.328,12.29,12.328,2586,0
2013-07-08,12.459,12.976,12.459,12.571,8941,0
2013-07-11,12.598,12.598,12.592,12.592,967,0
2013-07-12,12.589,12.679,12.589,12.679,1853,0
2013-07-15,12.627,12.684,12.627,12.627,2275,0
2013-07-16,12.627,12.871,12.627,12.871,2004,0
2013-07-17,12.89,13.211,12.89,13.023,13123,0
2013-07-18,13.023,13.098,13.023,13.098,213,0
2013-07-19,13.145,13.145,12.928,12.928,213,0
2013-07-23,13.023,13.08,13.013,13.013,2521,0
2013-07-24,12.928,12.928,12.928,12.928,26591,0
2013-07-25,13.003,13.07,12.834,12.928,4832,0
2013-07-26,13.117,13.117,12.627,13.07,1250,0
2013-07-29,13.107,13.107,12.741,12.814,2003,0
2013-07-31,12.881,12.938,12.881,12.9,1172,0
2013-08-01,12.871,13.023,12.786,12.834,3242,0
2013-08-06,12.834,12.843,12.834,12.843,584,0
2013-08-07,12.871,12.872,12.785,12.785,2563,0
2013-08-08,12.627,12.627,12.627,12.627,1371,0
2013-08-09,12.656,12.656,12.28,12.28,308,0
2013-08-12,12.344,12.785,12.28,12.28,7568,0
2013-08-13,12.411,12.411,12.223,12.223,1381,0
2013-08-14,12.233,12.233,12.233,12.233,213,0
2013-08-15,12.54,12.54,12.223,12.223,744,0
2013-08-16,12.062,12.223,11.752,11.772,2157,0
2013-08-19,12.035,12.411,12.035,12.41,1456,0
2013-08-20,12.372,12.502,12.363,12.461,1495,0
2013-08-22,12.439,12.694,12.439,12.694,213,0
2013-08-23,12.545,12.554,12.223,12.224,7149,0
2013-08-26,12.082,12.691,12.082,12.691,1381,0
2013-08-27,12.684,12.684,12.223,12.45,4020,0
2013-08-28,12.401,12.429,12.27,12.27,1570,0
2013-08-29,12.487,12.487,12.487,12.487,329,0
2013-08-30,12.253,12.253,12.253,12.253,954,0
2013-09-03,12.253,12.469,12.253,12.469,1050,0
2013-09-04,12.082,12.253,12.062,12.082,1226,0
2013-09-05,12.092,12.363,12.016,12.034,1473,0
2013-09-06,11.78,11.996,11.641,11.876,7031,0
2013-09-09,11.857,11.857,11.358,11.584,8385,0
2013-09-10,11.496,12.186,11.496,11.648,3277,0
2013-09-11,11.631,12.241,11.602,11.77,2665,0
2013-09-12,12.171,12.171,11.684,11.703,7419,0
2013-09-13,11.684,11.93,11.684,11.693,4872,0
2013-09-16,11.78,12.006,11.77,11.77,9281,0
2013-09-17,11.684,11.78,11.684,11.684,3025,0
2013-09-18,11.969,12.006,11.684,11.684,2698,0
2013-09-19,11.684,11.95,11.318,11.592,9092,0
2013-09-20,11.674,12.024,11.602,12.024,30721,0
2013-09-23,11.986,11.986,11.693,11.693,1059,0
2013-09-24,11.829,11.867,11.732,11.732,742,0
2013-09-26,11.78,11.78,11.592,11.641,2503,0
2013-09-30,11.592,11.641,11.592,11.641,3184,0
2013-10-01,11.674,11.829,11.674,11.829,7109,0
2013-10-02,11.761,11.986,11.761,11.92,20904,0
2013-10-03,11.92,11.92,11.684,11.723,17190,0
2013-10-04,11.8,11.8,11.742,11.742,213,0
2013-10-07,11.684,11.78,11.684,11.684,425,0
2013-10-08,11.751,11.751,11.684,11.684,317,0
2013-10-09,11.703,11.78,11.684,11.693,851,0
2013-10-10,11.684,11.8,11.684,11.8,1910,0
2013-10-11,11.78,11.92,11.684,11.78,7852,0
2013-10-14,11.713,11.8,11.713,11.78,4667,0
2013-10-15,11.732,11.78,11.732,11.742,954,0
2013-10-16,11.8,11.8,11.732,11.78,4987,0
2013-10-17,11.732,11.92,11.732,11.867,4776,0
2013-10-18,11.876,11.94,11.751,11.94,1274,0
2013-10-21,12.062,12.243,11.986,12.109,11672,0
2013-10-22,12.016,12.109,12.016,12.109,213,0
2013-10-23,12.102,12.158,12.072,12.148,1485,0
2013-10-24,12.158,12.195,12.158,12.195,638,0
2013-10-25,12.158,12.253,12.158,12.253,1274,0
2013-10-28,12.253,12.429,11.79,12.082,5412,0
2013-10-29,12.072,12.345,12.072,12.253,7852,0
2013-10-30,12.345,12.345,12.299,12.299,9020,0
2013-10-31,12.411,12.411,12.309,12.345,317,0
2013-11-01,12.299,12.299,12.253,12.253,4033,0
2013-11-05,12.263,12.263,12.263,12.263,101,0
2013-11-06,12.319,12.578,12.319,12.578,883,0
2013-11-07,12.536,12.536,12.299,12.299,1910,0
2013-11-08,12.29,12.363,12.29,12.363,3376,0
2013-11-11,12.253,12.253,12.253,12.253,1059,0
2013-11-12,12.309,12.328,12.309,12.328,213,0
2013-11-13,12.335,12.345,12.335,12.345,954,0
2013-11-14,12.345,12.469,12.345,12.459,3821,0
2013-11-15,12.345,12.536,12.345,12.535,1957,0
2013-11-18,12.469,12.599,12.345,12.439,2228,0
2013-11-19,12.536,12.536,12.526,12.536,1169,0
2013-11-20,12.439,12.58,12.439,12.536,6258,0
2013-11-21,12.571,13.091,12.496,12.546,13262,0
2013-11-22,12.815,12.939,12.723,12.723,5093,0
2013-11-25,12.805,12.805,12.723,12.753,1793,0
2013-11-26,12.805,12.815,12.723,12.723,1059,0
2013-11-27,12.723,12.815,12.723,12.789,2210,0
2013-11-29,12.815,12.844,12.777,12.835,4235,0
2013-12-02,12.959,13.298,12.844,13.289,4051,0
2013-12-03,13.308,14.167,13.204,13.459,8257,0
2013-12-04,13.459,13.459,13.221,13.221,740,0
2013-12-05,13.241,13.241,13.241,13.241,101,0
2013-12-06,13.327,13.327,13.221,13.221,316,0
2013-12-09,13.204,13.459,13.109,13.221,8680,0
2013-12-10,13.432,13.441,12.997,13.213,3068,0
2013-12-11,12.997,13.054,12.997,13.034,4424,0
2013-12-12,13.073,13.213,13.016,13.016,2437,0
2013-12-13,13.221,13.221,12.777,12.777,3494,0
2013-12-16,13.221,13.221,12.787,13.138,1375,0
2013-12-17,13.025,13.269,12.873,13.221,15565,0
2013-12-18,13.221,13.221,13.221,13.221,1705,0
2013-12-19,13.231,13.456,13.231,13.241,1170,0
2013-12-20,13.221,13.251,13.221,13.231,1945,0
2013-12-23,13.289,13.505,13.289,13.505,952,0
2013-12-24,13.479,13.697,13.308,13.317,7763,0
2013-12-27,13.365,13.365,13.365,13.365,204,0
2013-12-30,13.346,13.385,13.346,13.356,952,0
2013-12-31,13.394,13.394,13.394,13.394,528,0
2014-01-02,13.394,13.92,13.394,13.571,12262,0
2014-01-03,13.722,14.064,13.676,14.035,25247,0
2014-01-06,14.025,14.119,13.921,14.025,132025,0
2014-01-07,14.11,14.159,14.045,14.139,4766,0
2014-01-08,14.159,14.214,14.084,14.167,24565,0
2014-01-09,14.167,14.167,14.167,14.167,10295,0
2014-01-10,14.263,14.31,14.176,14.31,16554,0
2014-01-13,14.31,15.007,14.31,14.546,13551,0
2014-01-14,14.403,14.546,14.403,14.421,1597,0
2014-01-15,14.421,14.582,14.263,14.582,10696,0
2014-01-16,14.328,14.355,14.319,14.355,1800,0
2014-01-17,14.139,14.47,14.139,14.403,7622,0
2014-01-21,14.31,14.385,14.31,14.31,1291,0
2014-01-22,14.214,14.335,14.185,14.3,4514,0
2014-01-23,14.195,14.195,14.195,14.195,213,0
2014-01-24,14.186,14.319,14.176,14.319,6142,0
2014-01-27,14.355,14.64,14.224,14.573,13447,0
2014-01-28,14.573,14.612,14.394,14.592,7835,0
2014-01-29,14.518,14.518,14.421,14.421,544,0
2014-01-30,14.45,14.45,14.45,14.45,316,0
2014-01-31,14.244,14.563,14.244,14.546,4868,0
2014-02-03,14.489,14.489,14.489,14.489,1390,0
2014-02-04,14.273,14.37,14.273,14.37,1234,0
2014-02-05,14.403,14.47,14.273,14.47,3850,0
2014-02-06,14.394,15.49,14.312,14.894,28650,0
2014-02-07,14.64,14.64,14.499,14.64,1382,0
2014-02-10,14.573,14.923,14.45,14.582,18770,0
2014-02-11,14.734,14.752,14.273,14.752,20253,0
2014-02-12,14.742,14.78,14.621,14.64,5029,0
2014-02-13,14.79,14.83,14.385,14.706,17161,0
2014-02-14,14.537,14.687,14.403,14.45,4773,0
2014-02-18,14.725,14.727,14.677,14.727,1773,0
2014-02-19,14.772,14.772,14.46,14.64,8962,0
2014-02-20,14.83,14.875,14.509,14.83,9370,0
2014-02-21,14.83,14.83,14.801,14.801,1064,0
2014-02-24,14.742,14.858,14.537,14.722,8094,0
2014-02-25,14.65,14.78,14.65,14.78,1703,0
2014-02-26,14.83,14.83,14.734,14.742,9042,0
2014-02-27,14.884,14.884,14.488,14.582,5375,0
2014-02-28,14.592,14.631,14.582,14.582,2114,0
2014-03-03,14.327,14.725,14.327,14.677,6019,0
2014-03-04,14.715,14.715,14.582,14.582,4017,0
2014-03-05,14.65,14.65,14.439,14.439,6441,0
2014-03-06,14.488,14.631,14.488,14.612,2422,0
2014-03-10,14.498,14.553,14.439,14.545,10653,0
2014-03-11,14.508,14.545,14.498,14.545,5294,0
2014-03-12,14.402,14.488,14.393,14.488,3309,0
2014-03-13,14.582,14.772,14.411,14.772,40436,0
2014-03-14,14.696,14.962,14.488,14.669,6374,0
2014-03-17,14.592,14.612,14.582,14.602,4310,0
2014-03-18,14.631,14.677,14.631,14.677,10677,0
2014-03-19,14.64,14.884,14.64,14.78,1280,0
2014-03-20,14.631,14.848,14.631,14.725,4998,0
2014-03-21,14.659,14.738,14.631,14.631,11262,0
2014-03-24,14.662,14.858,14.662,14.677,1908,0
2014-03-25,14.678,14.757,14.631,14.631,3475,0
2014-03-26,14.631,14.631,14.631,14.631,13625,0
2014-03-27,14.677,14.739,14.508,14.71,10514,0
2014-03-28,14.904,14.904,14.631,14.79,6930,0
2014-03-31,14.706,14.789,14.695,14.772,1352,0
2014-04-01,14.659,14.659,14.659,14.659,313,0
2014-04-02,14.78,14.78,14.772,14.772,809,0
2014-04-04,14.536,14.536,14.536,14.536,658,0
2014-04-07,14.488,14.659,14.488,14.64,13443,0
2014-04-08,14.79,14.83,14.79,14.82,7252,0
2014-04-09,14.772,14.858,14.772,14.858,1372,0
2014-04-10,14.831,14.894,14.831,14.894,2014,0
2014-04-11,14.83,14.839,14.82,14.82,1238,0
2014-04-14,14.488,14.752,14.488,14.631,6416,0
2014-04-15,14.725,14.772,14.642,14.677,6270,0
2014-04-16,14.696,14.772,14.677,14.689,6518,0
2014-04-17,14.762,14.866,14.69,14.772,22421,0
2014-04-21,14.952,16.571,14.952,15.521,55966,0
2014-04-22,15.216,16.098,15.216,16.048,2032,0
2014-04-23,16.098,16.098,15.529,16.059,2658,0
2014-04-25,15.908,16.24,15.908,15.984,1758,0
2014-04-28,15.994,16.571,15.994,16.57,2077,0
2014-04-29,16.41,16.561,16.299,16.299,738,0
2014-04-30,16.299,16.332,16.242,16.242,17619,0
2014-05-01,16.553,16.553,16.069,16.069,3304,0
2014-05-02,16.508,16.508,16.192,16.25,2379,0
2014-05-05,16.279,16.491,16.069,16.325,3704,0
2014-05-06,16.438,16.467,16.136,16.183,3337,0
2014-05-07,16.544,16.544,16.136,16.136,684,0
2014-05-08,16.174,16.211,16.146,16.146,892,0
2014-05-09,16.332,16.332,16.071,16.116,1309,0
2014-05-12,16.457,16.457,16.24,16.325,2919,0
2014-05-13,16.332,16.332,15.615,15.889,6189,0
2014-05-14,16.438,16.543,16.321,16.321,1188,0
2014-05-15,16.325,16.332,16.325,16.332,1067,0
2014-05-16,16.331,16.553,16.331,16.553,2124,0
2014-05-20,16.069,16.544,16.069,16.289,1413,0
2014-05-21,16.098,16.098,16.098,16.098,151,0
2014-05-22,16.098,16.121,16.098,16.121,1580,0
2014-05-27,16.136,16.136,16.098,16.107,1077,0
2014-05-29,16.136,16.136,16.098,16.126,51493,0
2014-06-03,16.166,16.166,16.116,16.116,460,0
2014-06-04,16.116,16.136,16.116,16.126,3566,0
2014-06-05,16.136,16.136,15.111,15.111,5005,0
2014-06-06,15.917,16.039,15.709,15.946,2583,0
2014-06-09,16.039,16.039,15.946,15.992,636,0
2014-06-10,16.126,16.126,15.585,15.594,8955,0
2014-06-11,15.604,15.661,15.3,15.661,4674,0
2014-06-12,15.661,15.661,15.3,15.652,4596,0
2014-06-13,16.029,16.029,15.329,15.329,1055,0
2014-06-16,15.3,15.49,15.073,15.073,18714,0
2014-06-17,15.195,15.291,15.073,15.157,3160,0
2014-06-18,15.139,15.282,15.093,15.139,8791,0
2014-06-19,15.157,15.3,15.139,15.272,2891,0
2014-06-20,15.045,15.149,14.996,15.149,1930,0
2014-06-23,15.3,15.329,15.045,15.083,2964,0
2014-06-24,15.205,15.416,15.195,15.195,3246,0
2014-06-25,15.252,15.252,15.186,15.215,1677,0
2014-06-26,15.215,15.812,15.186,15.291,1583,0
2014-06-27,15.766,15.766,15.186,15.329,6293,0
2014-06-30,15.186,15.205,15.093,15.186,2531,0
2014-07-01,15.272,15.822,15.186,15.262,3421,0
2014-07-02,15.5,15.5,15.329,15.329,1265,0
2014-07-03,15.575,15.642,15.377,15.377,2569,0
2014-07-07,15.186,15.51,15.186,15.215,4217,0
2014-07-08,15.32,15.338,15.252,15.252,422,0
2014-07-11,15.3,15.3,15.252,15.252,784,0
2014-07-14,15.377,15.409,15.215,15.329,2179,0
2014-07-16,15.195,15.282,15.195,15.252,1894,0
2014-07-17,15.195,15.575,15.186,15.282,15748,0
2014-07-18,15.387,15.565,15.186,15.186,4201,0
2014-07-21,15.424,16.116,15.407,16.116,10001,0
2014-07-22,15.917,15.936,15.917,15.936,907,0
2014-07-23,16.107,16.107,16,16,2619,0
2014-07-24,15.956,15.956,15.725,15.775,5415,0
2014-07-25,15.737,16.116,15.737,16.116,917,0
2014-07-28,15.699,15.832,15.699,15.745,5536,0
2014-07-29,15.747,15.99,15.689,15.99,1681,0
2014-07-30,15.718,15.822,15.567,15.743,11911,0
2014-07-31,15.747,15.747,15.424,15.585,1635,0
2014-08-01,15.594,15.614,15.424,15.614,786,0
2014-08-04,15.44,15.614,15.44,15.594,1484,0
2014-08-05,15.661,15.661,15.424,15.565,1903,0
2014-08-06,15.661,15.661,15.565,15.565,612,0
2014-08-07,15.661,15.661,15.47,15.47,3687,0
2014-08-08,15.277,15.565,15.186,15.519,3607,0
2014-08-11,15.565,15.803,15.565,15.642,6189,0
2014-08-12,15.329,15.64,15.329,15.557,1059,0
2014-08-13,15.604,15.842,15.604,15.661,4407,0
2014-08-14,15.519,15.898,15.5,15.852,6288,0
2014-08-15,15.642,15.709,15.642,15.661,3938,0
2014-08-18,15.679,15.898,15.526,15.898,5580,0
2014-08-19,15.661,15.752,15.661,15.752,301,0
2014-08-20,15.766,15.842,15.661,15.661,4495,0
2014-08-21,15.766,15.766,15.662,15.662,1316,0
2014-08-22,15.722,15.722,15.722,15.722,228,0
2014-08-25,15.842,15.842,15.661,15.784,2915,0
2014-08-26,15.852,15.862,15.718,15.784,3373,0
2014-08-27,15.737,15.803,15.565,15.709,7739,0
2014-08-28,15.708,16.08,15.699,16.08,5202,0
2014-08-29,16.08,16.08,16.05,16.08,946,0
2014-09-02,16.003,16.03,16.003,16.03,218,0
2014-09-03,16.03,16.07,16.03,16.03,4409,0
2014-09-04,16.033,16.033,16.033,16.033,461,0
2014-09-05,16.157,16.157,16.099,16.099,2329,0
2014-09-08,15.842,15.842,15.842,15.842,313,0
2014-09-09,15.852,15.852,15.852,15.852,438,0
2014-09-10,15.852,15.932,15.852,15.932,1827,0
2014-09-11,15.852,15.881,15.852,15.862,457,0
2014-09-12,16.04,16.117,16.04,16.04,442,0
2014-09-15,15.852,16.151,15.852,16.151,3365,0
2014-09-16,16.03,16.094,15.852,15.852,16868,0
2014-09-17,15.871,16.028,15.843,16.028,1317,0
2014-09-18,15.842,15.871,15.842,15.852,2887,0
2014-09-22,15.985,15.985,15.985,15.985,387,0
2014-09-23,16.157,16.183,16.099,16.183,4184,0
2014-09-24,15.937,15.937,15.937,15.937,101,0
2014-09-25,16.176,16.176,16.012,16.137,2523,0
2014-09-29,16.142,16.167,16.128,16.142,2124,0
2014-09-30,16.117,16.133,16.117,16.133,422,0
2014-10-01,16.27,17.01,16.17,16.792,8910,0
2014-10-02,16.765,16.765,15.937,16.03,7903,0
2014-10-03,15.967,15.967,15.967,15.967,181,0
2014-10-07,16.888,16.888,15.868,16.57,903,0
2014-10-08,15.918,16.03,15.918,16.013,4976,0
2014-10-09,16.042,16.042,16.042,16.042,440,0
2014-10-14,16.036,16.036,15.871,15.871,1443,0
2014-10-15,15.862,15.862,15.862,15.862,188,0
2014-10-16,16.477,16.547,15.842,15.985,4379,0
2014-10-17,16.193,16.547,16.193,16.547,1960,0
2014-10-20,16.547,16.547,16.386,16.45,1584,0
2014-10-21,16.365,16.365,16.29,16.29,1674,0
2014-10-23,16.222,16.365,15.985,16.365,4029,0
2014-10-24,16.365,16.365,16.365,16.365,3378,0
2014-10-27,16.365,16.365,16.05,16.05,1043,0
2014-10-28,16.365,16.508,16.365,16.508,822,0
2014-10-29,16.601,16.601,16.574,16.601,525,0
2014-10-31,16.345,16.651,16.345,16.651,701,0
2014-11-03,16.652,16.747,16.652,16.747,2044,0
2014-11-04,16.747,16.792,16.747,16.792,316,0
2014-11-05,16.756,16.756,16.747,16.747,1858,0
2014-11-06,16.747,16.936,16.747,16.888,8306,0
2014-11-07,16.574,16.574,16.574,16.574,157,0
2014-11-10,17.02,17.02,17.02,17.02,212,0
2014-11-11,16.717,16.717,16.574,16.574,636,0
2014-11-12,17.089,17.089,17.089,17.089,1062,0
2014-11-13,16.936,16.936,16.851,16.922,1515,0
2014-11-14,16.936,16.954,16.936,16.954,2987,0
2014-11-17,17.337,17.539,17.03,17.38,3384,0
2014-11-18,17.555,17.603,17.506,17.603,8864,0
2014-11-19,17.127,17.413,17.127,17.384,2867,0
2014-11-20,17.551,17.551,17.458,17.458,647,0
2014-11-21,17.593,17.602,17.593,17.602,2378,0
2014-11-24,17.506,17.506,17.228,17.228,4218,0
2014-11-25,17.228,17.228,17.228,17.228,702,0
2014-11-26,17.089,17.318,17.089,17.318,476,0
2014-12-01,17.327,17.327,17.327,17.327,461,0
2014-12-03,17.308,17.318,17.176,17.182,7054,0
2014-12-04,17.327,17.327,17.202,17.327,759,0
2014-12-05,17.098,17.117,17.098,17.098,369,0
2014-12-08,17.155,17.374,17.155,17.182,3752,0
2014-12-09,17.126,17.327,16.943,17.327,3434,0
2014-12-10,17.218,17.218,17.165,17.165,942,0
2014-12-11,17.069,17.088,16.983,17.088,2299,0
2014-12-12,17.337,17.337,16.943,16.953,377,0
2014-12-15,17,17.355,16.993,17.026,4804,0
2014-12-16,17.318,17.318,17,17.078,3099,0
2014-12-18,16.992,17.182,16.992,17.088,2120,0
2014-12-19,16.879,17.228,16.879,16.896,4408,0
2014-12-22,16.943,17.278,16.943,17.278,548,0
2014-12-23,16.953,17.197,16.953,17.155,6506,0
2014-12-24,17.278,17.278,17.165,17.278,4261,0
2014-12-26,17.355,17.355,16.981,16.983,2073,0
2014-12-29,16.983,16.986,16.973,16.973,1860,0
2014-12-30,17.318,17.355,17.078,17.078,4812,0
2014-12-31,17.374,17.639,17.155,17.174,8473,0
2015-01-02,17.278,17.288,17.078,17.135,8641,0
2015-01-05,17.165,17.546,17.09,17.318,3443,0
2015-01-06,17.318,17.318,17.078,17.088,1702,0
2015-01-07,17.298,17.318,16.992,16.992,2082,0
2015-01-08,17,17.019,16.993,16.993,2267,0
2015-01-09,17.088,17.088,17,17.039,3575,0
2015-01-12,17.183,17.183,17,17.001,2523,0
2015-01-13,17,17.135,17,17,2564,0
2015-01-14,16.983,17.174,16.879,16.983,14124,0
2015-01-15,17.202,17.202,16.896,16.896,9581,0
2015-01-16,16.973,16.973,16.879,16.953,680,0
2015-01-20,16.973,16.973,16.829,16.973,4703,0
2015-01-22,16.799,16.935,16.799,16.935,11466,0
2015-01-23,16.926,17.155,16.819,17.155,4111,0
2015-01-26,17.661,18.126,16.888,17.069,5358,0
2015-01-27,17.088,17.327,17.088,17.327,1424,0
2015-01-28,17.202,17.584,17.202,17.228,1202,0
2015-01-29,18.107,18.107,17.218,17.218,792,0
2015-01-30,17.211,17.211,17.211,17.211,391,0
2015-02-02,18.107,18.107,17.278,17.384,7597,0
2015-02-03,17.852,17.936,17.468,17.862,1736,0
2015-02-04,18.052,18.107,17.384,18.107,859,0
2015-02-05,18.116,18.116,17.327,17.328,1405,0
2015-02-06,17.614,17.614,17.318,17.327,1162,0
2015-02-09,17.329,17.852,17.329,17.411,3194,0
2015-02-10,17.706,17.746,17.706,17.746,228,0
2015-02-11,18.01,18.01,17.746,17.746,497,0
2015-02-12,17.736,17.746,17.404,17.706,1612,0
2015-02-13,17.898,17.912,17.431,17.431,732,0
2015-02-17,17.431,18.042,17.431,18.042,1941,0
2015-02-18,18.042,18.042,17.238,17.318,8734,0
2015-02-19,17.44,17.448,16.706,17.154,9213,0
2015-02-20,17.182,17.897,17.182,17.288,2102,0
2015-02-23,17.678,17.852,17.365,17.365,3943,0
2015-02-24,17.852,17.852,17.477,17.803,1213,0
2015-02-25,18.071,18.071,17.439,17.813,1686,0
2015-02-27,17.907,17.907,17.623,17.623,1616,0
2015-03-02,17.525,17.766,17.236,17.573,17646,0
2015-03-03,17.573,17.583,17.573,17.583,835,0
2015-03-04,17.573,17.726,17.545,17.726,835,0
2015-03-05,17.726,17.726,17.726,17.726,940,0
2015-03-06,17.726,17.832,17.573,17.706,3027,0
2015-03-09,17.726,17.726,17.651,17.651,311,0
2015-03-10,17.726,17.726,17.726,17.726,210,0
2015-03-11,17.746,17.907,17.613,17.766,1358,0
2015-03-12,17.907,17.996,17.823,17.996,3445,0
2015-03-13,17.996,17.996,17.946,17.946,1150,0
2015-03-16,17.476,18.157,17.476,17.706,2194,0
2015-03-17,17.486,17.852,17.476,17.852,2506,0
2015-03-18,17.888,17.888,17.852,17.852,1150,0
2015-03-19,17.545,17.545,17.545,17.545,210,0
2015-03-20,17.515,17.927,17.515,17.545,2403,0
2015-03-23,17.687,17.813,17.687,17.775,1150,0
2015-03-24,17.573,17.917,17.545,17.917,3863,0
2015-03-25,17.651,17.706,17.623,17.623,1150,0
2015-03-26,17.545,17.888,17.545,17.888,521,0
2015-03-27,17.888,17.888,17.726,17.726,521,0
2015-03-30,17.716,17.716,17.476,17.476,628,0
2015-03-31,17.917,17.917,17.687,17.687,497,0
2015-04-01,17.668,17.888,17.668,17.888,2609,0
2015-04-02,17.583,17.623,17.583,17.583,3863,0
2015-04-06,17.593,17.793,17.535,17.535,4073,0
2015-04-08,17.793,17.793,17.573,17.573,311,0
2015-04-10,17.583,17.583,17.583,17.583,1567,0
2015-04-13,17.716,17.716,17.573,17.623,8978,0
2015-04-14,17.687,17.697,17.623,17.623,3863,0
2015-04-15,17.573,17.623,17.565,17.623,2186,0
2015-04-16,17.623,17.623,17.623,17.623,280,0
2015-04-17,17.593,17.641,17.593,17.593,3343,0
2015-04-20,17.525,17.644,17.525,17.593,4980,0
2015-04-21,17.535,17.716,17.535,17.716,3198,0
2015-04-22,17.678,17.678,17.678,17.678,375,0
2015-04-23,17.668,17.678,17.668,17.668,521,0
2015-04-24,17.881,17.881,17.668,17.871,2026,0
2015-04-27,17.716,17.852,17.716,17.852,940,0
2015-04-28,17.742,17.742,17.678,17.716,1226,0
2015-04-29,17.716,17.716,17.716,17.716,419,0
2015-04-30,17.726,17.766,17.716,17.716,2298,0
2015-05-01,17.573,17.573,17.525,17.535,1879,0
2015-05-04,17.506,17.793,17.506,17.726,5639,0
2015-05-05,17.726,17.852,17.726,17.852,1251,0
2015-05-06,17.852,17.852,17.726,17.766,82651,0
2015-05-07,17.623,17.623,17.623,17.623,236,0
2015-05-08,17.668,17.736,17.668,17.678,1670,0
2015-05-11,17.862,17.862,17.668,17.766,1567,0
2015-05-12,17.545,17.668,17.506,17.546,1468,0
2015-05-13,17.525,17.623,17.525,17.623,628,0
2015-05-14,17.545,17.862,17.525,17.525,419,0
2015-05-15,17.515,17.515,17.506,17.506,1792,0
2015-05-18,17.515,17.515,17.325,17.343,1510,0
2015-05-19,17.325,17.623,17.246,17.335,6084,0
2015-05-20,17.325,17.467,17.19,17.335,4282,0
2015-05-21,17.335,17.623,17.335,17.623,6055,0
2015-05-22,17.43,17.43,17.43,17.43,628,0
2015-05-27,17.573,17.613,17.476,17.496,2403,0
2015-05-29,17.496,17.623,17.496,17.623,940,0
2015-06-01,17.535,17.623,17.525,17.613,3289,0
2015-06-02,17.486,17.766,17.486,17.766,3207,0
2015-06-03,17.918,17.918,17.535,17.545,10928,0
2015-06-05,17.446,17.446,17.446,17.446,101,0
2015-06-08,17.535,17.706,17.392,17.535,7911,0
2015-06-09,17.509,17.509,17.509,17.509,1085,0
2015-06-10,17.535,17.535,17.535,17.535,1319,0
2015-06-12,17.535,17.882,17.535,17.882,728,0
2015-06-15,17.555,17.882,17.535,17.535,3954,0
2015-06-17,17.668,17.668,17.668,17.668,209,0
2015-06-18,17.535,17.535,17.535,17.535,101,0
2015-06-19,17.776,17.776,17.776,17.776,209,0
2015-06-22,17.535,17.535,17.535,17.535,209,0
2015-06-23,17.525,17.872,17.352,17.756,3378,0
2015-06-24,17.429,17.766,17.429,17.766,937,0
2015-06-26,17.776,17.863,17.535,17.863,11657,0
2015-06-29,17.573,17.889,17.573,17.889,626,0
2015-06-30,17.918,18.064,17.555,17.623,1726,0
2015-07-07,17.678,17.843,17.678,17.843,519,0
2015-07-08,17.496,17.496,17.496,17.496,101,0
2015-07-09,17.908,17.908,17.908,17.908,101,0
2015-07-15,17.766,17.776,17.746,17.776,1003,0
2015-07-16,17.776,17.776,17.776,17.776,626,0
2015-07-20,17.726,17.776,17.555,17.766,2498,0
2015-07-21,17.555,17.565,17.555,17.555,519,0
2015-07-22,17.583,17.583,17.525,17.535,832,0
2015-07-27,17.583,17.833,17.565,17.776,11448,0
2015-07-28,17.362,18.159,17.362,18.083,5099,0
2015-07-30,17.651,17.697,17.545,17.583,3851,0
2015-08-03,17.593,17.623,17.535,17.535,3285,0
2015-08-04,17.603,17.603,17.603,17.603,310,0
2015-08-05,17.632,18.34,17.565,17.872,14572,0
2015-08-06,18.016,18.35,17.776,18.236,5725,0
2015-08-07,18.485,18.562,18.36,18.535,1665,0
2015-08-12,18.535,18.716,18.255,18.41,2707,0
2015-08-13,18.485,18.545,18.324,18.324,12385,0
2015-08-14,18.4,18.525,18.35,18.37,2498,0
2015-08-17,18.641,18.641,18.294,18.294,310,0
2015-08-20,18.679,18.679,18.304,18.35,4890,0
2015-08-21,18.35,18.36,18.304,18.35,7286,0
2015-08-24,18.255,18.687,17.12,17.583,3065,0
2015-08-25,18.314,18.314,18.314,18.314,209,0
2015-08-26,17.446,18.39,17.446,18.035,519,0
2015-08-27,18.238,18.238,17.334,17.776,2187,0
2015-08-28,17.438,18.687,17.438,18.687,1978,0
2015-08-31,17.776,17.776,17.776,17.776,101,0
2015-09-01,18.645,18.645,18.094,18.393,416,0
2015-09-02,18.276,18.77,17.909,17.909,623,0
2015-09-03,17.938,18.296,17.833,18.296,1450,0
2015-09-04,17.968,17.968,17.833,17.833,517,0
2015-09-08,17.582,17.824,17.582,17.64,1762,0
2015-09-09,17.465,18.21,17.465,18.21,309,0
2015-09-11,17.612,18.21,17.564,18.21,623,0
2015-09-14,17.853,17.853,17.514,17.572,1037,0
2015-09-15,17.746,18.326,17.475,17.524,3212,0
2015-09-16,17.726,17.756,17.726,17.756,1658,0
2015-09-17,17.409,17.409,17.409,17.409,221,0
2015-09-18,17.582,17.582,17.186,17.582,3937,0
2015-09-21,15.468,17.455,15.468,17.455,933,0
2015-09-22,17.38,17.418,17.36,17.36,17616,0
2015-09-23,16.637,17.293,16.557,17.293,1213,0
2015-09-24,16.578,16.79,16.578,16.79,5063,0
2015-09-25,16.809,17.051,16.723,16.974,10361,0
2015-09-29,16.588,16.888,16.549,16.888,1970,0
2015-09-30,16.888,16.888,16.888,16.888,416,0
2015-10-01,16.637,16.888,16.637,16.888,309,0
2015-10-02,17.223,17.223,16.79,16.79,829,0
2015-10-05,16.809,17.02,16.743,17.002,4358,0
2015-10-06,16.79,16.79,16.743,16.743,1658,0
2015-10-07,16.984,16.984,16.743,16.743,517,0
2015-10-08,16.743,16.954,16.743,16.888,2382,0
2015-10-12,16.809,17.36,16.79,17.36,1970,0
2015-10-13,17.322,17.65,17.322,17.455,623,0
2015-10-14,17.36,17.455,17.36,17.427,5183,0
2015-10-15,16.944,17.736,16.897,17.716,7254,0
2015-10-16,17.206,17.206,17.206,17.206,101,0
2015-10-19,17.716,17.863,17.37,17.706,6862,0
2015-10-20,17.853,18.008,17.786,17.948,81125,0
2015-10-21,17.929,17.929,17.929,17.929,208,0
2015-10-22,17.919,17.919,17.687,17.814,20933,0
2015-10-23,17.919,17.919,17.804,17.804,20207,0
2015-10-26,17.909,18.094,17.853,17.998,18654,0
2015-10-27,18.22,18.22,17.899,17.899,3522,0
2015-10-28,17.889,18.112,17.889,18.026,1450,0
2015-10-29,18.026,18.77,18.026,18.75,4559,0
2015-10-30,18.565,18.77,18.383,18.538,3522,0
2015-11-02,18.528,18.589,18.383,18.403,17855,0
2015-11-03,18.654,18.76,18.296,18.296,5285,0
2015-11-04,18.691,18.73,18.141,18.518,1965,0
2015-11-05,18.296,18.654,17.978,18.23,4456,0
2015-11-06,17.988,18.306,17.988,18.103,3522,0
2015-11-09,18.008,18.76,17.998,18.498,3720,0
2015-11-11,18.77,18.77,18.121,18.121,4869,0
2015-11-12,18.112,18.112,17.998,17.998,3420,0
2015-11-13,18.008,18.008,17.998,17.998,1242,0
2015-11-16,18.171,18.171,18.171,18.171,309,0
2015-11-17,17.968,17.968,17.968,17.968,416,0
2015-11-19,18.008,18.306,18.008,18.306,1762,0
2015-11-20,18.017,18.528,18.017,18.528,208,0
2015-11-23,18.19,18.625,18.19,18.239,1762,0
2015-11-25,18.334,18.334,18.334,18.334,1037,0
2015-11-27,18.334,18.75,18.334,18.343,1970,0
2015-11-30,18.565,18.565,18.442,18.442,2072,0
2015-12-01,18.796,18.796,18.508,18.508,1722,0
2015-12-02,18.751,18.751,18.664,18.664,369,0
2015-12-03,18.848,18.848,18.701,18.825,2183,0
2015-12-04,18.469,18.848,18.469,18.838,722,0
2015-12-07,18.838,18.838,18.596,18.596,1548,0
2015-12-10,18.508,18.508,18.508,18.508,207,0
2015-12-11,18.508,18.508,18.508,18.508,414,0
2015-12-14,18.508,18.548,18.508,18.548,613,0
2015-12-15,18.848,18.848,18.809,18.838,1136,0
2015-12-16,18.518,18.731,18.508,18.701,1651,0
2015-12-17,18.741,18.741,18.741,18.741,414,0
2015-12-18,18.606,18.848,18.606,18.848,1237,0
2015-12-21,18.654,18.838,18.654,18.838,414,0
2015-12-22,18.57,18.751,18.566,18.751,1571,0
2015-12-28,18.636,18.636,18.636,18.636,238,0
2015-12-29,18.616,18.616,18.616,18.616,260,0
2015-12-31,18.751,18.751,18.721,18.741,751,0
2016-01-04,18.512,18.538,18.508,18.538,6447,0
2016-01-05,18.198,18.373,18.189,18.319,13860,0
2016-01-06,17.811,18.363,17.713,18.12,13368,0
2016-01-07,18.024,18.701,17.976,18.413,24632,0
2016-01-08,18.46,18.751,18.024,18.024,14903,0
2016-01-11,18.024,18.46,17.976,18.12,86844,0
2016-01-12,17.976,18.17,17.976,18.082,6986,0
2016-01-13,18.015,18.179,18.015,18.12,9183,0
2016-01-14,18.12,18.626,18.12,18.626,1962,0
2016-01-15,18.596,18.596,18.092,18.092,657,0
2016-01-19,18.16,18.16,18.063,18.073,10112,0
2016-01-20,17.936,18.741,17.927,18.024,5129,0
2016-01-21,18.024,18.024,18.024,18.024,101,0
2016-01-22,18.256,18.442,18.256,18.442,322,0
2016-01-25,18.043,18.295,18.024,18.15,3455,0
2016-01-26,18.063,18.741,18.063,18.102,1842,0
2016-01-27,18.179,18.403,18.17,18.403,1550,0
2016-01-28,18.219,18.46,18.219,18.46,1583,0
2016-01-29,18.219,18.664,18.219,18.566,3084,0
2016-02-01,18.266,18.413,18.266,18.276,2096,0
2016-02-02,18.266,18.266,18.024,18.219,3690,0
2016-02-03,18.024,18.024,18.024,18.024,515,0
2016-02-04,18.026,18.219,18.024,18.219,1596,0
2016-02-05,18.219,18.219,18.219,18.219,513,0
2016-02-08,18.209,18.209,18.204,18.204,379,0
2016-02-10,18.219,18.219,17.927,18.073,6927,0
2016-02-11,18.024,18.024,17.927,17.927,1351,0
2016-02-12,18.037,18.141,18.024,18.024,2101,0
2016-02-16,18.205,18.207,18.024,18.024,1873,0
2016-02-17,18.175,18.175,18.024,18.024,1823,0
2016-02-18,18.024,18.024,18.024,18.024,4365,0
2016-02-19,17.966,17.966,17.966,17.966,166,0
2016-02-22,17.976,18.16,17.976,18.109,3205,0
2016-02-23,18.111,18.111,18.111,18.111,468,0
2016-02-24,17.956,18.219,17.956,18.219,4538,0
2016-02-25,17.996,17.996,17.996,17.996,112,0
2016-02-26,18.219,18.219,18.053,18.12,11436,0
2016-02-29,18.12,18.218,17.987,18.13,3510,0
2016-03-01,18.054,18.099,18.053,18.063,1434,0
2016-03-02,18.296,18.296,18.296,18.296,429,0
2016-03-03,18.296,18.296,18.053,18.073,1982,0
2016-03-04,18.073,18.073,18.073,18.073,116,0
2016-03-07,18.179,18.286,18.179,18.199,1708,0
2016-03-08,18.257,18.257,18.257,18.257,206,0
2016-03-09,18.073,18.073,18.073,18.073,651,0
2016-03-10,18.073,18.073,18.053,18.053,1590,0
2016-03-11,18.054,18.199,18.054,18.179,2265,0
2016-03-14,18.115,18.13,18.115,18.13,896,0
2016-03-15,18.306,18.49,18.189,18.313,3107,0
2016-03-16,18.241,18.241,18.241,18.241,511,0
2016-03-18,18.452,18.49,18.111,18.111,2887,0
2016-03-21,18.394,18.647,18.229,18.54,2003,0
2016-03-22,18.229,18.276,18.102,18.102,3825,0
2016-03-23,18.109,18.109,18.109,18.109,217,0
2016-03-24,18.102,18.15,18.102,18.15,9288,0
2016-03-28,18.102,18.179,18.102,18.179,224,0
2016-03-29,18.15,18.15,18.111,18.111,555,0
2016-03-30,18.115,18.232,18.102,18.232,1401,0
2016-03-31,18.228,18.228,18.102,18.102,430,0
2016-04-01,18.199,18.199,18.12,18.12,239,0
2016-04-04,18.199,18.929,18.179,18.783,9704,0
2016-04-05,18.307,18.608,18.307,18.394,513,0
2016-04-06,18.306,18.403,18.306,18.403,276,0
2016-04-07,18.364,18.364,18.364,18.364,206,0
2016-04-11,18.316,18.796,18.316,18.404,840,0
2016-04-13,18.286,18.286,18.286,18.286,328,0
2016-04-15,18.384,18.783,18.306,18.394,38484,0
2016-04-18,18.306,18.54,18.286,18.286,3674,0
2016-04-19,18.335,18.379,18.278,18.379,1336,0
2016-04-20,18.394,18.394,18.394,18.394,101,0
2016-04-21,18.405,18.405,18.405,18.405,166,0
2016-04-22,18.773,18.773,18.326,18.326,477,0
2016-04-25,18.316,18.48,18.316,18.358,2782,0
2016-04-26,18.316,18.326,18.276,18.288,2239,0
2016-04-27,18.16,18.16,18.16,18.16,208,0
2016-04-28,17.916,18.586,17.916,18.549,3903,0
2016-04-29,18.691,18.691,18.691,18.691,1044,0
2016-05-02,18.082,18.832,18.014,18.656,6358,0
2016-05-03,18.734,18.734,18.734,18.734,206,0
2016-05-04,18.5,18.783,18.179,18.209,1696,0
2016-05-09,18.199,18.666,18.082,18.199,10314,0
2016-05-10,18.306,18.326,18.306,18.326,513,0
2016-05-11,18.54,18.549,18.209,18.209,668,0
2016-05-12,18.232,18.461,18.111,18.111,1933,0
2016-05-17,18.588,18.783,18.549,18.676,24326,0
2016-05-18,18.958,18.958,18.826,18.826,1232,0
2016-05-20,18.919,18.919,18.394,18.647,1050,0
2016-05-23,18.421,18.49,18.414,18.452,467,0
2016-05-25,18.734,18.734,18.734,18.734,1438,0
2016-05-31,18.929,18.929,18.685,18.929,1336,0
2016-06-01,19.026,19.026,19.026,19.026,100,0
2016-06-02,19.056,19.056,18.772,18.772,425,0
2016-06-07,18.488,18.88,18.488,18.88,830,0
2016-06-08,18.997,18.997,18.997,18.997,100,0
2016-06-09,18.548,18.684,18.548,18.684,868,0
2016-06-10,18.684,19.026,18.684,18.891,4191,0
2016-06-14,19.007,19.026,18.944,19.026,847,0
2016-06-15,19.056,19.095,19.026,19.095,5044,0
2016-06-16,18.508,18.508,18.508,18.508,101,0
2016-06-21,18.655,18.655,18.647,18.647,380,0
2016-06-22,18.693,19.075,18.693,19.075,470,0
2016-06-27,18.782,18.782,18.782,18.782,161,0
2016-06-28,18.782,18.782,18.782,18.782,158,0
2016-06-29,19.095,19.095,19.095,19.095,182,0
2016-06-30,19.419,19.419,19.419,19.419,205,0
2016-07-01,18.841,18.841,18.841,18.841,174,0
2016-07-06,19.075,19.125,18.929,19.125,34484,0
2016-07-11,18.841,19.256,18.841,19.256,238,0
2016-07-12,18.958,18.958,18.958,18.958,118,0
2016-07-13,18.958,18.958,18.958,18.958,510,0
2016-07-14,18.988,18.988,18.929,18.929,1124,0
2016-07-15,18.938,18.938,18.929,18.929,2095,0
2016-07-18,18.929,19.056,18.929,19.056,956,0
2016-07-19,19.075,19.402,18.938,19.402,1255,0
2016-07-20,19.076,19.095,19.076,19.095,490,0
2016-07-21,19.888,19.888,18.956,19.663,4637,0
2016-07-22,19.869,19.888,19.73,19.839,2101,0
2016-07-25,20.285,20.347,19.975,20.347,6197,0
2016-07-26,20.347,20.543,20.054,20.543,1395,0
2016-07-27,20.543,20.543,20.151,20.151,995,0
2016-07-28,20.005,20.299,19.819,20.299,17298,0
2016-07-29,20.299,20.299,19.955,20.054,1144,0
2016-08-01,20.054,20.112,19.975,19.975,627,0
2016-08-02,19.955,20.2,19.955,20.2,1913,0
2016-08-03,20.455,20.455,19.955,20.416,8995,0
2016-08-04,20.542,20.542,20.015,20.25,370,0
2016-08-05,20.504,20.504,20.347,20.347,2673,0
2016-08-10,20.543,20.543,20.543,20.543,25684,0
2016-08-11,20.406,20.436,20.406,20.436,255,0
2016-08-15,20.031,21.032,20.031,20.074,1174,0
2016-08-16,20.467,20.467,20.467,20.467,284,0
2016-08-17,20.099,20.099,20.099,20.099,100,0
2016-08-19,21.373,21.373,20.151,20.151,819,0
2016-08-22,20.2,20.591,20.2,20.572,17625,0
2016-08-23,20.631,20.787,20.543,20.543,11674,0
2016-08-24,20.151,20.865,20.151,20.543,31509,0
2016-08-25,20.329,20.329,20.054,20.054,4269,0
2016-08-26,20.366,21.192,20.054,21.192,1287,0
2016-08-29,20.416,21.521,20.416,20.611,46640,0
2016-08-31,20.661,20.661,20.661,20.661,100,0
2016-09-01,21.761,21.761,20.739,20.739,1107,0
2016-09-02,20.788,22.383,20.788,20.985,1691,0
2016-09-06,21.369,21.513,20.651,20.69,3308,0
2016-09-07,20.887,21.133,20.887,21.133,304,0
2016-09-08,20.661,20.661,20.651,20.651,1382,0
2016-09-09,20.691,20.704,20.051,20.061,2015,0
2016-09-12,20.562,20.562,20.061,20.071,1280,0
2016-09-13,20.564,20.572,20.159,20.159,335,0
2016-09-14,20.159,20.641,20.159,20.641,222,0
2016-09-15,20.572,20.631,20.395,20.395,2214,0
2016-09-16,20.149,20.631,20.149,20.562,1964,0
2016-09-19,21.278,21.278,20.149,20.257,2075,0
2016-09-21,20.395,20.395,20.395,20.395,100,0
2016-09-26,20.17,20.221,20.149,20.149,3945,0
2016-09-28,20.149,20.149,20.149,20.149,200,0
2016-09-29,20.46,20.46,20.46,20.46,122,0
2016-09-30,20.641,20.641,20.641,20.641,152,0
2016-10-03,20.248,20.309,20.101,20.182,7220,0
2016-10-04,20.543,20.543,20.149,20.198,2653,0
2016-10-05,20.474,20.543,20.267,20.267,2905,0
2016-10-06,20.533,20.542,20.248,20.542,865,0
2016-10-10,20.267,20.425,20.267,20.425,215,0
2016-10-11,20.248,20.641,20.248,20.543,2528,0
2016-10-13,20.395,20.395,20.395,20.395,105,0
2016-10-14,20.454,20.454,20.454,20.454,161,0
2016-10-18,20.609,20.641,20.591,20.591,762,0
2016-10-20,20.405,20.562,20.346,20.562,2072,0
2016-10-21,20.485,20.485,20.485,20.485,304,0
2016-10-24,20.395,20.454,20.395,20.454,394,0
2016-10-25,20.462,20.493,20.462,20.478,1267,0
2016-10-26,20.454,20.461,20.395,20.395,5657,0
2016-10-27,20.415,20.415,20.415,20.415,4327,0
2016-10-28,20.502,20.631,20.502,20.631,1367,0
2016-10-31,20.395,20.425,20.395,20.395,1084,0
2016-11-01,20.569,20.569,20.569,20.569,304,0
2016-11-02,20.415,20.415,19.805,20.395,12704,0
2016-11-03,20.149,20.149,20.149,20.149,2754,0
2016-11-04,20.149,20.149,20.149,20.149,2271,0
2016-11-07,20.149,20.149,19.461,19.659,8852,0
2016-11-08,19.659,19.909,19.659,19.904,14616,0
2016-11-09,20.041,20.041,19.953,19.962,10128,0
2016-11-10,20.11,20.172,20.012,20.012,4549,0
2016-11-11,21.265,21.265,20.887,20.887,1536,0
2016-11-14,20.926,21.467,20.887,21.083,2149,0
2016-11-15,21.087,21.087,20.887,21.083,11724,0
2016-11-16,21.418,21.418,21.418,21.418,204,0
2016-11-17,21.2,21.495,21.2,21.495,1093,0
2016-11-18,21.506,21.525,21.506,21.515,642,0
2016-11-21,21.86,21.957,21.694,21.811,3041,0
2016-11-22,21.919,21.919,21.919,21.919,249,0
2016-11-23,22.066,22.066,22.066,22.066,304,0
2016-11-28,22.508,22.508,22.115,22.135,2817,0
2016-11-29,22.312,22.504,22.193,22.213,3014,0
2016-11-30,22.342,22.609,21.802,22.213,2818,0
2016-12-01,22.599,22.697,22.579,22.697,1945,0
2016-12-02,22.016,22.233,22.016,22.213,2308,0
2016-12-05,22.147,22.213,22.14,22.213,1577,0
2016-12-06,22.213,22.213,22.213,22.213,100,0
2016-12-07,22.213,22.658,22.213,22.609,792,0
2016-12-08,22.529,22.993,22.382,22.953,648,0
2016-12-12,22.707,23.093,22.707,23.053,5992,0
2016-12-13,23.425,23.425,22.362,22.741,7957,0
2016-12-14,22.111,23.556,22.111,22.857,5783,0
2016-12-15,23.092,23.309,22.925,22.983,25591,0
2016-12-16,22.983,23.65,22.983,23.487,34357,0
2016-12-19,23.714,23.753,23.714,23.743,783,0
2016-12-20,24.175,24.175,23.942,23.942,1332,0
2016-12-21,24.237,24.316,24.189,24.316,560,0
2016-12-22,24.227,24.54,24.189,24.435,7091,0
2016-12-23,24.879,25.471,24.682,25.471,8374,0
2016-12-27,25.368,25.471,24.435,24.563,1743,0
2016-12-28,25.471,25.778,25.471,25.521,2015,0
2016-12-29,25.461,25.58,23.922,24.633,5872,0
2016-12-30,24.633,26.557,24.633,24.75,1841,0
2017-01-03,24.621,26.508,24.621,26.508,1066,0
2017-01-04,26.537,26.537,24.692,25.224,3716,0
2017-01-05,24.189,24.682,24.189,24.682,897,0
2017-01-06,24.286,24.573,24.189,24.237,6698,0
2017-01-09,24.78,24.78,24.672,24.672,599,0
2017-01-10,23.892,23.902,22.135,23.803,7383,0
2017-01-12,24.504,24.504,23.942,23.942,765,0
2017-01-13,23.99,23.99,23.99,23.99,100,0
2017-01-17,24.682,24.682,24.61,24.61,1830,0
2017-01-18,24.603,24.682,24.603,24.633,2702,0
2017-01-19,24.139,26.405,24.139,26.405,3227,0
2017-01-20,26.163,26.163,25.669,25.669,786,0
2017-01-23,24.682,26.163,24.682,26.163,1718,0
2017-01-24,25.659,25.659,25.176,25.422,50181,0
2017-01-25,25.176,25.274,24.977,24.977,2622,0
2017-01-26,26.163,26.163,26.163,26.163,1052,0
2017-01-30,26.163,26.286,26.064,26.163,8083,0
2017-01-31,25.669,25.669,24.889,25.156,602,0
2017-02-01,25.669,25.669,25.323,25.323,5815,0
2017-02-02,25.224,25.224,25.042,25.042,417,0
2017-02-03,24.78,25.027,24.78,24.939,2380,0
2017-02-07,25.284,25.669,25.284,25.669,590,0
2017-02-08,25.896,25.896,25.274,25.521,773,0
2017-02-09,26.163,26.163,26.083,26.083,334,0
2017-02-10,25.669,25.669,25.176,25.176,979,0
2017-02-13,25.58,26.557,25.58,26.537,4210,0
2017-02-15,25.669,26.527,25.408,26.527,1070,0
2017-02-16,26.587,26.587,26.587,26.587,508,0
2017-02-17,26.657,27.199,26.508,26.913,33299,0
2017-02-21,27.15,28.621,26.809,28.621,1407,0
2017-02-22,27.643,28.137,26.537,27.643,5114,0
2017-02-23,26.676,26.676,26.676,26.676,102,0
2017-02-24,27.357,27.742,27.071,27.634,3819,0
2017-02-27,26.754,27.397,26.676,27.387,2456,0
2017-02-28,27.051,27.397,26.754,26.854,2208,0
2017-03-01,27.3,27.667,27.27,27.27,3119,0
2017-03-02,27.667,27.667,26.923,26.923,41649,0
2017-03-03,27.518,27.518,27.099,27.518,2649,0
2017-03-06,27.468,27.468,27.468,27.468,222,0
2017-03-07,27.468,27.468,26.893,26.893,26157,0
2017-03-08,26.923,27.766,26.923,27.766,5260,0
2017-03-09,27.766,29.69,27.667,29.69,80985,0
2017-03-10,29.213,29.253,27.865,29.135,16789,0
2017-03-13,29.134,29.134,29.005,29.005,726,0
2017-03-14,28.639,28.995,28.434,28.757,1919,0
2017-03-15,29.005,29.005,28.332,28.569,2024,0
2017-03-16,28.361,28.479,28.014,28.063,16611,0
2017-03-17,28.138,29.977,28.138,29.749,34198,0
2017-03-20,29.749,29.749,28.454,29.501,8923,0
2017-03-21,28.956,28.956,27.597,27.597,4261,0
2017-03-22,27.409,28.436,27.196,28.261,3343,0
2017-03-23,27.815,28.222,27.716,27.716,7742,0
2017-03-24,28.014,28.163,27.716,28.113,2821,0
2017-03-27,27.488,28.757,27.488,28.659,29752,0
2017-03-28,28.659,28.659,28.173,28.173,2675,0
2017-03-29,28.159,28.509,28.159,28.489,1862,0
2017-03-30,28.659,28.679,28.163,28.301,8243,0
2017-03-31,28.331,31.133,28.331,29.452,33185,0
2017-04-03,28.757,29.725,28.569,29.452,7235,0
2017-04-04,28.664,29.7,28.271,29.63,55962,0
2017-04-05,29.65,30.096,29.402,29.581,66421,0
2017-04-06,29.005,29.551,28.46,29.442,3757,0
2017-04-07,27.647,29.501,27.647,29.491,1949,0
2017-04-10,29.297,29.749,28.747,29.353,5183,0
2017-04-11,28.907,29.59,28.073,28.133,5320,0
2017-04-12,27.568,28.659,27.409,28.411,3669,0
2017-04-13,27.131,28.659,27.131,28.659,10726,0
2017-04-17,28.659,28.659,27.756,28.589,19630,0
2017-04-18,28.133,28.956,27.915,28.659,9499,0
2017-04-19,28.956,28.956,28.717,28.946,769,0
2017-04-20,28.867,29.105,28.837,29.105,964,0
2017-04-21,28.857,29.253,28.737,29.253,3217,0
2017-04-24,29.299,29.749,28.926,29.64,38410,0
2017-04-25,29.7,30.314,29.283,30.314,16561,0
2017-04-26,29.958,29.958,28.956,28.956,14150,0
2017-04-27,29.243,29.898,26.943,27.558,41424,0
2017-04-28,27.141,28.757,27.121,28.103,18661,0
2017-05-01,28.063,28.847,28.063,28.847,4500,0
2017-05-02,28.371,28.867,28.371,28.847,4151,0
2017-05-03,28.727,28.807,28.727,28.807,670,0
2017-05-04,28.837,28.877,28.529,28.529,4042,0
2017-05-05,28.787,28.797,28.539,28.797,2028,0
2017-05-08,27.935,27.935,27.935,27.935,136,0
2017-05-09,28.451,28.451,27.776,28.331,3127,0
2017-05-10,28.113,28.441,27.895,28.361,4931,0
2017-05-11,28.241,28.261,27.79,28.261,4807,0
2017-05-12,28.183,28.261,27.767,28.261,11035,0
2017-05-15,28.212,28.261,26.774,27.766,132366,0
2017-05-16,27.766,27.82,27.022,27.24,133290,0
2017-05-17,27.131,27.349,27.131,27.151,58010,0
2017-05-18,27.23,27.26,26.962,27.171,18002,0
2017-05-19,27.25,27.269,26.972,27.171,12676,0
2017-05-22,27.042,27.25,27.042,27.201,5270,0
2017-05-23,26.784,27.22,21.43,27.201,16642,0
2017-05-24,27.131,27.22,26.943,26.943,9444,0
2017-05-25,27.21,27.32,27.022,27.22,39743,0
2017-05-26,25.782,27.27,25.782,27.27,3128,0
2017-05-30,27.27,27.27,25.386,27.002,5620,0
2017-05-31,27.012,27.341,26.803,27.321,13966,0
2017-06-01,27.231,27.241,26.704,26.883,10620,0
2017-06-02,26.196,27.341,26.196,27.291,233970,0
2017-06-05,27.241,27.69,26.514,27.68,19423,0
2017-06-06,27.57,27.889,26.534,27.485,10859,0
2017-06-07,27.301,27.884,27.301,27.729,18745,0
2017-06-08,27.819,29.184,27.63,29.144,18907,0
2017-06-09,29.034,29.881,28.586,29.283,17632,0
2017-06-12,29.213,30.673,28.885,30.08,26937,0
2017-06-13,30.319,32.769,28.148,31.504,38425,0
2017-06-14,31.325,31.325,30.13,31.186,28372,0
2017-06-15,31.066,32.421,29.607,32.172,37414,0
2017-06-16,32.162,32.471,30.648,32.062,105248,0
2017-06-19,31.873,32.122,30.369,30.568,23644,0
2017-06-20,30.578,31.166,29.806,30.877,15101,0
2017-06-21,29.876,30.947,29.562,30.05,20288,0
2017-06-22,29.951,31.126,29.423,30.439,17938,0
2017-06-23,29.502,30.877,29.164,30.727,442655,0
2017-06-26,30.797,31.484,29.383,31.275,25767,0
2017-06-27,31.484,31.853,30.777,31.634,8945,0
2017-06-28,31.624,32.022,31.584,31.773,16458,0
2017-06-29,32.062,32.062,31.345,31.554,9301,0
2017-06-30,31.126,31.953,30.996,31.474,7997,0
2017-07-03,31.524,31.664,30.996,31.544,2285,0
2017-07-05,31.554,31.562,30.837,31.554,3184,0
2017-07-06,31.544,31.823,31.066,31.674,10354,0
2017-07-07,31.23,32.172,31.23,32.162,5746,0
2017-07-10,31.853,32.172,31.853,31.893,2144,0
2017-07-11,31.484,32.122,31.345,31.963,9857,0
2017-07-12,31.833,32.172,31.036,32.172,10192,0
2017-07-13,32.102,32.172,31.335,32.117,6915,0
2017-07-14,31.783,32.172,31.783,32.002,7834,0
2017-07-17,30.548,32.002,30.548,31.972,5693,0
2017-07-18,31.913,31.913,31.345,31.514,7042,0
2017-07-19,31.963,32.182,31.489,31.813,5022,0
2017-07-20,32.351,32.351,31.534,31.863,2624,0
2017-07-21,32.072,32.182,31.056,32.172,5920,0
2017-07-24,31.714,31.743,30.907,30.907,3174,0
2017-07-25,31.325,32.022,30.449,31.465,37381,0
2017-07-26,31.674,31.823,30.877,31.823,19048,0
2017-07-27,35.234,39.572,31.624,32.132,9916,0
2017-07-28,32.271,32.44,31.534,32.261,4249,0
2017-07-31,31.494,31.494,31.494,31.494,1623,0
2017-08-01,31.674,32.072,30.429,31.564,15756,0
2017-08-02,30.917,31.733,30.917,31.196,2578,0
2017-08-03,31.176,31.494,30.262,31.365,6714,0
2017-08-04,30.608,31.524,30.479,31.455,10009,0
2017-08-07,31.325,31.35,30.942,31.235,2840,0
2017-08-08,31.156,31.225,30.15,31.086,3067,0
2017-08-09,30.996,30.996,30.259,30.548,2776,0
2017-08-10,29.602,30.837,29.602,29.781,8014,0
2017-08-11,29.97,29.97,29.024,29.223,3144,0
2017-08-14,29.301,31.186,29.301,31.016,5189,0
2017-08-15,30.289,31.302,30.289,30.648,5364,0
2017-08-16,30.847,30.917,30.847,30.917,769,0
2017-08-17,29.951,30.976,29.951,30.578,9785,0
2017-08-18,30.289,30.289,29.497,30.03,9964,0
2017-08-21,29.941,30.937,29.941,30.568,3394,0
2017-08-22,30.688,30.757,30.349,30.349,2614,0
2017-08-23,29.492,30.185,28.486,30.07,3762,0
2017-08-24,30.12,30.12,29.961,30.08,2316,0
2017-08-25,28.885,30.18,28.885,29.861,4838,0
2017-08-28,29.881,30.379,29.682,29.771,5844,0
2017-08-29,30.08,30.279,29.932,30.279,4113,0
2017-08-30,30.03,30.528,29.821,30.09,5495,0
2017-08-31,30.15,30.5,30.12,30.38,3538,0
2017-09-01,30.4999,30.4999,29.95,30.29,5950,0
2017-09-05,30.5,30.5,30.06,30.3,5850,0
2017-09-06,30.39,30.49,29.27,30.11,7767,0
2017-09-07,30.11,30.4,29.99,30.395,24707,0
2017-09-08,30.27,30.4,30.27,30.36,7700,0
2017-09-11,30.5,31.93,30.46,31.4,14632,0
2017-09-12,31.4,32.53,31.4,32.5,6941,0
2017-09-13,32.57,33,32.47,32.99,7397,0
2017-09-14,32.8717,33.255,32.77,32.96,14369,0
2017-09-15,32.99,33.25,32,32.64,37318,0
2017-09-18,32.8,33.11,31.9,33.11,6627,0
2017-09-19,32.54,33.65,32.54,33.65,7061,0
2017-09-20,32.7,33.5,31.44,33.49,4804,0
2017-09-21,33.49,33.5,33.4605,33.5,7635,0
2017-09-22,33.25,34.94,33.25,34.85,10746,0
2017-09-25,34.75,35,34,34.85,22191,0
2017-09-26,34.31,34.9,34.31,34.8,10331,0
2017-09-27,34.85,35.9,34.12,35.82,18078,0
2017-09-28,35.87,36,35.85,35.86,3281,0
2017-09-29,35.15,36,35.15,35.62,6842,0
2017-10-02,35.12,37.86,35.12,37.42,11164,0
2017-10-03,36.63,37.7,36.63,37.46,5675,0
2017-10-04,36.73,37.6399,36.51,36.61,6110,0
2017-10-05,36.64,36.79,36.21,36.73,3851,0
2017-10-06,36.12,37.4171,36.12,37.29,4141,0
2017-10-09,37.3495,37.71,36.93,36.93,3774,0
2017-10-10,36.17,37.58,36.17,37.4,15885,0
2017-10-11,37.4,38,36.83,37.29,14680,0
2017-10-12,37.17,37.17,35.5,35.69,3511,0
2017-10-13,35.07,36.4985,35.07,35.47,21060,0
2017-10-16,35.05,36.9095,34.11,35.92,10113,0
2017-10-17,36.4,36.4,35.5486,35.8,1770,0
2017-10-18,35.88,35.88,34.87,35.4,1390,0
2017-10-19,35.45,35.5,35.17,35.28,5215,0
2017-10-20,35.5,35.5,34.77,35.29,3748,0
2017-10-23,34.57,35.48,34.35,34.35,1426,0
2017-10-24,33.61,34.9389,33.61,34.15,2506,0
2017-10-25,33.52,34.48,33.52,33.84,6111,0
2017-10-26,33.32,33.9999,33.02,33.78,10170,0
2017-10-27,33.11,35,32.67,34.98,24599,0
2017-10-30,34.11,34.9999,33.85,34.8,6432,0
2017-10-31,33.91,35,33.44,34.09,11060,0
2017-11-01,33.57,34.6999,33.075,33.91,3010,0
2017-11-02,34.15,34.15,32.05,33.68,9649,0
2017-11-03,33.53,33.53,31.06,32.85,9735,0
2017-11-06,32.85,33.15,31.7234,32.65,3963,0
2017-11-07,32.47,32.47,30.81,30.88,2800,0
2017-11-08,30.73,31.93,30.73,31.93,2976,0
2017-11-09,31.77,32.9,31.77,32.9,975,0
2017-11-10,31.85,32.18,31.85,31.94,795,0
