Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.202,25.643,25.202,25.643,3178,0
2005-02-28,25.512,25.512,25.182,25.182,905,0
2005-03-01,25.136,25.557,24.864,24.901,6066,0
2005-03-02,25.136,25.23,24.864,24.864,1704,0
2005-03-03,25.23,25.259,25.23,25.259,321,0
2005-03-04,25.324,25.698,25.324,25.698,875,0
2005-03-07,26.121,26.271,26.121,26.271,1910,0
2005-03-08,26.028,26.495,26.028,26.402,874,0
2005-03-09,25.915,25.915,25.652,25.652,589,0
2005-03-10,25.652,25.652,25.416,25.416,1443,0
2005-03-11,26.028,26.028,26.028,26.028,405,0
2005-03-14,25.416,26.028,25.416,26.028,638,0
2005-03-16,25.793,26.028,25.793,26.028,426,0
2005-03-17,26.028,26.028,25.361,25.361,638,0
2005-03-18,25.425,26.028,25.37,26.028,579,0
2005-03-21,25.37,25.464,25.37,25.37,1066,0
2005-03-22,25.37,25.793,25.37,25.793,2262,0
2005-03-23,26.167,26.167,25.37,25.37,322,0
2005-03-29,25.37,25.37,25.37,25.37,908,0
2005-03-30,25.793,25.793,25.793,25.793,426,0
2005-03-31,25.39,25.39,25.341,25.341,321,0
2005-04-01,25.793,25.793,25.109,25.109,437,0
2005-04-04,24.872,24.872,24.574,24.574,1552,0
2005-04-05,24.479,24.479,24.479,24.479,321,0
2005-04-06,24.434,24.434,24.434,24.434,6823,0
2005-04-07,24.434,24.901,24.434,24.444,448,0
2005-04-08,24.404,24.404,23.467,23.917,2240,0
2005-04-11,23.447,23.467,23.213,23.213,2159,0
2005-04-12,23.119,24.294,23.119,24.294,5058,0
2005-04-13,24.385,24.629,23.693,24.02,1359,0
2005-04-14,22.979,23.532,22.932,23.447,4565,0
2005-04-15,23.721,24.434,23.231,23.447,2914,0
2005-04-18,22.942,23.231,22.556,23.213,2151,0
2005-04-19,22.979,22.979,22.979,22.979,1174,0
2005-04-20,22.979,22.979,22.511,22.556,4222,0
2005-04-21,22.97,23.447,22.743,23.447,2359,0
2005-04-22,22.932,23.25,22.743,23.25,2005,0
2005-04-25,22.689,22.847,22.407,22.511,3998,0
2005-04-26,22.35,23.166,22.34,23.166,4317,0
2005-04-27,22.838,23.346,22.838,23.346,2130,0
2005-04-28,23.346,24.284,23.346,24.17,4222,0
2005-04-29,23.447,24.385,23.447,24.385,3116,0
2005-05-02,24.385,24.619,23.917,23.917,4725,0
2005-05-03,24.619,25.314,23.561,25.314,2560,0
2005-05-04,25.269,25.567,24.444,25.567,3518,0
2005-05-05,25.324,25.793,25.324,25.633,3145,0
2005-05-06,26.008,26.965,26.008,26.261,10067,0
2005-05-09,26.451,27.134,26.065,26.561,3956,0
2005-05-10,26.561,26.591,26.028,26.495,6493,0
2005-05-11,26.495,26.495,26.495,26.495,310,0
2005-05-12,26.495,26.495,25.868,26.495,1066,0
2005-05-13,30.435,30.435,26.541,27.199,19953,0
2005-05-16,26.73,28.136,26.73,28.043,4586,0
2005-05-17,28.043,28.062,28.043,28.052,3406,0
2005-05-18,26.965,28.136,26.965,28.136,5915,0
2005-05-19,28.136,28.136,28.129,28.129,536,0
2005-05-20,28.129,28.136,27.903,28.136,1919,0
2005-05-23,28.136,28.136,27.837,28.034,2722,0
2005-05-24,27.959,28.136,27.959,28.136,3811,0
2005-05-25,28.136,28.371,28.006,28.371,5549,0
2005-05-26,28.371,29.291,28.371,29.066,4025,0
2005-05-27,29.076,30.247,29.076,30.042,7457,0
2005-05-31,30.203,30.203,30.014,30.062,5111,0
2005-06-01,28.729,30.062,28.691,30.062,1280,0
2005-06-02,30.062,30.529,30.014,30.378,7399,0
2005-06-03,30.014,30.106,30.014,30.096,11069,0
2005-06-06,30.106,30.106,30.014,30.014,10820,0
2005-06-07,30.014,30.106,29.225,30.106,22292,0
2005-06-08,30.106,30.106,30.096,30.096,3364,0
2005-06-09,30.106,30.106,30.096,30.106,16844,0
2005-06-10,30.106,30.106,28.607,29.563,11302,0
2005-06-13,29.714,30.106,29.076,29.966,4850,0
2005-06-14,29.78,30.014,29.543,30.014,14744,0
2005-06-15,30.014,30.014,29.31,29.78,3391,0
2005-06-16,30.004,30.106,29.599,30.106,21709,0
2005-06-17,30.014,30.014,26.777,29.629,14849,0
2005-06-20,29.526,29.733,29.096,29.684,21099,0
2005-06-21,29.684,29.684,28.869,29.684,6396,0
2005-06-22,29.684,29.684,28.11,29.018,5109,0
2005-06-23,29.131,29.131,27.199,27.761,5503,0
2005-06-24,27.508,30.106,27.199,28.908,450538,0
2005-06-27,28.783,30.577,27.978,30.212,62572,0
2005-06-28,30.247,31.372,30.247,30.998,17653,0
2005-06-29,30.998,31.411,30.718,31.184,19132,0
2005-06-30,31.184,31.232,30.193,30.658,20195,0
2005-07-01,30.491,30.888,30.491,30.888,14173,0
2005-07-05,30.615,30.904,30.615,30.858,7797,0
2005-07-06,30.809,30.858,30.212,30.237,18107,0
2005-07-07,30.174,30.247,29.824,30.212,7270,0
2005-07-08,30.004,30.174,29.824,30.174,4128,0
2005-07-11,30.125,31.467,29.733,31.421,16406,0
2005-07-12,31.421,31.421,30.548,30.586,8478,0
2005-07-13,30.548,30.858,30.247,30.858,3147,0
2005-07-14,30.548,31.421,30.014,31.261,10398,0
2005-07-15,30.435,30.762,30.014,30.52,4360,0
2005-07-18,30.212,30.95,30.212,30.464,3818,0
2005-07-19,30.772,30.95,30.577,30.95,3548,0
2005-07-20,31.421,31.421,30.95,31.402,10267,0
2005-07-21,31.168,31.168,30.247,30.35,10908,0
2005-07-22,30.154,30.237,29.733,30.106,12392,0
2005-07-25,30.406,30.406,29.882,29.882,5828,0
2005-07-26,30.203,30.203,30.203,30.203,426,0
2005-07-27,30.305,30.35,29.771,29.771,321,0
2005-07-28,30.295,30.295,29.262,30.203,4041,0
2005-07-29,30.154,30.154,29.31,29.834,3049,0
2005-08-01,30.033,30.154,30.014,30.125,10640,0
2005-08-02,30.154,30.154,30.023,30.134,7357,0
2005-08-03,30.154,30.388,29.723,29.723,4592,0
2005-08-04,29.922,29.922,28.927,28.927,1143,0
2005-08-05,29.291,29.291,26.354,26.638,5190,0
2005-08-08,26.674,27.199,26.674,27.19,5259,0
2005-08-09,27.397,28.869,27.153,28.316,5255,0
2005-08-10,28.25,29.45,27.134,27.426,1399,0
2005-08-11,26.89,27.162,26.495,26.638,4400,0
2005-08-12,26.461,26.61,26.056,26.61,5330,0
2005-08-15,27.05,28.136,26.364,26.628,3642,0
2005-08-16,26.345,26.345,25.68,25.68,3994,0
2005-08-17,25.952,26.261,25.4,25.4,5426,0
2005-08-18,25.37,25.37,24.434,24.678,12901,0
2005-08-19,24.911,25.765,24.434,25.604,7732,0
2005-08-22,25.416,25.503,25.07,25.503,2153,0
2005-08-23,25.324,26.234,25.221,26.234,1615,0
2005-08-24,26.281,27.668,25.324,25.324,8692,0
2005-08-25,25.4,25.4,24.759,24.759,2526,0
2005-08-26,24.856,24.856,23.953,24.322,7055,0
2005-08-29,24.385,25.249,24.385,25.249,1174,0
2005-08-30,25.745,25.745,25.23,25.259,2136,0
2005-08-31,25.182,26.242,25.182,25.494,4737,0
2005-09-01,26.196,26.73,26.018,26.495,2878,0
2005-09-02,26.392,26.392,26.3,26.3,536,0
2005-09-06,26.31,27.031,26.31,26.73,2583,0
2005-09-07,26.874,26.965,26.486,26.486,2580,0
2005-09-08,26.281,26.281,25.557,25.557,931,0
2005-09-09,25.136,25.324,25.136,25.324,1039,0
2005-09-12,25.05,25.249,24.385,24.808,5319,0
2005-09-13,24.706,25.08,24.706,25.08,3518,0
2005-09-14,25.23,25.23,24.385,24.527,3088,0
2005-09-15,24.385,24.649,24.385,24.424,4183,0
2005-09-16,24.659,25.39,24.609,25.38,22280,0
2005-09-19,25.38,25.38,24.779,24.968,2015,0
2005-09-20,24.629,24.669,24.385,24.659,2763,0
2005-09-21,24.46,24.837,24.195,24.195,5935,0
2005-09-22,24.195,24.659,24.01,24.444,1584,0
2005-09-23,24.726,25.557,24.726,25.324,3518,0
2005-09-26,25.09,25.23,25.09,25.09,5916,0
2005-09-27,25.09,25.324,25.09,25.324,2517,0
2005-09-28,25.09,25.099,25.08,25.09,1951,0
2005-09-29,25.557,25.557,25.557,25.557,484,0
2005-09-30,25.435,25.557,25.09,25.557,2443,0
2005-10-03,25.557,25.557,24.856,24.856,3876,0
2005-10-04,25.221,25.221,23.963,23.963,2789,0
2005-10-05,23.963,24.01,23.26,23.26,4985,0
2005-10-06,23.497,23.88,23.213,23.355,3773,0
2005-10-07,23.721,24.294,23.721,24.294,1704,0
2005-10-10,24.284,24.284,23.073,23.073,4556,0
2005-10-11,22.979,22.979,22.979,22.979,872,0
2005-10-12,23.025,23.025,22.041,22.041,2651,0
2005-10-13,21.59,21.59,21.385,21.497,3275,0
2005-10-14,21.581,22.041,21.572,22.041,536,0
2005-10-17,22.041,22.078,21.927,21.927,4012,0
2005-10-18,22.811,26.261,21.787,23.213,23603,0
2005-10-19,22.866,24.414,22.679,24.153,3080,0
2005-10-20,24.153,24.153,23.917,24.056,3199,0
2005-10-21,23.739,24.338,23.739,24.328,1444,0
2005-10-24,23.935,24.47,23.935,24.46,6700,0
2005-10-25,24.619,25.324,23.636,24.235,2911,0
2005-10-26,23.917,24.385,23.88,23.88,536,0
2005-10-27,23.532,23.532,22.52,22.604,1792,0
2005-10-28,22.416,22.444,22.322,22.322,2067,0
2005-10-31,22.743,22.894,22.117,22.894,3354,0
2005-11-01,22.472,22.52,22.22,22.283,1295,0
2005-11-02,24.225,24.225,24.225,24.225,573,0
2005-11-03,24.284,25.09,24.284,25.041,2681,0
2005-11-04,25.09,25.09,24.741,24.856,1485,0
2005-11-08,24.609,24.639,24.609,24.639,211,0
2005-11-09,24.837,24.856,24.338,24.574,748,0
2005-11-10,24.066,25.09,23.793,25.09,1670,0
2005-11-11,24.872,25.09,23.89,25.09,9235,0
2005-11-14,24.759,24.759,23.083,23.213,7515,0
2005-11-15,23.128,23.524,22.753,23.044,5600,0
2005-11-16,23.26,24.153,22.698,22.698,14612,0
2005-11-18,23.57,24.385,22.979,22.979,2634,0
2005-11-21,22.743,22.743,22.511,22.539,4819,0
2005-11-22,22.275,22.783,22.275,22.642,3199,0
2005-11-23,22.743,22.743,22.743,22.743,211,0
2005-11-25,22.96,22.96,22.819,22.819,309,0
2005-11-28,22.511,22.511,21.729,21.807,4372,0
2005-11-29,22.425,22.661,22.416,22.661,3609,0
2005-11-30,22.979,23.054,22.52,22.52,768,0
2005-12-01,22.37,23.917,22.37,22.783,3241,0
2005-12-02,23.176,23.587,22.866,23.223,638,0
2005-12-05,23.917,23.917,23.437,23.437,892,0
2005-12-06,24.086,24.153,23.073,23.073,748,0
2005-12-07,23.073,23.073,22.866,22.866,2486,0
2005-12-08,22.866,22.866,22.604,22.604,426,0
2005-12-09,22.604,22.725,22.604,22.604,916,0
2005-12-12,22.989,23.016,22.059,22.275,2898,0
2005-12-13,22.283,23.054,22.126,23.054,1460,0
2005-12-14,23.073,23.91,23.073,23.138,4588,0
2005-12-15,23.917,23.917,23.016,23.87,1987,0
2005-12-16,23.926,23.926,23.147,23.355,30389,0
2005-12-19,22.743,23.372,22.743,22.802,2917,0
2005-12-20,22.802,22.802,21.581,21.647,6876,0
2005-12-21,22.041,23.035,21.836,22.407,7077,0
2005-12-22,22.303,22.773,22.303,22.773,1385,0
2005-12-23,22.52,22.52,22.511,22.52,639,0
2005-12-27,22.511,22.511,21.338,21.338,4613,0
2005-12-28,21.422,21.62,21.413,21.62,1281,0
2005-12-29,21.478,21.478,21.262,21.262,604,0
2005-12-30,21.338,21.918,21.084,21.554,6358,0
2006-01-03,21,21.319,20.204,20.69,5204,0
2006-01-04,20.194,20.597,20.194,20.409,995,0
2006-01-05,20.146,20.344,19.837,19.995,7322,0
2006-01-06,20.633,20.934,20.633,20.775,845,0
2006-01-09,21.056,21.338,21.02,21.02,1346,0
2006-01-10,20.747,21.62,20.747,21.197,992,0
2006-01-11,20.934,21.029,20.633,21.029,3922,0
2006-01-12,21.029,21.029,20.972,20.99,1066,0
2006-01-13,20.69,20.878,20.69,20.878,748,0
2006-01-17,20.615,20.785,20.232,20.446,2073,0
2006-01-18,20.633,20.953,20.633,20.953,854,0
2006-01-19,20.709,21.846,20.709,21.63,426,0
2006-01-20,21.892,21.892,21.252,21.252,2270,0
2006-01-23,21.252,21.252,20.653,20.747,2515,0
2006-01-24,20.738,21.739,20.738,21.739,1370,0
2006-01-25,21.846,21.846,20.981,21.207,1381,0
2006-01-26,21.16,22.126,21.16,22.126,1280,0
2006-01-27,22.454,23.399,22.454,23.399,1641,0
2006-01-30,23.447,23.532,22.875,23.409,1478,0
2006-01-31,22.951,23.389,22.866,23.29,3080,0
2006-02-01,23.447,23.447,23.447,23.447,708,0
2006-02-02,23.447,23.447,22.37,22.894,1601,0
2006-02-03,22.501,22.501,22.501,22.501,110,0
2006-02-06,22.753,22.753,21.714,22.117,3586,0
2006-02-07,22.059,22.059,21.319,21.319,1378,0
2006-02-08,21.271,21.271,21.271,21.271,110,0
2006-02-09,21.976,21.993,21.338,21.347,536,0
2006-02-10,21.385,21.666,21.385,21.572,2035,0
2006-02-13,20.915,20.915,20.681,20.728,4895,0
2006-02-14,20.924,21.13,20.024,21.113,4904,0
2006-02-15,20.334,20.578,20.334,20.558,2535,0
2006-02-16,20.728,20.728,20.728,20.728,110,0
2006-02-17,21.14,21.14,20.633,20.633,3654,0
2006-02-21,20.4,20.4,19.931,20.295,1492,0
2006-02-22,20.315,21.075,19.986,20.653,2942,0
2006-02-23,20.785,20.785,20.344,20.344,1386,0
2006-02-24,20.633,20.831,20.633,20.831,1309,0
2006-02-27,21.458,21.563,20.839,21.563,638,0
2006-02-28,21.385,21.385,20.906,20.953,748,0
2006-03-01,20.55,21.075,20.4,20.699,3002,0
2006-03-02,20.699,20.981,20.633,20.653,5235,0
2006-03-03,20.409,21.15,20.409,20.417,846,0
2006-03-06,20.259,20.4,19.837,19.884,10936,0
2006-03-07,19.837,19.837,19.349,19.621,4753,0
2006-03-08,19.368,19.697,18.9,18.981,22497,0
2006-03-09,18.944,19.108,18.665,18.665,10657,0
2006-03-10,18.815,18.852,18.665,18.758,8755,0
2006-03-13,18.758,18.776,18.758,18.758,5235,0
2006-03-14,18.665,19.509,18.665,19.509,2153,0
2006-03-15,19.545,20.446,19.123,20.155,8636,0
2006-03-16,19.969,20.146,19.687,19.687,3791,0
2006-03-17,19.837,20.146,19.472,19.545,39115,0
2006-03-20,19.697,19.697,18.862,19.631,8894,0
2006-03-21,19.208,19.526,18.758,18.758,6611,0
2006-03-22,19.679,19.679,18.758,19.132,12470,0
2006-03-23,19.452,19.452,19.07,19.189,4691,0
2006-03-24,19.321,19.621,18.991,19.339,2994,0
2006-03-27,19.265,19.651,18.776,19.199,10925,0
2006-03-28,18.776,19.462,18.776,18.786,3949,0
2006-03-29,18.936,19.218,18.815,18.981,7925,0
2006-03-30,18.776,19.255,18.758,18.872,12301,0
2006-03-31,18.852,19.228,18.776,18.89,9874,0
2006-04-03,19.218,19.218,18.525,18.656,7071,0
2006-04-04,18.786,19.179,18.291,18.796,13795,0
2006-04-05,18.291,18.824,18.291,18.626,5589,0
2006-04-06,18.392,18.852,18.139,18.325,4395,0
2006-04-07,18.507,18.805,18.102,18.102,5653,0
2006-04-10,18.112,18.364,18.102,18.166,2490,0
2006-04-11,18.317,18.317,18.102,18.102,10195,0
2006-04-12,18.224,18.224,17.914,18.009,3275,0
2006-04-13,18.282,18.291,18.009,18.036,4188,0
2006-04-17,18.43,18.448,18.074,18.448,6129,0
2006-04-18,18.626,19.462,18.291,19.442,8006,0
2006-04-19,19.491,20.324,19.208,20.024,3848,0
2006-04-20,20.081,21,19.573,21,9933,0
2006-04-21,21.075,21.516,20.906,21.234,4433,0
2006-04-24,21.103,21.113,20.417,20.643,4509,0
2006-04-25,20.165,21.385,19.742,20.747,3866,0
2006-04-26,20.531,21.197,20.315,20.934,2288,0
2006-04-27,20.69,20.794,20.324,20.633,1174,0
2006-04-28,20.277,21.271,19.969,20.295,5121,0
2006-05-01,20.523,20.633,19.986,20.295,6451,0
2006-05-02,19.959,21.103,19.923,20.953,3143,0
2006-05-03,20.081,20.523,19.893,19.893,10201,0
2006-05-04,19.752,19.875,19.752,19.846,1280,0
2006-05-05,20.081,20.136,19.79,19.828,10105,0
2006-05-08,20.69,20.69,19.837,19.837,3269,0
2006-05-09,19.837,20.615,19.621,19.687,10554,0
2006-05-10,19.78,20.073,19.228,19.462,3734,0
2006-05-11,19.462,20.073,18.9,19.079,13504,0
2006-05-12,18.758,19.828,17.933,18.525,15661,0
2006-05-15,18.234,18.991,18.064,18.384,7138,0
2006-05-16,18.335,19.388,18.335,19.04,1842,0
2006-05-17,18.815,19.169,18.291,18.411,8021,0
2006-05-18,18.439,18.712,18.291,18.43,1672,0
2006-05-19,18.291,18.991,18.291,18.738,8283,0
2006-05-22,18.507,19.02,18.291,18.805,3522,0
2006-05-23,19.368,19.368,18.291,18.364,17029,0
2006-05-24,18.694,19.169,18.148,18.776,18545,0
2006-05-25,18.758,19.218,18.712,19.07,39546,0
2006-05-26,19.07,19.462,18.973,19.238,13653,0
2006-05-30,19.697,19.697,18.374,18.467,8423,0
2006-05-31,18.626,19.442,18.616,18.991,6009,0
2006-06-01,19.159,19.669,19.06,19.368,20201,0
2006-06-02,19.228,19.669,19.228,19.481,9406,0
2006-06-05,19.866,19.875,18.148,18.43,17821,0
2006-06-06,18.291,18.862,18.291,18.626,2701,0
2006-06-07,18.89,19.265,18.815,18.862,9995,0
2006-06-08,18.9,20.175,18.421,19.583,17880,0
2006-06-09,19.79,20.014,18.963,19.715,10594,0
2006-06-12,19.563,19.593,19.089,19.284,2594,0
2006-06-13,18.991,19.875,18.991,19.545,4401,0
2006-06-14,19.442,20.109,19.07,19.799,13806,0
2006-06-15,20.382,20.382,19.705,20.014,9427,0
2006-06-16,20.014,20.014,19.481,19.761,65579,0
2006-06-19,19.697,19.875,19.179,19.526,19103,0
2006-06-20,19.602,20.251,19.248,19.395,15100,0
2006-06-21,19.265,20.241,19.228,19.33,21114,0
2006-06-22,19.5,19.742,19.228,19.742,6638,0
2006-06-23,19.563,20.251,19.5,19.995,6991,0
2006-06-26,20.232,20.728,19.723,20.709,10028,0
2006-06-27,20.719,20.868,19.959,20.765,9404,0
2006-06-28,20.222,21.534,20.194,21.534,11332,0
2006-06-29,21.807,21.807,20.597,21.572,20333,0
2006-06-30,21.855,22.998,21.243,22.454,582639,0
2006-07-03,22.032,22.511,21.458,22.312,15966,0
2006-07-05,22.679,22.679,20.738,20.944,17935,0
2006-07-06,22.574,22.574,20.757,21.695,5447,0
2006-07-07,21.768,21.807,21.488,21.581,2885,0
2006-07-10,21.581,22.032,21.525,21.525,10171,0
2006-07-11,21.197,21.197,18.852,19.03,13177,0
2006-07-12,18.852,19.05,18.748,19.05,6238,0
2006-07-13,18.963,18.963,18.758,18.758,1760,0
2006-07-14,18.758,18.767,18.758,18.758,1388,0
2006-07-17,18.758,18.852,18.525,18.525,4503,0
2006-07-18,18.525,18.616,18.317,18.317,1669,0
2006-07-19,18.487,18.532,18.224,18.525,1386,0
2006-07-20,18.525,18.665,18.525,18.665,1444,0
2006-07-21,18.665,18.758,17.679,17.849,10110,0
2006-07-24,17.538,17.885,17.097,17.219,12105,0
2006-07-25,17.548,17.624,17.136,17.21,7488,0
2006-07-26,17.51,17.82,16.975,16.975,8732,0
2006-07-27,17.277,17.277,16.835,16.854,9568,0
2006-07-28,16.835,17.107,16.835,16.835,16363,0
2006-07-31,17.82,18.758,17.587,18.335,4833,0
2006-08-01,18.291,18.291,17.82,17.96,3806,0
2006-08-02,17.82,17.952,17.82,17.914,3174,0
2006-08-03,18.234,18.234,17.632,17.99,11836,0
2006-08-04,18.401,18.401,17.83,18.044,7587,0
2006-08-07,17.82,18.282,17.82,18.282,12484,0
2006-08-08,18.282,18.291,17.849,18.054,3582,0
2006-08-09,17.83,18.009,17.83,17.96,4180,0
2006-08-10,17.83,17.97,17.83,17.97,1312,0
2006-08-11,18.009,18.262,18.009,18.262,368,0
2006-08-14,18.262,18.291,17.83,17.83,1633,0
2006-08-15,17.83,18.044,17.83,17.923,959,0
2006-08-16,18.054,18.054,18.054,18.054,211,0
2006-08-17,17.83,18.291,17.699,17.699,3220,0
2006-08-18,17.727,17.727,17.727,17.727,531,0
2006-08-21,17.82,17.868,17.727,17.82,6403,0
2006-08-22,17.727,17.952,17.587,17.82,11097,0
2006-08-23,17.719,17.719,17.587,17.587,4050,0
2006-08-24,17.538,17.642,17.448,17.448,1919,0
2006-08-25,17.82,17.904,17.448,17.606,13437,0
2006-08-28,18.054,18.054,17.679,17.679,1919,0
2006-08-29,17.801,17.904,17.49,17.699,4331,0
2006-08-30,17.538,17.82,17.466,17.82,6163,0
2006-08-31,17.82,17.82,17.466,17.466,9247,0
2006-09-01,17.82,17.82,17.727,17.727,1492,0
2006-09-05,17.632,17.82,17.519,17.587,4800,0
2006-09-06,17.81,17.81,17.587,17.587,3101,0
2006-09-07,17.679,17.679,17.679,17.679,536,0
2006-09-08,17.51,17.606,17.51,17.606,1164,0
2006-09-12,17.782,17.82,17.755,17.755,2956,0
2006-09-13,17.606,17.606,17.606,17.606,503,0
2006-09-14,17.606,17.82,17.398,17.398,3733,0
2006-09-15,17.558,17.558,17.51,17.51,1386,0
2006-09-18,17.772,17.772,17.49,17.49,12368,0
2006-09-20,17.587,17.587,17.587,17.587,1280,0
2006-09-21,17.408,17.408,17.408,17.408,118,0
2006-09-22,17.418,17.428,17.418,17.428,426,0
2006-09-25,17.587,17.587,17.587,17.587,211,0
2006-09-26,17.398,17.428,17.398,17.428,854,0
2006-09-27,17.457,17.457,17.457,17.457,499,0
2006-09-28,17.448,17.448,17.448,17.448,536,0
2006-09-29,17.448,17.448,17.07,17.219,14796,0
2006-10-02,17.174,17.35,17.165,17.165,1230,0
2006-10-04,17.21,17.21,17.126,17.126,1066,0
2006-10-06,17.136,17.341,17.136,17.333,2778,0
2006-10-09,17.258,17.258,17.258,17.258,110,0
2006-10-10,17.258,17.258,17.258,17.258,1492,0
2006-10-11,17.193,17.258,17.165,17.258,5653,0
2006-10-12,17.258,17.258,16.928,16.966,11355,0
2006-10-13,16.928,16.928,16.928,16.928,267,0
2006-10-16,16.956,16.956,16.928,16.928,2313,0
2006-10-17,16.928,17.117,16.412,16.622,14980,0
2006-10-18,16.583,16.798,16.412,16.684,2455,0
2006-10-19,16.884,17.258,16.884,16.975,12102,0
2006-10-20,17.21,17.248,16.975,17.07,2560,0
2006-10-23,17.258,18.054,17.193,18.054,73221,0
2006-10-24,18.054,18.166,18.054,18.166,2452,0
2006-10-25,18.156,18.156,17.83,17.83,3904,0
2006-10-26,17.82,17.82,17.448,17.472,3903,0
2006-10-27,17.689,17.82,17.587,17.82,1174,0
2006-10-30,17.82,18.009,17.82,17.82,2331,0
2006-10-31,17.438,17.448,17.438,17.448,2264,0
2006-11-01,17.448,17.67,17.448,17.538,1090,0
2006-11-02,17.885,17.885,17.885,17.885,110,0
2006-11-03,17.868,17.904,17.772,17.772,1704,0
2006-11-06,17.914,17.914,17.914,17.914,211,0
2006-11-07,17.914,17.914,17.82,17.914,959,0
2006-11-08,17.914,18.335,17.914,18.291,2629,0
2006-11-09,18.12,18.291,17.885,17.885,2026,0
2006-11-10,18.525,18.722,18.516,18.722,1143,0
2006-11-13,18.729,18.91,17.82,18.234,3811,0
2006-11-14,18.525,18.525,17.82,17.849,6736,0
2006-11-15,18.044,18.044,17.82,17.933,2496,0
2006-11-16,17.82,17.839,17.772,17.839,2560,0
2006-11-17,17.82,18.148,17.772,17.83,2246,0
2006-11-20,18.102,18.102,17.868,17.878,536,0
2006-11-21,18.064,18.064,17.952,17.952,426,0
2006-11-22,18.084,18.094,17.83,17.895,3517,0
2006-11-27,17.83,17.99,17.82,17.82,1066,0
2006-11-28,17.82,17.98,17.82,17.98,2580,0
2006-11-29,17.82,17.82,17.689,17.689,1339,0
2006-11-30,18.185,18.185,17.727,17.943,2985,0
2006-12-01,17.567,17.632,17.538,17.632,959,0
2006-12-04,17.885,17.885,17.67,17.67,1142,0
2006-12-05,17.548,17.577,17.538,17.577,1704,0
2006-12-06,17.538,17.558,17.538,17.538,4080,0
2006-12-07,17.538,17.538,17.538,17.538,3902,0
2006-12-08,18.084,18.525,17.81,18.234,11855,0
2006-12-11,18.064,18.064,18.064,18.064,211,0
2006-12-12,18.026,18.325,18.026,18.325,1704,0
2006-12-13,18.317,18.317,18.166,18.166,321,0
2006-12-14,18.019,18.308,18.009,18.102,889,0
2006-12-15,18.282,18.282,18.009,18.084,489,0
2006-12-18,18.176,18.176,18.054,18.054,704,0
2006-12-20,18.176,18.176,18.009,18.009,7729,0
2006-12-21,18.102,18.102,18.009,18.054,8795,0
2006-12-22,18.054,18.054,18.054,18.054,1280,0
2006-12-27,18.054,18.054,18.054,18.054,211,0
2006-12-28,18.054,18.272,18.054,18.272,279,0
2006-12-29,18.054,18.054,18.054,18.054,1374,0
2007-01-04,18.148,18.282,18.054,18.282,7256,0
2007-01-05,18.094,18.525,18.094,18.516,3222,0
2007-01-08,18.497,18.497,18.195,18.392,3252,0
2007-01-09,18.467,18.477,18.467,18.477,2026,0
2007-01-10,18.516,18.57,18.477,18.477,4953,0
2007-01-11,18.525,18.589,18.525,18.532,2460,0
2007-01-12,18.656,18.991,18.607,18.758,6988,0
2007-01-16,18.758,18.852,18.758,18.786,2561,0
2007-01-17,18.552,18.758,18.552,18.684,2637,0
2007-01-18,18.852,18.852,18.665,18.665,12474,0
2007-01-19,18.758,18.796,18.665,18.796,8956,0
2007-01-22,18.616,18.738,18.525,18.738,6113,0
2007-01-23,18.758,18.758,18.712,18.738,5588,0
2007-01-24,18.325,18.834,18.325,18.748,426,0
2007-01-25,18.758,18.758,18.758,18.758,536,0
2007-01-26,18.758,19.03,18.758,18.991,1579,0
2007-01-29,18.758,18.991,18.665,18.991,2051,0
2007-01-30,18.665,18.842,18.665,18.738,1094,0
2007-02-01,18.928,18.928,18.928,18.928,110,0
2007-02-02,18.758,18.805,18.758,18.805,1044,0
2007-02-06,18.758,18.805,18.758,18.776,15033,0
2007-02-07,18.758,18.92,18.758,18.92,10427,0
2007-02-08,18.824,18.824,18.815,18.815,380,0
2007-02-09,18.729,18.758,18.243,18.712,9996,0
2007-02-12,18.954,18.954,18.805,18.842,2240,0
2007-02-14,19.001,19.265,18.944,19.265,4121,0
2007-02-15,19.265,19.265,19.001,19.05,2794,0
2007-02-16,19.265,19.274,19.179,19.179,854,0
2007-02-20,19.089,19.179,19.089,19.179,12362,0
2007-02-21,19.141,19.602,19.132,19.602,2069,0
2007-02-23,19.651,19.818,19.651,19.669,1386,0
2007-02-26,19.661,20.034,19.536,19.808,10025,0
2007-02-27,19.697,19.733,19.697,19.705,1280,0
2007-02-28,19.519,19.563,19.519,19.563,905,0
2007-03-01,19.526,19.697,19.358,19.651,3840,0
2007-03-02,19.923,19.931,19.808,19.808,1066,0
2007-03-05,19.715,19.715,19.321,19.368,1815,0
2007-03-06,19.368,19.903,19.368,19.415,1502,0
2007-03-07,19.593,19.837,19.583,19.583,3093,0
2007-03-08,19.481,19.931,19.481,19.509,7810,0
2007-03-09,19.78,19.78,19.697,19.77,11090,0
2007-03-12,19.79,19.799,19.79,19.79,1812,0
2007-03-13,19.79,19.79,19.452,19.452,960,0
2007-03-14,19.452,19.761,19.189,19.602,6931,0
2007-03-15,19.697,20.212,19.697,20.165,1653,0
2007-03-16,19.931,19.931,19.621,19.621,959,0
2007-03-19,20.155,20.222,19.893,19.995,693,0
2007-03-21,19.79,19.79,19.752,19.752,399,0
2007-03-22,19.799,19.799,19.679,19.679,10769,0
2007-03-23,19.687,19.799,19.687,19.799,587,0
2007-03-26,19.884,19.884,19.884,19.884,110,0
2007-03-27,19.697,19.697,19.563,19.687,638,0
2007-03-29,19.583,19.705,19.583,19.705,211,0
2007-03-30,19.697,19.697,19.563,19.563,1680,0
2007-04-02,19.555,19.705,19.545,19.602,12403,0
2007-04-03,19.697,19.697,19.697,19.697,1086,0
2007-04-04,19.631,19.631,19.631,19.631,211,0
2007-04-05,19.651,19.697,19.651,19.697,4904,0
2007-04-09,19.555,19.679,19.555,19.602,2146,0
2007-04-10,19.697,19.697,19.526,19.661,3518,0
2007-04-11,19.526,19.661,19.526,19.661,608,0
2007-04-12,19.5,19.509,19.5,19.509,321,0
2007-04-13,19.462,19.519,19.462,19.519,748,0
2007-04-16,19.378,19.462,19.349,19.462,748,0
2007-04-17,19.875,19.875,19.519,19.593,2993,0
2007-04-18,19.462,19.462,19.462,19.462,426,0
2007-04-20,19.509,19.697,19.462,19.583,3945,0
2007-04-23,19.715,19.715,19.433,19.433,1812,0
2007-04-24,19.742,19.742,19.631,19.661,1076,0
2007-04-25,19.602,19.733,19.602,19.733,211,0
2007-04-26,19.602,19.752,19.415,19.752,1924,0
2007-04-27,19.742,19.742,19.742,19.742,110,0
2007-05-01,19.697,19.77,19.697,19.77,622,0
2007-05-03,19.602,19.602,19.602,19.602,274,0
2007-05-04,19.79,19.875,19.661,19.661,4372,0
2007-05-08,19.723,19.723,19.723,19.723,110,0
2007-05-09,19.679,19.837,19.651,19.705,3875,0
2007-05-11,19.723,19.837,19.697,19.837,3035,0
2007-05-14,19.856,19.884,19.697,19.837,3129,0
2007-05-15,19.837,19.837,19.837,19.837,2560,0
2007-05-16,19.79,19.799,19.79,19.799,211,0
2007-05-17,19.846,19.846,19.697,19.837,2347,0
2007-05-18,19.697,19.705,19.621,19.621,321,0
2007-05-24,19.462,19.462,19.462,19.462,361,0
2007-06-01,19.339,19.593,19.339,19.481,608,0
2007-06-04,19.368,19.368,19.339,19.339,321,0
2007-06-06,19.339,19.339,19.255,19.255,795,0
2007-06-07,19.255,19.255,18.91,18.91,3046,0
2007-06-08,18.852,18.852,18.758,18.758,3881,0
2007-06-11,18.842,18.842,18.758,18.842,748,0
2007-06-12,18.796,18.796,18.796,18.796,373,0
2007-06-14,18.796,18.805,18.767,18.805,3641,0
2007-06-15,18.991,18.991,18.767,18.767,1638,0
2007-06-18,18.991,18.991,18.767,18.767,661,0
2007-06-19,18.722,18.722,18.722,18.722,322,0
2007-06-20,18.712,18.722,18.597,18.597,3753,0
2007-06-21,18.954,18.954,18.57,18.57,1865,0
2007-06-22,18.43,18.694,18.43,18.694,1358,0
2007-06-29,18.722,18.722,18.616,18.616,471,0
2007-07-03,18.43,18.43,18.43,18.43,211,0
2007-07-05,18.477,18.477,18.102,18.253,3486,0
2007-07-06,18.102,18.112,18.102,18.112,321,0
2007-07-09,18.148,18.176,17.82,17.82,3199,0
2007-07-10,17.82,17.858,17.727,17.727,6613,0
2007-07-11,17.727,17.727,17.727,17.727,854,0
2007-07-12,17.755,17.755,17.398,17.481,7570,0
2007-07-13,17.35,17.709,17.35,17.709,1225,0
2007-07-16,17.388,17.51,17.388,17.51,854,0
2007-07-17,17.538,17.538,17.448,17.5,1280,0
2007-07-18,17.448,17.558,17.448,17.558,1448,0
2007-07-20,17.49,17.49,17.49,17.49,267,0
2007-07-24,17.448,17.587,17.448,17.587,1019,0
2007-07-25,17.49,17.5,17.49,17.49,959,0
2007-07-26,17.49,17.49,17.49,17.49,110,0
2007-07-27,17.538,17.538,17.538,17.538,1074,0
2007-07-30,17.587,17.737,17.49,17.737,2085,0
2007-07-31,17.679,17.745,17.679,17.745,426,0
2007-08-01,17.745,17.745,17.614,17.614,1492,0
2007-08-02,17.596,17.606,17.577,17.587,2366,0
2007-08-03,17.727,17.82,17.727,17.755,2830,0
2007-08-06,17.83,17.885,17.755,17.885,4124,0
2007-08-07,18.234,18.234,18.054,18.064,1066,0
2007-08-08,18.054,18.185,18.009,18.009,1919,0
2007-08-09,18.054,18.054,18.054,18.054,2199,0
2007-08-13,17.839,17.839,17.82,17.83,1174,0
2007-08-14,17.849,17.849,17.82,17.82,426,0
2007-08-15,18.044,18.044,18.044,18.044,211,0
2007-08-17,17.96,17.96,17.82,17.82,2773,0
2007-08-21,18.195,18.195,17.868,18.074,1653,0
2007-08-22,17.858,17.858,17.82,17.82,1364,0
2007-08-23,17.82,18.156,17.448,17.83,1919,0
2007-08-28,17.82,17.82,17.606,17.82,4904,0
2007-08-29,18.009,18.009,18.009,18.009,426,0
2007-08-31,18.009,18.195,18.009,18.166,2054,0
2007-09-04,18.43,18.43,18.335,18.411,426,0
2007-09-05,18.036,18.036,17.82,17.82,2537,0
2007-09-07,17.858,17.858,17.83,17.83,582,0
2007-09-10,17.858,18.43,17.82,18.43,2020,0
2007-09-13,18.195,18.291,17.82,17.82,3351,0
2007-09-14,17.82,17.82,17.82,17.82,536,0
2007-09-17,17.82,17.82,17.82,17.82,211,0
2007-09-18,17.868,17.868,17.727,17.82,6933,0
2007-09-19,17.538,17.538,17.165,17.165,6187,0
2007-09-20,17.35,17.35,17.165,17.165,854,0
2007-09-21,17.277,17.323,17.248,17.248,1386,0
2007-09-24,17.145,17.258,17.145,17.258,1386,0
2007-09-27,17.145,17.145,17.145,17.145,960,0
2007-10-01,17.117,17.117,17.117,17.117,321,0
2007-10-02,16.904,16.904,16.884,16.884,337,0
2007-10-03,16.884,16.894,16.647,16.647,745,0
2007-10-04,17.107,17.107,16.714,17.097,880,0
2007-10-05,17.117,17.145,17.117,17.117,6517,0
2007-10-09,16.723,16.884,16.723,16.884,321,0
2007-10-10,16.694,16.694,16.292,16.292,2916,0
2007-10-11,16.461,16.631,16.461,16.622,426,0
2007-10-12,16.524,16.524,16.236,16.32,638,0
2007-10-15,16.226,16.262,16.009,16.009,3547,0
2007-10-16,15.965,15.965,15.486,15.578,8251,0
2007-10-17,15.946,15.946,15.645,15.888,1813,0
2007-10-18,15.814,15.848,15.814,15.848,1704,0
2007-10-22,15.946,16.112,15.898,16.112,2117,0
2007-10-23,16.226,16.874,16.179,16.864,5438,0
2007-10-24,16.788,16.788,16.412,16.412,2604,0
2007-10-25,16.51,16.714,16.51,16.684,5799,0
2007-10-26,16.563,16.612,16.563,16.612,695,0
2007-10-29,16.884,17.296,16.788,17.296,8584,0
2007-10-30,17.596,17.699,17.596,17.679,4039,0
2007-10-31,17.679,17.763,17.36,17.763,4266,0
2007-11-01,17.782,17.782,16.226,16.33,44193,0
2007-11-02,16.622,16.815,15.814,16.694,8039,0
2007-11-05,16.884,17.428,16.884,17.165,3881,0
2007-11-06,17.679,17.679,16.835,16.884,2560,0
2007-11-07,16.647,17.296,16.647,17.296,2080,0
2007-11-08,17.183,17.315,17.183,17.315,458,0
2007-11-09,17.193,17.193,16.984,17.024,2560,0
2007-11-12,17.165,17.165,17.117,17.117,1492,0
2007-11-13,17.024,17.024,16.928,16.928,1601,0
2007-11-14,16.956,16.956,16.956,16.956,110,0
2007-11-15,16.884,16.928,16.884,16.913,1903,0
2007-11-16,16.913,16.913,16.884,16.884,1386,0
2007-11-19,16.884,17.097,16.884,17.07,2438,0
2007-11-20,16.51,16.51,16.5,16.5,211,0
2007-11-21,16.884,16.884,16.884,16.884,536,0
2007-11-23,16.781,16.788,16.421,16.421,1919,0
2007-11-26,16.441,16.553,15.946,15.956,5659,0
2007-11-27,16.412,16.412,15.476,15.804,2130,0
2007-11-28,15.26,16.179,14.306,15.709,6567,0
2007-11-29,15.946,16.058,15.233,15.27,4353,0
2007-11-30,15.946,15.946,15.946,15.946,595,0
2007-12-03,15.428,15.428,15.242,15.428,2678,0
2007-12-04,15.27,15.27,15.27,15.27,321,0
2007-12-05,15.504,15.504,14.84,15.242,1547,0
2007-12-06,15.053,15.053,15.053,15.053,211,0
2007-12-07,14.858,15.504,14.84,15.476,2291,0
2007-12-10,14.922,15.419,14.922,15.419,441,0
2007-12-11,15.419,16.16,15.402,15.402,2999,0
2007-12-12,14.153,14.725,14.153,14.725,426,0
2007-12-14,14.566,14.566,14.069,14.069,4708,0
2007-12-17,14.069,14.069,13.13,13.29,19779,0
2007-12-18,13.721,14.069,13.037,13.844,13016,0
2007-12-19,13.702,14.069,13.13,13.6,9393,0
2007-12-20,13.6,15.233,13.6,14.96,5193,0
2007-12-21,14.306,15.242,14.069,14.367,4381,0
2007-12-24,14.67,14.67,14.069,14.306,1174,0
2007-12-26,14.097,14.725,14.069,14.725,2725,0
2007-12-27,13.909,14.491,13.873,13.946,4214,0
2007-12-28,13.882,13.882,13.646,13.815,1812,0
2007-12-31,13.6,13.835,12.717,12.803,19631,0
2008-01-02,12.841,13.001,12.68,12.68,23747,0
2008-01-03,12.803,14.069,12.803,13.825,17105,0
2008-01-04,13.159,13.411,13.101,13.12,4479,0
2008-01-07,13.666,13.882,12.869,13.863,3043,0
2008-01-08,13.835,13.835,13.318,13.411,4643,0
2008-01-09,13.299,13.299,12.924,13.13,959,0
2008-01-10,12.943,13.543,12.943,13.451,321,0
2008-01-11,13.065,13.065,13.065,13.065,211,0
2008-01-14,12.943,13.481,12.709,13.139,7852,0
2008-01-15,12.793,12.831,12.709,12.709,1307,0
2008-01-16,12.709,13.431,12.709,13.223,3563,0
2008-01-17,13.198,13.198,12.981,13.139,1415,0
2008-01-18,12.86,12.897,12.86,12.86,748,0
2008-01-22,13.59,13.59,13.461,13.461,458,0
2008-01-24,12.745,13.461,12.745,13.273,3658,0
2008-01-25,12.85,13.356,12.85,13.13,3816,0
2008-01-28,13.273,13.346,12.86,13.346,7046,0
2008-01-29,12.943,13.461,12.943,13.451,2717,0
2008-01-30,13.009,13.571,13.009,13.571,1355,0
2008-01-31,12.981,14.06,12.981,14.06,2734,0
2008-02-01,13.676,14.143,13.676,14.078,7072,0
2008-02-05,14.163,15.242,14.107,14.537,2560,0
2008-02-06,14.406,15.005,14.406,14.556,3039,0
2008-02-07,14.593,14.593,14.069,14.069,1433,0
2008-02-08,14.069,14.348,14.069,14.069,854,0
2008-02-12,14.069,14.069,14.069,14.069,536,0
2008-02-13,14.069,14.069,14.069,14.069,638,0
2008-02-14,14.023,14.069,13.636,13.636,4588,0
2008-02-15,14.069,14.069,13.656,13.926,3933,0
2008-02-19,13.974,14.069,13.926,13.936,3659,0
2008-02-20,14.069,14.069,13.646,13.926,2868,0
2008-02-21,13.926,14.069,13.619,13.619,3448,0
2008-02-22,13.6,13.926,13.149,13.6,10030,0
2008-02-25,13.496,13.835,13.496,13.835,1280,0
2008-02-26,13.835,14.069,13.421,13.441,5111,0
2008-02-27,13.6,14.069,13.6,14.004,2546,0
2008-02-28,14.004,14.999,14.004,14.999,5143,0
2008-02-29,13.646,14.069,13.628,13.628,1835,0
2008-03-03,13.76,13.76,13.76,13.76,110,0
2008-03-10,13.776,13.776,13.776,13.776,184,0
2008-03-11,13.666,13.786,13.6,13.786,4586,0
2008-03-12,13.835,13.873,13.421,13.806,1985,0
2008-03-13,13.481,13.646,13.481,13.6,1386,0
2008-03-14,13.451,13.461,13.411,13.461,1704,0
2008-03-17,13.59,13.6,13.59,13.6,1029,0
2008-03-18,13.411,13.411,13.223,13.233,1896,0
2008-03-19,13.243,13.243,13.223,13.223,799,0
2008-03-20,13.13,13.13,12.672,12.672,3199,0
2008-03-24,12.672,12.914,12.672,12.897,7783,0
2008-03-27,12.897,13.029,12.897,13.029,1556,0
2008-03-28,12.897,12.897,12.897,12.897,556,0
2008-03-31,13.282,13.318,13.282,13.318,900,0
2008-04-01,13.179,13.179,12.662,12.662,1812,0
2008-04-02,13.29,13.318,13.13,13.273,5598,0
2008-04-03,12.831,12.897,12.662,12.897,1505,0
2008-04-04,12.897,13.13,12.897,13.13,3491,0
2008-04-07,13.13,13.13,13.13,13.13,110,0
2008-04-08,13.223,13.223,13.084,13.084,3071,0
2008-04-09,12.924,12.943,12.68,12.68,536,0
2008-04-10,13.505,13.505,13.13,13.364,8423,0
2008-04-11,13.571,13.571,13.019,13.037,2187,0
2008-04-14,12.897,12.897,12.662,12.897,3019,0
2008-04-15,12.212,12.212,11.958,12.165,1386,0
2008-04-16,11.865,11.902,11.865,11.902,426,0
2008-04-18,12.428,12.428,12.428,12.428,110,0
2008-04-21,12.428,12.428,12.428,12.428,110,0
2008-04-22,12.193,12.755,12.193,12.662,426,0
2008-04-25,12.193,12.428,11.809,12.428,1344,0
2008-04-28,12.662,12.662,11.724,11.724,6250,0
2008-04-30,12.005,12.005,11.967,11.967,1066,0
2008-05-01,12.135,12.135,11.958,11.977,536,0
2008-05-02,12.165,12.193,12.155,12.193,3646,0
2008-05-05,12.221,12.221,12.193,12.193,2976,0
2008-05-06,12.221,13.12,12.202,12.202,1498,0
2008-05-07,12.231,13.037,12.221,12.428,2217,0
2008-05-09,12.418,12.418,12.418,12.418,211,0
2008-05-12,12.662,12.662,12.193,12.38,638,0
2008-05-13,12.193,12.193,12.193,12.193,479,0
2008-05-14,12.474,12.831,12.474,12.831,703,0
2008-05-15,13.001,13.13,13.001,13.111,3154,0
2008-05-16,13.13,13.13,12.69,12.69,321,0
2008-05-19,12.897,12.897,12.897,12.897,151,0
2008-05-20,12.85,12.85,12.85,12.85,454,0
2008-05-21,12.85,13.037,12.85,12.924,1250,0
2008-05-22,12.69,13.101,12.456,13.101,638,0
2008-05-27,12.438,12.438,12.438,12.438,211,0
2008-05-28,12.438,13.13,12.428,13.12,9081,0
2008-05-30,12.306,12.306,12.025,12.025,551,0
2008-06-02,12.438,12.438,12.428,12.428,2584,0
2008-06-03,12.239,12.296,12.193,12.287,2086,0
2008-06-04,12.428,12.428,12.428,12.428,1063,0
2008-06-05,12.053,12.193,12.053,12.193,1480,0
2008-06-06,12.428,12.428,12.428,12.428,2130,0
2008-06-09,12.239,12.239,12.239,12.239,854,0
2008-06-10,12.38,12.38,12.38,12.38,2130,0
2008-06-11,12.193,12.193,12.193,12.193,2241,0
2008-06-12,12.193,12.332,11.865,11.865,2676,0
2008-06-13,11.847,12.474,11.847,12.193,748,0
2008-06-16,12.296,12.933,12.296,12.332,17627,0
2008-06-17,12.887,12.897,11.912,11.912,1721,0
2008-06-18,11.865,12.193,11.78,11.78,3196,0
2008-06-19,12.85,12.85,12.193,12.193,638,0
2008-06-20,12.193,12.193,12.005,12.005,3319,0
2008-06-25,12.625,12.625,12.193,12.193,894,0
2008-06-26,12.005,12.034,12.005,12.005,1528,0
2008-06-27,12.015,12.1,12.015,12.1,854,0
2008-06-30,11.958,11.958,11.724,11.724,3643,0
2008-07-01,11.555,11.687,10.975,11.076,2944,0
2008-07-02,10.984,10.984,9.717,9.727,4875,0
2008-07-03,10.965,10.965,10.036,10.111,2656,0
2008-07-07,10.513,10.513,9.4536,9.4536,1760,0
2008-07-08,9.4258,10.774,9.4258,10.167,5994,0
2008-07-09,10.159,10.316,10.159,10.316,1850,0
2008-07-10,10.316,10.578,10.316,10.553,1280,0
2008-07-11,10.336,10.804,10.073,10.457,6218,0
2008-07-14,10.363,10.363,9.623,9.792,3359,0
2008-07-15,10.309,10.316,10.082,10.082,1544,0
2008-07-16,9.906,10.251,9.896,10.251,3061,0
2008-07-17,10.12,10.309,9.869,10.082,4372,0
2008-07-18,9.859,9.939,9.859,9.939,1524,0
2008-07-21,9.849,9.859,9.613,9.849,2828,0
2008-07-22,9.717,9.939,9.717,9.939,642,0
2008-07-23,10.392,10.553,9.906,10.412,1363,0
2008-07-24,10.448,10.448,10.448,10.448,404,0
2008-07-25,9.849,10.784,9.642,10.784,3654,0
2008-07-28,10.784,10.784,10.784,10.784,2130,0
2008-07-29,10.316,10.674,10.316,10.674,373,0
2008-07-30,10.553,10.843,10.553,10.833,5128,0
2008-07-31,11.021,11.021,11.021,11.021,2339,0
2008-08-01,10.588,11.255,10.588,11.255,748,0
2008-08-04,10.833,12.005,10.833,11.724,3518,0
2008-08-06,11.724,12.606,11.724,12.259,4425,0
2008-08-07,12.193,12.277,12.193,12.193,3625,0
2008-08-08,12.231,12.249,12.231,12.239,1386,0
2008-08-11,12.428,12.428,12.428,12.428,838,0
2008-08-12,12.474,12.474,12.474,12.474,536,0
2008-08-13,10.975,12.193,10.871,12.193,1812,0
2008-08-14,12.193,12.577,12.193,12.577,4599,0
2008-08-15,12.7,12.7,10.784,12.662,4324,0
2008-08-18,12.709,12.709,12.709,12.709,110,0
2008-08-19,12.709,12.709,10.861,11.48,864,0
2008-08-21,11.021,11.294,11.021,11.294,1069,0
2008-08-22,11.17,11.255,11.162,11.255,1356,0
2008-08-25,11.021,11.021,10.784,11.021,536,0
2008-08-26,11.255,12.193,11.255,12.135,1274,0
2008-08-27,12.193,12.193,11.716,12.193,2130,0
2008-08-28,12.193,12.193,12.193,12.193,2172,0
2008-08-29,11.294,11.294,11.294,11.294,211,0
2008-09-02,11.265,11.265,10.823,11.265,923,0
2008-09-03,11.885,12.193,11.885,12.193,16526,0
2008-09-04,12.645,12.645,12.597,12.597,211,0
2008-09-08,11.751,11.76,11.724,11.724,2985,0
2008-09-09,11.678,11.995,11.678,11.995,321,0
2008-09-10,11.724,11.724,11.724,11.724,536,0
2008-09-11,11.021,11.819,10.833,11.733,5117,0
2008-09-12,11.629,11.629,11.629,11.629,110,0
2008-09-15,11.724,11.733,11.724,11.724,16078,0
2008-09-16,11.724,11.724,11.724,11.724,426,0
2008-09-17,11.724,11.751,11.724,11.751,2026,0
2008-09-18,12.616,12.616,11.912,11.912,720,0
2008-09-19,11.912,12.662,11.724,11.724,4597,0
2008-09-22,11.724,11.724,11.255,11.396,6616,0
2008-09-23,11.61,11.61,11.255,11.61,321,0
2008-09-24,11.49,11.49,11.49,11.49,110,0
2008-09-25,12.193,12.193,12.135,12.135,211,0
2008-09-26,12.193,12.193,12.005,12.005,211,0
2008-09-29,11.49,11.724,11.49,11.724,536,0
2008-09-30,11.49,11.49,11.021,11.021,4798,0
2008-10-02,11.021,11.021,10.784,10.784,4747,0
2008-10-03,10.749,10.749,10.749,10.749,110,0
2008-10-06,10.757,10.784,10.316,10.316,1622,0
2008-10-07,10.316,10.316,10.316,10.316,6876,0
2008-10-08,10.082,10.784,10.082,10.392,3791,0
2008-10-09,10.326,10.326,10.082,10.316,2870,0
2008-10-10,9.939,10.363,9.939,10.316,3421,0
2008-10-13,10.784,10.794,10.644,10.644,13432,0
2008-10-14,11.255,11.255,11.021,11.021,3941,0
2008-10-20,11.133,11.255,11.021,11.067,4245,0
2008-10-21,10.326,10.326,9.979,9.998,2432,0
2008-10-22,10.784,10.784,10.784,10.784,426,0
2008-10-23,10.784,10.784,9.979,9.979,655,0
2008-10-27,9.998,10.316,9.939,9.939,2591,0
2008-10-29,9.623,9.623,9.623,9.623,110,0
2008-10-30,9.613,9.613,9.613,9.613,796,0
2008-10-31,9.4258,9.4827,9.0506,9.0506,5755,0
2008-11-03,9.0318,9.0318,7.9722,7.9722,11390,0
2008-11-04,8.066,8.066,8.066,8.066,110,0
2008-11-06,7.9537,8.3004,7.7376,7.9722,6181,0
2008-11-11,8.0942,8.2068,7.7376,7.7376,1971,0
2008-11-12,7.7376,7.7376,7.7376,7.7376,321,0
2008-11-13,7.7376,7.7376,7.7376,7.7376,426,0
2008-11-14,7.7376,8.2068,7.7376,8.2068,628,0
2008-11-17,8.0848,8.1037,7.6347,7.6347,748,0
2008-11-18,7.9722,8.066,7.9722,8.066,2801,0
2008-11-19,7.9722,7.9722,7.9722,7.9722,110,0
2008-11-20,8.0848,8.3286,8.0473,8.2538,7337,0
2008-11-21,8.2068,8.4411,8.2068,8.4411,3417,0
2008-11-24,8.2068,8.338,8.2068,8.2068,2773,0
2008-11-25,8.2068,8.2068,8.2068,8.2068,2665,0
2008-11-26,8.2068,8.2724,8.2068,8.216,3853,0
2008-12-01,8.3475,8.4411,8.3475,8.4223,4640,0
2008-12-03,8.2068,8.2068,8.2068,8.2068,211,0
2008-12-04,8.2068,8.2068,7.7376,7.7474,2564,0
2008-12-05,8.0003,8.0003,7.2593,7.2593,2761,0
2008-12-08,7.5031,7.5031,7.5031,7.5031,1626,0
2008-12-09,7.5031,7.5031,7.3627,7.3627,592,0
2008-12-10,7.5031,8.2256,7.5031,8.2256,247,0
2008-12-11,7.4094,7.4094,7.3908,7.3908,426,0
2008-12-12,7.5031,7.5031,7.5031,7.5031,211,0
2008-12-15,7.7474,7.7474,7.3627,7.3627,2261,0
2008-12-16,7.6722,8.2538,7.5219,8.2538,1486,0
2008-12-17,8.2256,8.4411,8.0756,8.0756,5814,0
2008-12-18,7.9722,8.4507,7.9722,8.4507,536,0
2008-12-19,8.4131,8.4411,8.31,8.31,758,0
2008-12-22,8.4507,8.4788,8.4411,8.4507,2498,0
2008-12-23,8.4411,8.4411,8.2538,8.4411,2142,0
2008-12-24,8.4695,8.6663,7.6251,8.4411,2870,0
2008-12-31,8.4411,8.4411,8.2538,8.4411,2718,0
2009-01-09,9.182,9.182,9.182,9.182,1062,0
2009-01-12,8.5069,8.732,8.5069,8.5443,2017,0
2009-01-13,8.4411,8.5724,8.4411,8.5724,6291,0
2009-01-14,8.6663,9.3697,8.6663,9.3697,28888,0
2009-01-15,9.3697,9.3697,9.3417,9.3417,1174,0
2009-01-16,9.3797,9.3797,8.6757,8.6757,3002,0
2009-01-21,8.5069,8.5069,8.4411,8.4411,948,0
2009-01-22,8.4223,8.4411,8.2068,8.2068,426,0
2009-01-23,8.4411,8.4411,8.4411,8.4411,3413,0
2009-01-26,8.4411,8.4411,8.4411,8.4411,1174,0
2009-01-27,8.4411,8.4411,8.4411,8.4411,1704,0
2009-01-29,8.6663,8.6757,8.6663,8.6757,638,0
2009-02-04,8.4507,8.4507,8.4507,8.4507,110,0
2009-02-05,8.4507,8.4507,8.4411,8.4507,2349,0
2009-02-06,8.4507,8.4695,8.1598,8.4411,7542,0
2009-02-09,8.4695,8.4695,8.4223,8.4319,5501,0
2009-02-10,8.6195,8.6195,8.5724,8.5724,1919,0
2009-02-12,8.4411,8.4881,8.4411,8.4507,1174,0
2009-02-13,8.0192,8.0192,8.0192,8.0192,211,0
2009-02-18,8.2068,8.2068,7.9816,7.9816,1386,0
2009-02-19,7.9722,7.9722,7.8878,7.8878,513,0
2009-02-24,7.9722,7.9722,7.5031,7.691,8419,0
2009-02-25,7.8315,7.8315,7.5129,7.5129,655,0
2009-02-26,7.9722,7.9722,7.3627,7.3627,4423,0
2009-02-27,7.3531,7.3531,7.1845,7.1845,426,0
2009-03-02,7.1467,7.1467,7.1281,7.1281,594,0
2009-03-03,7.1467,7.1467,7.1281,7.1281,641,0
2009-03-04,7.0344,7.0344,7.0344,7.0344,1492,0
2009-03-05,7.0344,7.0344,7.0344,7.0344,211,0
2009-03-06,7.0344,7.0344,6.6122,6.7998,1974,0
2009-03-09,6.5936,6.5936,6.5936,6.5936,322,0
2009-03-10,6.6122,6.6405,6.6122,6.6405,1919,0
2009-03-11,7.0344,7.0344,7.0344,7.0344,479,0
2009-03-12,7.494,7.494,7.3627,7.3627,638,0
2009-03-16,7.0437,7.0437,6.7998,6.7998,940,0
2009-03-17,6.7998,7.0437,6.7998,7.0344,715,0
2009-03-18,7.0344,7.0344,6.5655,6.5655,504,0
2009-03-19,6.5655,7.494,6.4245,7.3064,3199,0
2009-03-20,7.1281,7.1281,7.1281,7.1281,114,0
2009-03-23,6.9875,7.0532,6.9875,7.0532,1263,0
2009-03-24,6.584,7.0344,6.584,7.0344,1257,0
2009-03-25,6.5655,7.0624,6.4245,6.9499,3776,0
2009-03-26,7.1093,7.5031,6.4245,6.4245,6269,0
2009-03-27,6.4341,6.4904,6.4341,6.4904,3405,0
2009-03-31,7.4566,7.4566,7.3908,7.3908,550,0
2009-04-01,7.494,7.5031,7.0344,7.0344,1034,0
2009-04-02,7.4376,7.494,7.3908,7.494,426,0
2009-04-03,7.4752,7.494,7.4752,7.494,536,0
2009-04-07,7.4752,7.4752,5.937,6.6969,4795,0
2009-04-08,6.7998,7.5031,6.5655,7.5031,4985,0
2009-04-09,6.706,7.5031,6.6592,7.1467,5267,0
2009-04-13,6.7904,7.7376,6.7531,7.1564,12335,0
2009-04-14,7.025,7.7376,7.025,7.1845,4444,0
2009-04-15,7.0532,7.0624,6.9875,6.9875,748,0
2009-04-16,6.4245,7.841,6.2839,6.2839,3359,0
2009-04-17,6.2839,8.2068,6.2839,7.9628,8352,0
2009-04-20,8.066,8.066,6.3779,7.0719,14260,0
2009-04-21,6.5372,7.5972,6.4154,7.2782,9417,0
2009-04-22,7.4566,7.4566,6.8467,7.269,7630,0
2009-04-23,7.269,7.269,7.0344,7.0344,3835,0
2009-04-24,6.4718,6.7531,6.4718,6.5372,4691,0
2009-04-27,6.2276,7.2312,6.2276,7.0344,19739,0
2009-04-28,6.2464,6.2464,6.2372,6.2372,327,0
2009-04-29,6.8655,7.2969,6.8655,7.1281,7302,0
2009-04-30,7.4094,7.4094,6.5092,6.7531,1607,0
2009-05-01,6.6405,6.8749,6.6405,6.8563,1601,0
2009-05-04,6.5936,6.8282,6.5281,6.5281,2026,0
2009-05-05,6.5747,6.8749,6.4621,6.7812,9171,0
2009-05-06,6.4245,6.4809,6.4245,6.4809,959,0
2009-05-07,6.4245,6.4245,6.2653,6.3028,774,0
2009-05-08,6.4059,6.4059,5.89,5.9182,8265,0
2009-05-11,6.0027,6.0027,5.6275,5.6369,5276,0
2009-05-12,5.6463,5.6463,5.2336,5.3555,19050,0
2009-05-13,5.3838,5.3838,4.9243,4.9243,5165,0
2009-05-14,5.2805,5.6275,4.9335,5.196,7683,0
2009-05-15,5.6275,5.6275,5.1585,5.1585,9936,0
2009-05-18,5.168,5.2524,5.1585,5.2241,10421,0
2009-05-19,5.2428,5.721,5.1585,5.3368,20465,0
2009-05-20,5.3461,5.4025,5.168,5.168,4477,0
2009-05-21,5.4025,6.1716,5.3929,5.5054,9070,0
2009-05-22,5.4211,5.8336,5.4025,5.787,6333,0
2009-05-26,6.134,6.134,5.4025,5.4025,13009,0
2009-05-27,5.4305,5.815,5.3929,5.6463,9584,0
2009-05-28,5.5617,5.787,5.3368,5.3929,2487,0
2009-05-29,5.3649,5.7773,5.3649,5.6463,2166,0
2009-06-03,5.3461,5.4492,5.2993,5.2993,2229,0
2009-06-04,5.3274,5.3929,5.2805,5.3929,748,0
2009-06-05,5.2241,5.7773,5.2054,5.7773,17093,0
2009-06-08,5.1585,5.6275,5.1585,5.6088,17668,0
2009-06-09,5.5152,5.5337,5.4399,5.4399,4480,0
2009-06-10,5.4399,5.6275,5.3461,5.3461,7706,0
2009-06-11,5.3086,5.4211,5.2524,5.2524,1763,0
2009-06-12,5.3274,5.3929,5.168,5.2054,6079,0
2009-06-15,5.4025,5.4025,5.1585,5.168,1925,0
2009-06-16,5.4117,5.5713,5.2336,5.2336,2824,0
2009-06-17,5.4774,5.4774,5.1866,5.4587,842,0
2009-06-18,5.1773,5.4774,5.1585,5.4774,3567,0
2009-06-19,5.5337,5.6179,5.4399,5.4399,2260,0
2009-06-22,5.4211,5.4211,5.1117,5.1117,8231,0
2009-06-23,5.2241,5.6088,5.2241,5.5617,22942,0
2009-06-24,5.5242,5.5242,5.1023,5.1023,36317,0
2009-06-25,5.196,5.5713,5.1585,5.5152,34752,0
2009-06-26,5.3461,5.4587,5.3461,5.4587,211,0
2009-06-29,5.6088,5.6088,5.1492,5.1492,3726,0
2009-06-30,5.1866,5.4492,5.1117,5.2336,33634,0
2009-07-01,5.3555,5.6179,5.3086,5.3086,15835,0
2009-07-02,5.1023,5.543,5.1023,5.2805,1919,0
2009-07-06,5.1023,5.1585,5.1023,5.1585,642,0
2009-07-08,5.1023,5.4869,4.9898,5.4305,14329,0
2009-07-09,5.4492,5.543,5.3555,5.3649,26236,0
2009-07-10,5.2054,5.3838,5.1866,5.1866,15031,0
2009-07-13,5.3368,5.3368,5.3368,5.3368,211,0
2009-07-14,5.2148,5.543,5.0929,5.543,5935,0
2009-07-15,5.5054,6.4059,5.5054,5.8526,24565,0
2009-07-16,6.4245,6.4245,5.5337,5.5337,854,0
2009-07-17,6.0308,6.3309,5.6369,5.815,1643,0
2009-07-21,6.0683,6.1433,5.721,5.7588,6801,0
2009-07-22,5.5617,6.162,5.5617,6.162,5673,0
2009-07-23,5.9464,5.9464,5.89,5.89,6410,0
2009-07-24,5.6369,6.0495,5.6369,6.0495,321,0
2009-07-27,6.0965,6.5655,5.9838,6.5655,6731,0
2009-07-28,6.6498,8.0848,6.6498,7.5595,5359,0
2009-07-29,7.5031,7.5784,6.8375,6.9499,5575,0
2009-07-30,6.9499,6.9499,6.9499,6.9499,0,0
2009-07-31,7.1281,7.2969,7.1281,7.2969,211,0
2009-08-03,6.631,7.0907,6.4435,6.8749,6396,0
2009-08-04,6.4809,6.8093,6.4809,6.6028,1601,0
2009-08-05,6.5655,6.5655,6.2276,6.2276,1051,0
2009-08-06,6.3779,6.3779,5.9557,5.9557,1908,0
2009-08-07,5.8526,6.5372,5.6179,6.0027,19657,0
2009-08-10,6.3401,6.4435,5.9838,6.3028,7250,0
2009-08-11,5.6275,5.6933,5.6275,5.6933,2559,0
2009-08-12,5.5525,5.5525,5.1866,5.4399,3065,0
2009-08-13,5.1585,5.1585,5.1585,5.1585,110,0
2009-08-14,5.1585,5.1585,5.1585,5.1585,0,0
2009-08-18,5.6179,5.6179,5.0929,5.0929,426,0
2009-08-19,5.6275,5.6275,5.1585,5.1585,1601,0
2009-08-21,5.2054,5.3368,5.1585,5.3179,5224,0
2009-08-24,5.1773,5.3461,4.9524,5.3461,8208,0
2009-08-25,5.1773,5.2993,5.1773,5.2993,536,0
2009-08-26,5.1585,5.2993,5.1585,5.2993,1174,0
2009-08-27,5.3461,5.3461,5.2993,5.2993,3199,0
2009-08-28,5.1585,5.3929,4.9708,5.3929,1333,0
2009-08-31,5.3929,5.3929,4.9898,4.9898,1270,0
2009-09-01,5.0179,5.0179,5.0179,5.0179,748,0
2009-09-02,4.9708,4.9708,4.9708,4.9708,554,0
2009-09-04,5.2428,5.2428,4.9708,5.0647,536,0
2009-09-08,5.2524,5.2524,4.9708,4.9708,854,0
2009-09-09,4.9804,5.0085,4.9708,4.9708,905,0
2009-09-10,4.9898,4.9989,4.9708,4.9989,3732,0
2009-09-11,4.9708,4.9708,4.9708,4.9708,1580,0
2009-09-16,4.9427,4.9427,4.9243,4.9243,3816,0
2009-09-17,4.8302,4.8302,4.7459,4.7833,3625,0
2009-09-18,4.7833,5.0552,4.6896,4.7459,5189,0
2009-09-22,4.8302,4.8302,4.8302,4.8302,536,0
2009-09-24,4.8302,4.8302,4.7833,4.8022,1049,0
2009-09-28,4.7833,4.9524,4.6896,4.6988,3096,0
2009-09-30,4.7082,4.7082,4.6896,4.6988,321,0
2009-10-01,4.6896,4.6988,4.455,4.455,20312,0
2009-10-02,4.4737,4.4737,3.7518,3.9861,11135,0
2009-10-05,3.7892,3.7892,3.2826,3.3108,22613,0
2009-10-06,3.6578,3.6578,3.4234,3.6487,15324,0
2009-10-07,3.6578,3.6578,3.611,3.6578,6189,0
2009-10-08,3.9394,4.0331,3.7518,3.7892,4078,0
2009-10-09,3.9767,4.0798,3.9767,4.0798,3367,0
2009-10-12,3.7518,4.1455,3.7518,4.1455,211,0
2009-10-14,4.3895,4.3895,3.7612,4.0987,2795,0
2009-10-15,4.2207,4.2207,4.2207,4.2207,536,0
2009-10-16,4.0706,4.0798,4.0612,4.0706,1245,0
2009-10-19,3.9861,3.9861,3.7797,3.7797,536,0
2009-10-20,3.9861,4.0331,3.9861,4.0331,3635,0
2009-10-21,3.7984,3.9394,3.7797,3.9394,1348,0
2009-10-22,3.9205,3.9205,3.9015,3.9015,211,0
2009-10-23,3.8923,3.8923,3.7984,3.7984,755,0
2009-10-26,4.0331,4.0331,3.7518,3.7518,3274,0
2009-10-27,4.0143,4.0236,3.5172,3.5172,5694,0
2009-10-28,3.7331,3.7518,3.5265,3.5265,2455,0
2009-10-29,3.7518,3.7518,3.5265,3.5265,2222,0
2009-10-30,3.5642,3.6767,3.5642,3.611,5146,0
2009-11-02,3.7422,4.005,3.7422,4.005,2825,0
2009-11-03,4.0612,4.0612,3.9767,3.9954,5166,0
2009-11-04,4.1455,4.2207,4.1455,4.2207,4640,0
2009-11-05,4.2207,4.2207,4.0798,4.1549,5037,0
2009-11-06,4.2207,4.2207,4.2207,4.2207,426,0
2009-11-09,4.2207,4.2207,4.2207,4.2207,321,0
2009-11-10,4.0331,4.0331,4.0143,4.0143,1895,0
2009-11-12,3.9767,3.9861,3.9767,3.9861,536,0
2009-11-13,3.9767,4.1925,3.9767,4.1925,1373,0
2009-11-16,4.0424,4.0424,3.9954,3.9954,564,0
2009-11-19,3.9861,3.9861,3.9861,3.9861,587,0
2009-11-20,3.9861,3.9861,3.9861,3.9861,462,0
2009-11-23,3.7797,3.7797,3.7612,3.7612,1365,0
2009-11-24,3.7049,3.9954,3.7049,3.9954,536,0
2009-11-25,3.6578,3.6767,3.611,3.6673,1852,0
2009-11-30,3.7049,4.0236,3.6767,3.6859,1066,0
2009-12-01,3.7705,3.9673,3.7236,3.9673,1925,0
2009-12-02,3.7892,3.9767,3.7705,3.9767,1334,0
2009-12-03,3.7612,3.9767,3.7612,3.9673,1544,0
2009-12-04,3.958,3.958,3.9205,3.9205,305,0
2009-12-08,3.7518,3.7705,3.6578,3.6578,5619,0
2009-12-09,3.8172,3.8172,3.8172,3.8172,211,0
2009-12-10,3.8453,3.9015,3.611,3.611,2825,0
2009-12-11,3.7518,3.7518,3.6578,3.7518,4682,0
2009-12-14,3.6297,3.9861,3.611,3.9767,4151,0
2009-12-15,3.639,3.7797,3.639,3.7797,821,0
2009-12-16,3.6767,3.7331,3.611,3.6578,8420,0
2009-12-17,3.7141,3.7331,3.6578,3.6578,1407,0
2009-12-18,3.7518,3.7518,3.6578,3.6578,1828,0
2009-12-21,3.7422,3.7518,3.7422,3.7422,3294,0
2009-12-22,3.6767,3.7422,3.6578,3.6578,6634,0
2009-12-24,3.6673,3.6673,3.6578,3.6578,1745,0
2009-12-28,3.6578,3.6578,3.611,3.611,6087,0
2009-12-29,3.6203,3.7331,3.611,3.6673,6716,0
2009-12-30,3.6297,3.7518,3.6297,3.7049,4286,0
2009-12-31,3.639,3.6673,3.5642,3.5642,9988,0
2010-01-04,3.7331,3.7331,3.7049,3.7049,748,0
2010-01-05,3.5453,3.5453,3.5453,3.5453,211,0
2010-01-06,3.5923,3.5923,3.5923,3.5923,561,0
2010-01-07,3.6487,3.6954,3.639,3.6954,1704,0
2010-01-08,3.7331,3.7331,3.6014,3.6578,5885,0
2010-01-11,3.7331,3.7331,3.7331,3.7331,615,0
2010-01-12,3.7331,3.7331,3.7049,3.7049,4763,0
2010-01-15,3.6578,3.6578,3.4422,3.4422,3039,0
2010-01-19,3.4422,3.4422,3.4422,3.4422,110,0
2010-01-20,3.4422,3.4422,3.4422,3.4422,211,0
2010-01-21,3.7049,3.7236,3.5735,3.5735,3252,0
2010-01-22,3.6954,3.7236,3.6297,3.7236,5724,0
2010-01-25,3.611,3.611,3.611,3.611,211,0
2010-01-26,3.536,3.7236,3.536,3.7236,4007,0
2010-01-28,3.6954,3.7049,3.6578,3.7049,1158,0
2010-02-03,3.5735,3.5735,3.5735,3.5735,831,0
2010-02-05,3.5923,3.6203,3.5735,3.6203,6184,0
2010-02-11,3.7141,3.8172,3.7049,3.8172,9560,0
2010-02-16,3.8453,3.9767,3.8453,3.958,627,0
2010-02-17,3.6203,3.6203,3.611,3.611,4586,0
2010-02-18,3.7518,3.7518,3.7518,3.7518,1088,0
2010-02-19,3.7422,3.7422,3.7422,3.7422,110,0
2010-02-22,3.883,3.883,3.7518,3.7518,339,0
2010-02-23,3.6767,3.6767,3.5642,3.5642,3251,0
2010-02-24,3.8735,3.9394,3.6578,3.9015,5245,0
2010-02-25,3.6578,3.6954,3.6578,3.6954,901,0
2010-02-26,3.8923,3.8923,3.8923,3.8923,2701,0
2010-03-02,3.8923,3.8923,3.8923,3.8923,462,0
2010-03-03,3.6767,3.6767,3.6578,3.6578,1280,0
2010-03-04,3.8923,3.8923,3.8641,3.8641,9542,0
2010-03-05,3.7612,3.7705,3.7518,3.7612,2130,0
2010-03-08,3.8453,3.8453,3.7518,3.7518,10076,0
2010-03-10,3.7984,3.8453,3.7984,3.7984,1017,0
2010-03-11,3.7518,3.7705,3.7518,3.7705,1104,0
2010-03-12,3.7518,3.7518,3.6767,3.7518,2053,0
2010-03-15,3.6578,3.6578,3.611,3.611,2325,0
2010-03-16,3.6203,3.6203,3.5642,3.5642,2744,0
2010-03-17,3.6673,3.6673,3.5642,3.5642,2422,0
2010-03-19,3.5735,3.6297,3.5453,3.6297,2983,0
2010-03-22,3.5265,3.5735,3.5265,3.5735,959,0
2010-03-25,3.7141,3.7422,3.5735,3.7422,7969,0
2010-03-26,3.5923,3.7236,3.5829,3.7236,4816,0
2010-03-29,3.7331,3.7331,3.6297,3.6297,2591,0
2010-03-30,3.7518,3.7518,3.7518,3.7518,2878,0
2010-03-31,3.6297,3.6297,3.611,3.6297,3703,0
2010-04-05,3.639,3.7518,3.639,3.7518,1280,0
2010-04-06,3.7518,3.7518,3.7518,3.7518,211,0
2010-04-07,3.6578,3.6578,3.611,3.611,4265,0
2010-04-08,3.5735,3.7331,3.5735,3.7331,1146,0
2010-04-09,3.7518,3.7518,3.6767,3.6767,4317,0
2010-04-12,3.611,3.611,3.5172,3.536,5431,0
2010-04-13,3.5265,3.5265,3.5172,3.5172,3302,0
2010-04-14,3.6954,3.7049,3.6487,3.6487,1174,0
2010-04-15,3.7141,3.7141,3.6767,3.7141,3111,0
2010-04-16,3.5453,3.611,3.5172,3.5265,4662,0
2010-04-19,3.6859,3.7141,3.4702,3.5642,2610,0
2010-04-20,3.5547,3.5642,3.5547,3.5642,2665,0
2010-04-21,3.5642,3.5642,3.5265,3.5265,1970,0
2010-04-22,3.5547,3.5642,3.536,3.5453,6006,0
2010-04-23,3.5642,3.6954,3.5642,3.6578,36784,0
2010-04-26,3.7141,4.6707,3.7141,4.549,58769,0
2010-04-27,4.6707,4.6896,3.6578,3.8923,32641,0
2010-04-28,3.9767,4.277,3.9767,4.2393,6772,0
2010-04-29,4.2863,4.3235,4.2581,4.3235,3804,0
2010-04-30,4.3989,4.4176,4.0987,4.2675,6982,0
2010-05-03,4.2113,4.455,4.2113,4.455,5278,0
2010-05-04,4.5301,4.5301,4.3614,4.3614,3027,0
2010-05-05,4.1174,4.1268,3.7705,3.9296,27978,0
2010-05-06,3.9296,4.1736,3.7797,4.1736,3868,0
2010-05-07,3.7892,3.836,3.7892,3.836,1024,0
2010-05-10,4.0424,4.0612,3.808,3.808,536,0
2010-05-11,3.7705,3.808,3.7705,3.808,211,0
2010-05-12,3.808,3.8268,3.6578,3.7984,17614,0
2010-05-13,3.883,3.9015,3.883,3.9015,2522,0
2010-05-17,3.8923,3.8923,3.5172,3.611,24175,0
2010-05-18,3.6578,3.8268,3.6578,3.7612,2671,0
2010-05-19,3.7141,4.1831,3.639,3.7984,6553,0
2010-05-20,3.7331,3.7422,3.611,3.611,3098,0
2010-05-21,3.611,3.611,3.611,3.611,3789,0
2010-05-24,3.536,3.6578,3.4702,3.5078,19586,0
2010-05-25,3.4702,3.4702,3.4234,3.4234,6729,0
2010-05-26,3.7518,3.7984,3.6014,3.6673,3871,0
2010-05-28,3.8172,3.8172,3.4327,3.5172,2807,0
2010-06-01,3.5172,3.5172,3.4702,3.4702,4477,0
2010-06-02,3.4702,3.4702,3.1795,3.1795,17673,0
2010-06-03,3.2733,3.2922,3.0203,3.0295,13575,0
2010-06-04,3.095,3.095,2.8889,3.0858,4808,0
2010-06-07,3.095,3.095,3.0295,3.095,3726,0
2010-06-08,3.0106,3.1421,3.0106,3.1421,426,0
2010-06-09,2.8889,3.1421,2.8889,2.9262,3214,0
2010-06-10,2.9543,2.9543,2.8232,2.9076,10906,0
2010-06-11,2.9076,3.0484,2.8607,2.9638,3199,0
2010-06-14,2.917,2.9262,2.9076,2.9076,1806,0
2010-06-15,2.8701,2.8701,2.8701,2.8701,110,0
2010-06-16,2.8889,2.8889,2.8136,2.8136,15179,0
2010-06-17,2.8326,3.1421,2.523,3.0014,10672,0
2010-06-18,2.9638,3.095,2.9543,3.095,16672,0
2010-06-22,2.8326,2.8326,2.7856,2.7856,1704,0
2010-06-23,2.7856,2.8232,2.7668,2.8232,2224,0
2010-06-24,2.6451,2.6451,2.6451,2.6451,361,0
2010-06-25,2.673,2.6824,2.3073,2.4195,30363,0
2010-06-28,2.4195,2.4479,2.2322,2.3636,10728,0
2010-06-29,2.3636,2.4759,2.3636,2.3636,3945,0
2010-06-30,2.2604,2.4479,2.2604,2.4479,1257,0
2010-07-01,2.4669,2.5793,2.1572,2.2511,13269,0
2010-07-02,2.2041,2.3447,2.2041,2.3447,2569,0
2010-07-06,2.3447,2.3447,2.3447,2.3447,1085,0
2010-07-07,2.2511,2.2979,2.2511,2.2979,2985,0
2010-07-08,2.2979,2.2979,2.2604,2.2604,1642,0
2010-07-09,2.2979,2.3447,2.2511,2.2511,8256,0
2010-07-12,2.2511,2.2979,2.2511,2.2511,5706,0
2010-07-13,2.2229,2.2979,2.2041,2.2041,15807,0
2010-07-14,2.2041,2.2041,2.2041,2.2041,2877,0
2010-07-15,2.2511,2.2511,2.2416,2.2511,5288,0
2010-07-16,2.2604,2.2698,2.1666,2.2322,6147,0
2010-07-19,2.2698,2.3917,2.1666,2.3917,7878,0
2010-07-21,2.3917,2.3917,2.3917,2.3917,737,0
2010-07-22,2.2511,2.3447,2.2511,2.3447,1174,0
2010-07-23,2.4385,2.5324,2.2041,2.2511,8614,0
2010-07-26,2.3636,2.5698,2.326,2.523,3276,0
2010-07-29,3.0484,3.095,3.0295,3.0484,10806,0
2010-07-30,3.0484,3.1889,3.0484,3.1889,2928,0
2010-08-03,3.2733,3.4516,3.2733,3.2826,2918,0
2010-08-05,3.5172,4.2863,3.5172,3.8172,33511,0
2010-08-06,4.0331,4.0331,3.4985,3.5453,9756,0
2010-08-09,3.9394,4.455,3.2169,3.2922,53592,0
2010-08-10,3.1232,3.9767,3.1232,3.3485,5672,0
2010-08-11,3.264,3.2733,3.1327,3.1795,6823,0
2010-08-12,3.2826,3.2826,3.095,3.095,1153,0
2010-08-13,3.0014,3.1703,2.8232,2.9638,26724,0
2010-08-16,3.0106,3.0484,2.8326,2.8889,2242,0
2010-08-17,3.0484,3.1889,2.8979,3.095,4932,0
2010-08-18,3.095,3.2826,3.0858,3.2358,3158,0
2010-08-19,3.4702,3.4702,3.1421,3.2358,2026,0
2010-08-20,3.4702,3.6014,3.4234,3.5078,2373,0
2010-08-23,3.5829,3.6014,3.0762,3.0762,6823,0
2010-08-24,3.3387,3.3576,3.0484,3.0858,3494,0
2010-08-25,3.2733,3.2733,3.0762,3.1984,2998,0
2010-08-26,3.4798,3.5265,3.1795,3.2733,4905,0
2010-08-27,3.3765,3.4327,3.3765,3.4234,2642,0
2010-08-30,3.4234,3.4889,3.2826,3.2826,1596,0
2010-08-31,3.2826,3.3014,3.0577,3.1795,6523,0
2010-09-01,3.3671,3.3671,3.0577,3.0577,390,0
2010-09-02,3.3296,3.4234,3.2451,3.4234,2093,0
2010-09-03,3.4234,3.4889,3.3203,3.386,577,0
2010-09-07,3.1795,3.1795,3.1795,3.1795,536,0
2010-09-08,3.2826,3.4234,3.1795,3.4047,11593,0
2010-09-09,3.2733,3.2733,3.2733,3.2733,1066,0
2010-09-13,3.2922,3.4889,3.2922,3.4889,5454,0
2010-09-14,3.4702,3.4702,3.4702,3.4702,211,0
2010-09-15,3.4702,3.4702,3.2733,3.4702,874,0
2010-09-16,3.5642,3.611,3.5172,3.5547,3285,0
2010-09-17,3.5172,3.5642,3.4702,3.4798,2985,0
2010-09-20,3.611,3.611,3.4609,3.4609,1488,0
2010-09-22,3.5547,3.611,3.4609,3.611,1714,0
2010-09-23,3.611,3.611,3.611,3.611,1810,0
2010-09-24,3.4422,3.5642,3.4422,3.5642,1386,0
2010-09-27,3.5642,3.5642,3.5642,3.5642,211,0
2010-09-28,3.6014,3.611,3.6014,3.611,211,0
2010-09-29,3.611,3.611,3.611,3.611,638,0
2010-09-30,3.611,3.611,3.611,3.611,1066,0
2010-10-05,3.6578,3.7331,3.6578,3.7331,1174,0
2010-10-06,3.7422,3.7422,3.7141,3.7141,1280,0
2010-10-07,3.7422,3.7422,3.7422,3.7422,1066,0
2010-10-08,3.6859,3.6859,3.611,3.6203,2885,0
2010-10-12,3.7518,3.883,3.7518,3.883,5979,0
2010-10-13,3.6859,3.6859,3.6859,3.6859,373,0
2010-10-15,3.6297,3.6487,3.611,3.6487,1477,0
2010-10-20,3.611,3.8453,3.611,3.836,357,0
2010-10-21,3.7049,3.7049,3.7049,3.7049,1066,0
2010-10-25,3.8268,3.836,3.8268,3.836,426,0
2010-10-28,3.7422,3.7422,3.7422,3.7422,211,0
2010-10-29,3.8268,3.8453,3.8268,3.836,1163,0
2010-11-01,3.7518,3.8923,3.7518,3.883,6549,0
2010-11-02,3.8923,3.8923,3.7518,3.883,933,0
2010-11-04,3.808,3.808,3.7984,3.7984,211,0
2010-11-05,3.7984,3.8923,3.7984,3.8735,2143,0
2010-11-08,3.8453,3.8923,3.8453,3.8923,2668,0
2010-11-09,3.9861,4.2393,3.9861,4.2207,12152,0
2010-11-11,3.9861,4.0798,3.9861,4.0798,16476,0
2010-11-12,4.1268,4.1268,4.1268,4.1268,536,0
2010-11-15,4.2207,4.6896,4.2207,4.455,983,0
2010-11-16,4.455,4.6896,4.455,4.455,4798,0
2010-11-17,4.455,4.549,4.455,4.5301,5927,0
2010-11-18,4.5958,4.5958,4.455,4.455,6357,0
2010-11-23,4.455,4.549,4.455,4.549,1280,0
2010-11-24,4.6896,4.6896,4.4457,4.4457,3487,0
2010-11-26,4.4737,4.4737,4.455,4.455,2130,0
2010-11-30,4.2675,4.2675,4.2581,4.2581,415,0
2010-12-01,4.2581,4.2581,4.2581,4.2581,240,0
2010-12-02,4.6801,4.6801,4.5207,4.5207,321,0
2010-12-03,4.4457,4.455,4.4457,4.455,211,0
2010-12-06,4.2581,4.2581,3.9673,4.005,705,0
2010-12-08,4.0798,4.0798,4.0798,4.0798,1066,0
2010-12-09,4.455,4.4737,4.4081,4.4081,1601,0
2010-12-10,4.0517,4.0987,4.0331,4.0331,2957,0
2010-12-13,4.0331,4.0331,4.0331,4.0331,1949,0
2010-12-16,4.0143,4.0236,4.0143,4.0236,536,0
2010-12-20,3.7518,3.7518,3.6487,3.6578,2138,0
2010-12-21,3.7422,3.7705,3.7422,3.7705,1919,0
2010-12-22,3.6487,3.6487,3.3671,3.386,2131,0
2010-12-23,3.3952,3.4047,3.3671,3.4047,758,0
2010-12-27,3.3671,3.3765,3.2922,3.3296,3741,0
2010-12-28,3.3296,3.3296,3.3296,3.3296,120,0
2010-12-29,3.7049,3.7797,3.414,3.7518,4523,0
2010-12-30,3.7331,3.7984,3.4889,3.7984,1130,0
2010-12-31,3.7984,3.7984,3.7984,3.7984,515,0
2011-01-03,3.7984,4.0236,3.7984,3.9015,1530,0
2011-01-05,3.9296,4.2113,3.9111,3.9486,1394,0
2011-01-06,4.1736,4.2113,4.1268,4.2113,2347,0
2011-01-07,3.6859,4.2113,3.6859,4.1643,1449,0
2011-01-12,3.9205,4.2018,3.9205,4.2018,536,0
2011-01-13,3.958,3.958,3.6859,3.7049,11361,0
2011-01-14,3.7422,3.958,3.7422,3.9486,4526,0
2011-01-18,3.9861,4.0143,3.9861,4.0143,2208,0
2011-01-19,3.8923,3.8923,3.5735,3.6203,3523,0
2011-01-24,3.6578,3.6578,3.6578,3.6578,110,0
2011-01-26,3.7049,3.7049,3.7049,3.7049,1066,0
2011-01-27,3.7518,3.7518,3.6578,3.6578,1423,0
2011-01-28,3.5829,3.6297,3.5829,3.6297,536,0
2011-02-01,3.7518,3.883,3.7518,3.8641,3093,0
2011-02-02,3.8923,3.9394,3.8923,3.9394,2560,0
2011-02-03,3.8453,3.8453,3.8453,3.8453,162,0
2011-02-04,3.8453,3.8453,3.8453,3.8453,638,0
2011-02-07,3.9394,3.9394,3.9394,3.9394,339,0
2011-02-09,3.8453,3.8923,3.5172,3.5453,6236,0
2011-02-10,3.7612,3.7612,3.7612,3.7612,267,0
2011-02-11,3.611,3.611,3.611,3.611,151,0
2011-02-14,3.6859,3.8641,3.536,3.536,3594,0
2011-02-15,3.6578,3.6578,3.5642,3.5642,854,0
2011-02-17,3.7518,3.7518,3.7518,3.7518,154,0
2011-02-18,3.7331,3.8453,3.639,3.8453,3752,0
2011-02-22,3.6859,3.6859,3.6859,3.6859,220,0
2011-02-23,3.7984,3.7984,3.7984,3.7984,998,0
2011-02-24,3.7612,3.8641,3.7612,3.8641,2235,0
2011-02-25,3.8923,3.9296,3.8735,3.9296,1066,0
2011-02-28,3.9205,3.9394,3.9205,3.9394,13242,0
2011-03-01,3.9296,3.9861,3.9296,3.9861,748,0
2011-03-02,3.9111,3.9111,3.9111,3.9111,161,0
2011-03-03,3.836,3.9394,3.836,3.8453,638,0
2011-03-04,3.7797,3.836,3.7422,3.7797,3908,0
2011-03-07,3.836,3.836,3.5735,3.6487,2130,0
2011-03-09,3.7422,3.7422,3.7422,3.7422,1578,0
2011-03-10,3.7518,3.7518,3.7518,3.7518,1066,0
2011-03-11,3.4798,3.8923,3.4798,3.7984,905,0
2011-03-14,3.7612,3.9486,3.7612,3.8453,4152,0
2011-03-15,3.8548,3.8548,3.7612,3.7892,988,0
2011-03-17,3.7984,3.7984,3.7984,3.7984,1074,0
2011-03-21,3.808,3.836,3.808,3.808,211,0
2011-03-22,3.7984,3.7984,3.4702,3.611,6400,0
2011-03-23,3.5078,3.5453,3.3108,3.4702,7198,0
2011-03-24,3.386,3.5642,3.386,3.5642,3803,0
2011-03-25,3.7984,3.7984,3.5453,3.5547,3734,0
2011-03-28,3.7236,3.7236,3.4234,3.4234,638,0
2011-03-29,3.6297,3.6487,3.6014,3.6014,2163,0
2011-03-30,3.6487,3.6859,3.6487,3.6487,1878,0
2011-04-01,3.6673,3.6673,3.6673,3.6673,493,0
2011-04-04,3.4702,3.4702,3.4422,3.4422,1760,0
2011-04-05,3.4422,3.5735,3.4422,3.5735,3435,0
2011-04-06,3.4422,3.5265,3.4327,3.5265,3518,0
2011-04-07,3.4609,3.4609,3.4422,3.4422,1174,0
2011-04-08,3.4798,3.8641,3.4422,3.5642,3303,0
2011-04-11,3.4609,3.6297,3.4327,3.4422,3764,0
2011-04-12,3.4609,3.5923,3.386,3.4702,3398,0
2011-04-13,3.4609,3.4702,3.386,3.4702,1475,0
2011-04-14,3.5923,3.5923,3.4327,3.5265,3058,0
2011-04-15,3.5735,3.611,3.5735,3.6014,2878,0
2011-04-20,3.7518,3.7518,3.6297,3.6297,2228,0
2011-04-21,3.5265,3.6859,3.5265,3.5265,638,0
2011-04-25,3.536,3.639,3.1889,3.4516,7080,0
2011-04-26,3.386,3.4047,3.2826,3.2826,2825,0
2011-04-27,3.414,3.414,3.3765,3.3765,1217,0
2011-04-29,3.5078,3.5078,3.4516,3.4516,714,0
2011-05-02,3.4985,3.5172,3.4516,3.5172,638,0
2011-05-03,3.5172,3.5642,3.3765,3.4889,6282,0
2011-05-04,3.414,3.4702,3.414,3.4702,211,0
2011-05-05,3.611,3.6578,3.5923,3.6014,2899,0
2011-05-06,3.7518,3.7518,3.7518,3.7518,110,0
2011-05-09,3.7518,3.7518,3.7518,3.7518,559,0
2011-05-10,3.7141,3.7236,3.7141,3.7236,321,0
2011-05-12,3.6578,3.6578,3.6578,3.6578,2704,0
2011-05-13,3.7518,3.7518,3.7049,3.7049,321,0
2011-05-16,3.7049,3.7518,3.7049,3.7518,2379,0
2011-05-17,3.7518,3.7518,3.7518,3.7518,5011,0
2011-05-18,3.7518,3.8453,3.7518,3.8453,1233,0
2011-05-19,3.7236,3.7236,3.7236,3.7236,128,0
2011-05-20,3.7422,3.7422,3.7422,3.7422,655,0
2011-05-23,3.7422,3.7422,3.7236,3.7422,1272,0
2011-05-24,3.7422,3.7518,3.7422,3.7518,1303,0
2011-05-25,3.7236,3.7518,3.7236,3.7518,3303,0
2011-05-26,3.7518,3.7518,3.7518,3.7518,905,0
2011-05-27,3.7236,3.7331,3.7236,3.7236,536,0
2011-05-31,3.7518,3.7518,3.414,3.414,4421,0
2011-06-01,3.3952,3.4422,3.3014,3.4422,2240,0
2011-06-02,3.3014,3.4609,3.3014,3.4609,1749,0
2011-06-03,3.2733,3.2733,3.1984,3.1984,959,0
2011-06-06,3.1984,3.2266,3.1984,3.2266,426,0
2011-06-07,3.2451,3.2545,3.1984,3.1984,538,0
2011-06-08,3.1984,3.7331,3.1984,3.7331,2270,0
2011-06-09,3.6578,3.6578,3.2922,3.5172,4112,0
2011-06-10,3.5735,3.7049,3.4516,3.7049,1680,0
2011-06-13,3.4889,3.6859,3.2358,3.6767,536,0
2011-06-14,3.5172,3.5172,3.3765,3.4702,727,0
2011-06-15,3.4702,3.4798,3.2922,3.2922,10025,0
2011-06-16,3.4234,3.4516,3.3014,3.3108,1174,0
2011-06-17,3.3485,3.4516,3.3014,3.4516,2704,0
2011-06-20,3.4798,3.4889,3.3014,3.4047,9277,0
2011-06-21,3.3671,3.4985,3.3671,3.4702,854,0
2011-06-22,3.4234,3.4985,3.3952,3.4422,1174,0
2011-06-23,3.2922,3.4422,3.2922,3.3952,1339,0
2011-06-24,3.3671,3.4516,3.3671,3.414,1375,0
2011-06-27,3.4234,3.4327,3.386,3.4234,854,0
2011-06-28,3.5829,3.5829,3.3485,3.3485,905,0
2011-06-29,3.3296,3.3296,3.2826,3.2826,2469,0
2011-06-30,3.2266,3.2358,2.8607,2.9733,9415,0
2011-07-05,3.0014,3.114,3.0014,3.114,587,0
2011-07-06,3.0484,3.0484,2.8043,2.8043,4788,0
2011-07-07,2.8043,2.8043,2.7013,2.7105,7753,0
2011-07-08,2.7013,2.7668,2.7013,2.7668,211,0
2011-07-11,2.8136,2.9357,2.8136,2.9357,7143,0
2011-07-12,2.9357,2.9357,2.7479,2.7575,1164,0
2011-07-13,2.8043,2.8043,2.8043,2.8043,110,0
2011-07-15,2.8607,2.8607,2.8607,2.8607,211,0
2011-07-18,2.8419,2.8419,2.6354,2.6451,2371,0
2011-07-19,2.6638,2.6638,2.5793,2.6451,3150,0
2011-07-20,2.673,2.673,2.6075,2.673,1060,0
2011-07-21,2.6075,2.6075,2.4294,2.4294,1977,0
2011-07-22,2.5512,2.6075,2.5136,2.5793,2606,0
2011-07-25,2.4759,2.4759,2.4759,2.4759,597,0
2011-07-26,2.4856,3.4609,2.4856,3.2922,8663,0
2011-07-27,3.7422,3.7422,3.0388,3.0858,2339,0
2011-07-28,3.0858,3.0858,2.6638,2.7294,4155,0
2011-07-29,2.8136,3.5172,2.8043,2.9733,6413,0
2011-08-01,3.0203,3.1703,3.0203,3.1232,4432,0
2011-08-02,3.114,3.1889,3.114,3.1513,854,0
2011-08-03,3.3765,3.3765,3.1421,3.1606,8484,0
2011-08-04,3.1232,3.1513,2.7387,2.7575,3859,0
2011-08-05,2.7387,2.8513,2.7387,2.8513,649,0
2011-08-08,2.8326,2.9638,2.8326,2.9076,3531,0
2011-08-09,2.945,2.945,2.8232,2.9076,769,0
2011-08-12,2.7387,2.7668,2.7387,2.7668,854,0
2011-08-16,3.0577,3.0577,3.0577,3.0577,1032,0
2011-08-17,2.9922,3.095,2.8136,2.8232,1280,0
2011-08-18,3.0484,3.1795,2.6638,2.8136,3481,0
2011-08-19,3.1889,3.1889,3.0388,3.0388,1726,0
2011-08-22,2.7668,3.0577,2.7668,2.7668,536,0
2011-08-23,2.7199,2.7479,2.6638,2.6638,4170,0
2011-08-25,3.0388,3.0388,2.6261,2.917,5117,0
2011-08-26,2.9543,2.9543,2.9262,2.9262,2085,0
2011-08-29,2.8701,2.9262,2.8607,2.9262,1603,0
2011-08-30,2.9824,2.9824,2.9824,2.9824,235,0
2011-08-31,2.945,2.945,2.795,2.795,2130,0
2011-09-02,2.9262,2.9543,2.9262,2.9543,1386,0
2011-09-08,2.8043,2.9733,2.8043,2.8136,2496,0
2011-09-13,3.0106,3.0858,2.7761,3.0858,1372,0
2011-09-14,3.0668,3.0668,2.8136,2.9733,958,0
2011-09-15,2.8232,2.8607,2.7013,2.795,3946,0
2011-09-16,3.0295,3.0295,3.0295,3.0295,652,0
2011-09-19,3.0106,3.0106,2.7105,2.7856,1066,0
2011-09-20,2.7013,2.7013,2.7013,2.7013,211,0
2011-09-21,2.7199,2.7856,2.7013,2.7013,2108,0
2011-09-22,2.7013,2.7013,2.3823,2.4479,4859,0
2011-09-23,2.4856,2.4856,2.401,2.401,2098,0
2011-09-26,2.3823,2.4949,2.3447,2.3729,6292,0
2011-09-27,2.3355,2.3447,2.3355,2.3447,321,0
2011-09-28,2.2416,2.2416,1.9697,2.1478,5599,0
2011-09-29,2.3541,2.4385,2.1666,2.4385,2986,0
2011-09-30,2.523,2.5324,2.523,2.5324,3613,0
2011-10-04,2.3355,2.3355,2.1103,2.1103,1063,0
2011-10-06,2.2511,2.2511,2.2511,2.2511,523,0
2011-10-07,2.6167,2.6167,2.6167,2.6167,426,0
2011-10-10,2.5136,2.5136,2.4669,2.4669,2130,0
2011-10-11,2.523,2.5324,2.3636,2.5324,10023,0
2011-10-12,2.3823,2.4856,2.3823,2.4294,1601,0
2011-10-13,2.4759,2.4759,2.2979,2.2979,10556,0
2011-10-14,2.401,2.5324,2.3636,2.5324,13968,0
2011-10-17,2.5324,2.5324,2.4294,2.4669,12155,0
2011-10-18,2.4856,2.4856,2.2604,2.3447,17845,0
2011-10-19,2.4479,2.4669,2.4106,2.4669,3144,0
2011-10-20,2.5512,2.5512,2.4479,2.5324,2753,0
2011-10-21,2.523,2.5793,2.5136,2.5793,1174,0
2011-10-25,2.2698,2.6167,2.2698,2.6167,2310,0
2011-10-26,2.2884,2.4856,2.2884,2.4385,3093,0
2011-10-27,2.4759,2.6541,2.4759,2.5324,4996,0
2011-10-28,2.5324,2.6541,2.5324,2.6451,948,0
2011-10-31,2.5136,2.7575,2.1385,2.6541,5085,0
2011-11-01,2.3355,2.4106,2.3355,2.4106,321,0
2011-11-02,2.2884,2.3823,2.2511,2.3823,3387,0
2011-11-03,2.5324,2.5324,2.4385,2.4385,426,0
2011-11-07,2.4385,2.4385,1.9977,2.0728,4090,0
2011-11-08,2.1478,2.2698,2.1478,2.2604,2878,0
2011-11-10,2.326,2.326,2.1572,2.1572,4201,0
2011-11-11,2.4385,2.4385,2.3447,2.3447,854,0
2011-11-15,2.2041,2.4385,2.2041,2.3636,2019,0
2011-11-21,2.2604,2.5136,2.2604,2.2792,3104,0
2011-11-22,2.2698,2.2884,2.2698,2.2698,426,0
2011-11-23,2.2604,2.3636,2.2511,2.2511,3623,0
2011-11-29,2.2511,2.3073,2.2511,2.2511,3963,0
2011-11-30,2.2041,2.2041,2.101,2.101,747,0
2011-12-01,2.0728,2.3355,2.0728,2.3355,1174,0
2011-12-02,2.2792,2.2792,2.2511,2.2511,1602,0
2011-12-05,2.5136,3.1421,2.2979,2.9824,11389,0
2011-12-06,2.9543,3.0014,2.9076,2.9076,2474,0
2011-12-07,3.1421,3.1421,3.0014,3.0203,2617,0
2011-12-08,3.1327,3.1421,3.095,3.095,2291,0
2011-12-09,3.0106,3.0484,3.0014,3.0014,3733,0
2011-12-12,3.0014,3.1421,3.0014,3.0484,4305,0
2011-12-13,3.095,3.095,3.0484,3.0484,771,0
2011-12-14,3.0577,3.0858,3.0484,3.0484,2478,0
2011-12-16,3.095,3.095,2.9638,2.9638,5953,0
2011-12-19,2.9543,3.0484,2.8043,3.0484,8303,0
2011-12-20,3.095,3.095,3.0484,3.095,3008,0
2011-12-21,3.0484,3.095,3.0484,3.0668,3732,0
2011-12-22,3.095,3.095,3.095,3.095,854,0
2011-12-23,2.7294,3.095,2.6451,3.095,2130,0
2011-12-27,3.0577,3.0577,2.6824,2.7199,3847,0
2011-12-28,2.5604,2.5886,2.5604,2.5886,211,0
2011-12-29,2.5793,2.673,2.5793,2.6075,1824,0
2011-12-30,2.5793,2.5793,2.5136,2.5604,2100,0
2012-01-03,2.5793,2.917,2.5793,2.5979,6846,0
2012-01-04,2.8136,2.8607,2.8043,2.8043,2026,0
2012-01-05,2.7479,2.7668,2.5979,2.6075,5169,0
2012-01-06,2.6451,2.7199,2.6075,2.6075,4157,0
2012-01-11,2.6354,2.6354,2.6354,2.6354,110,0
2012-01-12,2.5886,2.5886,2.5886,2.5886,110,0
2012-01-13,2.5136,2.5886,2.5136,2.5512,3089,0
2012-01-19,2.7575,2.7668,2.673,2.673,748,0
2012-01-20,2.8513,2.8793,2.6638,2.8793,3557,0
2012-01-24,2.9824,3.0484,2.9824,3.0484,393,0
2012-01-25,3.0388,3.0388,3.0388,3.0388,398,0
2012-01-27,3.0484,3.0484,3.0295,3.0484,7525,0
2012-01-30,3.1421,3.1421,3.1232,3.1421,3843,0
2012-01-31,3.1889,3.1889,3.1889,3.1889,474,0
2012-02-01,3.1889,3.2922,3.1889,3.1984,6910,0
2012-02-02,3.1327,3.1327,3.1232,3.1232,1704,0
2012-02-03,3.1795,3.1984,3.1232,3.1232,6067,0
2012-02-06,3.1232,3.1232,3.1232,3.1232,211,0
2012-02-07,3.1889,3.5078,3.1513,3.2358,7620,0
2012-02-08,3.2169,3.4889,3.1889,3.4889,5094,0
2012-02-09,3.4798,3.5172,3.386,3.4985,7556,0
2012-02-10,3.3576,3.5547,3.3576,3.5547,3720,0
2012-02-13,3.5547,3.6578,3.2826,3.2826,3607,0
2012-02-14,3.386,3.386,3.2922,3.386,574,0
2012-02-15,3.5642,3.5829,3.5642,3.5829,426,0
2012-02-17,3.6014,3.611,3.5547,3.611,4050,0
2012-02-21,3.611,3.611,3.5642,3.611,2469,0
2012-02-22,3.611,3.7049,3.611,3.7049,2598,0
2012-02-23,3.6767,3.6954,3.6578,3.6954,1812,0
2012-02-24,3.6578,3.6578,3.2826,3.5172,4183,0
2012-02-29,3.5265,3.6954,3.5265,3.6578,1399,0
2012-03-01,3.6487,3.6578,3.639,3.6578,1955,0
2012-03-02,3.6578,3.6578,3.5265,3.5265,3013,0
2012-03-05,3.5265,3.6578,3.5265,3.6578,3610,0
2012-03-06,3.6767,3.6767,3.6578,3.6578,1589,0
2012-03-07,3.6578,3.6578,3.6578,3.6578,411,0
2012-03-09,3.6767,3.6767,3.6487,3.6578,1704,0
2012-03-12,3.6954,3.7331,3.6859,3.6859,4265,0
2012-03-13,3.7331,3.7331,3.5172,3.7236,959,0
2012-03-14,3.7331,3.7422,3.6297,3.7422,742,0
2012-03-16,3.7518,4.2207,3.5453,4.1268,35764,0
2012-03-19,4.1268,4.23,3.5642,3.6203,14280,0
2012-03-20,3.6578,3.9861,3.6578,3.7518,1960,0
2012-03-21,3.7518,3.7518,3.6767,3.6767,1798,0
2012-03-23,3.7049,3.7049,3.7049,3.7049,349,0
2012-03-27,3.6859,3.9861,3.6673,3.7141,1653,0
2012-03-28,3.9205,3.9205,3.883,3.9205,873,0
2012-03-29,3.9205,4.1736,3.883,3.9394,8036,0
2012-03-30,3.8548,4.1268,3.7518,4.1268,4192,0
2012-04-02,4.1268,4.1268,3.9205,3.9205,1456,0
2012-04-03,3.9296,3.9296,3.6767,3.6767,321,0
2012-04-04,3.6859,3.9394,3.6859,3.9394,321,0
2012-04-05,3.6954,3.9394,3.5829,3.9394,889,0
2012-04-09,3.7518,3.7984,3.7518,3.7984,1485,0
2012-04-10,3.5453,3.7049,3.5453,3.7049,959,0
2012-04-11,3.7422,3.7892,3.536,3.7141,1062,0
2012-04-16,3.5642,3.9205,3.536,3.8641,4249,0
2012-04-18,3.7518,3.836,3.7518,3.808,951,0
2012-04-19,3.8453,3.8453,3.7984,3.8453,3827,0
2012-04-20,3.7612,3.7612,3.6673,3.7236,4050,0
2012-04-23,3.7236,3.9861,3.7236,3.9861,2878,0
2012-04-24,4.0895,4.549,4.0895,4.1831,18295,0
2012-04-25,4.1549,4.5395,4.1268,4.1549,2434,0
2012-04-26,4.2018,4.427,4.1831,4.427,2020,0
2012-04-27,4.5395,4.549,4.455,4.5395,3173,0
2012-04-30,4.6801,4.6801,4.5769,4.5864,1280,0
2012-05-01,4.5864,4.6801,4.5864,4.6801,1386,0
2012-05-02,4.6707,4.6801,4.5864,4.5864,2184,0
2012-05-03,4.6801,4.6801,4.6145,4.6145,1437,0
2012-05-04,4.2207,4.5115,4.2113,4.4176,14395,0
2012-05-07,4.4176,6.6969,4.4176,5.7308,28964,0
2012-05-08,5.9838,5.9838,5.2897,5.3179,1066,0
2012-05-09,5.721,5.721,5.721,5.721,211,0
2012-05-10,5.59,5.59,5.5337,5.5337,1322,0
2012-05-11,5.5337,5.5337,4.6988,4.6988,3084,0
2012-05-14,5.1492,5.1585,5.1398,5.1585,1066,0
2012-05-15,4.8959,4.8959,4.8959,4.8959,1066,0
2012-05-16,4.8959,4.8959,4.8959,4.8959,426,0
2012-05-17,5.0461,5.0461,4.7553,4.9146,1653,0
2012-05-18,4.8583,5.1585,4.5769,5.1585,2399,0
2012-05-21,5.0179,5.4305,4.9335,5.1492,5166,0
2012-05-23,5.1773,5.2993,5.1492,5.1492,1937,0
2012-05-24,5.1492,5.4869,5.1117,5.1117,1980,0
2012-05-25,5.0834,5.1585,5.0834,5.1585,1291,0
2012-05-29,5.1866,5.1866,4.6801,4.8302,7357,0
2012-05-30,5.0929,5.0929,4.9427,4.9427,751,0
2012-05-31,5.1398,5.1398,4.6988,4.9524,3309,0
2012-06-05,4.9427,5.6275,4.9427,5.6275,3912,0
2012-06-06,5.6275,5.6275,5.0929,5.0929,2100,0
2012-06-07,5.1585,5.1585,5.1023,5.1023,2760,0
2012-06-08,5.1023,5.1023,5.1023,5.1023,491,0
2012-06-11,4.6896,5.1773,4.6896,5.1773,2364,0
2012-06-12,5.0085,5.4025,5.0085,5.2428,29149,0
2012-06-13,5.2054,5.2054,5.2054,5.2054,140,0
2012-06-14,5.2241,5.6746,5.2241,5.6275,2026,0
2012-06-15,5.8993,5.8993,5.59,5.59,1308,0
2012-06-18,5.59,5.8619,5.59,5.59,1493,0
2012-06-19,5.4025,5.4025,5.1492,5.1492,1776,0
2012-06-20,5.1492,5.1492,5.1492,5.1492,110,0
2012-06-21,5.0365,5.0647,5.0365,5.0647,358,0
2012-06-22,4.9898,5.1492,4.9804,4.9804,1166,0
2012-06-25,5.1585,5.1585,4.8209,4.8209,720,0
2012-06-26,4.6896,4.7177,4.5395,4.5678,5135,0
2012-06-27,4.849,4.849,4.849,4.849,633,0
2012-06-28,4.7833,4.9708,4.7833,4.8864,3862,0
2012-07-02,4.8772,5.0647,4.8772,4.8772,5831,0
2012-07-03,4.8772,4.8772,4.6896,4.8583,3430,0
2012-07-05,4.8772,4.9708,4.8678,4.8772,6617,0
2012-07-09,4.5769,4.7365,4.5678,4.5678,4090,0
2012-07-10,4.6426,4.6426,4.6426,4.6426,435,0
2012-07-11,4.7833,4.7833,4.277,4.277,446,0
2012-07-12,4.2863,4.7833,4.23,4.23,1231,0
2012-07-13,4.23,4.7832,4.23,4.3425,2056,0
2012-07-16,4.3425,4.3425,4.3425,4.3425,321,0
2012-07-17,4.6707,4.6896,4.6707,4.6878,3413,0
2012-07-19,4.652,4.652,4.5018,4.5018,321,0
2012-07-20,4.23,4.23,4.23,4.23,211,0
2012-07-23,4.23,4.277,4.23,4.277,1919,0
2012-07-25,4.2675,4.2675,4.2675,4.2675,321,0
2012-07-26,4.6801,4.6801,4.6801,4.6801,536,0
2012-07-30,4.455,4.455,3.7141,3.7984,13635,0
2012-07-31,3.883,3.8923,3.5735,3.611,6062,0
2012-08-01,3.6203,3.7518,3.6203,3.7518,2365,0
2012-08-02,3.7984,3.8735,3.7984,3.8735,211,0
2012-08-03,3.8923,3.8923,3.6578,3.8898,2113,0
2012-08-06,3.6578,3.7049,3.6014,3.7049,1925,0
2012-08-07,3.5172,3.6578,3.3765,3.6578,1280,0
2012-08-08,3.4702,3.4985,3.4702,3.4702,1919,0
2012-08-09,3.5642,3.8548,3.5172,3.8548,2903,0
2012-08-10,3.6578,3.7892,3.6578,3.7892,2173,0
2012-08-13,3.7705,3.7984,3.7705,3.7984,2130,0
2012-08-14,3.7984,3.7984,3.6578,3.6673,2010,0
2012-08-16,3.6673,3.6673,3.6673,3.6673,265,0
2012-08-17,3.7852,3.7852,3.7518,3.7797,3464,0
2012-08-20,3.7797,3.7984,3.7797,3.7983,1334,0
2012-08-21,3.7984,3.7984,3.7984,3.7984,2581,0
2012-08-22,3.8453,3.8918,3.836,3.8918,4904,0
2012-08-23,3.8923,3.8923,3.8172,3.8453,2560,0
2012-08-24,3.8922,3.8922,3.7049,3.8219,1704,0
2012-08-27,3.883,3.8923,3.883,3.8923,1919,0
2012-08-28,3.836,3.8453,3.6579,3.8268,4790,0
2012-08-29,3.9296,3.9296,3.7984,3.8453,4540,0
2012-08-30,3.9861,3.9861,3.8923,3.8923,211,0
2012-08-31,3.8641,3.8641,3.8641,3.8641,2347,0
2012-09-04,3.8658,3.8658,3.8641,3.8641,2939,0
2012-09-05,3.8923,3.8923,3.7518,3.7518,6396,0
2012-09-06,3.8923,3.8924,3.8453,3.8923,12260,0
2012-09-07,3.9673,3.9673,3.8453,3.9394,10235,0
2012-09-10,4.0331,4.2207,3.8923,3.9394,7810,0
2012-09-11,4.0143,4.0798,3.9296,3.9861,63551,0
2012-09-12,3.9954,3.9954,3.9861,3.9861,4586,0
2012-09-13,4.0424,4.1736,4.0424,4.1736,3886,0
2012-09-14,4.2206,4.2206,4.0895,4.0895,1093,0
2012-09-17,4.2113,4.3146,4.1736,4.2675,2452,0
2012-09-18,4.3146,4.4644,4.3146,4.3989,1225,0
2012-09-20,4.6896,4.6896,4.4081,4.427,748,0
2012-09-21,4.4081,4.9053,4.3614,4.9053,6571,0
2012-09-24,4.7928,4.8958,4.652,4.8958,621,0
2012-09-25,4.8678,4.8772,4.6896,4.6896,2521,0
2012-09-26,4.652,4.6801,4.3146,4.6801,854,0
2012-09-27,4.6896,4.6896,4.6896,4.6896,4837,0
2012-09-28,4.5018,4.6896,4.455,4.6896,1492,0
2012-10-02,4.7644,4.7644,4.6897,4.6897,498,0
2012-10-03,4.6896,4.7082,4.6707,4.6896,7720,0
2012-10-04,4.8864,4.9898,4.8772,4.9898,1161,0
2012-10-05,4.8302,4.849,4.6236,4.6801,11888,0
2012-10-08,4.6896,4.7459,4.6896,4.7365,2527,0
2012-10-09,4.7553,4.7833,4.455,4.4833,10662,0
2012-10-10,4.4644,4.4644,4.3614,4.3989,7497,0
2012-10-11,4.3334,4.5581,4.3334,4.549,2130,0
2012-10-12,4.5581,4.5581,4.5554,4.5554,446,0
2012-10-16,4.5678,4.5959,4.5678,4.5958,1704,0
2012-10-17,4.6896,4.7365,4.6426,4.7364,3715,0
2012-10-22,4.7365,4.7365,4.3334,4.7082,14892,0
2012-10-23,4.5115,4.8583,4.5115,4.7177,2985,0
2012-10-24,4.6333,4.6333,4.3334,4.5958,2591,0
2012-10-25,4.6426,4.6426,4.5958,4.5958,2665,0
2012-10-26,4.5678,4.5678,4.5678,4.5678,110,0
2012-10-31,4.549,4.6896,4.549,4.6896,732,0
2012-11-01,4.5958,4.5958,4.5958,4.5958,110,0
2012-11-02,4.6801,4.6896,4.6426,4.6426,2130,0
2012-11-05,4.6426,4.6707,4.6145,4.6145,14320,0
2012-11-07,4.5958,4.5958,4.549,4.549,1099,0
2012-11-09,4.455,4.5018,4.455,4.455,674,0
2012-11-12,4.455,4.455,4.455,4.455,1065,0
2012-11-14,4.4551,4.4551,4.4551,4.4551,211,0
2012-11-15,4.455,4.455,4.4081,4.427,2452,0
2012-11-16,4.4081,4.4081,4.4081,4.4081,536,0
2012-11-19,4.3614,4.7365,4.3614,4.7365,21495,0
2012-11-21,4.7364,4.7364,4.4644,4.4925,2246,0
2012-11-26,4.5018,4.7082,4.4081,4.5018,9277,0
2012-11-27,4.3425,4.7365,4.3334,4.7365,21673,0
2012-11-28,4.6896,4.727,4.6426,4.7177,2665,0
2012-11-30,4.5581,4.5581,4.4644,4.4644,211,0
2012-12-03,4.4925,4.5678,4.277,4.427,853,0
2012-12-04,4.2675,4.6896,4.2675,4.3708,15307,0
2012-12-05,4.455,4.6896,4.2207,4.6241,5549,0
2012-12-07,4.549,4.549,4.2393,4.5018,3674,0
2012-12-10,4.5018,4.5018,4.3334,4.5018,2707,0
2012-12-11,4.5018,4.5958,4.3989,4.5536,11088,0
2012-12-12,4.5115,4.5301,4.4833,4.4925,877,0
2012-12-13,4.5207,4.6615,4.5018,4.6615,4320,0
2012-12-14,4.6145,4.6707,4.5207,4.6707,6628,0
2012-12-17,4.455,4.6896,4.455,4.5958,14800,0
2012-12-18,4.5958,4.6896,4.5958,4.6426,6605,0
2012-12-19,4.6615,4.7644,4.5958,4.5958,6058,0
2012-12-20,4.5958,4.5958,4.5958,4.5958,638,0
2012-12-21,4.5018,4.5958,4.3146,4.5018,16548,0
2012-12-24,4.3425,4.6145,4.3235,4.6145,3205,0
2012-12-26,4.3519,4.6052,4.3519,4.6052,1102,0
2012-12-27,4.5581,4.6333,4.3519,4.3708,2031,0
2012-12-28,4.4081,4.6145,4.3146,4.5395,2560,0
2013-01-02,4.5864,4.5864,4.5864,4.5864,110,0
2013-01-04,4.6241,5.1117,4.6241,4.8116,9606,0
2013-01-07,4.8209,5.0742,4.7928,5.0742,2560,0
2013-01-08,4.9146,5.0552,4.9146,5.0552,4479,0
2013-01-09,5.1492,5.5805,5.1492,5.2755,14477,0
2013-01-10,5.3555,5.3555,5.3555,5.3555,110,0
2013-01-14,5.3742,5.3742,5.1585,5.1585,321,0
2013-01-15,5.2993,5.4399,5.2993,5.3274,2349,0
2013-01-16,5.3274,5.5337,5.1585,5.5337,2909,0
2013-01-18,5.5337,5.5337,5.3179,5.3179,4423,0
2013-01-22,5.3086,5.721,5.3086,5.6746,6315,0
2013-01-23,5.6179,6.0906,5.5617,5.721,3021,0
2013-01-24,5.543,5.543,5.5337,5.5337,426,0
2013-01-25,5.5805,5.6463,5.5805,5.6463,1386,0
2013-01-28,5.721,5.721,5.6275,5.721,1632,0
2013-01-29,5.721,6.1153,5.721,5.89,2429,0
2013-01-30,6.0027,6.7904,6.0027,6.7043,5108,0
2013-01-31,5.9276,6.9392,5.9091,6.3964,7906,0
2013-02-01,6.8466,6.8936,6.4245,6.5961,11941,0
2013-02-04,6.5936,6.7998,6.5183,6.7998,7452,0
2013-02-05,6.7998,6.7998,6.6685,6.6685,7599,0
2013-02-06,6.5183,6.7998,6.5183,6.7998,3656,0
2013-02-07,6.6405,6.7013,6.6122,6.6122,2560,0
2013-02-08,6.7812,6.7812,6.5655,6.5655,8637,0
2013-02-11,6.5183,6.5655,6.4245,6.5655,7121,0
2013-02-12,6.5466,6.7904,6.5466,6.7812,7357,0
2013-02-13,6.7718,6.9404,6.706,6.706,11698,0
2013-02-14,6.706,6.7249,6.706,6.706,1063,0
2013-02-15,6.7343,6.8467,6.6592,6.8467,5610,0
2013-02-19,6.5281,6.7718,6.5281,6.706,2981,0
2013-02-20,6.631,6.7904,6.1808,6.7718,8368,0
2013-02-21,6.6592,6.6592,6.4245,6.4245,344,0
2013-02-22,6.2372,6.631,6.2276,6.3401,3986,0
2013-02-25,6.5281,6.5281,6.3779,6.4718,3475,0
2013-02-27,6.4904,6.5655,6.4904,6.5092,3732,0
2013-03-01,6.5654,6.7881,6.5466,6.5747,3360,0
2013-03-04,6.584,6.5936,6.5562,6.5562,3059,0
2013-03-05,6.5655,6.6498,6.5655,6.6498,2311,0
2013-03-06,6.6405,6.7998,6.6405,6.7812,426,0
2013-03-07,6.6592,6.7295,6.6592,6.7295,2452,0
2013-03-08,6.631,6.7436,6.6217,6.6872,5903,0
2013-03-11,6.584,6.7249,6.584,6.6164,1971,0
2013-03-12,6.7155,6.7998,6.4621,6.7998,730,0
2013-03-13,6.5655,6.7998,6.5655,6.7998,536,0
2013-03-14,6.706,6.706,6.6592,6.7059,832,0
2013-03-15,6.6592,6.6592,6.6592,6.6592,171,0
2013-03-18,6.7998,6.8467,6.7997,6.8466,3118,0
2013-03-19,6.8936,6.8936,6.7998,6.8467,3104,0
2013-03-20,6.8467,6.8467,6.6592,6.7531,10919,0
2013-03-21,6.5655,6.9217,6.5655,6.9217,426,0
2013-03-22,6.7718,6.7718,6.7718,6.7718,110,0
2013-03-25,6.7623,6.7623,6.7623,6.7623,110,0
2013-03-26,6.8185,6.9499,6.3309,6.7531,22706,0
2013-03-28,6.7531,6.7531,6.6498,6.6498,211,0
2013-04-01,6.6405,7.0344,6.5936,6.6122,15601,0
2013-04-03,6.631,6.631,6.631,6.631,110,0
2013-04-04,6.5281,6.9126,6.5281,6.903,536,0
2013-04-05,6.7531,6.7531,6.7531,6.7531,110,0
2013-04-08,6.7623,7.0344,6.7623,6.8093,1812,0
2013-04-10,6.7531,6.7531,6.5747,6.5747,536,0
2013-04-11,6.7531,6.8375,6.7531,6.7531,536,0
2013-04-12,6.706,6.706,6.706,6.706,211,0
2013-04-15,6.6028,6.7962,6.1433,6.4718,7355,0
2013-04-16,6.5183,6.5183,6.5183,6.5183,110,0
2013-04-17,6.5092,6.5655,6.2839,6.5655,959,0
2013-04-18,6.4904,6.8185,6.4904,6.5655,3833,0
2013-04-19,6.3401,6.7812,6.1433,6.3028,6763,0
2013-04-23,6.4904,6.7998,6.3779,6.7436,6915,0
2013-04-25,6.706,8.4319,6.706,7.3157,10302,0
2013-04-26,7.222,7.7474,7.221,7.7474,4044,0
2013-04-29,7.2969,7.8034,7.2407,7.8034,7737,0
2013-04-30,7.7002,7.8137,7.7002,7.7002,1704,0
2013-05-01,7.9722,7.9722,7.9441,7.9441,211,0
2013-05-02,8.066,8.957,7.9066,8.216,11813,0
2013-05-03,8.2256,8.3849,7.7286,7.8315,4691,0
2013-05-06,7.7847,8.0192,7.719,8.0003,4082,0
2013-05-08,7.9721,7.9722,7.855,7.955,6716,0
2013-05-09,7.7376,7.7376,7.7376,7.7376,426,0
2013-05-13,7.7376,7.7377,7.7376,7.7377,1066,0
2013-05-14,7.8502,7.9722,7.8222,7.8222,6286,0
2013-05-15,7.8785,8.2912,7.8785,7.9722,3119,0
2013-05-16,7.9722,7.9722,7.7377,7.7377,748,0
2013-05-20,7.9348,7.9348,7.7847,7.7847,5332,0
2013-05-21,7.7847,7.7847,7.5595,7.5595,1174,0
2013-05-22,7.691,7.7754,7.691,7.7754,458,0
2013-05-23,7.3157,7.5031,7.3157,7.5031,638,0
2013-05-28,7.3627,7.691,7.3627,7.6813,3977,0
2013-05-31,7.6251,7.644,6.3309,7.5219,13955,0
2013-06-03,7.5315,7.6347,7.0169,7.6065,1307,0
2013-06-04,7.5129,7.5876,7.2501,7.2501,4356,0
2013-06-05,7.1749,7.494,6.7904,7.3157,1938,0
2013-06-06,7.4094,7.5021,6.903,7.4331,1280,0
2013-06-07,6.8185,7.325,6.8185,7.325,1103,0
2013-06-10,7.3627,7.4518,7.3627,7.4518,211,0
2013-06-11,7.4471,7.7754,7.4471,7.7286,4840,0
2013-06-12,7.5032,7.5032,7.5032,7.5032,321,0
2013-06-13,7.6065,7.8315,7.5031,7.7376,1359,0
2013-06-17,7.5315,7.5315,7.3908,7.3908,426,0
2013-06-18,7.4433,7.7847,7.4284,7.7095,1386,0
2013-06-19,7.7474,7.7474,7.4566,7.6722,536,0
2013-06-20,7.5031,7.7658,7.5031,7.5146,1601,0
2013-06-21,7.5031,7.7658,7.4283,7.691,14694,0
2013-06-24,7.6722,7.6722,7.419,7.4376,3876,0
2013-06-25,7.4094,7.6347,7.3627,7.6347,22077,0
2013-06-26,7.5129,7.7658,7.5031,7.7657,7976,0
2013-06-27,7.7002,7.7002,7.5031,7.5129,5486,0
2013-06-28,7.7483,7.7483,7.7483,7.7483,110,0
2013-07-01,7.7754,7.7754,7.6628,7.6628,1280,0
2013-07-02,7.7002,7.7376,7.644,7.691,854,0
2013-07-03,7.691,7.691,7.616,7.616,344,0
2013-07-05,7.6722,7.691,7.6722,7.691,557,0
2013-07-08,7.7376,7.7754,7.644,7.7754,9489,0
2013-07-09,7.6813,7.6813,7.6813,7.6813,321,0
2013-07-10,7.5031,7.7376,7.5031,7.5315,346,0
2013-07-11,7.5689,7.7376,7.5689,7.7376,2273,0
2013-07-12,7.7376,7.8129,7.5031,7.5129,628,0
2013-07-15,7.6251,7.7376,7.5503,7.5503,7540,0
2013-07-16,7.5972,7.5972,7.5031,7.5972,959,0
2013-07-17,7.5972,7.5972,7.5031,7.5031,3247,0
2013-07-18,7.5784,7.5973,7.5784,7.5972,3093,0
2013-07-22,7.6813,7.841,7.269,7.5031,25536,0
2013-07-23,7.916,7.916,7.5772,7.691,12391,0
2013-07-24,7.6065,7.616,7.4094,7.4094,4586,0
2013-07-25,7.9255,7.9722,7.5031,7.7919,13783,0
2013-07-26,8.0284,8.0284,7.7376,7.7376,1174,0
2013-07-29,7.7376,7.9722,7.6628,7.9722,2985,0
2013-07-30,7.8502,7.9722,7.7474,7.9722,638,0
2013-07-31,7.9911,7.9911,7.9911,7.9911,321,0
2013-08-01,7.8785,8.0284,7.8596,8.0284,4159,0
2013-08-02,8.0284,8.3943,7.7658,8.3943,1810,0
2013-08-05,8.3661,8.4411,7.9628,8.4411,7702,0
2013-08-08,8.3757,8.3757,8.3372,8.3372,536,0
2013-08-12,8.4223,8.4223,8.0192,8.0284,5069,0
2013-08-13,8.0192,8.0192,7.7376,7.79,26196,0
2013-08-19,7.7474,7.9722,7.7376,7.9537,13159,0
2013-08-20,7.9348,8.4131,7.7565,8.4131,3607,0
2013-08-22,8.2349,8.2349,8.1787,8.2256,959,0
2013-08-23,7.8785,8.3475,7.8785,8.3475,2123,0
2013-08-27,8.2349,8.4131,8.2349,8.3661,536,0
2013-08-28,7.8786,8.4131,7.8786,8.0192,4852,0
2013-08-30,8.0381,8.4123,7.8786,8.4123,638,0
2013-09-03,8.3943,8.3943,8.3943,8.3943,468,0
2013-09-04,7.9722,8.0003,7.9066,7.9255,3321,0
2013-09-05,7.9722,7.9911,7.8785,7.9722,18651,0
2013-09-06,7.9722,8.1504,7.9722,7.9722,11311,0
2013-09-09,7.9816,8.066,7.9722,7.9722,12582,0
2013-09-10,7.8785,7.9722,7.8691,7.9722,2448,0
2013-09-11,7.8793,8.1598,7.8793,8.1129,4212,0
2013-09-12,8.2068,8.2068,8.1411,8.1411,426,0
2013-09-13,8.066,8.1598,8.066,8.1598,1638,0
2013-09-16,8.1223,8.2441,8.0756,8.1975,638,0
2013-09-17,8.216,8.2724,8.066,8.2538,3482,0
2013-09-19,8.0661,8.161,8.0661,8.161,1418,0
2013-09-20,8.3475,8.9103,8.0284,8.9103,4559,0
2013-09-23,8.3568,8.4411,8.2538,8.338,2374,0
2013-09-24,8.3559,8.3568,8.2538,8.3536,4691,0
2013-09-25,8.2068,8.216,8.2068,8.2068,2452,0
2013-09-26,8.4319,8.4319,8.4131,8.4131,638,0
2013-09-30,8.1129,8.1129,8.1129,8.1129,7465,0
2013-10-01,8.0848,8.1037,7.8034,8.0756,1174,0
2013-10-03,7.9066,8.1129,7.9066,8.1129,426,0
2013-10-04,8.1037,8.1598,7.9255,8.1598,3303,0
2013-10-08,8.1223,8.1223,8.1129,8.1129,748,0
2013-10-09,8.1037,8.3286,8.0192,8.1598,2773,0
2013-10-10,8.0942,8.4319,7.8785,8.3004,12155,0
2013-10-11,8.2538,8.2538,8.2441,8.2538,2665,0
2013-10-14,8.263,8.4411,8.2538,8.2538,12049,0
2013-10-15,8.3475,8.3475,8.3286,8.3475,3839,0
2013-10-16,8.31,8.6944,8.31,8.3943,4159,0
2013-10-18,8.6288,8.6288,8.61,8.6288,854,0
2013-10-21,8.6288,8.6288,8.6288,8.6288,110,0
2013-10-22,8.4599,8.6663,8.4507,8.6663,2347,0
2013-10-23,8.4695,8.6757,8.4695,8.5069,4159,0
2013-10-24,8.6476,8.6757,8.4411,8.4411,3625,0
2013-10-25,8.5633,8.7225,8.5633,8.7037,638,0
2013-10-28,8.5537,8.7225,8.4788,8.5351,1066,0
2013-10-29,8.4975,8.4975,8.4975,8.4975,536,0
2013-10-30,8.5351,8.9103,8.5351,8.9103,4691,0
2013-10-31,8.9103,8.9103,8.6681,8.9102,1453,0
2013-11-01,8.6476,8.6476,8.6476,8.6476,321,0
2013-11-04,8.8446,8.8446,8.657,8.657,321,0
2013-11-06,8.4881,8.4881,8.4881,8.4881,211,0
2013-11-07,8.4411,8.4881,8.4411,8.4881,536,0
2013-11-08,8.582,8.8446,8.582,8.8446,536,0
2013-11-12,8.6383,8.6663,8.4599,8.4788,2240,0
2013-11-13,8.5443,8.863,8.5443,8.7695,321,0
2013-11-14,8.8351,8.8351,8.4881,8.4881,638,0
2013-11-15,8.8166,8.863,8.7789,8.863,3625,0
2013-11-18,8.8257,8.863,8.7413,8.8166,3199,0
2013-11-19,8.7976,8.863,8.732,8.863,1280,0
2013-11-20,8.657,8.7225,8.4599,8.7225,2452,0
2013-11-22,8.4599,8.8166,8.4599,8.8166,2026,0
2013-11-25,8.7789,8.8166,8.7789,8.8166,748,0
2013-11-26,8.7225,8.7225,8.582,8.582,16420,0
2013-12-02,8.4599,8.8166,8.4599,8.8166,4904,0
2013-12-03,8.6944,8.8166,8.6944,8.7976,7143,0
2013-12-04,8.8069,8.8069,8.7602,8.7602,748,0
2013-12-05,8.7976,8.8166,8.7976,8.8166,426,0
2013-12-06,8.8165,8.8165,8.8165,8.8165,321,0
2013-12-09,8.8166,8.8166,8.7225,8.7225,211,0
2013-12-11,8.8446,8.8446,8.7225,8.7226,1904,0
2013-12-12,8.7225,8.7225,8.6288,8.6757,1704,0
2013-12-13,8.7225,8.7225,8.7225,8.7225,322,0
2013-12-16,8.7225,8.7413,8.6757,8.6757,7465,0
2013-12-17,8.5351,8.854,8.5351,8.854,211,0
2013-12-18,8.4975,8.5256,8.4975,8.4975,2130,0
2013-12-19,8.7413,9.1447,8.7413,9.1447,17804,0
2013-12-20,9.1447,9.1447,8.8257,8.8351,2509,0
2013-12-23,8.8351,9.0147,8.8351,8.857,1185,0
2013-12-26,8.8351,8.863,8.7695,8.8351,2773,0
2013-12-27,8.7976,8.9761,8.6663,8.9761,3839,0
2013-12-30,8.8069,9.3516,8.8069,9.3516,426,0
2013-12-31,9.3797,9.3797,9.2948,9.2948,426,0
2014-01-02,9.4071,9.4071,9.3231,9.3797,1324,0
2014-01-03,9.3874,9.3874,9.3874,9.3874,264,0
2014-01-06,8.8257,9.2484,8.8257,9.2484,748,0
2014-01-07,9.2205,9.2205,9.1916,9.1916,1106,0
2014-01-10,9.1916,9.3797,9.1916,9.1926,4050,0
2014-01-13,9.211,9.3319,9.1447,9.3015,5562,0
2014-01-14,9.285,9.285,9.1447,9.1447,638,0
2014-01-15,9.285,9.3231,9.1447,9.1447,1280,0
2014-01-16,9.3133,9.3133,9.3035,9.3035,2240,0
2014-01-17,9.285,9.285,9.285,9.285,1492,0
2014-01-21,9.2388,9.2388,9.1916,9.2205,638,0
2014-01-22,9.1916,9.1916,9.1447,9.1447,2878,0
2014-01-23,9.1447,9.1447,9.1447,9.1447,1066,0
2014-01-24,9.0413,9.285,8.4599,9.1447,15673,0
2014-01-27,9.2205,9.4638,9.2205,9.4638,17165,0
2014-01-28,9.613,9.849,9.3797,9.708,13647,0
2014-01-29,9.613,9.839,9.3797,9.613,10482,0
2014-01-30,9.708,9.754,9.285,9.3797,17059,0
2014-01-31,9.4827,9.4827,9.4827,9.4827,211,0
2014-02-03,9.527,9.613,9.3035,9.613,9597,0
2014-02-05,9.613,9.651,9.2948,9.2948,2213,0
2014-02-06,9.519,9.519,9.266,9.4348,16939,0
2014-02-07,9.4727,9.4727,8.338,9.3035,3261,0
2014-02-12,9.4638,9.887,9.3319,9.3319,3785,0
2014-02-13,9.3874,9.4071,9.1447,9.3797,7831,0
2014-02-14,9.613,9.613,9.567,9.567,1415,0
2014-02-18,9.595,9.754,9.3797,9.717,5650,0
2014-02-19,9.754,10.205,9.754,10.205,3842,0
2014-02-20,9.949,9.979,9.949,9.979,211,0
2014-02-21,9.969,10.316,9.969,10.082,9374,0
2014-02-24,10.055,10.055,9.763,9.906,2460,0
2014-02-25,9.4866,9.4866,9.4866,9.4866,331,0
2014-02-26,9.511,9.849,9.511,9.829,3561,0
2014-02-28,9.519,9.819,9.4258,9.819,10241,0
2014-03-03,9.839,9.839,9.7,9.754,1277,0
2014-03-04,9.782,9.984,9.782,9.859,3156,0
2014-03-06,9.8,9.927,9.8,9.927,7443,0
2014-03-07,9.935,9.935,9.935,9.935,426,0
2014-03-10,9.8,9.839,9.8,9.839,4724,0
2014-03-11,9.923,9.923,9.923,9.923,212,0
2014-03-12,9.923,9.923,9.54,9.629,3427,0
2014-03-13,9.567,9.567,9.567,9.567,110,0
2014-03-17,9.577,9.577,9.4727,9.4827,2413,0
2014-03-18,9.502,9.669,9.211,9.3797,25806,0
2014-03-19,9.2533,9.2533,9.2533,9.2533,515,0
2014-03-20,9.839,9.896,9.3617,9.66,4386,0
2014-03-24,9.4407,9.896,9.4407,9.66,637,0
2014-03-25,9.577,9.66,9.577,9.66,2026,0
2014-03-26,9.66,9.66,9.2948,9.2948,5653,0
2014-03-27,9.3747,9.3747,9.3319,9.3319,811,0
2014-03-28,9.3697,9.4348,9.3697,9.3797,5734,0
2014-03-31,9.3516,9.613,9.3417,9.613,12358,0
2014-04-01,9.642,10.316,9.613,10.12,3919,0
2014-04-02,10.222,10.222,9.416,10.212,2385,0
2014-04-03,10.316,10.316,9.932,9.932,1209,0
2014-04-04,10.13,10.13,10.13,10.13,151,0
2014-04-07,9.745,9.839,9.613,9.839,916,0
2014-04-08,9.839,10.12,9.756,9.756,2240,0
2014-04-09,9.849,9.849,9.661,9.819,3023,0
2014-04-10,9.754,9.754,9.735,9.754,2311,0
2014-04-11,9.788,9.792,9.757,9.757,959,0
2014-04-14,10.316,10.316,9.519,9.613,12768,0
2014-04-15,9.577,9.633,9.3797,9.3797,2167,0
2014-04-16,9.4348,9.754,9.1447,9.3797,7320,0
2014-04-17,9.4446,9.4827,9.23,9.4727,1607,0
2014-04-21,9.266,10.082,9.266,9.577,6243,0
2014-04-22,9.932,9.939,9.708,9.939,3672,0
2014-04-23,9.593,9.939,9.593,9.939,1037,0
2014-04-24,9.4446,9.939,9.3874,9.849,7000,0
2014-04-25,9.829,9.939,9.819,9.939,3234,0
2014-04-28,9.859,9.939,9.849,9.939,2631,0
2014-04-29,9.859,9.939,9.849,9.932,1567,0
2014-04-30,9.939,9.939,9.914,9.914,578,0
2014-05-02,9.896,10.125,9.896,10.101,3097,0
2014-05-05,10.036,10.036,9.849,9.887,3204,0
2014-05-06,9.849,9.939,9.849,9.939,321,0
2014-05-07,9.939,9.939,9.849,9.849,3069,0
2014-05-08,9.896,9.939,9.849,9.939,5001,0
2014-05-09,9.939,9.949,9.939,9.949,1174,0
2014-05-12,9.939,9.989,9.939,9.939,1920,0
2014-05-13,10.29,10.523,9.571,10.392,8439,0
2014-05-14,10.457,10.457,10.363,10.363,2501,0
2014-05-15,10.28,10.412,10.28,10.316,4904,0
2014-05-16,10.299,10.345,10.299,10.345,3763,0
2014-05-20,10.316,10.382,10.316,10.363,2138,0
2014-05-23,10.345,10.345,10.316,10.316,1174,0
2014-05-27,10.345,10.345,10.326,10.326,2130,0
2014-05-28,10.363,10.363,10.176,10.324,3333,0
2014-05-29,9.613,10.13,9.613,9.717,4159,0
2014-05-30,9.849,9.849,9.849,9.849,426,0
2014-06-02,9.66,10.528,9.3617,10.212,4384,0
2014-06-03,10.222,10.222,9.637,9.754,8083,0
2014-06-04,9.754,10.309,9.754,10.036,5376,0
2014-06-05,9.782,10.28,9.3974,10.036,4924,0
2014-06-06,9.839,10.026,9.777,9.939,5117,0
2014-06-09,9.782,10.082,9.763,10.036,6325,0
2014-06-10,9.839,10.309,9.3797,10.309,11729,0
2014-06-11,9.998,9.998,9.998,9.998,321,0
2014-06-12,9.887,9.887,9.849,9.879,882,0
2014-06-13,9.623,10.073,9.623,9.879,2443,0
2014-06-16,9.979,10.003,9.879,9.959,1313,0
2014-06-17,9.664,9.772,9.633,9.727,2678,0
2014-06-18,9.754,9.824,9.754,9.824,797,0
2014-06-19,9.829,9.829,9.829,9.829,1005,0
2014-06-23,9.699,9.8,9.689,9.8,967,0
2014-06-24,9.914,9.914,9.689,9.689,2352,0
2014-06-25,9.932,10.242,9.906,9.932,1670,0
2014-06-26,9.959,9.959,9.959,9.959,110,0
2014-06-27,9.932,9.932,9.932,9.932,211,0
2014-06-30,9.979,10.309,9.979,9.979,6978,0
2014-07-01,9.939,9.939,9.939,9.939,152,0
2014-07-02,10.036,10.036,9.979,9.979,2130,0
2014-07-03,9.932,9.932,9.932,9.932,211,0
2014-07-08,9.735,9.959,9.689,9.959,3303,0
2014-07-14,9.939,9.939,9.829,9.879,5884,0
2014-07-16,10.159,10.222,10.026,10.026,2453,0
2014-07-18,10.222,10.222,10.082,10.082,2240,0
2014-07-21,10.111,10.111,10.111,10.111,329,0
2014-07-22,9.792,9.792,9.792,9.792,514,0
2014-07-23,9.849,10.3,9.849,9.989,7261,0
2014-07-24,10.082,10.082,9.8,10.082,7678,0
2014-07-25,9.869,10.036,9.8,9.989,2584,0
2014-07-29,9.623,9.754,9.3974,9.754,1699,0
2014-07-30,9.989,9.989,9.606,9.754,5075,0
2014-07-31,9.708,9.849,9.66,9.708,11211,0
2014-08-01,9.66,9.679,9.3797,9.3797,3526,0
2014-08-04,9.708,9.708,9.3797,9.669,3252,0
2014-08-05,9.66,9.66,9.4258,9.66,2914,0
2014-08-06,9.707,9.707,8.6007,8.6944,9707,0
2014-08-07,9.3319,9.3797,8.865,8.9103,7447,0
2014-08-11,9.1447,9.3797,9.0045,9.3797,1882,0
2014-08-12,9.416,9.651,9.416,9.4727,15075,0
2014-08-13,9.511,9.587,9.4638,9.587,3742,0
2014-08-14,9.4827,9.587,9.4827,9.587,3737,0
2014-08-15,9.502,9.502,9.4258,9.4258,4050,0
2014-08-18,9.51,9.51,9.51,9.51,404,0
2014-08-19,9.4727,9.557,9.4727,9.537,1987,0
2014-08-20,9.4827,9.527,9.4827,9.4926,3450,0
2014-08-21,9.4817,9.551,9.0506,9.4926,2916,0
2014-08-22,9.4727,9.4727,9.1725,9.3797,2130,0
2014-08-25,9.4727,9.613,9.4727,9.613,1186,0
2014-08-26,9.708,9.8,9.613,9.66,12790,0
2014-08-27,9.849,9.849,9.849,9.849,211,0
2014-08-28,9.849,9.849,9.829,9.829,426,0
2014-08-29,9.839,9.839,9.839,9.839,234,0
2014-09-02,9.849,9.849,9.849,9.849,259,0
2014-09-03,10.036,10.036,9.699,9.699,468,0
2014-09-04,9.849,9.849,9.613,9.691,2711,0
2014-09-05,9.782,9.782,9.708,9.708,211,0
2014-09-08,9.4536,9.849,9.2205,9.849,3579,0
2014-09-09,9.849,9.849,9.809,9.849,2227,0
2014-09-10,9.763,9.849,9.735,9.754,24263,0
2014-09-11,9.613,9.849,9.613,9.849,6383,0
2014-09-12,9.819,9.849,9.708,9.849,2835,0
2014-09-15,9.849,9.849,9.679,9.839,2569,0
2014-09-16,9.3797,9.708,9.3797,9.623,3982,0
2014-09-17,9.849,9.849,9.651,9.754,1299,0
2014-09-18,9.849,9.849,9.839,9.839,435,0
2014-09-19,9.727,9.849,9.613,9.613,6935,0
2014-09-22,9.4638,9.839,9.3747,9.623,25799,0
2014-09-23,9.623,9.763,9.623,9.633,2349,0
2014-09-24,9.623,9.633,9.3797,9.633,5491,0
2014-09-25,9.613,9.613,9.1916,9.519,21386,0
2014-09-26,9.4288,9.708,9.4288,9.679,5761,0
2014-09-29,9.3797,9.829,9.3797,9.8,14449,0
2014-09-30,9.416,9.708,9.416,9.613,2506,0
2014-10-01,9.613,9.669,9.1073,9.577,6557,0
2014-10-02,9.613,9.839,9.0128,9.613,7613,0
2014-10-03,9.613,9.623,9.519,9.613,3518,0
2014-10-06,9.587,9.613,9.549,9.613,4463,0
2014-10-07,9.708,9.717,9.613,9.613,4812,0
2014-10-08,9.3797,9.519,9.3319,9.3697,6985,0
2014-10-09,9.613,9.613,9.4588,9.4727,3474,0
2014-10-10,9.3974,9.3974,9.211,9.211,2001,0
2014-10-13,9.3035,9.3797,9.3035,9.3797,713,0
2014-10-14,9.3319,9.3319,9.3319,9.3319,1423,0
2014-10-15,9.285,9.3797,9.285,9.3797,4617,0
2014-10-16,9.3231,9.3797,9.3231,9.3617,6770,0
2014-10-17,9.3797,9.511,9.1626,9.1725,4586,0
2014-10-20,9.3697,9.3797,9.3617,9.3797,5704,0
2014-10-21,9.3697,9.3797,9.3329,9.3797,2026,0
2014-10-22,9.3797,9.3797,9.3797,9.3797,691,0
2014-10-23,9.3797,9.4258,9.3697,9.4258,21159,0
2014-10-24,9.4071,9.4258,9.4071,9.4071,2130,0
2014-10-27,9.3797,9.519,9.3797,9.4916,13922,0
2014-10-28,9.519,9.519,9.502,9.519,4121,0
2014-10-29,9.763,10.494,9.613,10.251,24803,0
2014-10-30,10.082,10.965,10.082,10.784,10965,0
2014-10-31,10.963,10.963,10.881,10.963,721,0
2014-11-03,11.912,11.912,10.805,11.207,19601,0
2014-11-04,11.115,11.207,11.115,11.205,1471,0
2014-11-05,11.115,11.349,10.881,11.115,23227,0
2014-11-06,11.217,11.217,11.217,11.217,117,0
2014-11-07,11.03,11.255,11.03,11.255,1101,0
2014-11-11,11.255,11.255,11.133,11.133,1159,0
2014-11-12,11.133,11.162,10.617,10.694,5377,0
2014-11-13,10.784,11.03,10.784,11.03,1050,0
2014-11-14,11.255,11.255,11.086,11.086,1263,0
2014-11-17,11.124,11.206,11.086,11.086,6722,0
2014-11-18,11.021,11.069,10.78,10.78,4617,0
2014-11-19,11.031,11.031,10.654,10.731,6482,0
2014-11-20,11.021,11.227,10.946,11.067,19013,0
2014-11-21,11.021,11.021,10.326,10.654,47179,0
2014-11-24,11.207,11.227,10.431,10.598,11921,0
2014-11-25,10.767,10.767,10.767,10.767,360,0
2014-11-26,10.694,10.694,10.607,10.625,2980,0
2014-11-28,11.246,11.246,11.246,11.246,277,0
2014-12-01,11.197,11.197,10.523,10.704,11811,0
2014-12-02,10.841,10.841,10.784,10.823,6477,0
2014-12-03,10.494,11.047,10.467,10.617,12382,0
2014-12-04,10.625,10.988,10.563,10.852,5995,0
2014-12-05,10.852,11.056,10.852,10.936,4863,0
2014-12-08,10.881,11.153,10.798,11.153,3660,0
2014-12-09,11.067,11.067,10.741,10.741,1355,0
2014-12-10,10.881,10.881,10.644,10.644,3274,0
2014-12-11,10.738,10.842,10.316,10.316,5438,0
2014-12-12,10.326,10.399,10.205,10.205,10770,0
2014-12-15,10.27,11.255,10.232,10.232,1174,0
2014-12-16,10.881,10.946,10.082,10.13,7430,0
2014-12-17,10.159,10.975,10.13,10.598,23751,0
2014-12-18,10.794,10.794,10.082,10.664,13497,0
2014-12-19,10.448,11.011,10.222,11.011,13221,0
2014-12-22,10.578,11.011,10.036,10.804,29557,0
2014-12-23,10.757,10.823,10.438,10.684,4857,0
2014-12-24,10.684,11.021,10.684,11.021,2242,0
2014-12-26,10.813,10.992,10.625,10.625,1266,0
2014-12-29,10.506,10.625,10.448,10.625,991,0
2014-12-30,10.457,11.255,10.316,11.162,14688,0
2015-01-02,11.021,11.162,10.309,10.309,6301,0
2015-01-05,10.572,10.823,10.572,10.757,2078,0
2015-01-06,10.784,10.784,10.421,10.523,8727,0
2015-01-07,10.578,10.578,10.578,10.578,211,0
2015-01-08,10.336,10.513,10.336,10.402,2089,0
2015-01-09,10.457,10.784,10.336,10.774,3413,0
2015-01-12,10.625,10.625,10.13,10.176,4269,0
2015-01-13,10.309,10.588,10.3,10.431,1388,0
2015-01-14,10.504,10.533,10.179,10.363,2602,0
2015-01-15,10.232,10.3,10.205,10.27,3100,0
2015-01-16,10.222,10.363,10.222,10.242,1491,0
2015-01-20,10.412,10.504,10.373,10.504,4386,0
2015-01-21,10.363,10.477,10.363,10.363,959,0
2015-01-22,10.363,10.741,10.336,10.504,7742,0
2015-01-23,10.674,10.741,10.363,10.363,5438,0
2015-01-26,10.373,10.694,10.354,10.354,4993,0
2015-01-27,10.757,10.757,10.572,10.598,5758,0
2015-01-28,10.644,10.804,10.504,10.504,8736,0
2015-01-29,10.402,10.572,10.326,10.572,3304,0
2015-01-30,10.598,10.598,10.504,10.504,1342,0
2015-02-02,10.513,10.644,10.457,10.513,3600,0
2015-02-03,10.644,10.78,10.465,10.644,5555,0
2015-02-04,10.804,10.804,10.523,10.774,2291,0
2015-02-05,10.794,10.794,10.533,10.533,321,0
2015-02-06,10.757,10.784,10.563,10.563,2114,0
2015-02-09,10.784,10.784,10.563,10.684,412,0
2015-02-10,10.813,10.813,10.553,10.553,1933,0
2015-02-11,10.767,10.767,10.553,10.634,321,0
2015-02-12,10.774,10.774,10.674,10.774,321,0
2015-02-13,10.774,10.774,10.654,10.774,426,0
2015-02-17,10.774,10.774,10.654,10.654,758,0
2015-02-18,10.654,10.704,10.654,10.704,426,0
2015-02-19,10.741,10.757,10.654,10.699,7848,0
2015-02-20,10.774,10.823,10.664,10.713,9610,0
2015-02-25,10.731,10.762,10.731,10.762,1587,0
2015-02-26,10.721,10.975,10.721,10.823,4434,0
2015-02-27,10.823,10.823,10.731,10.785,650,0
2015-03-02,11.143,12.071,10.731,11.697,29639,0
2015-03-03,11.564,12.062,11.48,11.987,7568,0
2015-03-04,11.987,11.987,11.724,11.76,5117,0
2015-03-05,11.724,11.77,11.724,11.76,2665,0
2015-03-06,11.724,11.77,11.5,11.77,1812,0
2015-03-09,11.724,11.724,11.538,11.707,4691,0
2015-03-10,11.592,11.592,11.538,11.592,9489,0
2015-03-11,11.538,11.724,11.519,11.538,8637,0
2015-03-12,11.432,11.801,11.432,11.47,7097,0
2015-03-13,11.47,11.762,11.432,11.762,423,0
2015-03-16,11.61,11.734,11.519,11.574,8051,0
2015-03-17,11.564,11.679,11.564,11.574,7945,0
2015-03-18,11.564,11.679,11.564,11.679,2756,0
2015-03-19,11.669,11.725,11.519,11.65,4025,0
2015-03-20,11.659,11.659,11.519,11.564,1270,0
2015-03-23,11.564,11.762,11.555,11.555,3072,0
2015-03-24,11.538,11.538,11.302,11.302,4342,0
2015-03-25,11.338,11.338,11.282,11.319,2756,0
2015-03-26,11.302,11.302,11.282,11.282,533,0
2015-03-27,11.772,11.801,11.15,11.15,2014,0
2015-03-30,11.762,11.762,11.093,11.093,3392,0
2015-03-31,11.31,11.752,11.195,11.282,11776,0
2015-04-01,11.328,11.582,11.103,11.253,6990,0
2015-04-02,11.31,11.319,11.292,11.292,2860,0
2015-04-06,11.234,11.49,11.15,11.15,12499,0
2015-04-07,11.121,11.328,11.121,11.234,6003,0
2015-04-08,11.093,11.376,11.054,11.177,23093,0
2015-04-09,11.113,11.121,11.113,11.121,330,0
2015-04-10,11.064,11.367,11.064,11.357,4767,0
2015-04-13,11.348,11.348,11.113,11.225,8264,0
2015-04-14,11.186,11.348,11.186,11.348,1270,0
2015-04-15,11.282,11.376,11.282,11.367,20589,0
2015-04-16,11.328,11.44,11.31,11.337,20359,0
2015-04-17,11.328,11.432,11.282,11.282,7627,0
2015-04-20,11.338,11.338,11.328,11.338,1220,0
2015-04-21,11.328,11.338,11.328,11.328,4297,0
2015-04-22,11.328,11.356,11.186,11.186,16137,0
2015-04-23,11.121,11.395,11.103,11.348,9745,0
2015-04-24,11.328,11.555,11.328,11.555,8628,0
2015-04-27,11.849,12.358,11.602,11.602,16208,0
2015-04-28,11.62,12.045,11.195,11.403,7103,0
2015-04-29,11.422,11.574,11.234,11.319,4767,0
2015-04-30,11.253,11.253,11.103,11.195,6355,0
2015-05-01,11.225,11.519,10.856,11.225,18643,0
2015-05-04,11.244,11.45,11.167,11.167,3920,0
2015-05-05,11.282,11.282,11.234,11.244,2860,0
2015-05-06,11.113,11.208,11.083,11.159,2440,0
2015-05-07,11.14,12.037,11.14,11.159,4511,0
2015-05-08,11.234,11.528,11.14,11.14,2543,0
2015-05-11,11.159,11.49,11.064,11.064,5508,0
2015-05-12,11.211,11.211,10.526,10.678,11071,0
2015-05-13,10.735,10.828,10.648,10.828,2967,0
2015-05-14,10.828,10.848,10.744,10.744,2543,0
2015-05-15,10.744,10.754,10.638,10.744,6409,0
2015-05-18,10.725,11.054,10.725,11.035,12891,0
2015-05-19,11.159,11.186,11.093,11.113,6007,0
2015-05-20,11.159,11.159,11.13,11.13,2543,0
2015-05-21,11.083,11.159,11.017,11.13,7732,0
2015-05-22,11.14,11.14,10.886,10.971,3178,0
2015-05-26,10.981,11.13,10.876,11.13,3739,0
2015-05-27,10.886,11.083,10.668,10.725,10275,0
2015-05-28,10.848,10.848,10.658,10.658,3069,0
2015-05-29,10.856,10.856,10.619,10.715,5191,0
2015-06-01,10.668,10.698,10.575,10.581,14314,0
2015-06-02,10.628,10.692,10.619,10.619,3325,0
2015-06-03,10.658,10.912,10.619,10.708,11970,0
2015-06-04,10.708,10.838,10.708,10.838,2116,0
2015-06-05,10.628,10.789,10.628,10.779,5084,0
2015-06-08,10.708,10.848,10.688,10.799,3495,0
2015-06-09,10.678,10.828,10.668,10.668,2163,0
2015-06-10,10.809,10.809,10.779,10.779,3973,0
2015-06-11,10.677,10.982,10.647,10.707,10694,0
2015-06-12,10.77,10.838,10.715,10.715,3367,0
2015-06-15,10.799,10.828,10.697,10.828,2419,0
2015-06-16,10.657,10.982,10.647,10.838,13884,0
2015-06-17,10.877,10.877,10.725,10.818,5890,0
2015-06-18,10.725,10.848,10.647,10.789,8203,0
2015-06-19,10.715,10.754,10.677,10.754,7469,0
2015-06-22,10.779,10.848,10.647,10.848,4628,0
2015-06-23,10.811,10.811,10.744,10.744,4470,0
2015-06-24,10.677,10.744,10.637,10.725,5680,0
2015-06-25,10.687,10.779,10.687,10.744,3892,0
2015-06-26,10.744,10.744,10.647,10.744,6417,0
2015-06-29,10.657,10.789,10.637,10.744,13781,0
2015-06-30,10.895,10.895,10.647,10.657,6013,0
2015-07-01,10.913,10.913,10.762,10.762,4732,0
2015-07-02,10.762,10.828,10.744,10.828,2524,0
2015-07-06,10.754,10.887,10.744,10.887,4732,0
2015-07-07,10.762,10.933,10.744,10.838,8838,0
2015-07-08,10.789,11.029,10.789,10.838,6942,0
2015-07-09,10.933,10.933,10.789,10.867,9257,0
2015-07-10,11.066,11.075,10.715,10.877,5049,0
2015-07-13,10.799,11.009,10.762,10.818,4207,0
2015-07-14,10.867,10.933,10.857,10.867,5283,0
2015-07-15,10.799,10.972,10.744,10.744,7647,0
2015-07-16,10.789,10.818,10.789,10.789,1261,0
2015-07-17,10.818,10.963,10.77,10.963,4523,0
2015-07-20,11.114,11.114,10.789,11.085,6732,0
2015-07-21,10.799,10.943,10.779,10.818,1894,0
2015-07-22,10.789,10.857,10.754,10.762,3261,0
2015-07-23,10.789,10.809,10.744,10.779,2734,0
2015-07-24,10.762,10.982,10.762,10.779,3788,0
2015-07-27,10.972,11.407,10.848,11.332,15987,0
2015-07-28,11.361,11.646,10.744,11.313,20826,0
2015-07-29,11.407,11.837,11.407,11.465,6207,0
2015-07-30,11.39,11.865,11.39,11.837,19773,0
2015-07-31,11.893,11.921,11.656,11.789,7152,0
2015-08-03,11.865,12.159,11.8,11.979,10750,0
2015-08-04,12.046,12.149,11.875,11.989,7783,0
2015-08-05,11.94,11.989,11.875,11.885,5364,0
2015-08-06,11.831,11.868,11.57,11.74,6434,0
2015-08-07,11.552,11.913,11.313,11.885,13781,0
2015-08-10,11.769,11.94,11.455,11.636,3788,0
2015-08-11,11.495,11.809,11.495,11.56,3125,0
2015-08-12,11.885,11.885,11.475,11.695,4628,0
2015-08-13,11.437,11.865,11.437,11.865,2419,0
2015-08-14,11.455,11.769,11.455,11.769,2947,0
2015-08-17,11.455,11.95,11.455,11.534,4840,0
2015-08-18,11.588,11.607,11.455,11.524,2840,0
2015-08-19,11.475,11.552,11.455,11.455,3998,0
2015-08-20,11.524,11.524,11.313,11.399,4523,0
2015-08-21,11.427,11.626,11.095,11.095,9888,0
2015-08-24,10.972,11.267,10.857,11.267,6889,0
2015-08-25,11.352,11.646,10.913,11.218,4523,0
2015-08-26,11.296,11.819,10.887,10.982,3788,0
2015-08-27,11.257,11.257,10.943,11.208,4628,0
2015-08-28,10.923,11.342,10.838,11.046,10203,0
2015-08-31,11.046,11.17,11.046,11.095,5785,0
2015-09-01,10.999,11.407,10.857,11.037,7048,0
2015-09-02,11.009,11.342,10.838,10.877,12831,0
2015-09-03,10.877,11.407,10.877,11.037,4418,0
2015-09-04,11.056,11.056,10.913,10.982,4523,0
2015-09-08,11.009,11.029,10.963,11.029,4523,0
2015-09-09,11.009,11.066,10.887,11.019,5259,0
2015-09-10,11.085,11.085,10.848,10.963,2452,0
2015-09-11,10.886,11.057,10.886,11.057,2297,0
2015-09-14,10.972,11.249,10.972,11.23,3238,0
2015-09-15,10.991,11.489,10.856,11.479,7521,0
2015-09-16,11.479,11.479,11.076,11.249,3552,0
2015-09-17,11.239,11.249,10.953,11.249,3739,0
2015-09-18,10.933,11.489,10.798,10.913,14938,0
2015-09-21,10.963,10.991,10.827,10.963,6267,0
2015-09-22,10.953,11.125,10.953,10.999,2924,0
2015-09-23,10.866,11.096,10.866,10.991,8605,0
2015-09-24,11.029,11.249,10.905,11.125,7167,0
2015-09-25,11.125,11.134,10.923,10.923,3446,0
2015-09-28,11.009,11.009,10.913,10.933,4711,0
2015-09-29,10.963,11.259,10.963,11.144,3656,0
2015-09-30,11.278,11.278,11.115,11.268,5326,0
2015-10-01,11.076,11.191,10.933,11.057,5326,0
2015-10-02,11.076,11.479,10.953,11.144,1358,0
2015-10-05,11.106,11.125,11.106,11.125,1216,0
2015-10-06,11.009,11.163,11.009,11.163,626,0
2015-10-07,11.009,11.239,11.009,11.106,3029,0
2015-10-08,11.106,11.23,11.106,11.106,50974,0
2015-10-09,11.106,11.259,11.086,11.144,1252,0
2015-10-12,11.057,11.057,11.057,11.057,155,0
2015-10-13,11.009,11.106,10.972,11.106,12744,0
2015-10-14,11.106,11.23,10.827,10.866,11491,0
2015-10-15,11.038,11.134,10.817,10.999,6894,0
2015-10-16,10.963,11.096,10.963,11.096,2612,0
2015-10-19,11.096,11.106,10.963,11.106,4735,0
2015-10-20,11.249,11.298,11.106,11.125,3933,0
2015-10-21,10.999,11.459,10.999,11.029,6267,0
2015-10-22,11.125,11.489,10.999,11.489,2924,0
2015-10-23,11.401,11.449,11.106,11.288,3971,0
2015-10-26,11.134,11.41,11.076,11.125,12744,0
2015-10-27,11.106,11.278,11.106,11.106,7625,0
2015-10-28,11.23,11.489,11.22,11.249,12534,0
2015-10-29,11.154,11.288,11.154,11.288,5223,0
2015-10-30,11.163,11.298,11.125,11.125,4283,0
2015-11-02,11.125,11.249,11.125,11.154,4229,0
2015-11-03,11.172,11.288,10.886,10.886,22561,0
2015-11-04,10.886,11.019,10.886,10.963,3892,0
2015-11-05,11.076,11.096,10.982,10.982,1150,0
2015-11-06,11.134,11.163,10.982,11.057,6476,0
2015-11-09,10.999,11.033,10.817,10.817,7256,0
2015-11-10,10.905,11.038,10.886,11.038,4388,0
2015-11-11,10.913,11.239,10.913,11.057,14729,0
2015-11-12,11.115,11.115,10.963,10.999,1775,0
2015-11-13,11.047,11.23,11.047,11.23,524,0
2015-11-16,10.982,11.182,10.982,11.182,2612,0
2015-11-17,11.019,11.182,10.972,11.163,3344,0
2015-11-18,10.991,11.191,10.991,11.067,1775,0
2015-11-19,11.076,11.154,11.076,11.154,1462,0
2015-11-20,11.134,11.134,11.134,11.134,107,0
2015-11-23,11.172,11.239,11.172,11.191,1775,0
2015-11-24,11.134,11.249,11.115,11.249,9922,0
2015-11-25,11.106,11.115,11.106,11.115,1358,0
2015-11-30,11.106,11.23,11.106,11.23,732,0
2015-12-01,11.125,11.248,11.106,11.154,6882,0
2015-12-02,11.205,11.278,11.205,11.268,3288,0
2015-12-03,11.154,11.23,11.154,11.167,4398,0
2015-12-04,11.278,11.278,11.278,11.278,417,0
2015-12-07,11.182,11.191,11.086,11.086,5850,0
2015-12-08,11.067,11.076,10.963,10.963,3770,0
2015-12-09,10.991,10.991,10.963,10.963,3863,0
2015-12-11,11.039,11.261,10.943,10.943,1244,0
2015-12-14,11.338,11.338,10.943,10.943,2293,0
2015-12-16,10.991,10.991,10.633,10.895,12551,0
2015-12-17,10.943,10.943,10.895,10.895,4771,0
2015-12-18,10.933,10.972,10.895,10.972,6639,0
2015-12-21,11.009,11.039,10.895,11.029,7156,0
2015-12-22,11.029,11.029,11.029,11.029,144,0
2015-12-23,11.019,11.107,10.963,10.963,3837,0
2015-12-28,11.058,11.077,10.895,10.913,1397,0
2015-12-29,11.319,11.348,11.135,11.135,2944,0
2015-12-30,11.202,11.473,11.202,11.473,4570,0
2015-12-31,11.386,11.469,11.222,11.453,4672,0
2016-01-04,11.453,11.473,11.348,11.348,463,0
2016-01-05,11.328,11.463,11.328,11.404,4201,0
2016-01-06,11.29,11.513,11.29,11.328,8583,0
2016-01-07,11.088,11.28,11.087,11.087,9917,0
2016-01-08,11.376,11.376,11.087,11.174,4617,0
2016-01-11,11.183,11.183,11.183,11.183,106,0
2016-01-12,11.251,11.327,10.953,10.991,2052,0
2016-01-13,10.923,10.999,10.875,10.999,13910,0
2016-01-14,10.846,11.192,10.846,11.174,15828,0
2016-01-15,11.126,11.174,10.905,10.913,5632,0
2016-01-19,11.068,11.087,10.953,11.048,1037,0
2016-01-20,10.991,10.991,10.895,10.933,5472,0
2016-01-21,10.913,10.963,10.905,10.905,571,0
2016-01-22,10.797,10.905,10.73,10.905,1867,0
2016-01-25,10.991,11.31,10.991,11.116,3653,0
2016-01-26,11.222,11.404,11.183,11.357,3871,0
2016-01-27,11.348,11.77,11.348,11.656,8423,0
2016-01-28,11.503,11.714,11.503,11.666,12428,0
2016-01-29,11.741,11.925,11.695,11.925,5320,0
2016-02-01,11.714,11.925,11.714,11.849,9245,0
2016-02-02,11.811,11.925,11.811,11.859,10407,0
2016-02-03,11.954,11.954,11.724,11.849,7514,0
2016-02-04,11.781,11.781,11.568,11.685,5298,0
2016-02-05,11.791,11.954,11.752,11.869,15425,0
2016-02-08,11.811,11.859,11.666,11.791,13143,0
2016-02-09,11.724,11.791,11.598,11.598,2050,0
2016-02-10,11.839,11.839,11.532,11.761,11795,0
2016-02-11,11.532,11.705,11.473,11.695,9726,0
2016-02-12,11.661,11.849,11.636,11.811,5558,0
2016-02-16,11.467,11.925,11.467,11.811,9401,0
2016-02-17,11.811,11.811,11.714,11.801,8993,0
2016-02-18,11.761,11.944,11.685,11.714,11174,0
2016-02-19,11.791,11.811,11.676,11.676,1642,0
2016-02-22,11.811,11.944,11.735,11.907,13908,0
2016-02-23,11.925,12.071,11.811,12.042,12805,0
2016-02-24,12.061,12.243,12.037,12.206,8522,0
2016-02-25,12.157,12.438,12.147,12.438,14425,0
2016-02-26,12.514,12.724,12.514,12.715,20879,0
2016-02-29,12.611,13.092,12.611,12.715,18015,0
2016-03-01,12.813,12.987,12.813,12.89,20362,0
2016-03-02,12.9,13.277,12.852,13.2,19089,0
2016-03-03,13.208,13.622,13.208,13.574,22499,0
2016-03-04,13.622,13.816,13.44,13.555,14225,0
2016-03-07,13.574,13.836,13.507,13.786,15246,0
2016-03-08,13.826,13.979,13.676,13.767,11082,0
2016-03-09,13.738,13.979,13.691,13.7,16833,0
2016-03-10,13.786,13.93,13.516,13.826,6737,0
2016-03-11,13.883,14.029,13.737,13.903,12878,0
2016-03-14,13.931,14.069,13.591,14.069,8889,0
2016-03-15,13.855,14.078,12.253,14.078,14595,0
2016-03-16,13.893,14.263,13.893,14.049,6262,0
2016-03-17,14.01,14.098,13.941,14.039,6611,0
2016-03-18,13.921,14.457,13.737,14.457,12482,0
2016-03-21,14.437,14.737,13.69,14.339,11538,0
2016-03-22,14.552,14.737,14.358,14.737,7589,0
2016-03-23,14.737,15.087,14.737,15.019,20430,0
2016-03-24,15.146,15.146,14.922,15.146,11648,0
2016-03-28,15.234,15.436,15.156,15.301,11518,0
2016-03-29,15.359,15.612,15.166,15.456,24672,0
2016-03-30,15.583,15.63,15.486,15.543,43678,0
2016-03-31,15.583,15.669,15.136,15.136,30911,0
2016-04-01,15.184,15.728,15.087,15.476,20245,0
2016-04-04,15.602,15.778,14.942,15.592,15413,0
2016-04-05,15.64,15.748,15.251,15.748,17754,0
2016-04-06,15.768,15.903,15.768,15.833,11047,0
2016-04-07,15.778,15.922,15.778,15.922,5506,0
2016-04-08,15.922,16.117,15.898,16.097,11717,0
2016-04-11,16.212,16.436,16.087,16.302,20504,0
2016-04-12,16.292,16.49,15.982,16.262,10510,0
2016-04-13,16.292,16.359,16.262,16.312,8374,0
2016-04-14,16.302,16.505,16.272,16.505,12325,0
2016-04-15,16.592,17.728,16.505,17.572,35700,0
2016-04-18,17.699,17.864,17.194,17.418,32095,0
2016-04-19,17.467,17.572,17.339,17.553,8111,0
2016-04-20,17.458,17.533,16.815,17.438,8488,0
2016-04-21,17.438,17.719,17.398,17.562,14032,0
2016-04-22,17.572,18.038,17.475,17.97,14248,0
2016-04-25,18.125,18.417,17.243,17.757,25824,0
2016-04-26,17.66,17.942,17.592,17.719,15835,0
2016-04-27,17.766,18.233,17.709,18.233,13699,0
2016-04-28,18.292,18.447,18.068,18.447,8171,0
2016-04-29,18.447,18.447,17.631,18.135,8966,0
2016-05-02,18.097,19.163,18.093,19.079,26733,0
2016-05-03,18.914,19.12,18.447,18.875,19236,0
2016-05-04,18.7,18.999,18.154,18.63,14781,0
2016-05-05,18.563,18.931,18.563,18.675,18600,0
2016-05-06,18.65,18.979,18.62,18.914,12896,0
2016-05-09,19.039,19.311,18.931,19.173,24102,0
2016-05-10,19.173,19.661,19.007,19.661,51905,0
2016-05-11,19.572,20.165,19.523,19.825,19368,0
2016-05-12,19.825,19.825,18.982,19.466,11226,0
2016-05-13,19.543,19.709,19.282,19.611,7703,0
2016-05-16,19.582,19.961,19.486,19.893,41657,0
2016-05-17,19.855,19.913,19.069,19.302,10072,0
2016-05-18,19.203,19.413,17.651,17.795,39602,0
2016-05-19,17.709,18.417,17.428,18.204,12628,0
2016-05-20,17.864,18.204,17.679,17.932,13754,0
2016-05-23,17.757,18.144,17.514,17.794,13796,0
2016-05-24,17.67,18.174,17.523,17.689,9827,0
2016-05-25,17.689,17.913,17.368,17.467,11773,0
2016-05-26,17.523,17.562,16.446,17.398,13374,0
2016-05-27,17.562,17.562,17.272,17.467,5088,0
2016-05-31,17.467,17.467,16.612,16.786,21902,0
2016-06-01,16.747,16.921,16.612,16.796,4686,0
2016-06-02,16.835,17.262,16.553,16.583,9868,0
2016-06-03,16.659,17.243,16.028,16.136,19547,0
2016-06-06,15.952,16.641,15.922,15.922,9862,0
2016-06-07,16.068,16.796,15.922,16.426,21938,0
2016-06-08,16.563,17.109,16.109,16.699,14237,0
2016-06-09,16.505,16.894,16.34,16.534,13816,0
2016-06-10,16.592,17.088,16.34,16.398,8032,0
2016-06-13,17.17,17.17,16.506,16.623,18578,0
2016-06-14,16.535,16.701,16.535,16.613,12803,0
2016-06-15,16.701,16.701,16.564,16.681,8357,0
2016-06-16,16.749,16.749,16.544,16.574,15341,0
2016-06-17,16.535,16.603,15.49,15.51,34962,0
2016-06-20,15.645,16.095,15.274,15.392,24350,0
2016-06-21,15.988,15.998,15.304,15.635,24451,0
2016-06-22,15.84,16.486,15.597,15.811,28112,0
2016-06-23,15.969,16.35,15.635,15.83,46411,0
2016-06-24,15.47,16.603,14.561,16.026,94849,0
2016-06-27,15.919,16.311,15.568,15.85,20814,0
2016-06-28,15.949,16.115,15.811,16.115,27608,0
2016-06-29,16.124,16.847,16.124,16.838,12171,0
2016-06-30,16.847,17.189,16.828,17.092,23963,0
2016-07-01,17.033,17.248,16.476,16.739,6267,0
2016-07-05,16.711,17.179,16.066,17.12,15701,0
2016-07-06,16.964,17.335,16.779,17.325,23270,0
2016-07-07,17.238,17.345,16.486,17.12,9409,0
2016-07-08,17.316,17.579,17.228,17.54,17828,0
2016-07-11,17.579,17.579,17.208,17.569,13770,0
2016-07-12,17.52,18.77,17.199,18.722,42224,0
2016-07-13,18.654,18.945,17.649,17.95,32977,0
2016-07-14,17.97,18.39,17.892,18.117,11468,0
2016-07-15,18.294,18.294,17.62,18,10729,0
2016-07-18,17.931,18.674,17.774,18.37,27842,0
2016-07-19,18.489,18.556,18.185,18.449,12570,0
2016-07-20,18.634,18.751,18.195,18.722,12450,0
2016-07-21,18.741,18.8,18.34,18.79,14746,0
2016-07-22,18.731,18.927,18.614,18.927,8835,0
2016-07-25,19.045,19.045,18.429,18.879,7933,0
2016-07-26,19.035,19.437,19.015,19.351,17917,0
2016-07-27,19.26,19.495,18.889,19.495,17192,0
2016-07-28,19.337,19.816,19.22,19.513,33987,0
2016-07-29,19.366,19.376,18.85,19.19,17250,0
2016-08-01,19.19,19.522,18.85,19.22,27177,0
2016-08-02,19.3,19.532,18.985,19.327,9502,0
2016-08-03,19.3,19.455,19.015,19.366,9452,0
2016-08-04,19.27,19.356,19.141,19.24,4641,0
2016-08-05,19.16,19.532,19.16,19.503,8549,0
2016-08-08,19.522,19.522,19.26,19.327,5838,0
2016-08-09,19.29,19.737,19.29,19.737,19053,0
2016-08-10,19.386,19.631,19.386,19.445,4224,0
2016-08-11,19.532,19.532,19.347,19.436,4256,0
2016-08-12,19.337,19.532,19.3,19.475,8975,0
2016-08-15,19.92,19.992,19.542,19.776,24000,0
2016-08-16,19.621,19.621,19.2,19.455,13628,0
2016-08-17,19.455,19.816,18.87,19.16,11361,0
2016-08-18,19.318,19.318,18.889,19.035,4876,0
2016-08-19,19.055,19.455,19.025,19.436,21885,0
2016-08-22,19.327,19.384,18.927,19.151,13653,0
2016-08-23,19.045,19.532,18.166,19.3,20547,0
2016-08-24,19.27,19.426,16.974,19.18,20375,0
2016-08-25,18.889,19.045,18.771,19.035,6401,0
2016-08-26,19.035,19.045,18.059,18.751,4435,0
2016-08-29,18.78,18.8,18.604,18.8,1511,0
2016-08-30,18.82,18.995,18.76,18.995,8662,0
2016-08-31,18.674,19.123,18.068,18.975,15436,0
2016-09-01,18.889,19.123,18.595,19.115,3988,0
2016-09-02,19.115,19.426,19.115,19.318,9552,0
2016-09-06,19.29,19.376,18.654,19.18,8784,0
2016-09-07,18.741,19.485,18.741,19.28,13590,0
2016-09-08,19.25,19.522,19.025,19.23,5133,0
2016-09-09,19.045,19.406,18.955,19.085,4273,0
2016-09-12,19.132,19.445,19.045,19.406,3674,0
2016-09-13,19.199,19.396,19.043,19.043,4967,0
2016-09-14,19.169,19.533,19.063,19.239,6355,0
2016-09-15,19.396,19.465,19.113,19.347,3346,0
2016-09-16,19.426,19.572,19.298,19.475,29138,0
2016-09-19,19.426,19.485,19.239,19.455,13539,0
2016-09-20,19.475,19.485,19.289,19.356,2814,0
2016-09-21,19.204,19.622,19.204,19.572,7722,0
2016-09-22,19.642,19.877,19.318,19.818,11606,0
2016-09-23,19.701,19.759,19.309,19.386,3791,0
2016-09-26,19.386,19.612,19.189,19.274,3728,0
2016-09-27,19.416,19.426,19.063,19.093,1899,0
2016-09-28,19.269,19.347,19.199,19.279,3551,0
2016-09-29,18.944,19.249,18.414,18.72,8814,0
2016-09-30,18.787,19.033,18.159,18.807,14852,0
2016-10-03,18.7,18.777,17.718,18.7,50642,0
2016-10-04,18.69,19.229,18.69,19.063,61595,0
2016-10-05,18.62,19.337,18.62,19.289,2389,0
2016-10-06,19.169,19.289,18.906,19.179,6429,0
2016-10-07,18.847,19.289,18.847,19.179,5906,0
2016-10-10,18.916,19.299,18.916,19.179,2498,0
2016-10-11,19.103,19.246,18.817,19.013,9657,0
2016-10-12,19.159,19.682,19.159,19.582,3464,0
2016-10-13,19.426,19.436,19.093,19.189,1979,0
2016-10-14,19.199,19.612,18.953,19.073,5269,0
2016-10-17,19.023,19.533,18.847,19.219,3496,0
2016-10-18,19.289,19.356,18.293,19.103,4212,0
2016-10-19,19.093,19.582,19.093,19.582,3419,0
2016-10-20,19.351,19.514,19.351,19.514,1696,0
2016-10-21,19.289,19.877,19.289,19.877,5195,0
2016-10-24,19.877,20.083,19.838,19.976,12377,0
2016-10-25,19.621,20.123,19.562,19.808,10379,0
2016-10-26,19.966,19.99,19.337,19.572,14707,0
2016-10-27,19.672,19.691,19.533,19.553,2987,0
2016-10-28,19.592,19.632,19.523,19.612,1687,0
2016-10-31,19.572,19.612,19.179,19.406,10561,0
2016-11-01,18.916,19.411,18.738,18.944,5600,0
2016-11-02,18.953,19.249,18.953,19.219,3944,0
2016-11-03,19.219,19.406,19.131,19.209,5256,0
2016-11-04,19.582,19.582,19.113,19.229,23567,0
2016-11-07,19.436,19.602,19.426,19.602,4200,0
2016-11-08,19.566,19.632,19.209,19.436,6498,0
2016-11-09,19.386,21.379,19.199,20.761,17682,0
2016-11-10,20.918,22.301,20.27,21.251,50798,0
2016-11-11,21.261,23.558,21.261,23.361,64819,0
2016-11-14,23.558,24.285,23.108,23.94,48406,0
2016-11-15,23.558,24.245,23.214,23.52,16941,0
2016-11-16,23.42,23.773,23.165,23.47,13550,0
2016-11-17,23.686,23.95,23.033,23.863,18541,0
2016-11-18,23.95,24.412,23.45,24.372,21407,0
2016-11-21,24.363,24.442,23.744,24.255,23169,0
2016-11-22,24.432,24.539,24.049,24.539,18929,0
2016-11-23,24.462,25.079,24.166,24.785,23727,0
2016-11-25,24.147,24.824,23.826,24.295,7112,0
2016-11-28,24.442,24.481,23.96,24.245,6781,0
2016-11-29,24.402,24.402,23.893,24.039,10925,0
2016-11-30,24.049,24.539,23.707,24.029,15247,0
2016-12-01,24.029,24.539,24.029,24.314,7809,0
2016-12-02,24.225,24.452,23.803,24.305,3396,0
2016-12-05,24.262,28.653,24.262,28.436,111588,0
2016-12-06,28.33,29.03,27.632,28.779,48319,0
2016-12-07,28.76,29.506,28.3,28.779,44996,0
2016-12-08,28.23,28.554,27.485,28.456,34823,0
2016-12-09,28.545,29.448,28.064,28.386,52294,0
2016-12-12,28.436,28.436,27.043,27.965,30945,0
2016-12-13,27.738,28.547,27.128,27.247,29234,0
2016-12-14,27.147,27.581,26.252,27.503,33977,0
2016-12-15,27.453,28.004,26.788,27.444,37904,0
2016-12-16,27.384,27.571,27.06,27.434,153321,0
2016-12-19,27.334,27.493,26.95,27.414,36872,0
2016-12-20,26.369,27.581,26.369,27.531,28553,0
2016-12-21,27.344,27.581,27.06,27.463,26887,0
2016-12-22,27.463,27.581,26.783,27.551,19154,0
2016-12-23,27.384,27.571,27.098,27.541,13782,0
2016-12-27,27.561,27.581,26.95,27.493,27580,0
2016-12-28,27.414,27.483,26.94,27.128,29466,0
2016-12-29,27.089,27.187,26.773,27.089,19584,0
2016-12-30,27.187,27.187,26.793,27.118,17584,0
2017-01-03,27.187,27.187,26.616,26.636,15040,0
2017-01-04,26.596,26.97,26.576,26.576,20792,0
2017-01-05,26.596,26.596,25.877,26.252,23790,0
2017-01-06,26.369,26.596,25.907,26.518,17766,0
2017-01-09,26.153,26.685,26.084,26.527,8784,0
2017-01-10,26.212,26.596,26.212,26.576,15698,0
2017-01-11,26.596,26.596,26.301,26.546,18490,0
2017-01-12,26.349,26.596,26.192,26.192,19603,0
2017-01-13,26.429,26.429,26.114,26.301,5892,0
2017-01-17,26.271,26.271,25.217,25.423,12556,0
2017-01-18,25.128,25.69,24.922,25.493,13836,0
2017-01-19,25.65,25.65,24.872,25.059,12354,0
2017-01-20,25.168,25.473,24.579,24.971,13025,0
2017-01-23,25.049,25.345,25.049,25.306,7963,0
2017-01-24,25.276,25.71,23.721,25.71,10161,0
2017-01-25,25.71,26.349,25.71,26.291,14795,0
2017-01-26,26.33,26.498,26.153,26.369,8753,0
2017-01-27,26.252,26.252,25.074,26.182,4643,0
2017-01-30,25.985,25.985,25.572,25.611,10485,0
2017-01-31,25.66,25.808,25.572,25.759,12361,0
2017-02-01,26.074,26.252,25.247,26.143,7877,0
2017-02-02,26.124,26.252,24.976,26.222,10542,0
2017-02-03,26.252,26.449,26.252,26.449,8517,0
2017-02-06,26.449,26.449,25.877,26.005,16925,0
2017-02-07,26.162,26.162,25.416,25.562,6667,0
2017-02-08,25.523,25.909,24.242,24.379,29908,0
2017-02-09,24.035,24.379,23.749,24.311,28802,0
2017-02-10,23.898,24.133,23.778,24.035,12885,0
2017-02-13,24.133,24.479,23.828,24.439,11513,0
2017-02-14,24.34,24.34,23.868,24.133,3754,0
2017-02-15,24.055,24.34,23.898,24.34,6992,0
2017-02-16,24.311,24.37,23.927,24.172,6754,0
2017-02-17,24.252,24.498,23.908,24.133,13957,0
2017-02-21,24.162,24.209,23.749,24.075,11930,0
2017-02-22,24.035,24.035,23.691,23.975,3387,0
2017-02-23,23.995,24.133,23.813,23.918,7656,0
2017-02-24,23.651,23.897,23.641,23.749,11002,0
2017-02-27,23.798,24.124,23.158,23.848,23458,0
2017-02-28,23.419,24.065,23.419,23.601,19775,0
2017-03-01,24.085,24.085,23.566,23.808,8293,0
2017-03-02,24.095,24.115,23.898,23.975,4855,0
2017-03-03,24.025,24.025,23.168,23.464,15965,0
2017-03-06,23.217,23.217,22.248,23.04,6926,0
2017-03-07,23.287,23.287,22.163,22.243,11760,0
2017-03-08,22.321,22.44,21.228,21.228,17401,0
2017-03-09,21.168,21.413,20.391,20.725,17721,0
2017-03-10,20.558,22.153,20.312,20.331,27312,0
2017-03-13,20.668,20.965,20.51,20.906,14205,0
2017-03-14,21.064,21.361,20.46,20.579,11406,0
2017-03-15,20.995,21.119,20.361,20.49,15863,0
2017-03-16,20.708,20.708,20.202,20.252,13653,0
2017-03-17,20.064,21.381,19.847,20.688,36620,0
2017-03-20,21.381,21.747,20.054,21.183,22486,0
2017-03-21,20.698,21.193,19.312,19.568,19042,0
2017-03-22,19.36,19.806,18.944,19.142,27821,0
2017-03-23,19.47,20.074,19.47,19.598,20242,0
2017-03-24,19.4,20.034,19.271,19.727,9276,0
2017-03-27,19.549,20.084,19.549,19.806,12227,0
2017-03-28,19.767,20.52,19.767,20.48,8358,0
2017-03-29,20.564,21.183,20.564,20.945,17161,0
2017-03-30,21.044,21.431,21.034,21.341,9718,0
2017-03-31,21.193,21.539,21.094,21.331,18011,0
2017-04-03,21.28,21.322,20.45,21.173,8628,0
2017-04-04,21.203,21.203,20.698,20.955,21313,0
2017-04-05,21.133,21.183,20.742,20.807,16624,0
2017-04-06,20.945,21.252,20.574,20.975,9814,0
2017-04-07,20.852,21.203,20.852,21.114,5676,0
2017-04-10,21.064,21.144,20.618,20.836,13395,0
2017-04-11,20.698,21.549,20.698,21.46,11547,0
2017-04-12,21.52,21.96,21.036,21.737,21912,0
2017-04-13,21.777,21.777,19.816,21.341,8155,0
2017-04-17,21.421,21.787,21.192,21.579,19640,0
2017-04-18,21.391,21.925,21.391,21.549,16343,0
2017-04-19,21.797,22.341,21.787,21.945,6728,0
2017-04-20,22.579,22.747,21.609,22.698,14958,0
2017-04-21,22.727,23.173,22.114,22.5,17954,0
2017-04-24,22.897,23.035,22.361,22.777,23761,0
2017-04-25,22.629,23.005,22.088,22.767,38064,0
2017-04-26,22.777,22.897,22.559,22.698,31319,0
2017-04-27,22.629,22.629,21.876,22.084,32832,0
2017-05-01,21.807,22.282,21.49,21.975,20491,0
2017-05-02,22.065,22.173,22.015,22.114,7333,0
2017-05-03,21.975,22.223,21.975,22.114,8769,0
2017-05-04,22.183,22.183,22.025,22.143,8748,0
2017-05-05,22.153,22.183,22.045,22.104,7301,0
2017-05-08,22.074,22.143,21.896,22.104,7288,0
2017-05-09,22.035,22.163,21.857,22.055,7204,0
2017-05-10,21.925,22.153,21.837,21.916,11252,0
2017-05-11,22.065,22.143,21.837,21.847,16903,0
2017-05-12,21.787,21.886,21.293,21.5,9623,0
2017-05-15,21.678,21.886,21.678,21.847,15685,0
2017-05-16,21.797,21.857,21.441,21.857,8061,0
2017-05-17,21.539,21.767,21.441,21.441,22000,0
2017-05-18,21.391,21.559,21.302,21.46,8032,0
2017-05-19,21.371,21.767,21.114,21.193,12433,0
2017-05-22,21.005,21.163,20.995,21.133,5820,0
2017-05-23,21.064,21.649,21.064,21.411,7493,0
2017-05-24,21.292,21.579,21.282,21.371,4752,0
2017-05-25,21.5,21.639,21.5,21.549,13561,0
2017-05-26,21.51,21.619,21.431,21.431,4209,0
2017-05-30,21.391,21.619,21.292,21.45,5911,0
2017-05-31,21.302,21.589,21.242,21.431,14779,0
2017-06-01,21.589,21.589,21.431,21.569,8713,0
2017-06-02,21.529,21.886,21.47,21.787,15667,0
2017-06-05,21.688,21.688,21.391,21.401,9206,0
2017-06-06,21.292,21.579,21.292,21.391,3339,0
2017-06-07,21.034,21.559,20.995,21.529,11181,0
2017-06-08,21.391,22.084,21.391,21.827,36721,0
2017-06-09,21.886,22.253,21.737,21.857,70028,0
2017-06-12,21.975,22.282,21.732,22.025,22476,0
2017-06-13,22.063,22.144,22.005,22.134,21842,0
2017-06-14,22.02,22.094,21.696,21.995,30788,0
2017-06-15,21.965,21.965,21.865,21.895,28258,0
2017-06-16,21.666,21.895,21.398,21.418,59655,0
2017-06-19,21.587,21.736,21.348,21.617,19641,0
2017-06-20,21.617,21.647,21.457,21.607,24827,0
2017-06-21,21.607,21.607,21.288,21.338,16809,0
2017-06-22,21.318,21.527,21.288,21.368,13348,0
2017-06-23,21.398,21.895,21.288,21.885,234056,0
2017-06-26,21.875,21.95,21.796,21.836,33963,0
2017-06-27,21.885,21.885,21.666,21.716,10549,0
2017-06-28,21.691,21.895,21.647,21.895,25229,0
2017-06-29,21.895,21.985,21.821,21.975,44288,0
2017-06-30,21.945,21.945,21.806,21.895,18461,0
2017-07-03,21.796,21.865,21.418,21.686,21587,0
2017-07-05,21.676,21.895,21.647,21.875,17793,0
2017-07-06,21.806,21.895,21.537,21.875,23066,0
2017-07-07,21.895,21.995,21.885,21.975,29532,0
2017-07-10,21.856,21.995,21.756,21.756,12735,0
2017-07-11,21.826,21.885,21.378,21.696,17268,0
2017-07-12,21.736,21.895,21.447,21.567,11072,0
2017-07-13,21.567,21.836,21.448,21.607,5553,0
2017-07-14,21.527,21.766,21.238,21.248,17161,0
2017-07-17,21.258,21.447,21.149,21.278,11193,0
2017-07-18,21.189,21.487,20.99,21.139,13176,0
2017-07-19,21.268,21.308,20.83,21.189,6619,0
2017-07-20,21.179,21.368,21.149,21.199,3980,0
2017-07-21,21.467,21.467,21.059,21.069,22130,0
2017-07-24,21.169,21.378,20.88,20.94,13835,0
2017-07-25,21.129,21.398,21.049,21.288,16598,0
2017-07-26,21.328,21.527,21.089,21.229,7814,0
2017-07-27,21.398,21.696,21.338,21.567,94122,0
2017-07-28,21.398,21.816,21.388,21.686,86008,0
2017-07-31,21.846,21.846,21.647,21.686,76198,0
2017-08-01,21.647,21.895,21.597,21.895,98458,0
2017-08-02,21.836,21.895,21.766,21.875,19761,0
2017-08-03,21.895,21.895,21.607,21.656,30298,0
2017-08-04,21.865,22.532,21.846,22.293,46651,0
2017-08-07,22.443,22.502,21.738,21.846,43717,0
2017-08-08,21.696,22.512,21.696,21.995,60632,0
2017-08-09,21.885,22.045,21.736,21.836,15804,0
2017-08-10,21.816,21.955,21.547,21.656,20779,0
2017-08-11,21.686,21.706,21.159,21.368,31575,0
2017-08-14,21.418,22.134,21.418,21.796,29310,0
2017-08-15,21.846,22.035,21.676,21.856,30237,0
2017-08-16,21.952,22.074,21.796,21.875,21583,0
2017-08-17,21.746,21.856,21.099,21.298,26025,0
2017-08-18,21.119,22.074,21.119,21.746,45887,0
2017-08-21,21.696,21.796,21.507,21.557,24692,0
2017-08-22,21.627,21.726,21.557,21.577,7924,0
2017-08-23,21.398,21.567,21.248,21.358,14898,0
2017-08-24,21.248,21.602,21.248,21.527,3874,0
2017-08-25,21.597,21.846,21.338,21.716,6921,0
2017-08-28,21.746,21.875,21.696,21.696,16107,0
2017-08-29,21.647,21.836,21.647,21.766,8317,0
2017-08-30,21.726,21.885,21.696,21.756,11539,0
2017-08-31,21.772,21.885,21.706,21.786,23638,0
2017-09-01,21.885,21.895,21.766,21.885,11515,0
2017-09-05,21.766,21.865,21.607,21.746,26503,0
2017-09-06,21.756,21.895,21.617,21.816,21241,0
2017-09-07,21.895,21.895,21.696,21.736,22584,0
2017-09-08,21.716,22.373,21.716,22.264,26348,0
2017-09-11,22.373,22.473,22.144,22.443,10392,0
2017-09-12,22.423,22.89,22.423,22.711,7127,0
2017-09-13,22.642,23.05,22.642,23.01,23997,0
2017-09-14,23.02,23.29,23,23.07,11501,0
2017-09-15,23.12,23.28,22.94,23.15,76855,0
2017-09-18,22.99,23.795,22.98,23.77,39384,0
2017-09-19,23.71,24.28,23.71,24.21,22374,0
2017-09-20,24.1,24.6,24.1,24.4,36113,0
2017-09-21,24.51,24.83,24.5,24.79,12651,0
2017-09-22,24.79,25.2,24.46,25.01,24121,0
2017-09-25,24.9,25,24.621,24.95,20666,0
2017-09-26,24.97,25.5,24.69,25.45,14589,0
2017-09-27,25.5,26.62,25.44,26.43,31499,0
2017-09-28,26.07,26.5,25.85,26.5,14378,0
2017-09-29,26.5,26.5,25.59,25.66,21109,0
2017-10-02,25.67,26.98,24.37,26.92,26769,0
2017-10-03,26.96,26.96,26.26,26.83,25648,0
2017-10-04,26.82,27.11,26.45,26.56,10628,0
2017-10-05,26.75,26.91,26.27,26.87,88359,0
2017-10-06,26.99,27.67,26.91,27.54,43336,0
2017-10-09,27.7,27.7,27.37,27.53,9956,0
2017-10-10,27.69,27.75,27.335,27.7,32530,0
2017-10-11,27.68,27.94,27.6,27.7,6591,0
2017-10-12,27.61,27.84,27.55,27.68,8978,0
2017-10-13,27.28,27.4699,27.08,27.31,12783,0
2017-10-16,27.3,27.85,27,27.57,42701,0
2017-10-17,27.69,27.74,27.52,27.62,3653,0
2017-10-18,27.2064,27.87,27.2064,27.52,21147,0
2017-10-19,27.53,27.53,27,27.21,14449,0
2017-10-20,27.43,27.6,26.72,26.79,24840,0
2017-10-23,26.8,26.91,25.58,25.6,22187,0
2017-10-24,25.83,26.89,25.83,26.56,33603,0
2017-10-25,26.26,27,25.9903,26.54,12901,0
2017-10-26,26.88,27.25,25.24,26.9,17949,0
2017-10-27,27.19,27.735,27.17,27.65,41602,0
2017-10-30,27.76,28.1586,27.76,27.91,109000,0
2017-10-31,28,28,27.01,27.2,99540,0
2017-11-01,27.27,27.7,26.78,26.85,22097,0
2017-11-02,26.95,27.45,26.85,27.42,21958,0
2017-11-03,27.44,27.679,26.8725,27.31,44621,0
2017-11-06,27.42,27.52,26.75,26.84,13154,0
2017-11-07,26.73,26.73,25.73,25.88,21010,0
2017-11-08,25.72,25.91,25.2,25.75,15137,0
2017-11-09,25.42,25.67,25.03,25.56,17271,0
2017-11-10,25.75,26.01,25.41,25.65,16145,0
