Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.322,13.498,13.322,13.498,4292,0
2005-02-28,13.322,13.546,13.284,13.546,9884,0
2005-03-01,13.284,13.284,13.284,13.284,113,0
2005-03-07,13.419,13.419,13.419,13.419,542,0
2005-03-08,13.498,13.498,13.498,13.498,225,0
2005-03-09,13.722,14.162,13.722,14.162,789,0
2005-03-10,13.459,13.459,13.459,13.459,678,0
2005-03-15,13.478,13.478,13.478,13.478,691,0
2005-03-17,13.478,13.478,13.478,13.478,678,0
2005-03-21,13.722,13.722,13.722,13.722,847,0
2005-03-22,13.81,13.81,13.722,13.722,892,0
2005-03-23,13.478,13.566,13.478,13.566,3331,0
2005-03-24,13.478,13.478,13.478,13.478,1694,0
2005-03-29,13.566,13.566,13.566,13.566,1694,0
2005-03-31,13.498,13.498,13.498,13.498,282,0
2005-04-04,13.498,13.498,13.498,13.498,1129,0
2005-04-14,13.498,13.498,13.459,13.459,733,0
2005-04-18,13.37,13.37,13.36,13.37,1807,0
2005-04-19,12.882,12.882,12.882,12.882,678,0
2005-04-20,13.284,13.722,13.284,13.722,2711,0
2005-04-21,13.722,14.122,13.722,14.122,1557,0
2005-04-25,13.722,14.162,13.634,14.162,9739,0
2005-06-06,14.405,14.405,14.219,14.219,4500,0
2005-06-07,14.961,14.961,14.961,14.961,1344,0
2005-06-09,14.405,14.405,14.405,14.405,565,0
2005-06-16,14.873,14.873,14.873,14.873,1372,0
2005-07-08,14.405,14.405,14.405,14.405,2152,0
2005-07-14,14.873,14.873,14.873,14.873,108,0
2005-07-19,14.873,14.873,14.873,14.873,314,0
2005-07-25,14.503,14.503,14.503,14.503,113,0
2005-07-28,14.503,14.503,14.503,14.503,469,0
2005-08-08,14.689,14.689,14.689,14.689,225,0
2005-08-12,14.736,14.746,14.736,14.736,2869,0
2005-08-23,14.873,14.873,14.873,14.873,1567,0
2005-08-24,14.736,14.736,14.736,14.736,1174,0
2005-08-25,14.873,14.873,14.873,14.873,3301,0
2005-09-01,15.332,15.332,15.332,15.332,108,0
2005-09-09,15.332,15.332,15.332,15.332,108,0
2005-09-12,15.332,15.332,15.332,15.332,10505,0
2005-09-26,15.107,15.107,14.825,14.825,2789,0
2005-09-27,14.825,14.825,14.825,14.825,538,0
2005-09-29,14.825,14.825,14.825,14.825,679,0
2005-10-05,15.107,15.342,15.107,15.342,553,0
2005-10-06,15.752,15.752,15.752,15.752,1615,0
2005-10-12,15.8,15.8,15.8,15.8,108,0
2005-10-13,15.8,16.171,15.332,15.332,3273,0
2005-10-14,14.961,16.729,14.961,16.729,2071,0
2005-11-03,15.8,15.8,15.8,15.8,1076,0
2005-11-14,16.112,16.112,16.112,16.112,564,0
2005-11-30,15.8,15.8,15.8,15.8,564,0
2005-12-01,15.8,15.8,15.8,15.8,564,0
2005-12-05,16.719,16.719,16.719,16.719,1076,0
2005-12-13,15.8,15.8,15.8,15.8,215,0
2005-12-22,16.27,16.27,16.27,16.27,215,0
2005-12-28,16.27,16.27,16.27,16.27,215,0
2006-01-03,17.664,17.664,16.729,16.729,630,0
2006-01-11,17.196,17.196,17.196,17.196,306,0
2006-01-12,19.519,19.519,19.519,19.519,933,0
2006-01-20,19.149,19.149,19.149,19.149,323,0
2006-01-25,17.889,17.889,17.889,17.889,170,0
2006-01-30,18.592,19.05,18.592,18.592,2636,0
2006-02-01,19.05,19.05,19.05,19.05,170,0
2006-02-07,19.05,19.05,19.05,19.05,430,0
2006-02-13,18.357,18.357,18.357,18.357,268,0
2006-02-21,18.357,18.367,18.357,18.367,922,0
2006-02-23,18.124,18.592,18.034,18.592,1076,0
2006-02-27,18.592,18.592,18.592,18.592,323,0
2006-03-08,18.357,18.592,18.357,18.592,1674,0
2006-03-10,19.519,19.519,19.519,19.519,168,0
2006-03-16,20.445,20.445,20.445,20.445,377,0
2006-03-20,20.445,20.445,20.445,20.445,215,0
2006-03-21,20.445,25.931,20.445,25.931,752,0
2006-03-23,23.237,25.326,22.31,25.326,538,0
2006-03-24,24.632,24.632,19.987,19.987,223,0
2006-03-28,19.987,19.987,19.987,19.987,538,0
2006-04-25,20.631,20.631,19.987,19.987,3228,0
2006-04-26,19.987,19.987,19.987,19.987,215,0
2006-04-27,19.705,19.705,19.519,19.519,430,0
2006-04-28,19.519,19.519,19.519,19.519,1107,0
2006-05-02,19.519,19.519,18.357,18.357,1163,0
2006-05-03,18.124,18.124,18.124,18.124,304,0
2006-05-04,18.592,18.592,18.592,18.592,215,0
2006-05-09,18.124,18.124,18.124,18.124,108,0
2006-05-12,19.519,19.519,19.519,19.519,215,0
2006-05-16,19.519,19.519,19.422,19.519,1416,0
2006-05-19,19.519,19.519,19.519,19.519,458,0
2006-05-30,18.054,18.054,18.054,18.054,410,0
2006-06-12,20.007,20.007,20.007,20.007,205,0
2006-06-15,20.007,20.495,20.007,20.495,717,0
2006-06-20,20.007,20.007,20.007,20.007,155,0
2006-06-21,19.762,19.762,19.762,19.762,215,0
2006-07-03,20.007,20.007,20.007,20.007,155,0
2006-08-04,20.007,20.007,19.031,19.031,1258,0
2006-08-08,19.031,19.031,19.031,19.031,102,0
2006-08-10,18.154,18.154,18.154,18.154,215,0
2006-08-15,18.299,18.299,18.299,18.299,119,0
2006-08-17,18.299,18.299,18.299,18.299,269,0
2006-08-18,19.031,19.031,19.031,19.031,359,0
2006-08-28,19.519,19.519,19.519,19.519,175,0
2006-09-01,19.713,19.713,19.567,19.567,937,0
2006-09-22,19.567,19.567,19.567,19.567,214,0
2006-09-26,19.567,19.567,19.567,19.567,339,0
2006-09-28,19.567,19.567,19.567,19.567,215,0
2006-11-02,19.567,19.567,18.542,18.542,2176,0
2006-11-03,17.518,17.518,14.736,15.615,75435,0
2006-11-06,15.625,15.713,15.615,15.713,13987,0
2006-11-07,15.713,15.713,15.615,15.664,7480,0
2006-11-08,15.713,15.86,15.615,15.713,8773,0
2006-11-09,15.664,15.713,15.615,15.615,12877,0
2006-11-10,15.615,15.713,15.615,15.713,10861,0
2006-11-13,15.655,15.713,15.655,15.713,3382,0
2006-11-14,15.713,15.956,15.674,15.86,7911,0
2006-11-15,15.674,15.907,15.664,15.664,5907,0
2006-11-16,15.713,15.771,15.635,15.771,7574,0
2006-11-17,15.86,15.86,15.655,15.655,12603,0
2006-11-20,15.86,16.006,15.655,15.81,58018,0
2006-11-21,15.761,16.006,15.761,15.936,11387,0
2006-11-22,15.956,15.956,15.936,15.936,1536,0
2006-11-24,16.094,16.103,16.094,16.103,205,0
2006-11-27,16.103,16.103,15.86,15.86,2199,0
2006-11-28,16.103,16.103,15.86,16.026,2413,0
2006-11-29,15.81,15.86,15.81,15.85,2152,0
2006-11-30,15.664,15.664,15.518,15.566,25515,0
2006-12-01,15.488,15.742,15.41,15.479,3586,0
2006-12-04,15.518,15.615,15.518,15.566,3073,0
2006-12-05,15.557,15.566,15.439,15.566,6557,0
2006-12-06,15.41,15.615,15.41,15.469,6557,0
2006-12-07,15.42,15.791,15.41,15.791,2050,0
2006-12-11,15.547,15.693,15.469,15.684,2612,0
2006-12-12,15.439,15.664,15.362,15.566,1404,0
2006-12-14,15.177,15.372,15.031,15.167,3420,0
2006-12-15,15.439,15.439,15.127,15.225,2767,0
2006-12-18,15.215,15.215,15.127,15.215,1533,0
2006-12-19,15.067,15.352,14.883,15.352,1529,0
2006-12-21,15.352,15.352,15.352,15.352,413,0
2006-12-22,14.902,15.372,14.902,15.372,7071,0
2006-12-26,15.177,15.177,15.177,15.177,1025,0
2006-12-27,15.196,15.401,15.196,15.401,410,0
2006-12-28,15.372,15.372,15.225,15.225,538,0
2006-12-29,15.177,15.528,15.127,15.528,2916,0
2007-01-03,15.86,15.86,14.902,15.215,1950,0
2007-01-04,15.147,15.225,15.147,15.225,1127,0
2007-01-05,15.127,15.235,15.127,15.235,205,0
2007-01-08,15.196,15.225,15.187,15.225,1025,0
2007-01-09,15.401,15.595,15.401,15.595,1227,0
2007-01-10,15.177,15.664,15.127,15.391,3997,0
2007-01-11,15.177,15.469,14.746,15.225,6384,0
2007-01-12,15.127,15.264,15.127,15.225,1492,0
2007-01-16,15.362,15.362,15.362,15.362,102,0
2007-01-17,15.254,15.254,15.225,15.225,538,0
2007-01-19,15.372,15.372,15.372,15.372,102,0
2007-01-22,15.372,15.372,15.235,15.372,1844,0
2007-01-24,15.372,15.372,15.264,15.264,1127,0
2007-01-25,15.244,15.244,15.244,15.244,512,0
2007-01-26,15.225,15.225,15.225,15.225,102,0
2007-01-29,15.244,15.244,15.244,15.244,102,0
2007-01-30,15.137,15.372,15.137,15.372,1356,0
2007-01-31,15.372,15.372,15.117,15.127,2972,0
2007-02-02,15.04,15.04,14.835,14.961,922,0
2007-02-05,14.845,14.845,14.845,14.845,205,0
2007-02-06,14.786,14.981,14.786,14.981,852,0
2007-02-07,14.932,15.225,14.932,15.225,1332,0
2007-02-08,14.815,15.225,14.815,15.225,410,0
2007-02-09,15.352,15.362,15.352,15.362,614,0
2007-02-12,15.322,15.362,15.235,15.352,1044,0
2007-02-14,15.225,15.225,15.225,15.225,205,0
2007-02-20,15.225,15.225,15.225,15.225,2050,0
2007-02-21,15.137,15.225,15.137,15.225,305,0
2007-02-22,15.254,15.254,15.254,15.254,512,0
2007-02-23,15.362,15.362,15.225,15.362,922,0
2007-02-26,15.225,15.225,15.137,15.137,512,0
2007-02-27,15.235,15.235,15.235,15.235,512,0
2007-02-28,15.127,15.127,15.127,15.127,1025,0
2007-03-02,15.244,15.244,15.244,15.244,410,0
2007-03-05,15.244,15.244,15.177,15.177,3073,0
2007-03-07,15.137,15.137,15.117,15.117,307,0
2007-03-13,15.031,15.031,15.031,15.031,102,0
2007-03-14,14.883,14.883,14.883,14.883,102,0
2007-03-15,14.639,14.649,14.639,14.639,2561,0
2007-03-16,14.62,14.62,14.201,14.201,1541,0
2007-03-19,14.639,14.639,14.201,14.201,717,0
2007-03-20,14.454,14.493,14.454,14.493,1536,0
2007-03-21,14.493,14.493,14.493,14.493,104,0
2007-03-22,14.639,14.639,14.63,14.639,725,0
2007-03-23,14.493,14.493,14.493,14.493,512,0
2007-03-26,14.639,14.639,14.503,14.503,813,0
2007-03-27,14.503,14.61,14.503,14.61,307,0
2007-03-28,14.395,14.395,14.152,14.152,2217,0
2007-03-30,14.152,14.152,13.81,13.81,1536,0
2007-04-02,13.907,13.907,13.653,13.653,2357,0
2007-04-03,13.653,13.712,13.653,13.712,3181,0
2007-04-05,13.683,13.683,13.322,13.322,4610,0
2007-04-09,13.663,13.663,13.174,13.174,2560,0
2007-04-10,13.174,13.174,13.174,13.174,226,0
2007-04-12,13.184,13.663,13.174,13.663,2175,0
2007-04-16,13.419,13.419,13.184,13.184,717,0
2007-04-17,12.737,12.785,12.697,12.707,4624,0
2007-04-18,12.892,13.069,12.892,13.069,1125,0
2007-04-19,13.332,13.332,12.707,12.717,768,0
2007-04-20,12.746,12.785,12.746,12.785,717,0
2007-04-24,12.795,12.795,12.795,12.795,410,0
2007-04-25,12.834,12.834,12.834,12.834,512,0
2007-04-26,13.049,13.049,12.834,12.843,1230,0
2007-04-27,13.234,13.409,13.146,13.146,2972,0
2007-04-30,13.224,13.663,13.156,13.156,3177,0
2007-05-01,13.224,13.469,13.224,13.469,3484,0
2007-05-02,13.254,13.274,13.254,13.264,1334,0
2007-05-03,13.274,13.274,13.274,13.274,307,0
2007-05-07,13.274,13.274,12.96,13.126,4025,0
2007-05-08,12.96,12.96,12.697,12.697,7355,0
2007-05-09,12.687,12.756,12.687,12.756,5290,0
2007-05-10,12.737,12.737,12.463,12.591,10770,0
2007-05-11,12.687,12.697,12.687,12.687,2672,0
2007-05-14,12.667,13.156,12.336,12.356,7924,0
2007-05-15,12.179,12.443,12.149,12.149,4739,0
2007-05-16,12.103,12.697,12.103,12.687,1796,0
2007-05-17,12.951,12.951,12.834,12.834,410,0
2007-05-18,12.687,12.785,12.687,12.785,1716,0
2007-05-21,12.551,12.551,12.443,12.453,1666,0
2007-05-22,12.463,13.069,12.463,13.069,1760,0
2007-05-23,12.932,13.069,12.697,12.697,2757,0
2007-05-24,12.677,12.677,12.677,12.677,205,0
2007-05-25,12.551,12.98,12.551,12.98,820,0
2007-05-29,12.776,12.776,12.687,12.687,1948,0
2007-05-31,12.687,12.687,12.298,12.298,5636,0
2007-06-06,12.591,12.591,12.591,12.591,102,0
2007-06-08,12.443,12.453,12.443,12.453,339,0
2007-06-11,12.687,12.687,12.687,12.687,523,0
2007-06-13,12.443,12.541,12.443,12.541,1640,0
2007-06-15,12.687,12.687,12.541,12.591,1331,0
2007-06-18,12.443,12.443,12.443,12.443,901,0
2007-06-19,12.766,12.766,12.766,12.766,180,0
2007-06-21,12.687,12.687,12.687,12.687,820,0
2007-06-22,12.707,12.707,12.687,12.687,1299,0
2007-06-25,12.482,12.482,12.443,12.443,718,0
2007-06-27,12.502,12.502,12.453,12.492,1092,0
2007-06-28,12.687,12.687,12.687,12.687,588,0
2007-06-29,13.126,13.126,13.126,13.126,102,0
2007-07-02,13.078,13.078,13.078,13.078,3586,0
2007-07-03,13.029,13.146,13.029,13.146,315,0
2007-07-05,13.174,13.439,13.029,13.439,1435,0
2007-07-06,13.214,13.254,13.174,13.254,513,0
2007-07-09,13.264,13.294,13.254,13.254,1997,0
2007-07-10,13.322,13.322,13.322,13.322,102,0
2007-07-12,13.322,13.508,13.322,13.508,307,0
2007-07-13,13.254,13.294,13.204,13.204,1052,0
2007-07-17,13.244,13.244,13.204,13.204,410,0
2007-07-18,13.204,13.204,13.204,13.204,1153,0
2007-07-19,13.214,13.214,13.156,13.156,748,0
2007-07-20,13.174,13.184,12.892,12.892,2768,0
2007-07-23,12.805,12.843,12.657,12.657,2377,0
2007-07-24,12.638,12.638,12.638,12.638,513,0
2007-07-25,12.638,12.638,12.638,12.638,1025,0
2007-07-26,12.561,12.628,12.443,12.591,2024,0
2007-07-27,12.638,12.638,12.443,12.443,330,0
2007-07-30,12.541,12.638,12.541,12.638,1213,0
2007-07-31,12.638,12.785,12.453,12.473,11784,0
2007-08-02,12.591,12.591,12.541,12.541,922,0
2007-08-03,12.581,12.677,12.443,12.473,13263,0
2007-08-06,12.687,12.687,12.443,12.443,943,0
2007-08-13,12.453,12.453,12.453,12.453,614,0
2007-08-14,12.443,12.443,12.443,12.443,1536,0
2007-08-15,12.591,12.591,12.443,12.443,2561,0
2007-08-17,12.687,12.687,12.541,12.541,2561,0
2007-08-20,12.687,12.687,12.541,12.541,717,0
2007-08-21,12.443,12.443,12.443,12.443,512,0
2007-08-27,12.541,12.541,12.443,12.443,30534,0
2007-08-28,12.443,12.443,12.014,12.014,410,0
2007-08-29,12.482,12.492,12.482,12.492,2050,0
2007-09-04,12.13,12.13,12.13,12.13,108,0
2007-09-07,12.064,12.064,12.064,12.064,512,0
2007-09-11,12.054,12.054,12.054,12.054,205,0
2007-09-13,12.054,12.054,11.76,11.76,5020,0
2007-09-14,11.75,11.915,11.731,11.915,2357,0
2007-09-17,11.994,11.994,11.711,11.76,2668,0
2007-09-19,11.711,11.711,11.711,11.711,512,0
2007-09-20,11.955,11.955,11.955,11.955,512,0
2007-09-21,11.974,11.974,11.955,11.955,566,0
2007-09-24,12.199,12.199,12.199,12.199,1230,0
2007-09-25,11.955,11.955,11.955,11.955,7684,0
2007-09-26,12.004,12.004,12.004,12.004,415,0
2007-09-27,12.004,12.004,12.004,12.004,1025,0
2007-10-01,12.199,12.199,12.199,12.199,102,0
2007-10-02,11.955,11.955,11.955,11.955,433,0
2007-10-05,11.955,11.955,11.77,11.77,1025,0
2007-10-09,12.103,12.103,11.955,11.974,1334,0
2007-10-10,11.955,11.955,11.955,11.955,1193,0
2007-10-11,11.955,11.955,11.711,11.711,1536,0
2007-10-15,12.004,12.004,11.955,11.955,521,0
2007-10-16,11.74,11.74,11.565,11.585,4018,0
2007-10-18,11.526,11.526,11.526,11.526,318,0
2007-10-19,11.526,11.526,11.526,11.526,410,0
2007-10-22,11.711,11.711,11.419,11.419,1331,0
2007-10-23,11.711,11.711,10.931,10.979,3200,0
2007-10-24,10.979,10.979,10.979,10.979,102,0
2007-10-25,10.979,10.979,10.979,10.979,410,0
2007-10-29,10.979,10.979,10.979,10.979,5124,0
2007-10-30,10.931,10.931,10.345,10.491,7172,0
2007-10-31,10.491,10.491,10.491,10.491,1536,0
2007-11-01,10.491,10.491,10.491,10.491,255,0
2007-11-02,10.491,10.491,10.032,10.032,1178,0
2007-11-05,10.345,10.355,10.345,10.355,723,0
2007-11-06,10.246,10.246,10.246,10.246,9323,0
2007-11-07,10.101,10.151,9.3203,9.75,36603,0
2007-11-08,9.75,9.75,9.516,9.516,410,0
2007-11-12,9.555,9.564,9.555,9.564,1536,0
2007-11-13,9.564,9.75,9.564,9.75,1371,0
2007-11-14,9.662,9.662,9.662,9.662,5481,0
2007-11-15,9.711,9.711,9.662,9.662,10042,0
2007-11-16,9.613,9.643,9.613,9.643,1127,0
2007-11-19,9.662,9.662,9.516,9.516,1536,0
2007-11-20,9.516,9.516,9.1543,9.1543,307,0
2007-11-21,9.1838,9.1838,9.1252,9.1252,517,0
2007-11-26,9.516,9.516,9.516,9.516,416,0
2007-11-27,9.516,9.652,9.2715,9.516,1640,0
2007-11-28,9.613,9.613,9.2226,9.506,5233,0
2007-11-29,9.4374,9.4374,9.1738,9.1738,3185,0
2007-11-30,9.2226,9.76,9.2226,9.76,23585,0
2007-12-03,9.75,9.789,9.75,9.789,205,0
2007-12-05,10.004,10.004,10.004,10.004,512,0
2007-12-10,10.004,10.004,10.004,10.004,512,0
2007-12-11,10.004,10.004,10.004,10.004,768,0
2007-12-12,9.857,9.857,9.857,9.857,1025,0
2007-12-13,9.857,9.857,9.857,9.857,625,0
2007-12-17,9.906,9.906,9.857,9.857,717,0
2007-12-18,9.857,9.857,9.857,9.857,2050,0
2007-12-19,9.877,10.004,9.76,10.004,614,0
2007-12-20,10.004,10.004,9.76,10.004,4061,0
2007-12-21,9.76,10.735,9.3203,9.76,2341,0
2007-12-24,10.004,10.004,9.76,9.76,532,0
2007-12-26,9.995,9.995,9.2715,9.2715,1947,0
2007-12-27,10.004,10.882,9.76,10.004,3689,0
2007-12-28,9.711,10.004,9.711,10.004,307,0
2007-12-31,9.76,9.906,9.2715,9.906,3098,0
2008-01-02,9.603,9.916,9.516,9.516,1638,0
2008-01-03,9.995,9.995,9.995,9.995,102,0
2008-01-08,9.516,9.516,9.516,9.516,1129,0
2008-01-09,10.052,10.052,10.052,10.052,102,0
2008-01-10,10.052,10.052,10.052,10.052,102,0
2008-01-11,10.151,10.151,10.151,10.151,102,0
2008-01-14,9.516,9.516,9.1252,9.1252,2252,0
2008-01-15,9.0764,9.0764,9.0764,9.0764,1025,0
2008-01-16,9.0764,9.0764,9.0764,9.0764,205,0
2008-01-17,9.0764,9.0764,8.7836,8.7836,390,0
2008-01-18,8.6859,8.6859,8.6664,8.6859,4714,0
2008-01-22,8.6859,8.6859,8.6859,8.6859,307,0
2008-01-23,9.2326,9.2618,8.7933,8.7933,922,0
2008-01-28,8.7836,8.7836,8.7836,8.7836,178,0
2008-01-29,8.9788,9.2715,8.5395,8.5395,5841,0
2008-01-30,9.701,9.76,9.4668,9.76,410,0
2008-02-11,9.975,9.975,9.975,9.975,1230,0
2008-02-12,9.76,9.76,9.76,9.76,2501,0
2008-02-15,9.76,9.76,9.76,9.76,122,0
2008-02-25,9.76,10.004,9.76,9.76,1518,0
2008-02-26,10.004,10.004,10.004,10.004,717,0
2008-02-27,9.76,9.76,9.76,9.76,5124,0
2008-03-03,9.662,9.662,9.662,9.662,102,0
2008-03-04,9.0276,9.0373,9.0276,9.0373,614,0
2008-03-05,9.75,9.75,9.0373,9.0373,307,0
2008-03-06,9.0568,9.0568,9.0568,9.0568,102,0
2008-03-07,9.0276,9.0276,9.0276,9.0276,922,0
2008-03-12,9.0276,9.0276,9.0276,9.0276,1127,0
2008-03-14,8.8811,8.8811,8.8811,8.8811,4483,0
2008-03-17,8.7836,8.7933,8.6958,8.6958,2357,0
2008-03-18,8.6958,8.6958,8.5395,8.5395,4714,0
2008-03-24,8.7836,8.7836,8.0516,8.0516,614,0
2008-03-27,8.442,8.442,8.2956,8.2956,1129,0
2008-04-01,8.5883,8.7836,8.4908,8.4908,1540,0
2008-04-03,8.3932,8.4908,8.3932,8.4908,3689,0
2008-04-04,8.6371,8.7836,8.6371,8.7836,509,0
2008-04-09,8.4615,8.6859,8.2956,8.6859,2607,0
2008-04-14,8.2565,8.2565,8.0614,8.0614,459,0
2008-04-15,8.0614,8.0614,8.0516,8.0516,922,0
2008-04-16,8.0614,8.1004,8.0614,8.1004,512,0
2008-04-17,8.0516,8.0516,7.6125,7.6125,2536,0
2008-04-18,8.2662,8.2956,8.2371,8.2956,954,0
2008-04-23,7.9052,7.9052,7.9052,7.9052,102,0
2008-04-25,8.1004,8.1004,8.1004,8.1004,102,0
2008-04-29,8.7836,8.7836,8.7836,8.7836,307,0
2008-04-30,9.2131,9.2715,9.0276,9.0276,5943,0
2008-05-02,9.76,9.76,9.76,9.76,2050,0
2008-05-05,9.2715,9.2715,9.2715,9.2715,205,0
2008-05-06,9.1643,9.1643,9.1643,9.1643,512,0
2008-05-07,9.0568,9.2715,9.0568,9.2715,922,0
2008-05-08,9.0568,9.0568,9.0568,9.0568,512,0
2008-05-12,9.2326,9.2326,9.2326,9.2326,205,0
2008-05-15,9.2131,9.2131,9.2131,9.2131,507,0
2008-05-19,9.2131,9.2131,9.1738,9.2032,1127,0
2008-05-30,9.75,9.76,9.2226,9.2226,717,0
2008-06-04,9.2226,9.2226,9.2226,9.2226,1025,0
2008-06-06,9.2326,9.516,9.1738,9.516,2410,0
2008-06-09,9.526,9.526,9.1738,9.1738,1025,0
2008-06-12,9.1838,9.1838,9.1738,9.1738,512,0
2008-06-13,9.1738,9.1738,9.0373,9.0373,718,0
2008-06-16,8.891,8.891,8.7446,8.7446,2164,0
2008-06-17,8.8226,8.8324,8.8226,8.8324,210,0
2008-06-18,8.0516,8.0516,8.0028,8.0028,205,0
2008-06-19,7.9539,7.9638,7.9539,7.9539,667,0
2008-06-20,7.9539,7.9539,7.9539,7.9539,512,0
2008-06-23,8.2956,8.2956,8.0127,8.0614,319,0
2008-06-24,7.9539,7.9539,7.9345,7.9345,463,0
2008-06-30,7.9539,7.9539,7.9539,7.9539,102,0
2008-07-08,7.7589,7.7589,7.7589,7.7589,7169,0
2008-07-09,7.5637,7.5637,7.5637,7.5637,102,0
2008-07-11,6.8999,6.8999,6.8999,6.8999,512,0
2008-07-16,6.8999,6.9099,6.8317,6.8317,1025,0
2008-07-17,6.8317,6.8317,6.8317,6.8317,102,0
2008-07-31,6.9587,6.9587,6.9293,6.9293,12880,0
2008-08-06,6.9782,7.1927,6.9782,7.1343,1742,0
2008-08-07,7.3001,7.3001,7.1831,7.1831,1000,0
2008-08-11,6.9782,6.9782,6.9782,6.9782,102,0
2008-08-12,6.9782,6.9782,6.8219,6.8317,12961,0
2008-08-18,7.0757,7.0757,7.0757,7.0757,410,0
2008-08-21,7.1731,7.1731,7.1244,7.1244,1393,0
2008-08-28,7.7784,7.7784,7.7784,7.7784,102,0
2008-08-29,7.1244,7.1343,7.1244,7.1244,2258,0
2008-09-08,7.1536,7.1536,7.1536,7.1536,1536,0
2008-09-09,7.1536,7.2221,6.6365,6.6365,3780,0
2008-09-11,6.9391,6.9487,6.9391,6.9391,2973,0
2008-09-17,7.0854,7.0854,7.0757,7.0757,1331,0
2008-09-18,7.0757,7.0757,7.0757,7.0757,820,0
2008-09-19,7.3099,7.466,7.0952,7.0952,2972,0
2008-09-22,7.0952,7.0952,7.0952,7.0952,216,0
2008-09-29,7.0952,7.0952,3.1913,5.8557,6966,0
2008-09-30,5.7387,5.8459,5.1823,5.8166,768,0
2008-10-02,6.0997,6.0997,6.0997,6.0997,3073,0
2008-10-03,6.0997,6.0997,6.0997,6.0997,255,0
2008-10-06,6.129,6.129,6.0997,6.0997,4303,0
2008-10-10,6.1095,6.2656,6.0997,6.2656,1585,0
2008-10-15,6.3438,6.3438,6.3438,6.3438,102,0
2008-10-20,6.129,6.129,6.0997,6.0997,2053,0
2008-10-21,6.1095,6.1095,6.0997,6.0997,642,0
2008-10-22,5.8557,5.8557,5.3677,5.3677,4202,0
2008-10-23,5.1823,5.1823,5.1237,5.1237,205,0
2008-10-28,5.1335,5.1335,5.1335,5.1335,102,0
2008-10-31,5.5238,5.5238,5.3286,5.3286,205,0
2008-11-04,5.1237,5.1237,5.1237,5.1237,768,0
2008-11-06,5.3385,5.3677,5.3385,5.3677,13320,0
2008-11-07,5.3677,5.4067,5.2311,5.2311,4508,0
2008-11-10,5.3677,5.3677,5.3677,5.3677,8197,0
2008-11-11,5.3677,5.3677,5.3677,5.3677,6149,0
2008-11-13,5.1237,5.1237,4.7822,4.7822,3791,0
2008-11-18,4.8798,4.8798,4.4894,4.8798,19161,0
2008-11-20,4.7822,4.7822,4.3234,4.3234,410,0
2008-11-21,4.2063,4.2063,4.2063,4.2063,205,0
2008-11-26,4.626,4.626,4.626,4.626,102,0
2008-12-01,4.87,4.87,4.87,4.87,667,0
2008-12-03,4.8798,4.8798,4.8798,4.8798,512,0
2008-12-04,4.4015,4.4309,4.3918,4.3918,1331,0
2008-12-05,4.7529,4.7529,4.3918,4.4894,16780,0
2008-12-08,4.3918,4.3918,4.3918,4.3918,1025,0
2008-12-12,4.2943,4.2943,4.2943,4.2943,5124,0
2008-12-15,4.2356,4.2356,4.2063,4.2063,2394,0
2008-12-16,3.9331,3.9331,3.4548,3.9038,36407,0
2008-12-17,4.3918,4.3918,3.9038,3.9038,2229,0
2008-12-18,4.0599,4.0599,4.0599,4.0599,1025,0
2008-12-19,4.0404,4.1478,3.9038,3.9038,2285,0
2008-12-22,3.9038,3.9038,3.8062,3.8062,2050,0
2008-12-23,3.6598,3.6598,3.6111,3.6598,64818,0
2008-12-26,4.1283,4.1283,3.9038,3.9038,512,0
2008-12-29,3.9038,4.0015,3.9038,4.0015,1464,0
2008-12-30,4.0015,4.0015,3.8062,4.0015,2951,0
2008-12-31,3.6988,3.9038,3.4646,3.4646,11237,0
2009-01-02,3.533,3.7575,3.533,3.7575,3853,0
2009-01-06,3.9916,3.9916,3.7575,3.7575,2018,0
2009-01-07,4.0015,4.0015,4.0015,4.0015,164,0
2009-01-08,3.9038,3.9038,3.9038,3.9038,664,0
2009-01-13,4.0015,4.0015,3.9916,4.0015,4202,0
2009-01-27,4.3918,4.3918,4.1478,4.1478,2767,0
2009-01-30,4.2063,4.2063,4.2063,4.2063,512,0
2009-02-03,4.2356,4.2356,4.1967,4.1967,410,0
2009-02-05,4.1576,4.1576,4.1478,4.1478,1380,0
2009-02-06,4.1478,4.1478,4.0015,4.0015,392,0
2009-02-13,4.0015,4.0015,4.0015,4.0015,102,0
2009-02-17,4.0015,4.0015,4.0015,4.0015,512,0
2009-02-18,4.0015,4.0015,4.0015,4.0015,981,0
2009-02-23,3.9038,3.9038,3.9038,3.9038,874,0
2009-02-27,4.3431,4.3431,4.3332,4.3332,614,0
2009-03-05,3.9038,3.9038,3.7866,3.9038,747,0
2009-03-06,3.9038,3.9038,3.7575,3.9038,738,0
2009-03-10,3.6696,3.6696,3.6696,3.6696,984,0
2009-03-16,3.6598,3.9038,3.6598,3.8062,2869,0
2009-03-18,3.9038,3.9038,3.9038,3.9038,5531,0
2009-03-19,3.9038,3.9038,3.9038,3.9038,102,0
2009-03-23,3.855,3.855,3.5623,3.6208,2202,0
2009-03-27,3.9136,3.9136,3.9038,3.9038,2152,0
2009-03-30,3.9038,3.9038,3.9038,3.9038,205,0
2009-03-31,3.7671,3.9038,3.7671,3.9038,1435,0
2009-04-01,3.7088,3.7088,3.4256,3.4256,307,0
2009-04-06,3.9038,3.9038,3.9038,3.9038,2469,0
2009-04-08,3.9038,3.9038,3.8062,3.9038,3582,0
2009-04-09,3.9038,3.9038,3.9038,3.9038,1885,0
2009-04-13,3.9526,4.0015,3.9526,4.0015,1230,0
2009-04-15,3.9038,3.9038,3.9038,3.9038,512,0
2009-04-16,3.9038,3.9038,3.9038,3.9038,5225,0
2009-04-17,4.0015,4.0015,4.0015,4.0015,10405,0
2009-04-20,3.9526,3.9526,3.9526,3.9526,512,0
2009-04-23,4.099,4.8895,4.099,4.8798,4610,0
2009-04-24,5.2897,5.3677,5.2897,5.3677,2050,0
2009-04-27,5.7094,5.7094,5.7094,5.7094,227,0
2009-04-29,5.0262,5.0262,5.0262,5.0262,102,0
2009-04-30,5.6605,5.7094,5.6605,5.7094,307,0
2009-05-01,5.6508,5.6508,4.9775,5.6508,350,0
2009-05-04,5.4654,5.4654,5.4654,5.4654,205,0
2009-05-05,5.6605,5.6605,5.5142,5.5142,3586,0
2009-05-06,5.7094,5.7094,5.7094,5.7094,102,0
2009-05-07,5.5142,5.5142,5.5142,5.5142,1025,0
2009-05-12,5.7094,5.7094,5.7094,5.7094,1101,0
2009-05-18,5.6605,5.6605,4.8798,4.9775,1640,0
2009-05-20,4.8798,4.8798,4.6358,4.6358,925,0
2009-05-21,4.3918,4.3918,4.3918,4.3918,452,0
2009-06-02,4.9775,4.9775,4.9675,4.9675,1742,0
2009-06-18,4.9775,4.9775,4.9775,4.9775,512,0
2009-06-23,4.8798,4.8798,4.8798,4.8798,2561,0
2009-06-24,5.075,5.7094,5.075,5.5142,16625,0
2009-06-25,5.6313,5.6313,5.6313,5.6313,102,0
2009-06-26,5.6313,5.6313,5.5142,5.5142,1025,0
2009-06-29,5.563,5.563,5.3677,5.3677,614,0
2009-07-06,5.2702,5.2702,5.2702,5.2702,205,0
2009-07-13,4.8798,4.8798,4.8798,4.8798,410,0
2009-07-14,4.8798,4.8798,4.8798,4.8798,1127,0
2009-07-21,4.3918,4.3918,4.3918,4.3918,1025,0
2009-07-24,4.3918,4.3918,4.3918,4.3918,0,0
2009-07-27,4.3918,4.3918,4.3918,4.3918,0,0
2009-07-28,4.3918,4.3918,4.3918,4.3918,205,0
2009-07-29,4.3918,4.3918,4.3918,4.3918,0,0
2009-07-30,3.9038,4.6358,3.9038,4.6358,1536,0
2009-07-31,4.7822,4.7822,3.9038,4.7529,1025,0
2009-08-03,4.7529,4.7529,4.7529,4.7529,0,0
2009-08-04,4.7529,4.7529,4.7529,4.7529,0,0
2009-08-05,4.6358,4.6358,4.6358,4.6358,333,0
2009-08-06,4.6358,4.6358,4.6358,4.6358,307,0
2009-08-07,4.1478,4.831,4.1478,4.831,820,0
2009-08-10,4.3918,4.3918,4.1478,4.1478,3901,0
2009-08-11,4.3721,4.3721,4.3721,4.3721,102,0
2009-08-12,4.3626,4.3918,4.3626,4.3918,983,0
2009-08-13,4.3918,4.3918,4.3918,4.3918,0,0
2009-08-14,4.1478,4.2161,4.1283,4.1283,1741,0
2009-08-19,4.3918,4.3918,4.3918,4.3918,410,0
2009-08-21,4.3918,4.3918,4.3721,4.3721,1959,0
2009-08-24,4.3918,4.3918,4.3918,4.3918,436,0
2009-08-25,4.3918,4.3918,4.3918,4.3918,0,0
2009-08-27,4.7822,4.7822,4.7822,4.7822,612,0
2009-08-31,4.7334,4.7334,4.6847,4.6847,206,0
2009-09-01,4.7334,4.7334,4.7334,4.7334,0,0
2009-09-02,4.4504,4.4504,4.3918,4.3918,748,0
2009-09-04,4.3918,4.4114,4.1576,4.1576,2234,0
2009-09-09,4.1478,4.1478,4.1478,4.1478,255,0
2009-09-10,4.382,4.382,4.0307,4.0599,4868,0
2009-09-14,4.1478,4.1478,4.1478,4.1478,589,0
2009-09-17,4.2259,4.2454,4.2259,4.2454,391,0
2009-09-22,3.9038,3.9038,3.9038,3.9038,102,0
2009-09-29,3.9038,4.0503,3.9038,4.0503,2049,0
2009-10-08,3.9038,3.9038,3.9038,3.9038,1127,0
2009-10-09,3.855,3.855,3.855,3.855,307,0
2009-10-13,3.855,3.855,3.855,3.855,512,0
2009-10-14,3.855,3.855,3.6598,3.6598,2869,0
2009-10-16,5.6118,8.5688,5.6118,6.9976,112223,0
2009-10-19,7.749,8.5395,7.0757,7.5343,56891,0
2009-10-20,7.8174,7.8174,6.8317,7.0366,10888,0
2009-10-21,7.0757,7.4172,7.0757,7.2221,3460,0
2009-10-22,7.4954,7.4954,7.0757,7.1635,1410,0
2009-10-23,7.71,8.2859,7.71,8.2371,24657,0
2009-10-26,8.2956,8.5103,8.2175,8.5103,5268,0
2009-10-27,8.1687,8.5005,8.1492,8.3541,6623,0
2009-10-28,8.1591,8.198,8.1591,8.198,2306,0
2009-10-29,8.4713,8.481,8.1591,8.2273,4689,0
2009-10-30,8.3249,8.3249,8.198,8.198,5020,0
2009-11-02,8.198,8.198,8.198,8.198,1314,0
2009-11-03,8.2859,8.2859,8.1492,8.1492,634,0
2009-11-04,7.8369,8.2761,7.4172,8.2273,2339,0
2009-11-05,7.8076,7.8076,7.5832,7.7979,1536,0
2009-11-06,8.0223,8.0516,8.0223,8.0516,512,0
2009-11-09,7.7002,7.7002,7.7002,7.7002,717,0
2009-11-10,7.4172,7.4172,7.4172,7.4172,512,0
2009-11-12,7.4367,7.8271,7.4367,7.8076,717,0
2009-11-13,7.466,7.466,7.4465,7.4465,307,0
2009-11-16,7.4172,7.4172,7.0757,7.3391,1896,0
2009-11-17,7.0757,7.1731,7.017,7.0757,5636,0
2009-11-18,7.0464,7.1731,7.0464,7.1731,3689,0
2009-11-19,7.1927,7.3099,7.1927,7.3099,205,0
2009-11-20,7.1244,7.1244,7.1244,7.1244,307,0
2009-11-23,7.0757,7.0757,7.0757,7.0757,512,0
2009-11-24,7.4271,7.4271,7.4271,7.4271,130,0
2009-11-25,7.4271,7.4271,7.4074,7.4271,512,0
2009-11-30,7.7589,7.7589,7.2026,7.3196,5374,0
2009-12-01,7.3684,7.7589,7.3489,7.7589,922,0
2009-12-02,7.466,7.8076,7.466,7.8076,3586,0
2009-12-04,8.0516,8.0516,8.0516,8.0516,1742,0
2009-12-07,8.1492,8.1492,8.1492,8.1492,307,0
2009-12-08,8.1004,8.2662,8.1004,8.1102,4406,0
2009-12-09,8.1004,8.198,8.0127,8.198,5530,0
2009-12-10,8.0028,8.0028,8.0028,8.0028,307,0
2009-12-11,8.198,8.198,8.198,8.198,1419,0
2009-12-14,8.2468,8.2662,8.2077,8.2468,7172,0
2009-12-15,6.1974,6.3438,5.4459,5.8557,64944,0
2009-12-16,6.0704,6.0704,5.4459,5.8557,8096,0
2009-12-17,5.7678,5.7678,4.8895,5.1335,23464,0
2009-12-18,5.1237,5.1237,4.997,4.997,5842,0
2009-12-21,5.075,5.075,5.075,5.075,205,0
2009-12-22,4.8798,4.8798,4.5479,4.8798,3439,0
2009-12-23,4.5674,4.8798,4.5674,4.8798,12336,0
2009-12-24,5.2409,5.2409,5.1237,5.1237,205,0
2009-12-28,4.8992,4.8992,4.6358,4.831,1076,0
2009-12-29,4.7723,5.2702,4.7626,5.2214,2871,0
2009-12-30,5.1335,5.1628,4.8798,5.1628,32583,0
2009-12-31,4.8992,5.5142,4.8895,5.5142,3485,0
2010-01-04,4.9775,5.5142,4.9775,5.2702,10540,0
2010-01-05,5.5337,5.5337,5.1628,5.1823,1947,0
2010-01-06,5.2116,5.358,5.1823,5.2603,1147,0
2010-01-07,5.1628,5.2214,5.0554,5.0554,1086,0
2010-01-08,5.2702,5.2702,5.2603,5.2702,989,0
2010-01-12,5.0554,5.2214,5.0554,5.0554,5124,0
2010-01-13,5.6313,5.6313,5.4848,5.4848,614,0
2010-01-15,5.075,5.2214,5.075,5.075,1260,0
2010-01-19,5.075,5.1237,5.0554,5.075,1026,0
2010-01-20,5.075,5.075,5.075,5.075,409,0
2010-01-21,5.0652,5.1237,4.8798,5.075,6104,0
2010-01-22,4.9286,5.075,4.831,4.9775,1854,0
2010-01-25,5.1237,5.1725,5.1237,5.1725,410,0
2010-01-26,4.8798,5.0945,4.8798,5.0945,5358,0
2010-02-01,4.8798,5.075,4.831,5.075,6651,0
2010-02-02,4.7822,4.8505,4.7822,4.8505,3996,0
2010-02-03,5.0262,5.0262,5.0262,5.0262,205,0
2010-02-04,4.8798,4.8798,4.831,4.831,3384,0
2010-02-05,4.8017,4.8798,4.7529,4.8798,3177,0
2010-02-08,4.7822,4.8798,4.7822,4.8798,6966,0
2010-02-10,4.831,4.8798,4.831,4.8798,4263,0
2010-02-11,4.9675,5.0164,4.831,5.0164,5225,0
2010-02-17,5.1237,5.1237,5.1237,5.1237,2050,0
2010-02-18,5.1725,5.1725,5.1725,5.1725,307,0
2010-02-19,5.3677,5.4848,5.3677,5.3677,614,0
2010-02-22,4.9481,5.4654,4.9481,5.4654,7578,0
2010-02-23,5.6118,5.8557,5.5142,5.8557,12895,0
2010-02-24,6.0899,6.3925,6.0899,6.3729,6045,0
2010-02-25,6.3339,6.3925,6.3242,6.3729,2705,0
2010-02-26,6.4412,6.7439,6.4315,6.6365,4406,0
2010-03-01,6.6853,6.6853,6.6853,6.6853,3278,0
2010-03-02,6.6853,6.6853,6.6853,6.6853,102,0
2010-03-03,6.6951,6.8317,6.6951,6.7341,5067,0
2010-03-04,6.8317,6.8317,6.7829,6.7829,307,0
2010-03-05,6.7829,6.9194,6.7829,6.8219,1536,0
2010-03-08,6.8317,6.8317,6.8317,6.8317,3073,0
2010-03-09,6.8122,6.8122,6.8122,6.8122,1130,0
2010-03-12,6.8317,6.8317,6.8317,6.8317,512,0
2010-03-15,6.7341,6.7536,6.7341,6.7536,512,0
2010-03-17,6.7341,6.7341,6.617,6.6658,2254,0
2010-03-18,6.5389,6.7341,6.5389,6.7341,4508,0
2010-03-19,6.8219,6.9487,6.8219,6.8317,2254,0
2010-03-22,6.6071,6.6071,6.5876,6.5876,410,0
2010-03-23,6.5389,6.5876,6.5389,6.5876,283,0
2010-03-24,6.5876,6.5876,6.5876,6.5876,511,0
2010-03-25,6.7829,6.7829,6.7829,6.7829,102,0
2010-03-26,6.7829,6.7829,6.7341,6.7341,1947,0
2010-03-29,6.9293,6.9293,6.9293,6.9293,717,0
2010-04-08,6.8804,6.8804,6.8804,6.8804,410,0
2010-04-13,6.8707,6.8707,6.8707,6.8707,2050,0
2010-04-15,6.8317,6.9782,6.8317,6.9782,4843,0
2010-04-20,6.8317,6.8317,6.8317,6.8317,1025,0
2010-04-21,6.9782,6.9782,6.9099,6.9782,3073,0
2010-04-22,7.0659,7.0659,6.9293,6.9293,2260,0
2010-04-23,6.9782,6.9782,6.9782,6.9782,1752,0
2010-04-26,6.9293,7.017,6.8804,7.017,6249,0
2010-04-27,7.017,7.3879,7.017,7.3879,7541,0
2010-04-28,7.4172,7.4172,7.3489,7.4172,3986,0
2010-04-29,7.1244,7.1244,7.0757,7.0757,410,0
2010-04-30,7.505,7.505,7.4562,7.4562,205,0
2010-05-05,7.0757,7.1244,7.0757,7.0952,1536,0
2010-05-06,7.0659,7.1244,6.8317,6.8317,4919,0
2010-05-11,6.8219,7.3196,6.7341,6.8317,4002,0
2010-05-13,6.8317,6.8317,6.7829,6.7829,307,0
2010-05-17,6.6463,6.6463,6.6463,6.6463,307,0
2010-05-18,6.7341,6.7341,6.7341,6.7341,1025,0
2010-05-19,6.7341,7.0366,6.6365,6.6853,5013,0
2010-05-20,6.7146,7.0561,6.7146,6.7634,3783,0
2010-05-21,6.8317,6.8317,6.8317,6.8317,1419,0
2010-05-24,6.6365,6.6365,6.6365,6.6365,1025,0
2010-05-27,6.8317,6.8317,6.8317,6.8317,120,0
2010-05-28,6.8317,6.8317,6.6463,6.6951,1993,0
2010-06-01,6.6853,6.9293,6.6365,6.6365,3262,0
2010-06-07,6.6365,6.6365,6.5876,6.5876,4191,0
2010-06-09,6.8707,6.8707,6.6755,6.773,1025,0
2010-06-10,6.8317,6.8317,6.5682,6.5682,1539,0
2010-06-16,7.017,7.017,6.6365,6.6365,697,0
2010-06-17,6.8317,6.8317,6.617,6.617,709,0
2010-06-23,6.0997,6.1095,6.0997,6.1095,509,0
2010-06-29,6.3438,6.5876,6.3438,6.5876,1652,0
2010-06-30,6.5876,6.5876,6.5876,6.5876,407,0
2010-07-01,6.5876,6.5876,6.5876,6.5876,410,0
2010-07-09,6.8317,6.8317,6.7146,6.7146,1844,0
2010-07-12,6.8317,6.8317,6.8317,6.8317,512,0
2010-07-16,6.9293,6.9293,6.9293,6.9293,102,0
2010-07-20,6.9293,6.9293,6.9293,6.9293,512,0
2010-07-23,6.9293,7.1244,6.9293,7.1244,13571,0
2010-07-26,7.1536,7.1536,7.1244,7.1244,804,0
2010-07-29,7.1244,7.1244,7.1244,7.1244,618,0
2010-07-30,6.8317,6.8317,6.8317,6.8317,512,0
2010-08-02,6.8024,7.1244,6.8024,7.1244,3279,0
2010-08-06,7.0757,7.2319,7.0757,7.2319,5983,0
2010-08-09,7.2709,7.3196,7.2709,7.3196,247,0
2010-08-17,6.8512,6.8512,6.8317,6.8317,410,0
2010-08-20,6.8999,6.8999,6.7341,6.7341,410,0
2010-08-23,6.8317,6.8317,6.8317,6.8317,1025,0
2010-08-24,6.7341,6.7341,6.5876,6.5876,4904,0
2010-09-08,6.5876,6.6365,6.578,6.6365,2946,0
2010-09-17,6.5389,6.9293,6.5389,6.9293,1331,0
2010-09-21,6.5876,6.5876,6.5876,6.5876,512,0
2010-09-22,6.5876,6.5876,6.5876,6.5876,102,0
2010-09-24,6.5876,6.5876,6.5097,6.5097,1495,0
2010-09-27,6.5389,6.5389,6.5389,6.5389,1205,0
2010-09-28,6.5389,6.5389,6.4901,6.4901,922,0
2010-09-30,6.5876,6.5876,6.4706,6.4706,922,0
2010-10-01,6.4412,6.4901,6.2069,6.2069,2767,0
2010-10-05,6.4412,6.8317,6.4412,6.8317,614,0
2010-10-07,6.3925,6.3925,6.3925,6.3925,1025,0
2010-10-20,6.5291,6.5389,6.5291,6.5389,820,0
2010-10-21,6.8317,6.9293,6.8317,6.9293,3991,0
2010-10-22,6.9293,7.0464,6.9293,7.0464,2114,0
2010-10-25,6.8804,6.9293,6.8804,6.9293,205,0
2010-10-26,6.9782,6.9782,6.8804,6.8804,908,0
2010-10-27,6.9782,7.0757,6.9782,7.0757,3586,0
2010-10-28,6.9293,6.9293,6.9293,6.9293,410,0
2010-10-29,7.1244,7.1244,7.1244,7.1244,2767,0
2010-11-01,7.0269,7.0269,6.9293,6.9293,1536,0
2010-11-05,7.0269,7.3196,7.0269,7.3196,7276,0
2010-11-08,7.466,7.466,7.1731,7.1831,2659,0
2010-11-15,7.3196,7.3196,6.9976,7.0269,7091,0
2010-11-29,7.1244,7.1731,6.9487,6.9487,2459,0
2010-12-02,6.9487,6.9487,6.9391,6.9391,307,0
2010-12-07,7.0757,7.0757,7.0757,7.0757,2050,0
2010-12-08,7.017,7.017,6.9682,6.9682,6413,0
2010-12-10,6.9487,7.0464,6.9487,6.9487,512,0
2010-12-13,6.9487,6.9487,6.9293,6.9391,4406,0
2010-12-14,6.9293,6.9682,6.9293,6.9682,614,0
2010-12-16,6.9293,6.9976,6.9293,6.9587,1331,0
2010-12-17,6.9293,6.9293,6.9293,6.9293,2152,0
2010-12-20,7.5149,7.5149,7.5149,7.5149,740,0
2010-12-22,7.1244,7.1244,7.0269,7.0952,2767,0
2010-12-27,6.9293,7.1731,6.9293,6.9293,2972,0
2010-12-28,7.0269,7.0659,7.0269,7.0659,844,0
2010-12-29,6.9782,7.0659,6.9782,7.0659,768,0
2010-12-30,7.1731,7.505,7.1635,7.505,5380,0
2010-12-31,7.3783,7.505,7.2123,7.4367,512,0
2011-01-06,7.1244,7.1244,7.1147,7.1147,1130,0
2011-01-07,7.0757,7.1244,7.0757,7.1244,410,0
2011-01-10,7.0952,7.0952,7.0757,7.0757,717,0
2011-01-14,7.0952,7.1731,7.0757,7.1731,902,0
2011-01-19,7.0952,7.1343,7.0757,7.1343,717,0
2011-01-20,7.466,7.8662,7.466,7.8662,8474,0
2011-01-21,7.5832,7.7784,7.5637,7.5637,1230,0
2011-01-24,7.6125,7.8076,7.6125,7.8076,2101,0
2011-01-25,7.4271,7.4271,7.4271,7.4271,660,0
2011-01-27,7.5637,7.5929,7.5637,7.5637,738,0
2011-01-28,8.0516,8.0516,7.915,7.915,366,0
2011-02-02,7.5733,7.5733,7.5637,7.5637,297,0
2011-02-04,7.7393,7.7589,7.7393,7.7589,1025,0
2011-02-07,7.749,7.7784,7.749,7.7589,1640,0
2011-02-11,7.5637,7.6125,7.5637,7.6125,717,0
2011-02-14,7.9734,8.0223,7.6417,7.7686,410,0
2011-02-16,7.7589,7.7589,7.7589,7.7589,10450,0
2011-02-17,7.9931,8.2859,7.9931,8.2859,3382,0
2011-02-18,8.0516,8.7836,8.0516,8.7251,9544,0
2011-02-22,8.7348,9.008,8.5395,8.6566,3699,0
2011-02-24,8.7542,8.7542,8.7542,8.7542,456,0
2011-03-03,8.7641,8.7641,8.7641,8.7641,102,0
2011-03-04,8.6859,8.6859,8.6859,8.6859,113,0
2011-03-07,8.4518,8.4518,8.2468,8.2468,6045,0
2011-03-14,8.1004,8.1004,8.1004,8.1004,1275,0
2011-03-18,8.2956,8.2956,8.2956,8.2956,512,0
2011-03-21,8.2956,8.2956,8.2956,8.2956,113,0
2011-03-23,7.9052,8.2761,7.9052,8.2761,507,0
2011-03-29,7.915,7.915,7.915,7.915,1130,0
2011-03-30,8.0711,8.0711,8.0711,8.0711,922,0
2011-04-01,8.2468,8.2468,8.2468,8.2468,1025,0
2011-04-04,8.0516,8.0516,7.9539,7.9539,3327,0
2011-04-05,7.915,7.915,7.915,7.915,1947,0
2011-04-06,7.9345,7.9345,7.9052,7.9052,915,0
2011-04-11,7.8076,7.8076,7.8076,7.8076,2491,0
2011-04-12,7.7686,7.7686,7.7686,7.7686,102,0
2011-04-13,7.9444,7.9444,7.6612,7.749,3791,0
2011-04-15,7.6026,7.6026,7.5637,7.5637,1832,0
2011-04-18,7.5637,7.5637,7.466,7.466,1627,0
2011-04-19,7.5637,7.5637,7.5537,7.5637,1025,0
2011-04-21,7.4172,7.4172,7.4172,7.4172,614,0
2011-04-25,7.2026,7.2026,7.1927,7.1927,205,0
2011-04-27,7.6612,7.6612,7.6612,7.6612,877,0
2011-04-28,7.6612,8.0028,7.6612,8.0028,2230,0
2011-04-29,8.7348,8.7348,8.7348,8.7348,113,0
2011-05-02,7.3588,7.8467,7.3489,7.8076,1240,0
2011-05-03,8.0516,8.0516,8.0516,8.0516,512,0
2011-05-05,8.0809,8.2077,8.0516,8.2077,317,0
2011-05-09,8.0516,8.0516,7.7979,7.8076,1485,0
2011-05-11,7.6026,7.6612,7.5733,7.6612,1640,0
2011-05-12,7.6807,7.6807,7.6612,7.6612,307,0
2011-05-13,7.6612,7.6612,7.6612,7.6612,205,0
2011-05-23,7.5637,7.5637,7.3196,7.3196,1092,0
2011-05-24,7.1731,7.1731,7.1244,7.1244,1025,0
2011-05-27,7.2806,7.8955,7.2806,7.8955,1170,0
2011-05-31,7.8955,7.8955,7.7979,7.7979,205,0
2011-06-01,7.7002,7.7002,7.1731,7.3196,3723,0
2011-06-07,7.3196,7.3196,7.3196,7.3196,1025,0
2011-06-08,7.2709,7.2709,7.1731,7.2514,3743,0
2011-06-09,7.5246,7.5246,7.0854,7.3977,4303,0
2011-06-15,7.2709,7.2709,6.6853,6.9782,1435,0
2011-06-20,7.1536,7.1536,7.1244,7.1244,205,0
2011-06-21,7.3977,7.3977,7.1927,7.1927,3925,0
2011-06-23,7.0854,7.1244,7.0757,7.0757,2046,0
2011-06-24,7.671,7.671,7.2123,7.3684,2357,0
2011-06-27,7.4855,7.4855,7.1831,7.1831,6762,0
2011-06-28,7.3391,7.466,7.1343,7.3196,3566,0
2011-06-29,7.2709,7.3294,7.2709,7.2806,512,0
2011-07-05,7.261,7.4074,7.261,7.3001,1844,0
2011-07-08,7.1731,7.7295,6.9782,7.0269,3990,0
2011-07-18,7.1244,7.1244,7.1244,7.1244,307,0
2011-07-21,7.2221,7.466,7.2221,7.3196,1127,0
2011-07-29,7.5343,7.5343,7.2221,7.2221,2254,0
2011-08-03,7.2221,7.3196,7.2221,7.3196,812,0
2011-08-04,7.3196,7.3196,7.3196,7.3196,205,0
2011-08-08,7.2221,7.4172,7.2221,7.2221,614,0
2011-08-10,7.3196,7.3196,6.9293,6.9293,1025,0
2011-08-17,6.9293,7.4172,6.9293,7.4172,629,0
2011-08-19,6.9293,6.9293,6.9293,6.9293,102,0
2011-08-22,6.9587,7.0269,6.2949,6.3046,9148,0
2011-08-23,7.1635,7.1635,6.3242,6.3242,1776,0
2011-08-24,6.3438,6.3438,6.3438,6.3438,1985,0
2011-08-25,6.3438,6.3438,6.2558,6.2558,3298,0
2011-08-29,6.3242,6.3438,6.2755,6.3438,5920,0
2011-08-30,6.3438,6.3438,6.3438,6.3438,1025,0
2011-09-01,6.1974,6.2461,6.1974,6.2461,1127,0
2011-09-06,6.129,6.3438,6.1192,6.2461,820,0
2011-09-08,6.2168,6.2168,6.2168,6.2168,512,0
2011-09-12,6.1875,6.2266,6.1875,6.2266,506,0
2011-09-13,6.2069,6.2461,6.1875,6.2461,3905,0
2011-09-16,6.2069,6.2069,6.2069,6.2069,614,0
2011-09-19,6.2461,6.2461,6.2461,6.2461,102,0
2011-09-20,6.1974,6.3046,6.1974,6.3046,310,0
2011-09-22,6.1974,6.1974,6.1974,6.1974,307,0
2011-09-26,6.2461,6.2461,6.2461,6.2461,205,0
2011-09-29,6.3438,6.6853,6.3438,6.4315,2052,0
2011-10-03,6.3729,6.5876,6.3438,6.3438,4621,0
2011-10-05,6.3827,6.3925,6.3827,6.3925,6103,0
2011-10-07,6.3339,6.3339,6.3339,6.3339,410,0
2011-10-11,6.3046,6.4023,6.1875,6.1875,410,0
2011-10-12,6.1974,6.1974,6.1875,6.1875,512,0
2011-10-14,6.1875,6.5487,6.1485,6.5487,2501,0
2011-10-25,6.5585,6.5585,6.3046,6.3046,245,0
2011-10-26,6.2949,6.2949,6.2755,6.2755,1025,0
2011-10-28,6.1974,6.1974,6.1875,6.1974,1536,0
2011-11-02,6.2168,6.2168,6.2168,6.2168,102,0
2011-11-03,5.8753,6.1974,5.8753,6.051,307,0
2011-11-08,6.5682,6.5682,6.5682,6.5682,102,0
2011-11-10,6.5097,6.6559,6.4901,6.4901,3382,0
2011-11-11,6.4901,6.5389,6.1974,6.4023,3309,0
2011-11-14,6.773,6.773,6.773,6.773,102,0
2011-11-15,6.5682,6.5682,6.5389,6.5389,317,0
2011-11-18,6.2851,6.4803,6.0315,6.0315,2972,0
2011-11-22,6.0021,6.0021,5.6508,5.9436,3259,0
2011-11-23,5.924,6.051,5.924,5.9533,1987,0
2011-11-25,6.051,6.051,6.051,6.051,102,0
2011-11-30,6.1485,6.1485,5.9142,6.041,4764,0
2011-12-01,5.9142,5.9533,5.8753,5.9533,1009,0
2011-12-02,6.3438,6.4121,6.3438,6.4121,3177,0
2011-12-07,6.3438,6.3438,6.3438,6.3438,205,0
2011-12-13,6.3535,6.3632,6.0997,6.3632,4197,0
2011-12-14,6.3144,6.3144,6.3144,6.3144,155,0
2011-12-20,6.2949,6.8219,6.168,6.1974,2982,0
2011-12-21,6.5389,6.5389,6.1485,6.1485,512,0
2011-12-22,6.041,6.1192,6.041,6.051,2767,0
2011-12-29,6.0315,6.1485,5.8557,6.1485,7588,0
2011-12-30,6.1485,6.8219,6.1192,6.8219,3893,0
2012-01-03,6.8317,6.8317,6.7829,6.8317,922,0
2012-01-09,6.8317,6.8317,6.4998,6.4998,798,0
2012-01-10,6.9099,6.9099,6.9099,6.9099,125,0
2012-01-20,6.8999,6.8999,6.8999,6.8999,102,0
2012-01-23,6.9194,7.3196,6.8804,7.3196,512,0
2012-01-24,6.8804,7.3196,6.3438,6.6071,3093,0
2012-01-25,6.6658,6.6755,6.6658,6.6755,1640,0
2012-01-26,6.6951,6.6951,6.6951,6.6951,614,0
2012-01-27,6.7439,7.017,6.7439,7.017,512,0
2012-01-31,7.0073,7.0269,7.0073,7.0073,514,0
2012-02-01,7.0366,7.261,7.0366,7.0659,717,0
2012-02-02,7.2806,7.2806,7.2806,7.2806,205,0
2012-02-03,7.1343,7.1343,6.8317,7.0757,2254,0
2012-02-07,6.8414,6.8414,6.5585,6.5682,1428,0
2012-02-08,6.8512,6.8512,6.5585,6.5585,317,0
2012-02-10,7.0757,7.0757,7.0757,7.0757,482,0
2012-02-14,6.6853,6.6853,6.6853,6.6853,410,0
2012-02-16,6.7048,6.7048,6.7048,6.7048,102,0
2012-02-17,6.5975,7.0757,6.5876,6.8512,5584,0
2012-02-21,6.9782,6.9782,6.8804,6.9782,1947,0
2012-02-28,6.9682,6.9682,6.9682,6.9682,102,0
2012-03-01,7.0269,7.0269,7.0269,7.0269,512,0
2012-03-08,7.0757,7.0757,7.0757,7.0757,1844,0
2012-03-15,7.3001,7.7393,7.3001,7.7393,1270,0
2012-03-28,7.1343,7.6125,7.1343,7.4172,414,0
2012-04-02,7.4172,7.4172,7.4172,7.4172,103,0
2012-04-03,7.4465,7.4465,7.1244,7.1244,1025,0
2012-04-16,7.1244,7.1244,7.1049,7.1049,3028,0
2012-04-19,7.71,7.8076,7.71,7.8076,3328,0
2012-05-01,7.7589,8.2956,7.7589,8.0711,1988,0
2012-05-02,8.2371,8.2371,8.0516,8.0516,614,0
2012-05-03,7.3879,8.0516,7.3879,7.8076,3484,0
2012-05-04,7.8564,8.481,7.8564,8.481,205,0
2012-05-07,7.8564,7.8564,7.8076,7.8076,1230,0
2012-05-08,7.7881,7.7881,7.7881,7.7881,307,0
2012-05-09,8.0516,8.0516,8.0516,8.0516,205,0
2012-05-10,7.9052,8.5103,7.9052,8.5103,2050,0
2012-05-11,8.4615,8.4615,8.0614,8.0614,1334,0
2012-05-14,8.3151,8.3151,7.8076,8.2565,1668,0
2012-05-15,8.1786,8.1786,7.8271,7.8271,984,0
2012-05-16,7.915,7.915,7.915,7.915,418,0
2012-05-17,7.9539,8.1004,7.9539,7.9833,3073,0
2012-05-18,7.9247,7.9539,7.8955,7.9052,3150,0
2012-05-21,7.8369,7.8369,7.8369,7.8369,922,0
2012-05-24,7.8076,7.8076,7.8076,7.8076,859,0
2012-05-30,7.876,8.0614,7.876,8.0516,820,0
2012-06-04,8.1394,8.1492,8.1394,8.1492,1776,0
2012-06-05,8.1492,8.1492,8.0516,8.0516,357,0
2012-06-06,8.0516,8.0516,8.0516,8.0516,359,0
2012-06-07,7.9539,8.0028,7.9539,8.0028,1130,0
2012-06-11,7.8564,7.8564,7.8564,7.8564,205,0
2012-06-12,7.8564,7.8564,7.8564,7.8564,408,0
2012-06-14,8.1492,8.1492,8.1492,8.1492,1025,0
2012-06-15,7.915,8.0516,7.8955,8.0516,1437,0
2012-06-18,7.9052,7.9052,7.9052,7.9052,307,0
2012-06-21,7.9247,8.2956,7.9247,8.2956,9912,0
2012-06-22,8.2956,8.5299,8.2956,8.4908,2805,0
2012-06-25,8.2077,8.2077,8.2077,8.2077,205,0
2012-06-26,8.2468,8.2468,8.2468,8.2468,102,0
2012-06-28,8.1591,8.198,8.1591,8.198,1266,0
2012-06-29,8.198,8.2565,8.198,8.2468,1732,0
2012-07-02,8.3932,8.442,8.3932,8.442,2561,0
2012-07-03,8.5395,8.5395,8.442,8.442,2152,0
2012-07-05,8.3347,8.5103,8.3347,8.5103,810,0
2012-07-06,8.5103,8.7836,8.5103,8.7836,3169,0
2012-07-09,8.7641,8.7641,8.7641,8.7641,102,0
2012-07-11,8.5592,8.6371,8.4127,8.6371,1749,0
2012-07-12,8.7836,8.7836,8.5395,8.5395,2122,0
2012-07-13,8.5592,8.5592,8.4615,8.4615,1536,0
2012-07-16,8.5688,8.7836,8.5688,8.5788,1127,0
2012-07-17,8.7641,8.7836,8.7251,8.7251,2766,0
2012-07-18,8.6958,8.9202,8.6958,8.7836,4098,0
2012-07-19,8.6859,8.6859,8.5788,8.5788,3754,0
2012-07-24,8.5688,8.5688,8.4604,8.4604,2101,0
2012-07-25,8.403,8.403,8.2956,8.3736,3278,0
2012-07-26,8.3932,8.3932,8.3932,8.3932,1070,0
2012-07-27,8.2469,8.2469,8.2469,8.2469,205,0
2012-07-31,8.2273,8.2273,8.2273,8.2273,121,0
2012-08-01,8.2468,8.4713,8.2468,8.442,922,0
2012-08-02,8.442,8.4518,8.442,8.4518,614,0
2012-08-07,8.442,8.442,8.3932,8.442,2254,0
2012-08-08,8.442,8.442,8.442,8.442,2869,0
2012-08-14,8.4907,8.4908,8.4898,8.4898,5923,0
2012-08-16,8.442,8.442,8.3249,8.3932,1844,0
2012-08-17,8.3249,8.3249,8.3249,8.3249,2050,0
2012-08-21,8.3444,8.3444,8.2945,8.2945,6511,0
2012-08-22,8.198,8.198,8.198,8.198,410,0
2012-08-24,8.2175,8.2175,8.2175,8.2175,102,0
2012-08-28,8.198,8.3932,8.198,8.3932,1133,0
2012-08-29,8.2175,8.2175,8.0028,8.0508,4251,0
2012-08-30,7.8174,7.8174,7.8076,7.8076,5517,0
2012-09-04,7.9931,8.0028,7.9051,7.9053,3586,0
2012-09-05,7.876,7.8857,7.8564,7.8564,717,0
2012-09-06,7.8857,7.8857,7.8857,7.8857,255,0
2012-09-07,7.8955,7.8955,7.8857,7.8955,1285,0
2012-09-10,7.9638,7.9638,7.9345,7.9345,205,0
2012-09-11,8.0419,8.198,8.0419,8.1786,1384,0
2012-09-12,8.1297,8.1297,8.1297,8.1297,102,0
2012-09-20,8.0028,8.0028,8.0028,8.0028,630,0
2012-09-21,8.0419,8.0524,8.0419,8.0524,4639,0
2012-09-27,7.9795,7.9795,7.9795,7.9795,102,0
2012-09-28,7.9539,7.9539,7.9539,7.9539,838,0
2012-10-01,7.9247,7.9539,7.9247,7.9539,410,0
2012-10-02,7.9734,7.9734,7.9247,7.9539,3062,0
2012-10-08,7.9539,7.9539,7.9539,7.9539,112,0
2012-10-12,7.9436,7.9436,7.8091,7.8091,308,0
2012-10-15,7.8174,7.8369,7.8174,7.8369,2152,0
2012-10-16,7.6515,8.0127,7.6515,7.6612,1805,0
2012-10-17,7.9345,7.9345,7.9247,7.9247,1331,0
2012-10-18,8.2468,8.6371,8.198,8.52,8872,0
2012-10-23,8.481,8.481,8.442,8.442,1640,0
2012-10-24,7.9539,8.2662,7.9539,8.2468,410,0
2012-10-26,8.6859,8.6859,8.6859,8.6859,102,0
2012-10-31,8.442,8.442,8.442,8.442,1136,0
2012-11-01,8.5005,8.5493,8.481,8.4908,1230,0
2012-11-02,8.442,8.442,7.8369,8.0028,5209,0
2012-11-05,8.0223,8.0419,8.0028,8.0028,1648,0
2012-11-06,8.0321,8.0321,8.0321,8.0321,102,0
2012-11-07,8.0028,8.0029,7.8174,7.8174,2340,0
2012-11-08,7.8467,7.8467,7.8467,7.8467,205,0
2012-11-12,8.0321,8.5395,8.0321,8.52,3654,0
2012-11-15,8.4518,8.4518,8.0517,8.1004,1418,0
2012-11-19,8.2956,8.2956,8.0516,8.0516,2767,0
2012-11-21,8.0028,8.0223,7.915,8.0028,3353,0
2012-11-26,7.9539,7.9539,7.9539,7.9539,396,0
2012-12-04,7.9538,7.9538,7.8564,7.915,2623,0
2012-12-05,7.9052,7.9052,7.8564,7.9052,3382,0
2012-12-06,7.9833,8.0516,7.9833,8.0516,6249,0
2012-12-07,8.0516,8.1004,8.0516,8.1004,19172,0
2012-12-10,8.198,8.198,8.198,8.198,1280,0
2012-12-11,8.198,8.3639,8.198,8.3054,7243,0
2012-12-12,8.1394,8.3249,8.1297,8.1394,8670,0
2012-12-13,8.0614,8.0614,8.0614,8.0614,205,0
2012-12-14,8.0516,8.198,7.9734,8.198,1843,0
2012-12-17,8.1004,8.1394,8.0516,8.1004,24552,0
2012-12-18,8.1591,8.1591,8.1591,8.1591,205,0
2012-12-19,8.1786,8.1786,8.1786,8.1786,227,0
2012-12-21,8.2077,8.2077,8.198,8.198,3484,0
2012-12-26,8.3932,8.3932,8.3932,8.3932,2664,0
2012-12-27,8.7836,8.7836,8.3249,8.7736,2202,0
2012-12-28,8.647,8.7835,8.2468,8.3006,2767,0
2012-12-31,8.3006,8.5688,8.3006,8.5688,2009,0
2013-01-02,8.7836,8.7836,8.5395,8.5395,5020,0
2013-01-03,8.5395,8.5395,8.5395,8.5395,114,0
2013-01-07,8.9006,8.9202,8.9006,8.9202,512,0
2013-01-08,8.8421,8.9299,8.8421,8.9202,939,0
2013-01-09,8.7933,8.7933,8.5103,8.5151,1565,0
2013-01-10,8.5883,8.7836,8.5883,8.7836,2373,0
2013-01-11,8.7446,8.7933,8.7446,8.7836,13890,0
2013-01-15,8.6958,8.7836,8.2859,8.2859,10572,0
2013-01-16,8.3347,8.6859,8.3347,8.6566,4048,0
2013-01-17,8.5883,8.7836,8.5395,8.7836,19248,0
2013-01-18,8.5395,8.7737,8.5395,8.6859,6036,0
2013-01-22,8.6859,8.9299,8.5395,8.7836,23092,0
2013-01-23,8.7542,8.8079,8.6859,8.7836,6567,0
2013-01-24,8.8129,9.0178,8.5084,9.0178,10817,0
2013-01-25,9.0276,9.0276,9.0276,9.0276,205,0
2013-01-28,8.9885,9.1349,8.9788,9.1056,14677,0
2013-01-29,9.2226,9.2236,9.0764,9.0764,2693,0
2013-01-30,9.0764,9.2226,9.0568,9.2226,3484,0
2013-01-31,9.1155,9.2131,9.0764,9.0764,1536,0
2013-02-01,9.0764,9.633,9.0764,9.408,6911,0
2013-02-04,9.4572,9.4572,9.3397,9.4572,3893,0
2013-02-05,9.536,9.536,9.4473,9.4473,14012,0
2013-02-06,9.369,9.4572,9.369,9.369,7394,0
2013-02-07,9.3203,9.369,9.0323,9.2715,2050,0
2013-02-08,8.7836,9.0764,8.7836,9.0764,668,0
2013-02-11,9.0568,9.0861,9.0276,9.0764,2960,0
2013-02-12,8.7837,9.1252,8.7837,9.1252,512,0
2013-02-13,8.9982,9.1738,8.9982,9.1738,1178,0
2013-02-14,9.1838,9.1838,8.9982,8.9982,2664,0
2013-02-19,8.9787,8.9787,8.9787,8.9787,175,0
2013-02-20,8.9494,8.9494,8.9494,8.9494,306,0
2013-02-21,8.9982,9.1738,8.9594,9.0764,7165,0
2013-02-22,9.1738,9.3298,9.1738,9.2326,2050,0
2013-02-25,9.2715,9.2715,8.6859,8.9885,1789,0
2013-02-26,8.9006,8.9006,8.9006,8.9006,300,0
2013-02-28,9.0276,9.0276,9.0276,9.0276,1435,0
2013-03-01,9.0471,9.0764,9.0471,9.0764,717,0
2013-03-04,9.1738,9.1738,9.1643,9.1738,2459,0
2013-03-06,9.0959,9.0959,9.0959,9.0959,307,0
2013-03-07,9.1252,9.1252,9.0764,9.0959,1947,0
2013-03-08,9.1738,9.1738,9.1447,9.1695,717,0
2013-03-11,9.1056,9.516,9.0959,9.2813,6438,0
2013-03-12,9.1155,9.662,9.0568,9.662,23668,0
2013-03-13,9.564,9.564,9.2226,9.3106,1127,0
2013-03-18,9.1447,9.2715,9.1447,9.2715,2174,0
2013-03-21,9.2911,9.2911,9.2911,9.2911,205,0
2013-03-25,9.369,9.369,9.369,9.369,102,0
2013-04-01,9.76,9.779,9.613,9.76,10657,0
2013-04-03,9.76,9.76,9.76,9.76,497,0
2013-04-04,9.711,9.711,9.2226,9.2226,410,0
2013-04-11,9.613,9.613,9.613,9.613,255,0
2013-04-12,9.603,9.603,9.1738,9.2032,2119,0
2013-04-15,9.1543,9.1643,9.1543,9.1643,320,0
2013-04-17,9.2618,9.2618,9.2618,9.2618,205,0
2013-04-22,8.891,8.891,8.8909,8.891,2971,0
2013-04-23,8.0711,8.481,8.0711,8.4713,6743,0
2013-04-24,8.481,8.5005,8.2859,8.2956,5501,0
2013-04-25,8.2468,8.481,8.2468,8.481,4006,0
2013-04-26,8.2175,8.4371,8.1004,8.1004,3882,0
2013-04-29,7.9444,8.1591,7.9052,8.0127,5307,0
2013-04-30,8.0516,8.1492,8.0516,8.1492,3278,0
2013-05-01,9.555,9.583,9.0665,9.0665,512,0
2013-05-02,8.9299,8.9299,8.5299,8.5299,993,0
2013-05-06,8.6176,9.1838,8.6176,9.1838,522,0
2013-05-10,8.7348,8.7348,8.7348,8.7348,205,0
2013-05-13,8.6958,8.6958,8.6958,8.6958,393,0
2013-05-14,8.6656,8.6656,8.6656,8.6656,215,0
2013-05-15,8.6275,8.6275,8.6275,8.6275,104,0
2013-05-16,8.637,8.637,8.637,8.637,381,0
2013-05-17,8.6763,8.6763,8.647,8.647,498,0
2013-05-20,8.6275,8.6275,8.6275,8.6275,102,0
2013-05-21,8.1004,8.3736,8.1004,8.3736,1640,0
2013-05-24,8.2956,8.2956,8.2956,8.2956,195,0
2013-05-28,8.5005,8.5005,8.3347,8.3444,1742,0
2013-05-29,8.3444,8.3639,8.3444,8.3444,1492,0
2013-06-05,8.3444,8.3444,8.3444,8.3444,309,0
2013-06-07,8.2956,8.2956,8.2956,8.2956,512,0
2013-06-10,8.3541,8.3541,8.3541,8.3541,308,0
2013-06-13,8.3445,8.6371,8.3445,8.6371,1230,0
2013-06-14,8.6275,8.6275,8.6275,8.6275,105,0
2013-06-17,8.3444,8.3445,8.3054,8.3445,717,0
2013-06-20,8.3054,8.3054,8.2946,8.2946,768,0
2013-06-21,8.2468,8.3054,7.8564,8.3054,1277,0
2013-06-25,8.2371,8.2371,8.2371,8.2371,102,0
2013-06-26,8.7836,8.7836,8.7836,8.7836,102,0
2013-06-27,8.7348,8.7348,8.7348,8.7348,102,0
2013-06-28,8.7348,8.7348,8.7348,8.7348,102,0
2013-07-11,8.7054,9.1828,8.7054,9.0764,15833,0
2013-07-12,8.9104,9.0276,8.9104,9.0275,3073,0
2013-07-15,8.8616,8.8616,8.3541,8.7836,3588,0
2013-07-16,8.8324,9.0276,8.7542,9.0275,2838,0
2013-07-17,8.9299,9.0276,8.8421,9.0276,6826,0
2013-07-18,9.0276,9.0373,8.9006,9.0373,12335,0
2013-07-19,8.9885,8.9885,8.9885,8.9885,102,0
2013-07-22,9.1155,9.1838,9.1155,9.1838,717,0
2013-07-23,9.369,9.369,9.3397,9.369,1337,0
2013-07-24,9.2226,9.2715,9.1643,9.2715,1542,0
2013-07-26,9.887,9.887,9.76,9.76,956,0
2013-07-29,11.878,11.878,11.878,11.878,431,0
2013-07-30,10.256,10.256,9.808,9.808,4427,0
2013-07-31,9.408,9.965,9.408,9.965,512,0
2013-08-01,9.711,9.711,9.522,9.522,410,0
2013-08-02,9.2618,9.4857,9.2618,9.4857,1558,0
2013-08-05,9.4572,9.4572,9.0861,9.369,971,0
2013-08-07,9.3397,9.408,9.2226,9.369,1671,0
2013-08-08,9.408,9.897,9.3794,9.711,3572,0
2013-08-09,9.711,9.711,9.508,9.508,4011,0
2013-08-12,9.995,9.995,9.2715,9.2715,4099,0
2013-08-13,9.2715,9.2715,9.1738,9.2714,7582,0
2013-08-14,9.2032,9.4572,9.2032,9.2032,1531,0
2013-08-15,9.1738,9.516,8.969,8.969,4662,0
2013-08-16,8.8811,8.8811,8.7836,8.7836,4041,0
2013-08-19,8.8226,8.8226,8.4908,8.4908,760,0
2013-08-20,8.5788,8.8324,8.5395,8.5395,964,0
2013-08-21,8.7446,8.7933,8.442,8.5395,7520,0
2013-08-26,8.7736,8.7736,8.7727,8.7727,667,0
2013-08-27,8.364,8.7835,8.3639,8.7835,4405,0
2013-08-28,8.6859,8.6859,8.6859,8.6859,307,0
2013-08-29,8.7836,8.7836,8.5103,8.5104,1435,0
2013-08-30,8.7542,8.7836,8.5982,8.5982,12398,0
2013-09-03,8.5883,8.6859,8.4908,8.4908,13999,0
2013-09-04,8.6078,8.6371,8.4908,8.5299,16454,0
2013-09-10,8.481,8.5592,8.481,8.5395,1844,0
2013-09-11,8.5395,8.5395,8.5395,8.5395,2561,0
2013-09-13,8.5005,8.5395,8.4713,8.5103,6062,0
2013-09-19,8.6958,8.6958,8.6958,8.6958,102,0
2013-09-20,8.5395,8.5395,8.3835,8.5103,2050,0
2013-09-23,8.5103,8.7348,8.5005,8.7348,10604,0
2013-09-24,8.6859,8.6859,8.6859,8.6859,307,0
2013-09-25,8.6664,8.6664,8.3444,8.5688,3382,0
2013-09-26,8.5688,8.6763,8.5688,8.6763,205,0
2013-09-27,8.7542,8.7836,8.5592,8.6176,927,0
2013-10-02,8.5883,8.5883,8.5005,8.5005,1640,0
2013-10-03,8.442,8.5592,8.3444,8.5592,10349,0
2013-10-04,8.52,8.52,8.2956,8.3541,2869,0
2013-10-07,8.3151,8.7348,8.3151,8.7348,717,0
2013-10-08,8.2859,8.4908,8.2859,8.4908,3177,0
2013-10-09,8.2859,8.4518,8.2859,8.442,2869,0
2013-10-10,8.3249,8.9201,8.2468,8.4323,5841,0
2013-10-11,8.3541,8.403,8.2859,8.403,7869,0
2013-10-14,8.3347,8.3347,8.2956,8.3151,2636,0
2013-10-15,8.3249,8.3932,8.2956,8.2956,5634,0
2013-10-16,8.2956,8.3835,8.2956,8.3151,614,0
2013-10-17,8.3932,8.3932,8.3151,8.3151,205,0
2013-10-18,8.7737,8.7737,8.5592,8.7348,922,0
2013-10-23,8.7153,8.7153,8.7153,8.7153,102,0
2013-10-25,8.3639,8.7446,8.3639,8.7446,205,0
2013-10-28,8.7737,8.7737,8.6664,8.6664,1025,0
2013-10-29,8.2565,8.2565,8.2565,8.2565,512,0
2013-10-30,8.2761,8.9006,8.2761,8.9006,1742,0
2013-10-31,8.5883,8.7933,8.442,8.5883,6049,0
2013-11-01,8.7348,8.7446,8.7054,8.7348,3382,0
2013-11-04,8.8129,8.8129,8.8129,8.8129,512,0
2013-11-05,8.5883,8.5883,8.5883,8.5883,1742,0
2013-11-06,8.5883,8.5883,8.5883,8.5883,1947,0
2013-11-07,8.5883,8.5883,8.5883,8.5883,102,0
2013-11-11,8.5893,8.5893,8.5883,8.5883,1130,0
2013-11-12,8.7251,8.7251,8.7251,8.7251,102,0
2013-11-13,8.5883,8.7836,8.5882,8.7836,4826,0
2013-11-14,8.8129,8.8129,8.8129,8.8129,102,0
2013-11-15,8.7737,8.7737,8.7737,8.7737,410,0
2013-11-19,8.7641,8.7641,8.7641,8.7641,219,0
2013-11-25,8.7836,8.7836,8.2956,8.7836,1230,0
2013-11-26,8.6664,8.7836,8.2956,8.6763,26127,0
2013-11-27,8.5883,8.5883,8.5883,8.5883,4610,0
2013-12-02,8.5883,9.0764,8.5883,8.8811,3996,0
2013-12-03,8.8811,8.9202,8.8811,8.9202,1844,0
2013-12-04,8.9982,8.9982,8.9982,8.9982,102,0
2013-12-05,8.9788,9.2715,8.7836,8.7836,22235,0
2013-12-06,9.0276,9.1252,8.9299,8.9299,2357,0
2013-12-09,8.9788,9.506,8.8129,8.8129,6660,0
2013-12-10,8.9788,9.0764,8.6664,8.6664,4508,0
2013-12-11,8.8811,9.0276,8.7836,8.9788,2459,0
2013-12-12,8.9788,9.2423,8.7836,8.7836,6637,0
2013-12-13,8.8811,8.8811,8.8811,8.8811,307,0
2013-12-16,9.0276,9.0276,8.8031,8.8226,820,0
2013-12-17,9.0764,9.0764,8.8519,8.8519,1049,0
2013-12-18,8.9788,9.0764,8.9299,8.9299,1025,0
2013-12-19,8.8129,8.8811,8.7836,8.7836,512,0
2013-12-20,8.9788,8.9788,8.8324,8.8324,1536,0
2013-12-26,8.9006,8.9788,8.8324,8.8715,922,0
2013-12-30,9.0276,9.0276,9.0276,9.0276,1025,0
2013-12-31,8.8324,9.798,8.8324,9.623,2254,0
2014-01-02,9.2618,9.4324,9.2618,9.4324,838,0
2014-01-03,8.9006,8.9885,8.8324,8.8324,5220,0
2014-01-06,8.8715,8.9788,8.8324,8.8324,13217,0
2014-01-07,8.8715,8.9299,8.7836,8.7836,2357,0
2014-01-08,8.9202,8.9788,8.8519,8.8519,2972,0
2014-01-10,8.7836,8.8226,8.7836,8.8226,21107,0
2014-01-13,8.8031,8.8031,8.8031,8.8031,102,0
2014-01-14,8.891,8.9397,8.7933,8.9397,3073,0
2014-01-15,8.8616,8.8616,8.8616,8.8616,205,0
2014-01-16,9.2131,9.711,9.2131,9.662,3219,0
2014-01-17,9.857,9.857,9.837,9.857,2050,0
2014-01-21,9.798,9.808,9.798,9.808,3382,0
2014-01-23,9.857,9.857,9.808,9.808,1947,0
2014-01-24,9.857,9.857,9.808,9.857,328,0
2014-01-27,9.857,9.857,9.857,9.857,205,0
2014-01-28,9.76,9.76,9.76,9.76,12603,0
2014-01-29,9.857,9.857,9.857,9.857,102,0
2014-01-30,9.74,9.808,9.74,9.808,3893,0
2014-02-04,9.593,9.593,9.583,9.583,369,0
2014-02-05,9.75,9.75,9.75,9.75,2367,0
2014-02-06,9.76,9.847,9.76,9.847,861,0
2014-02-11,9.662,9.76,9.564,9.76,4260,0
2014-02-12,9.76,9.76,9.76,9.76,296,0
2014-02-13,9.662,9.662,9.662,9.662,102,0
2014-02-18,9.516,9.762,9.516,9.564,1640,0
2014-02-20,9.574,9.574,9.574,9.574,102,0
2014-02-24,9.516,9.534,9.516,9.516,936,0
2014-03-03,9.711,9.711,9.711,9.711,512,0
2014-03-04,9.75,9.75,9.75,9.75,512,0
2014-03-05,9.75,9.779,9.734,9.734,4763,0
2014-03-07,10.072,10.081,9.906,9.906,1127,0
2014-03-14,9.935,9.955,9.935,9.955,3791,0
2014-03-18,10.218,10.218,10.121,10.121,416,0
2014-03-20,10.062,10.111,10.062,10.111,2118,0
2014-03-21,9.975,9.975,9.975,9.975,320,0
2014-03-24,10.047,10.047,9.975,9.975,258,0
2014-03-28,10.228,10.228,10.228,10.228,307,0
2014-03-31,10.246,10.246,10.246,10.246,517,0
2014-04-02,10.247,10.247,10.247,10.247,606,0
2014-04-03,10.246,10.246,10.246,10.246,109,0
2014-04-08,10.246,10.246,10.246,10.246,307,0
2014-04-09,10.246,10.246,10.199,10.199,321,0
2014-04-10,10.179,10.179,10.004,10.004,1963,0
2014-04-15,9.867,9.867,9.867,9.867,1186,0
2014-04-21,10.004,10.345,9.955,9.995,6578,0
2014-04-22,10.246,10.246,10.052,10.151,2053,0
2014-04-23,10.246,10.308,10.151,10.189,2975,0
2014-04-24,10.246,10.246,10.151,10.246,1230,0
2014-04-25,10.355,10.355,10.179,10.179,1346,0
2014-04-30,10.161,10.931,10.161,10.199,1445,0
2014-05-07,10.491,10.491,10.296,10.442,2357,0
2014-05-08,10.54,10.58,10.336,10.491,1025,0
2014-05-13,10.54,10.54,10.385,10.442,1025,0
2014-05-16,10.589,10.589,10.57,10.589,1015,0
2014-05-19,10.54,10.54,10.54,10.54,245,0
2014-05-21,10.52,10.52,10.52,10.52,3095,0
2014-05-22,10.286,10.286,10.276,10.276,525,0
2014-05-23,10.266,10.306,10.161,10.306,4215,0
2014-05-28,10.442,10.442,10.442,10.442,102,0
2014-06-11,10.667,10.735,10.667,10.735,2383,0
2014-06-12,10.784,10.794,10.735,10.735,3611,0
2014-06-19,10.491,10.491,10.491,10.491,105,0
2014-06-20,10.472,10.491,10.472,10.491,6997,0
2014-06-23,10.687,10.735,10.589,10.725,1651,0
2014-06-26,10.65,10.735,10.65,10.735,1748,0
2014-07-01,10.863,10.863,10.853,10.853,295,0
2014-07-02,10.101,10.101,10.101,10.101,512,0
2014-07-07,10.246,10.454,10.101,10.345,2646,0
2014-07-08,10.677,10.677,10.638,10.638,216,0
2014-07-11,10.179,10.414,10.179,10.414,2050,0
2014-07-15,10.405,10.405,10.228,10.228,2050,0
2014-07-16,10.501,10.501,10.238,10.238,4303,0
2014-07-17,10.161,10.442,10.101,10.355,42420,0
2014-07-18,10.296,10.296,10.101,10.101,410,0
2014-07-21,10.706,10.706,10.151,10.638,8791,0
2014-07-22,10.609,10.609,10.405,10.405,307,0
2014-07-23,10.452,10.452,10.452,10.452,105,0
2014-07-24,10.55,10.882,10.55,10.882,512,0
2014-07-25,10.395,10.395,10.395,10.395,216,0
2014-07-28,10.735,10.735,10.735,10.735,450,0
2014-07-29,10.834,10.834,10.834,10.834,102,0
2014-07-31,10.969,10.969,10.969,10.969,1221,0
2014-08-01,11.126,11.213,11.116,11.213,5831,0
2014-08-05,11.126,11.126,10.735,10.735,681,0
2014-08-07,10.648,10.735,10.648,10.735,1761,0
2014-08-11,10.395,11.126,10.395,10.629,13379,0
2014-08-12,10.735,11.126,10.657,10.784,8864,0
2014-08-13,10.784,11.565,10.706,11.072,16514,0
2014-08-14,10.824,11.711,10.804,11.185,24618,0
2014-08-15,11.057,11.76,11.029,11.76,42634,0
2014-08-18,11.691,11.691,11.194,11.194,6798,0
2014-08-19,11.136,11.136,11.106,11.126,820,0
2014-08-20,11.175,11.175,11.173,11.173,205,0
2014-08-21,11.213,12.591,11.145,11.809,15997,0
2014-08-22,11.974,11.974,11.42,11.526,1055,0
2014-08-26,11.029,11.467,11.029,11.155,553,0
2014-08-27,10.979,11.175,10.979,11.057,1779,0
2014-09-04,10.959,11.467,10.94,11.223,7911,0
2014-09-05,11.467,11.467,11.371,11.371,1435,0
2014-09-08,11.057,11.467,11.057,11.419,604,0
2014-09-11,11.419,11.419,11.419,11.419,102,0
2014-09-12,11.419,11.506,11.419,11.506,1645,0
2014-09-15,11.506,11.506,11.506,11.506,341,0
2014-09-18,11.253,11.253,11.253,11.253,105,0
2014-09-19,11.243,11.243,11.223,11.223,1033,0
2014-09-25,11.223,11.506,11.223,11.506,1666,0
2014-10-08,11.243,11.272,11.243,11.272,2676,0
2014-10-10,10.844,10.844,10.844,10.844,1518,0
2014-10-14,11.281,11.321,11.281,11.321,5328,0
2014-10-16,11.321,11.711,11.321,11.711,35831,0
2014-10-17,11.467,11.945,11.467,11.945,289,0
2014-10-20,11.906,11.906,11.906,11.906,102,0
2014-10-21,11.906,11.945,11.906,11.945,205,0
2014-10-22,11.955,11.955,11.906,11.906,2254,0
2014-10-24,11.536,11.693,11.536,11.624,417,0
2014-10-28,11.878,11.878,11.878,11.878,1025,0
2014-10-29,11.945,11.945,11.945,11.945,205,0
2014-10-30,11.721,11.77,11.711,11.77,575,0
2014-10-31,11.711,11.711,11.711,11.711,10246,0
2014-11-04,12.004,12.189,12.004,12.189,774,0
2014-11-07,11.711,11.711,11.701,11.711,7712,0
2014-11-10,11.955,11.955,11.955,11.955,512,0
2014-11-12,11.731,11.767,11.731,11.731,2927,0
2014-11-13,11.762,11.762,11.762,11.762,130,0
2014-11-14,11.809,11.809,11.809,11.809,102,0
2014-11-17,11.76,11.76,11.76,11.76,102,0
2014-11-18,11.76,11.76,11.711,11.76,6445,0
2014-11-19,11.75,11.75,11.75,11.75,102,0
2014-11-20,11.74,11.74,11.74,11.74,102,0
2014-11-21,11.955,12.008,11.067,11.371,41712,0
2014-11-24,11.409,11.419,11.321,11.371,1473,0
2014-11-25,11.381,11.433,11.223,11.272,2561,0
2014-12-02,11.467,11.467,11.467,11.467,1446,0
2014-12-04,11.487,11.496,11.46,11.496,1474,0
2014-12-05,11.672,11.672,11.672,11.672,491,0
2014-12-09,11.448,11.448,11.321,11.381,2324,0
2014-12-11,11.536,11.536,11.438,11.438,600,0
2014-12-12,11.496,11.496,11.467,11.467,366,0
2014-12-15,11.486,11.486,11.486,11.486,2728,0
2014-12-16,11.486,11.7,11.486,11.7,1026,0
2014-12-17,11.549,11.549,11.549,11.549,346,0
2014-12-19,11.486,11.486,11.486,11.486,1095,0
2014-12-23,11.486,11.516,11.486,11.516,305,0
2014-12-24,11.506,11.506,11.506,11.506,1052,0
2014-12-29,11.516,11.615,11.516,11.615,1327,0
2015-01-02,11.605,11.76,11.605,11.615,1208,0
2015-01-05,11.575,11.711,11.565,11.624,3281,0
2015-01-08,11.546,11.62,11.546,11.62,563,0
2015-01-09,11.711,11.711,11.565,11.633,714,0
2015-01-12,11.711,11.984,11.672,11.984,820,0
2015-01-13,11.662,12.004,11.595,11.799,5511,0
2015-01-14,11.633,11.77,11.633,11.653,6101,0
2015-01-15,11.711,11.711,11.711,11.711,1248,0
2015-01-20,11.682,11.701,11.682,11.701,1230,0
2015-01-21,11.711,12.189,11.711,12.054,18705,0
2015-01-22,11.955,12.189,11.955,12.076,12486,0
2015-01-23,11.859,11.974,11.859,11.974,3703,0
2015-01-26,11.75,12.149,11.75,12.149,206,0
2015-01-27,12.024,12.024,12.004,12.004,512,0
2015-01-28,12.004,12.004,12.004,12.004,307,0
2015-01-30,12.169,12.169,12.169,12.169,277,0
2015-02-04,12.004,12.034,12.004,12.034,210,0
2015-02-10,12.139,12.139,12.004,12.004,4355,0
2015-02-17,12.031,12.034,12.031,12.031,255,0
2015-02-23,12.112,12.112,12.103,12.103,402,0
2015-02-27,12.121,12.121,12.121,12.121,258,0
2015-03-04,12.064,12.064,12.004,12.004,1435,0
2015-03-06,12.169,12.189,12.169,12.189,410,0
2015-03-09,12.189,12.189,12.189,12.189,922,0
2015-03-11,12.054,12.054,12.054,12.054,102,0
2015-03-12,12.139,12.239,12.139,12.239,2869,0
2015-03-13,12.384,12.384,12.384,12.384,102,0
2015-03-19,12.298,12.298,11.925,12.298,3484,0
2015-03-27,12.199,12.199,11.799,11.799,5328,0
2015-03-30,11.974,11.974,11.974,11.974,820,0
2015-04-02,11.974,11.974,11.974,11.974,102,0
2015-04-08,11.955,11.955,11.955,11.955,205,0
2015-04-09,11.974,11.974,11.974,11.974,102,0
2015-04-14,11.955,11.955,11.711,11.711,7787,0
2015-04-16,11.83,12.103,11.83,12.103,1697,0
2015-04-17,12.199,12.326,11.897,12.326,15369,0
2015-04-20,12.149,12.149,11.955,12.004,2889,0
2015-04-23,12.121,12.121,11.984,12.004,10042,0
2015-04-24,12.054,12.199,12.054,12.13,3349,0
2015-04-27,12.054,12.308,12.034,12.179,14346,0
2015-04-28,12.443,12.443,12.159,12.199,6019,0
2015-04-30,12.093,12.199,12.093,12.199,4508,0
2015-05-01,12.199,12.209,12.199,12.199,2050,0
2015-05-04,12.199,12.199,12.014,12.014,4202,0
2015-05-05,12.169,12.298,12.054,12.298,4303,0
2015-05-11,12.103,12.103,12.103,12.103,3073,0
2015-05-12,12.054,12.054,12.054,12.054,565,0
2015-05-13,12.093,12.103,12.054,12.054,3710,0
2015-05-14,12.074,12.13,12.074,12.13,7684,0
2015-05-19,12.394,12.394,12.103,12.103,717,0
2015-05-22,12.179,12.298,12.074,12.298,8914,0
2015-05-27,12.159,12.414,12.159,12.169,307,0
2015-05-28,12.139,12.139,12.112,12.112,3791,0
2015-05-29,12.13,12.13,12.112,12.112,5124,0
2015-06-01,12.199,12.199,12.159,12.199,2792,0
2015-06-03,12.268,12.268,12.209,12.209,3996,0
2015-06-04,12.199,12.308,12.199,12.199,9632,0
2015-06-08,12.112,12.112,12.112,12.112,1025,0
2015-06-09,12.199,12.199,12.189,12.199,8302,0
2015-06-10,12.209,12.209,12.199,12.199,584,0
2015-06-11,12.443,12.443,12.443,12.443,941,0
2015-06-12,12.159,12.159,12.159,12.159,205,0
2015-06-15,12.149,12.394,12.149,12.384,3586,0
2015-06-16,16.592,16.592,12.149,12.298,24285,0
2015-06-17,12.443,12.815,12.443,12.541,18239,0
2015-06-18,12.571,12.571,12.239,12.443,2254,0
2015-06-19,12.541,12.628,11.935,11.935,8813,0
2015-06-22,12.199,12.288,12.199,12.249,5225,0
2015-06-23,12.209,12.229,12.209,12.209,515,0
2015-06-24,12.209,12.298,12.209,12.298,2357,0
2015-06-25,12.298,12.317,12.298,12.298,614,0
2015-06-26,12.219,12.258,12.169,12.169,4508,0
2015-06-29,12.169,12.199,12.149,12.159,1435,0
2015-06-30,12.199,12.199,12.199,12.199,2767,0
2015-07-01,12.219,12.219,12.219,12.219,102,0
2015-07-02,12.219,12.249,12.219,12.249,1230,0
2015-07-06,12.199,12.268,12.199,12.209,7684,0
2015-07-07,12.219,12.219,12.199,12.209,3278,0
2015-07-08,12.229,12.229,12.199,12.209,5020,0
2015-07-09,12.209,12.209,12.209,12.209,102,0
2015-07-10,12.394,12.473,12.394,12.394,10963,0
2015-07-13,12.404,12.414,12.394,12.394,7684,0
2015-07-15,12.414,12.414,12.414,12.414,103,0
2015-07-16,12.473,12.473,12.258,12.424,19468,0
2015-07-17,12.443,12.443,12.346,12.346,512,0
2015-07-20,12.298,12.356,12.199,12.346,11270,0
2015-07-21,12.346,12.346,12.346,12.346,102,0
2015-07-22,12.394,12.394,12.308,12.308,2869,0
2015-07-23,12.308,12.308,12.308,12.308,102,0
2015-07-24,12.298,12.298,12.298,12.298,205,0
2015-07-27,12.298,12.326,12.298,12.298,1536,0
2015-07-28,12.346,12.346,12.346,12.346,4610,0
2015-07-29,12.298,12.298,12.298,12.298,102,0
2015-07-30,12.394,12.394,12.394,12.394,102,0
2015-07-31,12.346,12.374,12.346,12.374,2972,0
2015-08-03,12.346,12.346,12.346,12.346,453,0
2015-08-04,12.346,12.346,12.346,12.346,102,0
2015-08-05,12.433,12.443,12.394,12.433,4610,0
2015-08-06,12.384,12.384,12.384,12.384,410,0
2015-08-07,12.453,12.453,12.453,12.453,5124,0
2015-08-10,12.502,12.541,12.394,12.443,7172,0
2015-08-12,12.317,12.317,12.317,12.317,307,0
2015-08-13,12.346,12.394,12.346,12.394,1127,0
2015-08-19,12.443,12.443,12.443,12.443,512,0
2015-08-20,12.463,12.463,12.443,12.443,8709,0
2015-08-21,12.433,12.433,12.394,12.394,3278,0
2015-08-24,12.443,12.443,12.374,12.374,2357,0
2015-08-25,12.394,12.394,12.394,12.394,512,0
2015-08-27,12.571,12.581,12.356,12.394,7480,0
2015-08-28,12.374,12.374,12.374,12.374,102,0
2015-08-31,12.374,12.374,12.374,12.374,717,0
2015-09-01,12.394,12.404,12.394,12.394,1844,0
2015-09-02,12.374,12.374,12.374,12.374,205,0
2015-09-03,12.512,12.581,12.512,12.522,1640,0
2015-09-08,12.443,12.561,12.443,12.453,9529,0
2015-09-09,12.453,12.453,12.453,12.453,1127,0
2015-09-10,12.512,12.591,12.492,12.492,982,0
2015-09-11,12.453,12.453,12.443,12.443,3689,0
2015-09-14,12.443,12.443,12.443,12.443,102,0
2015-09-15,12.443,12.443,12.443,12.443,102,0
2015-09-16,12.463,12.463,12.463,12.463,102,0
2015-09-17,12.571,12.571,12.443,12.443,4507,0
2015-09-18,12.433,12.882,12.433,12.882,2254,0
2015-09-21,13.029,13.029,12.356,12.443,4508,0
2015-09-22,12.443,12.443,12.443,12.443,1947,0
2015-09-23,12.443,12.443,12.443,12.443,1440,0
2015-09-24,12.443,12.443,12.443,12.443,217,0
2015-09-28,12.443,12.443,12.443,12.443,2078,0
2015-09-29,12.522,12.541,12.443,12.443,2152,0
2015-09-30,12.443,12.443,12.356,12.356,3893,0
2015-10-01,12.356,12.356,12.356,12.356,205,0
2015-10-02,12.443,12.581,12.443,12.581,307,0
2015-10-05,12.591,12.591,12.591,12.591,398,0
2015-10-06,12.473,12.473,12.473,12.473,102,0
2015-10-08,12.522,12.727,12.522,12.727,410,0
2015-10-09,12.522,12.522,12.522,12.522,102,0
2015-10-13,12.492,12.492,12.492,12.492,102,0
2015-10-15,12.492,12.492,12.492,12.492,102,0
2015-10-19,12.825,12.834,12.785,12.785,1807,0
2015-10-20,13.322,13.322,13.322,13.322,717,0
2015-10-21,15.84,15.84,13.614,13.614,2561,0
2015-10-26,13.81,13.907,13.81,13.81,717,0
2015-10-27,13.722,13.907,13.712,13.907,2152,0
2015-10-28,13.987,13.987,13.602,13.602,3056,0
2015-10-29,13.642,13.642,13.642,13.642,1528,0
2015-10-30,13.741,13.741,13.741,13.741,3669,0
2015-11-02,13.942,13.942,13.942,13.942,159,0
2015-11-03,14.083,14.083,14.083,14.083,713,0
2015-11-04,13.937,13.957,13.937,13.957,374,0
2015-11-09,13.741,13.741,13.741,13.741,747,0
2015-11-12,13.741,13.741,13.592,13.592,2751,0
2015-11-18,13.25,13.436,13.25,13.436,1019,0
2015-11-19,13.347,13.741,13.347,13.741,21600,0
2015-11-20,13.78,13.78,13.78,13.78,1019,0
2015-11-25,13.997,13.997,13.838,13.838,305,0
2015-12-01,13.632,13.642,13.632,13.642,1917,0
2015-12-02,13.57,13.57,13.57,13.57,775,0
2015-12-03,13.632,13.799,13.622,13.642,2140,0
2015-12-04,13.642,13.642,13.642,13.642,204,0
2015-12-08,13.741,13.741,13.446,13.456,3498,0
2015-12-09,13.456,13.456,13.446,13.456,1019,0
2015-12-10,13.416,13.466,13.396,13.396,4788,0
2015-12-11,13.554,13.554,13.347,13.347,2343,0
2015-12-14,13.3,13.3,13.3,13.3,109,0
2015-12-15,13.446,13.446,13.446,13.446,6928,0
2015-12-18,14.034,14.034,14.034,14.034,305,0
2015-12-21,13.496,13.506,13.496,13.506,1936,0
2015-12-22,13.47,13.516,13.396,13.516,2490,0
2015-12-23,13.446,13.446,13.446,13.446,101,0
2015-12-29,13.347,13.456,13.347,13.446,1781,0
2015-12-30,13.486,13.486,13.486,13.486,101,0
2016-01-04,13.642,13.642,13.347,13.347,1863,0
2016-01-05,13.376,13.622,13.376,13.622,575,0
2016-01-06,13.741,13.741,13.622,13.622,748,0
2016-01-07,13.592,13.592,13.592,13.592,509,0
2016-01-14,13.152,13.223,13.152,13.223,1631,0
2016-01-19,13.083,13.093,13.083,13.093,1324,0
2016-01-20,13.024,13.14,13.024,13.14,713,0
2016-01-21,13.642,13.721,13.642,13.721,1121,0
2016-01-26,13.446,13.642,13.446,13.642,1324,0
2016-01-27,13.496,13.522,13.446,13.522,5572,0
2016-01-29,13.446,14.034,13.446,13.446,327,0
2016-02-01,13.838,13.838,13.838,13.838,101,0
2016-02-03,13.446,13.446,13.446,13.446,1528,0
2016-02-04,13.544,13.544,13.456,13.456,2150,0
2016-02-05,13.406,13.544,13.406,13.544,3332,0
2016-02-08,13.396,13.446,13.396,13.446,516,0
2016-02-09,13.446,13.446,13.446,13.446,101,0
2016-02-10,13.56,13.56,13.56,13.56,305,0
2016-02-11,13.309,13.309,13.19,13.19,282,0
2016-02-12,13.29,14.034,13.29,13.642,837,0
2016-02-16,13.642,13.642,13.622,13.622,408,0
2016-02-17,13.329,13.446,13.3,13.445,4828,0
2016-02-18,13.392,13.416,13.388,13.416,17117,0
2016-02-19,13.45,13.45,13.446,13.449,2256,0
2016-02-22,13.496,13.496,13.496,13.496,2557,0
2016-02-23,13.721,13.721,13.496,13.496,212,0
2016-02-26,13.642,13.642,13.642,13.642,1021,0
2016-02-29,13.739,13.739,13.516,13.516,1758,0
2016-03-01,13.731,13.741,13.731,13.741,1941,0
2016-03-02,13.538,13.538,13.538,13.538,509,0
2016-03-03,13.741,13.741,13.741,13.741,2037,0
2016-03-04,13.751,13.771,13.751,13.751,1942,0
2016-03-07,13.741,13.741,13.711,13.741,2929,0
2016-03-08,13.516,13.544,13.516,13.544,2190,0
2016-03-10,13.583,13.583,13.544,13.544,4438,0
2016-03-11,13.887,13.937,13.691,13.691,1282,0
2016-03-15,13.574,13.887,13.574,13.741,548,0
2016-03-16,13.977,13.977,13.564,13.642,8492,0
2016-03-18,13.496,13.496,12.936,12.936,1268,0
2016-03-21,13.642,13.642,13.642,13.642,1427,0
2016-03-22,13.642,13.642,13.642,13.642,548,0
2016-03-23,13.987,13.987,13.987,13.987,408,0
2016-03-24,13.709,13.709,13.709,13.709,144,0
2016-03-29,13.741,13.741,13.642,13.642,3426,0
2016-03-30,13.531,13.544,13.531,13.544,558,0
2016-03-31,13.544,13.544,13.544,13.544,408,0
2016-04-01,13.736,13.736,13.736,13.736,225,0
2016-04-06,13.838,13.838,13.838,13.838,101,0
2016-04-08,13.612,13.612,13.612,13.612,101,0
2016-04-15,13.838,13.838,13.741,13.838,1876,0
2016-04-19,13.525,13.564,13.506,13.506,2427,0
2016-04-20,13.642,13.877,13.642,13.877,1556,0
2016-04-22,13.887,13.887,13.767,13.775,1172,0
2016-05-02,13.908,13.908,13.908,13.908,303,0
2016-05-03,13.848,13.848,13.848,13.848,100,0
2016-05-09,13.892,13.892,13.888,13.89,1658,0
2016-05-12,14.066,14.066,14.066,14.066,709,0
2016-05-17,14.066,14.066,14.066,14.066,1216,0
2016-05-23,13.958,13.958,13.958,13.958,100,0
2016-05-24,14.066,14.066,13.611,13.611,2017,0
2016-05-26,13.943,13.998,13.799,13.938,3986,0
2016-06-13,14.115,15.734,14.066,14.095,5267,0
2016-06-14,14.115,15.201,14.115,14.807,12017,0
2016-06-15,14.708,14.757,14.412,14.609,541,0
2016-06-17,14.085,14.085,14.085,14.085,555,0
2016-06-20,14.412,14.56,14.115,14.115,1971,0
2016-06-21,14.648,14.648,14.648,14.648,100,0
2016-06-22,14.313,14.313,14.313,14.313,2026,0
2016-06-23,14.313,14.355,14.313,14.342,4285,0
2016-06-24,14.412,14.412,14.412,14.412,395,0
2016-06-30,14.135,14.135,14.021,14.056,1144,0
2016-07-01,14.313,14.313,14.313,14.313,142,0
2016-07-06,14.411,14.412,14.411,14.412,203,0
2016-07-08,14.412,14.412,14.412,14.412,127,0
2016-07-11,14.213,14.213,14.046,14.046,203,0
2016-07-12,14.313,14.412,14.293,14.412,1456,0
2016-07-13,14.402,14.688,14.313,14.56,3106,0
2016-07-14,14.688,14.816,14.655,14.816,3013,0
2016-07-15,14.807,14.915,14.076,14.076,2896,0
2016-07-18,14.263,15.054,14.263,14.431,6383,0
2016-07-19,14.382,14.708,14.382,14.708,3495,0
2016-07-20,14.807,14.807,14.807,14.807,1114,0
2016-07-21,14.807,15.438,14.807,15.438,5166,0
2016-07-25,15.108,15.479,15.108,15.479,1925,0
2016-07-26,15.497,15.497,15.221,15.221,1826,0
2016-07-27,14.925,14.925,14.925,14.925,709,0
2016-07-28,14.954,14.954,14.954,14.954,506,0
2016-08-01,14.816,14.816,14.816,14.816,115,0
2016-08-08,15.004,15.152,15.004,15.054,2756,0
2016-08-09,15.349,15.349,15.349,15.349,406,0
2016-08-10,15.319,15.578,15.319,15.578,2565,0
2016-08-11,15.596,15.647,15.596,15.596,2128,0
2016-08-15,15.694,16.336,15.694,15.694,1732,0
2016-08-16,15.694,15.941,15.694,15.941,1421,0
2016-08-17,15.948,16.148,15.948,16.1,2887,0
2016-08-18,16.09,16.111,15.704,15.704,1823,0
2016-08-19,15.409,15.666,15.399,15.399,666,0
2016-08-22,15.704,15.705,15.704,15.705,608,0
2016-08-24,15.748,16.138,15.734,16.138,1519,0
2016-08-26,16.138,16.268,16.052,16.188,14036,0
2016-08-29,16.214,16.287,16.188,16.188,3726,0
2016-08-30,16.268,16.287,16.188,16.188,2227,0
2016-08-31,16.336,16.336,16.336,16.336,561,0
2016-09-01,16.336,16.533,15.843,16.435,912,0
2016-09-02,16.638,16.638,16.395,16.395,321,0
2016-09-06,16.494,16.494,15.675,15.675,6689,0
2016-09-07,15.754,15.971,15.694,15.734,2713,0
2016-09-08,15.734,15.873,15.734,15.734,2128,0
2016-09-09,16.031,16.465,15.694,15.714,10511,0
2016-09-12,15.951,16.087,15.694,15.793,7877,0
2016-09-13,15.739,15.739,15.201,15.636,3949,0
2016-09-14,16.238,16.238,15.547,15.921,3343,0
2016-09-15,16.218,17.846,15.793,15.901,7417,0
2016-09-16,16.375,16.78,15.921,16.78,16613,0
2016-09-19,16.627,16.627,16.09,16.09,967,0
2016-09-20,16.452,16.452,16.452,16.452,388,0
2016-09-21,16.178,16.178,16.05,16.05,1317,0
2016-09-22,16.525,16.525,16.1,16.129,709,0
2016-09-23,16.09,16.375,16.09,16.287,506,0
2016-09-26,16.205,16.205,15.808,15.843,841,0
2016-09-27,15.813,16.04,15.793,15.793,718,0
2016-09-28,15.959,15.959,15.784,15.784,1908,0
2016-09-29,15.793,15.793,15.793,15.793,2198,0
2016-09-30,15.793,15.815,15.793,15.793,9442,0
2016-10-03,15.931,15.931,15.843,15.843,313,0
2016-10-04,15.793,15.793,15.793,15.793,100,0
2016-10-05,15.793,15.793,15.793,15.793,100,0
2016-10-07,15.793,15.793,15.793,15.793,203,0
2016-10-10,16.682,16.682,16.089,16.089,774,0
2016-10-13,15.843,15.843,15.843,15.843,303,0
2016-10-14,15.863,15.863,15.853,15.863,324,0
2016-10-17,15.901,16.138,15.901,16.021,1749,0
2016-10-18,15.853,15.941,15.853,15.941,571,0
2016-10-20,15.991,15.991,15.991,15.991,200,0
2016-10-21,15.941,16.687,15.941,16.687,12648,0
2016-10-24,16.632,16.869,16.632,16.751,3805,0
2016-10-26,16.766,16.856,16.766,16.847,671,0
2016-10-27,16.949,16.949,16.731,16.859,1465,0
2016-10-28,16.711,16.711,16.711,16.711,110,0
2016-10-31,16.631,16.969,16.631,16.969,539,0
2016-11-01,16.849,16.965,16.849,16.965,737,0
2016-11-02,17.058,17.058,17.058,17.058,949,0
2016-11-07,17.058,17.058,17.058,17.058,358,0
2016-11-10,17.345,17.365,17.335,17.365,846,0
2016-11-11,17.355,17.365,17.355,17.365,535,0
2016-11-14,17.355,17.355,17.355,17.355,1641,0
2016-11-16,17.55,17.55,16.631,17.107,3929,0
2016-11-17,17.553,17.553,17.355,17.355,686,0
2016-11-18,17.567,17.567,17.567,17.567,771,0
2016-11-21,17.553,17.553,16.701,16.701,3346,0
2016-11-22,17.296,17.365,17.207,17.207,335,0
2016-11-28,17.296,17.296,17.296,17.296,203,0
2016-11-29,17.306,17.355,16.914,17.107,3917,0
2016-11-30,17.058,17.553,17.009,17.425,8815,0
2016-12-01,17.247,17.286,17.247,17.286,929,0
2016-12-05,17.325,17.494,17.127,17.127,1003,0
2016-12-06,17.468,17.494,17.077,17.077,2413,0
2016-12-07,17.127,17.157,17.107,17.107,2129,0
2016-12-08,17.018,17.355,17.018,17.177,7376,0
2016-12-09,17.107,17.107,17.107,17.107,100,0
2016-12-13,17.355,17.355,17.107,17.16,3111,0
2016-12-14,17.494,17.553,17.355,17.355,11001,0
2016-12-15,17.257,17.553,17.257,17.355,8286,0
2016-12-16,17.382,17.382,17.365,17.365,627,0
2016-12-19,17.6,17.6,17.294,17.425,6945,0
2016-12-20,17.495,18.184,17.495,18.099,4033,0
2016-12-21,17.851,17.851,17.841,17.851,7063,0
2016-12-22,18.048,18.048,17.991,17.997,1020,0
2016-12-23,17.851,18,17.851,17.992,595,0
2016-12-27,18.039,18.049,18.039,18.049,225,0
2016-12-28,17.951,17.951,17.841,17.851,10269,0
2016-12-29,17.703,17.703,17.703,17.703,148,0
2016-12-30,17.841,17.878,17.833,17.851,2580,0
2017-01-03,17.157,17.901,17.157,17.355,6069,0
2017-01-04,17.469,17.495,17.355,17.355,13275,0
2017-01-06,17.456,17.456,17.456,17.456,716,0
2017-01-09,17.445,17.445,17.405,17.405,2017,0
2017-01-10,17.831,17.861,17.455,17.505,8704,0
2017-01-11,17.733,17.851,17.733,17.851,219,0
2017-01-13,17.801,17.801,17.801,17.801,151,0
2017-01-17,17.801,17.851,17.713,17.851,3457,0
2017-01-18,17.851,18.099,17.801,18.099,4645,0
2017-01-19,17.901,18.605,17.901,18.347,4721,0
2017-01-20,18.377,18.471,18.377,18.471,617,0
2017-01-23,18.505,18.505,18.505,18.505,100,0
2017-01-24,18.545,19.835,18.341,19.835,4348,0
2017-01-25,19.487,19.487,18.852,18.852,308,0
2017-01-27,18.843,19.041,18.843,19.001,1521,0
2017-01-30,18.763,19.497,18.763,19.041,2148,0
2017-01-31,19.339,19.339,19.339,19.339,284,0
2017-02-01,19.191,19.191,18.843,18.843,1809,0
2017-02-02,19.111,19.239,19.091,19.239,5904,0
2017-02-03,19.239,20.083,18.856,19.091,14838,0
2017-02-06,19.09,19.09,19.09,19.09,405,0
2017-02-07,18.645,19.785,18.645,19.546,2613,0
2017-02-08,18.933,18.933,18.893,18.893,1930,0
2017-02-10,19.914,20.4,19.914,20.4,2388,0
2017-02-15,19.239,19.239,19.239,19.239,100,0
2017-02-16,19.527,19.657,19.527,19.537,1138,0
2017-02-21,19.477,19.507,19.477,19.507,820,0
2017-02-22,19.15,19.607,19.141,19.429,4875,0
2017-02-24,19.557,19.557,19.557,19.557,164,0
2017-02-28,19.141,19.141,19.141,19.141,541,0
2017-03-01,19.329,19.777,19.239,19.777,2322,0
2017-03-02,19.497,19.497,19.497,19.497,100,0
2017-03-06,19.462,19.462,19.462,19.462,100,0
2017-03-08,19.091,19.091,19.091,19.091,404,0
2017-03-09,19.628,19.779,19.209,19.637,1381,0
2017-03-10,19.597,19.597,19.597,19.597,302,0
2017-03-14,19.299,19.448,19.299,19.448,202,0
2017-03-17,19.517,19.517,19.339,19.339,356,0
2017-03-20,19.319,19.319,19.319,19.319,257,0
2017-03-21,19.349,19.349,19.349,19.349,212,0
2017-03-22,19.134,19.136,18.159,18.297,3275,0
2017-03-23,18.347,18.347,18.347,18.347,1025,0
2017-03-27,17.891,18,17.851,17.91,5975,0
2017-03-28,17.851,17.851,17.851,17.851,2112,0
2017-03-29,17.901,17.901,17.901,17.901,425,0
2017-04-03,18.356,18.356,17.901,18.347,808,0
2017-04-04,18.348,18.348,18.348,18.348,291,0
2017-04-05,18.397,18.397,18.397,18.397,224,0
2017-04-06,18.397,19.279,18.397,18.843,2201,0
2017-04-07,19.487,19.487,19.487,19.487,324,0
2017-04-12,19.458,19.458,19.458,19.458,510,0
2017-04-13,18.347,18.429,18.297,18.389,1531,0
2017-04-18,18.347,18.347,18.347,18.347,1258,0
2017-04-19,18.347,18.347,18.347,18.347,1196,0
2017-04-21,18.347,18.595,18.347,18.545,3029,0
2017-04-24,18.743,19.289,18.743,19.285,2077,0
2017-04-25,19.239,19.587,19.191,19.587,5316,0
2017-04-26,19.658,20.443,19.658,20.284,8991,0
2017-04-27,20.314,20.314,20.125,20.125,553,0
2017-05-01,20.254,20.4,20.164,20.365,3958,0
2017-05-02,20.364,20.598,20.364,20.598,3854,0
2017-05-03,20.626,20.642,20.48,20.506,2134,0
2017-05-04,20.642,20.971,20.541,20.901,3619,0
2017-05-05,20.728,21.598,20.728,21.598,1363,0
2017-05-09,21.22,21.738,20.943,21.738,6851,0
2017-05-10,21.663,21.738,21.658,21.658,1657,0
2017-05-11,21.675,21.675,21.675,21.675,1380,0
2017-05-12,21.728,21.728,21.7,21.728,2751,0
2017-05-15,21.807,21.842,21.708,21.797,10914,0
2017-05-17,21.708,21.907,21.698,21.708,9878,0
2017-05-18,20.66,20.66,20.66,20.66,252,0
2017-05-22,20.702,21.2,20.662,21.2,2708,0
2017-05-23,21.409,22.085,21.409,22.066,5004,0
2017-05-24,22.227,22.475,22.227,22.415,5212,0
2017-05-25,22.534,22.534,22.485,22.485,1663,0
2017-05-26,22.523,22.524,22.365,22.405,4673,0
2017-05-30,22.355,22.355,22.355,22.355,100,0
2017-05-31,20.812,21.21,20.812,21.21,1048,0
2017-06-01,22.405,22.405,20.991,20.991,303,0
2017-06-07,20.812,20.812,20.812,20.812,6854,0
2017-06-09,21.011,21.011,21.011,21.011,219,0
2017-06-14,21.564,21.564,21.409,21.509,678,0
2017-06-15,22.385,22.385,22.385,22.385,122,0
2017-06-16,22.156,22.405,22.156,22.405,867,0
2017-06-22,22.405,22.405,22.395,22.395,335,0
2017-06-23,21.549,22.405,21.459,21.459,1142,0
2017-06-26,21.628,22.385,21.628,22.365,1411,0
2017-06-29,22.405,22.405,22.046,22.046,5228,0
2017-07-05,21.972,21.972,21.608,21.608,638,0
2017-07-06,21.608,21.608,21.582,21.608,5476,0
2017-07-07,21.608,21.867,21.559,21.857,7043,0
2017-07-10,21.787,21.807,21.643,21.648,3597,0
2017-07-11,21.558,22.126,21.558,21.628,7220,0
2017-07-12,21.608,21.624,21.519,21.608,6629,0
2017-07-13,21.608,21.897,21.548,21.608,12666,0
2017-07-14,21.957,21.957,21.755,21.807,1613,0
2017-07-17,22.206,22.395,22.056,22.056,2695,0
2017-07-18,22.156,22.395,21.807,22.395,4028,0
2017-07-19,21.907,21.907,21.907,21.907,653,0
2017-07-21,22.395,22.704,22.362,22.704,2847,0
2017-07-24,22.714,22.803,22.455,22.803,2031,0
2017-07-25,22.763,22.803,22.724,22.783,7952,0
2017-07-26,22.405,22.654,22.405,22.654,723,0
2017-07-27,22.355,22.355,22.155,22.155,791,0
2017-07-28,22.072,22.072,22.072,22.072,215,0
2017-07-31,21.91,22.231,21.807,21.807,8622,0
2017-08-01,21.977,22.026,21.907,21.907,6327,0
2017-08-02,21.907,21.907,21.907,21.907,1117,0
2017-08-03,21.907,21.907,21.907,21.907,605,0
2017-08-04,21.957,21.957,21.957,21.957,2008,0
2017-08-07,21.758,22.504,21.758,21.807,11090,0
2017-08-08,22.051,22.051,21.41,21.608,10916,0
2017-08-09,21.658,21.658,21.608,21.608,1744,0
2017-08-10,21.608,21.608,21.16,21.16,10789,0
2017-08-11,20.911,21.608,20.911,20.961,16082,0
2017-08-14,21.16,21.16,20.911,20.911,1512,0
2017-08-15,20.832,20.832,20.563,20.682,2410,0
2017-08-16,20.065,21.16,20.065,20.861,16177,0
2017-08-18,20.911,20.926,20.901,20.911,41127,0
2017-08-21,20.911,20.951,20.911,20.951,22288,0
2017-08-22,20.911,20.921,20.812,20.921,12134,0
2017-08-23,20.911,20.996,20.911,20.911,13735,0
2017-08-24,20.911,20.921,20.911,20.911,13059,0
2017-08-25,20.812,20.911,20.812,20.812,4186,0
2017-08-28,20.911,21.16,20.164,20.812,9757,0
2017-08-29,21.01,21.608,20.812,20.812,10154,0
2017-08-30,20.911,21.16,20.812,20.911,117229,0
2017-08-31,20.911,21.409,20.822,20.822,136209,0
2017-09-01,21.018,21.21,21.018,21.21,597,0
2017-09-05,21.21,22.504,21.2,22.355,23410,0
2017-09-06,22.285,22.803,22.285,22.773,16389,0
2017-09-07,22.026,22.753,21.967,22.554,12704,0
2017-09-08,22.684,23.55,22.504,22.853,10282,0
2017-09-11,23.162,24.147,23.102,23.401,14186,0
2017-09-12,23.401,23.57,23.152,23.192,7139,0
2017-09-13,23.122,23.769,23.122,23.321,9121,0
2017-09-14,23.401,23.769,23.281,23.58,15397,0
2017-09-15,23.53,23.739,22.803,23.281,38610,0
2017-09-18,23.301,23.739,23.182,23.6,10206,0
2017-09-19,23.401,23.739,23.211,23.54,6005,0
2017-09-20,23.889,23.899,23.889,23.899,2768,0
2017-09-21,23.889,23.978,23.351,23.978,3081,0
2017-09-22,23.152,23.829,23.132,23.65,4607,0
2017-09-25,23.6,23.6,22.355,22.355,3454,0
2017-09-27,23.002,23.002,22.813,22.853,973,0
2017-09-28,22.813,22.992,22.803,22.992,2294,0
2017-09-29,22.953,23.739,22.943,23.739,8668,0
2017-10-02,23.908,23.908,23.431,23.739,1403,0
2017-10-03,23.739,23.739,23.311,23.311,3375,0
2017-10-04,23.45,23.739,23.45,23.719,1613,0
2017-10-05,23.749,23.978,23.699,23.859,4443,0
2017-10-06,23.849,23.849,23.849,23.849,442,0
2017-10-09,23.799,23.859,23.799,23.829,1185,0
2017-10-11,23.978,23.978,23.739,23.799,4511,0
2017-10-12,23.799,23.799,23.799,23.799,149,0
2017-10-16,23.799,23.809,23.5,23.6,11141,0
2017-10-20,23.66,23.699,23.65,23.65,8878,0
2017-10-23,23.201,23.709,23.172,23.5,4925,0
2017-10-24,23.55,23.928,23.55,23.55,2358,0
2017-10-26,23.7,23.7,23.6,23.6,1553,0
2017-10-30,23.75,23.75,23.55,23.55,492,0
2017-10-31,23.5,23.5,23.46,23.46,1177,0
2017-11-01,23.5,23.5,23.5,23.5,246,0
2017-11-02,23.68,23.7,23.5,23.5585,2616,0
2017-11-03,23.5798,23.685,23.56,23.685,1914,0
2017-11-06,23.61,23.989,23.6,23.63,837,0
2017-11-08,23.6,23.6001,23.5,23.6,15627,0
2017-11-09,23.5,23.6,23.3,23.3,4702,0
2017-11-10,23.92,23.92,23.11,23.2099,1221,0
