Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.435,27.792,27.435,27.668,1653,0
2005-02-28,27.918,28.433,27.918,28.433,2552,0
2005-03-01,28.394,28.443,28.394,28.443,1059,0
2005-03-02,28.443,28.443,27.783,27.967,683,0
2005-03-07,28.404,28.548,28.384,28.548,1664,0
2005-03-09,28.577,28.773,28.577,28.773,414,0
2005-03-10,28.763,28.763,28.763,28.763,824,0
2005-03-11,28.763,28.773,28.548,28.627,3018,0
2005-03-14,28.509,28.548,28.509,28.539,928,0
2005-03-15,28.299,28.763,28.299,28.443,1699,0
2005-03-16,27.811,27.811,26.911,26.911,1487,0
2005-03-17,26.853,27.048,26.524,27.048,2807,0
2005-03-23,27.289,27.289,27.289,27.289,201,0
2005-03-28,26.622,27.269,26.622,27.269,888,0
2005-03-30,26.349,26.379,26.309,26.369,735,0
2005-04-01,26.901,26.901,26.901,26.901,100,0
2005-04-04,26.279,26.339,26.279,26.339,824,0
2005-04-05,26.04,26.048,25.67,25.67,1443,0
2005-04-06,25.66,25.66,25.66,25.66,100,0
2005-04-07,25.66,25.893,25.554,25.574,1838,0
2005-04-08,25.321,25.321,24.552,24.552,2166,0
2005-04-11,24.915,25.34,24.7,25.253,1759,0
2005-04-12,25.35,28.222,25.321,27.095,5147,0
2005-04-13,26.134,26.853,26.134,26.853,4159,0
2005-04-14,26.622,26.622,26.622,26.622,100,0
2005-04-15,26.853,26.853,26.409,26.409,414,0
2005-04-18,25.477,26.419,25.477,26.419,1029,0
2005-04-19,26.622,26.853,26.622,26.853,201,0
2005-04-20,25.497,26.379,25.497,25.729,928,0
2005-04-22,26.379,26.853,26.379,26.853,794,0
2005-04-25,25.992,25.992,25.893,25.893,2268,0
2005-04-26,25.612,25.612,25.176,25.417,1153,0
2005-04-27,25.883,25.883,25.814,25.814,616,0
2005-04-28,25.098,25.098,25.098,25.098,201,0
2005-04-29,25.612,25.893,25.612,25.893,1238,0
2005-05-02,25.893,25.893,25.71,25.853,884,0
2005-05-03,25.893,25.893,25.893,25.893,2065,0
2005-05-04,25.943,25.992,25.893,25.893,3132,0
2005-05-05,26.437,26.437,25.893,25.893,1005,0
2005-05-09,25.437,25.437,24.226,24.393,4631,0
2005-05-10,24.216,24.458,23.286,23.294,3623,0
2005-05-11,23.779,23.779,23.044,23.692,6035,0
2005-05-12,23.945,23.945,23.839,23.906,1548,0
2005-05-13,27.336,27.336,24.468,26.573,8049,0
2005-05-16,25.843,25.843,25.66,25.66,614,0
2005-05-17,25.758,26.573,25.758,26.164,9121,0
2005-05-18,25.953,26.134,25.953,26.134,707,0
2005-05-19,25.903,25.992,25.903,25.992,465,0
2005-05-23,25.243,25.243,25.02,25.02,201,0
2005-05-26,26.805,26.805,26.369,26.369,616,0
2005-05-27,26.815,27.269,26.815,27.269,4204,0
2005-05-31,27.289,30.168,27.289,30.168,6476,0
2005-06-01,29.828,29.828,28.763,29.354,16069,0
2005-06-02,29.587,29.587,29.122,29.577,5748,0
2005-06-03,29.2,29.587,29.2,29.587,3246,0
2005-06-06,29.257,29.257,29.024,29.074,10323,0
2005-06-07,29.248,29.732,29.248,29.732,32447,0
2005-06-08,29.732,29.878,29.723,29.78,17279,0
2005-06-09,29.975,30.264,29.732,30.1,29690,0
2005-06-10,30.264,30.304,29.549,29.79,20805,0
2005-06-13,30.176,30.264,30.11,30.215,5121,0
2005-06-14,29.616,30.264,29.549,30.264,6577,0
2005-06-15,30.254,31.068,30.254,30.877,24768,0
2005-06-16,30.604,30.935,30.274,30.907,65938,0
2005-06-17,30.052,30.641,30.052,30.641,5674,0
2005-06-20,31.077,31.175,29.808,30.858,12127,0
2005-06-21,30.691,30.691,28.657,29.558,6797,0
2005-06-22,28.597,29.044,27.947,28.994,3404,0
2005-06-23,28.994,28.994,28.035,28.754,3684,0
2005-06-24,28.974,29.257,27.947,28.261,405887,0
2005-06-27,27.937,28.994,27.415,28.994,15132,0
2005-06-28,29.248,29.248,28.251,28.577,5429,0
2005-06-29,29.132,29.161,28.763,29.064,21065,0
2005-06-30,28.917,29.78,28.917,29.499,15399,0
2005-07-01,29.703,31.652,29.703,31.389,14722,0
2005-07-05,31.487,32.05,31.487,32.05,9827,0
2005-07-06,31.468,31.652,29.828,29.918,14045,0
2005-07-07,29.693,29.693,28.802,29.18,3037,0
2005-07-08,29.054,29.713,28.251,29.411,5777,0
2005-07-11,28.974,31.556,28.548,31.506,4463,0
2005-07-12,31.282,31.556,31.087,31.419,4229,0
2005-07-13,31.449,31.546,30.877,30.877,1495,0
2005-07-14,31.556,31.556,30.274,30.77,6723,0
2005-07-15,30.235,31.254,30.235,31.254,1408,0
2005-07-18,30.422,31.556,30.264,30.8,2682,0
2005-07-19,31.361,31.556,30.983,31.496,3029,0
2005-07-20,31.302,31.302,29.151,30.526,11729,0
2005-07-21,30.119,30.119,29.363,29.373,2166,0
2005-07-22,29.267,31.487,29.267,31.487,5616,0
2005-07-25,31.459,31.546,31.205,31.439,5226,0
2005-07-26,31.195,31.477,30.641,31.322,2954,0
2005-07-27,31.322,31.556,31.322,31.556,1340,0
2005-07-28,31.556,31.556,30.314,31.312,6536,0
2005-07-29,31.516,31.556,31.185,31.556,3054,0
2005-08-01,31.652,34.017,31.652,33.253,6558,0
2005-08-02,33.244,33.831,33.244,33.319,2268,0
2005-08-03,33.076,33.086,32.263,32.427,7711,0
2005-08-04,31.815,31.815,30.691,30.907,1498,0
2005-08-05,29.732,29.732,28.299,28.374,4612,0
2005-08-08,28.394,28.443,28.394,28.394,1852,0
2005-08-10,28.346,28.346,28.025,28.025,2449,0
2005-08-11,28.054,28.143,27.957,28.143,1854,0
2005-08-12,28.035,28.035,27.336,27.59,7353,0
2005-08-15,27.114,27.61,27.114,27.61,1028,0
2005-08-16,27.095,27.143,26.695,26.843,2526,0
2005-08-17,27.086,27.658,26.65,26.795,6299,0
2005-08-18,26.642,26.642,25.517,25.758,9087,0
2005-08-19,25.933,26.011,25.176,25.517,4499,0
2005-08-22,25.417,26.078,25.397,25.554,4105,0
2005-08-23,26.048,27.298,25.477,27.298,3159,0
2005-08-24,27.386,28.725,27.386,27.918,2337,0
2005-08-25,28.182,28.202,27.649,27.918,915,0
2005-08-26,27.87,27.87,25.953,25.963,4164,0
2005-08-29,25.536,25.796,25.477,25.67,2372,0
2005-08-30,26.309,26.309,25.583,25.583,834,0
2005-08-31,25.602,27.366,25.602,27.366,2878,0
2005-09-01,27.6,28.162,27.6,27.85,4802,0
2005-09-02,28.587,28.587,27.957,27.957,824,0
2005-09-06,28.763,29.732,28.299,29.732,2402,0
2005-09-07,30.641,30.641,30.215,30.497,969,0
2005-09-08,30.497,30.497,29.645,29.645,1137,0
2005-09-09,29.888,30.497,29.014,30.497,1508,0
2005-09-12,30.691,31.175,30.631,31.175,1443,0
2005-09-13,30.858,31.175,30.014,30.517,1100,0
2005-09-14,29.345,29.345,26.921,27.318,2347,0
2005-09-15,27.678,27.678,25.973,26.125,4598,0
2005-09-16,26.279,27.019,26.279,27.019,25484,0
2005-09-19,27.077,27.077,26.715,26.715,2012,0
2005-09-20,26.485,27.212,25.903,26.428,3311,0
2005-09-21,25.893,25.893,25.176,25.176,5338,0
2005-09-22,25.283,25.283,24.935,25.214,2645,0
2005-09-23,25.311,25.311,25.029,25.167,824,0
2005-09-26,25.729,26.65,25.729,26.65,2840,0
2005-09-27,26.881,26.921,26.419,26.419,724,0
2005-09-28,26.419,26.419,25.903,25.913,4131,0
2005-09-29,26.891,27.222,26.815,27.222,1050,0
2005-09-30,26.881,26.881,25.893,26.319,4424,0
2005-10-03,26.931,27.134,26.279,26.279,1820,0
2005-10-04,26.999,26.999,25.758,26.249,1794,0
2005-10-05,26.999,26.999,24.896,24.935,3812,0
2005-10-06,24.935,24.935,24.477,24.487,4640,0
2005-10-07,24.77,24.77,24.477,24.73,581,0
2005-10-10,25.612,25.612,24.7,24.809,414,0
2005-10-11,24.562,24.562,24.137,24.137,1858,0
2005-10-12,23.963,26.211,23.963,23.973,6124,0
2005-10-13,24.099,24.176,23.519,23.566,5078,0
2005-10-14,23.973,24.477,23.973,24.477,1598,0
2005-10-17,24.72,24.72,23.712,23.712,1651,0
2005-10-18,24.021,24.021,24.021,24.021,312,0
2005-10-19,23.973,24.799,23.5,24.799,4404,0
2005-10-20,24.799,24.799,24.118,24.449,1758,0
2005-10-21,24.147,24.799,24.147,24.799,3231,0
2005-10-24,24.828,26.174,24.74,26.174,2901,0
2005-10-25,26.134,26.134,24.935,25.283,2551,0
2005-10-26,25.243,25.243,24.71,24.71,582,0
2005-10-27,25.02,25.02,24.216,24.458,2590,0
2005-10-28,24.458,24.68,24.412,24.458,5373,0
2005-10-31,25.078,26.134,25.078,26.134,5757,0
2005-11-01,25.824,26.603,25.36,26.088,3401,0
2005-11-02,26.088,26.755,26.068,26.675,3817,0
2005-11-03,27.086,27.435,26.853,27.134,4522,0
2005-11-04,27.336,27.336,27.009,27.336,2320,0
2005-11-07,27.811,27.811,27.811,27.811,276,0
2005-11-08,27.755,28.299,27.755,28.299,1029,0
2005-11-09,28.114,28.114,27.336,27.346,3144,0
2005-11-10,27.308,29.373,27.095,29.054,3609,0
2005-11-11,29.48,29.928,28.577,29.918,2955,0
2005-11-15,29.616,29.616,28.539,29.044,1128,0
2005-11-16,28.529,28.529,26.853,26.959,1639,0
2005-11-17,26.745,27.821,26.289,27.821,2339,0
2005-11-18,28.299,29.054,28.299,28.299,4268,0
2005-11-21,29.004,29.655,29.004,29.655,1029,0
2005-11-22,29.587,29.732,29.228,29.732,1617,0
2005-11-23,30.07,30.206,29.798,30.206,376,0
2005-11-25,30.304,30.304,30.304,30.304,156,0
2005-11-28,30.061,30.061,28.627,28.627,1137,0
2005-11-29,28.299,28.299,28.054,28.299,1084,0
2005-11-30,28.133,28.172,27.068,28.172,4167,0
2005-12-01,28.015,28.773,27.61,28.261,2697,0
2005-12-02,29.094,29.558,28.637,29.558,616,0
2005-12-05,30.691,30.691,30.128,30.264,7980,0
2005-12-06,30.691,31.156,29.848,29.848,9469,0
2005-12-07,29.421,29.421,28.443,28.443,4665,0
2005-12-08,28.657,28.657,28.443,28.443,616,0
2005-12-09,28.152,28.152,27.792,27.792,414,0
2005-12-12,27.58,28.035,27.58,28.035,911,0
2005-12-13,27.957,28.054,27.957,28.054,707,0
2005-12-14,28.054,28.509,28.054,28.509,1324,0
2005-12-15,28.094,28.851,27.86,28.851,2116,0
2005-12-16,28.716,28.716,27.811,28.356,31561,0
2005-12-19,28.054,28.054,26.881,26.881,2932,0
2005-12-20,26.881,26.999,26.622,26.622,6276,0
2005-12-21,27.068,27.308,26.563,26.563,1653,0
2005-12-22,27.231,27.668,26.389,27.405,3047,0
2005-12-23,27.727,27.889,27.708,27.889,1519,0
2005-12-27,27.727,27.811,26.622,26.685,3360,0
2005-12-28,26.622,26.622,26.379,26.466,1238,0
2005-12-29,26.476,26.657,26.134,26.184,5214,0
2005-12-30,26.107,26.184,25.719,25.719,6657,0
2006-01-03,25.893,26.221,25.417,26.04,3176,0
2006-01-04,26.239,26.389,26.04,26.04,846,0
2006-01-05,25.853,26.379,25.853,25.943,2540,0
2006-01-06,25.943,26.369,25.943,26.299,1291,0
2006-01-09,26.504,26.949,26.202,26.805,1251,0
2006-01-10,26.533,27.068,26.533,27.068,1415,0
2006-01-11,26.853,27.231,26.853,27.231,5493,0
2006-01-12,27.279,27.279,26.853,27.086,902,0
2006-01-17,27.095,27.095,26.853,27.077,767,0
2006-01-18,27.279,27.279,26.901,26.901,724,0
2006-01-19,27.484,27.678,26.969,27.366,935,0
2006-01-20,27.783,27.967,27.783,27.967,874,0
2006-01-23,28.281,28.281,27.512,27.996,1842,0
2006-01-24,29.014,29.382,28.773,29.277,1362,0
2006-01-25,29.151,29.151,29.004,29.014,1186,0
2006-01-26,29.014,29.723,29.014,29.723,1753,0
2006-01-27,29.723,30.206,29.713,30.119,3871,0
2006-01-30,30.215,30.215,28.878,28.936,928,0
2006-01-31,28.529,28.773,28.299,28.299,2499,0
2006-02-01,28.773,28.773,28.773,28.773,100,0
2006-02-02,28.054,28.054,26.969,27.56,7465,0
2006-02-03,27.068,27.531,26.999,27.531,1951,0
2006-02-06,28.251,28.251,27.058,27.698,2165,0
2006-02-07,27.484,27.63,27.019,27.019,1961,0
2006-02-09,27.086,27.095,26.755,26.755,414,0
2006-02-10,27.202,27.202,27.202,27.202,298,0
2006-02-13,27.239,27.957,27.077,27.077,3826,0
2006-02-14,26.891,27.61,26.891,27.058,1753,0
2006-02-15,27.668,28.005,27.298,27.996,4002,0
2006-02-16,28.308,28.443,28.074,28.443,950,0
2006-02-17,28.725,28.725,27.976,27.976,2686,0
2006-02-21,27.346,27.346,26.853,26.853,414,0
2006-02-22,26.891,27.405,26.524,27.095,2963,0
2006-02-23,26.657,26.657,26.04,26.048,1880,0
2006-02-24,26.04,26.657,26.04,26.657,1077,0
2006-02-27,26.466,27.425,26.164,27.425,1000,0
2006-02-28,27.435,27.58,26.279,26.279,1165,0
2006-03-01,26.154,26.881,26.098,26.881,2499,0
2006-03-02,26.94,26.94,25.963,25.963,3687,0
2006-03-03,25.943,26.853,25.943,25.973,1856,0
2006-03-06,25.943,25.943,25.564,25.853,4331,0
2006-03-07,26.125,26.125,25.893,25.893,592,0
2006-03-08,25.564,25.564,25.118,25.321,3544,0
2006-03-09,25.36,25.622,24.506,24.79,11848,0
2006-03-10,24.7,25.263,24.7,25.263,1279,0
2006-03-13,25.786,25.883,25.564,25.814,3506,0
2006-03-14,26.03,26.667,26.03,26.667,7631,0
2006-03-15,26.901,27.202,26.695,27.202,2255,0
2006-03-16,27.009,27.727,27.009,27.522,5873,0
2006-03-17,27.727,27.727,27.029,27.239,38360,0
2006-03-20,27.425,27.57,25.369,25.943,9490,0
2006-03-21,25.973,26.107,25.233,25.243,3054,0
2006-03-22,25.223,25.223,24.354,24.641,6487,0
2006-03-23,24.468,24.867,24.393,24.582,3767,0
2006-03-24,24.582,25.176,24.206,25.147,1599,0
2006-03-27,24.506,24.867,24.108,24.497,6383,0
2006-03-28,24.206,24.295,24.157,24.295,3973,0
2006-03-29,24.468,25.507,24.108,24.944,9419,0
2006-03-30,25.098,25.992,24.68,25.33,6994,0
2006-03-31,25.68,26.002,25.311,25.833,4469,0
2006-04-03,25.253,26.04,24.7,24.76,5568,0
2006-04-04,24.77,24.809,24.592,24.592,4530,0
2006-04-05,24.108,24.972,24.108,24.592,3117,0
2006-04-06,24.265,25.088,24.108,24.982,3161,0
2006-04-07,25.128,25.128,24.354,24.582,5446,0
2006-04-10,24.671,24.671,24.021,24.506,14031,0
2006-04-11,24.7,24.972,23.859,24.157,14498,0
2006-04-12,24.403,24.403,23.906,24.128,5055,0
2006-04-13,23.869,24.641,23.869,24.235,5276,0
2006-04-17,24.651,24.651,23.916,23.916,2166,0
2006-04-18,23.809,24.944,23.684,24.79,5809,0
2006-04-19,25.137,25.283,24.403,24.69,4756,0
2006-04-20,24.412,24.71,24.305,24.592,1158,0
2006-04-21,24.944,24.944,23.721,24.354,18767,0
2006-04-24,24.335,24.335,23.869,23.945,14774,0
2006-04-25,23.859,24.533,23.859,23.963,12519,0
2006-04-26,24.176,24.354,24.108,24.206,1443,0
2006-04-27,24.108,24.631,24.108,24.44,2992,0
2006-04-28,24.592,25.118,24.354,24.76,4467,0
2006-05-01,25.321,25.517,24.848,24.887,5592,0
2006-05-02,24.896,25.34,24.896,24.935,2970,0
2006-05-03,24.935,25.973,24.935,25.749,8295,0
2006-05-04,25.65,25.963,25.65,25.943,6099,0
2006-05-05,26.04,26.098,25.943,26.04,4507,0
2006-05-08,25.953,26.184,25.953,26.048,3510,0
2006-05-09,25.873,26.319,25.843,25.913,11236,0
2006-05-10,25.943,26.002,25.833,26.002,527,0
2006-05-11,25.843,25.843,25.049,25.128,4541,0
2006-05-12,25.167,25.507,24.848,25.078,12258,0
2006-05-15,24.838,25.078,24.523,24.799,14032,0
2006-05-16,24.857,25.719,24.857,25.719,616,0
2006-05-17,25.437,25.437,25.01,25.01,4249,0
2006-05-18,24.972,25.059,24.838,24.838,1763,0
2006-05-19,24.671,26.339,24.671,25.7,3631,0
2006-05-22,25.71,27.298,25.36,27.095,4394,0
2006-05-23,27.346,27.967,26.399,27.937,11539,0
2006-05-24,27.727,27.727,26.765,27.202,5280,0
2006-05-25,27.708,27.727,27.279,27.688,3570,0
2006-05-26,27.821,27.87,27.143,27.668,4633,0
2006-05-30,27.279,27.86,27.019,27.289,8148,0
2006-05-31,27.336,27.87,27.058,27.87,3571,0
2006-06-01,27.87,27.967,27.366,27.947,9785,0
2006-06-02,28.192,28.192,27.318,27.967,2451,0
2006-06-05,27.425,27.947,27.153,27.678,18129,0
2006-06-06,27.493,28.015,26.259,27.522,12771,0
2006-06-07,27.698,27.879,25.973,25.973,5825,0
2006-06-08,26.667,26.667,26.125,26.524,3224,0
2006-06-09,26.309,28.878,26.309,28.271,5562,0
2006-06-12,28.45,28.45,26.583,26.583,5443,0
2006-06-13,26.339,27.231,26.339,26.705,2905,0
2006-06-14,26.667,26.667,26.563,26.563,4475,0
2006-06-15,26.949,27.899,26.563,27.774,9758,0
2006-06-16,27.737,28.936,27.737,28.936,94015,0
2006-06-19,28.936,28.936,28.716,28.936,18694,0
2006-06-20,28.936,28.936,28.637,28.842,9626,0
2006-06-21,28.842,28.936,27.55,28.888,10612,0
2006-06-22,28.888,28.888,27.947,28.364,7736,0
2006-06-23,28.104,28.647,27.56,27.841,5180,0
2006-06-26,27.792,29.325,27.792,28.842,12494,0
2006-06-27,28.936,28.936,28.271,28.822,14053,0
2006-06-28,28.686,28.822,26.65,28.822,9481,0
2006-06-29,28.888,28.946,28.567,28.936,15831,0
2006-06-30,28.936,29.509,27.783,28.529,471287,0
2006-07-03,28.261,28.336,27.289,27.445,7268,0
2006-07-05,27.396,27.396,26.339,26.437,8503,0
2006-07-06,26.309,26.959,26.309,26.765,4759,0
2006-07-07,26.573,27.445,26.573,27.143,4010,0
2006-07-10,27.249,27.967,27.249,27.967,4048,0
2006-07-11,27.967,28.152,27.957,28.152,774,0
2006-07-12,27.976,28.035,27.976,28.035,414,0
2006-07-13,28.667,28.667,27.792,27.967,1029,0
2006-07-14,28.025,28.035,27.918,27.918,585,0
2006-07-17,27.85,27.87,26.675,26.685,6391,0
2006-07-18,26.667,26.881,26.667,26.881,2268,0
2006-07-19,27.193,27.212,26.833,27.058,7736,0
2006-07-21,26.715,27.58,26.715,27.239,13028,0
2006-07-24,27.231,27.327,26.622,26.833,13836,0
2006-07-25,26.843,26.989,26.843,26.989,201,0
2006-07-26,26.524,26.632,26.399,26.632,824,0
2006-07-27,26.815,27.289,26.815,27.269,4360,0
2006-07-28,26.795,27.396,26.795,27.396,1169,0
2006-07-31,26.613,26.613,26.603,26.603,418,0
2006-08-01,26.299,26.735,26.299,26.299,604,0
2006-08-02,26.279,26.533,26.279,26.533,1548,0
2006-08-03,26.299,26.299,26.299,26.299,727,0
2006-08-04,26.269,26.269,26.211,26.211,1443,0
2006-08-07,26.94,26.94,26.94,26.94,515,0
2006-08-08,26.553,26.805,26.476,26.476,1941,0
2006-08-09,26.476,26.476,26.476,26.476,312,0
2006-08-11,26.891,26.891,26.891,26.891,100,0
2006-08-14,26.494,26.795,26.494,26.745,928,0
2006-08-17,26.476,27.019,26.476,26.705,1184,0
2006-08-18,26.573,26.999,26.563,26.843,1238,0
2006-08-21,27.289,27.289,27.009,27.009,419,0
2006-08-22,26.642,26.642,26.642,26.642,100,0
2006-08-23,26.543,26.543,26.543,26.543,100,0
2006-08-24,26.583,26.583,26.583,26.583,287,0
2006-08-28,26.524,26.524,26.524,26.524,100,0
2006-08-29,26.476,26.476,26.476,26.476,201,0
2006-08-30,26.476,26.476,26.476,26.476,272,0
2006-09-01,27.095,27.095,26.447,26.447,344,0
2006-09-05,26.715,26.901,26.715,26.881,614,0
2006-09-06,26.476,26.94,26.476,26.94,616,0
2006-09-07,26.533,26.553,26.533,26.533,466,0
2006-09-11,26.524,26.632,26.524,26.524,1748,0
2006-09-12,26.476,26.622,26.476,26.622,364,0
2006-09-15,27.009,27.009,26.524,26.524,364,0
2006-09-18,26.524,26.524,26.524,26.524,259,0
2006-09-19,26.524,26.524,26.524,26.524,1188,0
2006-09-20,26.068,26.279,26.068,26.098,895,0
2006-09-22,26.269,26.999,26.269,26.359,15384,0
2006-09-26,26.524,26.999,26.174,26.399,6240,0
2006-09-27,26.825,26.825,26.825,26.825,100,0
2006-09-28,26.543,26.735,26.543,26.735,3506,0
2006-09-29,26.843,26.911,26.843,26.911,513,0
2006-10-02,26.911,26.911,26.524,26.785,1204,0
2006-10-03,26.999,26.999,26.999,26.999,259,0
2006-10-04,27.019,27.019,27.019,27.019,100,0
2006-10-09,26.642,26.642,26.613,26.613,312,0
2006-10-10,26.098,26.603,26.098,26.174,2626,0
2006-10-11,26.174,26.329,26.174,26.184,1668,0
2006-10-13,26.457,26.466,26.457,26.466,201,0
2006-10-16,26.705,26.705,26.613,26.613,706,0
2006-10-17,26.04,26.785,26.04,26.765,2422,0
2006-10-18,26.583,26.765,26.583,26.765,201,0
2006-10-19,27.019,27.019,26.765,26.765,414,0
2006-10-20,27.688,28.192,27.61,28.192,5496,0
2006-10-23,27.967,27.967,27.474,27.474,828,0
2006-10-25,27.57,27.58,27.346,27.58,759,0
2006-10-26,27.57,27.57,27.512,27.512,2166,0
2006-10-27,27.493,27.493,27.396,27.396,824,0
2006-10-30,27.356,27.356,27.356,27.356,100,0
2006-10-31,27.077,27.336,27.077,27.336,615,0
2006-11-01,27.009,27.009,26.969,27.009,1238,0
2006-11-02,27.009,27.298,26.999,27.298,3769,0
2006-11-06,27.039,27.039,27.029,27.029,1612,0
2006-11-07,27.009,27.009,27.009,27.009,100,0
2006-11-08,26.603,26.805,26.603,26.795,4193,0
2006-11-14,26.815,26.815,26.815,26.815,196,0
2006-11-15,26.524,26.815,26.524,26.543,1933,0
2006-11-17,26.524,26.524,26.524,26.524,151,0
2006-11-20,26.524,26.524,26.524,26.524,1143,0
2006-11-21,27.143,27.231,26.921,27.048,6440,0
2006-11-27,26.735,26.735,26.735,26.735,515,0
2006-11-28,26.613,26.805,26.603,26.805,824,0
2006-11-29,26.685,26.685,26.524,26.642,1658,0
2006-11-30,26.622,26.622,26.524,26.524,414,0
2006-12-01,26.675,26.805,26.675,26.805,1399,0
2006-12-04,26.494,26.613,26.466,26.485,1703,0
2006-12-06,26.873,26.873,26.873,26.873,201,0
2006-12-08,26.437,26.873,26.437,26.873,1856,0
2006-12-11,26.583,26.603,26.583,26.603,389,0
2006-12-14,26.765,26.765,26.765,26.765,100,0
2006-12-15,27.202,27.58,27.202,27.58,2272,0
2006-12-18,27.58,27.58,27.298,27.386,11857,0
2006-12-19,27.57,27.58,27.445,27.58,12239,0
2006-12-20,27.57,27.58,27.57,27.58,1364,0
2006-12-21,27.58,27.58,27.58,27.58,827,0
2006-12-26,27.58,27.64,27.58,27.64,647,0
2006-12-27,27.493,27.58,27.445,27.445,515,0
2006-12-28,27.58,27.58,27.366,27.58,1166,0
2006-12-29,27.967,28.364,27.967,28.192,1238,0
2007-01-03,28.035,28.035,27.61,27.62,824,0
2007-01-04,27.493,27.493,27.249,27.405,1137,0
2007-01-05,28.404,28.404,27.811,27.811,414,0
2007-01-08,27.346,27.346,27.336,27.336,312,0
2007-01-10,27.173,27.173,27.173,27.173,616,0
2007-01-11,27.153,27.986,27.153,27.967,4747,0
2007-01-12,28.182,29.587,28.182,29.587,5886,0
2007-01-16,29.411,29.411,29.411,29.411,932,0
2007-01-17,29.084,29.392,28.318,28.822,3889,0
2007-01-18,28.637,28.637,28.074,28.074,724,0
2007-01-19,28.696,28.696,28.104,28.124,1029,0
2007-01-23,28.374,28.374,28.182,28.182,1703,0
2007-01-25,27.937,27.937,27.937,27.937,151,0
2007-01-26,28.152,28.162,28.152,28.162,703,0
2007-01-29,27.879,28.162,27.879,28.162,312,0
2007-01-30,27.841,28.162,27.727,28.162,6013,0
2007-01-31,28.182,28.706,27.986,28.281,1137,0
2007-02-01,27.85,28.783,27.85,28.423,3169,0
2007-02-02,28.044,28.054,27.937,27.937,102925,0
2007-02-05,28.192,28.926,28.192,28.917,2122,0
2007-02-06,28.519,28.696,28.346,28.587,2745,0
2007-02-07,28.936,28.936,28.587,28.607,1791,0
2007-02-08,28.696,28.754,28.212,28.212,928,0
2007-02-09,28.015,28.394,27.957,28.394,650,0
2007-02-12,28.054,28.054,27.967,27.967,2123,0
2007-02-13,27.937,28.45,27.937,28.45,201,0
2007-02-14,28.443,28.443,28.443,28.443,201,0
2007-02-16,28.025,28.172,27.783,27.996,7225,0
2007-02-20,28.251,28.251,27.821,27.821,1206,0
2007-02-21,27.967,27.967,27.774,27.831,2213,0
2007-02-23,27.967,28.104,27.957,27.986,1828,0
2007-02-26,28.074,28.327,27.996,27.996,2537,0
2007-02-27,27.85,28.241,27.841,27.86,1557,0
2007-02-28,27.678,27.879,27.678,27.879,515,0
2007-03-01,28.152,28.587,27.947,28.577,9490,0
2007-03-02,28.015,28.035,28.005,28.015,824,0
2007-03-05,28.064,28.936,28.064,28.46,2402,0
2007-03-06,28.443,28.45,28.212,28.45,1484,0
2007-03-07,28.832,28.832,27.918,27.996,1788,0
2007-03-08,28.015,28.114,28.015,28.114,978,0
2007-03-09,28.327,29.315,28.124,28.46,15022,0
2007-03-12,29.132,29.132,28.587,28.587,724,0
2007-03-13,28.404,28.404,28.404,28.404,156,0
2007-03-14,28.597,28.637,28.587,28.597,928,0
2007-03-15,28.802,28.802,28.706,28.706,819,0
2007-03-19,28.45,28.706,28.384,28.384,348,0
2007-03-20,29.014,29.014,29.014,29.014,100,0
2007-03-21,28.509,28.548,28.509,28.529,484,0
2007-03-22,29.064,29.084,28.773,28.936,2988,0
2007-03-23,28.832,28.832,28.832,28.832,201,0
2007-03-26,28.696,28.745,28.617,28.696,1392,0
2007-03-27,28.597,28.696,28.46,28.46,939,0
2007-03-28,28.735,28.735,28.489,28.489,201,0
2007-03-30,28.479,28.529,28.443,28.529,616,0
2007-04-02,28.443,28.587,28.133,28.133,3576,0
2007-04-03,28.133,28.557,28.133,28.539,441,0
2007-04-09,28.162,28.162,28.162,28.162,151,0
2007-04-10,28.172,29.18,28.172,29.084,7427,0
2007-04-11,28.955,29.325,28.878,28.994,3302,0
2007-04-12,29.034,29.084,29.034,29.084,414,0
2007-04-13,28.946,29.084,28.859,28.859,1679,0
2007-04-16,28.926,28.926,28.745,28.792,415,0
2007-04-20,28.842,28.984,28.842,28.859,414,0
2007-04-23,28.984,29.325,28.984,29.18,2685,0
2007-04-24,28.964,29.132,28.859,29.132,1851,0
2007-04-25,29.084,29.084,29.084,29.084,100,0
2007-04-26,28.984,28.984,28.984,28.984,100,0
2007-04-30,29.084,29.084,28.413,28.597,3120,0
2007-05-01,28.172,28.888,28.162,28.888,2756,0
2007-05-02,29.034,29.034,29.034,29.034,201,0
2007-05-03,28.842,28.842,28.46,28.46,465,0
2007-05-04,28.792,28.792,28.529,28.763,414,0
2007-05-07,28.792,28.792,28.792,28.792,312,0
2007-05-08,28.45,28.45,28.45,28.45,530,0
2007-05-10,28.617,28.617,28.413,28.617,677,0
2007-05-11,28.45,28.45,28.291,28.318,11605,0
2007-05-14,28.308,28.308,28.308,28.308,3716,0
2007-05-15,28.577,28.577,28.374,28.557,416,0
2007-05-16,28.162,28.162,28.162,28.162,100,0
2007-05-17,28.162,28.162,27.967,27.967,3227,0
2007-05-18,28.152,28.162,28.133,28.162,1288,0
2007-05-21,28.346,28.356,27.879,27.889,742,0
2007-05-22,28.104,28.114,27.239,27.366,20532,0
2007-05-23,27.425,27.425,27.222,27.222,515,0
2007-05-24,27.212,27.239,26.174,26.339,7178,0
2007-05-25,26.563,26.613,26.379,26.379,1443,0
2007-05-29,26.379,26.553,26.174,26.543,3873,0
2007-05-30,26.543,26.563,26.543,26.563,1137,0
2007-05-31,26.419,26.419,26.078,26.174,2785,0
2007-06-01,26.319,26.319,26.319,26.319,201,0
2007-06-04,26.174,26.184,26.174,26.184,1753,0
2007-06-05,26.078,26.078,26.078,26.078,107,0
2007-06-06,26.021,26.021,25.982,25.982,414,0
2007-06-07,25.786,26.725,25.786,26.249,4974,0
2007-06-08,25.554,25.893,25.128,25.283,10939,0
2007-06-11,25.526,25.526,25.049,25.195,1238,0
2007-06-12,24.848,24.848,24.818,24.818,515,0
2007-06-13,25.205,25.205,24.235,24.896,5985,0
2007-06-14,25.049,25.059,24.533,24.533,1548,0
2007-06-15,24.449,24.449,24.235,24.235,3290,0
2007-06-18,24.265,24.458,24.235,24.431,1561,0
2007-06-19,24.71,24.71,24.71,24.71,201,0
2007-06-20,24.72,24.72,24.235,24.671,1341,0
2007-06-21,24.68,24.71,24.523,24.523,2466,0
2007-06-22,24.69,24.972,24.383,24.477,3909,0
2007-06-25,24.335,24.335,24.285,24.285,1854,0
2007-06-26,24.285,24.622,24.285,24.552,11574,0
2007-06-27,24.431,24.631,24.235,24.354,13066,0
2007-06-28,24.818,24.848,24.506,24.506,312,0
2007-06-29,24.523,24.543,24.523,24.543,333,0
2007-07-02,24.818,24.818,24.552,24.562,797,0
2007-07-05,24.533,24.533,24.497,24.497,824,0
2007-07-06,24.562,24.572,24.562,24.572,312,0
2007-07-09,24.572,24.915,24.235,24.235,2993,0
2007-07-10,24.235,24.305,24.235,24.255,763,0
2007-07-11,24.72,24.72,24.477,24.487,312,0
2007-07-12,24.516,24.516,24.235,24.235,515,0
2007-07-13,24.315,24.641,24.315,24.335,2166,0
2007-07-18,25.029,25.059,25.029,25.039,414,0
2007-07-20,24.72,24.72,24.72,24.72,201,0
2007-07-23,24.72,24.72,24.72,24.72,100,0
2007-07-24,24.72,24.72,24.364,24.364,928,0
2007-07-25,24.383,24.458,24.383,24.431,312,0
2007-07-26,25.108,25.108,24.44,24.523,465,0
2007-07-30,24.345,24.345,24.003,24.003,6763,0
2007-07-31,24.412,24.412,24.235,24.235,201,0
2007-08-01,24.235,24.325,23.993,24.285,1854,0
2007-08-03,24.041,24.051,24.041,24.051,782,0
2007-08-06,23.993,24.128,23.993,24.051,596,0
2007-08-07,24.061,24.061,24.061,24.061,1090,0
2007-08-08,23.954,23.993,22.734,22.734,4232,0
2007-08-09,23.123,23.123,23.123,23.123,100,0
2007-08-10,22.811,23.073,22.783,22.783,1203,0
2007-08-13,22.783,22.783,22.403,22.403,396,0
2007-08-14,22.422,22.539,22.394,22.539,1238,0
2007-08-15,22.102,22.828,21.618,22.828,2759,0
2007-08-16,22.838,22.838,22.647,22.838,724,0
2007-08-17,22.811,22.811,22.811,22.811,515,0
2007-08-20,22.394,22.394,21.812,21.812,3507,0
2007-08-21,21.88,22.306,21.88,22.306,1495,0
2007-08-22,22.356,22.366,21.812,21.862,752,0
2007-08-23,22.171,23.201,22.102,23.201,878,0
2007-08-24,23.219,23.229,23.113,23.113,1029,0
2007-08-28,22.082,22.793,22.082,22.793,1029,0
2007-08-29,22.783,23.267,22.783,22.783,516,0
2007-09-04,22.875,22.875,22.875,22.875,4246,0
2007-09-05,22.529,22.529,22.23,22.23,6087,0
2007-09-06,22.326,22.376,22.326,22.376,928,0
2007-09-07,22.316,22.686,22.316,22.686,724,0
2007-09-10,22.734,22.904,22.734,22.773,8459,0
2007-09-11,23.258,23.267,23.073,23.073,16092,0
2007-09-17,22.549,22.714,22.539,22.714,8114,0
2007-09-19,22.914,23.267,22.914,22.974,1238,0
2007-09-20,23.361,23.361,23.313,23.313,201,0
2007-09-24,23.721,23.73,22.884,23.538,6403,0
2007-09-25,23.294,23.294,23.294,23.294,100,0
2007-09-26,23.73,23.73,23.294,23.586,1067,0
2007-09-28,22.82,23.083,22.82,22.82,8396,0
2007-10-01,22.811,22.811,22.811,22.811,312,0
2007-10-02,23.684,23.684,23.684,23.684,100,0
2007-10-03,22.984,23.5,22.82,22.82,1065,0
2007-10-04,23.258,23.258,23.258,23.258,418,0
2007-10-05,23.509,23.509,22.802,23.024,1894,0
2007-10-08,22.667,23.201,22.667,23.024,928,0
2007-10-09,22.637,22.705,22.637,22.705,584,0
2007-10-12,22.559,22.588,22.539,22.588,833,0
2007-10-15,22.539,22.773,22.394,22.394,1738,0
2007-10-16,22.539,22.539,22.346,22.356,728,0
2007-10-17,22.489,22.783,22.23,22.23,3612,0
2007-10-18,22.296,22.296,22.296,22.296,100,0
2007-10-19,22.346,22.346,22.346,22.346,953,0
2007-10-22,22.296,22.394,22.296,22.394,1778,0
2007-10-23,22.296,22.296,21.832,21.832,3887,0
2007-10-24,22.984,22.994,21.571,21.571,11116,0
2007-10-25,21.599,21.599,21.326,21.326,1341,0
2007-10-26,21.356,21.763,21.105,21.229,9075,0
2007-10-29,21.085,21.336,21.085,21.336,2850,0
2007-10-30,21.326,21.356,20.842,20.842,3324,0
2007-10-31,21.219,21.326,21.085,21.085,36108,0
2007-11-01,21.163,21.326,21.048,21.065,1678,0
2007-11-02,21.039,21.326,21.039,21.326,3637,0
2007-11-05,20.99,21.219,20.99,21.219,1082,0
2007-11-06,20.99,21.326,20.99,21,12883,0
2007-11-07,21.02,21.02,20.601,20.601,922,0
2007-11-08,20.386,20.386,19.895,19.895,2887,0
2007-11-09,20.627,20.627,20.627,20.627,312,0
2007-11-12,19.63,19.63,19.175,19.389,2939,0
2007-11-13,19.495,19.495,18.03,18.303,5735,0
2007-11-14,18.954,18.954,18.419,18.68,16353,0
2007-11-15,19,21.326,18.972,19.049,12095,0
2007-11-16,18.69,18.7,18.69,18.7,312,0
2007-11-19,18.944,19.806,18.71,19.389,6396,0
2007-11-20,18.904,19.389,18.904,19.389,1559,0
2007-11-21,19.571,19.581,19.571,19.571,4179,0
2007-11-26,19.581,19.581,19.049,19.049,2232,0
2007-11-27,19.059,19.088,19.059,19.078,616,0
2007-11-29,20.686,20.686,19.865,20.503,2492,0
2007-11-30,19.6,20.26,19.581,20.26,2272,0
2007-12-03,20.396,20.563,19.63,19.737,2765,0
2007-12-04,18.904,19.195,18.904,19.166,1116,0
2007-12-05,18.914,18.914,18.537,18.613,4231,0
2007-12-06,20.357,20.357,18.583,18.623,8840,0
2007-12-07,18.894,18.904,18.768,18.904,1703,0
2007-12-10,18.854,18.904,18.661,18.661,6808,0
2007-12-11,18.904,18.904,18.661,18.884,2143,0
2007-12-12,18.884,18.884,18.583,18.583,724,0
2007-12-13,18.593,18.593,18.593,18.593,100,0
2007-12-14,18.467,18.467,18.467,18.467,201,0
2007-12-17,18.419,18.457,18.274,18.419,2721,0
2007-12-18,17.953,17.953,16.917,17.179,3379,0
2007-12-19,17.933,17.933,14.754,14.831,9264,0
2007-12-20,14.928,15.831,14.908,15.067,3427,0
2007-12-21,15.512,16.286,15.512,16.286,2687,0
2007-12-24,15.959,16.481,15.959,16.481,7942,0
2007-12-26,15.801,15.998,15.355,15.998,5816,0
2007-12-27,16.354,16.354,15.512,15.512,2050,0
2007-12-28,15.703,15.801,15.703,15.791,1733,0
2007-12-31,15.751,16.595,15.751,16.567,1916,0
2008-01-02,15.664,16.965,15.664,16.567,4745,0
2008-01-03,16.887,16.956,16.481,16.52,3651,0
2008-01-04,16.481,16.481,15.674,15.683,2403,0
2008-01-07,16.452,16.452,16.236,16.236,650,0
2008-01-08,16.462,16.471,15.703,15.851,3971,0
2008-01-09,16.471,16.481,16.006,16.276,27219,0
2008-01-10,16.306,16.481,16.236,16.236,4018,0
2008-01-11,16.236,16.236,16.226,16.236,575,0
2008-01-14,16.576,16.576,15.851,16.236,4610,0
2008-01-15,16.364,16.364,16.286,16.286,1084,0
2008-01-16,16.335,16.354,16.276,16.276,2012,0
2008-01-17,16.403,16.403,16.236,16.236,1137,0
2008-01-18,16.422,16.567,16.422,16.567,831,0
2008-01-22,16.188,16.567,16.006,16.567,14541,0
2008-01-23,16.625,16.625,16.315,16.315,2399,0
2008-01-24,16.965,17.061,16.246,16.965,3070,0
2008-01-25,16.965,16.965,16.956,16.965,4384,0
2008-01-28,16.236,16.236,16.13,16.236,4752,0
2008-01-29,16.481,16.481,16.481,16.481,3095,0
2008-01-30,17.13,17.13,16.491,16.576,1392,0
2008-01-31,16.771,16.771,16.771,16.771,312,0
2008-02-01,17.149,17.149,16.965,16.965,2270,0
2008-02-04,17.257,18.06,17.257,17.437,4175,0
2008-02-05,17.209,17.209,16.868,16.868,243,0
2008-02-06,17.352,17.352,17.352,17.352,407,0
2008-02-08,17.011,17.011,16.965,16.965,4849,0
2008-02-11,16.965,16.965,15.969,15.969,1092,0
2008-02-12,16.965,16.965,16.936,16.965,3302,0
2008-02-15,16.956,16.965,16.188,16.266,5189,0
2008-02-20,16.384,16.965,16.384,16.965,12829,0
2008-02-21,16.965,16.965,16.724,16.724,11172,0
2008-02-25,16.965,17.487,16.965,16.965,4436,0
2008-02-26,18.409,18.409,17.031,17.352,9520,0
2008-02-27,17.645,18.313,17.447,17.712,2509,0
2008-02-28,18.227,18.227,17.866,18.119,1992,0
2008-02-29,18.119,18.119,18.119,18.119,201,0
2008-03-03,18.157,18.187,17.332,17.4,4599,0
2008-03-04,18.36,18.36,17.972,17.972,312,0
2008-03-05,18.4,18.4,18.351,18.351,1020,0
2008-03-10,17.189,17.189,16.753,16.753,813,0
2008-03-11,16.78,16.926,16.753,16.753,1737,0
2008-03-13,17.447,17.477,17.447,17.477,312,0
2008-03-14,17.487,17.517,17.487,17.517,312,0
2008-03-17,16.753,16.753,16.753,16.753,1218,0
2008-03-19,16.78,16.78,16.753,16.753,201,0
2008-03-20,16.965,16.965,16.965,16.965,515,0
2008-03-25,17.021,17.021,16.965,16.965,1084,0
2008-03-27,18.37,18.37,17.933,17.933,454,0
2008-03-28,18.37,18.37,18.351,18.351,384,0
2008-04-01,18.661,19.875,18.661,19.875,172,0
2008-04-02,19.63,19.63,18.05,18.05,392,0
2008-04-03,17.933,19.371,17.933,19.371,1455,0
2008-04-07,19.371,19.532,19.371,19.532,3466,0
2008-04-08,18.834,18.834,18.517,18.517,2207,0
2008-04-10,17.982,17.982,17.933,17.943,1274,0
2008-04-11,17.972,17.972,17.051,17.051,1340,0
2008-04-14,17.437,17.693,17.437,17.684,2268,0
2008-04-15,17.447,17.447,17.447,17.447,273,0
2008-04-17,17.071,17.4,17.071,17.4,400,0
2008-04-21,16.975,16.975,16.965,16.965,825,0
2008-04-23,16.878,17.4,16.868,16.975,1625,0
2008-04-24,16.965,16.965,16.965,16.965,824,0
2008-04-25,17.447,17.447,16.236,16.236,8970,0
2008-04-28,16.897,16.956,16.016,16.926,2650,0
2008-04-29,16.675,17.101,16.675,16.771,2979,0
2008-05-01,17.933,17.933,16.936,16.936,815,0
2008-05-02,17.169,17.169,16.771,16.771,2043,0
2008-05-05,17.664,17.664,17.4,17.437,882,0
2008-05-07,16.79,16.79,16.481,16.481,4580,0
2008-05-08,17.352,17.419,17.352,17.419,2476,0
2008-05-09,16.074,16.074,16.074,16.074,100,0
2008-05-12,17.517,17.517,17.517,17.517,724,0
2008-05-13,16.491,16.491,16.491,16.491,100,0
2008-05-15,16.538,17.447,16.538,16.567,552,0
2008-05-16,16.511,16.53,16.501,16.53,1061,0
2008-05-20,17.4,17.4,17.4,17.4,201,0
2008-05-21,16.965,17.001,16.965,16.992,928,0
2008-05-27,16.965,17.001,16.965,16.965,2268,0
2008-05-28,17.011,17.011,17.011,17.011,100,0
2008-05-30,17.111,17.447,17.111,17.447,1009,0
2008-06-04,17.447,17.447,17.447,17.447,2785,0
2008-06-05,17.447,17.447,17.447,17.447,1842,0
2008-06-06,17.517,17.596,17.111,17.4,5266,0
2008-06-09,17.021,17.731,15.998,16.675,7440,0
2008-06-10,16.734,17.286,16.734,17.217,705,0
2008-06-13,15.979,16.158,15.979,16.11,1137,0
2008-06-16,16.074,16.091,16.045,16.091,1084,0
2008-06-18,16.217,16.217,16.188,16.188,254,0
2008-06-19,16.481,16.481,16.481,16.481,278,0
2008-06-20,15.998,15.998,15.998,15.998,964,0
2008-06-23,15.86,16.091,15.831,16.091,552,0
2008-06-24,16.082,17.314,15.268,15.268,5227,0
2008-06-25,16.868,16.868,16.481,16.481,616,0
2008-06-26,15.541,17.189,15.522,16.006,986,0
2008-06-30,16.655,16.655,15.268,15.268,616,0
2008-07-01,15.92,15.92,13.677,14.123,1215,0
2008-07-02,15.228,16.432,12.702,12.702,5878,0
2008-07-03,12.603,15.512,12.107,12.107,10831,0
2008-07-07,12.361,12.505,11.332,12.505,3146,0
2008-07-08,12.603,12.603,12.495,12.583,1961,0
2008-07-09,12.583,12.583,11.681,11.681,695,0
2008-07-10,11.632,11.632,11.536,11.536,3067,0
2008-07-11,12.02,12.116,11.536,11.632,3343,0
2008-07-14,11.536,11.632,10.033,10.033,6438,0
2008-07-15,9.811,9.811,9.0447,9.1126,3917,0
2008-07-16,9.1609,9.935,9.1609,9.935,6441,0
2008-07-17,10.152,10.294,9.694,10.294,1883,0
2008-07-18,12.874,12.874,12.874,12.874,312,0
2008-07-23,13.068,13.068,11.662,11.681,2476,0
2008-07-24,11.342,12.407,10.676,11.371,1137,0
2008-07-25,11.847,11.877,11.721,11.73,616,0
2008-07-29,13.068,13.068,13.068,13.068,724,0
2008-08-05,13.078,14.561,13.078,14.056,1961,0
2008-08-08,12.312,12.312,12.312,12.312,434,0
2008-08-11,13.331,13.331,12.854,12.854,1609,0
2008-08-12,13.766,14.502,12.652,13.571,3920,0
2008-08-13,12.652,12.652,12.652,12.652,2266,0
2008-08-14,12.361,13.747,12.039,13.747,1114,0
2008-08-15,12.583,14.531,12.175,12.185,1062,0
2008-08-19,12.078,12.078,12.078,12.078,1090,0
2008-08-20,13.543,13.591,13.543,13.591,985,0
2008-08-22,12.205,12.205,12.205,12.205,110,0
2008-08-25,14.502,14.502,13.922,14.103,606,0
2008-08-27,13.562,13.707,13.562,13.707,1188,0
2008-08-28,14.502,14.502,14.492,14.492,201,0
2008-09-03,14.541,14.541,14.541,14.541,1533,0
2008-09-04,14.551,15.047,14.551,15.037,312,0
2008-09-08,16.168,16.168,14.997,15.007,2106,0
2008-09-09,15.087,16.13,15.067,15.9,2377,0
2008-09-10,15.88,16.354,15.541,15.781,2606,0
2008-09-11,15.998,16.091,15.998,16.091,928,0
2008-09-15,15.821,15.841,15.821,15.841,1137,0
2008-09-16,15.645,15.645,15.636,15.636,387,0
2008-09-22,16.481,16.481,14.801,14.801,2197,0
2008-09-23,15.998,15.998,15.998,15.998,1443,0
2008-09-29,16.471,16.481,16.462,16.462,928,0
2008-10-01,16.481,18.177,16.364,16.481,4353,0
2008-10-02,15.532,16.481,15.532,16.481,685,0
2008-10-03,17.429,17.447,17.429,17.447,1525,0
2008-10-06,16.887,17.352,15.561,15.561,515,0
2008-10-07,15.512,15.512,14.792,14.792,1804,0
2008-10-08,17.447,17.933,17.447,17.933,2331,0
2008-10-10,14.551,16.256,14.551,16.236,3720,0
2008-10-13,17.684,17.693,17.606,17.693,729,0
2008-10-14,17.693,17.693,17.477,17.477,981,0
2008-10-15,17.477,17.477,16.236,16.236,4023,0
2008-10-16,17.14,17.467,17.14,17.467,1262,0
2008-10-20,17.684,17.684,17.684,17.684,312,0
2008-10-21,17.693,19.205,17.693,19.205,4745,0
2008-10-22,17.061,17.061,17.061,17.061,100,0
2008-10-23,19.379,19.427,16.471,17.362,7120,0
2008-10-27,17.159,17.437,17.159,17.437,5214,0
2008-10-28,17.447,18.874,17.437,18.874,3198,0
2008-10-29,18.68,18.68,18.68,18.68,824,0
2008-10-30,18.409,18.419,18.409,18.419,312,0
2008-10-31,18.806,19.389,18.71,19.389,6209,0
2008-11-03,16.276,16.276,16.276,16.276,414,0
2008-11-05,19.389,19.389,18.227,18.227,616,0
2008-11-06,19.029,19.371,19.029,19.371,724,0
2008-11-07,17.943,19.252,17.943,18.904,1639,0
2008-11-10,17.962,17.962,17.041,17.041,549,0
2008-11-12,18.419,18.419,18.409,18.419,2107,0
2008-11-14,16.236,16.761,16.236,16.761,414,0
2008-11-24,16.761,16.761,16.761,16.761,201,0
2008-12-01,16.965,17.159,16.965,16.965,2783,0
2008-12-02,17.447,17.487,17.372,17.447,4126,0
2008-12-04,16.714,18.419,16.655,18.419,9303,0
2008-12-08,18.409,19.389,18.409,18.419,4765,0
2008-12-09,17.497,17.497,17.497,17.497,515,0
2008-12-12,19.291,19.291,18.419,18.419,665,0
2008-12-16,18.419,18.419,18.419,18.419,100,0
2008-12-17,18.419,18.894,18.419,18.457,1340,0
2008-12-18,18.419,18.419,18.419,18.419,616,0
2008-12-19,17.447,17.447,17.447,17.447,147,0
2008-12-22,17.447,17.447,17.447,17.447,201,0
2008-12-24,17.497,18.419,17.497,18.419,679,0
2008-12-26,17.457,17.457,16.491,16.491,968,0
2008-12-29,19.311,19.311,19.301,19.301,212,0
2009-01-05,18.904,18.904,18.904,18.904,645,0
2009-01-07,17.606,18.854,17.392,18.854,876,0
2009-01-09,17.741,18.806,17.741,18.806,201,0
2009-01-13,17.953,17.953,17.477,17.477,312,0
2009-01-14,17.923,18.904,17.447,18.844,4006,0
2009-01-15,17.477,18.137,17.467,17.606,845,0
2009-01-20,17.429,17.437,16.236,16.246,515,0
2009-01-21,17.467,17.467,17.467,17.467,100,0
2009-01-22,17.487,17.487,17.487,17.487,201,0
2009-01-23,17.447,18.661,16.481,18.661,7970,0
2009-01-26,18.419,18.806,18.419,18.759,3089,0
2009-01-27,18.623,18.806,17.021,18.613,1443,0
2009-01-28,17.731,18.457,17.731,18.332,414,0
2009-01-29,18.09,18.09,16.761,17.77,1029,0
2009-01-30,17.655,17.655,16.501,16.501,1238,0
2009-02-04,16.511,16.511,16.511,16.511,151,0
2009-02-09,16.538,17.447,16.53,17.342,2065,0
2009-02-10,16.481,17.209,16.481,17.209,364,0
2009-02-12,18.652,18.652,16.675,16.675,312,0
2009-02-17,18.661,18.661,16.481,16.481,4538,0
2009-02-18,16.724,16.724,16.724,16.724,100,0
2009-02-19,16.79,16.79,16.217,16.217,2581,0
2009-02-20,15.781,15.781,15.027,15.037,1472,0
2009-02-23,16.064,16.226,13.619,13.619,3225,0
2009-02-24,14.541,14.541,13.475,13.475,317,0
2009-02-26,13.117,13.117,13.088,13.088,1137,0
2009-02-27,13.484,13.667,13.484,13.571,2168,0
2009-03-03,14.541,14.541,13.766,13.766,1427,0
2009-03-05,14.253,16.384,14.253,14.639,1518,0
2009-03-09,14.3,15.609,14.056,15.561,3302,0
2009-03-10,15.482,15.482,15.248,15.248,469,0
2009-03-11,13.611,14.395,13.611,14.395,2092,0
2009-03-16,14.282,15.472,14.282,14.282,3716,0
2009-03-18,15.482,17.159,15.134,15.841,2380,0
2009-03-20,13.922,13.922,13.922,13.922,254,0
2009-03-23,15.433,15.433,14.31,14.31,515,0
2009-03-30,13.97,15.512,13.97,15.512,312,0
2009-03-31,17.933,19.571,14.726,15.218,16758,0
2009-04-01,14.103,18.661,13.979,14.57,21109,0
2009-04-02,14.541,14.782,13.571,13.611,2943,0
2009-04-03,13.389,14.435,13.389,14.395,14429,0
2009-04-06,14.541,15.325,14.541,15.238,8241,0
2009-04-07,15.209,16.217,15.209,16.006,7085,0
2009-04-08,15.59,15.59,14.445,14.541,1743,0
2009-04-09,14.709,15.703,14.709,15.703,3506,0
2009-04-13,15.57,15.655,14.792,15.655,1633,0
2009-04-14,15.116,16.064,15.116,15.599,824,0
2009-04-15,14.831,15.599,14.831,15.248,4153,0
2009-04-17,15.522,15.722,15.413,15.722,600,0
2009-04-20,15.522,15.693,15.172,15.268,824,0
2009-04-21,14.831,15.551,14.831,15.512,2397,0
2009-04-22,14.938,15.355,14.938,15.355,928,0
2009-04-23,15.268,15.462,14.679,15.462,1658,0
2009-04-24,15.097,15.258,14.726,14.726,724,0
2009-04-27,14.773,14.773,14.093,14.093,2166,0
2009-04-28,14.57,14.57,13.638,14.056,8769,0
2009-04-29,13.815,14.073,13.687,13.961,1854,0
2009-04-30,14.541,14.551,13.766,13.922,1854,0
2009-05-01,14.734,14.734,13.815,14.193,2270,0
2009-05-04,13.571,14.385,13.088,13.611,3106,0
2009-05-05,13.581,14.415,13.241,13.504,4498,0
2009-05-06,13.979,13.979,12.854,13.184,4661,0
2009-05-07,13.231,14.541,13.203,14.541,5081,0
2009-05-08,13.591,13.806,12.824,12.824,6684,0
2009-05-11,13.97,13.97,13.156,13.156,5248,0
2009-05-12,12.97,14.063,12.97,13.399,5468,0
2009-05-13,13.922,14.3,13.436,13.657,1340,0
2009-05-14,13.571,13.571,13.38,13.399,824,0
2009-05-15,13.117,13.961,12.922,13.136,2207,0
2009-05-18,13.36,14.037,13.36,13.747,4998,0
2009-05-19,13.136,14.213,13.136,14.183,1789,0
2009-05-20,13.979,14.445,13.979,14.445,2251,0
2009-05-21,14.327,14.997,14.29,14.445,5671,0
2009-05-27,14.502,14.861,14.056,14.861,6292,0
2009-05-29,14.337,14.376,13.058,13.484,15269,0
2009-06-01,13.136,14.103,12.804,13.873,6306,0
2009-06-02,13.351,14.385,13.341,14.113,3302,0
2009-06-03,13.941,13.951,13.018,13.619,9444,0
2009-06-04,14.056,14.056,13.212,13.484,26809,0
2009-06-05,13.571,14.018,13.514,13.766,10531,0
2009-06-08,14.056,14.425,13.667,14.056,22156,0
2009-06-09,14.57,16.315,14.57,16.226,13716,0
2009-06-10,16.384,18.884,16.384,18.227,6028,0
2009-06-11,18.564,20.686,18.08,20.357,18625,0
2009-06-12,19.398,22.287,19.398,19.875,19401,0
2009-06-15,20.357,20.357,18.934,19.157,2384,0
2009-06-16,18.477,19.371,16.975,17.447,5936,0
2009-06-17,16.965,18.671,16.256,18.671,4763,0
2009-06-18,16.315,19.039,16.315,19.039,1874,0
2009-06-19,19,19.389,17.79,19.389,5487,0
2009-06-22,19.389,19.389,18.03,19.379,16124,0
2009-06-23,19.351,19.389,18.4,19.389,8791,0
2009-06-24,18.904,20.357,18.187,19.078,45736,0
2009-06-25,19.019,20.115,19.019,20.115,22998,0
2009-06-26,20.066,24.315,19.321,24.255,978602,0
2009-06-29,23.519,23.665,21.696,21.909,39073,0
2009-06-30,21.909,21.909,20.619,21.229,23998,0
2009-07-01,21.356,23.45,21.356,22.811,38979,0
2009-07-02,22.783,22.783,21.163,22.181,10434,0
2009-07-06,22.287,22.744,21.306,22.413,15546,0
2009-07-07,22.783,22.783,21.637,22.509,18839,0
2009-07-08,22.783,24.003,22.356,24.003,24424,0
2009-07-09,24.108,24.108,22.588,22.588,5935,0
2009-07-10,22.529,22.783,22.403,22.783,3098,0
2009-07-13,22.783,22.838,22.46,22.838,4597,0
2009-07-14,22.783,23.692,22.403,23.684,82666,0
2009-07-15,23.557,23.702,21.415,23.702,49125,0
2009-07-16,23.665,23.665,22.568,23.219,28451,0
2009-07-17,23.313,23.313,22.346,23.286,12912,0
2009-07-20,23.43,23.75,22.714,23.75,19174,0
2009-07-21,23.509,23.509,22.607,23.304,61585,0
2009-07-22,23.352,23.509,22.588,23.509,28026,0
2009-07-23,23.171,23.605,23.123,23.605,26077,0
2009-07-24,23.5,23.655,23.361,23.655,7996,0
2009-07-27,23.605,24.235,23.053,24.235,39129,0
2009-07-28,24.137,24.147,23.294,24.147,25679,0
2009-07-29,23.75,23.925,23.49,23.887,18825,0
2009-07-30,24.041,24.041,22.617,22.763,16366,0
2009-07-31,22.627,22.964,22.394,22.964,8541,0
2009-08-03,21.405,23.024,21.405,23.024,13705,0
2009-08-04,22.984,23.161,22.394,23.053,27004,0
2009-08-05,22.376,22.647,22.249,22.617,17833,0
2009-08-06,23.073,23.073,22.024,22.326,15006,0
2009-08-07,22.828,22.875,22.394,22.705,22591,0
2009-08-10,22.499,22.667,21.647,22.489,47477,0
2009-08-11,22.529,22.657,21.832,21.872,31161,0
2009-08-12,22.277,23.024,21.571,23.024,45585,0
2009-08-13,22.964,23.024,21.852,22.296,30695,0
2009-08-14,22.647,22.924,22.072,22.696,23855,0
2009-08-17,22.914,22.914,22.152,22.588,15578,0
2009-08-18,22.598,22.924,21.909,22.705,8059,0
2009-08-19,22.578,22.838,21.773,22.296,30333,0
2009-08-20,22.171,22.867,22.171,22.867,27282,0
2009-08-21,22.894,22.894,22.122,22.811,17417,0
2009-08-24,22.092,22.763,22.092,22.744,19003,0
2009-08-25,22.696,22.783,22.559,22.578,10822,0
2009-08-26,22.637,23.024,21.919,23.024,23364,0
2009-08-27,22.802,22.924,22.316,22.763,17431,0
2009-08-28,22.914,22.914,22.142,22.499,4450,0
2009-08-31,21.59,22.964,21.541,22.954,45402,0
2009-09-01,22.811,23.024,21.862,21.909,35546,0
2009-09-02,22.014,22.607,21.647,21.928,3037,0
2009-09-03,21.435,22.559,20.667,20.667,4907,0
2009-09-04,20.647,21.618,20.075,21.493,36615,0
2009-09-08,20.891,22.033,20.657,21.219,11832,0
2009-09-09,21.163,21.503,21.085,21.503,4131,0
2009-09-10,21.346,21.938,21.134,21.938,2152,0
2009-09-11,22.102,22.102,21.627,21.627,3920,0
2009-09-14,21.724,22.296,21.724,22.296,10868,0
2009-09-15,22.19,22.296,21.919,22.296,2498,0
2009-09-16,22.249,22.296,21.9,22.23,2393,0
2009-09-17,22.22,22.296,21.832,22.296,2848,0
2009-09-18,22.21,22.47,21.862,21.862,22415,0
2009-09-21,21.909,22.277,21.753,21.783,2768,0
2009-09-22,21.753,21.966,21.512,21.743,9398,0
2009-09-23,21.812,22.181,21.561,21.832,7933,0
2009-09-24,21.571,21.909,21.532,21.627,6643,0
2009-09-25,21.793,22.161,21.522,21.862,16724,0
2009-09-28,21.948,22.19,20.601,21.114,26416,0
2009-09-29,21.057,21.89,20.173,21.474,32084,0
2009-09-30,21.405,22.152,21.405,21.512,16208,0
2009-10-01,21.599,21.966,20.842,21.065,15556,0
2009-10-02,20.465,21.493,20.465,21.365,14938,0
2009-10-05,21.276,21.812,21.266,21.812,7178,0
2009-10-06,21.561,21.561,20.553,21.181,4924,0
2009-10-07,21.581,21.581,21.075,21.249,6126,0
2009-10-08,21.326,21.326,20.677,20.881,4827,0
2009-10-09,20.96,21.134,20.746,21.134,4426,0
2009-10-12,21.134,21.134,20.163,20.396,8075,0
2009-10-13,20.153,21.19,19.979,21.02,16785,0
2009-10-14,21.326,21.958,21.048,21.852,30830,0
2009-10-15,21.763,21.958,20.609,20.746,10145,0
2009-10-16,20.647,21.266,20.115,21.19,27336,0
2009-10-19,21.326,22.21,21.03,22.082,8721,0
2009-10-20,22.161,22.23,21.618,21.696,19778,0
2009-10-21,21.065,21.561,20.812,21.134,12220,0
2009-10-22,21.065,21.59,20.543,21.01,16443,0
2009-10-23,20.677,20.96,20.367,20.406,8369,0
2009-10-26,20.212,20.27,19.875,19.875,5973,0
2009-10-27,19.905,20.047,19.737,19.737,8363,0
2009-10-28,19.63,20.039,19.63,19.865,9447,0
2009-10-29,19.835,21.134,19.835,20.637,41941,0
2009-10-30,20.543,21.057,19.941,20.066,27227,0
2009-11-02,20.057,20.057,19.659,19.816,13857,0
2009-11-03,19.707,19.835,19.466,19.669,10566,0
2009-11-04,19.669,19.747,18.71,18.71,14630,0
2009-11-05,18.825,18.894,18.467,18.884,6527,0
2009-11-06,18.854,18.904,18.207,18.207,10747,0
2009-11-09,18.419,18.419,17.497,17.702,8039,0
2009-11-10,17.625,17.625,16.625,16.625,7943,0
2009-11-11,16.868,16.868,16.064,16.296,10916,0
2009-11-12,15.851,16.481,15.512,15.512,9389,0
2009-11-13,15.59,15.59,14.473,14.871,19115,0
2009-11-16,14.649,16.168,14.511,15.811,11990,0
2009-11-17,16.481,16.481,15.781,16.335,3435,0
2009-11-18,16.266,16.675,16.266,16.403,8974,0
2009-11-19,16.364,16.878,15.801,15.959,9163,0
2009-11-20,15.851,16.422,15.404,15.492,8335,0
2009-11-23,15.609,17.169,15.492,16.724,23521,0
2009-11-24,17.41,17.41,16.734,16.965,5212,0
2009-11-25,16.53,16.926,16.52,16.744,16019,0
2009-11-27,16.481,16.53,16.442,16.442,6155,0
2009-11-30,16.432,16.432,15.88,15.88,3806,0
2009-12-01,15.989,16.829,15.969,16.595,7006,0
2009-12-02,16.956,17.731,15.86,16.286,22616,0
2009-12-03,16.315,16.956,16.045,16.1,5501,0
2009-12-04,16.655,16.965,15.93,16.585,6104,0
2009-12-07,17.79,18.303,16.868,18.1,53018,0
2009-12-08,18.4,19.097,17.847,18.864,21283,0
2009-12-09,18.759,19.311,18.457,18.477,18273,0
2009-12-10,19.009,19.341,18.237,18.4,17684,0
2009-12-11,18.497,19.234,18.497,18.71,9175,0
2009-12-14,18.661,19.107,18.4,18.661,26532,0
2009-12-15,18.671,18.954,17.566,17.664,18704,0
2009-12-16,18.187,19.371,17.625,18.36,13212,0
2009-12-17,18.419,18.924,17.857,18.07,15402,0
2009-12-18,17.741,18.796,17.547,17.625,31623,0
2009-12-21,18.341,18.778,17.011,17.276,14590,0
2009-12-22,17.447,17.79,16.615,16.615,10940,0
2009-12-23,16.724,17.893,16.724,16.907,10903,0
2009-12-24,16.965,16.965,16.576,16.868,3387,0
2009-12-28,16.675,16.753,16.595,16.635,8662,0
2009-12-29,16.868,16.868,16.868,16.868,252,0
2009-12-30,16.897,17.149,16.384,16.965,14085,0
2009-12-31,16.982,17.596,16.615,16.615,8523,0
2010-01-04,16.655,17.149,16.655,16.907,4426,0
2010-01-05,16.819,17.081,16.168,16.188,10175,0
2010-01-06,16.12,16.481,15.19,15.19,13545,0
2010-01-07,15.19,15.664,15.125,15.125,9107,0
2010-01-08,15.163,15.655,14.987,15.19,5244,0
2010-01-11,15.163,15.86,15.097,15.561,18387,0
2010-01-12,15.472,16.384,14.734,14.861,23108,0
2010-01-13,14.938,14.938,14.629,14.629,14358,0
2010-01-14,14.609,14.928,14.561,14.871,26835,0
2010-01-15,15.007,15.979,14.669,15.017,39646,0
2010-01-19,15.067,15.761,15.067,15.683,5488,0
2010-01-20,15.58,16.286,15.335,15.423,13292,0
2010-01-21,15.532,15.532,14.782,14.782,8620,0
2010-01-22,14.841,15.067,14.056,14.689,10462,0
2010-01-25,14.327,14.492,14.243,14.337,10053,0
2010-01-26,14.327,14.502,13.961,13.961,8413,0
2010-01-27,14.056,14.163,13.854,14.123,3994,0
2010-01-28,14.153,15.125,14.046,14.395,12719,0
2010-01-29,14.541,15.027,14.405,14.405,33758,0
2010-02-01,14.492,14.492,14.347,14.435,10026,0
2010-02-02,14.482,14.801,14.193,14.193,10947,0
2010-02-03,14.103,14.541,13.854,14.31,24914,0
2010-02-04,14.319,14.639,14.243,14.243,29213,0
2010-02-05,14.173,14.454,14.056,14.173,28082,0
2010-02-08,14.163,14.233,13.221,13.321,8980,0
2010-02-09,13.418,13.418,12.99,13.311,10214,0
2010-02-10,13.341,13.533,13.174,13.241,5202,0
2010-02-11,13.174,13.776,13.174,13.581,4486,0
2010-02-12,13.484,14.063,13.484,13.727,15942,0
2010-02-16,14.143,14.143,13.667,13.892,4650,0
2010-02-17,13.97,13.999,13.628,13.999,4995,0
2010-02-18,14.027,14.056,13.941,14.009,2246,0
2010-02-19,14.046,14.502,13.922,14.347,23666,0
2010-02-22,14.425,14.425,13.961,14.056,9487,0
2010-02-23,14.073,14.831,14.056,14.619,20003,0
2010-02-24,14.831,17.111,14.831,16.704,19216,0
2010-02-25,16.576,16.868,14.319,14.415,60051,0
2010-02-26,14.463,14.463,13.757,13.961,8808,0
2010-03-01,14.385,14.385,13.786,14.282,11333,0
2010-03-02,14.445,14.445,13.747,14.395,3280,0
2010-03-03,14.445,14.463,14.113,14.445,3442,0
2010-03-04,14.521,14.521,14.357,14.482,3600,0
2010-03-05,14.445,15.703,14.445,15.316,15365,0
2010-03-08,15.007,15.277,14.659,15.097,5670,0
2010-03-09,15.077,15.949,15.077,15.949,5387,0
2010-03-10,15.87,16.625,15.87,16.615,5116,0
2010-03-11,16.511,16.585,15.998,16.335,18215,0
2010-03-12,16.432,16.432,15.58,15.58,1855,0
2010-03-15,15.561,15.561,14.319,14.327,9563,0
2010-03-16,14.063,14.243,13.922,14.203,3461,0
2010-03-17,14.073,14.223,14.073,14.163,975,0
2010-03-18,13.902,14.113,13.882,13.931,5848,0
2010-03-19,14.083,14.263,13.757,14.113,16840,0
2010-03-22,14.272,14.415,13.882,14.143,12499,0
2010-03-23,14.541,14.541,14.213,14.3,5998,0
2010-03-24,14.492,14.492,13.941,14.009,3323,0
2010-03-25,14.093,14.163,13.892,14.018,26179,0
2010-03-26,14.163,14.213,13.825,14.213,4439,0
2010-03-29,14.056,14.3,14.056,14.173,3799,0
2010-03-30,14.213,14.29,13.912,14.29,19073,0
2010-03-31,14.327,14.541,14.009,14.511,13344,0
2010-04-01,14.492,14.987,14.385,14.561,11247,0
2010-04-05,14.193,15.306,14.193,15.268,5302,0
2010-04-06,15.287,15.512,15.027,15.413,7824,0
2010-04-07,15.365,16.276,15.277,15.628,7039,0
2010-04-08,15.751,15.751,15.374,15.551,14776,0
2010-04-09,14.871,15.91,14.726,15.683,17561,0
2010-04-12,15.413,15.462,15.218,15.316,3530,0
2010-04-13,14.841,15.404,14.463,14.763,8000,0
2010-04-14,14.744,15.209,14.541,15.163,4165,0
2010-04-15,15.097,15.228,14.792,14.918,6113,0
2010-04-16,14.977,14.977,14.609,14.881,8848,0
2010-04-19,15.182,15.182,15.047,15.116,888,0
2010-04-20,15.19,15.703,14.669,15.703,8160,0
2010-04-21,15.492,15.492,15.143,15.325,2516,0
2010-04-22,15.143,15.512,14.977,15.218,5415,0
2010-04-23,15.363,15.363,14.73,15.197,32945,0
2010-04-26,15.541,15.541,14.889,15.007,2329,0
2010-04-27,15.027,15.316,14.763,15.097,6627,0
2010-04-28,15.218,16.025,15.037,15.59,3516,0
2010-04-29,15.674,15.674,15.077,15.599,8453,0
2010-04-30,15.609,15.609,14.918,15.057,5758,0
2010-05-03,15.125,15.125,14.541,14.744,4829,0
2010-05-04,14.599,14.599,13.825,14.193,8470,0
2010-05-05,13.737,13.835,12.884,13.146,9649,0
2010-05-06,13.174,13.36,12.078,12.294,13404,0
2010-05-07,12.387,13.601,12.387,12.814,12311,0
2010-05-10,13.331,15.355,12.642,13.835,21577,0
2010-05-11,13.835,14.928,13.835,14.726,5687,0
2010-05-12,14.679,14.679,13.854,14.589,10500,0
2010-05-13,14.531,14.881,14.454,14.629,4490,0
2010-05-14,14.29,14.29,13.951,14.073,3564,0
2010-05-17,14.173,15.027,14.173,14.689,5605,0
2010-05-18,15.027,15.027,14.473,14.57,3700,0
2010-05-19,14.521,15.027,14.153,14.589,5401,0
2010-05-20,14.405,14.734,14.056,14.093,7197,0
2010-05-21,13.961,14.213,13.717,13.737,11633,0
2010-05-24,13.796,14.183,13.571,13.571,4782,0
2010-05-25,13.571,14.243,13.571,13.941,4320,0
2010-05-26,13.825,14.233,13.825,13.854,3210,0
2010-05-27,14.173,14.173,13.562,14.056,5488,0
2010-05-28,13.979,13.979,13.581,13.647,6258,0
2010-06-01,13.796,14.482,13.058,13.251,10835,0
2010-06-02,13.251,14.31,13.231,13.747,11985,0
2010-06-03,13.717,14.046,12.767,12.767,9761,0
2010-06-04,12.652,12.786,11.73,11.75,10356,0
2010-06-07,11.78,12.495,10.807,10.896,22181,0
2010-06-08,10.994,11.536,10.769,11.053,15726,0
2010-06-09,11.129,11.129,10.238,10.498,8063,0
2010-06-10,10.608,10.608,9.2288,9.925,31084,0
2010-06-11,9.734,9.925,9.4815,9.743,13140,0
2010-06-14,9.83,10.276,9.4521,10.033,11869,0
2010-06-15,9.935,10.189,9.734,10.015,15738,0
2010-06-16,9.955,10.113,9.84,9.859,6496,0
2010-06-17,10.18,10.323,9.85,9.859,8990,0
2010-06-18,10.171,10.759,9.84,10.759,32565,0
2010-06-21,10.857,10.857,9.859,9.925,6495,0
2010-06-22,10.005,10.769,9.4045,9.528,16724,0
2010-06-23,9.548,9.945,9.4148,9.925,11698,0
2010-06-24,10.142,10.142,9.1415,9.1609,17487,0
2010-06-25,9.3754,9.654,8.6861,8.7343,832231,0
2010-06-28,8.7151,9.935,8.2595,8.2789,52697,0
2010-06-29,8.56,8.7248,7.891,8.7055,24988,0
2010-06-30,8.5093,9.0449,8.5093,8.7724,10407,0
2010-07-01,8.7343,9.654,8.7248,9.2582,6339,0
2010-07-02,9.2095,9.887,9.2095,9.3652,22422,0
2010-07-06,9.596,9.83,9.2095,9.4336,15814,0
2010-07-07,9.268,9.4336,8.9575,9.3364,24383,0
2010-07-08,9.268,9.268,9.0252,9.064,3098,0
2010-07-09,9.035,9.035,8.0655,8.2789,21487,0
2010-07-12,8.7151,8.7151,7.7263,7.8717,26552,0
2010-07-13,7.7653,8.0754,7.7553,7.8717,6975,0
2010-07-14,7.9976,8.1719,7.6099,7.9491,29358,0
2010-07-15,7.9976,8.24,7.6777,7.9685,26478,0
2010-07-16,8.1626,8.2111,7.7553,7.7553,22021,0
2010-07-19,7.9976,8.2498,7.8717,8.017,9600,0
2010-07-20,8.017,8.0269,7.7553,7.7553,8052,0
2010-07-21,7.6099,8.3758,7.5709,7.7455,11997,0
2010-07-22,7.7553,9.4521,7.7263,8.9865,30418,0
2010-07-23,8.9671,9.1126,8.7248,8.7343,3155,0
2010-07-26,8.6568,9.0156,8.6568,8.7248,3538,0
2010-07-27,8.7248,8.9671,7.8524,8.0073,26980,0
2010-07-28,7.9882,8.2981,7.7843,8.2498,5346,0
2010-07-29,8.0847,9.0543,8.0847,8.463,1501,0
2010-07-30,9.1609,9.1899,8.7055,8.812,2166,0
2010-08-02,8.6375,9.1999,8.6375,8.9961,10352,0
2010-08-03,8.9865,9.2095,8.7732,9.1319,11088,0
2010-08-04,9.1126,9.1126,8.8702,8.8702,5305,0
2010-08-05,9.0932,9.1126,8.7732,9.0447,10029,0
2010-08-06,9.0252,9.0252,8.8702,8.8702,2237,0
2010-08-09,8.8702,9.1126,8.8702,9.1126,5430,0
2010-08-10,9.0156,9.0737,8.9865,9.0737,678,0
2010-08-11,8.9671,8.9671,8.9671,8.9671,1221,0
2010-08-12,9.064,9.064,8.8217,8.8313,3920,0
2010-08-13,8.8217,8.8313,8.744,8.744,1870,0
2010-08-16,8.744,11.137,8.744,10.628,35548,0
2010-08-17,10.749,10.964,10.478,10.508,4678,0
2010-08-18,10.468,10.488,10.323,10.323,703,0
2010-08-19,10.721,10.73,10.257,10.257,1474,0
2010-08-20,10.218,10.323,9.995,10.18,13081,0
2010-08-23,10.18,10.228,10.083,10.18,6470,0
2010-08-24,10.162,10.18,10.073,10.073,1102,0
2010-08-25,10.093,10.371,10.093,10.371,4639,0
2010-08-26,10.189,10.257,10.18,10.257,7437,0
2010-08-27,10.133,10.133,10.083,10.083,201,0
2010-08-30,10.033,10.033,9.4815,9.509,5166,0
2010-08-31,9.55,10.348,9.54,10.348,1586,0
2010-09-01,9.83,10.351,9.83,10.199,8808,0
2010-09-02,10.18,10.18,10.18,10.18,201,0
2010-09-03,10.053,10.769,10.033,10.478,16737,0
2010-09-07,10.42,10.468,9.84,9.84,12391,0
2010-09-08,9.704,10.043,9.704,9.965,515,0
2010-09-09,10.015,10.015,10.015,10.015,187,0
2010-09-10,9.935,9.935,9.916,9.925,312,0
2010-09-13,9.85,9.85,9.85,9.85,201,0
2010-09-14,9.714,9.743,9.714,9.724,312,0
2010-09-15,10.218,10.247,9.925,9.925,2002,0
2010-09-16,9.743,9.743,8.9187,9.2095,1703,0
2010-09-17,9.664,9.664,9.664,9.664,739,0
2010-09-20,9.4148,9.4424,9.3554,9.3554,978,0
2010-09-21,9.4987,9.548,9.4987,9.4987,515,0
2010-09-22,9.4521,9.935,9.4521,9.935,1443,0
2010-09-23,9.528,9.528,8.2981,8.6084,10727,0
2010-09-24,8.7248,8.9187,8.5214,8.6276,4575,0
2010-09-27,8.2303,8.6084,8.2205,8.2693,2127,0
2010-09-28,8.2789,8.2789,7.8039,8.1431,3344,0
2010-10-01,8.4342,8.4342,8.4342,8.4342,1026,0
2010-10-04,8.5891,9.4521,8.5502,9.1899,3754,0
2010-10-05,9.2582,9.664,8.9477,9.3166,8565,0
2010-10-06,9.4424,9.4424,9.0835,9.0932,1443,0
2010-10-07,8.5793,9.2582,8.5793,9.1126,5107,0
2010-10-08,8.9477,8.9477,8.24,8.3369,4511,0
2010-10-11,8.3661,9.1899,8.3563,9.1899,8199,0
2010-10-12,9.2777,9.2777,8.7248,8.8702,7577,0
2010-10-13,8.7248,8.7248,8.7248,8.7248,2887,0
2010-10-14,9.2385,9.2385,9.0543,9.0543,515,0
2010-10-15,8.8896,9.3166,8.8217,8.8217,1340,0
2010-10-18,8.7925,9.0156,8.7636,8.8702,794,0
2010-10-19,8.8217,8.8313,8.8217,8.8313,312,0
2010-10-20,9.3554,9.3554,8.8605,9.0447,5472,0
2010-10-22,8.8702,9.3453,8.8313,8.8702,3588,0
2010-10-26,8.8702,8.8702,8.7248,8.7539,6568,0
2010-10-27,8.7343,8.9285,8.5114,8.5114,4806,0
2010-10-28,8.463,8.9865,8.24,8.9865,1981,0
2010-10-29,8.9961,8.9961,8.9184,8.9184,201,0
2010-11-01,8.744,8.9671,8.744,8.9671,616,0
2010-11-02,9.0737,9.0737,8.7248,8.7248,1314,0
2010-11-04,8.7248,8.7248,8.7248,8.7248,312,0
2010-11-05,8.744,9.0543,8.7248,8.9575,3506,0
2010-11-08,8.9575,9.606,8.8217,9.606,10191,0
2010-11-09,9.4247,9.4247,9.4247,9.4247,100,0
2010-11-10,9.694,10.351,9.694,9.985,14815,0
2010-11-11,9.965,10.361,9.955,9.955,3247,0
2010-11-12,9.955,9.955,9.3852,9.4716,1330,0
2010-11-15,9.4045,9.587,9.4045,9.4987,1463,0
2010-11-17,9.2288,9.2288,9.2288,9.2288,304,0
2010-11-18,9.674,9.684,9.2095,9.2095,3404,0
2010-11-19,9.2385,9.878,9.2095,9.704,8148,0
2010-11-22,9.694,9.694,9.625,9.625,201,0
2010-11-23,9.4815,9.577,9.4045,9.4045,1163,0
2010-11-24,9.596,9.596,9.3652,9.3652,928,0
2010-11-30,9.4065,9.4354,9.4065,9.4354,515,0
2010-12-01,9.654,9.694,9.644,9.694,1653,0
2010-12-02,9.878,9.897,9.724,9.878,6215,0
2010-12-03,9.887,9.887,9.558,9.558,3113,0
2010-12-06,9.3166,9.3166,8.9477,9.1415,1896,0
2010-12-07,9.4987,9.85,9.4987,9.753,2358,0
2010-12-08,9.821,9.83,9.616,9.694,2405,0
2010-12-09,9.694,9.694,9.664,9.694,991,0
2010-12-10,9.694,9.773,9.694,9.704,616,0
2010-12-13,9.558,9.743,9.548,9.644,1308,0
2010-12-14,9.664,9.664,9.518,9.518,1147,0
2010-12-15,9.4521,9.528,9.4521,9.4621,816,0
2010-12-16,9.4444,9.4444,9.4267,9.4267,779,0
2010-12-20,9.4148,9.985,9.4148,9.4897,9956,0
2010-12-21,10.276,10.666,9.792,10.666,11262,0
2010-12-27,9.2777,11.146,9.2777,11.146,8214,0
2010-12-28,11.073,11.073,10.459,10.666,4498,0
2010-12-29,10.605,10.605,9.834,9.834,414,0
2010-12-30,9.805,11.146,9.805,10.963,8569,0
2010-12-31,11.146,11.146,10.795,10.865,1653,0
2011-01-03,11.226,12.515,10.827,12.039,9001,0
2011-01-04,11.905,12.633,11.905,12.486,8180,0
2011-01-05,12.417,12.417,11.672,11.971,7738,0
2011-01-06,12.225,12.225,11.691,11.867,2951,0
2011-01-07,11.945,12.361,11.945,12.098,638,0
2011-01-10,12.294,12.294,11.391,11.499,4480,0
2011-01-11,11.411,12.001,11.411,11.905,7736,0
2011-01-12,11.847,12.342,11.847,12.235,1062,0
2011-01-13,12.205,12.215,11.652,11.827,9523,0
2011-01-14,11.421,11.76,10.083,10.083,5859,0
2011-01-18,10.615,11.156,10.615,11.156,15894,0
2011-01-19,11.274,11.422,11.274,11.422,862,0
2011-01-20,10.964,10.964,10.857,10.857,1225,0
2011-01-24,10.694,11.527,10.694,11.441,914,0
2011-01-25,10.837,10.837,10.361,10.43,2887,0
2011-01-26,10.876,10.876,10.721,10.721,414,0
2011-01-27,10.618,10.618,10.323,10.361,1469,0
2011-02-01,10.323,10.323,10.323,10.323,139,0
2011-02-02,10.083,10.083,10.033,10.033,510,0
2011-02-03,10.213,10.213,10.028,10.028,201,0
2011-02-04,10.023,10.267,9.887,10.267,13242,0
2011-02-07,10.294,10.323,9.916,9.916,1039,0
2011-02-08,10.351,10.371,10.228,10.228,1029,0
2011-02-09,10.351,10.351,10.351,10.351,201,0
2011-02-10,10.098,10.319,10.088,10.147,2142,0
2011-02-11,10.827,10.847,10.073,10.073,1250,0
2011-02-14,10.847,10.847,10.063,10.588,2588,0
2011-02-15,10.779,10.779,10.779,10.779,259,0
2011-02-16,10.371,10.896,10.371,10.468,2681,0
2011-02-17,10.637,10.666,10.18,10.257,3817,0
2011-02-18,10.367,10.367,10.253,10.253,414,0
2011-02-22,10.005,10.033,9.035,9.035,11521,0
2011-02-23,8.9865,9.1899,8.7732,8.8702,6605,0
2011-02-24,8.8508,8.8508,7.1447,8.0655,40567,0
2011-02-25,7.9449,7.9936,7.7696,7.8767,2203,0
2011-02-28,7.9449,8.042,7.4871,8.0029,1143,0
2011-03-01,7.9449,7.9449,7.5163,7.7598,5075,0
2011-03-02,7.7598,8.1006,7.7598,7.9838,825,0
2011-03-03,7.8571,8.0226,7.5552,8.0127,724,0
2011-03-04,7.7598,8.5677,7.7499,8.042,20170,0
2011-03-07,8.4317,8.6554,7.8085,8.6554,3251,0
2011-03-08,8.7139,9.891,8.6459,8.9961,13446,0
2011-03-09,9.618,9.618,8.4218,8.8502,3310,0
2011-03-10,8.8502,8.8987,8.4218,8.7528,821,0
2011-03-14,8.3245,8.3828,8.1104,8.1104,3463,0
2011-03-16,8.1782,8.1882,7.5943,7.6429,6298,0
2011-03-17,7.6429,7.6915,7.6429,7.6526,556,0
2011-03-18,7.6915,7.6915,7.5552,7.5746,1132,0
2011-03-21,7.7888,7.8278,7.7888,7.7888,2721,0
2011-03-23,7.7888,7.7888,7.7888,7.7888,1334,0
2011-03-24,7.6819,8.227,7.6429,7.8182,4906,0
2011-03-25,8.0809,8.0809,8.0809,8.0809,100,0
2011-03-28,7.7987,7.7987,7.7888,7.7888,445,0
2011-03-29,7.8085,7.8085,7.5943,7.7303,924,0
2011-03-30,7.8085,8.7628,7.8085,8.6651,12893,0
2011-03-31,8.6651,8.6651,8.2563,8.4218,8327,0
2011-04-01,7.9449,8.4218,7.9449,8.2758,1928,0
2011-04-04,7.8669,8.0029,7.7987,7.8375,4983,0
2011-04-05,7.8375,7.9838,7.7987,7.7987,1396,0
2011-04-06,7.8182,7.8278,7.312,7.312,5753,0
2011-04-07,7.4387,7.5457,7.3993,7.5457,753,0
2011-04-08,7.3216,7.5457,7.1657,7.5457,7258,0
2011-04-11,7.5457,7.5457,7.3993,7.4775,513,0
2011-04-12,7.5358,7.8767,7.5358,7.8767,3700,0
2011-04-13,7.8863,8.0325,7.7987,8.0325,14756,0
2011-04-15,8.2758,8.3537,8.2563,8.3537,1233,0
2011-04-18,7.9739,7.9739,7.6332,7.6624,4237,0
2011-04-19,7.7791,7.8863,7.3022,7.8863,4319,0
2011-04-20,7.9641,7.9641,7.3022,7.409,4137,0
2011-04-21,7.7888,7.7888,7.2047,7.2047,4481,0
2011-04-25,7.3313,7.3313,7.1756,7.1756,3030,0
2011-04-26,7.3022,7.3022,7.1073,7.1073,2073,0
2011-04-27,7.2337,7.2337,7.0588,7.0588,1832,0
2011-04-28,7.049,7.049,6.8348,6.8348,3338,0
2011-04-29,6.9224,6.9712,6.7763,6.9712,2308,0
2011-05-02,6.8542,6.9905,6.8542,6.8738,1513,0
2011-05-03,6.7763,7.049,6.7763,7.049,920,0
2011-05-04,6.9613,6.9712,6.7861,6.8836,2464,0
2011-05-05,7.3022,7.4578,6.8738,6.8738,3517,0
2011-05-06,7.3216,7.3216,6.8934,7.2729,2855,0
2011-05-09,7.2047,7.2534,7.0588,7.2534,1078,0
2011-05-10,7.0003,7.0393,6.8639,6.8639,11012,0
2011-05-11,6.9125,6.9515,6.9125,6.9515,412,0
2011-05-12,6.8639,6.9419,6.8153,6.9125,1467,0
2011-05-13,6.8738,6.8738,6.3481,6.5231,12871,0
2011-05-16,6.6886,6.7571,6.533,6.533,2901,0
2011-05-17,6.5816,6.5816,6.5719,6.5816,704,0
2011-05-18,6.8738,6.9515,6.679,6.679,821,0
2011-05-19,6.5231,6.718,6.0266,6.6985,1360,0
2011-05-20,6.1143,6.718,5.9974,6.4747,2697,0
2011-05-23,6.6985,6.6985,6.4747,6.4747,200,0
2011-05-24,6.2993,6.9125,6.2993,6.9125,6168,0
2011-05-25,6.8153,6.8934,6.8153,6.8153,1334,0
2011-05-26,6.9323,6.9323,6.8153,6.8153,3661,0
2011-05-27,6.9028,6.9028,6.8153,6.8153,2388,0
2011-05-31,6.7571,6.7571,6.6011,6.7083,5933,0
2011-06-01,6.718,6.7471,6.718,6.7471,412,0
2011-06-02,5.9098,6.2993,5.9098,6.2897,12154,0
2011-06-03,6.1241,6.1825,6.0851,6.1046,3834,0
2011-06-06,6.1046,6.7471,5.9876,6.5135,15880,0
2011-06-07,6.6985,6.6985,6.3092,6.3092,2466,0
2011-06-08,6.1143,6.4747,6.1143,6.3382,4375,0
2011-06-09,5.9876,6.6108,5.9876,6.533,4211,0
2011-06-10,6.5135,6.5231,6.0851,6.5231,2182,0
2011-06-13,6.5719,6.5719,5.9293,6.2797,6365,0
2011-06-15,6.3284,6.4259,6.192,6.2897,1635,0
2011-06-16,6.2897,6.2897,6.2313,6.2313,1437,0
2011-06-17,6.192,6.2019,5.5982,5.6955,12109,0
2011-06-20,5.7053,5.7053,5.3549,5.4813,8660,0
2011-06-21,5.5206,5.6277,5.491,5.491,2056,0
2011-06-22,5.4718,5.8125,5.4718,5.501,1233,0
2011-06-23,5.8418,5.8517,5.4523,5.5206,7191,0
2011-06-24,5.6664,5.6664,4.5372,4.8486,11003,0
2011-06-27,4.868,4.9263,4.6735,4.6735,3638,0
2011-06-28,4.7123,4.9656,4.7123,4.9656,8409,0
2011-06-29,4.868,4.8875,4.6248,4.6248,13127,0
2011-06-30,4.7123,4.839,4.6345,4.6345,12151,0
2011-07-01,4.8096,4.868,4.6735,4.6735,14378,0
2011-07-05,4.7608,5.4523,4.7608,4.7903,16316,0
2011-07-06,4.8096,4.9947,4.3423,4.3423,32184,0
2011-07-07,4.4008,4.4395,3.9822,4.0113,19964,0
2011-07-08,4.3033,4.3033,3.6511,3.6511,10427,0
2011-07-11,3.69,4.0892,3.69,3.7971,6111,0
2011-07-12,3.9431,3.9431,3.7485,3.7971,3004,0
2011-07-13,3.807,3.8263,3.6997,3.7485,14341,0
2011-07-14,3.7291,3.7485,3.359,3.4078,18525,0
2011-07-15,3.4078,3.69,2.9402,3.1836,41253,0
2011-07-18,3.213,3.4175,3.213,3.3784,5524,0
2011-07-19,3.3202,3.4564,3.2226,3.4564,5046,0
2011-07-20,3.4659,3.6511,3.4078,3.6024,16858,0
2011-07-21,3.7485,3.7582,3.7386,3.7485,3187,0
2011-07-22,3.7678,4.0699,3.7386,3.9041,4801,0
2011-07-25,3.8945,5.7053,3.8945,5.1114,50768,0
2011-07-26,5.1114,5.5299,4.9558,5.4813,10464,0
2011-07-27,5.5206,5.7833,5.4523,5.6277,15489,0
2011-07-28,5.6565,6.8056,5.6565,5.9195,16222,0
2011-07-29,5.6565,6.5525,5.5595,6.3771,9520,0
2011-08-01,6.5427,7.0003,6.3284,6.3481,9274,0
2011-08-02,6.5719,6.9419,6.4161,6.9419,5659,0
2011-08-03,6.8934,6.9224,6.3771,6.9125,4290,0
2011-08-04,6.8738,6.8738,5.8517,6.5623,4921,0
2011-08-05,6.8153,6.8153,6.4842,6.7959,863,0
2011-08-08,6.533,6.533,5.5982,5.5982,10631,0
2011-08-09,5.9683,6.5816,5.7152,5.8125,11400,0
2011-08-10,6.3185,6.3185,5.6079,6.1143,5259,0
2011-08-12,6.2604,6.3481,5.7443,5.754,6879,0
2011-08-15,5.8028,6.2313,5.754,5.754,4835,0
2011-08-16,5.8517,7.0199,5.8517,6.2408,1051,0
2011-08-17,6.4551,6.5231,5.8418,6.3382,2177,0
2011-08-18,6.0851,6.1339,5.8028,6.1339,3809,0
2011-08-19,6.2313,6.3577,6.2313,6.3577,412,0
2011-08-22,6.3577,6.3674,6.1339,6.2797,5545,0
2011-08-23,6.2216,6.2216,5.754,5.754,4822,0
2011-08-24,5.754,5.9876,5.754,5.9389,2570,0
2011-08-25,6.1629,6.1825,6.1339,6.1339,856,0
2011-08-29,5.7833,5.8319,5.7639,5.822,2958,0
2011-08-30,5.8125,6.1339,5.7833,5.9389,2978,0
2011-08-31,6.0462,6.0462,5.7639,5.8611,1666,0
2011-09-01,5.7735,5.8806,5.7735,5.8806,609,0
2011-09-02,5.9002,5.9974,5.9002,5.9974,412,0
2011-09-06,5.8905,5.8905,5.8905,5.8905,200,0
2011-09-07,5.6469,5.6469,5.6469,5.6469,412,0
2011-09-08,5.6177,5.6177,5.5982,5.5982,1278,0
2011-09-09,5.5982,5.6469,5.5982,5.6469,1101,0
2011-09-12,5.5982,5.6177,5.5496,5.5496,311,0
2011-09-15,5.793,5.8418,5.793,5.8418,1853,0
2011-09-16,6.0266,6.0266,6.0266,6.0266,217,0
2011-09-19,5.9002,5.9002,5.9002,5.9002,100,0
2011-09-21,5.6079,5.9389,5.6079,5.7443,311,0
2011-09-23,5.5595,5.6469,5.5496,5.5496,2883,0
2011-09-26,5.4813,5.4813,4.7707,4.7707,11672,0
2011-09-27,4.868,5.1601,4.8486,5.1016,13632,0
2011-09-30,4.7903,5.0433,4.6248,5.0238,5180,0
2011-10-03,4.8875,5.8418,4.8875,5.1214,4854,0
2011-10-04,5.1214,5.1406,5.1114,5.1406,463,0
2011-10-05,5.3549,5.7735,5.2381,5.3354,1432,0
2011-10-06,5.1114,5.3354,5.1114,5.3354,311,0
2011-10-11,5.2576,5.3743,5.2576,5.3743,513,0
2011-10-12,5.5299,5.5299,5.3549,5.3549,1648,0
2011-10-13,5.3549,5.501,5.3354,5.4132,1846,0
2011-10-14,5.4328,5.6469,5.4328,5.4523,821,0
2011-10-18,5.3453,5.3743,4.8194,4.8194,11454,0
2011-10-19,4.829,4.839,4.8194,4.839,1645,0
2011-10-20,4.868,5.0531,4.8001,4.839,1648,0
2011-10-21,4.868,4.868,4.6248,4.722,7280,0
2011-10-24,4.5762,4.5762,4.3812,4.4107,8071,0
2011-10-25,4.4202,4.4593,4.3812,4.4593,11420,0
2011-10-26,4.4297,4.4297,4.3812,4.3812,2258,0
2011-10-27,4.391,4.868,4.391,4.8096,5762,0
2011-10-28,4.8096,4.8973,4.4495,4.8778,14625,0
2011-10-31,4.8001,5.3255,4.8001,4.829,1334,0
2011-11-01,4.7608,5.0141,4.7608,4.9072,2443,0
2011-11-03,4.4883,4.9459,4.4008,4.868,2056,0
2011-11-07,4.5175,5.0629,4.5175,4.9362,7635,0
2011-11-09,4.5858,4.7707,4.5858,4.5858,2670,0
2011-11-10,4.8194,4.8194,4.6248,4.7123,1746,0
2011-11-14,4.722,4.868,4.6831,4.868,2087,0
2011-11-15,4.722,4.8973,4.722,4.722,3217,0
2011-11-16,4.8096,4.8096,4.8096,4.8096,311,0
2011-11-17,4.7707,4.8194,4.7707,4.8194,200,0
2011-11-18,4.6831,4.722,4.6248,4.722,4108,0
2011-11-21,4.6248,4.6248,4.6248,4.6248,515,0
2011-11-22,4.6248,4.722,4.6248,4.6538,1161,0
2011-11-23,4.8194,4.9459,4.8194,4.9168,6574,0
2011-11-25,4.868,5.1502,4.868,4.8973,3593,0
2011-11-28,5.0433,5.4718,4.9263,4.9263,4931,0
2011-11-29,4.8973,5.1114,4.8973,4.8973,3893,0
2011-11-30,4.9362,4.9362,4.7123,4.868,3291,0
2011-12-01,4.868,4.868,4.8194,4.868,2311,0
2011-12-02,4.5858,4.7415,4.5858,4.7415,721,0
2011-12-05,4.6345,4.8584,4.6345,4.7804,1780,0
2011-12-06,4.722,4.722,4.722,4.722,100,0
2011-12-07,4.5858,4.7513,4.5858,4.7513,960,0
2011-12-09,4.5858,4.7513,4.5858,4.6345,3043,0
2011-12-12,4.6538,4.6538,4.469,4.469,1132,0
2011-12-13,4.3812,4.6248,4.3812,4.6248,5176,0
2011-12-14,4.4786,4.4786,4.1866,4.2839,3491,0
2011-12-15,4.0795,4.2061,4.0795,4.1866,1233,0
2011-12-16,4.0892,4.1963,4.0795,4.0892,5341,0
2011-12-19,3.8458,4.0017,3.8458,3.9431,2772,0
2011-12-20,4.3327,4.3812,3.9431,4.2255,2875,0
2011-12-21,4.2839,4.2839,3.875,3.875,3170,0
2011-12-23,3.9237,4.2839,3.9237,4.0017,1746,0
2011-12-27,3.9041,3.9334,3.8458,3.8945,6509,0
2011-12-28,3.8847,4.0892,3.8458,3.8458,5147,0
2011-12-29,3.9237,4.0306,3.9237,3.9529,1613,0
2011-12-30,3.9529,4.1767,3.6997,4.0502,8707,0
2012-01-03,4.3423,4.3423,3.8458,3.8458,6897,0
2012-01-04,4.1671,4.1671,3.9917,3.9917,1691,0
2012-01-05,4.1086,4.1086,4.0405,4.0405,417,0
2012-01-09,3.9625,3.9625,3.9431,3.9625,1553,0
2012-01-10,4.0699,4.1282,4.0405,4.0892,874,0
2012-01-11,3.8945,4.868,3.8945,4.5955,10336,0
2012-01-12,4.3812,4.3812,4.1477,4.1477,3800,0
2012-01-18,4.8875,4.9656,4.6831,4.6831,1223,0
2012-01-19,4.9656,5.1114,4.9168,5.1114,878,0
2012-01-20,5.5788,5.6375,5.2576,5.6277,2606,0
2012-01-23,6.3674,6.3674,6.2117,6.2117,479,0
2012-01-24,6.2216,7.7112,5.9781,6.8348,10059,0
2012-01-25,6.5037,6.6595,6.5037,6.6595,463,0
2012-01-26,6.3382,6.3771,6.3382,6.3382,1132,0
2012-01-27,6.3577,6.3577,4.9751,5.3549,6428,0
2012-01-30,5.2576,6.1629,5.2576,5.8905,3439,0
2012-01-31,5.8905,5.8905,5.822,5.8611,1368,0
2012-02-01,5.0531,5.6469,5.0531,5.5982,1233,0
2012-02-02,5.2478,5.4424,5.1214,5.3743,2097,0
2012-02-06,5.9586,5.9586,5.4523,5.9195,923,0
2012-02-07,5.4523,5.6277,5.3843,5.6079,1542,0
2012-02-08,6.5427,6.5525,5.5691,6.1436,6652,0
2012-02-09,5.7833,5.8028,5.7443,5.8028,513,0
2012-02-13,5.5982,6.192,5.5982,6.1825,2839,0
2012-02-14,6.0753,6.1825,5.8418,5.8418,2567,0
2012-02-15,5.9488,6.1825,5.8905,5.8905,1746,0
2012-02-21,5.8611,5.8611,5.8611,5.8611,150,0
2012-02-22,5.8517,6.1241,5.8517,5.9876,412,0
2012-02-23,5.8611,5.8611,5.8611,5.8611,412,0
2012-02-24,5.8905,6.3284,5.8708,6.3284,3593,0
2012-02-27,6.4842,6.4842,6.1629,6.1629,771,0
2012-02-28,5.8611,5.9781,5.8611,5.9488,1025,0
2012-02-29,5.9488,5.9488,5.9195,5.9195,200,0
2012-03-01,5.8517,5.8806,5.8418,5.8418,1542,0
2012-03-02,5.8905,6.0364,5.8418,5.9683,2570,0
2012-03-07,5.8517,5.9002,5.8418,5.8418,2051,0
2012-03-08,5.8517,5.8517,5.8418,5.8418,1662,0
2012-03-09,5.8418,5.8418,5.5496,5.6375,7795,0
2012-03-12,5.6079,5.6079,5.4523,5.5595,1437,0
2012-03-13,5.6079,5.6079,5.6079,5.6079,100,0
2012-03-14,5.4132,5.6375,5.4132,5.4523,4683,0
2012-03-15,5.3453,5.4036,5.3453,5.3549,1849,0
2012-03-19,5.1502,5.7833,5.1502,5.7833,2928,0
2012-03-20,5.8028,5.8028,5.4523,5.4523,2457,0
2012-03-21,5.4523,5.4523,5.2188,5.3843,5538,0
2012-03-22,5.3843,5.7053,5.3843,5.7053,513,0
2012-03-28,5.3645,5.3645,5.3645,5.3645,100,0
2012-03-29,5.4523,5.4523,5.3645,5.3645,2863,0
2012-04-02,5.5982,5.5982,5.4328,5.4328,513,0
2012-04-04,5.3843,5.3843,5.2768,5.2768,417,0
2012-04-05,5.793,5.793,5.2283,5.2283,1644,0
2012-04-11,5.1214,5.1214,5.1214,5.1214,128,0
2012-04-12,5.1214,5.1214,5.1214,5.1214,162,0
2012-04-13,5.0043,5.0629,4.9751,4.9947,2362,0
2012-04-18,5.3255,5.3255,5.3255,5.3255,100,0
2012-04-19,5.9781,5.9781,5.3549,5.9098,3288,0
2012-04-20,5.9293,5.9586,5.9293,5.9586,1233,0
2012-04-23,5.4813,5.9389,5.4813,5.9389,513,0
2012-04-24,5.4523,5.4523,5.4523,5.4523,311,0
2012-04-25,5.3843,5.5496,5.3843,5.4036,463,0
2012-04-26,5.9002,5.9876,5.9002,5.9781,721,0
2012-04-27,5.8319,5.8319,5.8319,5.8319,100,0
2012-04-30,5.17,5.5691,5.17,5.5691,1132,0
2012-05-01,5.2381,5.2381,5.2381,5.2381,311,0
2012-05-02,5.2088,5.3255,5.2088,5.2576,1233,0
2012-05-03,5.2867,5.3645,5.2576,5.267,2011,0
2012-05-04,5.267,5.267,5.267,5.267,311,0
2012-05-09,5.2768,5.3645,5.2768,5.2768,1183,0
2012-05-11,5.2967,5.3549,5.267,5.3549,1082,0
2012-05-14,5.3064,5.6469,5.3064,5.6469,1386,0
2012-05-16,5.2576,5.2576,5.2576,5.2576,513,0
2012-05-21,5.2576,5.3064,5.2576,5.3064,1633,0
2012-05-22,5.3549,5.3549,4.9751,4.9848,6747,0
2012-05-23,4.9751,4.9947,4.8194,4.9072,15921,0
2012-05-24,4.8486,4.8486,4.7903,4.7903,513,0
2012-05-25,4.7608,4.8096,4.6345,4.6345,1233,0
2012-05-29,4.7123,4.7804,4.6735,4.6735,2056,0
2012-05-30,5.267,5.267,4.9656,4.9656,1275,0
2012-05-31,4.9263,4.9263,4.6831,4.7513,11999,0
2012-06-01,4.722,4.722,4.722,4.722,233,0
2012-06-04,4.722,4.722,4.722,4.722,200,0
2012-06-06,4.722,4.722,4.722,4.722,100,0
2012-06-07,4.7513,4.8096,4.7513,4.8096,3133,0
2012-06-11,4.8486,4.8486,4.8486,4.8486,100,0
2012-06-12,5.3549,5.3549,5.3549,5.3549,412,0
2012-06-13,5.3064,5.3064,5.3064,5.3064,120,0
2012-06-15,5.0629,5.092,4.8584,5.092,2654,0
2012-06-18,4.8973,4.8973,4.8194,4.8194,529,0
2012-06-19,4.8486,4.8486,4.8486,4.8486,155,0
2012-06-21,4.8001,5.3354,4.6735,5.3354,486,0
2012-06-22,5.2478,5.2478,4.6831,4.722,1242,0
2012-06-25,4.722,5.3255,4.5078,5.3255,1305,0
2012-06-26,5.0433,5.1114,4.868,4.8875,3655,0
2012-06-27,4.722,4.722,4.722,4.722,716,0
2012-06-29,4.6927,5.3549,4.6735,5.3354,1796,0
2012-07-02,5.1989,5.2088,4.6831,4.868,1334,0
2012-07-05,4.722,4.722,4.722,4.722,100,0
2012-07-06,4.722,4.722,4.722,4.722,166,0
2012-07-09,4.8486,4.8584,4.8486,4.8486,1846,0
2012-07-10,4.8096,5.0629,4.8096,4.9362,2447,0
2012-07-12,4.868,4.868,4.868,4.868,200,0
2012-07-13,4.868,4.8778,4.868,4.8778,1065,0
2012-07-16,4.9947,4.9947,4.9947,4.9947,311,0
2012-07-18,5.1502,5.1502,4.9656,4.9656,1025,0
2012-07-19,5.0531,5.1601,5.0531,5.1601,825,0
2012-07-20,5.1601,5.1601,4.9848,5.0726,1132,0
2012-07-23,4.9656,5.0433,4.9656,5.0433,1233,0
2012-07-24,4.9947,5.3645,4.9947,5.3645,8833,0
2012-07-25,5.2576,5.5496,5.2088,5.3549,2987,0
2012-07-26,5.3549,5.3549,5.3549,5.3549,2570,0
2012-07-27,5.5496,5.5496,5.4718,5.5496,473,0
2012-08-01,5.4523,5.822,5.4523,5.822,1025,0
2012-08-02,5.6565,5.6565,5.0335,5.0335,3725,0
2012-08-03,5.3255,6.0753,5.2478,6.0364,4681,0
2012-08-06,5.9876,5.9876,5.8319,5.8418,2406,0
2012-08-07,5.501,6.0753,5.501,6.0364,1542,0
2012-08-08,5.9974,6.0364,5.9098,5.9293,1867,0
2012-08-09,5.9488,6.0073,5.9488,6.0073,613,0
2012-08-10,5.8418,5.9876,5.8418,5.8418,2568,0
2012-08-13,5.8562,5.8562,5.6955,5.6955,2031,0
2012-08-14,5.7833,5.8028,5.5496,5.6469,2492,0
2012-08-15,5.5982,5.8418,5.5788,5.8418,3910,0
2012-08-17,5.8418,6.2797,5.8418,6.0851,13003,0
2012-08-20,6.0364,6.0364,5.7735,5.7735,200,0
2012-08-21,5.5691,5.6955,5.5398,5.6955,1132,0
2012-08-22,5.793,6.2244,5.793,6.2244,2670,0
2012-08-23,6.0851,6.0851,5.8611,5.8611,929,0
2012-08-24,5.8708,5.8708,5.8517,5.8517,1025,0
2012-08-27,5.9974,5.9974,5.725,5.725,577,0
2012-08-31,5.754,6.0462,5.7443,5.7443,925,0
2012-09-07,5.6955,5.7018,5.6955,5.6955,721,0
2012-09-11,5.7053,5.8757,5.6955,5.7443,1509,0
2012-09-12,5.6955,5.7443,5.6079,5.6375,8862,0
2012-09-13,5.9876,6.3184,5.7443,5.9884,1991,0
2012-09-14,6.0266,6.0266,5.9876,5.9876,4493,0
2012-09-17,5.754,5.9876,5.6469,5.754,6369,0
2012-09-18,5.8418,5.8418,5.793,5.793,412,0
2012-09-19,5.4132,5.6763,5.3843,5.4621,1645,0
2012-09-20,5.5691,5.6773,5.4523,5.4523,1880,0
2012-09-21,5.5496,5.6955,5.4621,5.6955,1478,0
2012-09-25,5.6664,5.7639,5.422,5.422,1987,0
2012-09-26,5.5496,5.7053,5.5496,5.7053,721,0
2012-09-27,5.6177,5.6955,5.6177,5.6955,513,0
2012-09-28,5.5108,5.5982,5.4813,5.4813,412,0
2012-10-03,5.501,6.0566,5.491,5.491,680,0
2012-10-04,5.5595,5.5595,5.5595,5.5595,100,0
2012-10-05,5.5788,5.5982,5.5496,5.5496,7124,0
2012-10-08,5.1313,5.5398,5.1313,5.2768,1193,0
2012-10-09,5.2576,5.3453,5.2576,5.3453,8111,0
2012-10-10,5.3354,5.3354,5.3354,5.3354,125,0
2012-10-12,5.1989,5.3646,5.1989,5.3646,46284,0
2012-10-15,5.3843,5.3843,5.3549,5.3549,5957,0
2012-10-16,5.5691,5.6955,5.3645,5.6955,11938,0
2012-10-17,5.6469,5.7443,5.6469,5.6955,10466,0
2012-10-19,5.6277,5.8611,5.5982,5.5982,2629,0
2012-10-22,5.5982,5.5999,5.5982,5.5999,500,0
2012-10-23,5.5691,5.5691,5.394,5.4813,2957,0
2012-10-24,5.4036,5.501,5.1141,5.501,2003,0
2012-10-25,5.5206,5.6469,5.1406,5.1406,4370,0
2012-10-26,5.3549,5.3743,5.1114,5.1114,1666,0
2012-10-31,5.3354,5.3549,5.1114,5.3549,1645,0
2012-11-01,5.2188,5.2867,5.2188,5.2576,7367,0
2012-11-02,5.8418,5.8418,5.3549,5.4523,1025,0
2012-11-05,5.4523,5.4523,5.2576,5.3743,412,0
2012-11-06,5.1313,5.6469,5.1114,5.2576,10364,0
2012-11-07,5.2576,5.3354,5.2576,5.3354,874,0
2012-11-08,5.3354,5.6118,5.1893,5.6118,1846,0
2012-11-09,5.2088,5.6469,5.1798,5.5398,3564,0
2012-11-12,5.3843,5.491,5.3549,5.491,930,0
2012-11-14,5.2283,5.6469,5.2088,5.501,954,0
2012-11-15,5.2768,5.3549,5.1798,5.2576,5887,0
2012-11-16,5.423,5.4523,5.423,5.4523,2258,0
2012-11-20,5.4523,5.4523,5.4523,5.4523,311,0
2012-11-21,5.3549,5.4523,5.3549,5.4523,2070,0
2012-11-26,5.1798,5.4328,5.1798,5.4328,414,0
2012-11-27,5.3453,5.4328,5.2283,5.3064,1029,0
2012-11-28,5.1893,5.4523,5.0825,5.092,16408,0
2012-11-29,5.2768,5.2768,5.2768,5.2768,100,0
2012-11-30,5.2576,5.2576,4.868,5.1114,1437,0
2012-12-03,5.0726,5.2381,5.0726,5.1114,953,0
2012-12-04,5.3453,5.3549,5.1601,5.1601,7347,0
2012-12-05,5.1601,5.1601,4.9848,5.1434,4417,0
2012-12-06,5.0141,5.0629,4.9848,5.0433,11916,0
2012-12-07,5.0433,5.0433,5.0141,5.0433,1846,0
2012-12-10,4.9657,4.9657,4.9657,4.9657,1580,0
2012-12-11,5.014,5.1114,5.014,5.0141,6993,0
2012-12-12,5.0141,5.0335,4.9656,4.9656,2772,0
2012-12-13,4.9656,4.9751,4.9656,4.9751,3017,0
2012-12-14,4.9656,4.9656,4.9656,4.9656,311,0
2012-12-17,4.9947,5.0825,4.9656,4.9656,6599,0
2012-12-18,4.9848,5.0043,4.9751,4.9848,1233,0
2012-12-19,5.0726,5.0726,5.0141,5.0141,6552,0
2012-12-20,5.2576,5.3773,4.9656,5.2088,2500,0
2012-12-21,5.267,5.3549,5.1601,5.3549,493,0
2012-12-24,5.0238,5.2188,5.0238,5.2088,4580,0
2012-12-27,5.1016,5.1406,4.9656,4.9656,2869,0
2012-12-28,4.9656,5.0335,4.9656,4.9947,1223,0
2012-12-31,5.0335,5.4132,5.0335,5.2188,6707,0
2013-01-02,5.0043,5.3829,4.9751,5.1798,3036,0
2013-01-03,5.1406,5.1406,5.092,5.1016,1746,0
2013-01-04,4.9657,5.2088,4.9657,4.9849,658,0
2013-01-07,5.0238,5.1893,5.0043,5.0043,1802,0
2013-01-08,5.0141,5.1114,5.0141,5.0629,1952,0
2013-01-09,5.0825,5.1893,4.9751,5.1016,8215,0
2013-01-10,5.0433,5.1601,5.0433,5.1601,721,0
2013-01-11,5.1406,5.3354,4.9947,5.3354,3471,0
2013-01-14,5.0531,5.2576,5.0141,5.2576,3593,0
2013-01-15,5.0238,5.1115,5.0238,5.1114,2772,0
2013-01-17,5.0629,5.3453,5.0433,5.1601,24762,0
2013-01-18,5.3354,5.3354,5.3354,5.3354,311,0
2013-01-22,5.1617,5.754,5.1617,5.6469,18789,0
2013-01-23,5.5108,5.754,5.4813,5.754,3902,0
2013-01-24,5.6861,5.6955,5.5299,5.6469,7958,0
2013-01-25,5.5885,5.6955,5.5299,5.6079,8909,0
2013-01-28,5.725,6.4747,5.7152,5.9974,8920,0
2013-01-29,5.9876,6.5709,5.9876,6.0073,3793,0
2013-01-30,6.0462,6.4259,5.6469,6.1241,24594,0
2013-01-31,6.1339,6.4015,6.056,6.2216,2946,0
2013-02-01,6.3577,6.3577,6.3577,6.3577,200,0
2013-02-04,6.5816,6.679,6.4941,6.6497,7048,0
2013-02-05,6.718,6.718,6.2506,6.6694,944,0
2013-02-06,6.6497,6.9125,6.6497,6.9125,3064,0
2013-02-07,6.3968,6.9905,6.3771,6.9905,311,0
2013-02-08,6.8836,7.0588,6.8153,7.0101,3266,0
2013-02-11,7.0101,7.0588,6.9515,6.9515,613,0
2013-02-12,7.0588,7.1561,6.8542,7.1561,4725,0
2013-02-13,7.195,7.5552,7.1854,7.5552,1681,0
2013-02-15,7.4968,7.4968,7.1561,7.2047,7840,0
2013-02-19,7.1561,7.5552,7.0199,7.5457,2258,0
2013-02-20,7.5066,7.526,7.409,7.5163,1045,0
2013-02-21,7.4481,7.4481,7.0393,7.3411,941,0
2013-02-22,7.2634,7.526,7.2337,7.2337,8331,0
2013-02-25,7.4387,7.4968,7.195,7.4968,10801,0
2013-02-26,7.409,7.409,7.0101,7.3411,1542,0
2013-02-27,7.1465,7.3993,7.1367,7.3411,3390,0
2013-02-28,7.2147,7.3509,7.195,7.3313,12104,0
2013-03-01,7.0101,7.3509,7.0101,7.2337,4519,0
2013-03-04,7.3022,7.3508,7.0101,7.1073,1735,0
2013-03-05,7.3509,7.5457,7.1561,7.5457,9131,0
2013-03-06,7.2534,7.5286,7.2534,7.526,2001,0
2013-03-07,7.4387,7.9838,7.2244,7.8085,7205,0
2013-03-08,7.8669,8.0029,7.3022,7.9154,2210,0
2013-03-11,7.8863,8.042,7.5358,8.042,7628,0
2013-03-12,7.4387,8.042,7.3993,8.042,3336,0
2013-03-13,7.4775,8.042,7.4775,8.042,200,0
2013-03-14,7.526,8.0226,7.526,8.0226,311,0
2013-03-15,7.9739,7.9739,7.9739,7.9739,209,0
2013-03-19,7.9739,7.9739,7.9739,7.9739,123,0
2013-03-20,7.2922,8.042,7.2922,8.042,1691,0
2013-03-21,8.042,8.042,7.9542,8.042,412,0
2013-03-22,7.7987,8.042,7.7888,8.042,3036,0
2013-03-25,7.8375,8.042,7.7888,8.0325,2989,0
2013-03-26,8.0325,8.0325,7.6332,7.9936,761,0
2013-03-27,7.9057,7.9352,7.7696,7.9352,1746,0
2013-03-28,7.8863,7.8863,7.8863,7.8863,100,0
2013-04-01,7.8863,8.042,7.6042,8.042,7052,0
2013-04-02,7.6136,8.0325,7.6136,8.0325,200,0
2013-04-03,7.8863,8.0226,7.7303,7.8767,2157,0
2013-04-05,7.6915,7.7888,7.6136,7.6915,3805,0
2013-04-08,7.3176,7.7888,7.3121,7.5552,3288,0
2013-04-09,7.4677,7.7888,7.4288,7.4288,1132,0
2013-04-10,7.6429,7.7791,7.4677,7.4677,513,0
2013-04-11,7.4481,7.7696,7.2534,7.4871,9978,0
2013-04-12,7.7598,7.7598,7.7598,7.7598,100,0
2013-04-15,7.6915,7.7696,7.4481,7.7696,3396,0
2013-04-16,7.7888,7.7888,7.409,7.7303,1025,0
2013-04-17,7.7209,7.7696,7.312,7.7696,1025,0
2013-04-19,7.6722,7.6722,7.6722,7.6722,100,0
2013-04-22,7.4312,7.6819,7.4312,7.6819,412,0
2013-04-23,7.6722,7.6915,7.6042,7.6819,821,0
2013-04-24,7.4578,7.6526,7.2147,7.6526,412,0
2013-04-25,7.6526,7.6526,7.6526,7.6526,100,0
2013-04-26,7.2147,7.6819,7.2147,7.5943,538,0
2013-04-29,7.6429,7.6429,7.6429,7.6429,100,0
2013-04-30,7.2047,7.6429,7.2047,7.5457,4236,0
2013-05-01,7.5457,7.5457,7.2047,7.4919,1645,0
2013-05-02,7.2534,7.5457,7.2534,7.5358,10581,0
2013-05-03,7.3899,7.5163,7.3022,7.4238,3390,0
2013-05-06,7.3993,7.4775,7.3993,7.4775,1154,0
2013-05-07,7.4968,7.8863,7.4677,7.8375,22028,0
2013-05-09,7.7401,8.3828,7.7011,8.3828,1746,0
2013-05-10,8.412,8.7821,7.7888,7.7888,970,0
2013-05-13,8.412,8.412,7.9601,8.2758,1132,0
2013-05-14,8.412,8.412,7.9009,8.3633,2570,0
2013-05-15,8.2661,8.2758,8.2563,8.2758,482,0
2013-05-16,8.0127,8.2758,7.9838,8.2758,1846,0
2013-05-17,8.0325,8.2077,8.0325,8.2077,362,0
2013-05-20,8.227,8.227,7.9352,8.1882,632,0
2013-05-21,8.2368,8.2368,7.9057,7.9057,8137,0
2013-05-22,8.2758,8.2758,7.9641,8.227,469,0
2013-05-23,8.12,8.5193,7.7112,8.3341,21177,0
2013-05-24,8.3633,8.3633,8.1492,8.3341,1646,0
2013-05-28,8.4803,8.5193,8.2077,8.2077,3800,0
2013-05-29,8.2466,8.4023,8.1686,8.227,17965,0
2013-05-30,8.3926,8.4597,8.3926,8.4317,1334,0
2013-05-31,8.3633,8.3926,7.8474,8.3926,5155,0
2013-06-03,8.4606,8.6749,8.4023,8.6749,613,0
2013-06-04,8.5581,9.3872,8.2854,9.2591,1523,0
2013-06-05,8.6554,9.2299,8.6554,8.9282,2978,0
2013-06-06,8.9865,8.9865,8.6651,8.8599,4525,0
2013-06-07,8.8891,9.3473,8.8891,9.3473,6114,0
2013-06-10,9.736,9.736,9.0741,9.3774,821,0
2013-06-11,9.4907,9.697,9.1519,9.687,4108,0
2013-06-12,9.736,9.929,9.54,9.929,3572,0
2013-06-13,9.746,10.128,9.2591,9.825,4935,0
2013-06-14,9.687,9.717,9.2495,9.717,785,0
2013-06-17,9.53,9.736,8.8112,9.54,1777,0
2013-06-18,9.1715,10.118,9.1715,9.979,952,0
2013-06-19,10.009,10.028,9.1131,9.727,3657,0
2013-06-20,8.8502,9.647,8.7821,9.2981,10579,0
2013-06-21,9.1715,9.677,8.8015,9.637,1314,0
2013-06-24,9.53,9.657,8.8209,9.2008,9663,0
2013-06-25,9.2495,9.53,8.9573,9.2495,7193,0
2013-06-26,9.2981,9.727,9.2981,9.627,3961,0
2013-06-27,9.677,9.727,9.3672,9.697,2772,0
2013-06-28,8.5873,9.697,8.5677,9.627,8538,0
2013-07-01,9.736,9.736,9.3967,9.677,1374,0
2013-07-02,9.609,9.609,8.7149,9.56,924,0
2013-07-03,9.3473,9.667,9.3473,9.637,9497,0
2013-07-05,9.677,9.736,9.599,9.736,311,0
2013-07-08,9.736,9.736,9.2055,9.54,31872,0
2013-07-09,9.55,9.58,9.1813,9.55,412,0
2013-07-10,9.4907,9.59,9.0449,9.53,8920,0
2013-07-11,9.501,9.56,9.0157,9.1324,8738,0
2013-07-12,9.2396,9.4354,7.6526,9.1519,11281,0
2013-07-15,9.1033,9.3672,8.5193,8.8405,26571,0
2013-07-16,8.8599,9.1908,8.6847,8.7139,18376,0
2013-07-17,8.6554,8.7628,8.5677,8.5873,1299,0
2013-07-18,8.7628,8.7628,8.3828,8.4995,12063,0
2013-07-19,8.451,8.7628,7.9838,8.4606,20112,0
2013-07-22,7.9154,8.4606,7.8571,8.3731,4315,0
2013-07-23,8.0615,8.6068,8.0615,8.6068,1998,0
2013-07-24,8.5972,8.5972,8.1492,8.529,10934,0
2013-07-25,8.3341,8.6068,8.3147,8.5873,412,0
2013-07-26,8.0714,8.5581,8.0714,8.5581,924,0
2013-07-29,8.3633,8.5581,8.198,8.412,2814,0
2013-07-30,8.3147,8.3731,8.2951,8.3731,721,0
2013-07-31,8.4704,8.7628,8.2854,8.451,5544,0
2013-08-01,8.5193,8.5193,8.3245,8.3341,351,0
2013-08-02,8.3341,8.3341,8.3341,8.3341,100,0
2013-08-05,8.3245,8.4168,8.0809,8.3147,4590,0
2013-08-06,8.2758,8.2758,7.9739,8.1686,6805,0
2013-08-07,8.1882,8.4704,8.1686,8.2077,15640,0
2013-08-08,8.4218,8.4704,8.2077,8.4703,1766,0
2013-08-09,8.451,8.4704,8.3245,8.451,563,0
2013-08-12,8.451,8.4606,8.3147,8.4606,900,0
2013-08-13,8.3148,8.7628,8.3148,8.7528,12595,0
2013-08-14,8.3732,8.6554,8.3732,8.5873,362,0
2013-08-15,8.3731,8.3731,8.3731,8.3731,201,0
2013-08-16,8.2951,8.3389,8.1296,8.1686,2475,0
2013-08-19,8.1782,8.3438,8.0809,8.1006,2975,0
2013-08-20,8.1686,8.2854,8.1686,8.1882,4063,0
2013-08-21,8.1882,8.198,8.1686,8.198,311,0
2013-08-22,8.3147,8.3245,8.1686,8.3245,2005,0
2013-08-23,8.2172,8.2172,8.2077,8.2077,242,0
2013-08-26,8.4606,8.4606,7.9057,8.0809,19344,0
2013-08-27,8.0226,8.3245,8.0029,8.2466,6979,0
2013-08-28,8.1104,8.2368,8.042,8.2368,924,0
2013-08-29,8.042,8.1782,7.9253,8.1686,7499,0
2013-08-30,8.1782,8.2368,8.0517,8.2368,7499,0
2013-09-03,8.1882,8.198,8.0615,8.198,350,0
2013-09-04,8.0615,8.0615,8.0615,8.0615,200,0
2013-09-05,8.1782,8.1882,8.0615,8.1882,1296,0
2013-09-06,8.1591,8.4606,8.042,8.4606,4360,0
2013-09-09,8.4317,8.4317,8.2368,8.3633,311,0
2013-09-10,8.3245,8.3341,7.896,8.3341,1208,0
2013-09-11,8.0226,8.3438,8.0226,8.198,3740,0
2013-09-12,8.1492,8.3438,8.1296,8.1551,2976,0
2013-09-13,8.2563,8.2661,8.2563,8.2661,1931,0
2013-09-16,8.2563,8.7821,8.2563,8.7821,5034,0
2013-09-17,8.7628,8.7628,8.4899,8.5093,6072,0
2013-09-18,8.7628,8.7628,8.3537,8.5581,7097,0
2013-09-19,8.6068,8.7628,8.227,8.7042,2240,0
2013-09-20,8.743,8.743,8.743,8.743,807,0
2013-09-23,8.7628,8.7628,8.4899,8.5581,7193,0
2013-09-24,8.7628,8.7628,8.5193,8.7528,3390,0
2013-09-25,8.6359,8.7236,8.4023,8.6945,2465,0
2013-09-26,8.5483,8.5972,8.5483,8.5972,311,0
2013-09-27,8.529,8.529,8.529,8.529,100,0
2013-09-30,8.7528,8.7528,8.5193,8.6749,1542,0
2013-10-01,8.4704,8.6261,8.4704,8.6261,200,0
2013-10-02,8.5193,8.6359,8.2661,8.6359,613,0
2013-10-03,8.5193,8.6554,8.198,8.3926,1542,0
2013-10-04,8.1882,8.5093,7.9838,8.5093,11916,0
2013-10-07,8.2172,8.5193,8.1782,8.5093,7909,0
2013-10-08,8.1882,8.5093,8.1782,8.4704,2875,0
2013-10-09,8.3438,8.451,8.1882,8.2077,2772,0
2013-10-10,8.3341,8.3341,8.0906,8.1882,2258,0
2013-10-11,8.1591,8.2951,8.042,8.2951,1334,0
2013-10-14,8.2172,8.4414,8.1104,8.2466,1846,0
2013-10-15,8.4317,8.4317,8.1686,8.3438,3593,0
2013-10-16,8.1882,8.2466,8.1394,8.2368,821,0
2013-10-17,8.451,8.4606,8.3245,8.451,1334,0
2013-10-18,8.3828,8.4414,8.3828,8.4414,200,0
2013-10-21,8.4317,8.4704,8.2172,8.4317,6575,0
2013-10-22,8.3438,8.3438,7.896,8.2077,6264,0
2013-10-23,8.1782,8.4317,7.9739,8.3147,2157,0
2013-10-24,8.2758,8.3341,8.0517,8.3245,1233,0
2013-10-25,8.2077,8.2951,8.0325,8.2563,924,0
2013-10-28,7.9449,8.3537,7.9449,8.2661,4725,0
2013-10-29,8.0325,8.2758,8.0029,8.2758,10375,0
2013-10-30,8.0713,8.2758,8.042,8.2661,3902,0
2013-10-31,7.9946,8.2758,7.9946,8.2077,1846,0
2013-11-01,7.9449,8.227,7.9449,8.0906,311,0
2013-11-04,8.2661,8.2661,8.0029,8.2563,311,0
2013-11-05,8.1394,8.2368,7.9838,8.1296,5545,0
2013-11-06,8.0325,8.1296,7.9352,8.1006,2570,0
2013-11-07,8.042,8.1492,7.9154,8.1492,9758,0
2013-11-08,8.0615,8.1591,8.0615,8.1591,200,0
2013-11-11,8.1296,8.1782,8.0127,8.1782,513,0
2013-11-12,8.1296,8.1296,8.0127,8.1296,613,0
2013-11-13,8.1296,8.2466,8.0325,8.2466,3902,0
2013-11-14,8.042,8.2172,8.042,8.1591,3082,0
2013-11-15,8.0615,8.3147,8.042,8.2758,3902,0
2013-11-18,8.451,8.451,8.1006,8.4023,3140,0
2013-11-19,8.4218,8.4218,8.0615,8.227,13558,0
2013-11-20,8.1104,8.4414,7.9449,8.2368,7704,0
2013-11-21,8.3049,8.3537,8.0226,8.042,7087,0
2013-11-22,8.0517,8.0517,8.0517,8.0517,100,0
2013-11-25,8.227,8.227,7.9154,8.1104,13045,0
2013-11-26,8.0615,8.2466,8.0615,8.0906,2772,0
2013-11-27,8.12,8.1296,8.1006,8.1296,1645,0
2013-12-03,8.0809,8.2661,8.0809,8.2661,721,0
2013-12-04,8.0713,8.2758,7.896,8.2368,14689,0
2013-12-05,8.0809,8.2661,7.896,8.0517,21878,0
2013-12-06,8.1782,8.2661,7.8085,7.9352,37659,0
2013-12-09,7.9154,8.0226,7.7696,7.9838,1233,0
2013-12-10,7.8375,7.9739,7.6526,7.9057,31928,0
2013-12-11,7.8571,8.6164,7.4288,8.042,26705,0
2013-12-12,7.526,8.1296,7.526,7.9253,613,0
2013-12-13,7.5746,8.0325,7.5746,7.7791,6367,0
2013-12-16,8.0226,8.0226,7.6915,7.7012,1542,0
2013-12-17,7.9449,7.9838,7.5163,7.9739,16536,0
2013-12-18,7.8571,8.0029,7.6722,7.6722,5237,0
2013-12-19,7.8182,7.8182,7.5943,7.7888,4763,0
2013-12-20,7.6042,7.6042,7.6042,7.6042,329,0
2013-12-23,7.5649,7.5943,7.3022,7.4677,13914,0
2013-12-24,7.5943,7.5943,7.3604,7.4775,1912,0
2013-12-26,7.3509,7.5163,7.1465,7.4968,15668,0
2013-12-27,7.2634,7.2634,7.2634,7.2634,100,0
2013-12-30,7.419,7.6526,7.2534,7.2534,1952,0
2013-12-31,7.2534,7.3216,7.0588,7.0978,6779,0
2014-01-02,7.4288,7.4288,7.2534,7.2534,413,0
2014-01-03,7.2047,7.3663,7.2047,7.3652,1437,0
2014-01-06,7.3022,7.6915,7.3022,7.5845,5752,0
2014-01-07,7.6429,7.6429,7.4288,7.6136,3714,0
2014-01-08,7.6429,7.6429,7.5066,7.6429,2391,0
2014-01-09,7.7303,7.7303,7.7303,7.7303,137,0
2014-01-10,7.7401,7.7401,7.7401,7.7401,311,0
2014-01-14,7.5066,7.7303,7.4288,7.7303,2670,0
2014-01-15,7.5845,7.6915,7.4578,7.6819,3185,0
2014-01-16,7.5066,7.5066,7.5066,7.5066,200,0
2014-01-17,7.6317,7.6317,7.3702,7.5066,1553,0
2014-01-21,7.3993,7.7401,7.3411,7.6624,2670,0
2014-01-22,7.6042,7.6915,7.6042,7.6915,200,0
2014-01-23,7.4968,7.7401,7.4968,7.7401,3593,0
2014-01-24,7.6429,7.6915,7.4871,7.4871,1437,0
2014-01-27,7.4775,7.7401,7.4775,7.6915,4417,0
2014-01-28,7.5066,7.6722,7.5066,7.6722,200,0
2014-01-29,7.4968,7.6136,7.4968,7.4968,200,0
2014-01-30,7.7209,7.7888,7.7209,7.7888,1132,0
2014-02-03,7.5649,7.6915,7.5457,7.6429,4420,0
2014-02-04,7.6722,7.6819,7.5457,7.6429,4168,0
2014-02-05,7.6722,7.7112,7.5457,7.7112,5578,0
2014-02-06,7.5552,7.7401,7.5457,7.5457,3211,0
2014-02-07,7.5066,7.5649,7.4481,7.4481,8476,0
2014-02-10,7.7112,7.7112,7.4481,7.6819,3712,0
2014-02-11,7.72,7.72,7.6332,7.6526,1887,0
2014-02-12,7.5457,7.7208,7.5457,7.7208,2707,0
2014-02-13,7.4968,7.5746,7.4968,7.5066,1025,0
2014-02-14,7.5163,7.5163,7.5163,7.5163,200,0
2014-02-18,7.5163,7.636,7.4968,7.5943,7396,0
2014-02-19,7.5943,7.5943,7.4677,7.4677,5159,0
2014-02-20,7.312,7.3993,7.312,7.3993,924,0
2014-02-21,7.409,7.6233,7.409,7.4288,1149,0
2014-02-24,7.4968,7.5163,7.4968,7.4968,2549,0
2014-02-25,7.4968,7.4968,7.419,7.4288,6838,0
2014-02-26,7.4677,7.4677,7.4481,7.4481,415,0
2014-02-27,7.419,7.4387,7.419,7.419,721,0
2014-02-28,7.409,7.5457,7.409,7.4814,7868,0
2014-03-03,7.3216,7.5845,7.2922,7.5845,7020,0
2014-03-04,7.5066,7.7401,7.5066,7.6915,6682,0
2014-03-06,7.6136,7.6136,7.5788,7.5788,1183,0
2014-03-07,7.6136,7.7401,7.5746,7.6042,7603,0
2014-03-10,7.7598,7.7598,7.5845,7.7112,357,0
2014-03-11,7.7112,7.7112,7.6819,7.6914,722,0
2014-03-12,7.7499,7.7597,7.6672,7.7498,641,0
2014-03-13,7.7209,7.7209,7.7209,7.7209,471,0
2014-03-14,7.5894,7.7111,7.5894,7.7111,412,0
2014-03-17,7.7112,7.7209,7.5845,7.7209,3071,0
2014-03-18,7.6072,7.7791,7.6072,7.7791,3299,0
2014-03-19,7.7887,7.7888,7.7013,7.7888,2991,0
2014-03-20,7.7791,7.9352,7.7499,7.9253,13186,0
2014-03-21,7.9253,7.9352,7.7401,7.7888,7446,0
2014-03-24,7.7888,7.7888,7.6526,7.7887,8904,0
2014-03-25,7.7401,8.3245,7.6722,8.3071,15178,0
2014-03-26,8.6164,8.6164,8.2077,8.2077,1645,0
2014-03-27,8.2077,8.6164,8.0713,8.3245,10060,0
2014-03-28,8.5193,8.6164,8.2661,8.6067,3670,0
2014-03-31,8.12,8.6164,8.12,8.6068,6188,0
2014-04-02,8.2661,8.5193,8.1782,8.198,14011,0
2014-04-03,8.2368,8.3731,8.1686,8.3146,3185,0
2014-04-04,8.227,8.2271,8.227,8.227,1233,0
2014-04-07,8.2951,8.3341,8.198,8.3049,2978,0
2014-04-08,8.198,8.3048,8.198,8.3048,317,0
2014-04-09,8.198,8.2757,8.12,8.2757,3491,0
2014-04-10,8.1686,8.1686,8.1686,8.1686,100,0
2014-04-11,8.1394,8.1807,8.12,8.1635,2313,0
2014-04-14,8.0713,8.1591,8.0713,8.1006,2515,0
2014-04-15,8.1104,8.1685,8.0713,8.1296,513,0
2014-04-16,8.0325,8.0326,8.0325,8.0326,218,0
2014-04-17,8.1882,8.2076,7.6136,8.0325,3288,0
2014-04-21,7.6136,8.0226,7.5845,7.7888,25440,0
2014-04-22,7.7888,7.7888,7.643,7.7888,4065,0
2014-04-23,7.5658,7.7786,7.4775,7.4968,14512,0
2014-04-24,7.409,7.7209,7.409,7.7209,9816,0
2014-04-25,7.6136,7.7303,7.5066,7.5066,2818,0
2014-04-28,7.6429,7.6672,7.41,7.6283,4827,0
2014-04-29,7.4871,7.7598,7.4871,7.7598,200,0
2014-04-30,7.7598,7.7598,7.4677,7.4958,8046,0
2014-05-01,7.4871,7.4968,7.4481,7.4481,2855,0
2014-05-02,7.4779,7.4779,7.4481,7.4481,6982,0
2014-05-05,7.4677,7.4677,7.4481,7.4677,200,0
2014-05-06,7.5457,7.6819,7.5457,7.5746,5149,0
2014-05-07,7.6624,7.6624,7.5649,7.5649,428,0
2014-05-09,7.5457,7.5457,7.5457,7.5457,200,0
2014-05-12,7.6332,7.7598,7.5943,7.6429,2700,0
2014-05-13,7.6332,7.7303,7.5677,7.7012,13185,0
2014-05-14,7.7303,7.7303,7.6915,7.7107,2228,0
2014-05-15,7.5746,7.7303,7.5649,7.7257,4604,0
2014-05-16,7.5815,7.7285,7.5815,7.7285,312,0
2014-05-19,7.6136,7.7062,7.6136,7.7062,1052,0
2014-05-21,7.7209,7.7285,7.6332,7.7285,1952,0
2014-05-22,7.6183,7.6183,7.6136,7.6136,200,0
2014-05-23,7.7303,8.0906,7.7112,8.0906,2722,0
2014-05-28,7.9838,8.0809,7.7987,8.0127,9450,0
2014-05-29,8.2758,8.2758,8.0374,8.1443,776,0
2014-05-30,7.9641,8.2368,7.9641,7.9838,7087,0
2014-06-02,8.0127,8.1296,7.9838,8.1296,2670,0
2014-06-03,7.9154,8.0615,7.8375,7.9838,1658,0
2014-06-04,7.8085,8.1782,7.4997,7.9818,17253,0
2014-06-05,7.9838,7.9838,7.7888,7.7987,7087,0
2014-06-06,8.0226,8.0226,7.5696,7.8863,3593,0
2014-06-09,7.7303,7.8863,7.6136,7.7112,3915,0
2014-06-10,7.8571,7.8767,7.8571,7.8767,513,0
2014-06-11,7.8804,7.8853,7.8804,7.8853,1334,0
2014-06-12,7.7112,7.8863,7.7112,7.8863,696,0
2014-06-13,7.6915,7.8767,7.6915,7.8571,1230,0
2014-06-16,7.8669,7.8669,7.7209,7.7209,376,0
2014-06-17,7.8375,7.8375,7.6915,7.837,3010,0
2014-06-18,7.6915,7.8375,7.6915,7.8375,3363,0
2014-06-20,7.8375,7.8863,7.7401,7.8278,2979,0
2014-06-23,7.8375,8.0127,7.8085,7.8767,8644,0
2014-06-24,7.8085,7.8767,7.8085,7.8767,3431,0
2014-06-26,8.0029,8.0029,8.0029,8.0029,100,0
2014-06-27,8.0029,8.2758,7.9838,8.2758,3262,0
2014-06-30,8.1296,8.2563,7.8669,8.2466,15412,0
2014-07-01,8.0809,8.0809,8.0809,8.0809,141,0
2014-07-02,8.0029,8.0029,7.8669,7.8669,1437,0
2014-07-07,8.0906,8.0906,7.8863,7.8863,1334,0
2014-07-08,7.7112,8.0325,7.7112,7.8182,2843,0
2014-07-09,7.9936,7.9936,7.7112,7.7112,864,0
2014-07-10,7.6136,7.9542,7.6136,7.8182,31213,0
2014-07-11,7.7499,7.8374,7.7112,7.7888,9876,0
2014-07-14,7.6527,7.8669,7.6527,7.7888,6779,0
2014-07-15,7.7888,7.8375,7.6819,7.7888,23930,0
2014-07-16,7.7012,7.9352,7.6915,7.9154,6396,0
2014-07-17,7.9838,7.9838,7.6624,7.9352,9295,0
2014-07-18,7.8863,7.9352,7.6529,7.8085,8690,0
2014-07-21,7.9154,7.9352,7.6915,7.7987,5212,0
2014-07-22,7.9739,7.9739,7.7888,7.9542,1658,0
2014-07-23,7.7598,7.9641,7.7598,7.9641,14585,0
2014-07-24,7.7888,8.0029,7.7888,8.0029,3011,0
2014-07-28,7.8777,8.0222,7.8777,8.0222,1938,0
2014-07-29,7.8474,8.0325,7.8278,7.9352,2570,0
2014-07-30,7.5943,8.0517,7.5943,8.042,7320,0
2014-07-31,7.8278,8.0226,7.7987,7.9352,13313,0
2014-08-01,7.9203,8.0325,7.8351,7.8888,5842,0
2014-08-04,7.9542,8.0325,7.7987,7.9887,5391,0
2014-08-05,7.8474,8.0517,7.8474,8.0517,4750,0
2014-08-06,8.042,8.042,7.9253,7.9935,5392,0
2014-08-08,7.896,7.9352,7.896,7.9352,1762,0
2014-08-11,8.0517,8.0517,7.7791,8.0517,2825,0
2014-08-12,7.8669,8.0517,7.8474,8.0517,1132,0
2014-08-13,7.9959,8.042,7.9959,8.042,2512,0
2014-08-14,8.0517,8.0517,7.9362,8.0325,3494,0
2014-08-15,8.0325,8.0325,7.8375,8.0226,7504,0
2014-08-18,8.0127,8.0517,8.0127,8.042,4384,0
2014-08-20,7.8767,8.042,7.8474,8.042,2950,0
2014-08-21,7.9352,8.0517,7.8571,8.0517,4734,0
2014-08-22,8.0809,8.1104,8.0809,8.1104,1613,0
2014-08-25,8.0809,8.1591,8.0809,8.0809,5958,0
2014-08-26,8.1006,8.1296,8.0809,8.1006,1437,0
2014-08-27,8.1006,8.4424,8.0809,8.3893,17986,0
2014-08-28,8.3438,8.4606,8.3341,8.3828,5329,0
2014-08-29,8.3341,8.3341,8.3341,8.3341,221,0
2014-09-02,8.3438,8.5777,8.3346,8.5677,7780,0
2014-09-03,8.3537,8.6359,8.3537,8.6359,8279,0
2014-09-04,8.529,8.529,8.3341,8.5093,1872,0
2014-09-05,8.4704,8.4704,8.2951,8.3147,7352,0
2014-09-08,8.2951,8.4414,8.2951,8.3487,839,0
2014-09-09,8.3245,8.4218,8.2543,8.2543,4429,0
2014-09-10,8.227,8.2368,8.159,8.1881,1891,0
2014-09-11,8.1881,8.1881,8.1294,8.1861,4797,0
2014-09-12,8.1294,8.1393,8.0417,8.0417,12423,0
2014-09-15,8.0417,8.1881,8.0417,8.1294,796,0
2014-09-16,8.2368,8.2853,8.0124,8.1685,16456,0
2014-09-17,8.1004,8.2758,8.0904,8.2758,1256,0
2014-09-18,8.2466,8.2854,8.1102,8.2854,2710,0
2014-09-19,8.2758,8.2758,8.0027,8.2466,3202,0
2014-09-22,8.1988,8.2758,8.0103,8.1388,2591,0
2014-09-23,8.0515,8.2854,8.0515,8.1102,1939,0
2014-09-29,8.1393,8.1881,8.0904,8.1881,1566,0
2014-09-30,8.0904,8.2854,8.0904,8.2854,2093,0
2014-10-01,8.1491,8.2854,8.1394,8.2854,4035,0
2014-10-02,8.1491,8.2849,8.1004,8.2299,5506,0
2014-10-03,8.2854,8.2854,8.1102,8.2758,3997,0
2014-10-06,8.2854,8.2854,8.1393,8.2758,2515,0
2014-10-07,8.2368,8.2854,8.1005,8.2854,2716,0
2014-10-08,8.1491,8.2854,8.1491,8.2728,2872,0
2014-10-09,8.2854,8.2854,8.2854,8.2854,200,0
2014-10-10,8.2854,8.2854,8.2854,8.2854,200,0
2014-10-13,8.2854,8.2854,8.2854,8.2854,327,0
2014-10-14,8.4122,8.4122,8.1393,8.3148,3752,0
2014-10-15,8.3342,8.3342,8.1004,8.3246,5425,0
2014-10-16,8.3148,8.3148,8.3148,8.3148,100,0
2014-10-17,8.3148,8.6559,8.3148,8.6463,8559,0
2014-10-20,8.7435,8.7533,8.7338,8.7533,720,0
2014-10-21,8.7633,8.7633,8.7633,8.7633,280,0
2014-10-22,8.5108,8.7633,8.5108,8.7633,477,0
2014-10-23,8.7633,8.7633,8.5293,8.5293,872,0
2014-10-24,8.695,8.695,8.695,8.695,263,0
2014-10-27,8.5293,8.7242,8.5293,8.7242,906,0
2014-10-28,8.7242,8.7242,8.7242,8.7242,408,0
2014-10-29,8.7047,8.7242,8.6804,8.7047,958,0
2014-11-03,8.5585,8.7242,8.5487,8.7242,1289,0
2014-11-04,8.657,8.7242,8.5986,8.7242,4491,0
2014-11-05,8.6072,8.7145,8.6072,8.7145,4539,0
2014-11-06,8.6168,8.7242,8.5487,8.7242,4329,0
2014-11-07,8.6364,8.7242,8.3538,8.7242,3880,0
2014-11-10,8.5779,8.7145,8.3439,8.4416,6135,0
2014-11-11,8.3371,8.4314,8.3371,8.4314,913,0
2014-11-12,8.3342,8.6335,8.3342,8.6072,23322,0
2014-11-13,8.6168,8.6168,8.305,8.5196,2616,0
2014-11-14,8.4416,8.4512,8.3342,8.3342,8529,0
2014-11-17,8.5779,8.5779,8.3246,8.5487,2680,0
2014-11-18,8.5148,8.5389,8.5148,8.5293,667,0
2014-11-20,8.2951,8.5196,8.2951,8.5096,923,0
2014-11-21,8.4416,8.6266,8.4416,8.6072,2711,0
2014-11-24,8.3831,8.6168,8.3539,8.6072,6328,0
2014-11-25,8.4416,8.6266,8.4416,8.6266,8688,0
2014-11-26,8.6656,8.6656,8.5389,8.5389,800,0
2014-12-01,8.3148,8.7145,8.305,8.5681,6065,0
2014-12-03,8.5487,8.5487,8.3247,8.5487,588,0
2014-12-08,8.5487,8.5487,8.5487,8.5487,296,0
2014-12-09,8.3343,8.5288,8.3343,8.5288,1486,0
2014-12-11,8.3631,8.5482,8.3337,8.5389,5909,0
2014-12-12,8.3143,8.5487,8.2069,8.2557,13484,0
2014-12-15,8.2069,8.451,8.2069,8.451,25363,0
2014-12-16,8.5487,8.5487,8.4022,8.5487,4097,0
2014-12-17,8.5388,8.5388,8.325,8.5196,5941,0
2014-12-18,8.5487,8.5487,8.5487,8.5487,104,0
2014-12-19,8.4317,8.5482,8.3631,8.3631,1683,0
2014-12-22,8.5293,8.5389,8.4022,8.5196,2364,0
2014-12-23,8.5389,8.5487,8.5077,8.5487,1441,0
2014-12-24,8.5388,8.5388,8.5388,8.5388,241,0
2014-12-26,8.3728,8.5389,8.3534,8.5389,3283,0
2014-12-29,8.5196,8.5196,8.4217,8.4312,1064,0
2014-12-30,8.6466,8.6466,8.6074,8.6074,204,0
2014-12-31,8.6366,8.6366,8.6366,8.6366,522,0
2015-01-05,8.4997,8.4997,8.4217,8.4992,1604,0
2015-01-06,8.5389,8.6268,8.4317,8.6268,549,0
2015-01-09,8.4997,8.4997,8.3147,8.3473,7559,0
2015-01-12,8.3925,8.4017,8.3925,8.4017,200,0
2015-01-13,8.3455,8.48,8.3455,8.48,561,0
2015-01-14,8.3337,8.451,8.3337,8.451,200,0
2015-01-15,8.3337,8.451,8.3337,8.451,881,0
2015-01-16,8.3534,8.3534,8.3045,8.3337,2187,0
2015-01-20,8.3045,8.3045,8.3045,8.3045,611,0
2015-01-21,8.2069,8.2069,8.1189,8.1971,6398,0
2015-01-22,8.1384,8.2361,8.1374,8.1581,7834,0
2015-01-26,8.0994,8.1581,8.0895,8.0895,4197,0
2015-01-27,8.1482,8.1482,8.0895,8.0895,827,0
2015-01-28,8.1581,8.1581,8.1082,8.1082,611,0
2015-01-29,8.1482,8.2069,8.0895,8.2069,10454,0
2015-02-03,8.1384,8.2069,8.1276,8.2068,17714,0
2015-02-04,8.2069,8.2069,8.1482,8.2069,6448,0
2015-02-05,8.2069,8.2069,8.2069,8.2069,1128,0
2015-02-09,8.2069,8.2069,8.1384,8.2069,4911,0
2015-02-10,8.1286,8.2069,8.1189,8.197,3704,0
2015-02-11,8.1873,8.1873,8.1677,8.1873,4488,0
2015-02-12,8.1482,8.1873,8.0612,8.1873,818,0
2015-02-13,8.1581,8.1581,8.0797,8.0895,3064,0
2015-02-17,8.1677,8.1677,8.0602,8.0796,6168,0
2015-02-19,8.1286,8.1873,8.1286,8.1873,1022,0
2015-02-20,8.1873,8.1873,8.0895,8.0895,1948,0
2015-02-23,8.0895,8.1092,8.0212,8.0406,6569,0
2015-02-24,8.0994,8.1092,8.0016,8.1092,5460,0
2015-02-25,8.1092,8.1092,8.0406,8.1092,2246,0
2015-02-26,8.1092,8.1092,8.1092,8.1092,2048,0
2015-02-27,8.0212,8.1092,8.0212,8.1092,2097,0
2015-03-02,8.0994,8.0994,8.0994,8.0994,1128,0
2015-03-04,7.9624,8.0112,7.9624,8.0112,3071,0
2015-03-05,8.0016,8.1092,8.0016,8.031,4708,0
2015-03-06,8.0016,8.0994,8.0016,8.0994,1945,0
2015-03-10,8.1277,8.1287,8.1277,8.1287,4595,0
2015-03-11,8.1775,8.2756,8.1092,8.1092,1429,0
2015-03-12,8.1679,8.2756,8.1679,8.2266,1836,0
2015-03-13,8.2266,8.2266,8.1092,8.1092,716,0
2015-03-16,8.0797,8.1092,8.0797,8.0797,1326,0
2015-03-17,8.1775,8.1775,8.0797,8.1189,510,0
2015-03-18,8.0797,8.1287,8.0699,8.1287,1533,0
2015-03-19,8.1287,8.1287,8.1287,8.1287,2756,0
2015-03-20,8.1287,8.1287,8.1092,8.1092,1020,0
2015-03-23,8.0895,8.1287,8.0895,8.1287,200,0
2015-03-24,8.1287,8.1287,8.1287,8.1287,100,0
2015-03-25,8.0699,8.1189,7.9522,7.9522,1940,0
2015-03-26,8.1287,8.1287,7.9621,7.9621,1429,0
2015-03-27,8.1092,8.1092,8.0308,8.0308,1429,0
2015-03-30,8.0308,8.1287,8.0308,8.1287,9291,0
2015-04-01,8.1189,8.1189,8.1189,8.1189,100,0
2015-04-02,8.1092,8.1092,8.1092,8.1092,410,0
2015-04-06,8.1092,8.1092,7.9918,7.9918,4290,0
2015-04-07,8.011,8.1287,8.011,8.1092,8168,0
2015-04-08,8.1092,8.1092,8.1092,8.1092,100,0
2015-04-09,8.0797,8.1287,8.0797,8.1287,5921,0
2015-04-10,8.0797,8.1287,8.0797,8.1287,13171,0
2015-04-13,8.1287,8.1287,8.0797,8.1287,816,0
2015-04-15,8.0797,8.0797,8.0797,8.0797,100,0
2015-04-16,8.0994,8.1483,8.0994,8.1284,42892,0
2015-04-17,8.1287,8.1385,8.0994,8.1385,14704,0
2015-04-20,8.1287,8.1385,8.0797,8.0797,11744,0
2015-04-21,8.1287,8.1287,8.0405,8.0699,9303,0
2015-04-22,8.0994,8.1287,8.0895,8.1256,2328,0
2015-04-23,8.1189,8.1189,8.1189,8.1189,100,0
2015-04-24,8.0895,8.1287,8.0895,8.1287,17144,0
2015-04-27,8.0994,8.1775,8.0994,8.1483,2960,0
2015-04-28,8.1189,8.1287,8.1189,8.1287,2859,0
2015-04-29,8.1092,8.1287,8.0895,8.1287,6228,0
2015-04-30,8.0699,8.1287,8.0699,8.1287,11742,0
2015-05-01,8.1287,8.1287,8.0895,8.1287,4083,0
2015-05-04,8.1287,8.1287,8.1287,8.1287,2756,0
2015-05-05,8.0895,8.1287,8.0895,8.1287,3779,0
2015-05-06,8.1287,8.1287,8.1286,8.1287,3558,0
2015-05-07,8.0895,8.1483,8.0797,8.1483,1228,0
2015-05-08,8.1189,8.1287,8.1189,8.1287,1635,0
2015-05-11,8.1287,8.1287,8.0797,8.1287,716,0
2015-05-12,8.0699,8.1287,8.0014,8.0994,6559,0
2015-05-13,8.0994,8.0994,7.9819,8.0308,1736,0
2015-05-14,8.0699,8.0699,7.9918,7.9918,1836,0
2015-05-15,7.9918,8.0503,7.9819,8.0405,2414,0
2015-05-18,8.0308,8.0699,8.0308,8.0699,203,0
2015-05-20,7.9428,8.0797,7.9428,8.0797,200,0
2015-05-21,7.9819,8.0994,7.9819,8.0994,716,0
2015-05-22,7.9918,8.0895,7.9428,8.0895,4083,0
2015-05-26,8.0308,8.0797,8.0182,8.0797,1786,0
2015-05-28,7.9522,8.0797,7.9428,7.9621,2149,0
2015-05-29,7.9819,8.0308,7.9819,8.0308,2044,0
2015-06-01,8.0601,8.0699,7.9033,7.9428,8985,0
2015-06-02,7.933,8.011,7.884,8.011,9801,0
2015-06-03,7.9131,8.0405,7.9131,8.0405,919,0
2015-06-05,8.0308,8.0308,8.0308,8.0308,200,0
2015-06-08,8.0405,8.0699,8.0308,8.0699,5105,0
2015-06-09,8.0308,8.0797,8.0308,8.0699,1219,0
2015-06-10,8.0995,8.0995,8.0994,8.0994,714,0
2015-06-11,8.0995,8.0995,7.9676,7.9718,2754,0
2015-06-12,7.9425,8.0995,7.9425,8.0995,8861,0
2015-06-15,8.0995,8.0995,7.9916,8.0995,4584,0
2015-06-16,8.0995,8.0995,7.9916,7.9916,3667,0
2015-06-17,8.0895,8.0995,8.0012,8.0995,3057,0
2015-06-18,8.0503,8.0995,8.0109,8.0109,4279,0
2015-06-19,8.0995,8.0995,8.0995,8.0995,1426,0
2015-06-22,8.0995,8.0995,8.0209,8.0995,17825,0
2015-06-23,8.0995,8.0995,8.0503,8.0994,13599,0
2015-06-24,8.0699,8.0995,8.0503,8.0995,6620,0
2015-06-25,8.0995,8.0995,8.0503,8.0995,8454,0
2015-06-26,8.0503,8.0995,8.0404,8.0895,5297,0
2015-06-29,8.0995,8.0995,8.0209,8.0209,5398,0
2015-06-30,8.0012,8.0995,7.8637,7.9029,61448,0
2015-07-01,7.8736,8.0995,7.8736,7.9029,27298,0
2015-07-02,8.0012,8.0995,8.0012,8.0895,7537,0
2015-07-06,8.0995,8.3154,7.9519,8.0995,28724,0
2015-07-07,8.1976,8.5314,8.1778,8.4527,21695,0
2015-07-08,8.551,9.562,8.5117,8.875,31984,0
2015-07-09,9.1106,9.1106,8.4527,8.7867,9574,0
2015-07-10,8.7375,9.0713,8.5217,8.6687,21901,0
2015-07-13,8.9633,8.9732,8.5903,8.7082,1832,0
2015-07-14,8.7082,8.7963,8.551,8.5706,9316,0
2015-07-15,8.5805,8.7768,8.4527,8.6294,7888,0
2015-07-16,8.6687,8.8259,8.6294,8.6785,1832,0
2015-07-17,8.6785,8.7278,8.5609,8.5609,4787,0
2015-07-20,8.5805,8.7867,8.5609,8.7082,6824,0
2015-07-21,8.7082,8.7278,8.7082,8.7278,609,0
2015-07-22,8.7375,8.8356,8.7278,8.8356,4584,0
2015-07-23,8.659,8.875,8.6493,8.8554,11204,0
2015-07-24,8.7963,8.8652,8.6493,8.8356,9982,0
2015-07-27,8.7082,8.8259,8.6984,8.7178,3463,0
2015-07-28,8.8356,8.8356,8.7572,8.7572,4381,0
2015-07-29,8.8259,8.8259,8.6885,8.6984,5501,0
2015-07-30,8.7178,8.7375,8.5411,8.5609,11612,0
2015-07-31,8.7082,8.7278,8.6687,8.6687,409,0
2015-08-03,8.6394,8.6394,8.4626,8.5805,9671,0
2015-08-04,8.6197,8.8356,8.6001,8.6394,30152,0
2015-08-05,8.6394,8.7867,8.6394,8.7768,5297,0
2015-08-06,8.6445,8.7374,8.5903,8.5903,14716,0
2015-08-07,8.6394,8.7375,8.5217,8.5805,4889,0
2015-08-10,8.5903,8.6885,8.5805,8.6885,6518,0
2015-08-11,8.5805,8.8356,8.5805,8.5805,6117,0
2015-08-12,8.7178,8.7178,8.6687,8.6785,308,0
2015-08-13,8.6687,8.7178,8.5018,8.6984,9780,0
2015-08-14,8.6984,8.7178,8.6885,8.6984,3871,0
2015-08-17,8.6001,8.6885,8.5411,8.5411,11408,0
2015-08-18,8.6785,8.6785,8.6099,8.6394,2852,0
2015-08-19,8.5903,8.5903,8.3448,8.4527,8658,0
2015-08-20,8.4626,8.5805,8.3448,8.4234,29744,0
2015-08-21,8.443,8.443,8.2957,8.3448,8557,0
2015-08-24,8.3448,8.3743,8.1093,8.2957,6556,0
2015-08-25,8.4234,8.4334,7.805,8.2074,5297,0
2015-08-26,8.3448,8.3448,8.2858,8.3448,2240,0
2015-08-27,8.0797,8.3448,8.0797,8.227,4177,0
2015-08-28,8.2466,8.2466,8.0503,8.1778,6010,0
2015-08-31,8.1878,8.443,8.1878,8.4234,9167,0
2015-09-01,8.3448,8.492,8.2172,8.4234,12120,0
2015-09-02,8.3448,8.492,8.2074,8.2664,12529,0
2015-09-03,8.3547,8.492,8.3547,8.4823,4787,0
2015-09-04,8.3547,8.443,8.2566,8.4135,5194,0
2015-09-08,8.4626,8.492,8.2172,8.3842,8454,0
2015-09-10,8.1676,8.4529,8.1676,8.4335,22695,0
2015-09-11,8.2661,9.004,8.2661,8.9941,32316,0
2015-09-14,8.512,8.8564,8.512,8.6597,9349,0
2015-09-15,8.7383,8.7581,8.4235,8.5908,25202,0
2015-09-16,8.5318,8.6104,8.2266,8.2758,14836,0
2015-09-17,8.2661,8.394,8.2661,8.394,612,0
2015-09-18,8.2856,8.394,8.2661,8.3349,4573,0
2015-09-21,8.3152,8.4036,8.2266,8.2661,6605,0
2015-09-22,8.2464,8.3644,8.207,8.3546,8943,0
2015-09-23,8.2661,8.3546,8.1972,8.207,5444,0
2015-09-24,8.2563,8.4036,8.1873,8.3152,6707,0
2015-09-25,8.3054,8.3054,8.1086,8.1381,9551,0
2015-09-28,8.1579,8.1579,7.9019,8.0888,6554,0
2015-09-29,8.0692,8.1282,7.9708,8.1282,3151,0
2015-09-30,8.0692,8.1773,7.9019,8.0003,5895,0
2015-10-01,8.2563,8.2563,7.833,7.8528,9451,0
2015-10-02,7.833,8.207,7.833,7.8428,8029,0
2015-10-05,7.9509,8.2661,7.8135,7.9907,6131,0
2015-10-06,8.02,8.079,7.9907,8.0593,812,0
2015-10-07,8.02,8.2464,8.02,8.0496,2438,0
2015-10-08,8.1282,8.2661,8.1282,8.2661,7416,0
2015-10-09,8.1773,8.2464,8.1773,8.1972,10466,0
2015-10-12,8.3091,8.3251,8.3091,8.3152,2410,0
2015-10-13,8.3251,8.3251,8.3251,8.3251,100,0
2015-10-14,8.2758,8.3447,8.2661,8.3447,1118,0
2015-10-15,8.3251,8.3349,8.2661,8.3152,1828,0
2015-10-16,8.3054,8.3054,8.1184,8.1184,4167,0
2015-10-19,8.1972,8.2251,8.1579,8.1972,851,0
2015-10-20,8.1282,8.1676,8.1184,8.1579,12964,0
2015-10-21,8.1184,8.1184,7.9708,8.0988,31401,0
2015-10-22,8.1184,8.1184,8.1184,8.1184,2034,0
2015-10-23,7.9509,8.0988,7.8724,8.0496,3455,0
2015-10-26,7.9708,8.0692,7.9316,7.9414,2034,0
2015-10-27,7.8724,8.0593,7.8724,7.9019,4064,0
2015-10-28,7.8724,8.0593,7.8036,8.0396,8130,0
2015-10-29,7.8232,8.0003,7.8232,7.9608,3555,0
2015-10-30,8.0101,8.02,7.7936,7.8921,3659,0
2015-11-02,7.8823,7.8921,7.6263,7.6756,7151,0
2015-11-03,7.8823,7.8921,7.8625,7.8921,1525,0
2015-11-04,7.8625,7.9216,7.8625,7.9019,5188,0
2015-11-05,7.8823,7.9509,7.7741,7.9509,3761,0
2015-11-06,7.8528,7.9708,7.8528,7.9708,11788,0
2015-11-09,7.9708,7.9708,7.8528,7.8528,5596,0
2015-11-10,7.9316,7.9708,7.8625,7.9708,7724,0
2015-11-11,7.7741,7.9708,7.7741,7.9708,2946,0
2015-11-12,7.9708,7.9708,7.8724,7.9509,8738,0
2015-11-13,7.9509,7.9509,7.8036,7.8036,1627,0
2015-11-16,7.8232,8.0101,7.8232,7.9414,2743,0
2015-11-17,7.8528,8.02,7.8232,7.9708,2946,0
2015-11-18,8.02,8.1184,7.9116,7.9116,6503,0
2015-11-19,8.0299,8.1676,7.9316,8.1579,13312,0
2015-11-20,8.1773,8.5021,8.1676,8.4825,16464,0
2015-11-23,8.5415,8.5415,8.4036,8.4923,2034,0
2015-11-24,8.1773,8.5415,8.1773,8.5415,9959,0
2015-11-25,8.5318,8.5318,8.5318,8.5318,608,0
2015-11-30,8.512,8.512,8.394,8.394,6301,0
2015-12-01,8.3854,8.5414,8.3842,8.5414,3592,0
2015-12-02,8.5318,8.5318,8.3842,8.5308,8836,0
2015-12-03,8.394,8.5415,8.3349,8.4825,5816,0
2015-12-04,8.4923,8.4923,8.4923,8.4923,307,0
2015-12-07,8.4727,8.4727,8.4431,8.4431,307,0
2015-12-08,8.1282,8.4136,8.1282,8.3935,3496,0
2015-12-09,8.463,8.463,8.3545,8.4336,407,0
2015-12-10,8.4729,8.5024,8.1473,8.4729,3144,0
2015-12-11,8.3249,8.4827,8.3052,8.315,913,0
2015-12-14,8.4336,8.4336,8.1573,8.2953,3849,0
2015-12-15,8.1868,8.3446,8.1079,8.1672,4867,0
2015-12-16,7.9499,8.3446,7.8121,8.1768,8821,0
2015-12-17,8.2658,8.2658,7.9205,8.256,10645,0
2015-12-18,7.9698,8.2755,7.9698,8.1473,2130,0
2015-12-21,8.1276,8.1276,8.1276,8.1276,507,0
2015-12-22,8.0881,8.3743,7.9305,8.3718,2331,0
2015-12-23,8.2853,8.2853,8.0981,8.0981,4360,0
2015-12-24,8.245,8.245,8.245,8.245,489,0
2015-12-28,8.3348,8.5222,8.3348,8.4729,62069,0
2015-12-29,8.5714,8.8575,8.5321,8.7786,31042,0
2015-12-30,8.8772,8.8772,8.6011,8.7294,23266,0
2015-12-31,8.6997,8.8477,8.5814,8.7983,7325,0
2016-01-04,8.7294,8.8674,8.68,8.7294,5276,0
2016-01-05,8.7294,8.8279,8.5913,8.7589,12224,0
2016-01-06,8.7391,8.7391,8.5814,8.5814,9729,0
2016-01-07,8.5814,8.6997,8.4432,8.453,15385,0
2016-01-08,8.4827,8.6603,8.4827,8.4925,8327,0
2016-01-11,8.5213,8.6396,8.5123,8.5518,7710,0
2016-01-12,8.5518,8.6109,8.4827,8.5321,7474,0
2016-01-13,8.5321,8.6011,8.5321,8.5714,8365,0
2016-01-14,8.5714,8.5714,8.4827,8.5223,7553,0
2016-01-15,8.4827,8.6109,8.3842,8.394,16704,0
2016-01-19,8.5419,8.5617,8.3842,8.4432,19060,0
2016-01-20,8.3842,8.4336,8.2853,8.315,14274,0
2016-01-21,8.2953,8.458,8.2853,8.2853,13664,0
2016-01-22,8.3072,8.315,8.2853,8.2853,4454,0
2016-01-25,8.3052,8.3545,8.3052,8.3348,2536,0
2016-01-26,8.4924,8.4924,8.3348,8.3446,3229,0
2016-01-27,8.394,8.453,8.3074,8.4036,5092,0
2016-01-28,8.4136,8.4136,8.4136,8.4136,200,0
2016-01-29,8.3842,8.4336,8.3842,8.4036,7421,0
2016-02-01,8.4036,8.5714,8.4036,8.4432,5069,0
2016-02-02,8.4432,8.5024,8.4432,8.4729,1645,0
2016-02-03,8.4336,8.4827,8.3348,8.463,5680,0
2016-02-04,8.463,8.463,8.256,8.4432,14377,0
2016-02-05,8.394,8.463,8.2853,8.3643,6292,0
2016-02-08,8.4516,8.452,8.3314,8.3445,2939,0
2016-02-09,8.2953,8.3249,8.2953,8.3249,1317,0
2016-02-10,8.2953,8.4136,8.2853,8.3344,4615,0
2016-02-11,8.4135,8.4135,8.3759,8.3939,774,0
2016-02-12,8.3642,8.3842,8.3642,8.3842,639,0
2016-02-16,8.315,8.324,8.1375,8.256,12537,0
2016-02-17,8.3635,8.3635,8.1573,8.1573,1188,0
2016-02-18,8.3643,8.3643,8.1375,8.1868,19141,0
2016-02-19,8.1376,8.1376,7.9404,8.0072,12078,0
2016-02-22,8.1375,8.1868,8.0881,8.1375,9132,0
2016-02-23,8.1868,8.2164,8.1672,8.1672,3429,0
2016-02-24,8.1868,8.1868,8.1769,8.1867,4027,0
2016-02-25,8.1868,8.1868,8.1529,8.1768,3853,0
2016-02-26,8.1768,8.1768,8.1657,8.1657,1473,0
2016-02-29,8.1768,8.2164,8.1573,8.1768,2108,0
2016-03-01,8.2164,8.3149,8.1768,8.256,7503,0
2016-03-02,8.1768,8.4827,8.1768,8.4827,6596,0
2016-03-03,8.463,8.5014,8.1079,8.2262,20628,0
2016-03-04,8.3643,8.3643,8.237,8.246,3102,0
2016-03-07,8.1907,8.3445,8.1868,8.2953,2554,0
2016-03-08,8.315,8.3842,8.3052,8.3348,1742,0
2016-03-09,8.3941,8.3941,8.2558,8.3941,1520,0
2016-03-10,8.3843,8.3941,8.3843,8.3941,346,0
2016-03-11,8.4338,8.4929,8.3937,8.3937,1195,0
2016-03-14,8.4038,8.4038,8.2607,8.4038,1967,0
2016-03-15,8.4038,8.4038,8.3594,8.3941,1672,0
2016-03-16,8.4038,8.4223,8.3744,8.4038,8928,0
2016-03-17,8.3249,8.4533,8.3249,8.4435,4008,0
2016-03-18,8.4435,8.4435,8.4038,8.4038,525,0
2016-03-21,8.3051,8.3744,8.2358,8.2358,8035,0
2016-03-22,8.2176,8.2558,7.8899,7.8899,36574,0
2016-03-23,8.0069,8.0074,7.8602,7.8899,18375,0
2016-03-24,7.8899,7.9095,7.8206,7.9056,8757,0
2016-03-28,7.885,7.8899,7.8109,7.8503,8961,0
2016-03-29,7.8109,7.9789,7.8109,7.9589,4566,0
2016-03-30,7.9589,8.0579,7.9589,8.0579,12333,0
2016-03-31,8.0084,8.0678,7.9889,8.0084,9831,0
2016-04-01,8.0425,8.1469,8.0425,8.0875,8537,0
2016-04-04,8.1271,8.2064,8.1271,8.1271,1902,0
2016-04-05,8.1864,8.2458,8.1864,8.2064,7126,0
2016-04-06,8.1864,8.2558,8.0555,8.2558,13052,0
2016-04-07,8.2952,8.4732,8.2558,8.3249,4771,0
2016-04-08,8.2458,8.3941,8.1569,8.3348,2056,0
2016-04-11,8.3051,8.4038,8.1669,8.1864,11164,0
2016-04-12,8.2358,8.3941,8.1764,8.3941,15071,0
2016-04-13,8.3348,8.3348,8.2358,8.2952,2997,0
2016-04-14,8.1864,8.1864,8.1419,8.1569,3955,0
2016-04-15,8.1074,8.2558,8.1074,8.1172,7870,0
2016-04-18,8.1668,8.315,7.8305,7.9295,9804,0
2016-04-19,7.9095,8.1964,7.8997,8.1469,6642,0
2016-04-20,8.1764,8.2064,8.1172,8.1271,8157,0
2016-04-21,8.2458,8.3941,8.2458,8.3744,18111,0
2016-04-22,8.3843,8.4435,8.3545,8.4138,14515,0
2016-04-25,8.3744,8.4435,8.3446,8.4238,9084,0
2016-04-26,8.4435,8.6513,8.4038,8.6179,11117,0
2016-04-27,8.572,8.6513,8.572,8.6214,6129,0
2016-04-28,8.6513,8.6513,8.6106,8.6413,1342,0
2016-04-29,8.5029,8.6513,8.4732,8.5127,7819,0
2016-05-02,8.6513,8.6513,8.4038,8.5523,22122,0
2016-05-03,8.6115,8.6507,8.5523,8.5523,2706,0
2016-05-04,8.5622,8.6398,8.4238,8.5919,3965,0
2016-05-05,8.4818,8.6017,8.4348,8.6017,1295,0
2016-05-06,8.4633,8.5997,8.4633,8.4929,7835,0
2016-05-09,8.5326,8.6115,8.3545,8.5424,3642,0
2016-05-10,8.4633,8.6007,8.4138,8.4533,5594,0
2016-05-11,8.4038,8.6115,8.4038,8.5622,5517,0
2016-05-12,8.62,8.6214,8.4732,8.4732,6867,0
2016-05-13,8.4533,8.5423,8.4533,8.5326,1136,0
2016-05-17,8.5424,8.5523,8.4732,8.4732,1105,0
2016-05-18,8.5508,8.6017,8.5508,8.6017,3888,0
2016-05-19,8.6214,8.6513,8.5819,8.6513,5267,0
2016-05-20,8.5622,8.6513,8.5524,8.5622,4120,0
2016-05-23,8.5637,8.5637,8.4929,8.5424,2624,0
2016-05-24,8.4733,8.6413,8.4733,8.5919,3058,0
2016-05-25,8.6027,8.6709,8.5869,8.6313,10319,0
2016-05-26,8.5142,8.6413,8.5127,8.6413,1112,0
2016-05-27,8.6313,8.75,8.5227,8.5326,2474,0
2016-05-31,8.6027,8.6027,8.5424,8.5523,1270,0
2016-06-01,8.5622,8.6313,8.5622,8.6313,1198,0
2016-06-02,8.5819,8.6513,8.5622,8.5622,2512,0
2016-06-03,8.5435,8.6115,8.5127,8.6017,1214,0
2016-06-06,8.5326,8.6513,8.5127,8.6413,14312,0
2016-06-07,8.7006,8.839,8.6017,8.8093,14350,0
2016-06-08,8.849,9.1166,8.7399,9.1066,13745,0
2016-06-09,9.1166,9.4138,8.6509,9.3543,13980,0
2016-06-10,9.3445,9.859,9.3445,9.859,9810,0
2016-06-13,9.889,10.186,8.92,9.275,17669,0
2016-06-14,9.2155,9.2651,8.7399,8.9184,13620,0
2016-06-15,9.0497,9.0497,8.532,8.6804,23184,0
2016-06-16,8.7994,9.4531,8.304,8.4922,17017,0
2016-06-17,8.522,9.3167,8.522,9.1166,8765,0
2016-06-20,9.275,9.4531,8.73,8.7796,34952,0
2016-06-21,8.9184,8.9184,8.6904,8.9184,3558,0
2016-06-22,9.3345,9.4238,8.7697,8.7697,3295,0
2016-06-23,8.6309,8.7697,8.5418,8.5418,18205,0
2016-06-24,8.5418,8.5705,8.4922,8.5517,6014,0
2016-06-27,8.5715,8.6161,8.4675,8.512,8245,0
2016-06-28,8.5119,8.6409,8.4724,8.5418,19107,0
2016-06-29,8.7004,9.057,8.7004,8.9184,14674,0
2016-06-30,8.948,8.948,8.8193,8.8193,6987,0
2016-07-01,8.9084,9.3245,8.9084,9.3147,3068,0
2016-07-05,9.2949,9.2949,8.5727,8.6804,20812,0
2016-07-06,8.6111,8.8589,8.6111,8.7054,7120,0
2016-07-07,8.8886,9.0769,8.621,8.849,8101,0
2016-07-08,8.8391,8.8777,8.7796,8.7796,2752,0
2016-07-11,8.6804,9.2355,8.6804,9.2355,1211,0
2016-07-12,8.9975,9.285,8.9975,9.285,2069,0
2016-07-13,9.2155,9.2155,9.0671,9.0671,505,0
2016-07-14,9.0878,9.4434,9.0769,9.394,10958,0
2016-07-15,9.1363,9.4736,9.0571,9.4736,3029,0
2016-07-18,9.4927,9.4927,9.3345,9.3681,1424,0
2016-07-19,9.4531,9.4531,9.3147,9.4039,2382,0
2016-07-20,9.057,9.3147,9.057,9.3147,1672,0
2016-07-21,9.3147,9.4138,9.1066,9.3643,3644,0
2016-07-25,9.394,9.622,9.3445,9.622,11599,0
2016-07-26,9.661,9.721,9.651,9.721,2184,0
2016-07-27,9.622,9.909,9.622,9.899,11829,0
2016-07-28,9.909,9.91,9.613,9.622,5262,0
2016-07-29,9.631,9.691,9.631,9.631,1325,0
2016-08-01,9.711,9.711,9.1562,9.1562,9192,0
2016-08-02,9.067,9.067,8.8688,8.8688,1311,0
2016-08-03,9.0174,9.0174,8.9975,8.9975,2286,0
2016-08-04,9.067,9.2155,9.067,9.067,6060,0
2016-08-05,9.2246,9.2255,9.1919,9.2255,3177,0
2016-08-08,9.3445,9.4837,9.3445,9.4039,10790,0
2016-08-09,9.4736,9.4736,9.2356,9.2356,480,0
2016-08-10,9.2454,9.2651,9.2155,9.2255,3315,0
2016-08-11,9.2651,9.3543,9.2355,9.3147,3551,0
2016-08-12,9.4716,9.4716,9.394,9.394,721,0
2016-08-15,9.3543,9.3543,9.2321,9.2321,2088,0
2016-08-16,9.2651,9.2651,8.9381,8.9381,8742,0
2016-08-17,8.9679,9.1066,8.9679,8.9679,10847,0
2016-08-18,8.9679,8.9679,8.8688,8.9184,12464,0
2016-08-19,8.9579,9.166,8.9579,8.9579,3917,0
2016-08-22,9.0868,9.593,9.0769,9.1063,2362,0
2016-08-23,8.9779,9.503,8.9579,9.0373,2019,0
2016-08-24,9.2155,9.2155,8.9283,9.0154,4753,0
2016-08-25,9.1066,9.1066,8.9679,8.9878,2070,0
2016-08-26,8.9679,9.0125,8.9237,8.9381,3665,0
2016-08-29,8.948,8.9481,8.948,8.948,2095,0
2016-08-30,8.948,8.948,8.9283,8.9283,1464,0
2016-08-31,8.9314,8.9669,8.8787,8.9054,4528,0
2016-09-01,8.9185,9.3245,8.9185,9.1661,3272,0
2016-09-06,8.9779,9.3049,8.9779,9.057,1556,0
2016-09-07,9.2359,9.2656,9.0373,9.0373,2018,0
2016-09-08,9.0869,9.0869,8.9478,8.9876,1008,0
2016-09-09,8.9478,8.9478,8.9378,8.9378,1601,0
2016-09-12,8.928,9.0203,8.7691,8.9577,1408,0
2016-09-13,8.7592,8.9974,8.7592,8.9974,804,0
2016-09-14,8.9478,8.9876,8.9477,8.9478,457,0
2016-09-16,9.1407,9.1936,8.9478,9.1167,5178,0
2016-09-19,8.9677,9.557,8.9677,9.3451,50165,0
2016-09-20,9.3451,9.534,9.3451,9.4837,4387,0
2016-09-21,9.4245,9.623,9.4245,9.4957,5382,0
2016-09-22,9.593,9.732,9.584,9.672,10474,0
2016-09-23,9.672,10.416,9.672,10.131,17320,0
2016-09-26,10.328,10.328,10.131,10.228,14715,0
2016-09-27,10.228,10.397,10.228,10.328,12616,0
2016-09-28,10.388,10.815,10.388,10.627,6078,0
2016-09-29,10.527,10.547,10.248,10.328,6724,0
2016-09-30,10.368,10.569,10.16,10.517,24956,0
2016-10-03,10.477,10.647,10.228,10.358,36767,0
2016-10-04,10.587,10.587,10.358,10.547,1735,0
2016-10-05,10.527,10.568,10.527,10.527,3507,0
2016-10-06,10.487,10.636,10.447,10.636,3193,0
2016-10-07,10.497,10.597,10.497,10.497,368,0
2016-10-10,10.497,10.497,10.427,10.497,2167,0
2016-10-11,10.378,10.378,10.378,10.378,1208,0
2016-10-12,9.94,10.735,9.94,10.735,854,0
2016-10-13,10.427,10.716,10.231,10.318,1875,0
2016-10-14,10.691,10.691,10.137,10.137,270,0
2016-10-18,10.427,10.427,10.188,10.361,3981,0
2016-10-19,10.342,10.342,10.342,10.342,504,0
2016-10-20,10.278,10.358,10.278,10.358,323,0
2016-10-21,10.338,10.338,10.278,10.278,4733,0
2016-10-24,10.355,10.365,10.335,10.335,1163,0
2016-10-25,10.343,10.343,9.931,9.931,5234,0
2016-10-26,10.131,10.131,9.672,9.672,10816,0
2016-10-27,9.732,9.732,9.4444,9.524,11484,0
2016-10-28,9.982,9.982,9.643,9.643,436,0
2016-10-31,9.643,9.886,9.643,9.886,1129,0
2016-11-01,9.831,9.841,9.647,9.651,2641,0
2016-11-02,9.921,9.923,9.829,9.923,785,0
2016-11-03,9.812,9.981,9.812,9.871,3286,0
2016-11-04,9.642,9.642,9.642,9.642,133,0
2016-11-07,9.732,9.753,9.717,9.732,2510,0
2016-11-08,9.732,10.318,9.732,9.871,7901,0
2016-11-09,9.692,9.822,9.574,9.672,10646,0
2016-11-10,9.682,10.228,9.682,10.081,5350,0
2016-11-11,10.081,10.198,10.081,10.101,5627,0
2016-11-14,10.189,10.774,10.189,10.597,3964,0
2016-11-15,10.617,10.628,10.507,10.517,4029,0
2016-11-16,10.587,10.635,10.328,10.477,9388,0
2016-11-17,10.407,10.517,10.353,10.353,3371,0
2016-11-18,10.477,10.516,10.437,10.437,1023,0
2016-11-21,10.775,10.775,10.388,10.388,1059,0
2016-11-22,10.505,10.581,10.368,10.368,5516,0
2016-11-23,10.374,10.742,10.373,10.742,3269,0
2016-11-25,10.722,10.773,10.454,10.773,1762,0
2016-11-28,10.755,10.775,10.634,10.697,3663,0
2016-11-29,10.697,10.775,10.677,10.716,7055,0
2016-11-30,10.677,10.765,10.627,10.765,4197,0
2016-12-01,10.678,10.834,10.678,10.834,2473,0
2016-12-02,10.755,10.963,10.755,10.874,6668,0
2016-12-05,10.914,11.043,10.914,11.043,4116,0
2016-12-06,10.973,11.592,10.973,11.233,9206,0
2016-12-07,11.49,11.49,11.291,11.351,422,0
2016-12-08,11.431,11.78,11.103,11.153,27817,0
2016-12-09,11.183,11.243,11.173,11.243,4955,0
2016-12-12,11.49,11.49,11.114,11.243,3482,0
2016-12-13,11.314,11.34,11.153,11.153,1152,0
2016-12-14,11.083,11.083,11.083,11.083,123,0
2016-12-15,11.093,11.116,10.794,10.843,7695,0
2016-12-16,10.943,11.19,10.943,11.19,2100,0
2016-12-19,11.003,11.143,10.921,10.921,2153,0
2016-12-20,10.963,11.183,10.963,10.973,1180,0
2016-12-21,11.077,11.077,10.913,10.913,1488,0
2016-12-22,10.962,11.093,10.943,10.953,8514,0
2016-12-23,11.093,11.093,11.013,11.063,5866,0
2016-12-27,11.062,11.143,11.033,11.043,8593,0
2016-12-28,11.131,11.143,11.093,11.143,3734,0
2016-12-29,11.093,11.093,11.023,11.056,3609,0
2016-12-30,11.043,11.093,10.953,11.053,15067,0
2017-01-03,11.103,11.143,10.893,10.913,9603,0
2017-01-04,11.113,11.143,10.963,10.993,18700,0
2017-01-05,11.013,11.133,11,11,2101,0
2017-01-06,11.053,11.053,10.993,11.013,1215,0
2017-01-09,11.043,11.098,11.043,11.098,5278,0
2017-01-10,11.123,11.153,11.103,11.153,3473,0
2017-01-11,11.143,11.163,11.143,11.163,1844,0
2017-01-12,11.143,11.183,11.143,11.168,1164,0
2017-01-13,11.176,11.176,11.153,11.163,1536,0
2017-01-17,11.153,11.164,11.053,11.053,4649,0
2017-01-18,11.133,11.173,10.808,10.808,2262,0
2017-01-19,10.953,10.953,10.953,10.953,1006,0
2017-01-20,11.153,11.163,11.153,11.163,344,0
2017-01-23,11.173,11.193,11.093,11.153,8999,0
2017-01-24,11.173,11.193,11.113,11.158,10080,0
2017-01-25,11.093,11.136,11.093,11.133,1007,0
2017-01-26,11.193,11.193,11.093,11.103,8827,0
2017-01-27,11.098,11.143,11.093,11.143,1048,0
2017-01-30,11.093,11.183,11.093,11.183,1136,0
2017-01-31,11.143,11.173,11.143,11.173,6187,0
2017-02-01,11.193,11.193,11.143,11.193,10680,0
2017-02-02,11.193,11.193,11.143,11.193,6973,0
2017-02-03,11.193,11.193,11.096,11.163,7781,0
2017-02-06,11.163,11.233,11.113,11.233,7864,0
2017-02-07,11.281,12.445,11.238,12.237,48265,0
2017-02-08,12.385,12.932,12.375,12.695,84984,0
2017-02-09,12.784,12.948,12.735,12.932,63972,0
2017-02-10,12.942,13.182,12.784,13.182,30031,0
2017-02-13,13.032,13.372,12.894,13.372,31250,0
2017-02-14,13.342,14.623,13.216,14.496,48002,0
2017-02-15,14.614,15.063,13.94,14.266,28856,0
2017-02-16,14.296,14.599,14.176,14.346,11397,0
2017-02-17,14.346,14.623,14.316,14.316,11892,0
2017-02-21,14.027,14.426,13.949,14.136,14182,0
2017-02-22,14.136,14.316,14.037,14.037,6288,0
2017-02-23,14.367,14.416,13.549,13.549,19564,0
2017-02-24,13.431,13.539,12.992,13.092,5626,0
2017-02-27,13.132,13.232,12.834,13.102,10219,0
2017-02-28,13.122,13.589,13.122,13.212,5120,0
2017-03-01,14.206,14.226,13.431,13.451,17452,0
2017-03-02,13.771,13.771,13.466,13.466,8424,0
2017-03-03,13.332,13.579,13.042,13.132,7889,0
2017-03-06,13.032,13.182,13.032,13.182,5688,0
2017-03-07,13.252,13.252,13.052,13.078,3920,0
2017-03-08,13.072,13.072,12.236,12.256,9885,0
2017-03-09,12.414,12.524,12.394,12.484,2939,0
2017-03-10,12.544,12.684,12.454,12.464,8143,0
2017-03-13,12.538,12.704,12.494,12.554,7753,0
2017-03-14,12.454,12.704,12.404,12.424,5275,0
2017-03-15,12.404,12.444,12.404,12.404,6822,0
2017-03-16,12.404,12.414,12.365,12.402,9363,0
2017-03-17,12.429,13.202,12.379,13.202,3437,0
2017-03-20,12.454,12.454,12.336,12.365,6438,0
2017-03-21,12.336,12.724,12.276,12.674,32382,0
2017-03-22,12.805,13.102,11.758,12.106,71034,0
2017-03-23,11.936,12.587,11.826,11.836,49017,0
2017-03-24,11.866,12.674,11.588,11.886,14052,0
2017-03-27,11.976,12.116,11.718,12.106,24687,0
2017-03-28,12.176,12.664,12.106,12.146,28193,0
2017-03-29,12.266,12.913,11.956,12.594,36827,0
2017-03-30,12.524,12.704,12.316,12.424,11658,0
2017-03-31,12.375,12.514,12.356,12.356,6280,0
2017-04-03,12.356,12.375,12.166,12.166,1633,0
2017-04-04,12.375,12.874,12.356,12.375,14454,0
2017-04-05,12.356,12.415,12.266,12.266,7153,0
2017-04-06,12.276,12.375,12.276,12.346,4441,0
2017-04-07,12.346,12.346,12.256,12.276,3258,0
2017-04-10,12.156,12.246,12.128,12.236,1903,0
2017-04-11,12.264,12.264,12.056,12.056,5003,0
2017-04-12,12.006,12.006,11.558,11.668,13057,0
2017-04-13,11.751,11.996,11.568,11.578,5241,0
2017-04-17,11.568,11.966,11.478,11.478,9448,0
2017-04-18,12.356,12.356,11.658,11.698,1914,0
2017-04-19,11.658,11.731,11.646,11.728,1740,0
2017-04-20,11.738,11.963,11.738,11.758,4374,0
2017-04-24,11.846,11.846,11.488,11.64,8857,0
2017-04-25,11.658,11.785,11.569,11.785,1759,0
2017-04-26,11.758,11.758,11.568,11.598,1335,0
2017-04-27,11.568,11.648,11.568,11.608,3232,0
2017-04-28,11.575,11.628,11.508,11.628,2737,0
2017-05-01,12.337,12.337,12.337,12.337,115,0
2017-05-02,11.956,12.085,11.936,11.936,2301,0
2017-05-03,11.956,11.956,11.518,11.708,13692,0
2017-05-04,11.803,11.936,11.778,11.817,1512,0
2017-05-05,11.668,11.668,11.658,11.658,321,0
2017-05-08,11.688,12.246,11.618,11.916,1328,0
2017-05-09,11.748,11.885,11.508,11.588,11656,0
2017-05-10,11.748,12.156,11.738,12.096,3376,0
2017-05-11,11.896,12.096,11.508,11.768,14409,0
2017-05-12,11.892,11.996,11.518,11.518,19162,0
2017-05-15,11.508,11.793,11.095,11.16,17638,0
2017-05-16,11.428,11.428,11.04,11.23,7941,0
2017-05-17,11.438,11.458,10.339,10.712,10586,0
2017-05-18,10.582,10.662,10.472,10.482,6473,0
2017-05-19,10.532,10.721,10.532,10.632,1071,0
2017-05-22,10.74,10.825,10.642,10.688,2259,0
2017-05-23,11.188,11.278,10.97,11.278,1686,0
2017-05-24,11.09,11.09,11,11,1261,0
2017-05-25,11.01,11.02,10.98,10.99,902,0
2017-05-26,11.021,11.225,10.98,11.22,3944,0
2017-05-30,11.278,11.278,11.278,11.278,202,0
2017-05-31,11.778,11.798,11.778,11.798,308,0
2017-06-01,11.846,11.846,11.076,11.24,2860,0
2017-06-02,11.51,11.51,11.22,11.22,215,0
2017-06-05,11.06,11.076,11.06,11.076,2230,0
2017-06-06,11.1,11.1,11,11,1747,0
2017-06-07,11.112,11.112,10.923,10.97,3713,0
2017-06-08,10.91,11.928,10.91,11.769,15734,0
2017-06-09,11.769,12.292,11.769,12.292,6871,0
2017-06-12,12.248,12.308,12.128,12.128,9827,0
2017-06-13,12.298,12.298,11.838,11.838,4722,0
2017-06-14,11.918,11.977,11.828,11.828,1436,0
2017-06-15,11.854,11.854,11.549,11.549,2169,0
2017-06-16,11.709,11.978,11.419,11.669,4750,0
2017-06-19,11.809,12.198,11.212,12.198,10324,0
2017-06-20,12.206,12.206,11.339,11.848,3935,0
2017-06-21,11.569,12.058,11.529,11.878,7936,0
2017-06-22,11.379,11.968,11.24,11.968,13165,0
2017-06-23,11.779,11.848,11.387,11.848,7842,0
2017-06-26,11.13,11.94,11.13,11.94,551,0
2017-06-27,11.349,11.789,11.349,11.789,925,0
2017-06-28,11.484,11.749,11.484,11.579,514,0
2017-06-29,11.709,11.709,11.417,11.579,4380,0
2017-06-30,11.429,11.429,11.03,11.2,15221,0
2017-07-03,11.04,11.04,11.04,11.04,365,0
2017-07-05,11.08,11.13,11.08,11.08,1506,0
2017-07-06,11.148,11.198,11.08,11.08,6763,0
2017-07-07,11.06,11.279,11.06,11.09,1735,0
2017-07-10,11.06,11.08,10.85,11.05,4839,0
2017-07-11,11.105,11.146,11.08,11.13,2444,0
2017-07-12,11.13,11.13,11.08,11.11,1086,0
2017-07-13,11.2,11.2,10.93,11.04,3708,0
2017-07-14,11.08,11.08,11.05,11.05,831,0
2017-07-17,11.14,11.14,11.14,11.14,1883,0
2017-07-18,11.14,11.205,11.14,11.19,2653,0
2017-07-19,11.18,11.19,11.13,11.13,785,0
2017-07-20,11.18,11.18,11.18,11.18,3106,0
2017-07-21,11.18,11.25,11.18,11.25,593,0
2017-07-24,11.15,11.399,11.15,11.26,822,0
2017-07-25,11.18,11.23,11.18,11.18,4547,0
2017-07-26,11.419,11.419,11.19,11.19,266,0
2017-07-27,11.19,11.321,11.19,11.309,3687,0
2017-07-28,11.273,11.409,11.273,11.409,1653,0
2017-07-31,11.419,11.429,11.379,11.409,6136,0
2017-08-01,11.479,12.121,11.289,11.289,3927,0
2017-08-02,11.769,11.769,11.342,11.342,601,0
2017-08-03,11.339,11.409,11.299,11.309,9612,0
2017-08-04,11.28,11.319,11.279,11.299,3858,0
2017-08-07,11.349,11.349,11.279,11.28,10388,0
2017-08-08,11.29,11.353,11.29,11.353,743,0
2017-08-09,11.386,11.471,11.379,11.379,1196,0
2017-08-10,11.37,11.372,11.319,11.339,4688,0
2017-08-11,11.779,11.799,11.549,11.549,2249,0
2017-08-14,11.519,11.519,11.409,11.429,4245,0
2017-08-15,11.439,11.439,11.348,11.369,2320,0
2017-08-16,11.369,11.429,11.359,11.429,2923,0
2017-08-17,11.429,11.439,11.429,11.439,519,0
2017-08-18,11.429,11.479,11.429,11.479,3137,0
2017-08-22,11.339,11.439,11.339,11.429,1409,0
2017-08-23,11.417,11.419,11.417,11.419,358,0
2017-08-25,11.276,11.449,11.276,11.449,1349,0
2017-08-28,11.299,11.459,11.26,11.26,4739,0
2017-08-29,11.294,11.294,11.279,11.279,301,0
2017-08-30,11.379,11.379,11.26,11.26,7084,0
2017-08-31,11.26,11.469,11.26,11.279,1467,0
2017-09-01,11.05,11.19,11.04,11.09,13795,0
2017-09-05,11.13,11.24,11.114,11.114,2858,0
2017-09-06,11.28,11.28,10.99,10.99,4827,0
2017-09-07,11.08,11.08,11.08,11.08,246,0
2017-09-08,11.06,11.35,11.06,11.19,1381,0
2017-09-11,11.1101,11.2,11.1101,11.19,2326,0
2017-09-12,11.1385,11.1385,11.1,11.11,2269,0
2017-09-14,11.0235,11.0235,11.0101,11.0101,933,0
2017-09-15,10.93,11.08,10.92,11.08,6592,0
2017-09-18,11.05,11.05,11.03,11.04,2177,0
2017-09-19,10.89,10.91,10.88,10.9,1891,0
2017-09-20,10.97,11,10.97,11,2887,0
2017-09-21,11.07,11.1,11.0144,11.1,1700,0
2017-09-22,11.006,11.1,11.006,11.1,582,0
2017-09-25,11.15,11.2,11.15,11.15,821,0
2017-09-26,11.2,11.2,11.15,11.1603,5673,0
2017-09-27,11.4853,11.4853,11.3,11.45,12955,0
2017-09-28,11.45,11.46,11.3477,11.35,4686,0
2017-09-29,11.5,11.5,11.27,11.5,5487,0
2017-10-02,11.5,11.99,11.471,11.99,2295,0
2017-10-03,11.6,12,11.514,11.52,4160,0
2017-10-04,11.69,11.69,11.48,11.48,4846,0
2017-10-05,11.58,11.58,11.48,11.48,1228,0
2017-10-06,11.48,11.5297,11.48,11.4801,1485,0
2017-10-09,11.48,11.52,11.48,11.4801,2531,0
2017-10-10,11.5145,11.5145,11.5145,11.5145,184,0
2017-10-11,11.31,11.35,11.31,11.35,1620,0
2017-10-12,11.35,11.55,11.3201,11.41,4244,0
2017-10-13,11.4453,11.5399,11.42,11.42,1300,0
2017-10-16,11.41,11.41,11.201,11.201,1912,0
2017-10-17,11.1795,11.2,11,11,6108,0
2017-10-18,11.25,11.42,11.25,11.42,522,0
2017-10-19,11.24,11.4513,11.24,11.4513,616,0
2017-10-20,11.3592,11.4858,11.26,11.26,1773,0
2017-10-23,11.26,11.33,11.26,11.33,1790,0
2017-10-24,11.31,11.4952,11.21,11.4952,3752,0
2017-10-25,11.3001,11.4,11.27,11.27,6449,0
2017-10-26,11.34,11.4218,11.27,11.3361,5486,0
2017-10-27,11.31,11.31,11.31,11.31,444,0
2017-10-30,11.25,11.25,11.0501,11.1046,1906,0
2017-10-31,11.15,11.2,11.074,11.1492,8822,0
2017-11-01,11.1668,11.31,11.157,11.2542,4166,0
2017-11-02,11.21,11.34,11.21,11.2447,2868,0
2017-11-03,11.3417,11.58,11.3417,11.5301,13036,0
2017-11-06,11.83,12,11.8199,11.99,7497,0
2017-11-07,12,12.2,12,12.2,10435,0
2017-11-08,12.2,12.2,11.751,11.93,3518,0
2017-11-09,11.9,11.9,11.9,11.9,200,0
2017-11-10,11.7246,11.9,11.7246,11.9,1150,0
