Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.761,17.761,17.752,17.752,2472,0
2005-02-28,17.806,18.204,17.806,18.204,2812,0
2005-03-03,18.204,18.677,18.204,18.677,6293,0
2005-03-04,18.668,18.668,18.668,18.668,112,0
2005-03-07,18.746,19.672,18.746,19.672,4607,0
2005-03-08,19.805,20.241,19.805,20.038,9324,0
2005-03-09,20.136,20.136,20.136,20.136,112,0
2005-03-10,20.073,20.109,19.984,20.109,1799,0
2005-03-14,19.976,19.976,19.787,19.787,3372,0
2005-03-15,19.939,19.939,19.76,19.76,3485,0
2005-03-21,19.76,19.76,19.76,19.76,112,0
2005-03-23,19.584,19.584,18.781,18.781,5393,0
2005-03-24,18.695,18.695,18.695,18.695,221,0
2005-03-28,18.695,18.695,18.604,18.604,789,0
2005-03-29,18.505,18.505,18.38,18.38,221,0
2005-03-30,18.299,18.299,18.221,18.221,2243,0
2005-03-31,18.221,18.221,18.221,18.221,2243,0
2005-04-07,18.131,18.131,17.945,17.945,789,0
2005-04-08,18.025,18.247,17.357,17.797,9211,0
2005-04-11,17.626,17.626,17.626,17.626,676,0
2005-04-12,17.672,17.717,17.626,17.626,333,0
2005-04-13,17.626,17.717,17.626,17.717,2243,0
2005-04-18,17.554,17.563,17.545,17.545,1799,0
2005-04-19,17.761,17.761,17.545,17.545,1346,0
2005-04-20,17.761,17.761,17.455,17.455,2020,0
2005-04-21,17.312,17.536,17.312,17.473,6963,0
2005-04-22,17.518,17.518,17.518,17.518,1123,0
2005-04-25,17.536,17.663,17.536,17.663,3595,0
2005-04-27,17.626,17.654,17.626,17.654,333,0
2005-04-28,17.581,17.581,17.527,17.527,789,0
2005-04-29,17.581,17.618,17.581,17.618,1123,0
2005-05-02,17.626,17.626,17.626,17.626,563,0
2005-05-03,17.554,17.554,17.357,17.357,563,0
2005-05-04,17.312,17.312,17.312,17.312,333,0
2005-05-05,17.437,17.473,17.437,17.473,676,0
2005-05-09,17.491,17.545,17.437,17.536,3595,0
2005-05-11,17.554,17.761,17.554,17.581,2696,0
2005-05-12,17.797,18.695,17.797,18.695,6963,0
2005-05-13,18.704,18.781,18.704,18.781,1460,0
2005-05-16,18.949,19.36,18.695,18.87,8200,0
2005-05-17,19.048,19.76,19.048,19.76,10559,0
2005-05-18,19.939,20.518,19.939,20.429,4717,0
2005-05-19,20.312,20.312,19.227,19.227,3485,0
2005-05-24,19.343,19.36,19.343,19.36,1799,0
2005-05-25,19.36,19.36,19.36,19.36,1123,0
2005-05-26,19.28,19.28,19.138,19.138,676,0
2005-05-27,19.138,19.584,19.138,19.584,6963,0
2005-05-31,19.547,19.547,19.511,19.511,2359,0
2005-06-03,19.334,19.334,19.138,19.138,333,0
2005-06-06,19.138,19.138,19.129,19.129,1123,0
2005-06-10,19.048,19.048,19.048,19.048,563,0
2005-06-14,18.915,18.915,18.781,18.781,443,0
2005-06-20,18.604,18.737,18.604,18.737,1573,0
2005-06-22,18.65,18.65,18.559,18.559,563,0
2005-06-23,18.569,18.604,18.569,18.604,333,0
2005-06-27,18.505,18.505,18.505,18.505,112,0
2005-06-29,18.38,18.38,18.38,18.38,112,0
2005-06-30,18.29,18.29,18.29,18.29,221,0
2005-07-05,18.272,18.425,18.272,18.425,1573,0
2005-07-07,18.569,18.569,18.559,18.559,1013,0
2005-07-13,18.425,18.425,18.335,18.335,221,0
2005-07-14,18.496,18.496,18.469,18.469,1234,0
2005-07-15,18.559,18.559,18.559,18.559,221,0
2005-07-19,18.559,18.65,18.559,18.65,901,0
2005-07-20,18.686,18.686,16.912,17.672,100208,0
2005-07-21,17.69,17.892,17.69,17.85,11910,0
2005-07-22,17.875,17.892,17.875,17.892,1234,0
2005-07-25,17.98,17.98,17.936,17.98,2132,0
2005-07-26,18.016,18.016,17.998,18.016,1234,0
2005-07-27,17.98,18.025,17.98,18.025,901,0
2005-07-28,17.998,18.07,17.998,18.043,5617,0
2005-07-29,18.07,18.159,18.07,18.159,563,0
2005-08-01,18.114,18.114,18.114,18.114,1573,0
2005-08-02,18.114,18.204,18.114,18.204,1573,0
2005-08-03,18.247,18.958,18.247,18.958,11232,0
2005-08-04,19.048,19.611,19.048,19.611,33255,0
2005-08-05,19.538,19.611,19.494,19.584,13709,0
2005-08-08,19.584,19.584,19.538,19.547,4829,0
2005-08-09,19.547,19.751,19.547,19.575,7751,0
2005-08-10,19.449,19.566,19.449,19.566,443,0
2005-08-11,19.566,19.966,19.566,19.593,20449,0
2005-08-12,19.76,19.769,19.494,19.494,6629,0
2005-08-16,19.405,19.672,19.351,19.584,5170,0
2005-08-19,19.405,19.405,19.147,19.173,901,0
2005-08-22,19.316,19.449,19.316,19.316,4271,0
2005-08-23,19.405,19.494,19.405,19.494,3485,0
2005-08-24,19.538,19.672,19.538,19.584,3372,0
2005-08-25,19.584,19.584,19.138,19.325,3709,0
2005-08-26,19.405,19.494,19.405,19.484,1234,0
2005-08-29,19.484,19.484,19.484,19.484,1123,0
2005-08-30,19.449,19.449,19.449,19.449,112,0
2005-08-31,19.316,19.316,18.781,18.915,5951,0
2005-09-01,18.825,18.87,18.746,18.87,1909,0
2005-09-02,18.781,18.781,18.781,18.781,1346,0
2005-09-06,18.915,19.584,18.915,19.584,16406,0
2005-09-07,19.449,19.76,19.449,19.76,2582,0
2005-09-08,19.85,20.029,19.85,20.029,1460,0
2005-09-09,19.939,19.939,19.939,19.939,221,0
2005-09-13,19.85,19.85,19.85,19.85,676,0
2005-09-14,19.769,19.769,19.769,19.769,112,0
2005-09-15,19.805,19.805,19.805,19.805,3595,0
2005-09-19,19.805,20.118,19.769,19.769,24268,0
2005-09-22,19.939,19.939,19.939,19.939,1123,0
2005-09-27,19.76,19.76,19.584,19.584,1346,0
2005-09-28,19.494,19.494,19.405,19.405,2359,0
2005-09-29,19.405,19.405,19.405,19.405,333,0
2005-09-30,19.431,19.431,19.431,19.431,563,0
2005-10-03,19.575,19.672,19.575,19.672,1123,0
2005-10-04,19.584,19.894,19.584,19.894,789,0
2005-10-05,19.805,19.805,19.805,19.805,112,0
2005-10-07,19.715,20.118,19.715,20.118,1687,0
2005-10-11,19.984,19.984,19.584,19.584,1123,0
2005-10-12,19.672,19.76,19.628,19.628,1460,0
2005-10-13,19.538,19.547,19.538,19.547,1123,0
2005-10-14,19.405,19.405,19.28,19.28,1346,0
2005-10-17,19.538,20.029,19.538,20.02,6182,0
2005-10-18,19.85,19.85,19.85,19.85,112,0
2005-10-19,19.984,20.029,19.841,20.029,6850,0
2005-10-20,20.029,20.029,20.029,20.029,1123,0
2005-10-21,19.894,20.02,19.894,20.02,1346,0
2005-10-24,20.029,20.029,20.029,20.029,2020,0
2005-10-25,19.85,19.85,19.85,19.85,2359,0
2005-10-26,19.681,19.724,19.681,19.724,443,0
2005-10-27,19.724,19.724,19.715,19.715,443,0
2005-10-31,19.76,19.939,19.76,19.939,1687,0
2005-11-01,19.939,19.939,19.939,19.939,443,0
2005-11-03,19.85,19.85,19.85,19.85,333,0
2005-11-04,20.029,20.029,20.029,20.029,1460,0
2005-11-07,20.029,20.029,20.029,20.029,1573,0
2005-11-09,20.118,20.118,20.118,20.118,112,0
2005-11-10,20.118,20.118,20.118,20.118,563,0
2005-11-11,20.118,20.118,20.118,20.118,676,0
2005-11-14,19.984,20.029,19.984,20.029,2696,0
2005-11-15,20.029,20.029,20.029,20.029,2243,0
2005-11-16,20.029,20.029,20.029,20.029,1234,0
2005-11-18,19.85,19.85,19.85,19.85,1346,0
2005-11-21,19.715,19.715,19.715,19.715,112,0
2005-11-23,19.85,20.011,19.76,19.76,3256,0
2005-11-25,19.85,19.859,19.85,19.859,221,0
2005-11-29,19.984,19.984,19.984,19.984,333,0
2005-11-30,19.984,19.984,19.984,19.984,3485,0
2005-12-01,19.984,19.984,19.984,19.984,6963,0
2005-12-02,19.894,19.894,19.85,19.85,901,0
2005-12-05,19.939,20.029,19.939,20.029,2359,0
2005-12-06,20.029,20.029,20.029,20.029,676,0
2005-12-07,19.894,19.894,19.894,19.894,221,0
2005-12-08,20.011,20.011,20.011,20.011,563,0
2005-12-09,20.011,20.029,19.939,20.029,4829,0
2005-12-12,19.966,19.966,19.769,19.903,333,0
2005-12-14,20.02,20.029,20.02,20.029,1909,0
2005-12-15,20.029,20.029,20.029,20.029,4158,0
2005-12-20,20.029,20.029,20.029,20.029,2923,0
2005-12-21,20.029,20.029,20.029,20.029,333,0
2005-12-22,20.127,20.472,20.127,20.472,3820,0
2005-12-27,20.295,20.472,20.295,20.472,901,0
2005-12-28,20.649,20.927,20.649,20.917,789,0
2005-12-29,21.097,21.275,21.097,21.275,676,0
2005-12-30,21.168,21.364,21.168,21.364,1460,0
2006-01-03,21.718,21.808,21.583,21.808,4941,0
2006-01-04,21.808,21.808,21.808,21.808,1123,0
2006-01-05,21.628,21.628,21.628,21.628,221,0
2006-01-06,21.592,21.718,21.542,21.718,563,0
2006-01-09,21.763,21.772,21.542,21.772,3256,0
2006-01-10,21.559,21.559,21.559,21.559,333,0
2006-01-11,21.454,21.454,21.364,21.364,221,0
2006-01-13,21.275,21.275,21.275,21.275,443,0
2006-01-17,21.364,21.364,21.364,21.364,443,0
2006-01-18,21.186,21.364,21.186,21.186,3034,0
2006-01-19,21.32,21.32,21.32,21.32,333,0
2006-01-23,21.355,21.355,21.355,21.355,563,0
2006-01-24,21.355,21.355,21.346,21.346,2243,0
2006-01-25,21.355,21.355,21.355,21.355,789,0
2006-02-01,21.097,21.097,21.097,21.097,333,0
2006-02-06,21.141,21.186,21.07,21.141,113804,0
2006-02-07,21.061,21.079,21.061,21.079,563,0
2006-02-08,21.186,21.186,20.962,21.007,1799,0
2006-02-09,20.917,20.962,20.917,20.962,2582,0
2006-02-10,20.694,20.694,20.694,20.694,2243,0
2006-02-13,20.775,20.784,20.649,20.649,1687,0
2006-02-15,20.589,20.589,20.589,20.589,901,0
2006-02-17,20.482,20.482,20.429,20.429,1123,0
2006-02-22,20.303,20.303,20.303,20.303,112,0
2006-02-24,20.339,20.339,20.339,20.339,221,0
2006-02-27,21.364,21.364,20.649,20.649,8313,0
2006-02-28,20.694,20.828,19.939,19.939,5841,0
2006-03-01,19.76,19.76,19.538,19.547,3485,0
2006-03-02,19.584,19.584,19.405,19.405,2472,0
2006-03-03,19.584,19.584,19.584,19.584,563,0
2006-03-06,19.405,19.405,19.405,19.405,221,0
2006-03-07,19.405,19.405,18.915,18.915,1123,0
2006-03-08,19.048,19.218,19.048,19.048,676,0
2006-03-10,18.87,18.87,18.695,18.695,1909,0
2006-03-13,18.695,18.695,18.695,18.695,1013,0
2006-03-14,18.541,18.541,18.532,18.532,1234,0
2006-03-15,18.559,18.559,18.559,18.559,3145,0
2006-03-16,18.781,19.003,18.781,19.003,676,0
2006-03-17,18.711,18.915,18.711,18.798,1573,0
2006-03-21,18.79,18.949,18.79,18.87,333,0
2006-03-23,18.704,18.737,18.704,18.737,221,0
2006-03-24,18.695,18.695,18.695,18.695,1123,0
2006-03-27,18.514,18.514,18.514,18.514,221,0
2006-03-28,18.604,18.604,18.604,18.604,221,0
2006-03-29,18.695,18.695,18.695,18.695,443,0
2006-03-30,18.695,18.704,18.695,18.704,443,0
2006-03-31,18.915,18.915,18.915,18.915,112,0
2006-04-05,18.72,18.72,18.695,18.695,3034,0
2006-04-06,18.695,18.695,18.695,18.695,112,0
2006-04-07,18.695,18.737,18.695,18.737,789,0
2006-04-10,18.737,18.737,18.737,18.737,112,0
2006-04-12,18.695,18.695,18.695,18.695,2923,0
2006-04-13,18.737,18.737,18.737,18.737,3595,0
2006-04-17,18.949,18.949,18.737,18.737,789,0
2006-04-19,18.746,18.87,18.695,18.87,1234,0
2006-04-20,18.737,18.737,18.695,18.695,2243,0
2006-04-24,18.737,18.737,18.737,18.737,221,0
2006-04-25,18.737,18.737,18.737,18.737,221,0
2006-04-26,18.781,18.781,18.781,18.781,34714,0
2006-05-01,18.781,18.781,18.781,18.781,2243,0
2006-05-03,18.764,19.584,18.764,19.584,2582,0
2006-05-05,19.36,19.36,19.138,19.138,563,0
2006-05-08,18.967,18.967,18.967,18.967,112,0
2006-05-09,18.958,18.958,18.958,18.958,221,0
2006-05-10,18.87,19.04,18.861,19.04,1460,0
2006-05-12,18.915,18.915,18.87,18.87,4717,0
2006-05-15,18.87,18.87,18.87,18.87,1234,0
2006-05-16,18.87,18.87,18.695,18.695,5617,0
2006-05-18,18.695,18.695,18.695,18.695,5056,0
2006-05-22,18.695,18.695,18.695,18.695,221,0
2006-05-24,18.704,18.704,18.704,18.704,221,0
2006-05-26,18.695,18.704,18.695,18.695,3485,0
2006-05-30,18.87,18.87,18.704,18.704,333,0
2006-06-01,18.695,18.695,18.695,18.695,4158,0
2006-06-02,18.604,18.695,18.514,18.695,6629,0
2006-06-05,18.695,18.695,18.695,18.695,3372,0
2006-06-06,18.514,18.532,18.514,18.514,1687,0
2006-06-07,18.478,18.478,18.478,18.478,221,0
2006-06-08,18.65,18.65,18.514,18.514,333,0
2006-06-12,18.604,18.604,18.604,18.604,443,0
2006-06-13,18.695,18.932,18.659,18.932,1346,0
2006-06-14,18.915,18.915,18.737,18.915,1799,0
2006-06-15,18.958,19.218,18.958,19.218,1234,0
2006-06-16,19.218,19.325,19.2,19.254,2132,0
2006-06-20,19.093,19.307,18.87,19.307,1460,0
2006-06-21,19.494,19.672,19.494,19.672,443,0
2006-06-22,19.494,19.494,19.138,19.138,1346,0
2006-06-23,18.958,18.958,18.559,18.559,1909,0
2006-06-26,18.559,18.559,18.559,18.559,221,0
2006-06-30,18.773,18.773,18.695,18.695,443,0
2006-07-03,18.915,18.915,18.915,18.915,112,0
2006-07-06,18.798,18.798,18.798,18.798,1573,0
2006-07-10,18.87,19.013,18.807,19.013,1234,0
2006-07-11,18.87,18.915,18.87,18.915,221,0
2006-07-12,18.825,18.825,18.825,18.825,333,0
2006-07-13,18.87,19.129,18.87,19.129,1013,0
2006-07-17,18.825,18.834,18.798,18.834,7188,0
2006-07-18,18.798,18.798,18.798,18.798,221,0
2006-07-19,18.906,19.271,18.906,19.271,901,0
2006-07-20,19.182,19.182,19.182,19.182,112,0
2006-07-21,19.093,19.093,19.003,19.003,443,0
2006-07-31,18.798,19.003,18.798,19.003,789,0
2006-08-01,18.87,18.87,18.87,18.87,112,0
2006-08-04,18.659,18.659,18.389,18.604,2132,0
2006-08-07,18.398,18.425,18.398,18.425,221,0
2006-08-08,18.416,18.425,18.416,18.425,221,0
2006-08-09,18.362,18.362,18.317,18.317,563,0
2006-08-10,18.469,18.469,18.469,18.469,112,0
2006-08-11,18.308,18.308,18.308,18.308,333,0
2006-08-15,18.425,18.425,18.425,18.425,221,0
2006-08-16,18.505,19.129,18.505,19.129,2812,0
2006-08-17,19.093,19.405,19.093,19.405,2582,0
2006-08-22,19.325,19.325,19.111,19.111,901,0
2006-08-23,19.048,19.048,18.362,18.362,4383,0
2006-08-25,18.362,18.362,18.362,18.362,112,0
2006-08-28,18.469,18.469,18.469,18.469,112,0
2006-08-29,18.523,18.523,18.523,18.523,221,0
2006-08-30,18.469,18.478,18.469,18.478,5617,0
2006-08-31,18.362,18.362,18.335,18.335,7079,0
2006-09-01,18.344,18.344,18.344,18.344,563,0
2006-09-05,18.362,18.514,18.362,18.514,333,0
2006-09-07,18.407,18.407,18.362,18.362,676,0
2006-09-08,18.469,18.469,18.469,18.469,563,0
2006-09-13,18.362,18.362,18.362,18.362,563,0
2006-09-14,18.496,18.505,18.496,18.505,221,0
2006-09-15,18.353,18.407,18.353,18.407,333,0
2006-09-19,18.335,18.38,18.335,18.38,901,0
2006-09-20,18.344,18.344,18.344,18.344,112,0
2006-09-21,18.344,18.344,18.308,18.308,1909,0
2006-09-22,18.308,18.469,17.806,18.308,4829,0
2006-09-26,18.335,18.335,17.806,17.806,20449,0
2006-09-27,17.998,17.998,17.581,17.654,11345,0
2006-09-29,17.626,17.626,17.357,17.401,7639,0
2006-10-02,17.5,17.599,17.357,17.563,3485,0
2006-10-04,17.599,17.599,17.599,17.599,443,0
2006-10-05,17.563,17.636,17.437,17.581,3034,0
2006-10-06,17.509,17.509,17.509,17.509,221,0
2006-10-09,17.464,17.464,16.981,16.99,1799,0
2006-10-11,17.375,17.626,17.375,17.536,5617,0
2006-10-12,17.401,17.936,17.401,17.936,2696,0
2006-10-13,17.806,17.806,17.446,17.581,10673,0
2006-10-16,17.473,17.473,17.267,17.267,7751,0
2006-10-17,17.419,17.536,17.419,17.536,563,0
2006-10-18,17.446,17.446,17.176,17.383,2020,0
2006-10-19,17.221,17.221,16.841,16.912,8313,0
2006-10-20,16.939,17.053,16.763,17.053,73920,0
2006-10-23,16.912,16.912,16.746,16.746,19774,0
2006-10-24,16.763,16.841,16.378,16.841,18083,0
2006-10-25,16.886,16.886,16.814,16.814,789,0
2006-10-26,16.886,16.886,16.886,16.886,1234,0
2006-10-27,16.93,16.947,16.763,16.947,2472,0
2006-10-30,16.841,16.93,16.512,16.512,2472,0
2006-10-31,16.796,16.912,16.796,16.912,789,0
2006-11-01,16.939,16.939,16.78,16.78,789,0
2006-11-03,16.868,16.964,16.859,16.964,563,0
2006-11-08,16.877,16.886,16.877,16.886,1573,0
2006-11-09,16.895,16.999,16.868,16.868,901,0
2006-11-10,16.877,16.877,16.868,16.868,443,0
2006-11-13,16.737,16.886,16.737,16.886,443,0
2006-11-15,16.999,16.999,16.999,16.999,2243,0
2006-11-16,16.886,17.357,16.886,17.357,789,0
2006-11-17,17.089,17.107,17.089,17.107,563,0
2006-11-21,16.999,16.999,16.805,16.805,789,0
2006-11-22,16.886,16.886,16.718,16.718,1123,0
2006-11-24,16.728,16.728,16.728,16.728,112,0
2006-11-27,16.728,16.728,16.693,16.693,789,0
2006-11-28,16.674,16.674,16.674,16.674,221,0
2006-12-01,16.648,16.648,16.648,16.648,112,0
2006-12-04,16.512,16.512,16.512,16.512,221,0
2006-12-05,16.611,16.656,16.566,16.656,563,0
2006-12-06,16.611,16.611,16.477,16.477,1573,0
2006-12-07,16.611,16.832,16.611,16.693,789,0
2006-12-08,16.693,16.772,16.693,16.693,3034,0
2006-12-11,16.656,16.656,16.468,16.557,1460,0
2006-12-12,16.557,16.557,16.53,16.53,2132,0
2006-12-14,16.602,16.602,16.602,16.602,112,0
2006-12-15,16.737,16.823,16.693,16.693,1573,0
2006-12-18,16.648,16.648,16.648,16.648,3034,0
2006-12-20,16.648,16.648,16.648,16.648,112,0
2006-12-22,16.912,16.999,16.912,16.999,1123,0
2006-12-26,17.107,17.107,17.017,17.017,443,0
2006-12-27,16.964,16.973,16.964,16.964,789,0
2006-12-28,16.956,16.999,16.912,16.999,3256,0
2006-12-29,17.08,17.08,16.999,16.999,333,0
2007-01-03,17.017,17.017,16.956,16.964,5170,0
2007-01-04,16.921,17.017,16.921,17.017,3595,0
2007-01-05,17.176,17.267,17.176,17.267,1123,0
2007-01-08,17.312,17.446,17.312,17.375,1573,0
2007-01-09,17.446,17.446,17.446,17.446,1123,0
2007-01-10,17.581,17.806,17.581,17.806,1799,0
2007-01-11,17.892,17.892,17.892,17.892,112,0
2007-01-19,18.07,18.326,18.07,18.326,676,0
2007-01-22,18.204,18.204,17.98,17.98,1123,0
2007-01-23,17.98,17.98,17.98,17.98,333,0
2007-01-24,17.892,17.892,17.892,17.892,112,0
2007-01-25,17.918,17.918,17.663,17.663,1460,0
2007-01-26,17.581,17.581,17.581,17.581,112,0
2007-01-29,17.563,17.563,17.437,17.437,333,0
2007-01-30,17.491,17.663,17.491,17.626,1123,0
2007-02-01,17.464,17.464,17.464,17.464,112,0
2007-02-05,17.464,17.464,17.401,17.401,443,0
2007-02-06,17.357,17.357,17.258,17.258,2582,0
2007-02-07,17.258,17.258,17.258,17.258,333,0
2007-02-08,17.176,17.176,17.089,17.134,1013,0
2007-02-12,17.026,17.026,17.026,17.026,1123,0
2007-02-13,17.035,17.035,16.912,16.912,1909,0
2007-02-14,16.956,16.956,16.956,16.956,1123,0
2007-02-15,16.895,16.895,16.895,16.895,443,0
2007-02-20,16.895,17.071,16.718,16.981,2923,0
2007-02-21,16.981,17.089,16.981,17.044,2923,0
2007-02-22,17.044,17.044,16.912,16.956,2020,0
2007-02-23,16.93,16.93,16.912,16.912,676,0
2007-02-26,16.912,16.939,16.841,16.877,4383,0
2007-02-27,16.956,16.956,16.494,16.503,2582,0
2007-02-28,16.468,16.53,16.468,16.53,2132,0
2007-03-01,16.648,16.648,16.648,16.648,563,0
2007-03-02,16.468,16.539,16.468,16.539,1013,0
2007-03-05,16.648,16.693,16.648,16.693,221,0
2007-03-06,16.557,16.62,16.557,16.62,8876,0
2007-03-07,16.737,16.772,16.7,16.7,443,0
2007-03-08,16.539,16.746,16.539,16.638,3372,0
2007-03-12,16.539,16.841,16.539,16.728,2243,0
2007-03-13,16.666,16.666,16.666,16.666,221,0
2007-03-14,16.539,16.656,16.539,16.539,1460,0
2007-03-15,16.503,16.648,16.503,16.584,443,0
2007-03-16,16.512,16.512,16.512,16.512,443,0
2007-03-19,16.503,16.503,16.503,16.503,676,0
2007-03-20,16.503,16.503,16.468,16.486,1573,0
2007-03-21,16.557,16.557,16.557,16.557,221,0
2007-03-22,16.557,16.557,16.557,16.557,333,0
2007-03-23,16.486,16.486,16.486,16.486,221,0
2007-03-27,16.557,16.796,16.557,16.629,18314,0
2007-03-28,16.629,16.629,16.557,16.566,5393,0
2007-03-29,16.602,16.648,16.602,16.602,1799,0
2007-03-30,16.602,16.602,16.602,16.602,112,0
2007-04-04,16.602,16.602,16.602,16.602,443,0
2007-04-05,16.602,16.602,16.566,16.566,901,0
2007-04-09,16.602,16.763,16.602,16.674,39318,0
2007-04-10,16.62,16.693,16.62,16.674,3372,0
2007-04-11,16.656,16.823,16.656,16.746,3709,0
2007-04-12,16.788,16.912,16.629,16.629,7079,0
2007-04-13,16.71,17.168,16.71,16.832,7188,0
2007-04-16,16.832,16.832,16.53,16.763,2582,0
2007-04-17,16.814,16.823,16.648,16.805,3820,0
2007-04-18,16.796,17.267,16.772,16.981,19213,0
2007-04-19,16.912,16.939,16.78,16.78,1687,0
2007-04-20,16.656,16.912,16.45,16.566,23144,0
2007-04-23,16.674,16.674,16.512,16.62,676,0
2007-04-24,16.512,16.512,16.215,16.224,2582,0
2007-04-25,16.224,16.252,16.064,16.064,9101,0
2007-04-26,16.046,16.064,16.023,16.023,3933,0
2007-04-27,16.064,16.135,16.064,16.135,443,0
2007-04-30,15.98,15.98,15.738,15.802,1460,0
2007-05-01,15.882,15.971,15.882,15.971,676,0
2007-05-02,15.891,15.9,15.891,15.891,1346,0
2007-05-03,15.891,15.891,15.891,15.891,221,0
2007-05-04,15.891,15.891,15.891,15.891,221,0
2007-05-07,15.891,15.891,15.774,15.774,2132,0
2007-05-08,15.846,15.846,15.846,15.846,789,0
2007-05-10,15.774,15.774,15.774,15.774,221,0
2007-05-11,15.774,15.774,15.711,15.711,563,0
2007-05-14,15.738,15.738,15.738,15.738,112,0
2007-05-15,15.738,15.738,15.738,15.738,443,0
2007-05-16,15.667,15.667,15.667,15.667,443,0
2007-05-18,15.702,15.702,15.561,15.561,2359,0
2007-05-21,15.667,15.667,15.667,15.667,563,0
2007-05-23,15.561,15.561,15.561,15.561,563,0
2007-05-25,15.507,15.552,15.507,15.552,333,0
2007-05-30,15.525,15.525,15.525,15.525,789,0
2007-05-31,15.579,15.579,15.489,15.489,563,0
2007-06-01,15.543,15.543,15.129,15.4,2020,0
2007-06-04,15.525,15.57,15.4,15.543,2359,0
2007-06-05,15.667,15.802,15.667,15.802,221,0
2007-06-06,15.667,15.721,15.667,15.721,333,0
2007-06-07,15.579,15.579,15.579,15.579,221,0
2007-06-08,15.462,15.489,15.462,15.489,563,0
2007-06-11,15.309,15.676,15.291,15.489,1346,0
2007-06-12,15.382,15.382,15.382,15.382,221,0
2007-06-18,14.732,14.868,14.732,14.868,8313,0
2007-06-19,14.841,15.017,14.841,15.017,3485,0
2007-06-20,14.85,14.868,14.85,14.868,901,0
2007-06-21,14.841,14.85,14.841,14.85,333,0
2007-06-22,14.921,15.57,14.921,15.561,2812,0
2007-06-25,15.444,15.534,15.444,15.534,676,0
2007-06-26,15.561,15.649,15.552,15.552,333,0
2007-06-27,15.667,15.918,15.667,15.918,2132,0
2007-06-28,15.918,15.935,15.802,15.891,9774,0
2007-06-29,16.023,16.031,15.891,16.031,1460,0
2007-07-02,16.046,16.405,16.046,16.405,789,0
2007-07-03,16.006,16.198,16.006,16.023,2696,0
2007-07-05,16.109,16.999,16.109,16.557,3485,0
2007-07-06,16.378,16.378,16.242,16.333,2696,0
2007-07-09,16.557,16.693,16.557,16.693,1909,0
2007-07-10,16.912,16.912,16.693,16.912,3485,0
2007-07-11,16.912,16.912,16.78,16.78,1346,0
2007-07-12,16.737,16.737,16.602,16.602,2472,0
2007-07-17,16.805,17.107,16.805,17.098,1573,0
2007-07-18,16.956,16.956,16.823,16.823,1013,0
2007-07-19,16.718,16.947,16.718,16.947,1346,0
2007-07-23,16.823,16.868,16.539,16.539,3820,0
2007-07-24,16.566,16.566,16.566,16.566,3372,0
2007-07-26,16.566,16.566,16.512,16.512,676,0
2007-07-27,16.566,16.566,16.53,16.539,901,0
2007-07-30,16.539,16.548,16.539,16.548,1013,0
2007-07-31,16.912,16.912,16.468,16.693,2582,0
2007-08-01,16.468,16.648,15.711,16.648,3595,0
2007-08-02,16.557,16.648,16.468,16.468,443,0
2007-08-03,16.333,16.333,15.802,15.802,789,0
2007-08-06,15.667,15.667,15.667,15.667,1123,0
2007-08-07,15.891,15.891,15.534,15.756,58647,0
2007-08-08,15.891,15.935,15.579,15.579,17527,0
2007-08-09,15.534,15.534,15.355,15.355,333,0
2007-08-10,15.129,15.711,14.464,15.255,13030,0
2007-08-13,15.129,15.129,15.129,15.129,1123,0
2007-08-15,14.954,14.954,14.954,14.954,112,0
2007-08-16,14.822,14.99,14.599,14.599,27859,0
2007-08-17,14.599,14.634,14.329,14.625,3820,0
2007-08-20,14.634,14.912,14.509,14.509,29099,0
2007-08-21,14.732,14.822,14.688,14.688,1573,0
2007-08-22,14.841,14.841,14.841,14.841,221,0
2007-08-23,14.912,14.912,14.239,14.464,3145,0
2007-08-24,14.473,14.822,14.473,14.688,12020,0
2007-08-27,14.688,14.688,14.688,14.688,1573,0
2007-08-28,14.554,14.554,14.239,14.446,4829,0
2007-08-29,14.509,14.527,14.509,14.509,789,0
2007-08-30,14.608,14.954,14.536,14.954,5506,0
2007-08-31,14.999,14.999,14.868,14.999,2243,0
2007-09-04,14.999,15.3,14.945,15.3,5281,0
2007-09-07,15.3,15.4,15.035,15.4,9101,0
2007-09-11,15.129,15.802,15.129,15.802,333,0
2007-09-12,15.802,16.242,15.802,16.242,5841,0
2007-09-13,15.802,15.891,15.579,15.579,10559,0
2007-09-14,15.579,15.579,15.579,15.579,563,0
2007-09-18,15.802,15.846,15.802,15.802,25055,0
2007-09-21,15.802,15.802,15.756,15.756,5728,0
2007-09-24,15.802,15.802,15.793,15.793,23171,0
2007-09-26,15.793,15.793,15.793,15.793,2812,0
2007-09-27,15.756,15.756,15.756,15.756,112,0
2007-10-04,15.756,15.756,15.756,15.756,112,0
2007-10-08,15.756,15.802,15.309,15.802,1123,0
2007-10-09,15.802,15.98,15.622,15.756,12779,0
2007-10-11,15.444,15.444,15.444,15.444,1123,0
2007-10-17,15.579,15.579,15.4,15.4,2020,0
2007-10-19,15.129,15.138,15.087,15.129,1300,0
2007-10-22,15.043,15.043,15.043,15.043,1687,0
2007-10-23,14.912,15.138,14.912,15.138,1460,0
2007-10-24,15.444,15.444,15.444,15.444,112,0
2007-10-26,15.174,15.174,15.087,15.087,443,0
2007-10-29,14.912,14.912,14.777,14.777,861,0
2007-11-01,14.822,14.841,14.822,14.841,221,0
2007-11-02,14.777,14.777,14.777,14.777,333,0
2007-11-06,14.688,14.822,13.441,14.375,1346,0
2007-11-07,15.129,15.129,14.688,14.688,7751,0
2007-11-08,14.239,14.688,14.239,14.67,6965,0
2007-11-09,13.921,13.921,13.921,13.921,388,0
2007-11-12,14.239,14.688,14.239,14.473,2359,0
2007-11-13,14.688,14.688,13.486,14.643,3939,0
2007-11-14,14.375,14.375,14.347,14.347,1453,0
2007-11-15,14.464,14.464,14.464,14.464,166,0
2007-11-16,14.464,14.464,14.455,14.455,2020,0
2007-11-19,14.365,14.365,14.055,14.098,789,0
2007-11-20,14.375,14.375,14.375,14.375,1952,0
2007-11-21,14.239,14.239,13.629,13.629,2359,0
2007-11-23,13.799,13.799,13.629,13.629,1573,0
2007-11-26,14.284,14.284,14.02,14.02,28760,0
2007-11-27,13.885,13.885,13.799,13.799,1234,0
2007-11-28,13.799,14.464,13.799,14.375,522,0
2007-11-30,13.799,14.688,13.799,14.688,676,0
2007-12-03,14.42,14.42,14.02,14.02,1234,0
2007-12-05,14.239,14.239,14.02,14.02,1236,0
2007-12-06,14.107,14.107,14.107,14.107,789,0
2007-12-07,14.152,14.152,13.975,13.975,1909,0
2007-12-10,14.239,14.239,14.239,14.239,1123,0
2007-12-11,14.064,14.195,14.064,14.152,1802,0
2007-12-12,14.239,14.239,14.064,14.152,15407,0
2007-12-13,13.71,13.71,13.531,13.531,333,0
2007-12-14,13.799,13.799,13.799,13.799,2171,0
2007-12-17,13.71,13.71,13.71,13.71,563,0
2007-12-18,13.351,13.351,13.351,13.351,333,0
2007-12-19,13.351,13.351,13.006,13.006,1543,0
2007-12-20,13.148,13.219,13.148,13.219,1013,0
2007-12-21,13.351,13.351,13.219,13.219,27749,0
2007-12-24,12.908,13.351,12.46,13.351,732,0
2007-12-26,13.121,13.121,12.551,12.551,3489,0
2007-12-27,12.677,12.686,12.46,12.46,4047,0
2007-12-28,12.908,13.263,12.908,12.908,6641,0
2007-12-31,12.908,12.917,12.686,12.686,1053,0
2008-01-02,12.46,12.596,12.46,12.596,1013,0
2008-01-03,12.773,12.773,12.773,12.773,221,0
2008-01-04,12.596,13.219,12.596,13.095,2375,0
2008-01-07,13.351,13.799,13.296,13.296,2359,0
2008-01-08,13.006,13.175,12.818,12.818,2582,0
2008-01-09,13.351,13.351,13.219,13.219,676,0
2008-01-10,13.351,13.351,12.996,12.996,623,0
2008-01-11,13.166,13.351,13.166,13.351,591,0
2008-01-14,13.21,13.219,12.773,12.908,3339,0
2008-01-15,13.351,13.351,12.908,13.237,3820,0
2008-01-16,12.89,13.219,12.695,12.695,2696,0
2008-01-18,12.686,12.686,12.46,12.46,1346,0
2008-01-22,12.026,13.486,12.026,13.351,4647,0
2008-01-23,13.351,13.799,13.305,13.305,9679,0
2008-01-24,13.351,13.351,13.351,13.351,443,0
2008-01-25,13.351,13.351,13.351,13.351,1460,0
2008-01-29,13.095,13.351,13.095,13.351,1013,0
2008-01-30,13.148,13.148,13.148,13.148,221,0
2008-01-31,13.486,13.665,13.486,13.665,333,0
2008-02-01,13.799,13.93,13.799,13.93,2359,0
2008-02-04,14.02,14.02,14.02,14.02,505,0
2008-02-07,13.885,13.885,13.754,13.754,789,0
2008-02-08,13.885,13.885,13.885,13.885,221,0
2008-02-12,13.754,13.754,12.017,12.908,4436,0
2008-02-13,13.166,13.166,12.764,13.086,3836,0
2008-02-14,12.908,12.935,12.908,12.908,1799,0
2008-02-15,12.952,12.996,12.925,12.925,1689,0
2008-02-19,13.103,13.103,13.103,13.103,333,0
2008-02-20,13.351,13.575,13.351,13.441,443,0
2008-02-25,13.351,13.351,13.263,13.263,333,0
2008-02-26,13.441,13.441,13.351,13.351,11345,0
2008-02-27,13.575,13.575,13.575,13.575,221,0
2008-02-29,13.351,13.351,13.351,13.351,221,0
2008-03-03,13.263,13.263,13.263,13.263,112,0
2008-03-04,13.13,13.13,13.13,13.13,112,0
2008-03-05,12.908,12.908,12.836,12.836,674,0
2008-03-06,12.908,13.13,12.908,13.13,445,0
2008-03-07,12.908,12.908,12.908,12.908,443,0
2008-03-12,13.086,13.575,13.086,13.351,3723,0
2008-03-17,12.46,12.46,12.017,12.017,221,0
2008-03-18,12.46,12.46,12.46,12.46,359,0
2008-03-19,12.569,13.351,12.569,12.729,14573,0
2008-03-20,12.908,12.908,12.908,12.908,899,0
2008-03-27,13.219,13.219,13.175,13.175,676,0
2008-04-01,13.139,13.139,13.139,13.139,443,0
2008-04-10,13.13,13.13,12.908,12.908,2280,0
2008-04-11,12.996,12.996,12.908,12.908,3485,0
2008-04-14,13.041,13.041,13.041,13.041,3372,0
2008-04-17,12.996,12.996,12.996,12.996,112,0
2008-04-21,13.341,13.351,13.332,13.351,2788,0
2008-04-23,13.086,13.086,12.46,12.46,2923,0
2008-04-24,12.46,12.46,12.46,12.46,1123,0
2008-04-25,12.46,12.46,12.017,12.017,1234,0
2008-04-28,12.017,12.017,12.017,12.017,221,0
2008-04-29,12.46,12.46,11.571,12.043,3034,0
2008-04-30,12.194,12.194,12.194,12.194,112,0
2008-05-01,12.46,12.605,12.46,12.605,676,0
2008-05-02,12.596,12.596,12.596,12.596,112,0
2008-05-07,12.908,12.908,12.908,12.908,221,0
2008-05-12,12.908,12.908,12.908,12.908,443,0
2008-05-13,12.167,12.167,11.571,12.017,789,0
2008-05-14,12.46,12.46,12.46,12.46,441,0
2008-05-15,11.668,12.026,11.571,12.026,676,0
2008-05-19,12.115,12.115,12.106,12.106,333,0
2008-05-21,12.46,12.46,12.46,12.46,221,0
2008-05-23,11.615,11.615,11.615,11.615,112,0
2008-05-28,11.146,12.239,11.146,11.632,2020,0
2008-05-29,12.46,12.46,12.46,12.46,221,0
2008-05-30,12.097,12.097,12.026,12.034,443,0
2008-06-03,12.46,12.46,12.46,12.46,112,0
2008-06-04,12.46,12.46,12.46,12.46,563,0
2008-06-11,12.239,12.239,12.239,12.239,221,0
2008-06-13,11.571,11.571,11.571,11.571,247,0
2008-06-17,11.571,11.571,11.571,11.571,3005,0
2008-06-18,11.659,11.659,11.526,11.659,9132,0
2008-06-24,11.571,11.571,11.129,11.571,3588,0
2008-06-25,11.571,11.571,11.535,11.571,2132,0
2008-06-26,10.681,11.129,10.681,11.129,1013,0
2008-06-30,10.237,10.681,9.791,10.014,5223,0
2008-07-01,10.059,10.059,10.059,10.059,221,0
2008-07-02,9.4445,10.325,9.4445,10.325,929,0
2008-07-03,9.791,9.791,9.791,9.791,563,0
2008-07-07,9.969,9.969,9.8,9.8,1123,0
2008-07-15,9.746,9.746,8.4564,8.9013,5116,0
2008-07-16,8.9013,9.569,8.9013,9.569,3489,0
2008-07-17,9.614,10.192,8.9904,10.192,2415,0
2008-07-18,10.192,10.192,10.147,10.147,1073,0
2008-07-22,10.147,10.37,10.147,10.37,789,0
2008-07-23,10.325,10.325,10.325,10.325,221,0
2008-07-24,10.157,10.325,10.157,10.325,1687,0
2008-07-25,10.504,10.681,10.504,10.681,901,0
2008-07-30,10.37,10.37,9.1416,9.1416,5166,0
2008-07-31,9.3465,9.3465,8.777,8.777,14940,0
2008-08-01,8.9013,8.9013,8.777,8.777,4607,0
2008-08-04,8.9013,8.9013,8.9013,8.9013,4497,0
2008-08-05,8.9279,8.9279,8.8923,8.9013,2415,0
2008-08-06,8.9102,8.9102,8.9102,8.9102,1346,0
2008-08-07,8.9456,8.9456,8.7678,8.9013,8989,0
2008-08-08,8.9456,10.681,8.9013,9.924,21901,0
2008-08-11,9.791,10.147,9.791,10.147,732,0
2008-08-12,10.147,10.147,10.13,10.147,1375,0
2008-08-13,10.451,10.451,10.325,10.325,4680,0
2008-08-14,10.192,10.316,10.192,10.316,676,0
2008-08-15,10.237,10.325,10.237,10.325,2923,0
2008-08-18,10.325,11.084,10.237,11.084,10223,0
2008-08-19,11.129,11.129,10.46,11.039,2472,0
2008-08-20,10.906,11.129,10.888,10.906,1909,0
2008-08-22,11.571,11.571,11.084,11.084,1573,0
2008-08-25,11.243,11.243,11.129,11.129,333,0
2008-08-27,11.003,11.003,10.681,10.681,668,0
2008-08-28,10.681,10.681,9.835,9.835,2751,0
2008-09-04,11.526,11.526,10.681,10.681,1234,0
2008-09-05,11.129,11.129,10.681,11.129,7772,0
2008-09-10,11.129,11.129,11.129,11.129,563,0
2008-09-16,10.906,10.906,10.46,10.906,592,0
2008-09-17,10.636,10.636,10.325,10.325,534,0
2008-09-19,11.571,11.571,10.237,11.129,9525,0
2008-09-22,10.681,10.681,10.681,10.681,221,0
2008-09-24,10.681,10.906,10.237,10.906,2435,0
2008-09-25,10.46,10.906,10.237,10.237,1128,0
2008-09-26,10.672,11.571,10.672,10.681,1234,0
2008-09-29,10.681,10.681,10.681,10.681,563,0
2008-09-30,10.254,10.254,10.254,10.254,112,0
2008-10-02,10.237,10.237,10.237,10.237,112,0
2008-10-06,10.272,10.272,10.237,10.254,744,0
2008-10-07,9.3286,10.681,9.3286,10.254,2801,0
2008-10-08,10.014,10.014,9.791,9.791,221,0
2008-10-09,10.237,10.237,9.569,9.791,563,0
2008-10-10,9.701,9.791,9.701,9.791,901,0
2008-10-13,9.701,10.014,9.701,9.791,1234,0
2008-10-14,10.237,10.237,10.237,10.237,3485,0
2008-10-15,9.791,9.791,9.3018,9.3018,1449,0
2008-10-16,8.9013,8.9013,8.9013,8.9013,443,0
2008-10-17,9.569,9.569,9.569,9.569,112,0
2008-10-22,8.0112,8.9013,7.5662,7.5662,3820,0
2008-10-23,8.8834,8.9013,8.0112,8.0112,1346,0
2008-10-27,8.7232,8.7232,8.7232,8.7232,333,0
2008-10-28,8.4564,8.7232,8.4564,8.4564,3709,0
2008-10-30,8.5896,8.5896,8.0377,8.5896,5480,0
2008-10-31,8.0288,8.0288,8.0112,8.02,443,0
2008-11-03,8.9013,8.9013,8.9013,8.9013,112,0
2008-11-04,8.02,8.02,8.02,8.02,112,0
2008-11-05,8.4653,8.4653,8.4564,8.4653,337,0
2008-11-06,8.3496,8.3496,8.0112,8.0556,676,0
2008-11-07,8.2338,8.2338,8.2338,8.2338,112,0
2008-11-10,8.4564,8.4564,8.4295,8.4564,438,0
2008-11-11,8.0556,8.0556,8.0023,8.0112,2243,0
2008-11-13,8.0112,8.4741,8.0112,8.4741,4388,0
2008-11-14,8.0112,8.0112,8.0112,8.0112,112,0
2008-11-19,8.0112,8.0377,8.0112,8.0377,917,0
2008-11-20,8.4653,8.4653,8.0377,8.0377,112,0
2008-11-21,8.4741,8.4741,8.0112,8.4653,789,0
2008-11-24,8.4741,8.4741,8.02,8.02,333,0
2008-11-25,8.0112,8.0112,7.833,7.833,7301,0
2008-11-26,7.1656,8.0112,7.1656,8.0112,443,0
2008-12-02,7.6548,7.6548,6.4536,7.2991,1239,0
2008-12-03,6.9428,6.9428,6.2311,6.8629,15839,0
2008-12-04,7.2101,7.3348,7.121,7.121,5393,0
2008-12-05,7.121,7.121,6.24,6.6758,8704,0
2008-12-08,6.24,7.121,6.24,7.121,1958,0
2008-12-09,6.3199,7.1121,6.3199,7.1121,8876,0
2008-12-10,7.121,7.121,6.24,6.8899,2582,0
2008-12-11,6.6758,6.6758,6.6758,6.6758,112,0
2008-12-12,6.4536,6.4536,6.4357,6.4447,7188,0
2008-12-15,6.4979,6.8006,6.4979,6.4979,789,0
2008-12-16,6.4536,6.7026,6.1329,6.7026,4654,0
2008-12-17,6.4979,6.685,6.4536,6.6226,5152,0
2008-12-19,6.3199,6.3199,6.0171,6.0171,1173,0
2008-12-22,6.7026,6.7026,6.7026,6.7026,221,0
2008-12-23,6.5958,6.5958,6.2311,6.4089,4749,0
2008-12-24,6.6048,6.6048,6.6048,6.6048,623,0
2008-12-26,6.24,6.4623,6.24,6.4623,10673,0
2008-12-29,6.24,6.4536,6.115,6.3558,3425,0
2008-12-30,6.3911,6.4536,5.35,6.3379,16894,0
2008-12-31,6.3818,6.6136,6.3379,6.4178,6002,0
2009-01-02,7.121,7.1299,7.121,7.121,563,0
2009-01-06,7.1834,7.1834,6.9517,6.9517,3039,0
2009-01-07,7.6108,7.6108,7.6108,7.6108,112,0
2009-01-08,6.7117,8.0023,6.4357,7.4857,1687,0
2009-01-09,7.415,7.415,7.415,7.415,112,0
2009-01-13,7.3701,7.3701,6.7295,7.3524,563,0
2009-01-15,7.3169,7.3348,7.3169,7.3348,221,0
2009-01-20,7.388,7.388,7.388,7.388,280,0
2009-01-21,7.3788,7.3788,7.3788,7.3788,676,0
2009-01-22,8.0023,8.0023,6.7204,6.7204,1176,0
2009-01-23,6.8184,6.8184,6.7204,6.7204,1368,0
2009-01-28,7.121,7.121,7.121,7.121,112,0
2009-01-29,7.4236,7.4236,6.0171,6.1418,1066,0
2009-02-02,7.121,7.121,7.121,7.121,341,0
2009-02-04,6.8988,6.8988,6.2311,6.2311,2359,0
2009-02-05,6.6758,6.6758,6.0084,6.0084,221,0
2009-02-06,6.4089,6.4089,6.4,6.4089,1209,0
2009-02-11,8.0023,8.0023,7.121,7.7888,901,0
2009-02-12,7.1656,8.0112,7.1656,7.7707,1460,0
2009-02-13,7.2101,7.6462,7.121,7.6372,2359,0
2009-02-17,7.5662,7.5662,7.5662,7.5662,1234,0
2009-02-19,7.5572,7.5572,6.8988,6.8988,2359,0
2009-02-20,7.3348,7.5748,7.3348,7.5662,748,0
2009-02-23,7.6462,7.6462,6.8988,6.8988,2464,0
2009-02-24,7.5662,7.5662,7.5662,7.5662,563,0
2009-02-27,6.6937,7.2281,6.6937,7.2281,443,0
2009-03-02,5.8928,7.8686,5.8928,7.8686,1234,0
2009-03-05,6.7649,6.7649,5.6077,6.2755,799,0
2009-03-06,6.2755,6.293,6.2755,6.2755,1348,0
2009-03-09,6.4798,6.4798,6.4798,6.4798,221,0
2009-03-13,6.8184,6.8184,6.8184,6.8184,221,0
2009-03-16,7.3348,7.3348,7.3348,7.3348,1234,0
2009-03-18,7.7529,7.7529,7.7529,7.7529,1123,0
2009-03-20,7.7798,7.7798,7.7798,7.7798,649,0
2009-03-23,7.7888,7.7888,7.7888,7.7888,333,0
2009-03-26,7.7888,7.7888,7.7888,7.7888,208,0
2009-03-27,8.0023,8.0023,8.0023,8.0023,221,0
2009-03-31,6.685,6.685,6.685,6.685,901,0
2009-04-03,8.0023,8.1005,6.6937,8.1005,3929,0
2009-04-06,8.4475,8.4564,8.4475,8.4475,2696,0
2009-04-07,8.4564,8.4564,8.4564,8.4564,1123,0
2009-04-09,8.332,8.4475,8.3228,8.4475,1886,0
2009-04-16,8.4475,8.5096,8.4475,8.5005,5617,0
2009-04-17,8.0112,8.4653,8.0112,8.4653,1234,0
2009-04-21,8.1005,8.1005,8.1005,8.1005,112,0
2009-04-23,7.3169,7.3169,6.6937,6.7117,954,0
2009-04-27,7.0142,7.0142,7.0054,7.0054,868,0
2009-04-29,6.7738,6.9428,6.7738,6.9428,2696,0
2009-04-30,7.0499,7.0499,6.9878,6.9878,221,0
2009-05-01,7.5662,7.5662,6.9964,7.0054,605,0
2009-05-04,7.0054,7.0232,7.0054,7.0232,333,0
2009-05-06,7.0319,7.0319,7.0319,7.0319,112,0
2009-05-08,7.0319,7.2368,7.0232,7.2368,2323,0
2009-05-13,7.5482,7.5482,7.5482,7.5482,563,0
2009-05-14,7.5662,7.5662,7.5662,7.5662,563,0
2009-05-15,7.5662,7.5662,7.5662,7.5662,221,0
2009-05-18,6.9789,6.9789,6.9789,6.9789,112,0
2009-05-20,7.5662,7.5662,7.5662,7.5662,112,0
2009-05-21,6.9878,6.9878,6.9878,6.9878,112,0
2009-05-22,8.2157,8.2157,6.9789,6.9789,1192,0
2009-05-26,7.1656,7.1656,7.1656,7.1656,1909,0
2009-05-27,7.121,7.121,7.121,7.121,4497,0
2009-05-28,7.0319,9.764,7.0319,9.764,6134,0
2009-05-29,9.525,9.525,6.9878,8.4115,14051,0
2009-06-01,8.3672,8.3672,7.5836,7.5836,563,0
2009-06-02,7.4768,8.1005,7.4768,7.4946,2472,0
2009-06-03,7.8154,9.933,7.8154,9.3907,2696,0
2009-06-04,9.0792,9.0792,8.0112,8.0112,3291,0
2009-06-08,7.5836,7.6728,7.5836,7.6018,443,0
2009-06-09,8.5896,9.3376,7.9045,8.8388,2042,0
2009-06-10,8.0467,8.0467,7.833,7.833,443,0
2009-06-11,8.0112,8.0112,8.0112,8.0112,909,0
2009-06-12,8.0112,8.0112,8.0112,8.0112,206,0
2009-06-15,8.0112,8.0112,7.5836,7.5836,335,0
2009-06-16,7.6284,7.6284,7.6284,7.6284,563,0
2009-06-17,7.5927,7.5927,7.5927,7.5927,221,0
2009-06-19,7.5927,7.5927,7.5927,7.5927,221,0
2009-06-23,7.5662,7.5662,7.5662,7.5662,2696,0
2009-06-24,6.9878,7.2991,6.9075,7.2991,1555,0
2009-06-26,7.6108,7.6108,7.4328,7.4328,1909,0
2009-06-29,7.2991,9.1595,7.2991,9.1595,1573,0
2009-06-30,8.9904,8.9904,7.121,7.2101,2696,0
2009-07-01,8.4386,9.1061,8.0736,8.9013,2465,0
2009-07-02,8.4564,8.4564,8.4564,8.4564,112,0
2009-07-06,8.5635,8.5635,8.5453,8.5453,1321,0
2009-07-07,8.4024,8.4024,8.0736,8.0736,2669,0
2009-07-08,8.0736,8.0736,7.6108,7.6197,1234,0
2009-07-09,7.5662,8.7588,7.5662,8.7143,333,0
2009-07-10,8.1801,8.1801,8.1801,8.1801,112,0
2009-07-13,8.0023,8.0023,8.0023,8.0023,112,0
2009-07-15,7.3788,7.4857,7.3701,7.4857,1013,0
2009-07-16,7.6108,7.9667,7.5662,7.9667,2020,0
2009-07-20,8.6521,8.6521,8.4564,8.4564,333,0
2009-07-21,8.2338,8.2783,8.2338,8.2783,789,0
2009-07-23,8.0556,8.2338,8.0556,8.1005,333,0
2009-07-24,8.1448,8.1448,8.1448,8.1448,221,0
2009-07-27,8.2783,8.2783,8.2783,8.2783,563,0
2009-07-28,8.1891,8.1891,7.5662,7.9219,1123,0
2009-07-29,7.9219,7.9219,7.9219,7.9219,0,0
2009-07-30,7.9219,7.9219,7.9219,7.9219,0,0
2009-07-31,7.9219,7.9219,7.9219,7.9219,0,0
2009-08-03,8.0112,8.0112,8.0112,8.0112,112,0
2009-08-04,8.0112,8.0112,8.0112,8.0112,112,0
2009-08-05,8.0112,8.0112,8.0112,8.0112,0,0
2009-08-06,7.5748,7.9219,7.5662,7.833,2801,0
2009-08-07,8.0112,8.0112,6.8184,6.8184,7074,0
2009-08-10,8.6521,8.6521,8.6521,8.6521,1123,0
2009-08-11,8.2428,8.2428,7.2281,7.2281,1589,0
2009-08-12,7.2281,7.2281,7.2281,7.2281,0,0
2009-08-13,8.5635,8.5635,7.388,7.4059,1276,0
2009-08-14,7.4059,7.4059,7.4059,7.4059,0,0
2009-08-18,8.287,8.287,8.287,8.287,112,0
2009-08-21,8.287,8.287,7.9667,7.9756,623,0
2009-08-24,7.9756,7.9756,7.9756,7.9756,0,0
2009-08-25,7.9756,7.9756,7.9756,7.9756,0,0
2009-08-26,8.0112,8.0112,8.0112,8.0112,401,0
2009-08-27,7.9219,8.0112,7.9133,8.0112,8632,0
2009-09-01,8.0112,8.0112,8.0112,8.0112,0,0
2009-09-02,7.9219,7.9219,7.8154,7.8154,3485,0
2009-09-03,7.4768,7.4768,7.4768,7.4768,1013,0
2009-09-08,7.9219,7.9219,7.9133,7.9133,343,0
2009-09-09,7.8596,7.8596,7.8596,7.8596,602,0
2009-09-10,7.824,7.824,7.824,7.824,563,0
2009-09-11,7.824,7.833,7.7798,7.7798,1123,0
2009-09-14,7.7798,7.7798,7.7798,7.7798,112,0
2009-09-15,7.7798,7.7798,7.7798,7.7798,112,0
2009-09-16,7.7888,7.833,7.3788,7.3788,10114,0
2009-09-17,7.833,7.833,7.4768,7.4768,1799,0
2009-09-21,7.833,7.833,7.833,7.833,1123,0
2009-09-22,7.7439,7.7439,7.7439,7.7439,221,0
2009-09-28,7.7888,7.7888,7.7888,7.7888,333,0
2009-10-01,7.6548,7.6548,7.5662,7.5662,2020,0
2009-10-06,7.5836,7.5836,7.4768,7.5219,10335,0
2009-10-08,7.833,7.833,7.5662,7.824,2132,0
2009-10-14,7.833,7.833,7.824,7.824,740,0
2009-10-15,7.824,7.833,7.824,7.833,333,0
2009-10-16,7.824,7.833,7.824,7.833,333,0
2009-10-19,7.833,7.9219,7.833,7.9219,2582,0
2009-10-22,8.0112,8.1355,8.0112,8.1355,2359,0
2009-10-23,8.3584,8.4564,8.3584,8.4564,1479,0
2009-10-29,8.4475,8.4475,8.4475,8.4475,112,0
2009-10-30,8.6788,8.7232,8.4741,8.4741,4093,0
2009-11-02,8.4115,8.4115,8.0648,8.1627,4851,0
2009-11-03,8.0736,8.0736,8.0377,8.0377,777,0
2009-11-04,8.2338,8.2428,8.2338,8.2338,2696,0
2009-11-06,8.0288,8.0288,8.0288,8.0288,443,0
2009-11-09,8.0556,8.0556,8.0556,8.0556,2472,0
2009-11-11,8.4204,8.4204,8.4204,8.4204,112,0
2009-11-12,8.4204,8.4204,8.4204,8.4204,126,0
2009-11-17,8.4115,8.4386,8.4115,8.4115,676,0
2009-11-18,8.4386,8.4386,8.4386,8.4386,166,0
2009-11-19,8.4386,8.5005,8.4386,8.5005,676,0
2009-11-20,8.6432,8.6432,8.6432,8.6432,176,0
2009-11-23,8.287,8.287,8.2783,8.2783,520,0
2009-11-24,8.1448,8.1448,8.02,8.02,9208,0
2009-11-30,8.0112,8.0112,8.0112,8.0112,1033,0
2009-12-01,8.4475,8.4475,7.9045,7.9045,13921,0
2009-12-02,7.9667,7.9667,7.7977,7.7977,836,0
2009-12-03,7.7888,7.8154,7.7888,7.7888,1909,0
2009-12-04,7.7888,7.7888,7.7888,7.7888,112,0
2009-12-07,7.9487,7.9487,7.7173,7.7173,1132,0
2009-12-08,7.7173,7.7173,7.7173,7.7173,333,0
2009-12-09,7.5662,8.0023,7.5307,7.5394,3055,0
2009-12-10,7.5307,7.5307,7.5307,7.5307,112,0
2009-12-11,8.3228,8.3228,7.6372,7.6372,221,0
2009-12-14,7.6637,7.6637,7.6548,7.6548,1326,0
2009-12-15,7.5748,7.6548,7.5748,7.6548,1831,0
2009-12-18,7.8776,7.8776,7.8776,7.8776,289,0
2009-12-21,7.8686,7.8686,7.8686,7.8686,443,0
2009-12-22,7.8596,7.8596,7.8596,7.8596,901,0
2009-12-23,8.1267,8.1448,7.7263,7.7263,1310,0
2009-12-28,7.4946,7.4946,7.4946,7.4946,505,0
2009-12-30,7.5927,7.6462,7.5662,7.6462,2980,0
2009-12-31,7.5219,7.5219,7.5219,7.5219,333,0
2010-01-04,8.0112,8.0112,7.9936,8.0023,1687,0
2010-01-05,7.7888,7.7888,7.5748,7.5748,2472,0
2010-01-14,8.3672,8.3672,8.0112,8.0112,1833,0
2010-01-15,8.2783,8.2783,8.0112,8.0112,1543,0
2010-01-19,7.6548,7.6548,7.5662,7.5662,1123,0
2010-01-21,8.6073,8.6073,8.0112,8.0112,1346,0
2010-01-25,8.4024,8.4024,8.296,8.3672,563,0
2010-01-26,8.2605,8.3672,8.1891,8.3672,6739,0
2010-01-27,8.7678,9.791,8.7678,9.543,7079,0
2010-01-28,9.3465,9.791,9.3465,9.737,8427,0
2010-01-29,10.084,10.246,10.075,10.084,10635,0
2010-02-01,10.093,10.246,10.093,10.237,4271,0
2010-02-02,10.46,10.46,10.451,10.46,3372,0
2010-02-03,10.771,10.78,10.451,10.451,1975,0
2010-02-04,10.636,10.636,10.46,10.46,526,0
2010-02-05,10.636,10.636,10.46,10.46,221,0
2010-02-08,10.093,10.093,10.093,10.093,112,0
2010-02-09,10.636,10.636,10.237,10.237,611,0
2010-02-10,10.545,10.545,10.37,10.37,221,0
2010-02-11,10.307,10.545,10.307,10.537,1832,0
2010-02-12,9.791,10.69,9.791,10.609,3494,0
2010-02-16,10.545,10.545,10.545,10.545,1123,0
2010-02-17,10.545,10.545,10.545,10.545,830,0
2010-02-19,10.591,10.591,10.254,10.46,480,0
2010-02-22,10.897,10.897,10.237,10.298,1015,0
2010-02-24,10.545,10.545,10.545,10.545,366,0
2010-02-26,10.582,10.582,10.554,10.554,676,0
2010-03-01,10.469,10.906,10.469,10.906,2211,0
2010-03-02,10.906,11.129,10.906,11.092,2596,0
2010-03-05,11.571,11.571,11.571,11.571,166,0
2010-03-11,11.172,14.072,11.172,13.602,5085,0
2010-03-12,11.208,12.773,11.208,11.395,9811,0
2010-03-17,11.471,11.972,11.471,11.535,2836,0
2010-03-18,11.535,11.535,11.535,11.535,112,0
2010-03-22,11.748,11.748,11.535,11.615,3589,0
2010-03-24,12.097,12.097,11.91,11.937,1630,0
2010-03-25,12.284,12.372,12.257,12.372,2243,0
2010-03-29,12.46,12.46,12.212,12.212,1234,0
2010-03-30,12.46,12.704,12.46,12.506,4423,0
2010-03-31,12.551,12.551,12.46,12.46,2359,0
2010-04-01,13.477,13.477,12.239,12.239,2020,0
2010-04-05,12.124,12.47,11.793,11.928,5283,0
2010-04-06,12.07,12.115,12.061,12.115,676,0
2010-04-07,12.017,12.017,12.017,12.017,842,0
2010-04-08,12.221,13.175,12.221,12.284,3709,0
2010-04-09,12.729,12.729,11.507,11.928,4883,0
2010-04-12,12.372,12.372,12.079,12.079,1123,0
2010-04-13,12.079,12.079,11.793,11.793,1633,0
2010-04-14,11.838,11.838,11.793,11.793,3281,0
2010-04-15,11.82,11.82,11.793,11.793,1123,0
2010-04-16,11.883,12.017,11.793,11.793,932,0
2010-04-19,11.748,12.017,11.571,12.017,5701,0
2010-04-20,11.793,11.82,11.571,11.793,17189,0
2010-04-21,11.73,11.739,11.703,11.739,3037,0
2010-04-22,11.58,11.58,11.58,11.58,1123,0
2010-04-23,11.793,11.793,11.471,11.471,5595,0
2010-04-26,12.008,12.017,11.811,11.811,17610,0
2010-04-30,11.793,11.793,11.571,11.615,3485,0
2010-05-03,11.659,11.668,11.571,11.668,443,0
2010-05-04,11.571,11.571,11.571,11.571,789,0
2010-05-05,11.571,11.571,11.404,11.404,2371,0
2010-05-06,11.404,11.516,11.404,11.516,221,0
2010-05-07,11.437,11.748,11.437,11.489,3193,0
2010-05-10,12.239,12.239,11.386,11.386,333,0
2010-05-11,11.956,12.008,11.333,11.48,4743,0
2010-05-12,10.789,10.789,10.789,10.789,422,0
2010-05-13,10.753,11.526,10.753,11.261,3373,0
2010-05-14,11.261,11.261,11.129,11.129,1573,0
2010-05-17,11.138,11.138,11.138,11.138,159,0
2010-05-18,11.351,11.351,11.146,11.146,1589,0
2010-05-19,11.129,11.129,11.129,11.129,698,0
2010-05-20,11.351,11.351,11.351,11.351,112,0
2010-05-21,12.124,12.124,11.129,11.129,705,0
2010-05-24,11.48,11.48,11.48,11.48,2075,0
2010-05-25,11.146,11.261,11.129,11.261,1383,0
2010-05-26,11.234,12.194,11.129,12.194,3887,0
2010-05-27,11.155,11.155,11.129,11.129,398,0
2010-06-01,11.571,11.571,11.571,11.571,789,0
2010-06-03,11.598,11.598,11.598,11.598,129,0
2010-06-04,11.129,11.377,11.129,11.377,221,0
2010-06-07,11.138,11.138,11.138,11.138,112,0
2010-06-09,11.217,11.571,11.217,11.351,1737,0
2010-06-10,11.377,11.48,11.351,11.48,1346,0
2010-06-15,11.571,11.571,11.571,11.571,221,0
2010-06-17,11.571,11.571,11.377,11.377,2132,0
2010-06-18,11.138,11.138,10.681,10.789,9567,0
2010-06-22,10.924,10.924,10.924,10.924,112,0
2010-06-23,11.454,11.454,11.297,11.297,400,0
2010-06-25,10.915,10.915,10.915,10.915,334,0
2010-06-28,11.437,11.437,10.941,11.039,614,0
2010-06-29,11.039,11.039,10.906,11.039,4702,0
2010-06-30,11.442,11.476,11.309,11.309,789,0
2010-07-01,11.102,11.102,11.092,11.092,221,0
2010-07-02,11.11,11.11,11.084,11.084,2359,0
2010-07-06,11.084,11.084,11.084,11.084,748,0
2010-07-08,11.084,11.084,11.084,11.084,698,0
2010-07-09,11.208,11.208,11.208,11.208,539,0
2010-07-12,11.571,11.571,11.252,11.553,1234,0
2010-07-14,11.562,11.571,11.562,11.571,1123,0
2010-07-19,11.437,11.437,11.437,11.437,221,0
2010-07-20,11.659,11.659,11.659,11.659,1156,0
2010-07-28,11.489,11.489,11.489,11.489,333,0
2010-08-02,11.507,11.659,11.507,11.516,676,0
2010-08-03,11.659,11.685,11.659,11.668,563,0
2010-08-04,11.668,11.668,11.659,11.659,3643,0
2010-08-05,11.615,11.668,11.615,11.668,1884,0
2010-08-06,11.659,11.766,11.659,11.766,3485,0
2010-08-12,11.793,11.793,11.793,11.793,8989,0
2010-08-16,11.659,11.659,11.623,11.659,676,0
2010-08-19,11.589,11.589,11.589,11.589,221,0
2010-08-23,11.632,12.203,11.58,11.589,5199,0
2010-08-24,11.58,12.185,11.58,11.58,5252,0
2010-08-25,11.146,11.261,11.129,11.129,6522,0
2010-08-27,11.544,11.544,11.217,11.217,472,0
2010-08-31,11.567,11.567,11.567,11.567,1825,0
2010-09-02,10.959,11.279,10.959,11.234,745,0
2010-09-03,11.234,11.234,11.234,11.234,113,0
2010-09-08,10.959,11.562,10.959,11.48,796,0
2010-09-14,11.129,11.129,11.129,11.129,112,0
2010-09-16,11.793,11.928,11.084,11.199,3377,0
2010-09-17,11.138,11.138,11.084,11.129,2369,0
2010-09-21,10.906,11.571,10.906,11.571,4271,0
2010-09-24,11.571,11.58,10.888,10.888,1460,0
2010-09-29,10.681,10.681,10.681,10.681,1228,0
2010-10-01,10.906,10.906,10.906,10.906,617,0
2010-10-22,10.924,11.395,10.924,11.395,1687,0
2010-10-25,11.998,12.026,11.58,11.58,1816,0
2010-11-03,11.234,11.234,11.225,11.225,2243,0
2010-11-05,11.981,12.043,11.589,11.589,2120,0
2010-11-08,11.615,11.615,11.615,11.615,517,0
2010-11-09,11.793,12.506,11.793,12.284,1413,0
2010-11-10,12.506,12.551,12.497,12.551,396,0
2010-11-11,13.486,15.543,13.486,15.543,227,0
2010-11-12,14.152,14.152,11.865,11.865,1013,0
2010-11-16,11.489,11.632,11.437,11.632,1324,0
2010-11-18,11.553,11.553,11.553,11.553,112,0
2010-11-23,15.309,15.309,14.23,14.239,1909,0
2010-12-02,13.351,13.351,13.351,13.351,2020,0
2010-12-13,14.02,14.02,14.02,14.02,333,0
2010-12-15,14.999,14.999,14.999,14.999,112,0
2010-12-22,14.876,14.876,14.868,14.868,221,0
2010-12-30,15.889,15.889,12.258,15.843,443,0
2010-12-31,14.476,14.476,13.733,13.733,3046,0
2011-01-03,15.48,15.48,12.729,13.351,5242,0
2011-01-04,12.836,12.952,12.836,12.952,1805,0
2011-01-05,12.943,13.575,12.943,13.575,2445,0
2011-01-06,13.351,13.79,12.935,13.79,4222,0
2011-01-07,13.71,13.71,13.62,13.62,1346,0
2011-01-10,13.62,13.62,12.827,13.351,8179,0
2011-01-11,13.13,13.175,13.086,13.175,5187,0
2011-01-12,13.263,13.413,13.263,13.413,2037,0
2011-01-13,13.62,13.71,13.263,13.62,2243,0
2011-01-14,13.799,14.32,13.638,13.71,7164,0
2011-01-18,14.822,14.822,13.351,14.116,5024,0
2011-01-19,13.957,14.643,13.351,14.643,7041,0
2011-01-20,13.84,14.643,13.799,14.239,10346,0
2011-01-21,14.239,15.846,14.152,14.688,13608,0
2011-01-24,14.67,14.688,13.566,13.772,8995,0
2011-01-25,14.055,14.055,14.02,14.02,681,0
2011-01-26,14.02,14.02,13.584,13.656,552,0
2011-01-27,13.984,15.008,13.984,14.239,3872,0
2011-01-28,13.629,13.656,13.566,13.62,1234,0
2011-01-31,13.66,13.733,13.66,13.733,1113,0
2011-02-01,14.072,14.072,14.072,14.072,221,0
2011-02-02,13.602,13.79,13.575,13.79,1302,0
2011-02-03,14.195,14.195,14.02,14.02,7752,0
2011-02-04,14.02,14.107,14.02,14.02,2725,0
2011-02-07,14.02,14.02,13.921,13.921,412,0
2011-02-08,14.011,14.239,13.665,13.781,9835,0
2011-02-09,13.575,13.799,13.032,13.495,5781,0
2011-02-11,13.584,13.584,13.175,13.341,2039,0
2011-02-14,13.157,13.351,12.943,13.148,2243,0
2011-02-15,13.359,13.359,13.351,13.351,3483,0
2011-02-16,13.281,13.593,12.961,13.175,4102,0
2011-02-17,13.513,13.522,13.386,13.386,789,0
2011-02-18,13.495,13.522,13.423,13.423,597,0
2011-02-22,13.246,13.341,13.246,13.341,221,0
2011-02-23,14.195,14.195,13.432,13.432,623,0
2011-02-24,13.183,13.272,13.175,13.272,2805,0
2011-02-25,13.359,13.575,13.183,13.183,1687,0
2011-02-28,13.271,13.295,13.271,13.271,275,0
2011-03-01,13.201,13.201,12.917,12.952,1470,0
2011-03-03,12.996,12.996,12.996,12.996,333,0
2011-03-07,13.323,13.566,12.952,12.952,2278,0
2011-03-08,12.952,13.077,12.952,13.077,221,0
2011-03-09,12.979,13.351,12.979,13.351,676,0
2011-03-11,13.593,13.593,13.513,13.513,789,0
2011-03-14,13.522,13.611,13.522,13.566,1346,0
2011-03-15,12.979,12.979,12.979,12.979,338,0
2011-03-17,13.34,13.603,12.966,13.34,5300,0
2011-03-21,12.961,12.961,12.961,12.961,221,0
2011-03-22,12.935,13.121,12.908,12.925,5506,0
2011-03-23,12.925,12.925,12.925,12.925,112,0
2011-03-25,12.935,12.996,12.925,12.925,563,0
2011-03-28,12.943,12.943,12.925,12.925,1013,0
2011-03-29,12.935,12.996,12.935,12.996,221,0
2011-03-31,13.077,13.113,12.905,12.905,789,0
2011-04-01,12.943,13.086,12.925,12.925,1688,0
2011-04-04,12.908,12.925,12.863,12.908,2184,0
2011-04-05,12.832,12.85,12.832,12.85,2812,0
2011-04-06,12.89,12.89,12.695,12.695,4674,0
2011-04-07,12.832,12.832,12.823,12.823,676,0
2011-04-08,12.996,13.351,12.996,13.351,2431,0
2011-04-12,12.742,13.322,12.742,12.786,333,0
2011-04-13,12.908,12.988,12.908,12.988,221,0
2011-04-15,12.755,13.611,12.755,13.611,443,0
2011-04-19,12.755,12.908,12.686,12.695,2122,0
2011-04-20,12.721,12.729,12.641,12.659,2841,0
2011-04-28,12.908,12.908,12.899,12.899,388,0
2011-04-29,12.905,12.905,12.706,12.905,1234,0
2011-05-02,12.686,12.686,12.515,12.56,1123,0
2011-05-04,12.526,12.526,12.462,12.462,443,0
2011-05-05,12.472,12.49,12.462,12.462,563,0
2011-05-06,12.462,12.499,12.382,12.436,4336,0
2011-05-09,12.382,12.382,11.727,12.276,859,0
2011-05-10,12.462,12.462,12.462,12.462,1618,0
2011-05-11,12.267,12.267,12.267,12.267,112,0
2011-05-12,12.221,12.221,12.149,12.149,375,0
2011-05-17,12.357,12.759,12.357,12.357,596,0
2011-05-18,12.105,12.321,11.718,12.321,3056,0
2011-05-23,12.096,12.535,12.096,12.535,797,0
2011-05-24,12.535,12.544,12.321,12.33,2345,0
2011-05-25,12.708,12.708,12.708,12.708,111,0
2011-05-31,12.521,12.521,12.503,12.503,440,0
2011-06-01,12.321,12.321,12.321,12.321,560,0
2011-06-02,12.33,12.33,12.33,12.33,111,0
2011-06-03,12.321,12.347,12.096,12.124,2231,0
2011-06-06,12.124,12.124,12.096,12.096,1006,0
2011-06-07,12.096,12.096,12.096,12.096,331,0
2011-06-08,11.881,12.194,11.881,12.194,414,0
2011-06-09,12.105,12.671,12.105,12.391,560,0
2011-06-10,12.149,12.374,12.149,12.276,1116,0
2011-06-21,12.571,12.571,12.571,12.571,111,0
2011-06-22,12.49,12.535,12.49,12.535,896,0
2011-06-23,12.115,12.115,12.096,12.096,814,0
2011-06-28,12.212,12.33,12.212,12.33,220,0
2011-06-30,12.332,12.332,12.323,12.323,2253,0
2011-07-01,11.736,11.736,11.736,11.736,220,0
2011-07-05,12.092,12.101,12.092,12.101,730,0
2011-07-08,12.319,12.319,12.319,12.319,1730,0
2011-07-11,12.517,12.544,12.517,12.544,1116,0
2011-07-13,12.544,12.544,12.544,12.544,116,0
2011-07-14,12.105,12.105,11.014,11.872,2455,0
2011-07-18,11.558,11.558,11.558,11.558,254,0
2011-07-19,11.594,11.594,11.594,11.594,160,0
2011-07-22,11.647,11.647,11.647,11.647,111,0
2011-07-27,11.585,11.585,11.201,11.201,1942,0
2011-08-08,11.647,11.647,8.4318,10.293,3907,0
2011-08-09,8.6939,9.4618,8.6939,9.4533,2229,0
2011-08-10,8.9559,8.9559,8.947,8.9559,731,0
2011-08-11,9.0375,9.0375,7.3743,8.6762,6064,0
2011-08-12,8.8566,9.0375,8.8566,9.0375,4923,0
2011-08-15,8.4503,9.562,8.4503,9.4893,1107,0
2011-08-17,9.4893,9.887,9.4893,9.59,4758,0
2011-08-22,8.5405,8.5405,8.4503,8.5405,1107,0
2011-08-23,10.05,10.05,10.05,10.05,110,0
2011-08-24,11.441,11.441,11.441,11.441,554,0
2011-08-25,8.6762,11.441,8.6762,11.441,2870,0
2011-08-26,9.0826,10.846,9.0826,10.846,2089,0
2011-08-29,10.094,10.122,9.941,9.941,1721,0
2011-08-31,11.141,12.203,10.832,12.203,3868,0
2011-09-01,11.389,12.31,11.072,11.765,689,0
2011-09-06,11.493,11.774,11.493,11.774,515,0
2011-09-07,11.629,11.666,11.629,11.629,776,0
2011-09-09,11.948,11.948,11.558,11.558,1304,0
2011-09-12,11.475,11.948,11.475,11.948,1107,0
2011-09-14,11.802,11.802,11.793,11.802,2671,0
2011-09-16,11.802,11.802,11.701,11.701,1311,0
2011-09-21,11.948,11.948,11.948,11.948,218,0
2011-09-22,11.612,11.612,11.521,11.521,327,0
2011-09-23,11.344,11.992,11.344,11.992,1661,0
2011-09-26,11.567,11.603,11.567,11.567,1042,0
2011-09-28,11.948,11.948,11.539,11.539,436,0
2011-09-30,11.647,11.647,11.647,11.647,110,0
2011-10-05,11.296,11.296,11.159,11.159,436,0
2011-10-06,11.068,11.204,11.068,11.195,1241,0
2011-10-13,10.448,10.467,10.448,10.467,888,0
2011-10-14,10.562,12.065,10.485,10.736,4898,0
2011-10-17,10.608,11.984,10.608,11.539,1107,0
2011-10-18,11.415,11.656,11.415,11.656,666,0
2011-10-19,11.521,13.319,11.335,13.104,3864,0
2011-10-20,12.255,12.654,12.209,12.209,3313,0
2011-10-25,12.113,12.113,12.113,12.113,110,0
2011-10-26,12.11,12.11,12.11,12.11,554,0
2011-10-27,11.93,11.93,11.93,11.93,110,0
2011-10-28,12.022,12.022,12.022,12.022,218,0
2011-10-31,11.776,11.776,11.519,11.519,436,0
2011-11-08,12.157,13.186,12.138,13.186,327,0
2011-11-10,11.511,12.715,11.511,11.95,2304,0
2011-11-11,11.511,13.357,11.511,13.357,1210,0
2011-11-14,11.738,11.848,11.729,11.775,772,0
2011-11-15,11.656,11.656,11.575,11.575,217,0
2011-11-16,11.511,11.511,11.511,11.511,109,0
2011-11-28,11.483,11.738,11.483,11.483,340,0
2011-11-29,11.204,11.204,10.914,10.914,1528,0
2011-11-30,10.915,10.952,10.915,10.915,2629,0
2011-12-01,11.204,11.204,11.204,11.204,109,0
2011-12-02,11.277,11.277,10.932,10.932,217,0
2011-12-05,10.348,10.357,10.348,10.357,273,0
2011-12-06,11.683,11.729,10.275,11.367,2746,0
2011-12-07,11.456,11.456,10.555,10.555,2644,0
2011-12-08,10.311,10.339,10.311,10.321,4733,0
2011-12-09,10.275,11.692,10.275,11.692,3904,0
2011-12-12,11.501,11.501,10.813,10.878,5058,0
2011-12-13,10.167,10.167,10.167,10.167,551,0
2011-12-14,10.176,11.114,10.176,11.096,7366,0
2011-12-15,11.204,11.369,11.05,11.059,2200,0
2011-12-16,10.832,10.832,10.73,10.73,724,0
2011-12-19,10.357,10.62,10.257,10.348,4754,0
2011-12-20,10.574,11.474,10.248,10.285,3409,0
2011-12-21,10.348,10.859,10.348,10.62,2967,0
2011-12-22,10.878,11.665,10.822,10.896,2649,0
2011-12-23,10.986,11.511,10.986,11.511,1542,0
2011-12-27,11.195,11.492,10.986,11.492,1872,0
2011-12-28,11.177,11.177,10.977,10.977,2637,0
2011-12-29,10.986,11.105,10.969,10.969,1872,0
2011-12-30,10.986,11.456,10.986,11.456,882,0
2012-01-03,11.023,11.195,10.822,10.85,4038,0
2012-01-04,10.896,10.914,10.896,10.914,325,0
2012-01-05,11.775,11.775,10.905,11.729,1763,0
2012-01-06,11.674,11.674,11.369,11.593,553,0
2012-01-10,11.656,11.775,11.638,11.756,1131,0
2012-01-11,11.11,11.11,11.11,11.11,218,0
2012-01-12,11.702,11.729,11.702,11.729,614,0
2012-01-13,11.593,11.593,11.575,11.593,1763,0
2012-01-18,11.775,11.775,11.775,11.775,325,0
2012-01-19,11.483,11.492,11.474,11.492,757,0
2012-01-20,11.556,11.556,11.556,11.556,207,0
2012-01-23,11.15,11.474,11.15,11.15,988,0
2012-01-25,11.159,11.159,11.159,11.159,217,0
2012-01-27,11.228,11.638,11.228,11.628,11246,0
2012-02-01,11.394,11.776,11.394,11.776,1863,0
2012-02-03,11.767,11.767,11.729,11.729,325,0
2012-02-07,11.729,11.729,11.638,11.638,747,0
2012-02-08,11.831,12.685,11.628,11.72,4915,0
2012-02-09,11.647,11.897,11.394,11.897,3164,0
2012-02-10,12.133,12.179,11.638,11.647,1752,0
2012-02-13,11.757,12.812,11.757,12.318,4041,0
2012-02-14,12.583,12.583,11.897,12.281,4894,0
2012-02-15,11.33,12.097,11.284,11.692,1463,0
2012-02-16,11.565,11.692,11.565,11.638,658,0
2012-02-17,11.794,13.088,11.748,13.088,3668,0
2012-02-21,12.757,12.757,11.961,12.354,7804,0
2012-02-23,12.179,12.3,12.179,12.3,373,0
2012-02-24,12.225,12.309,12.225,12.225,742,0
2012-02-27,11.501,12.354,11.482,11.813,2007,0
2012-02-28,11.897,11.897,11.538,11.897,659,0
2012-02-29,11.892,12.472,11.422,11.677,4671,0
2012-03-01,11.702,11.952,11.675,11.767,6987,0
2012-03-02,12.676,12.676,11.97,11.97,431,0
2012-03-05,12.097,12.097,11.813,11.831,4262,0
2012-03-06,11.822,11.997,11.473,11.538,6226,0
2012-03-08,11.501,11.584,11.138,11.312,10963,0
2012-03-09,11.473,11.473,11.22,11.358,37014,0
2012-03-12,11.339,11.367,10.991,11.22,3014,0
2012-03-13,11.22,11.265,11.22,11.265,282,0
2012-03-14,11.302,11.302,11.173,11.22,8562,0
2012-03-15,11.228,11.228,10.973,11.173,1973,0
2012-03-19,11.064,11.073,10.991,10.991,1531,0
2012-03-20,11.009,11.009,10.991,10.991,849,0
2012-03-21,10.991,10.991,10.816,10.816,1628,0
2012-03-23,10.991,10.991,10.909,10.991,1690,0
2012-03-26,10.677,11.22,10.622,10.991,1761,0
2012-03-27,10.77,10.945,10.761,10.945,1516,0
2012-03-28,10.918,10.945,10.733,10.733,547,0
2012-03-29,11.228,11.228,11.228,11.228,117,0
2012-04-02,11.274,11.274,10.714,10.714,216,0
2012-04-03,10.807,10.807,10.714,10.714,982,0
2012-04-04,10.625,10.672,10.625,10.625,728,0
2012-04-11,10.512,10.512,9.991,9.991,2047,0
2012-04-12,10.028,10.192,10.028,10.166,1310,0
2012-04-16,10.073,10.156,9.982,10.01,35258,0
2012-04-17,10.046,10.046,9.952,9.952,4479,0
2012-04-18,9.908,9.908,9.853,9.881,7069,0
2012-04-19,9.853,9.889,9.808,9.889,4028,0
2012-04-20,9.869,10.285,9.851,10.285,5570,0
2012-04-23,9.825,9.825,9.724,9.724,3511,0
2012-04-24,10.091,10.156,10.047,10.138,967,0
2012-04-25,9.752,9.761,9.752,9.752,658,0
2012-04-26,9.862,10.056,9.724,9.724,4930,0
2012-04-27,9.711,9.711,9.4913,9.611,9495,0
2012-04-30,9.616,9.616,9.616,9.616,1200,0
2012-05-02,9.51,9.51,9.251,9.3344,3003,0
2012-05-03,9.2603,9.2603,9.2603,9.2603,323,0
2012-05-07,10.285,10.285,9.674,9.674,2075,0
2012-05-09,10.266,10.266,10.175,10.175,982,0
2012-05-10,9.702,9.702,9.702,9.702,761,0
2012-05-11,9.758,9.758,9.758,9.758,107,0
2012-05-14,9.777,10.156,9.777,9.924,5748,0
2012-05-15,9.915,9.924,9.2882,9.2882,1010,0
2012-05-16,8.1434,8.1434,7.3859,7.3859,499868,0
2012-05-17,7.617,7.617,7.3859,7.3859,64540,0
2012-05-18,7.4047,7.4783,7.3859,7.3859,30045,0
2012-05-21,7.571,7.571,7.4326,7.4783,3721,0
2012-05-22,7.4783,7.7371,7.4692,7.7095,39728,0
2012-05-23,7.617,7.7186,7.617,7.7095,116537,0
2012-05-24,7.848,7.848,7.6629,7.7095,30408,0
2012-05-25,7.7553,7.8941,7.5248,7.848,55608,0
2012-05-29,7.848,7.94,7.8293,7.94,30141,0
2012-05-30,7.7371,8.0787,7.7371,7.8941,19184,0
2012-05-31,7.9125,7.9864,7.9125,7.9864,12558,0
2012-06-01,7.9125,7.9125,7.6817,7.7186,9988,0
2012-06-04,7.7002,7.9036,7.7002,7.8849,7328,0
2012-06-05,7.857,7.8941,7.857,7.8941,1747,0
2012-06-06,7.8941,7.94,7.857,7.9308,12820,0
2012-06-07,7.7186,7.8941,7.571,7.8941,6110,0
2012-06-08,7.8941,7.8941,7.8756,7.8849,3769,0
2012-06-11,7.9036,8.0323,7.9036,7.9036,9524,0
2012-06-12,7.8849,7.8941,7.848,7.848,5196,0
2012-06-13,7.8941,7.8941,7.8293,7.8941,4332,0
2012-06-14,7.8941,7.8941,7.8293,7.8293,3058,0
2012-06-15,7.8941,7.8941,7.8017,7.848,28753,0
2012-06-18,7.848,7.848,7.7553,7.8017,2266,0
2012-06-19,7.848,7.848,7.8017,7.848,6966,0
2012-06-20,7.857,7.857,7.8293,7.8293,5200,0
2012-06-21,7.857,7.857,7.7371,7.82,11060,0
2012-06-22,7.857,7.857,7.848,7.848,4997,0
2012-06-25,7.857,7.857,7.774,7.8293,7762,0
2012-06-26,7.8386,7.848,7.8017,7.848,14865,0
2012-06-27,7.848,7.848,7.8109,7.848,10358,0
2012-06-28,7.848,7.848,7.8109,7.848,6932,0
2012-06-29,7.8941,7.9216,7.8293,7.8293,3011,0
2012-07-02,7.848,7.848,7.82,7.848,16351,0
2012-07-03,7.8454,7.8454,7.8454,7.8454,3140,0
2012-07-05,7.8454,7.8454,7.8267,7.8267,5353,0
2012-07-06,7.7927,7.8386,7.7927,7.8386,1350,0
2012-07-09,7.8293,7.8293,7.8293,7.8293,15216,0
2012-07-10,7.8293,7.848,7.7553,7.7553,24673,0
2012-07-11,7.7646,7.82,7.7646,7.82,3277,0
2012-07-12,7.848,7.9036,7.7553,7.9036,41635,0
2012-07-13,7.857,7.9125,7.857,7.9125,3329,0
2012-07-16,7.9125,7.9125,7.857,7.8941,6064,0
2012-07-17,7.9216,7.9216,7.8913,7.8941,22421,0
2012-07-18,7.857,7.94,7.857,7.8941,7144,0
2012-07-19,7.8941,7.9864,7.8941,7.8941,22275,0
2012-07-20,7.8829,7.8922,7.8734,7.8922,3574,0
2012-07-23,7.8662,7.9677,7.6537,7.8849,25479,0
2012-07-24,7.9308,7.94,7.4233,7.774,7584,0
2012-07-25,7.8662,7.8849,7.5339,7.7927,3694,0
2012-07-26,7.7927,7.9308,7.6447,7.848,12781,0
2012-07-27,7.8639,7.9386,7.8454,7.8922,67147,0
2012-07-30,7.8941,7.8941,7.8017,7.8941,11938,0
2012-07-31,7.9308,7.9308,7.8293,7.8293,2926,0
2012-08-01,8.0134,8.0787,7.9386,8.0787,52127,0
2012-08-02,7.9494,8.0787,7.9494,8.0323,11285,0
2012-08-03,7.9494,8.0509,7.9494,8.0416,12654,0
2012-08-06,8.0318,8.0318,7.8734,7.9292,12212,0
2012-08-07,7.94,8.0787,7.857,7.94,5631,0
2012-08-08,8.0134,8.0787,7.8922,8.0787,10088,0
2012-08-09,8.1158,8.1628,8.1158,8.1628,3486,0
2012-08-10,8.1251,8.1811,8.1251,8.1628,23469,0
2012-08-13,8.1811,8.1811,8.0692,8.0974,3536,0
2012-08-14,8.1628,8.1628,8.1346,8.1346,424,0
2012-08-15,8.0974,8.1811,8.0974,8.1721,6433,0
2012-08-16,8.1441,8.209,8.0692,8.1534,33507,0
2012-08-17,8.1628,8.1628,8.0412,8.1065,50736,0
2012-08-20,8.0412,8.1251,8.0226,8.1206,2908,0
2012-08-21,8.1346,8.1534,8.0787,8.0974,3240,0
2012-08-22,8.0601,8.1617,8.0226,8.088,6528,0
2012-08-23,8.1065,8.2044,8.0226,8.0692,6480,0
2012-08-24,8.0601,8.0692,8.0412,8.0692,3002,0
2012-08-27,8.0974,8.0974,7.8361,7.9292,15829,0
2012-08-28,7.9949,8.1158,7.9292,7.9574,6585,0
2012-08-29,8.0974,8.1158,7.948,7.9854,12068,0
2012-08-30,7.9574,7.9854,7.9292,7.9292,43736,0
2012-08-31,8.0042,8.1628,7.948,7.948,115782,0
2012-09-04,8.0226,8.0226,7.9292,7.9292,3325,0
2012-09-05,7.948,8.0835,7.9386,7.9854,2789,0
2012-09-06,7.9854,7.9854,7.8361,7.9574,27209,0
2012-09-07,7.9574,8.0692,7.9292,8.0692,3941,0
2012-09-10,7.9761,8.0042,7.9373,7.9761,24793,0
2012-09-11,8.0134,8.0134,7.9292,7.9292,10099,0
2012-09-12,7.9386,8.2652,7.9386,8.209,105170,0
2012-09-13,8.2558,9.3192,8.2185,8.6289,136334,0
2012-09-14,8.6477,8.8623,8.6194,8.8157,48198,0
2012-09-17,9.0302,9.0302,8.7503,8.853,14580,0
2012-09-18,8.853,8.9088,8.8343,8.8623,35596,0
2012-09-19,8.8717,8.8997,8.8158,8.8249,13700,0
2012-09-20,8.7877,8.9088,8.7877,8.8717,19541,0
2012-09-21,8.8808,8.9181,8.7596,8.7596,31848,0
2012-09-24,8.7691,8.8437,8.7223,8.7223,5543,0
2012-09-25,8.7503,8.8623,8.6768,8.853,17340,0
2012-09-26,8.7877,8.9088,8.7609,8.8902,7605,0
2012-09-27,8.8623,8.8623,8.6851,8.8623,13795,0
2012-09-28,8.7783,8.8623,8.7692,8.8623,6351,0
2012-10-01,8.8623,8.8623,8.8062,8.8157,65829,0
2012-10-02,8.8437,8.8623,8.6759,8.8623,4379,0
2012-10-03,8.8623,8.8623,8.7692,8.8157,3008,0
2012-10-04,8.8623,8.8623,8.7783,8.8623,2814,0
2012-10-05,8.8623,8.8623,8.7691,8.8623,1685,0
2012-10-08,8.8157,8.8157,8.7223,8.8157,5130,0
2012-10-09,8.7969,8.853,8.564,8.853,11592,0
2012-10-10,8.7969,8.8623,8.7969,8.8623,2388,0
2012-10-11,8.853,8.8623,8.6942,8.6942,4084,0
2012-10-12,8.6942,8.7316,8.5452,8.7316,2029,0
2012-10-15,8.6851,8.6851,8.5639,8.6759,2575,0
2012-10-16,8.7503,8.7691,8.6382,8.6382,1544,0
2012-10-17,8.6289,8.6289,8.6194,8.6194,691,0
2012-10-18,8.6289,8.6289,8.6289,8.6289,106,0
2012-10-19,8.6289,8.7018,8.6289,8.6382,8057,0
2012-10-22,8.6942,8.7035,8.6665,8.6665,37465,0
2012-10-23,8.6665,8.8623,8.6665,8.853,5148,0
2012-10-24,8.8623,8.8623,8.8062,8.8062,3792,0
2012-10-25,8.7969,8.7969,8.7969,8.7969,182,0
2012-10-26,8.8157,8.8157,8.8157,8.8157,411,0
2012-10-31,8.8623,8.8902,8.8157,8.8902,7755,0
2012-11-01,8.8807,8.9373,8.7679,8.8243,7718,0
2012-11-02,8.862,8.862,8.7316,8.8149,956,0
2012-11-05,8.7868,8.8807,8.7584,8.7584,4250,0
2012-11-06,8.8338,8.9656,8.8338,8.9656,2761,0
2012-11-07,8.909,8.909,8.4854,8.7112,15830,0
2012-11-08,8.73,8.8807,8.7017,8.796,6437,0
2012-11-09,8.8432,8.8432,8.4946,8.6831,10871,0
2012-11-12,8.6455,8.6738,8.6265,8.6738,1061,0
2012-11-13,8.7017,8.7017,8.5323,8.6169,3821,0
2012-11-14,8.5135,8.749,8.5135,8.7112,2686,0
2012-11-15,8.5701,8.5701,8.5701,8.5701,105,0
2012-11-16,8.5887,8.749,8.5701,8.6455,2441,0
2012-11-19,8.73,8.7395,8.73,8.7395,237,0
2012-11-20,8.6074,8.7169,8.6074,8.7169,219,0
2012-11-21,8.6831,8.6923,8.5419,8.6923,10200,0
2012-11-26,8.7207,8.7584,8.5701,8.5701,4304,0
2012-11-27,8.5887,8.7112,8.5701,8.5701,3716,0
2012-11-29,8.655,8.655,8.6265,8.655,532,0
2012-11-30,8.5701,8.655,8.5701,8.655,1072,0
2012-12-03,8.5795,8.6644,8.5701,8.6644,4534,0
2012-12-04,8.655,8.655,8.655,8.655,315,0
2012-12-05,8.6644,8.6644,8.5419,8.5419,1287,0
2012-12-06,8.5938,8.6265,8.5938,8.6265,735,0
2012-12-07,8.655,8.6644,8.5701,8.5701,3988,0
2012-12-10,8.5986,8.5986,8.5986,8.5986,210,0
2012-12-11,8.6361,8.655,8.6074,8.6169,1697,0
2012-12-12,8.6169,8.6169,8.5135,8.5608,28363,0
2012-12-13,8.6074,8.6264,8.504,8.6264,25875,0
2012-12-14,8.5135,8.5135,8.4946,8.4946,1273,0
2012-12-17,8.5982,8.5982,8.504,8.5513,4355,0
2012-12-18,8.5608,8.5701,8.4477,8.4477,6928,0
2012-12-19,8.4665,8.7207,8.4477,8.7169,11757,0
2012-12-20,8.5887,8.5887,8.5513,8.5513,5238,0
2012-12-21,8.5887,8.5887,8.4097,8.4097,5370,0
2012-12-24,8.5701,8.5701,8.476,8.5229,1591,0
2012-12-26,8.5701,8.6169,8.5229,8.5701,4870,0
2012-12-27,8.5887,8.6169,8.5419,8.5857,2786,0
2012-12-28,8.5229,8.6074,8.5229,8.5701,3946,0
2012-12-31,8.6074,8.6169,8.6074,8.6136,2641,0
2013-01-02,8.5887,8.655,8.5376,8.5701,31314,0
2013-01-03,8.5701,8.5701,8.5146,8.5513,7431,0
2013-01-04,8.5513,8.5983,8.5229,8.5513,3987,0
2013-01-07,8.5229,8.5608,8.5229,8.5608,2313,0
2013-01-08,8.5229,8.655,8.5229,8.655,7875,0
2013-01-09,8.655,8.7394,8.655,8.7207,905,0
2013-01-10,8.6923,8.7583,8.6831,8.7583,1496,0
2013-01-11,8.7584,8.7584,8.6923,8.6923,851,0
2013-01-14,8.7112,8.8431,8.6005,8.7207,23517,0
2013-01-15,8.6831,8.8902,8.6644,8.8054,10989,0
2013-01-16,8.7728,8.8526,8.6756,8.8526,315,0
2013-01-17,8.8807,8.8902,8.8807,8.8902,210,0
2013-01-18,8.8902,9.0409,8.8432,8.8432,13168,0
2013-01-22,8.862,8.8998,8.8432,8.8902,4046,0
2013-01-23,8.9467,8.9467,8.8526,8.8526,20991,0
2013-01-24,8.8526,8.8526,8.8262,8.8525,1273,0
2013-01-25,8.862,8.862,8.7395,8.7395,2889,0
2013-01-28,8.8338,8.8338,8.7301,8.7301,1887,0
2013-01-29,8.8338,8.8998,8.8053,8.8054,5968,0
2013-01-31,8.8243,8.8338,8.749,8.7868,8261,0
2013-02-01,8.796,8.8526,8.7584,8.7584,19474,0
2013-02-04,8.8054,8.8054,8.8053,8.8053,1315,0
2013-02-05,8.8054,8.8807,8.7584,8.7868,26159,0
2013-02-06,8.8054,8.8054,8.7584,8.7584,1650,0
2013-02-07,8.8432,8.8762,8.476,8.8687,120306,0
2013-02-08,8.9094,9.0331,8.8238,9.0331,48845,0
2013-02-11,9.1281,9.1281,9.0331,9.0426,5559,0
2013-02-12,8.9856,9.0331,8.976,9.0331,1078,0
2013-02-13,9.0331,9.0331,8.976,8.9856,16722,0
2013-02-14,9.0331,9.0331,9,9.0331,162697,0
2013-02-15,9.0996,9.3753,9.0996,9.3279,5260,0
2013-02-19,9.4746,9.579,9.4037,9.579,2237,0
2013-02-20,9.566,9.566,9.509,9.509,5436,0
2013-02-21,9.461,9.461,9.3279,9.3279,3161,0
2013-02-22,9.3947,9.667,9.3947,9.5,4879,0
2013-02-25,9.4893,9.687,9.4893,9.509,12287,0
2013-02-26,9.509,9.509,9.4893,9.509,13496,0
2013-02-27,9.5,9.64,9.461,9.556,23878,0
2013-02-28,9.603,9.603,9.1281,9.509,33342,0
2013-03-01,9.4706,9.556,9.4706,9.556,2895,0
2013-03-04,9.519,9.668,9.509,9.668,1998,0
2013-03-05,9.668,9.678,9.668,9.678,739,0
2013-03-06,9.576,9.66,9.5,9.5,1894,0
2013-03-07,9.461,9.5,9.461,9.4792,312,0
2013-03-08,9.509,9.509,9.461,9.461,1957,0
2013-03-11,9.3947,9.4317,9.3947,9.4317,441,0
2013-03-12,9.3947,9.4533,9.3947,9.3947,5155,0
2013-03-13,9.4514,9.548,9.3183,9.4133,86763,0
2013-03-14,9.4037,9.4133,9.3658,9.3658,1156,0
2013-03-15,9.3658,9.3658,9.3471,9.3658,4452,0
2013-03-18,9.2994,9.4224,9.2994,9.3183,6384,0
2013-03-19,9.3563,9.3753,9.2232,9.2232,11343,0
2013-03-20,9.2802,9.3658,9.0331,9.0331,41028,0
2013-03-21,9.2421,9.2421,9.0901,9.2421,634,0
2013-03-22,9.2707,9.2994,9.1281,9.1947,18433,0
2013-03-25,9.1376,9.1758,8.8429,8.9378,12637,0
2013-03-26,9.0331,9.0331,9.0235,9.0331,584,0
2013-03-27,9.0805,9.0805,9.0235,9.0331,6713,0
2013-03-28,9.2706,9.2706,8.9569,8.976,10261,0
2013-04-01,8.9904,9.0234,8.9168,8.976,84806,0
2013-04-02,8.976,8.9856,8.976,8.9856,1156,0
2013-04-03,8.9856,9.1567,8.9475,9.0142,6418,0
2013-04-04,9.0331,9.0805,8.9569,9.0142,3782,0
2013-04-05,8.976,9.2327,8.8429,9.2327,3680,0
2013-04-08,9.1947,9.4327,9.1947,9.2138,739,0
2013-04-09,8.9379,8.976,8.9284,8.976,2433,0
2013-04-10,9.3937,9.4037,8.9666,9.2044,2840,0
2013-04-11,9.1663,9.1853,9.0901,9.1186,2498,0
2013-04-12,9.1281,9.2516,9.0331,9.0331,2486,0
2013-04-15,9.0235,9.0426,8.7954,8.9656,8240,0
2013-04-17,9.0331,9.4357,8.7954,8.9189,4188,0
2013-04-18,8.8999,9.3022,8.8904,9.0142,801,0
2013-04-19,8.9379,8.9379,8.7767,8.7767,1260,0
2013-04-22,8.8715,8.9379,8.8715,8.9379,1998,0
2013-04-23,8.8524,9.0331,8.8524,8.9475,3517,0
2013-04-24,8.9094,8.9094,8.9094,8.9094,153,0
2013-04-25,8.9379,8.9856,8.9379,8.9856,1790,0
2013-04-26,8.9379,9.0331,8.8619,8.8715,4249,0
2013-04-29,8.7383,9.0235,8.7383,8.8808,1924,0
2013-04-30,9.4297,9.4297,8.9094,9.2508,17270,0
2013-05-01,9.1281,9.1281,9.0426,9.0805,2114,0
2013-05-02,8.8715,9.2232,8.7767,9.0331,3825,0
2013-05-03,9.052,9.1567,8.7478,8.9284,9929,0
2013-05-06,9.0331,9.0331,9.0142,9.0235,947,0
2013-05-07,9.0235,9.0426,8.8238,9.0331,7362,0
2013-05-08,9.081,9.0811,8.8219,8.937,9550,0
2013-05-09,8.9466,9.2346,8.9178,8.9561,3229,0
2013-05-10,8.9659,9.1195,8.9659,9.1195,1344,0
2013-05-13,9.2059,9.2346,9.2002,9.2002,628,0
2013-05-14,9.1579,9.2441,9.0331,9.2441,4093,0
2013-05-15,9.1195,9.1387,9.0234,9.0234,466,0
2013-05-16,9.2398,9.2398,9.2398,9.2398,128,0
2013-05-17,9.2059,9.2346,9.129,9.2155,3459,0
2013-05-20,9.1003,9.713,9.1003,9.713,13512,0
2013-05-21,9.581,9.618,9.3115,9.553,3906,0
2013-05-22,9.553,9.553,9.3308,9.3308,2838,0
2013-05-23,9.4073,9.4073,8.9275,9.3595,35564,0
2013-05-24,9.4175,9.523,8.9852,9.523,6107,0
2013-05-28,9.4937,9.67,9.0234,9.3115,13247,0
2013-05-29,9.35,9.3595,9.1867,9.3404,80548,0
2013-05-30,9.3019,9.3019,9.2155,9.2539,37753,0
2013-05-31,9.356,9.356,9.356,9.356,234,0
2013-06-03,9.2729,9.273,9.2729,9.273,912,0
2013-06-04,9.2156,9.2463,9.2059,9.2251,1298,0
2013-06-05,9.2155,9.321,9.1195,9.321,66207,0
2013-06-06,9.273,9.273,9.129,9.129,497,0
2013-06-07,9.1482,9.2204,9.1195,9.2059,6224,0
2013-06-10,9.1771,9.2346,9.1196,9.2346,1204,0
2013-06-11,9.3499,9.3499,9.1675,9.1675,392,0
2013-06-12,9.1867,9.2155,9.1867,9.2155,445,0
2013-06-13,9.3595,9.3595,9.1579,9.1579,1311,0
2013-06-14,9.1771,9.3491,9.1771,9.1963,2924,0
2013-06-17,9.2539,9.2539,9.129,9.1386,1114,0
2013-06-18,9.1195,9.2088,9.1195,9.1579,2975,0
2013-06-19,9.1963,9.1963,9.1195,9.1675,955,0
2013-06-20,9.1195,9.1713,9.1195,9.129,935,0
2013-06-21,9.1386,9.1963,9.1195,9.1963,3717,0
2013-06-24,9.1963,9.3595,9.1675,9.2924,4395,0
2013-06-25,9.1781,9.2706,9.1781,9.2251,6338,0
2013-06-26,9.1867,9.2251,9.1195,9.2251,2330,0
2013-06-27,9.2539,9.2924,9.2539,9.2924,244,0
2013-06-28,9.4185,9.4185,9.2033,9.3676,2972,0
2013-07-01,9.2059,9.2539,9.2059,9.2539,2006,0
2013-07-02,9.2634,9.3115,9.2251,9.2538,7454,0
2013-07-03,9.3019,9.3115,9.273,9.2924,2563,0
2013-07-05,9.3115,9.3115,9.273,9.273,3203,0
2013-07-09,9.259,9.259,9.1482,9.1482,2422,0
2013-07-10,9.1963,9.2059,9.1195,9.2059,9288,0
2013-07-11,9.1482,9.2155,9.1376,9.1579,3854,0
2013-07-12,9.2059,9.2155,9.129,9.1675,13928,0
2013-07-15,9.1675,9.2634,9.1386,9.2155,16146,0
2013-07-16,9.2441,9.3115,9.1964,9.1964,19275,0
2013-07-17,9.1964,9.3019,9.1964,9.2634,8130,0
2013-07-18,9.2634,9.539,9.2634,9.3019,19373,0
2013-07-19,9.3115,9.543,9.3115,9.533,2561,0
2013-07-22,9.523,9.523,9.523,9.523,103,0
2013-07-23,9.2963,9.543,9.2963,9.514,8083,0
2013-07-24,9.609,9.609,9.455,9.609,1903,0
2013-07-25,9.504,9.599,9.504,9.581,1271,0
2013-07-26,9.599,9.661,9.504,9.581,35305,0
2013-07-29,9.504,9.519,9.2634,9.514,2347,0
2013-07-30,9.713,9.713,9.561,9.561,568,0
2013-07-31,9.646,9.694,9.601,9.684,1323,0
2013-08-01,9.627,9.694,9.514,9.514,3960,0
2013-08-02,9.646,9.646,9.504,9.591,19778,0
2013-08-05,9.599,9.636,9.599,9.636,590,0
2013-08-06,9.781,9.781,9.694,9.742,4961,0
2013-08-07,9.801,9.888,9.752,9.772,10439,0
2013-08-08,9.849,9.849,9.772,9.772,5333,0
2013-08-09,9.781,10.064,9.769,9.82,3840,0
2013-08-12,10.044,10.536,9.888,9.976,9237,0
2013-08-13,10.141,10.304,10.091,10.266,3276,0
2013-08-14,10.18,10.452,10.18,10.422,13978,0
2013-08-15,10.18,10.452,10.18,10.452,2109,0
2013-08-16,10.452,10.452,10.452,10.452,129,0
2013-08-19,10.334,10.373,10.18,10.373,3306,0
2013-08-20,10.334,10.334,9.703,9.986,13081,0
2013-08-22,9.986,10.218,9.986,10.218,275,0
2013-08-23,10.218,10.218,9.966,9.966,2571,0
2013-08-26,9.966,10.265,9.966,10.178,1369,0
2013-08-27,9.976,10.025,9.966,10.025,2479,0
2013-08-28,9.966,10.064,9.956,9.966,725,0
2013-08-29,9.986,9.986,9.986,9.986,204,0
2013-08-30,10.096,10.214,10.076,10.086,2572,0
2013-09-03,9.986,9.986,9.986,9.986,459,0
2013-09-04,9.986,10.111,9.986,10.101,6562,0
2013-09-05,10.073,10.073,10.025,10.025,306,0
2013-09-06,10.035,10.035,10.035,10.035,306,0
2013-09-09,10.141,10.141,10.064,10.073,735,0
2013-09-10,10.091,10.17,10.091,10.111,3305,0
2013-09-11,10.005,10.266,10.005,10.266,249,0
2013-09-12,10.101,10.16,10.101,10.16,306,0
2013-09-13,10.131,10.131,10.131,10.131,102,0
2013-09-16,10.054,10.229,10.054,10.229,516,0
2013-09-18,10.141,10.141,10.005,10.015,2964,0
2013-09-19,10.085,10.085,10.005,10.015,5445,0
2013-09-20,10.015,10.015,9.976,9.976,2923,0
2013-09-23,10.025,10.082,9.976,9.976,5580,0
2013-09-24,9.946,9.976,9.772,9.976,408,0
2013-09-25,9.976,9.976,9.541,9.683,10325,0
2013-09-26,9.589,9.893,9.4913,9.713,3241,0
2013-09-27,9.683,9.683,9.674,9.683,1550,0
2013-10-01,9.732,9.732,9.732,9.732,102,0
2013-10-02,9.693,9.772,9.598,9.772,2685,0
2013-10-03,9.512,9.541,9.4438,9.541,3190,0
2013-10-04,9.4913,9.521,9.4913,9.4913,1135,0
2013-10-07,9.56,9.781,9.56,9.713,5059,0
2013-10-08,9.723,9.732,9.635,9.635,2065,0
2013-10-09,9.683,9.693,9.617,9.635,2375,0
2013-10-10,9.635,9.801,9.635,9.683,9189,0
2013-10-11,9.683,9.879,9.617,9.879,3716,0
2013-10-14,9.626,9.897,9.4438,9.665,1446,0
2013-10-15,9.732,9.732,9.298,9.4438,9499,0
2013-10-16,9.4533,9.665,9.4533,9.579,2065,0
2013-10-17,9.598,9.598,9.4913,9.598,1340,0
2013-10-18,9.551,9.598,9.502,9.598,1135,0
2013-10-21,9.56,9.732,9.541,9.713,6609,0
2013-10-22,9.917,9.917,9.723,9.897,10841,0
2013-10-23,9.674,9.683,9.665,9.683,57095,0
2013-10-24,9.683,9.683,9.626,9.68,2479,0
2013-10-25,9.683,9.683,9.683,9.683,516,0
2013-10-28,9.811,9.917,9.655,9.859,6197,0
2013-10-29,9.655,9.907,9.655,9.907,4130,0
2013-10-30,9.674,9.732,9.589,9.665,19206,0
2013-10-31,9.724,9.89,9.724,9.773,5680,0
2013-11-01,9.879,9.879,9.879,9.879,204,0
2013-11-04,9.626,9.683,9.598,9.655,6916,0
2013-11-05,9.907,9.907,9.4913,9.541,15281,0
2013-11-06,9.541,9.635,9.541,9.593,6070,0
2013-11-08,9.704,9.723,9.617,9.655,1226,0
2013-11-11,9.724,9.724,9.724,9.724,2660,0
2013-11-12,9.674,9.724,9.665,9.665,3480,0
2013-11-13,9.754,9.773,9.754,9.773,1742,0
2013-11-14,9.724,9.827,9.675,9.724,26398,0
2013-11-15,9.773,9.871,9.674,9.724,93710,0
2013-11-18,9.4524,9.684,9.4327,9.665,4194,0
2013-11-19,9.521,9.627,9.521,9.541,5932,0
2013-11-20,9.589,9.589,9.589,9.589,1226,0
2013-11-21,9.636,9.636,9.531,9.531,3480,0
2013-11-22,9.541,9.541,9.531,9.531,5526,0
2013-11-25,9.531,9.569,9.531,9.569,4949,0
2013-11-26,9.608,9.608,9.4327,9.531,7366,0
2013-11-27,9.521,9.521,9.4327,9.4327,2125,0
2013-11-29,9.4802,9.4802,9.2953,9.2953,7881,0
2013-12-02,9.3442,9.4802,9.3148,9.3148,2252,0
2013-12-03,9.3148,9.531,9.3148,9.383,1226,0
2013-12-04,9.4524,9.4802,9.383,9.461,1023,0
2013-12-05,9.4802,9.4802,9.3538,9.461,2047,0
2013-12-06,9.511,9.511,9.3538,9.3538,1638,0
2013-12-09,9.3733,9.3733,9.1877,9.1877,9106,0
2013-12-10,9.1975,9.2658,9.1975,9.217,2762,0
2013-12-11,9.1976,9.1976,9.1975,9.1975,253,0
2013-12-12,9.2073,9.2561,9.1975,9.1975,1844,0
2013-12-13,9.1975,9.1975,9.1975,9.1975,1226,0
2013-12-16,9.2268,9.2364,9.1682,9.1975,1742,0
2013-12-17,9.2953,9.2953,9.0119,9.1975,4503,0
2013-12-18,9.2364,9.2658,9.1388,9.2658,1758,0
2013-12-19,9.2658,9.2658,9.1387,9.2268,2967,0
2013-12-20,9.2953,9.4802,9.2561,9.4802,11459,0
2013-12-23,9.4706,9.4706,9.3733,9.3733,202,0
2013-12-24,9.305,9.3148,9.1387,9.1584,8723,0
2013-12-26,9.1682,9.2854,9.0411,9.2854,41745,0
2013-12-27,9.051,9.2268,9.051,9.2268,1828,0
2013-12-30,9.1975,9.3684,9.1975,9.2854,4128,0
2013-12-31,9.3636,9.3636,9.3636,9.3636,101,0
2014-01-02,9.129,9.2352,9.1095,9.1877,74653,0
2014-01-03,9.2854,9.521,9.2364,9.521,8817,0
2014-01-06,9.383,9.4802,9.383,9.4224,8646,0
2014-01-07,9.461,9.4802,9.2364,9.4327,18560,0
2014-01-08,9.531,9.531,9.4802,9.4802,69981,0
2014-01-09,9.4802,9.501,9.3148,9.4903,23943,0
2014-01-10,9.531,9.531,9.4903,9.501,1304,0
2014-01-13,9.2953,9.3636,9.2953,9.3246,922,0
2014-01-14,9.3148,9.3538,9.3148,9.3344,3307,0
2014-01-15,9.3442,9.3442,9.3442,9.3442,202,0
2014-01-16,9.4327,9.4327,9.2854,9.2854,2762,0
2014-01-17,9.129,9.2854,9.129,9.2756,7059,0
2014-01-21,9.2854,9.2854,9.2404,9.2756,1107,0
2014-01-22,9.1976,9.215,9.1975,9.1975,1082,0
2014-01-23,9.2364,9.2364,9.0703,9.09,1945,0
2014-01-24,9.1877,9.2756,9.1387,9.2073,3785,0
2014-01-27,9.1877,9.1877,9.1095,9.1095,719,0
2014-01-28,9.1877,9.3442,9.1584,9.2462,9207,0
2014-01-29,9.1485,9.1584,9.1387,9.1584,1176,0
2014-01-30,9.152,9.152,9.152,9.152,719,0
2014-01-31,9.2757,9.3538,9.1877,9.2364,8593,0
2014-02-03,9.4706,9.4706,9.3344,9.3344,1647,0
2014-02-04,9.2854,9.2854,9.2364,9.2364,1189,0
2014-02-05,9.1975,9.1975,9.1584,9.1584,6112,0
2014-02-06,9.129,9.1387,9.09,9.09,6948,0
2014-02-07,9.0606,9.098,9.0313,9.098,47627,0
2014-02-10,9.159,9.2477,9.0257,9.0504,8339,0
2014-02-11,9.0799,9.0898,9.0693,9.0799,4773,0
2014-02-12,9.0799,9.0799,9.0406,9.0406,553,0
2014-02-13,9.0504,9.1292,9.0504,9.1292,520,0
2014-02-14,9.1985,9.3268,9.1292,9.2773,5116,0
2014-02-18,9.228,9.228,9.2182,9.2182,560,0
2014-02-19,9.07,9.2182,9.07,9.2084,1698,0
2014-02-20,9.455,9.4746,9.0998,9.2084,4775,0
2014-02-21,9.3268,9.376,9.0909,9.3466,622,0
2014-02-24,9.1788,9.3168,9.1292,9.228,6529,0
2014-02-25,9.1293,9.2181,9.1293,9.2181,1013,0
2014-02-26,9.2477,9.2477,9.1391,9.1886,1995,0
2014-02-27,9.1975,9.1984,9.1292,9.1292,398,0
2014-03-03,9.1985,9.307,9.1886,9.2674,4931,0
2014-03-04,9.228,9.228,9.2084,9.2084,461,0
2014-03-05,9.2378,9.2378,9.1292,9.1292,2034,0
2014-03-06,9.1292,9.2477,9.1292,9.2477,9400,0
2014-03-07,9.2674,9.3563,9.1788,9.3367,9918,0
2014-03-10,9.3563,9.3661,9.1292,9.1292,8721,0
2014-03-11,9.2564,9.2564,9.159,9.159,1419,0
2014-03-13,9.2378,9.2378,9.2378,9.2378,219,0
2014-03-14,9.2378,9.2575,9.1292,9.1391,15670,0
2014-03-17,9.1391,9.1391,9.1292,9.1292,1169,0
2014-03-18,9.1292,9.1391,9.1292,9.1292,1084,0
2014-03-19,9.1292,9.1778,9.1292,9.1292,1109,0
2014-03-20,9.1689,9.1788,9.1689,9.1689,3147,0
2014-03-21,9.1788,9.376,9.1292,9.376,25693,0
2014-03-24,9.1391,9.3268,9.1391,9.1391,646,0
2014-03-25,9.2972,9.3637,9.2972,9.3637,1420,0
2014-03-27,9.2948,9.2948,9.2913,9.2913,350,0
2014-03-28,9.0998,9.3367,9.0998,9.3367,642,0
2014-03-31,9.228,9.2378,9.1391,9.2378,3818,0
2014-04-02,9.1788,9.1788,9.1788,9.1788,112,0
2014-04-03,9.3307,9.3307,9.3307,9.3307,150,0
2014-04-04,9.149,9.1985,9.1195,9.1985,3392,0
2014-04-09,9.1886,9.1886,9.1886,9.1886,123,0
2014-04-10,9.2182,9.2182,9.1669,9.1788,5734,0
2014-04-11,9.159,9.228,9.159,9.228,1591,0
2014-04-14,9.1788,9.4746,9.1689,9.4264,25639,0
2014-04-15,9.4746,9.4746,9.4746,9.4746,913,0
2014-04-16,9.4057,9.4057,9.0899,9.1985,4610,0
2014-04-17,9.1985,9.228,9.1985,9.228,317,0
2014-04-21,9.3268,9.3268,9.2084,9.2575,1094,0
2014-04-22,9.1689,9.4746,9.1689,9.4746,2412,0
2014-04-23,9.3759,9.928,9.3661,9.869,18746,0
2014-04-24,9.77,9.77,9.1886,9.376,170932,0
2014-04-25,9.2773,9.3168,9.1886,9.229,47965,0
2014-04-28,9.2378,9.2883,9.228,9.2773,20805,0
2014-04-29,9.2773,9.515,9.2773,9.515,67390,0
2014-04-30,9.515,9.603,9.4746,9.594,33037,0
2014-05-01,9.594,9.651,9.4057,9.4057,36462,0
2014-05-02,9.548,9.584,9.535,9.584,23725,0
2014-05-06,9.554,9.75,9.535,9.7,87454,0
2014-05-07,9.67,9.701,9.661,9.68,14484,0
2014-05-08,9.72,9.82,9.584,9.68,31695,0
2014-05-09,9.68,9.849,9.67,9.78,36574,0
2014-05-12,9.839,9.928,9.7,9.8,91993,0
2014-05-13,9.75,9.879,9.651,9.879,149195,0
2014-05-14,9.73,9.73,9.631,9.631,861,0
2014-05-15,9.68,9.68,9.4842,9.613,133689,0
2014-05-16,9.4947,9.4947,9.4947,9.4947,101,0
2014-05-19,9.584,9.622,9.584,9.598,926,0
2014-05-20,9.535,9.535,9.2473,9.4057,7158,0
2014-05-21,9.3364,9.3464,9.3364,9.3464,459,0
2014-05-22,9.3957,9.4057,9.3364,9.3733,4186,0
2014-05-23,9.3364,9.3561,9.3067,9.3067,12753,0
2014-05-27,9.2374,9.622,9.2374,9.622,6986,0
2014-05-28,9.4842,9.631,9.3858,9.631,211727,0
2014-05-29,9.584,9.584,9.4357,9.4947,116960,0
2014-05-30,9.4947,9.535,9.3165,9.4842,82601,0
2014-06-02,9.4842,9.584,9.455,9.584,14919,0
2014-06-03,9.525,9.525,9.3758,9.3957,6506,0
2014-06-04,9.3364,9.584,9.3364,9.4947,7604,0
2014-06-05,9.574,9.574,9.3659,9.3659,15946,0
2014-06-06,9.4057,9.535,9.3957,9.4455,1387,0
2014-06-09,9.3957,9.584,9.3858,9.4455,4299,0
2014-06-10,9.3957,9.535,9.3659,9.535,8703,0
2014-06-11,9.3858,9.535,9.1386,9.4455,55413,0
2014-06-12,9.2178,9.574,9.2178,9.4947,20686,0
2014-06-13,9.4947,9.525,9.4357,9.4455,15436,0
2014-06-16,9.3463,9.564,9.3463,9.4455,19450,0
2014-06-17,9.525,9.535,9.3758,9.535,14012,0
2014-06-18,9.4947,9.564,9.465,9.525,5250,0
2014-06-19,9.554,9.574,9.465,9.465,5884,0
2014-06-20,9.465,9.613,9.4357,9.613,27962,0
2014-06-23,9.535,9.535,9.3868,9.4746,14312,0
2014-06-24,9.554,9.584,9.4893,9.4947,24479,0
2014-06-25,9.3561,9.564,9.3561,9.3957,8271,0
2014-06-26,9.505,9.545,9.4057,9.545,4955,0
2014-06-30,9.4057,9.4842,9.3659,9.455,12875,0
2014-07-01,9.4357,9.4746,9.4357,9.4746,20166,0
2014-07-02,9.4357,9.4842,9.3858,9.4842,6379,0
2014-07-03,9.4357,9.4842,9.3858,9.4057,3768,0
2014-07-07,9.3659,9.455,9.3659,9.455,2158,0
2014-07-08,9.3561,9.465,9.2473,9.277,5189,0
2014-07-09,9.1784,9.3659,9.0696,9.1685,18331,0
2014-07-10,9.119,9.277,9.0794,9.2374,6255,0
2014-07-11,9.2374,9.3659,9.1685,9.3659,7530,0
2014-07-14,9.3561,9.3561,9.1485,9.1485,2782,0
2014-07-15,9.1386,9.3758,9.1288,9.1685,3134,0
2014-07-16,9.3758,9.3758,9.0993,9.1685,8471,0
2014-07-17,9.1892,9.3858,9.1892,9.3067,11151,0
2014-07-18,9.3067,9.4842,9.3067,9.3364,15835,0
2014-07-21,9.465,9.465,9.3265,9.3265,3635,0
2014-07-22,9.3722,9.3722,9.3463,9.3463,1395,0
2014-07-23,9.3561,9.3561,9.208,9.2969,2133,0
2014-07-24,9.3364,9.3463,9.2178,9.2178,2122,0
2014-07-25,9.208,9.3463,9.0993,9.2969,19167,0
2014-07-28,9.2969,9.3463,9.2178,9.2178,1625,0
2014-07-29,9.1091,9.3364,9.1091,9.1585,3793,0
2014-07-30,9.1708,9.3364,9.1386,9.234,4145,0
2014-07-31,9.1091,9.2178,9.0894,9.1784,13127,0
2014-08-01,9.277,9.277,9.1386,9.1386,5655,0
2014-08-05,9.1585,9.1585,9.0005,9.1386,5291,0
2014-08-06,9.0993,9.0993,9.0893,9.0893,423,0
2014-08-07,9.0893,9.1386,9.0651,9.1288,5185,0
2014-08-08,9.1288,9.1665,9.1288,9.1485,1392,0
2014-08-11,9.0546,9.1337,9.0497,9.1337,1698,0
2014-08-12,9.0467,9.1983,8.9805,9.1982,3958,0
2014-08-13,9.2872,9.4746,9.2872,9.4524,21401,0
2014-08-14,9.1091,9.4254,9.1091,9.4153,10224,0
2014-08-15,9.3563,9.4175,9.3563,9.396,1434,0
2014-08-18,9.455,9.505,9.4357,9.4842,10838,0
2014-08-19,9.4153,9.4842,9.3861,9.3861,3768,0
2014-08-20,9.455,9.455,9.2672,9.3661,8938,0
2014-08-21,9.3661,9.3661,9.3661,9.3661,272,0
2014-08-22,9.3465,9.3465,9.3465,9.3465,260,0
2014-08-25,9.2603,9.3761,9.2603,9.3761,4031,0
2014-08-26,9.3563,9.3563,9.2772,9.3366,8048,0
2014-08-27,9.2573,9.3563,9.2474,9.3465,2956,0
2014-08-28,9.2375,9.3465,9.1485,9.3267,5108,0
2014-08-29,9.1982,9.3267,9.1982,9.3167,2073,0
2014-09-02,9.3267,9.376,9.3267,9.3563,3613,0
2014-09-03,9.1784,9.3465,9.1784,9.2722,3953,0
2014-09-04,9.2573,9.3267,9.1982,9.2474,4587,0
2014-09-05,9.1982,9.2573,9.1535,9.2573,2933,0
2014-09-08,9.1485,9.2971,9.1485,9.1784,4222,0
2014-09-09,9.1784,9.2772,9.1485,9.1784,3690,0
2014-09-10,9.1485,9.3267,9.1485,9.1784,5523,0
2014-09-11,9.1485,9.2772,9.1485,9.1685,2104,0
2014-09-12,9.0695,9.2772,9.0695,9.1485,9456,0
2014-09-15,9.0893,9.2474,9.0893,9.1585,5099,0
2014-09-16,9.0595,9.1982,9.0595,9.0992,4198,0
2014-09-17,9.0595,9.2474,9.0595,9.2474,14146,0
2014-09-18,9.2474,9.2474,9.0793,9.1685,2626,0
2014-09-19,9.0793,9.3465,9.0793,9.3465,7664,0
2014-09-22,9.1784,9.3661,9.1784,9.2375,8383,0
2014-09-23,9.119,9.3069,9.119,9.1982,7338,0
2014-09-25,9.1585,9.2872,9.119,9.2081,5551,0
2014-09-26,9.2081,9.2672,9.1585,9.2081,1532,0
2014-09-29,9.1585,9.1585,9.119,9.1386,947,0
2014-09-30,9.1288,9.1685,9.0793,9.1585,6767,0
2014-10-01,9.119,9.2081,8.9508,8.9805,12600,0
2014-10-02,8.9905,9.0497,8.8915,8.9408,4174,0
2014-10-03,8.9508,9.0005,8.763,8.9112,11732,0
2014-10-06,8.8717,8.9013,8.7332,8.9013,4913,0
2014-10-07,8.8024,8.9408,8.8024,8.9408,936,0
2014-10-08,8.8618,8.9013,8.6641,8.8815,9120,0
2014-10-09,8.7134,8.7134,8.6935,8.6935,200,0
2014-10-10,8.763,8.763,8.4958,8.7034,4350,0
2014-10-13,8.6343,8.9855,8.6343,8.9706,3529,0
2014-10-14,8.9508,8.9905,8.9508,8.9905,200,0
2014-10-15,8.8915,8.8915,8.7233,8.842,3742,0
2014-10-16,8.8223,9.0005,8.8223,8.9013,32155,0
2014-10-17,8.9013,8.9013,8.9013,8.9013,105,0
2014-10-20,8.9013,8.9805,8.7926,8.9706,7086,0
2014-10-21,8.9013,8.9013,8.8618,8.9013,8418,0
2014-10-22,8.9013,8.9013,8.9013,8.9013,11558,0
2014-10-23,8.6935,8.842,8.684,8.842,10618,0
2014-10-24,8.8322,8.8915,8.7809,8.8024,15549,0
2014-10-27,8.9805,8.9805,8.7034,8.7034,15900,0
2014-10-28,8.842,8.8618,8.7828,8.7828,8002,0
2014-10-29,8.773,8.8024,8.773,8.8024,4550,0
2014-10-30,8.7828,8.8519,8.7828,8.8024,13035,0
2014-10-31,8.9013,8.9112,8.8519,8.9112,16126,0
2014-11-04,8.9906,8.9906,8.7827,8.7827,9146,0
2014-11-05,8.8222,8.8617,8.8222,8.8617,5981,0
2014-11-06,8.8122,8.9112,8.8023,8.9112,58661,0
2014-11-07,8.8122,8.9111,8.808,8.808,14432,0
2014-11-10,8.8321,8.8321,8.7529,8.7728,8080,0
2014-11-11,8.6738,8.8815,8.6738,8.7628,7639,0
2014-11-12,8.7529,8.9112,8.7529,8.8617,39693,0
2014-11-14,8.9408,9.0895,8.8717,9.0105,27953,0
2014-11-17,8.9607,9.0251,8.9607,9.0251,2037,0
2014-11-18,9.0105,9.0596,8.8419,8.9408,11494,0
2014-11-20,8.8618,8.9408,8.8618,8.9408,5574,0
2014-11-21,9.0281,9.0281,8.9607,8.9607,5459,0
2014-11-24,8.9607,9.1588,8.9607,9.1389,19128,0
2014-11-25,9.1093,9.1488,9.1093,9.129,3130,0
2014-11-26,9.1093,9.1389,9.0301,9.0301,7626,0
2014-12-01,9.0203,9.1389,9.0006,9.04,13270,0
2014-12-02,9.0105,9.0995,9.0006,9.0895,6148,0
2014-12-03,9.0105,9.0597,9.0006,9.0006,2208,0
2014-12-04,9.0995,9.0995,9.0006,9.0203,5652,0
2014-12-05,9.0795,9.0795,9.0105,9.04,52683,0
2014-12-08,9.0499,9.0597,9.0203,9.0398,321412,0
2014-12-09,9.0301,9.0598,9.0301,9.0597,5033,0
2014-12-10,9.0795,9.1093,9.0105,9.0105,10876,0
2014-12-11,9.2379,9.2379,9.0105,9.0597,7764,0
2014-12-12,9.0006,9.1389,9.0006,9.0499,7131,0
2014-12-15,9.1588,9.1688,9.0301,9.0499,50556,0
2014-12-16,8.9212,9.0597,8.9212,9.0597,30274,0
2014-12-17,9.0203,9.1093,8.9112,9.0597,5891,0
2014-12-18,9.1488,9.1488,9.0499,9.0597,11500,0
2014-12-19,9.0597,9.0795,8.9707,8.9707,4565,0
2014-12-22,9.0795,9.1688,9.0203,9.1688,2731,0
2014-12-24,9.1688,9.4063,9.1192,9.3766,16210,0
2014-12-26,9.466,9.595,9.4063,9.4163,11730,0
2014-12-29,9.609,9.609,9.536,9.555,3615,0
2014-12-30,9.526,9.633,9.526,9.585,476,0
2014-12-31,9.585,9.585,9.466,9.546,2831,0
2015-01-02,9.4465,9.643,9.4264,9.633,3030,0
2015-01-05,9.555,9.615,9.4368,9.506,2620,0
2015-01-06,9.516,9.526,9.4465,9.506,4277,0
2015-01-07,9.4063,9.605,9.4063,9.555,4450,0
2015-01-08,9.4465,9.585,9.4264,9.555,1352,0
2015-01-09,9.546,9.546,9.4957,9.506,4743,0
2015-01-12,9.4756,9.643,9.4756,9.555,799,0
2015-01-13,9.4873,9.4873,9.3666,9.4063,4973,0
2015-01-14,9.4465,9.456,9.4465,9.456,205,0
2015-01-15,9.3272,9.3272,9.3272,9.3272,200,0
2015-01-16,9.2958,9.2958,9.1389,9.1886,8783,0
2015-01-20,9.129,9.129,9.129,9.129,300,0
2015-01-21,9.1588,9.1787,9.0548,9.0647,6726,0
2015-01-22,9.0895,9.1589,8.9212,9.0203,4445,0
2015-01-26,8.9113,9.2577,8.9113,8.9806,7830,0
2015-01-27,9.0895,9.1488,9.04,9.0597,3788,0
2015-01-28,8.9597,8.9806,8.9112,8.9112,3990,0
2015-01-29,8.9212,9.0006,8.7728,8.8419,7811,0
2015-01-30,8.8717,8.9112,8.8617,8.8915,5906,0
2015-02-02,8.9112,8.9607,8.7925,8.9013,18015,0
2015-02-03,8.8222,8.9508,8.8222,8.9112,9279,0
2015-02-04,8.8321,8.8321,8.8321,8.8321,420,0
2015-02-05,9.2719,9.2719,9.1588,9.1588,1010,0
2015-02-10,8.8912,9.0004,8.8912,9.0004,2017,0
2015-02-11,9.2977,9.3373,9.0103,9.3373,331,0
2015-02-12,9.3471,9.3471,9.2677,9.3174,1890,0
2015-02-13,9.2282,9.3668,9.2183,9.3668,2989,0
2015-02-17,9.2877,9.3668,9.2282,9.3668,3581,0
2015-02-18,9.238,9.3668,9.2183,9.3668,5894,0
2015-02-19,9.3373,9.357,9.2677,9.3464,2521,0
2015-02-20,9.357,9.357,9.0201,9.0994,4590,0
2015-02-23,9.0399,9.238,9.0399,9.238,1605,0
2015-02-24,9.1688,9.2777,9.0399,9.2777,2092,0
2015-02-25,9.0902,9.0902,9.0596,9.0596,809,0
2015-02-26,9.0399,9.1588,9.0399,9.0994,623,0
2015-02-27,9.03,9.3373,9.03,9.3274,4977,0
2015-03-02,9.357,9.357,9.357,9.357,300,0
2015-03-03,9.357,9.3668,9.3472,9.357,1818,0
2015-03-05,9.3274,9.3274,9.1787,9.1787,1412,0
2015-03-06,9.1787,9.3373,9.1092,9.3373,5247,0
2015-03-09,9.1488,9.3174,9.0994,9.2282,8675,0
2015-03-10,9.1787,9.2578,9.1688,9.2183,1513,0
2015-03-11,9.0994,9.2183,9.0498,9.1389,15537,0
2015-03-12,9.1688,9.3472,9.0399,9.1389,31477,0
2015-03-13,9.1389,9.3174,9.0894,9.2677,8778,0
2015-03-16,9.129,9.2877,9.1192,9.129,7567,0
2015-03-17,9.1787,9.2578,9.1192,9.1192,3430,0
2015-03-18,9.2479,9.2578,9.1588,9.1688,5449,0
2015-03-19,9.2677,9.2677,9.2578,9.2578,5348,0
2015-03-20,9.0994,9.3174,9.0994,9.3174,10895,0
2015-03-23,9.1192,9.238,9.1192,9.1688,1717,0
2015-03-24,9.129,9.3174,9.129,9.3174,1311,0
2015-03-25,9.2282,9.2282,9.2085,9.2085,1513,0
2015-03-26,9.1787,9.3174,9.1389,9.3174,3631,0
2015-03-30,9.1886,9.2877,9.1886,9.2877,2119,0
2015-03-31,9.1688,9.1787,9.0696,9.1488,9516,0
2015-04-01,9.0794,9.1985,9.0794,9.129,2119,0
2015-04-02,9.129,9.129,9.129,9.129,100,0
2015-04-06,9.0794,9.1985,9.0794,9.129,3430,0
2015-04-07,9.1588,9.1588,9.1588,9.1588,119,0
2015-04-08,9.0596,9.0596,9.0596,9.0596,502,0
2015-04-10,9.1092,9.1488,9.0596,9.1488,4943,0
2015-04-14,9.1389,9.3668,9.1389,9.3668,9585,0
2015-04-15,9.4165,9.4165,9.2877,9.3668,16543,0
2015-04-16,9.3948,9.3948,9.3502,9.36,6532,0
2015-04-17,9.3174,9.3274,9.3174,9.3274,10190,0
2015-04-20,9.3274,9.4056,9.2381,9.3056,7199,0
2015-04-21,9.357,9.357,9.238,9.238,4764,0
2015-04-22,9.2578,9.4165,9.2183,9.2479,5634,0
2015-04-23,9.3968,9.3968,9.3373,9.3373,3531,0
2015-04-24,9.3174,9.3274,9.3174,9.3274,6628,0
2015-04-27,9.238,9.4165,9.2183,9.2877,6659,0
2015-04-29,9.3174,9.3174,9.2677,9.2677,2420,0
2015-04-30,9.2677,9.2677,9.2578,9.2677,3732,0
2015-05-01,9.3174,9.4368,9.3174,9.4165,13216,0
2015-05-04,9.4165,9.615,9.4165,9.615,3430,0
2015-05-05,9.3968,9.3968,9.3968,9.3968,100,0
2015-05-06,9.3868,9.4756,9.3175,9.3274,13297,0
2015-05-07,9.3174,9.3373,9.1688,9.1688,11291,0
2015-05-08,9.2878,9.4267,9.2778,9.4267,13604,0
2015-05-11,9.4267,9.506,9.3275,9.506,51597,0
2015-05-12,9.506,9.526,9.4465,9.526,7660,0
2015-05-13,9.536,9.674,9.4756,9.655,13303,0
2015-05-14,9.674,9.684,9.615,9.635,12900,0
2015-05-15,9.674,9.888,9.674,9.873,15058,0
2015-05-18,9.922,10.359,9.922,10.171,6348,0
2015-05-19,9.99,9.99,9.724,9.724,9144,0
2015-05-20,9.902,10.071,9.873,9.982,22674,0
2015-05-21,10.359,10.359,9.972,9.972,1612,0
2015-05-22,9.962,10.062,9.942,10.062,1816,0
2015-05-26,10.062,10.062,9.823,9.823,5205,0
2015-05-27,9.922,10.071,9.892,9.892,10883,0
2015-05-28,9.853,10.071,9.724,9.824,17706,0
2015-05-29,9.625,9.843,9.625,9.823,17836,0
2015-06-01,9.932,9.932,9.729,9.823,4462,0
2015-06-02,9.764,9.804,9.575,9.694,58177,0
2015-06-03,9.694,9.922,9.694,9.823,4333,0
2015-06-04,9.605,9.804,9.605,9.625,5240,0
2015-06-05,9.546,9.665,9.526,9.665,4333,0
2015-06-08,9.575,10.062,9.575,9.843,8666,0
2015-06-09,9.823,9.823,9.823,9.823,104,0
2015-06-10,9.635,10.042,9.585,9.927,1661,0
2015-06-11,9.744,10.052,9.726,9.764,3903,0
2015-06-12,10.121,10.121,9.615,9.615,2417,0
2015-06-15,9.674,9.754,9.625,9.684,55931,0
2015-06-16,9.635,10.111,9.635,9.814,5944,0
2015-06-17,9.774,9.942,9.774,9.932,5543,0
2015-06-18,10.022,10.032,9.744,9.744,4233,0
2015-06-19,9.754,10.071,9.754,10.071,8162,0
2015-06-23,9.853,9.853,9.853,9.853,213,0
2015-06-24,9.833,9.833,9.794,9.814,5944,0
2015-06-25,9.902,9.902,9.804,9.804,50692,0
2015-06-26,9.804,9.922,9.794,9.883,11084,0
2015-06-29,9.794,10.042,9.794,9.912,64095,0
2015-06-30,9.922,9.922,9.873,9.873,6860,0
2015-07-01,9.922,10.062,9.902,9.902,3527,0
2015-07-02,9.912,9.922,9.873,9.922,5342,0
2015-07-06,9.843,9.952,9.833,9.873,4133,0
2015-07-07,9.863,9.922,9.823,9.922,3024,0
2015-07-08,9.823,9.912,9.823,9.823,4233,0
2015-07-09,9.922,9.922,9.784,9.814,18036,0
2015-07-13,9.754,9.814,9.754,9.774,6250,0
2015-07-14,9.764,9.764,9.764,9.764,178,0
2015-07-15,9.774,9.774,9.744,9.764,4567,0
2015-07-17,9.912,9.922,9.873,9.922,5140,0
2015-07-20,9.833,9.922,9.833,9.833,1410,0
2015-07-21,9.922,10.052,9.922,10.052,7559,0
2015-07-22,9.922,10.062,9.922,10.022,5443,0
2015-07-23,9.922,9.972,9.922,9.972,2518,0
2015-07-24,9.982,10.121,9.972,10.121,11287,0
2015-07-27,10.121,10.319,10.071,10.081,5342,0
2015-07-28,10.319,10.319,9.962,10.032,1310,0
2015-07-29,10.23,10.23,10.052,10.21,1916,0
2015-07-30,10.23,10.289,10.23,10.23,3426,0
2015-07-31,10.27,10.299,10.27,10.299,4837,0
2015-08-03,10.171,10.299,10.161,10.289,12890,0
2015-08-04,10.2,10.299,10.2,10.299,7860,0
2015-08-05,10.289,10.319,10.24,10.26,2518,0
2015-08-06,10.319,10.409,10.28,10.409,4938,0
2015-08-07,10.508,10.577,10.419,10.449,605,0
2015-08-10,10.677,10.677,10.339,10.637,7046,0
2015-08-11,10.508,10.508,10.479,10.479,997,0
2015-08-12,10.617,10.637,10.469,10.527,5538,0
2015-08-13,10.439,10.459,10.439,10.459,200,0
2015-08-14,10.459,10.637,10.459,10.527,13996,0
2015-08-17,10.647,10.717,10.577,10.577,3624,0
2015-08-18,10.697,10.697,10.479,10.657,5337,0
2015-08-19,10.577,10.827,10.479,10.737,4631,0
2015-08-20,10.567,10.607,10.479,10.489,5638,0
2015-08-21,10.429,10.767,10.399,10.727,4329,0
2015-08-24,10.508,10.627,10.379,10.389,5495,0
2015-08-25,10.479,10.737,10.479,10.577,6244,0
2015-08-26,10.697,10.797,10.359,10.459,8255,0
2015-08-27,10.557,10.827,10.429,10.439,2820,0
2015-08-28,10.777,10.817,10.459,10.499,2215,0
2015-08-31,10.449,10.647,10.369,10.369,1814,0
2015-09-01,10.499,10.817,10.379,10.627,3322,0
2015-09-02,10.767,10.767,10.419,10.479,5235,0
2015-09-03,10.508,10.557,10.399,10.449,806,0
2015-09-04,10.24,10.439,10.19,10.379,8154,0
2015-09-08,10.607,10.607,10.429,10.479,6039,0
2015-09-09,10.409,10.517,10.379,10.379,1814,0
2015-09-10,10.25,10.547,10.25,10.547,2658,0
2015-09-11,10.429,10.449,10.25,10.26,12384,0
2015-09-14,10.25,10.419,10.091,10.22,5235,0
2015-09-15,10.161,10.24,10.071,10.071,2315,0
2015-09-16,10.131,10.21,9.942,9.942,4329,0
2015-09-17,10.071,10.359,9.942,10.052,4738,0
2015-09-18,10.151,10.429,9.942,10.429,42286,0
2015-09-21,10.369,10.757,10.151,10.757,9565,0
2015-09-22,10.459,10.827,10.459,10.637,5135,0
2015-09-23,10.817,10.947,10.697,10.857,12906,0
2015-09-24,10.867,10.867,10.547,10.547,3163,0
2015-09-25,10.897,10.947,10.607,10.927,7147,0
2015-09-28,10.707,10.707,10.707,10.707,580,0
2015-09-29,10.877,10.947,10.537,10.537,8558,0
2015-09-30,10.897,10.897,10.459,10.459,605,0
2015-10-01,10.379,10.687,10.319,10.527,3021,0
2015-10-02,10.897,10.897,10.547,10.867,1814,0
2015-10-05,10.867,10.867,10.557,10.557,3474,0
2015-10-06,10.697,10.807,10.667,10.807,2115,0
2015-10-07,10.907,10.907,10.697,10.697,4832,0
2015-10-08,10.617,10.767,10.399,10.767,1510,0
2015-10-09,10.827,10.827,10.409,10.409,706,0
2015-10-12,10.517,10.827,10.389,10.597,6366,0
2015-10-13,10.567,10.567,10.567,10.567,100,0
2015-10-14,10.607,10.777,10.557,10.597,1007,0
2015-10-15,10.687,10.947,10.687,10.927,6039,0
2015-10-19,10.867,10.867,10.777,10.807,1537,0
2015-10-21,10.777,10.777,10.777,10.777,100,0
2015-10-22,10.807,10.807,10.627,10.677,1208,0
2015-10-23,10.677,10.917,10.677,10.917,1409,0
2015-10-26,10.907,10.917,10.717,10.917,1914,0
2015-10-27,10.887,10.887,10.627,10.647,6142,0
2015-10-28,10.857,10.857,10.627,10.627,2014,0
2015-10-29,10.777,10.817,10.627,10.797,9465,0
2015-10-30,10.767,10.847,10.677,10.677,4329,0
2015-11-02,10.877,10.877,10.697,10.706,4658,0
2015-11-03,10.727,10.877,10.727,10.827,2516,0
2015-11-04,10.887,10.887,10.687,10.787,2677,0
2015-11-05,10.887,10.887,10.757,10.887,2715,0
2015-11-06,10.777,10.787,10.687,10.717,7140,0
2015-11-10,10.857,10.857,10.737,10.737,1609,0
2015-11-12,10.737,10.747,10.737,10.747,604,0
2015-11-13,10.737,10.777,10.737,10.777,300,0
2015-11-17,10.717,10.807,10.717,10.807,200,0
2015-11-18,10.687,10.687,10.687,10.687,1107,0
2015-11-19,10.707,10.737,10.637,10.637,57033,0
2015-11-20,10.637,10.797,10.489,10.687,2715,0
2015-11-23,10.587,10.587,10.587,10.587,200,0
2015-11-24,10.587,10.687,10.587,10.587,2715,0
2015-11-25,10.617,10.657,10.617,10.647,2614,0
2015-11-30,10.657,10.657,10.657,10.657,200,0
2015-12-01,10.687,10.797,10.667,10.777,1131,0
2015-12-02,10.667,10.757,10.449,10.597,6481,0
2015-12-04,10.557,10.687,10.439,10.439,3924,0
2015-12-07,10.439,10.577,10.439,10.439,3521,0
2015-12-08,10.527,10.527,10.289,10.339,5356,0
2015-12-09,10.09,10.11,10.09,10.11,200,0
2015-12-10,10.09,10.359,10.09,10.249,1711,0
2015-12-11,10.349,10.349,9.851,10.041,9354,0
2015-12-14,10.051,10.135,10.041,10.135,644,0
2015-12-15,10.041,10.199,9.991,10.09,1711,0
2015-12-16,10.061,10.17,10.061,10.08,5130,0
2015-12-17,10.14,10.18,10.09,10.14,7746,0
2015-12-18,10.18,10.229,10.1,10.14,9153,0
2015-12-21,10.239,10.419,10.239,10.419,5833,0
2015-12-22,10.225,10.489,10.225,10.429,4930,0
2015-12-23,10.617,10.617,10.329,10.329,9454,0
2015-12-24,10.349,10.429,10.199,10.279,11229,0
2015-12-28,10.349,10.349,10.14,10.199,9788,0
2015-12-29,10.299,10.318,10.14,10.15,9618,0
2015-12-30,10.527,10.917,10.379,10.717,9745,0
2015-12-31,10.607,10.757,10.24,10.439,5096,0
2016-01-04,10.199,10.517,10.18,10.499,1114,0
2016-01-05,10.319,10.409,10.279,10.319,2919,0
2016-01-06,10.259,10.259,10.259,10.259,100,0
2016-01-07,10.399,10.439,10.399,10.399,3257,0
2016-01-08,10.23,10.239,10.17,10.17,5231,0
2016-01-12,10.268,10.374,10.229,10.229,2794,0
2016-01-13,10.229,10.399,10.219,10.399,2554,0
2016-01-14,10.279,10.439,10.051,10.051,1317,0
2016-01-15,10.041,10.08,9.911,9.911,3265,0
2016-01-19,9.951,10.031,9.911,9.951,5230,0
2016-01-20,9.782,9.783,9.772,9.772,2213,0
2016-01-21,9.554,9.772,9.554,9.762,1408,0
2016-01-22,9.722,9.722,9.692,9.722,4427,0
2016-01-25,9.782,10.339,9.782,10.259,1000,0
2016-01-26,10.061,10.061,9.861,9.861,424,0
2016-01-27,9.583,9.682,9.583,9.682,200,0
2016-01-28,10.11,10.17,10.11,10.17,2581,0
2016-01-29,10.299,10.595,9.866,10.439,2580,0
2016-02-01,10.239,10.239,9.991,9.991,1543,0
2016-02-02,9.991,9.991,9.991,9.991,250,0
2016-02-03,9.722,10.239,9.722,10.239,589,0
2016-02-04,10.279,10.279,10.259,10.269,2313,0
2016-02-05,10.328,10.328,10.08,10.17,4085,0
2016-02-08,9.732,10.14,9.732,9.931,4105,0
2016-02-10,9.911,9.911,9.672,9.702,1702,0
2016-02-11,9.702,9.732,9.702,9.732,2503,0
2016-02-12,9.732,9.752,9.514,9.742,6014,0
2016-02-16,9.841,9.951,9.802,9.851,32363,0
2016-02-17,9.851,9.851,9.772,9.772,1709,0
2016-02-18,9.633,9.762,9.633,9.702,88402,0
2016-02-19,9.553,10.001,9.544,9.861,97521,0
2016-02-22,9.692,10.2,9.692,10.2,12585,0
2016-02-23,9.851,10.15,9.821,9.991,1308,0
2016-02-24,9.981,10.2,9.951,10.051,18495,0
2016-02-25,9.901,10.25,9.901,10.18,10091,0
2016-02-26,10.19,10.19,10.021,10.082,6780,0
2016-02-29,10.43,10.548,10.1,10.1,10563,0
2016-03-02,10.1,10.568,9.921,10.43,10755,0
2016-03-03,10.3,10.37,9.901,10.011,14932,0
2016-03-04,10.21,10.34,10.12,10.34,2111,0
2016-03-07,10.36,10.45,10.31,10.31,8643,0
2016-03-08,10.39,10.49,10.38,10.49,13893,0
2016-03-09,10.32,10.698,10.19,10.513,12779,0
2016-03-10,10.46,10.638,10.33,10.518,19661,0
2016-03-11,10.48,10.698,10.31,10.31,1709,0
2016-03-14,10.5,10.698,10.34,10.658,2220,0
2016-03-15,10.509,10.668,10.44,10.668,3103,0
2016-03-16,10.568,10.698,10.28,10.698,68103,0
2016-03-17,10.45,10.698,10.32,10.688,2829,0
2016-03-18,10.568,10.838,10.34,10.36,18336,0
2016-03-21,10.49,10.948,10.49,10.578,4663,0
2016-03-22,10.32,10.938,10.32,10.898,2396,0
2016-03-23,10.658,10.948,10.518,10.598,3606,0
2016-03-24,10.868,10.948,10.42,10.818,18633,0
2016-03-28,10.798,10.948,10.558,10.608,9842,0
2016-03-29,10.568,10.868,10.49,10.588,10579,0
2016-03-30,10.628,10.848,10.628,10.778,2735,0
2016-03-31,10.608,10.688,10.558,10.558,1457,0
2016-04-01,10.578,10.798,10.42,10.5,7164,0
2016-04-04,10.718,10.868,10.538,10.768,12247,0
2016-04-05,10.618,10.638,10.618,10.638,300,0
2016-04-06,10.548,10.768,10.46,10.648,1684,0
2016-04-08,10.664,10.664,10.26,10.485,11447,0
2016-04-11,10.41,10.698,10.41,10.698,3497,0
2016-04-12,10.378,10.378,10.378,10.378,2012,0
2016-04-13,10.509,10.657,10.41,10.41,6456,0
2016-04-14,10.42,10.698,10.42,10.42,300,0
2016-04-15,10.668,10.698,10.42,10.42,7174,0
2016-04-18,10.34,10.868,10.34,10.708,6025,0
2016-04-19,10.548,10.868,10.548,10.768,10350,0
2016-04-20,10.818,10.948,10.708,10.888,20196,0
2016-04-21,10.948,11.662,10.878,11.444,16276,0
2016-04-22,11.434,11.544,11.097,11.494,7609,0
2016-04-25,11.464,11.494,11.266,11.336,3216,0
2016-04-26,11.376,11.376,11.366,11.366,200,0
2016-05-02,11.147,11.594,11.147,11.326,7162,0
2016-05-03,11.007,11.444,10.509,11.197,12861,0
2016-05-04,11.415,11.415,11.415,11.415,100,0
2016-05-05,11.564,11.564,11.564,11.564,100,0
2016-05-06,11.564,11.613,11.564,11.613,660,0
2016-05-09,11.642,11.642,11.604,11.613,1823,0
2016-05-10,11.534,11.594,11.524,11.554,1753,0
2016-05-11,11.604,11.604,11.529,11.604,500,0
2016-05-12,11.256,11.256,11.256,11.256,100,0
2016-05-13,11.444,11.454,11.395,11.396,2530,0
2016-05-17,11.406,11.406,11.336,11.346,3344,0
2016-05-18,11.346,11.346,11.226,11.226,8189,0
2016-05-19,11.217,11.217,10.817,10.817,500,0
2016-05-20,11.057,11.057,10.877,10.877,2902,0
2016-05-23,11.187,11.187,11.187,11.187,156,0
2016-05-24,11.037,11.057,10.957,10.957,2310,0
2016-05-25,10.867,11.032,10.837,10.837,4769,0
2016-05-26,10.718,10.947,10.718,10.807,6022,0
2016-05-27,10.857,10.857,10.837,10.837,317,0
2016-05-31,10.807,11.072,10.807,10.892,1509,0
2016-06-01,10.897,10.897,10.767,10.797,907,0
2016-06-02,10.907,10.957,10.767,10.767,20658,0
2016-06-03,11.007,11.017,10.797,10.797,5121,0
2016-06-06,10.837,10.857,10.807,10.807,2680,0
2016-06-07,10.817,10.881,10.797,10.797,5096,0
2016-06-08,10.937,10.957,10.737,10.797,5675,0
2016-06-09,10.797,10.817,10.707,10.797,6327,0
2016-06-10,10.757,10.757,10.727,10.727,400,0
2016-06-13,10.947,10.987,10.499,10.499,6708,0
2016-06-14,10.597,11.057,10.597,10.637,7332,0
2016-06-15,10.617,10.617,10.617,10.617,25946,0
2016-06-16,10.867,11.157,10.607,10.787,10345,0
2016-06-17,10.702,11.037,10.677,11.037,43720,0
2016-06-20,11.306,11.306,11.057,11.266,20079,0
2016-06-21,11.117,11.122,11.107,11.122,1311,0
2016-06-23,11.474,11.594,11.464,11.464,5121,0
2016-06-24,11.477,11.584,11.207,11.226,5071,0
2016-06-28,11.187,11.256,11.078,11.246,3576,0
2016-06-29,11.057,11.077,10.947,11.047,2837,0
2016-06-30,11.157,11.454,11.067,11.207,2158,0
2016-07-01,11.207,11.356,11.207,11.356,6125,0
2016-07-05,11.444,11.444,11.147,11.157,2705,0
2016-07-06,10.459,11.207,10.459,11.207,11537,0
2016-07-07,10.837,11.362,10.837,11.197,7559,0
2016-07-08,11.265,11.265,11.127,11.197,11043,0
2016-07-11,11.321,11.444,11.192,11.444,6022,0
2016-07-12,11.406,11.406,11.406,11.406,100,0
2016-07-13,11.207,11.356,11.207,11.296,7127,0
2016-07-14,11.187,11.207,10.957,10.957,3137,0
2016-07-15,11.107,11.266,10.957,11.207,22546,0
2016-07-18,10.927,11.097,10.767,10.987,10003,0
2016-07-19,10.957,11.162,10.957,10.987,3086,0
2016-07-21,11.037,11.047,11.037,11.047,2309,0
2016-07-22,11.077,11.077,10.887,10.907,9071,0
2016-07-25,10.757,11.326,10.757,11.107,5284,0
2016-07-27,10.947,10.947,10.947,10.947,175,0
2016-07-28,10.907,11.261,10.907,10.987,7165,0
2016-07-29,11.255,11.256,11.236,11.256,6125,0
2016-08-01,11.157,11.494,10.836,11.007,1783,0
2016-08-02,11.007,11.007,11.007,11.007,100,0
2016-08-03,10.957,10.957,10.957,10.957,100,0
2016-08-04,11.047,11.047,10.977,11.007,1105,0
2016-08-05,11.037,11.057,11.037,11.057,500,0
2016-08-08,11.047,11.067,10.967,11.067,9919,0
2016-08-09,11.167,11.212,11.087,11.167,6634,0
2016-08-10,11.246,11.256,11.117,11.117,727,0
2016-08-11,11.047,11.057,11.047,11.047,702,0
2016-08-15,11.162,11.167,11.162,11.167,1505,0
2016-08-16,11.052,11.147,11.052,11.107,909,0
2016-08-17,11.137,11.147,11.137,11.137,500,0
2016-08-18,11.266,11.266,11.047,11.167,1681,0
2016-08-22,10.877,10.917,10.717,10.917,652950,0
2016-08-23,11.037,11.396,11.037,11.396,237,0
2016-08-24,10.977,11.217,10.947,11.167,35427,0
2016-08-29,11.187,11.356,11.147,11.266,26139,0
2016-08-30,11.197,11.316,11.197,11.316,340,0
2016-08-31,11.266,11.366,11.266,11.366,490,0
2016-09-02,11.396,11.524,11.356,11.386,10159,0
2016-09-06,11.449,11.464,11.315,11.439,20165,0
2016-09-07,11.464,11.564,11.017,11.336,4401,0
2016-09-08,11.463,11.464,11.097,11.157,45715,0
2016-09-09,11.256,11.454,11.207,11.296,2185,0
2016-09-12,11.276,11.346,11.266,11.346,1568,0
2016-09-13,11.266,11.276,11.266,11.266,1214,0
2016-09-14,11.286,11.286,11.007,11.097,2777,0
2016-09-15,10.977,11.147,10.867,10.977,7748,0
2016-09-16,10.867,11.346,10.867,11.346,40507,0
2016-09-19,11.177,11.326,11.007,11.316,5868,0
2016-09-20,11.202,11.246,11.167,11.177,2107,0
2016-09-22,11.253,11.366,11.057,11.147,12398,0
2016-09-23,11.217,11.217,11.217,11.217,303,0
2016-09-26,11.197,11.316,11.107,11.147,5574,0
2016-09-27,11.097,11.17,11.087,11.117,2017,0
2016-09-28,11.097,11.187,10.827,10.997,59815,0
2016-09-29,10.927,11.742,10.927,11.296,63589,0
2016-09-30,11.107,11.544,11.047,11.544,14696,0
2016-10-03,11.415,11.415,11.067,11.167,27178,0
2016-10-04,11.087,11.107,10.977,10.977,5871,0
2016-10-05,11.417,11.454,11.017,11.454,14375,0
2016-10-06,11.386,11.415,11.266,11.316,13973,0
2016-10-07,11.246,11.534,11.246,11.524,9531,0
2016-10-10,11.376,11.462,11.366,11.434,1806,0
2016-10-11,11.137,11.323,11.107,11.167,9122,0
2016-10-12,11.226,11.231,11.117,11.117,405,0
2016-10-13,11.017,11.017,11.017,11.017,186,0
2016-10-14,11.417,11.417,11.417,11.417,180,0
2016-10-17,11.127,11.276,11.027,11.276,33591,0
2016-10-18,11.157,11.173,11.107,11.117,2135,0
2016-10-19,11.266,11.284,11.156,11.197,27938,0
2016-10-20,11.266,11.266,11.048,11.087,38364,0
2016-10-21,11.177,11.246,10.867,10.867,90699,0
2016-10-24,11.117,11.117,11.017,11.017,10669,0
2016-10-25,11.074,11.074,10.867,10.967,3903,0
2016-10-26,11.006,11.047,11.006,11.047,593,0
2016-10-27,10.967,10.997,10.967,10.977,5367,0
2016-10-28,10.967,11.025,10.967,11.01,3036,0
2016-10-31,10.967,11.306,10.967,11.167,8950,0
2016-11-01,11.311,11.311,11.067,11.067,279,0
2016-11-02,11.077,11.077,10.977,10.977,4400,0
2016-11-03,11.027,11.376,11.027,11.276,6923,0
2016-11-04,11.127,11.127,11.077,11.077,3482,0
2016-11-07,11.177,11.177,10.827,10.977,42676,0
2016-11-08,10.977,11.376,10.927,11.027,15133,0
2016-11-09,11.032,11.127,11.027,11.127,16818,0
2016-11-10,11.177,11.177,11.077,11.127,67656,0
2016-11-11,11.127,11.474,10.977,11.424,34269,0
2016-11-14,11.524,11.524,11.226,11.226,33511,0
2016-11-15,11.326,11.326,11.027,11.226,9199,0
2016-11-16,11.127,11.127,11.027,11.127,5403,0
2016-11-17,11.226,11.226,11.127,11.127,5589,0
2016-11-18,11.177,11.226,10.977,10.977,27024,0
2016-11-21,11.027,11.282,10.877,11.027,12197,0
2016-11-22,11.127,11.276,10.977,11.077,33742,0
2016-11-23,11.127,11.376,11.127,11.276,28817,0
2016-11-25,11.42,11.574,11.226,11.574,62148,0
2016-11-28,11.574,12.72,11.524,11.574,47734,0
2016-11-29,11.574,11.723,11.524,11.723,41794,0
2016-11-30,11.723,11.723,11.674,11.723,16252,0
2016-12-01,11.773,11.773,11.723,11.723,16976,0
2016-12-02,11.723,11.773,11.674,11.723,3872,0
2016-12-05,11.723,11.773,11.674,11.674,27021,0
2016-12-06,11.773,11.773,11.574,11.723,20394,0
2016-12-07,11.718,12.173,11.674,11.698,26422,0
2016-12-08,11.718,12.123,11.602,11.823,63417,0
2016-12-09,11.773,12.173,11.723,12.173,91968,0
2016-12-12,12.123,12.173,12.023,12.073,6681,0
2016-12-13,12.073,12.123,12.023,12.023,10101,0
2016-12-14,12.073,12.123,11.973,12.073,25402,0
2016-12-15,12.073,12.123,12.023,12.073,54468,0
2016-12-16,12.123,12.173,12.073,12.173,32400,0
2016-12-19,12.173,12.273,12.073,12.173,18578,0
2016-12-20,12.173,12.373,12.073,12.273,57439,0
2016-12-21,12.273,12.523,12.273,12.423,100044,0
2016-12-22,12.373,12.573,12.373,12.573,100611,0
2016-12-23,12.623,12.723,12.573,12.623,52294,0
2016-12-27,12.723,13.914,12.698,12.772,139241,0
2016-12-28,12.373,13.122,12.323,12.972,90181,0
2016-12-29,12.972,13.022,12.872,12.872,148163,0
2016-12-30,12.922,13.072,12.872,13.072,28757,0
2017-01-03,13.172,13.421,12.822,13.321,93888,0
2017-01-04,13.457,13.869,13.371,13.72,29898,0
2017-01-05,13.819,14.118,13.671,13.969,58361,0
2017-01-06,14.118,14.318,13.869,14.218,21811,0
2017-01-09,14.019,14.118,13.919,14.069,30001,0
2017-01-10,14.069,14.069,13.321,13.819,17828,0
2017-01-11,13.919,13.969,13.621,13.919,30872,0
2017-01-12,13.521,13.77,13.321,13.471,22422,0
2017-01-13,13.421,13.621,13.271,13.271,15498,0
2017-01-17,13.172,13.421,13.022,13.371,11022,0
2017-01-18,13.371,13.72,13.122,13.72,16344,0
2017-01-19,13.496,13.621,13.172,13.371,4574,0
2017-01-20,13.321,13.471,13.221,13.421,2204,0
2017-01-23,13.321,13.421,13.072,13.321,4171,0
2017-01-24,13.421,13.471,13.221,13.421,4556,0
2017-01-25,13.421,13.869,13.221,13.621,15434,0
2017-01-26,13.72,14.069,13.671,14.019,11033,0
2017-01-27,13.919,13.969,13.476,13.819,1461,0
2017-01-30,13.919,13.969,13.372,13.77,9186,0
2017-01-31,14.718,14.718,13.969,14.069,21020,0
2017-02-01,14.318,14.468,13.671,13.72,15536,0
2017-02-02,13.77,13.969,13.717,13.919,11147,0
2017-02-03,14.118,14.118,13.72,13.869,38064,0
2017-02-06,13.919,14.069,13.172,13.571,30522,0
2017-02-07,13.471,13.521,13.371,13.521,9554,0
2017-02-08,13.471,13.72,13.321,13.671,7988,0
2017-02-09,13.371,13.919,13.371,13.521,23876,0
2017-02-10,13.371,13.421,13.321,13.421,11112,0
2017-02-13,13.531,13.681,13.182,13.331,26364,0
2017-02-14,13.281,13.476,12.932,13.231,66332,0
2017-02-15,13.231,13.829,12.987,13.631,23326,0
2017-02-16,13.681,13.979,13.431,13.829,10698,0
2017-02-17,13.929,13.979,13.581,13.829,4109,0
2017-02-21,13.929,14.179,13.73,13.73,5308,0
2017-02-22,13.78,13.879,13.481,13.78,6125,0
2017-02-23,13.581,13.829,13.481,13.481,2394,0
2017-02-24,13.381,13.631,13.331,13.331,2738,0
2017-02-27,13.381,13.531,13.381,13.431,4285,0
2017-02-28,13.431,13.929,13.231,13.929,11091,0
2017-03-01,13.829,14.204,13.829,13.979,30777,0
2017-03-02,14.029,14.469,13.481,14.079,278013,0
2017-03-03,13.979,14.429,13.979,13.979,17428,0
2017-03-06,13.979,14.479,13.929,13.979,20019,0
2017-03-07,14.079,14.929,14.079,14.279,26377,0
2017-03-08,14.479,15.328,14.479,14.781,40238,0
2017-03-09,14.929,15.228,14.729,14.729,25458,0
2017-03-10,14.779,15.428,14.779,15.028,11122,0
2017-03-13,15.178,15.878,15.028,15.528,25681,0
2017-03-14,15.378,15.459,14.929,15.041,29917,0
2017-03-15,15.078,15.478,14.729,15.228,26386,0
2017-03-16,15.578,15.628,15.378,15.528,25982,0
2017-03-17,15.528,15.728,15.453,15.728,17451,0
2017-03-20,15.478,15.628,15.228,15.428,47453,0
2017-03-21,15.528,15.637,15.128,15.328,49156,0
2017-03-22,15.078,15.453,14.829,15.128,42622,0
2017-03-23,15.178,15.178,14.978,15.078,18261,0
2017-03-24,15.028,15.178,14.779,14.929,9383,0
2017-03-27,14.929,15.428,14.779,15.428,14699,0
2017-03-28,15.278,15.628,15.028,15.228,14518,0
2017-03-29,15.178,15.278,15.103,15.128,11400,0
2017-03-30,15.128,15.378,15.128,15.178,13185,0
2017-03-31,15.228,15.278,15.228,15.278,3439,0
2017-04-03,15.128,15.278,15.128,15.178,11138,0
2017-04-04,15.128,15.228,14.929,14.978,13104,0
2017-04-05,15.078,15.378,15.078,15.178,30843,0
2017-04-06,15.128,15.253,15.078,15.178,19083,0
2017-04-07,15.078,15.278,15.078,15.078,6376,0
2017-04-10,15.278,15.378,15.178,15.228,11603,0
2017-04-11,15.228,15.478,15.228,15.428,30168,0
2017-04-12,15.478,15.628,15.328,15.328,55029,0
2017-04-13,15.378,15.528,15.228,15.278,11798,0
2017-04-17,15.328,15.628,15.228,15.628,13736,0
2017-04-18,15.578,15.628,15.428,15.528,4876,0
2017-04-19,15.478,15.478,15.328,15.328,3392,0
2017-04-20,15.428,15.628,15.378,15.628,8060,0
2017-04-21,15.578,16.226,15.428,16.226,9369,0
2017-04-24,16.226,16.825,16.127,16.476,40433,0
2017-04-25,16.476,16.775,16.127,16.725,18067,0
2017-04-26,16.975,17.325,16.52,16.676,59735,0
2017-04-27,16.526,16.825,16.526,16.526,25838,0
2017-04-28,16.875,16.925,16.725,16.725,26196,0
2017-05-01,16.825,17.125,16.676,17.125,45649,0
2017-05-02,17.375,17.475,16.975,17.275,59695,0
2017-05-03,17.375,17.675,17.325,17.575,25273,0
2017-05-04,17.735,18.384,17.41,17.985,40679,0
2017-05-05,18.084,18.334,17.685,18.184,22181,0
2017-05-08,18.434,18.534,18.084,18.234,36254,0
2017-05-09,18.234,18.434,17.885,18.184,31261,0
2017-05-10,18.284,18.334,17.985,18.134,24997,0
2017-05-11,18.134,18.334,17.935,18.184,31104,0
2017-05-12,18.334,18.634,17.985,18.284,25891,0
2017-05-15,18.434,18.983,18.384,18.933,41218,0
2017-05-16,18.983,19.233,18.913,19.233,30483,0
2017-05-17,19.083,19.233,18.773,18.783,42053,0
2017-05-18,18.883,19.083,18.634,18.983,34652,0
2017-05-19,18.983,18.983,18.783,18.933,20161,0
2017-05-22,18.983,18.983,18.184,18.733,22137,0
2017-05-23,18.733,18.983,18.584,18.933,39100,0
2017-05-24,18.983,19.233,18.833,18.983,47305,0
2017-05-25,19.183,20.232,19.083,19.833,72128,0
2017-05-26,19.933,20.012,19.211,19.783,41431,0
2017-05-30,19.733,19.833,19.333,19.683,14912,0
2017-05-31,19.583,19.783,19.333,19.333,12408,0
2017-06-01,19.233,19.933,19.033,19.583,33403,0
2017-06-02,19.633,19.983,19.633,19.933,36730,0
2017-06-05,19.783,19.933,19.408,19.783,22131,0
2017-06-06,19.683,19.808,19.483,19.633,24048,0
2017-06-07,19.633,19.983,19.483,19.883,33251,0
2017-06-08,19.933,20.083,19.753,19.883,13408,0
2017-06-09,19.733,19.983,19.633,19.683,49842,0
2017-06-12,19.733,20.182,19.733,19.933,43895,0
2017-06-13,20.033,20.382,19.933,20.083,63739,0
2017-06-14,20.232,20.632,20.033,20.182,61338,0
2017-06-15,20.182,20.732,20.133,20.232,48841,0
2017-06-16,20.182,20.832,20.033,20.432,56363,0
2017-06-19,20.782,20.832,20.582,20.732,33660,0
2017-06-20,20.782,20.882,20.482,20.632,34144,0
2017-06-21,20.622,20.782,20.622,20.732,24900,0
2017-06-22,20.632,20.732,19.883,20.033,82624,0
2017-06-23,20.182,20.282,18.534,18.783,583488,0
2017-06-26,19.083,20.632,18.883,19.733,77083,0
2017-06-27,19.483,20.382,19.085,20.083,109039,0
2017-06-28,20.232,20.782,20.008,20.482,101947,0
2017-06-29,20.682,20.807,19.633,20.682,85989,0
2017-06-30,20.682,20.682,20.182,20.332,26331,0
2017-07-03,20.282,21.182,20.083,21.132,46023,0
2017-07-05,21.182,21.182,20.592,21.182,47160,0
2017-07-06,21.132,21.281,20.732,21.182,29893,0
2017-07-07,21.182,21.531,21.132,21.531,34716,0
2017-07-10,21.481,21.481,21.231,21.281,18833,0
2017-07-11,21.341,21.581,21.032,21.531,23385,0
2017-07-12,21.531,21.731,21.279,21.631,28564,0
2017-07-13,21.531,22.33,21.331,22.181,36512,0
2017-07-14,21.881,22.069,20.982,21.731,26972,0
2017-07-17,21.631,21.686,21.032,21.082,36529,0
2017-07-18,21.082,21.381,20.782,20.957,48455,0
2017-07-19,21.032,21.082,20.682,21.032,54755,0
2017-07-20,21.132,21.281,20.882,21.082,25559,0
2017-07-21,21.182,21.231,20.832,21.082,25561,0
2017-07-24,20.982,21.132,20.632,21.132,27716,0
2017-07-25,21.281,21.331,21.082,21.182,54865,0
2017-07-26,21.331,21.431,21.082,21.281,17210,0
2017-07-27,21.132,21.431,20.782,20.882,10817,0
2017-07-28,20.882,21.631,20.682,21.381,69584,0
2017-07-31,21.531,21.581,21.286,21.531,33489,0
2017-08-01,21.481,21.581,21.321,21.531,40816,0
2017-08-02,21.581,21.631,21.331,21.431,47363,0
2017-08-03,21.381,21.381,20.882,21.032,22304,0
2017-08-04,21.182,21.331,21.082,21.182,41936,0
2017-08-07,21.132,21.506,20.882,21.431,63635,0
2017-08-08,21.581,21.731,21.132,21.231,26650,0
2017-08-09,20.992,21.341,20.742,21.241,31948,0
2017-08-10,20.992,21.092,20.682,21.042,32889,0
2017-08-11,21.092,21.092,20.102,20.842,30996,0
2017-08-14,20.942,21.034,20.492,20.792,25330,0
2017-08-15,20.892,20.992,20.742,20.792,23240,0
2017-08-16,20.842,20.892,20.592,20.692,17433,0
2017-08-17,20.642,20.892,19.792,20.042,40974,0
2017-08-18,19.942,20.842,19.742,20.842,33279,0
2017-08-21,20.692,20.692,20.242,20.642,17850,0
2017-08-22,20.642,20.892,20.542,20.842,14541,0
2017-08-23,20.692,20.892,20.642,20.892,8972,0
2017-08-24,20.942,20.942,20.642,20.792,11258,0
2017-08-25,20.892,20.992,20.542,20.992,24494,0
2017-08-28,20.992,21.541,20.923,21.291,42272,0
2017-08-29,21.142,21.491,21.142,21.441,26651,0
2017-08-30,21.341,21.691,21.241,21.241,12448,0
2017-08-31,21.291,21.941,21.291,21.691,44994,0
2017-09-01,21.691,22.041,21.641,21.741,37533,0
2017-09-05,21.591,21.791,20.892,20.892,26649,0
2017-09-06,20.992,21.142,20.492,20.492,25636,0
2017-09-07,20.542,21.042,20.542,20.892,22343,0
2017-09-08,20.742,21.192,20.742,21.092,14896,0
2017-09-11,21.142,21.491,20.992,21.241,25252,0
2017-09-12,21.391,21.741,21.341,21.591,67856,0
2017-09-13,21.491,21.941,21.491,21.741,26418,0
2017-09-14,21.791,23.341,21.791,23.041,96711,0
2017-09-15,23.091,23.94,23.091,23.441,52748,0
2017-09-18,23.491,23.62,23.341,23.391,64623,0
2017-09-19,23.391,23.441,22.691,23.291,54641,0
2017-09-20,23.057,23.541,23.057,23.491,39752,0
2017-09-21,23.141,24.19,23.141,23.99,30468,0
2017-09-22,23.99,24.69,23.441,24.44,35497,0
2017-09-25,24.44,25.74,24.44,25.44,50239,0
2017-09-26,25.49,26.439,25.49,25.94,103712,0
2017-09-27,26.14,26.989,26.04,26.939,99933,0
2017-09-28,26.889,26.889,26.289,26.589,80851,0
2017-09-29,26.439,26.739,26.09,26.14,70057,0
2017-10-02,26.14,27.339,26.04,27.339,55421,0
2017-10-03,27.539,27.939,26.939,27.789,103192,0
2017-10-04,27.839,27.889,26.789,27.339,60772,0
2017-10-05,27.489,27.589,27.139,27.489,90875,0
2017-10-06,27.439,28.139,27.439,27.739,60477,0
2017-10-09,28.189,28.863,27.939,28.738,70425,0
2017-10-10,28.838,29.938,28.788,29.238,121929,0
2017-10-11,29.238,29.388,28.489,28.539,79245,0
2017-10-12,28.489,28.738,27.539,27.589,56621,0
2017-10-13,27.589,27.789,27.244,27.439,36270,0
2017-10-16,27.489,27.689,27.289,27.489,45545,0
2017-10-17,27.624,27.789,27.289,27.439,31626,0
2017-10-18,27.489,27.589,26.939,27.189,58217,0
2017-10-19,26.939,26.989,26.589,26.689,44392,0
2017-10-20,26.989,27.189,26.599,26.939,49621,0
2017-10-23,26.939,27.589,26.339,26.739,39844,0
2017-10-24,26.989,27.739,26.839,26.939,66762,0
2017-10-25,26.889,27.539,26.14,26.289,42898,0
2017-10-26,26.339,26.389,25.74,26.239,30039,0
2017-10-27,26.339,27.489,26.239,26.489,34754,0
2017-10-30,26.09,26.189,25.29,25.49,50789,0
2017-10-31,25.49,25.94,25.09,25.74,33402,0
2017-11-01,25.99,25.99,24.45,24.89,39550,0
2017-11-02,24.84,25.49,24.805,24.94,37387,0
2017-11-03,25.2,25.2,23.06,24.8,62622,0
2017-11-06,24.85,25.35,23.85,24,83751,0
2017-11-07,24.05,24.55,23.4,23.85,59279,0
2017-11-08,23.75,24,23,23.35,57355,0
2017-11-09,23.25,24.1,23,23.5,63712,0
2017-11-10,23.6,23.675,23.15,23.55,47766,0
