Date,Open,High,Low,Close,Volume,OpenInt
2006-03-31,8.832,8.832,8.5338,8.7109,607996,0
2006-04-03,8.7918,8.7918,8.6705,8.7109,139666,0
2006-04-04,8.7434,8.7598,8.7109,8.7513,153314,0
2006-04-05,8.7434,8.8726,8.7434,8.7674,29246,0
2006-04-06,8.7513,8.7513,8.7109,8.7434,28202,0
2006-04-07,8.7352,8.7434,8.6306,8.6306,46898,0
2006-04-10,8.6705,8.7838,8.6705,8.7513,51131,0
2006-04-11,8.7513,8.7674,8.6705,8.7109,28239,0
2006-04-12,8.7434,8.7918,8.7032,8.7032,26637,0
2006-04-13,8.687,8.7109,8.687,8.7032,8914,0
2006-04-17,8.6789,8.6789,8.55,8.6306,33383,0
2006-04-18,8.5903,8.6306,8.5903,8.6306,28246,0
2006-04-19,8.5903,8.6062,8.5903,8.5903,14876,0
2006-04-20,8.7109,8.7109,8.5576,8.5576,4740,0
2006-04-21,8.6306,8.6306,8.5576,8.5576,11903,0
2006-04-24,8.7109,8.7109,8.5659,8.5659,3709,0
2006-04-25,8.5659,8.5659,8.5659,8.5659,6323,0
2006-04-26,8.5576,8.5659,8.5338,8.5659,2256,0
2006-04-27,8.5659,8.5659,8.55,8.55,1488,0
2006-04-28,8.55,8.55,8.5096,8.5096,17762,0
2006-05-01,8.5096,8.5096,8.5096,8.5096,10289,0
2006-05-02,8.4692,8.5903,8.2674,8.5903,53505,0
2006-05-03,8.5903,8.6306,8.5903,8.6306,3317,0
2006-05-04,8.6224,8.6306,8.55,8.6306,24111,0
2006-05-05,8.6306,8.687,8.6306,8.687,24820,0
2006-05-08,8.6705,8.6705,8.5903,8.6385,24054,0
2006-05-09,8.6385,8.6385,8.5576,8.5576,5197,0
2006-05-10,8.6627,8.6627,8.6385,8.6627,25851,0
2006-05-11,8.6547,8.6627,8.5576,8.6306,8430,0
2006-05-12,8.6306,8.6306,8.5903,8.6306,5780,0
2006-05-15,8.6306,8.6789,8.5903,8.6306,5707,0
2006-05-16,8.6306,8.6306,8.5903,8.6224,2196,0
2006-05-17,8.5903,8.6306,8.5903,8.6306,5330,0
2006-05-18,8.5981,8.6306,8.5257,8.55,27648,0
2006-05-19,8.5903,8.5981,8.4692,8.4852,36201,0
2006-05-22,8.55,8.55,8.4692,8.5096,20024,0
2006-05-23,8.4934,8.5257,8.4692,8.5175,19590,0
2006-05-24,8.5414,8.5414,8.4692,8.5096,7564,0
2006-05-25,8.5096,8.5096,8.3885,8.4206,15147,0
2006-05-26,8.429,8.429,8.3885,8.3885,8800,0
2006-05-30,8.3885,8.4126,8.3885,8.3965,14753,0
2006-05-31,8.348,8.348,8.3076,8.324,8518,0
2006-06-01,8.3076,8.3885,8.3076,8.3885,12396,0
2006-06-02,8.3885,8.437,8.3804,8.429,60128,0
2006-06-05,8.5096,8.5175,8.4692,8.5096,8924,0
2006-06-06,8.4773,8.4852,8.4692,8.4852,744,0
2006-06-07,8.429,8.55,8.3804,8.55,79844,0
2006-06-08,8.5819,8.5903,8.55,8.55,3720,0
2006-06-09,8.5659,8.5903,8.55,8.55,2738,0
2006-06-12,8.5257,8.55,8.5096,8.5175,2972,0
2006-06-13,8.3965,8.4692,8.3965,8.4692,1922,0
2006-06-14,8.55,8.55,8.55,8.55,2598,0
2006-06-15,8.5742,8.5903,8.4532,8.4692,14983,0
2006-06-20,8.5414,8.5414,8.348,8.348,2972,0
2006-06-21,8.3562,8.429,8.3562,8.3885,1729,0
2006-06-23,8.3885,8.4047,8.3562,8.3724,2478,0
2006-06-26,8.4126,8.4126,8.3562,8.3562,1982,0
2006-06-27,8.3643,8.3885,8.3643,8.3885,1488,0
2006-06-28,8.4206,8.461,8.3804,8.4126,1851,0
2006-06-30,8.3885,8.3885,8.3885,8.3885,1242,0
2006-07-05,8.429,8.429,8.429,8.429,619,0
2006-07-06,8.3885,8.4692,8.3885,8.429,16240,0
2006-07-07,8.3965,8.4692,8.3965,8.4692,5828,0
2006-07-10,8.3885,8.3885,8.3885,8.3885,2603,0
2006-07-11,8.437,8.55,8.437,8.5414,17994,0
2006-07-12,8.3965,8.3965,8.3965,8.3965,1242,0
2006-07-13,8.4692,8.55,8.4692,8.55,14131,0
2006-07-18,8.55,8.55,8.55,8.55,1242,0
2006-07-19,8.55,8.55,8.55,8.55,9422,0
2006-07-20,8.55,8.55,8.55,8.55,22733,0
2006-07-21,8.55,8.55,8.55,8.55,1242,0
2006-07-24,8.55,8.55,8.55,8.55,19138,0
2006-07-25,8.55,8.55,8.55,8.55,7600,0
2006-07-26,8.55,8.5903,8.5096,8.55,13876,0
2006-07-27,8.55,8.55,8.4692,8.55,13267,0
2006-07-31,8.4692,8.4773,8.4692,8.4692,6323,0
2006-08-01,8.4773,8.4773,8.4773,8.4773,131,0
2006-08-03,8.4852,8.5096,8.4692,8.5096,14753,0
2006-08-04,8.55,8.55,8.5338,8.5338,732,0
2006-08-07,8.5338,8.55,8.5338,8.55,7129,0
2006-08-08,8.5096,8.5096,8.5096,8.5096,1242,0
2006-08-10,8.5414,8.55,8.5175,8.5175,2230,0
2006-08-11,8.55,8.55,8.5338,8.5414,1922,0
2006-08-14,8.5414,8.55,8.5414,8.55,8552,0
2006-08-16,8.5414,8.55,8.4448,8.4448,16519,0
2006-08-17,8.4692,8.55,8.4692,8.55,39279,0
2006-08-18,8.55,8.5659,8.55,8.55,1982,0
2006-08-21,8.5903,8.5903,8.5096,8.5096,1054,0
2006-08-22,8.5096,8.5096,8.5012,8.5096,2230,0
2006-08-23,8.5096,8.55,8.4773,8.55,5953,0
2006-08-28,8.4692,8.55,8.4126,8.4692,19464,0
2006-08-29,8.5338,8.55,8.5338,8.55,10043,0
2006-08-30,8.5338,8.55,8.5338,8.5414,3224,0
2006-08-31,8.5414,8.55,8.5414,8.55,4580,0
2006-09-01,8.5903,8.5903,8.5903,8.5903,200,0
2006-09-05,8.5903,8.5903,8.4852,8.4852,2849,0
2006-09-07,8.55,8.55,8.55,8.55,1488,0
2006-09-08,8.5414,8.5903,8.5414,8.55,7313,0
2006-09-11,8.5903,8.5903,8.5903,8.5903,763,0
2006-09-12,8.55,8.55,8.55,8.55,3970,0
2006-09-13,8.5414,8.5659,8.5175,8.55,19713,0
2006-09-14,8.55,8.6627,8.55,8.5903,5083,0
2006-09-15,8.6306,8.6627,8.6224,8.6224,4772,0
2006-09-18,8.6705,8.6949,8.6705,8.6949,4548,0
2006-09-19,8.6949,8.6949,8.6705,8.6705,6516,0
2006-09-20,8.6144,8.687,8.5981,8.687,12652,0
2006-09-21,8.6062,8.6062,8.5903,8.5903,2106,0
2006-09-25,8.5903,8.6062,8.5742,8.5981,4129,0
2006-09-26,8.6547,8.6627,8.6306,8.6627,3970,0
2006-09-27,8.6547,8.6547,8.5659,8.5903,3304,0
2006-09-28,8.5903,8.5903,8.5903,8.5903,2478,0
2006-10-02,8.5742,8.6224,8.5742,8.6224,1612,0
2006-10-04,8.6627,8.8726,8.6627,8.8726,28888,0
2006-10-05,8.8402,8.8726,8.8402,8.8726,373,0
2006-10-06,8.8726,8.8726,8.7109,8.7109,3472,0
2006-10-09,8.7109,8.7109,8.6705,8.6789,4214,0
2006-10-10,8.7032,8.8726,8.6789,8.7109,19377,0
2006-10-11,8.6789,8.8484,8.6789,8.8,7938,0
2006-10-12,8.8643,8.8643,8.832,8.8484,10663,0
2006-10-13,8.8726,8.8726,8.8077,8.8726,6864,0
2006-10-16,8.9528,8.9528,8.8967,8.8967,1363,0
2006-10-17,8.9528,9.074,8.9528,9.074,2175,0
2006-10-18,9.074,9.2765,9.074,9.2765,1369,0
2006-10-19,9.1542,9.2765,9.1542,9.2765,2862,0
2006-10-20,8.9212,9.2765,8.9212,9.2765,1534,0
2006-10-24,8.9447,8.9447,8.9447,8.9447,131,0
2006-10-26,9.2765,9.2765,9.2765,9.2765,1444,0
2006-10-27,9.2765,9.2765,9.2765,9.2765,4767,0
2006-10-31,9.0589,9.2436,9.0589,9.2436,600,0
2006-11-01,9.629,9.629,9.629,9.629,432,0
2006-11-02,9.613,9.613,9.613,9.613,189,0
2006-11-07,9.582,9.582,9.582,9.582,131,0
2006-11-09,9.4367,9.4367,9.4367,9.4367,12396,0
2006-11-13,9.582,9.582,9.582,9.582,131,0
2006-11-14,9.4367,9.4367,9.4367,9.4367,1177,0
2006-11-17,9.4039,9.4039,9.3011,9.3011,921,0
2006-11-22,9.52,9.52,9.4779,9.4779,6075,0
2006-11-24,9.4456,9.4456,9.4456,9.4456,373,0
2006-11-29,9.3011,9.4868,9.3011,9.4868,4814,0
2006-12-01,9.293,9.293,9.293,9.293,131,0
2006-12-05,9.2855,9.4938,9.2765,9.4938,8103,0
2006-12-06,9.4619,9.4689,9.4619,9.4689,3101,0
2006-12-12,9.4689,9.4689,9.4689,9.4689,2478,0
2006-12-14,9.3324,9.3324,9.3011,9.3011,373,0
2006-12-15,9.503,9.503,9.4689,9.4779,4463,0
2006-12-19,9.582,9.582,9.582,9.582,744,0
2006-12-20,9.598,9.638,9.598,9.638,7206,0
2006-12-26,9.655,9.655,9.573,9.573,619,0
2006-12-29,9.664,9.664,9.664,9.664,619,0
2007-01-03,9.863,10.397,9.76,9.961,91206,0
2007-01-04,10.145,11.05,9.994,10.011,26506,0
2007-01-05,10.548,10.599,10.196,10.196,2848,0
2007-01-08,10.446,10.446,10.446,10.446,125705,0
2007-01-10,10.464,10.464,10.439,10.446,4030,0
2007-01-11,10.286,10.286,10.286,10.286,6820,0
2007-01-12,9.88,10.121,9.88,10.121,2726,0
2007-01-16,10.277,10.286,10.277,10.286,619,0
2007-01-17,10.082,10.082,10.011,10.011,1828,0
2007-01-22,9.847,9.994,9.847,9.994,1339,0
2007-01-23,10.082,10.205,10.073,10.205,2603,0
2007-01-24,9.929,9.952,9.4456,9.687,15680,0
2007-01-25,9.888,9.897,9.704,9.897,619,0
2007-01-26,9.605,9.824,9.605,9.824,619,0
2007-01-29,9.613,9.664,9.613,9.638,744,0
2007-01-30,9.4779,9.679,9.4779,9.671,4617,0
2007-01-31,9.871,9.88,9.871,9.88,6201,0
2007-02-02,10.082,10.082,9.664,10.073,1242,0
2007-02-07,10.082,10.286,10.082,10.277,24360,0
2007-02-12,9.52,9.52,9.4779,9.4779,263,0
2007-02-20,10.179,10.179,10.09,10.09,245,0
2007-02-21,9.801,9.801,9.801,9.801,2355,0
2007-02-27,9.809,9.809,9.664,9.664,1631,0
2007-02-28,9.84,9.84,9.638,9.696,1242,0
2007-03-01,9.598,9.728,9.598,9.728,1466,0
2007-03-05,9.679,9.679,9.52,9.52,2230,0
2007-03-06,9.671,9.679,9.52,9.52,7488,0
2007-03-07,9.52,9.52,9.52,9.52,373,0
2007-03-14,9.52,9.52,9.52,9.52,245,0
2007-03-15,9.52,9.566,9.4367,9.566,28912,0
2007-03-16,9.4779,9.4779,9.4779,9.4779,2492,0
2007-03-19,9.52,9.52,9.4779,9.4779,7194,0
2007-03-26,9.638,9.638,9.638,9.638,131,0
2007-03-27,9.629,9.671,9.528,9.598,4712,0
2007-03-29,9.598,9.679,9.52,9.679,6338,0
2007-03-30,9.679,9.679,9.52,9.679,2718,0
2007-04-02,9.511,9.511,9.4938,9.4938,2233,0
2007-04-03,9.4779,9.704,9.4619,9.704,9050,0
2007-04-04,9.679,9.704,9.679,9.704,6201,0
2007-04-09,9.638,9.638,9.638,9.638,4463,0
2007-04-11,9.4779,9.4779,9.4779,9.4779,9131,0
2007-04-12,9.4779,9.4868,9.4779,9.4779,11536,0
2007-04-13,9.629,9.679,9.629,9.638,2294,0
2007-04-17,9.638,9.638,9.638,9.638,497,0
2007-04-18,9.679,9.679,9.664,9.679,6850,0
2007-04-20,9.557,9.679,9.557,9.679,5446,0
2007-04-23,9.557,9.557,9.557,9.557,2903,0
2007-04-25,9.679,9.679,9.598,9.679,19948,0
2007-04-26,9.679,9.679,9.679,9.679,207,0
2007-04-27,9.679,9.679,9.679,9.679,7731,0
2007-04-30,9.528,9.679,9.528,9.679,4214,0
2007-05-01,9.679,9.776,9.679,9.713,2726,0
2007-05-04,9.679,9.679,9.679,9.679,2915,0
2007-05-07,9.713,9.713,9.713,9.713,245,0
2007-05-08,9.792,9.801,9.72,9.801,2355,0
2007-05-09,9.72,9.76,9.72,9.72,682,0
2007-05-10,9.785,9.785,9.76,9.776,1917,0
2007-05-11,10.027,10.196,10.027,10.082,4024,0
2007-05-16,9.871,10.082,9.871,9.969,1181,0
2007-05-18,9.809,9.929,9.801,9.84,1488,0
2007-05-21,9.76,9.801,9.76,9.801,27151,0
2007-05-22,9.937,10.082,9.937,10.082,11254,0
2007-05-25,9.801,9.801,9.801,9.801,744,0
2007-05-29,9.767,9.767,9.767,9.767,1363,0
2007-05-30,9.76,9.76,9.76,9.76,3720,0
2007-05-31,10.059,10.059,9.832,9.832,869,0
2007-06-01,10.052,10.052,10.011,10.011,750,0
2007-06-05,9.801,9.871,9.801,9.871,4129,0
2007-06-07,9.76,9.856,9.76,9.856,1363,0
2007-06-12,9.978,10.082,9.978,10.082,6820,0
2007-06-13,10.082,10.082,10.073,10.082,619,0
2007-06-18,10.003,10.003,10.003,10.003,619,0
2007-06-19,10.082,10.082,10.082,10.082,497,0
2007-06-21,10.082,10.082,10.082,10.082,619,0
2007-06-22,9.937,10.082,9.687,10.082,3338,0
2007-06-25,9.88,10.044,9.88,9.978,2429,0
2007-06-26,9.704,10.003,8.9774,9.937,10205,0
2007-06-27,10.003,10.035,10.003,10.027,6323,0
2007-06-28,10.044,10.073,9.961,10.073,6201,0
2007-06-29,9.969,10.145,9.961,10.145,17673,0
2007-07-02,10.044,10.121,10.044,10.121,1612,0
2007-07-06,10.003,10.003,10.003,10.003,2478,0
2007-07-09,10.073,10.073,10.073,10.073,131,0
2007-07-10,10.003,10.044,9.871,9.888,11593,0
2007-07-11,9.929,9.937,9.88,9.88,4718,0
2007-07-12,9.847,9.929,9.76,9.863,10460,0
2007-07-13,9.856,9.863,9.856,9.863,1703,0
2007-07-16,9.863,9.863,9.801,9.847,2591,0
2007-07-17,9.809,9.809,9.801,9.801,3241,0
2007-07-18,9.679,9.856,9.573,9.856,2972,0
2007-07-19,9.76,9.994,9.679,9.913,3061,0
2007-07-20,9.728,9.736,9.728,9.728,869,0
2007-07-23,10.059,10.059,9.743,9.743,20581,0
2007-07-24,9.573,9.696,9.573,9.679,5709,0
2007-07-25,9.679,9.679,9.679,9.679,1780,0
2007-07-26,9.647,9.824,9.638,9.767,2603,0
2007-07-27,9.679,9.922,9.679,9.824,2220,0
2007-07-30,9.72,9.832,9.704,9.704,3692,0
2007-07-31,9.922,9.922,9.897,9.913,7076,0
2007-08-01,9.679,9.679,9.598,9.598,1548,0
2007-08-02,9.664,9.671,9.664,9.671,1774,0
2007-08-03,9.566,9.622,9.528,9.622,497,0
2007-08-06,9.622,9.622,9.4938,9.543,1976,0
2007-08-07,9.622,9.679,9.557,9.647,6448,0
2007-08-08,9.598,9.978,9.573,9.88,43392,0
2007-08-09,9.809,9.84,9.801,9.801,14470,0
2007-08-10,9.696,9.809,9.613,9.809,1734,0
2007-08-13,9.613,9.679,9.613,9.679,16231,0
2007-08-14,9.679,10.073,9.679,9.88,21694,0
2007-08-15,9.76,9.76,9.679,9.679,11406,0
2007-08-16,9.573,9.76,9.573,9.76,1363,0
2007-08-17,9.687,10.003,9.679,9.978,3962,0
2007-08-20,9.679,9.88,9.3565,9.88,36080,0
2007-08-21,9.4868,9.856,9.4619,9.815,4092,0
2007-08-22,9.824,9.922,9.824,9.922,8430,0
2007-08-23,9.994,9.994,9.994,9.994,131,0
2007-08-24,9.871,9.871,9.72,9.871,1252,0
2007-08-28,9.801,9.801,9.801,9.801,1114,0
2007-08-29,9.743,9.84,9.743,9.767,1612,0
2007-08-30,9.767,10.011,9.751,10.011,1982,0
2007-08-31,9.792,10.003,9.76,10.003,1363,0
2007-09-04,10.003,10.044,10.003,10.044,2348,0
2007-09-05,10.082,10.082,10.082,10.082,4714,0
2007-09-06,10.073,10.073,9.809,9.809,1242,0
2007-09-07,9.871,9.871,9.871,9.871,131,0
2007-09-11,9.84,9.84,9.84,9.84,1242,0
2007-09-14,9.728,10.027,9.728,9.961,3054,0
2007-09-17,9.952,9.961,9.88,9.88,22070,0
2007-09-19,9.897,10.106,9.897,9.945,4416,0
2007-09-26,9.88,10.059,9.88,9.88,1859,0
2007-09-28,9.961,9.961,9.961,9.961,373,0
2007-10-05,10.003,10.003,10.003,10.003,131,0
2007-10-09,9.937,9.937,9.937,9.937,373,0
2007-10-12,9.713,9.994,9.713,9.994,1734,0
2007-10-16,10.003,10.082,9.985,10.082,6423,0
2007-10-17,10.082,10.121,9.88,10.09,7514,0
2007-10-18,10.067,10.205,9.922,10.205,4464,0
2007-10-19,9.929,9.929,9.929,9.929,2106,0
2007-10-22,10.121,10.121,10.121,10.121,131,0
2007-10-24,10.121,10.121,10.082,10.121,4140,0
2007-10-25,9.847,10.196,9.847,10.187,1612,0
2007-10-29,10.145,10.145,10.145,10.145,131,0
2007-10-31,9.922,10.003,9.922,10.003,3101,0
2007-11-02,10.128,10.128,10.02,10.02,869,0
2007-11-05,10.205,10.205,10.003,10.003,78661,0
2007-11-07,9.952,10.121,9.84,10.121,33766,0
2007-11-08,10.145,10.205,10.082,10.082,13762,0
2007-11-09,10.003,10.003,10.003,10.003,497,0
2007-11-15,10.003,10.222,9.922,9.994,6453,0
2007-11-16,9.88,10.003,9.88,10.003,245,0
2007-11-19,10.044,10.044,10.044,10.044,131,0
2007-11-20,10.205,10.205,10.003,10.003,93109,0
2007-11-21,10.003,10.003,10.003,10.003,1791,0
2007-11-26,9.88,9.88,9.743,9.743,133616,0
2007-11-27,9.679,9.679,9.557,9.679,497,0
2007-11-28,9.557,9.776,9.557,9.687,869,0
2007-11-30,9.809,9.809,9.809,9.809,131,0
2007-12-03,9.613,9.792,9.52,9.528,5205,0
2007-12-04,9.945,9.961,9.767,9.767,1982,0
2007-12-07,9.52,9.52,9.52,9.52,373,0
2007-12-11,9.961,9.961,9.961,9.961,267,0
2007-12-18,9.3011,9.952,9.074,9.952,1859,0
2007-12-19,9.679,9.679,9.679,9.679,619,0
2007-12-20,9.1542,9.671,9.1542,9.671,497,0
2007-12-21,9.1144,9.679,9.1144,9.1144,989,0
2007-12-24,9.2765,9.2765,9.074,9.074,373,0
2007-12-31,9.671,9.922,9.671,9.922,4166,0
2008-01-02,9.679,9.679,9.679,9.679,131,0
2008-01-08,8.8967,9.2765,8.0496,8.4773,1734,0
2008-01-09,9.2272,9.2272,8.8967,8.8967,1488,0
2008-01-14,9.2765,9.2765,9.2765,9.2765,245,0
2008-01-15,9.2678,9.2678,9.2678,9.2678,131,0
2008-01-17,9.1144,9.1144,9.1144,9.1144,245,0
2008-01-18,9.074,9.074,9.074,9.074,497,0
2008-01-22,8.5819,8.5819,6.8559,8.3804,5083,0
2008-01-23,7.8643,8.3804,7.8237,8.3804,432,0
2008-01-24,7.6626,8.3643,7.6626,8.3643,791,0
2008-01-30,8.2674,8.461,8.2674,8.461,612,0
2008-01-31,8.437,8.461,7.9852,8.461,1242,0
2008-02-07,8.461,8.461,7.227,7.7837,2233,0
2008-02-08,8.211,8.2997,7.945,8.2997,869,0
2008-02-11,8.437,8.437,8.437,8.437,373,0
2008-02-13,8.0418,8.0418,8.0418,8.0418,373,0
2008-02-14,8.3965,8.461,8.0094,8.0094,989,0
2008-02-15,8.3724,8.3885,8.3724,8.3885,373,0
2008-02-21,8.4692,8.5012,8.4692,8.5012,1242,0
2008-02-22,8.4934,8.5175,8.3885,8.5175,1734,0
2008-02-26,8.437,8.437,8.429,8.429,245,0
2008-03-03,8.6465,8.8643,8.2756,8.8243,271872,0
2008-03-06,8.8726,8.9127,8.6705,8.6705,37998,0
2008-03-07,8.4126,8.4126,8.2274,8.2274,619,0
2008-03-10,8.6062,8.6705,8.1544,8.1786,3224,0
2008-03-11,8.1786,8.1786,8.1141,8.1141,497,0
2008-03-12,8.1224,8.1467,8.0661,8.0661,10910,0
2008-03-14,8.0173,8.0173,7.9852,7.9852,1488,0
2008-03-18,7.8643,7.9852,7.8643,7.9047,17359,0
2008-03-19,7.9047,7.9047,7.614,7.8643,3970,0
2008-03-20,7.7837,7.7837,7.7837,7.7837,131,0
2008-03-26,7.8237,7.8237,7.7432,7.7432,1488,0
2008-03-27,7.7837,7.9126,7.7837,7.9047,1030,0
2008-03-28,7.7837,7.7837,7.7837,7.7837,1361,0
2008-04-02,7.7837,8.0577,7.7837,7.9367,3682,0
2008-04-07,7.9367,7.9367,7.9367,7.9367,297,0
2008-04-10,7.6626,7.8643,7.6626,7.8643,2167,0
2008-04-11,7.6868,7.6868,7.59,7.59,373,0
2008-04-21,7.5815,7.5815,7.5815,7.5815,497,0
2008-04-22,7.5815,7.5815,7.5815,7.5815,245,0
2008-04-23,7.5815,7.5815,7.4608,7.4608,1579,0
2008-04-24,7.3401,7.5415,7.3401,7.5415,245,0
2008-04-25,7.5415,7.5415,7.5415,7.5415,245,0
2008-04-28,7.5415,7.5499,7.2753,7.2753,1114,0
2008-04-29,7.4608,7.5011,7.4608,7.5011,869,0
2008-04-30,7.3725,7.4608,7.1627,7.4608,1114,0
2008-05-01,7.5011,7.5011,7.5011,7.5011,256,0
2008-05-02,7.5011,7.5011,7.5011,7.5011,142,0
2008-05-05,7.0578,7.0578,7.0578,7.0578,131,0
2008-05-06,7.0578,7.0578,7.0578,7.0578,131,0
2008-05-07,7.0578,7.0578,6.9769,6.9769,245,0
2008-05-08,7.0578,7.0578,7.0578,7.0578,245,0
2008-05-12,7.0578,7.0578,7.0578,7.0578,619,0
2008-05-13,6.5979,8.0173,6.5979,7.4608,1734,0
2008-05-14,7.9367,7.9367,6.8964,7.3725,17580,0
2008-05-15,7.2592,7.6305,7.2592,7.6305,245,0
2008-05-16,7.3401,7.6223,6.6625,6.6625,989,0
2008-05-19,6.6464,7.614,6.614,7.5738,2561,0
2008-05-20,7.5252,7.5499,7.5252,7.5499,2347,0
2008-05-21,7.2592,7.2592,7.2592,7.2592,131,0
2008-05-28,7.1464,7.1464,6.2188,6.6625,619,0
2008-05-29,6.7832,6.7832,6.5735,6.5735,1313,0
2008-05-30,6.5735,6.953,6.5735,6.953,248,0
2008-06-02,6.8157,6.864,6.8157,6.864,236,0
2008-06-03,6.953,6.953,6.7432,6.7432,619,0
2008-06-04,6.6625,6.6625,6.6625,6.6625,131,0
2008-06-05,6.1381,6.1381,5.4202,5.7268,9264,0
2008-06-06,5.7348,6.4364,5.7268,6.4364,1612,0
2008-06-10,5.6866,6.4126,5.6866,6.4126,245,0
2008-06-11,6.5254,6.5331,6.4528,6.4528,744,0
2008-06-12,6.2591,6.3157,6.2511,6.3157,2355,0
2008-06-13,6.8317,6.8317,6.4528,6.4528,441,0
2008-06-23,5.6461,5.6541,5.4041,5.4284,1488,0
2008-06-24,5.5733,5.5733,5.4122,5.4122,2793,0
2008-06-25,5.4041,5.4041,5.4041,5.4041,131,0
2008-06-30,5.8963,6.3396,5.8963,6.3396,1242,0
2008-07-01,6.4447,6.4528,6.4447,6.4528,498,0
2008-07-10,5.4041,5.4041,4.6379,4.9523,4561,0
2008-07-11,4.9283,5.6461,4.8719,5.2429,7004,0
2008-07-14,4.6459,4.6459,4.6379,4.6379,2718,0
2008-07-15,4.6379,5.3234,4.6379,5.3234,2726,0
2008-07-16,5.4444,5.4444,5.4444,5.4444,2928,0
2008-07-21,4.8152,4.8152,4.0407,4.2426,2788,0
2008-07-22,6.0332,6.2511,4.5572,5.5252,10472,0
2008-07-23,5.4122,5.6624,5.4041,5.6461,1142,0
2008-07-24,5.6866,5.6866,5.6866,5.6866,131,0
2008-07-25,6.0495,6.0495,6.0495,6.0495,153,0
2008-07-28,6.2511,6.2511,6.2511,6.2511,677,0
2008-07-29,6.2511,6.2511,6.2511,6.2511,976,0
2008-07-30,5.6059,5.6059,5.6059,5.6059,373,0
2008-08-01,4.7184,5.2509,4.7184,5.2509,497,0
2008-08-05,5.2509,5.2509,5.2509,5.2509,131,0
2008-08-06,6.1219,6.1219,6.1219,6.1219,1242,0
2008-08-07,6.1623,6.3318,5.6461,6.1623,4499,0
2008-08-08,5.7348,5.7348,5.7348,5.7348,131,0
2008-08-11,5.6541,5.6541,5.6541,5.6541,245,0
2008-08-12,5.6461,5.775,5.6461,5.7268,869,0
2008-08-14,5.7268,5.7268,4.9121,5.3316,4712,0
2008-08-15,5.4041,5.4041,5.4041,5.4041,531,0
2008-08-18,5.4284,5.4284,5.4284,5.4284,989,0
2008-08-19,5.4848,5.4929,5.4764,5.4848,8797,0
2008-08-21,6.2027,6.2027,6.2027,6.2027,619,0
2008-08-25,5.6059,6.1219,5.4848,5.7189,6696,0
2008-08-26,6.0089,6.0089,6.0089,6.0089,245,0
2008-08-29,6.4364,6.4447,5.517,6.4447,245,0
2008-09-02,6.4447,6.4528,6.4447,6.4528,6689,0
2008-09-04,6.5331,6.5331,6.5331,6.5331,1842,0
2008-09-09,6.8479,6.8479,6.8399,6.8479,604,0
2008-09-10,6.8157,7.1946,6.8157,7.1946,497,0
2008-09-11,6.6464,6.6464,6.4929,6.4929,373,0
2008-09-12,7.0172,7.0172,7.0172,7.0172,131,0
2008-09-15,6.4607,7.2592,6.4607,7.2592,5310,0
2008-09-16,7.5094,7.5094,7.4204,7.4204,744,0
2008-09-17,7.0656,7.5415,7.0656,7.5415,958,0
2008-09-18,7.5415,8.0257,7.1788,7.8884,16974,0
2008-09-19,8.0577,8.0577,8.0577,8.0577,131,0
2008-09-26,6.9044,7.6788,6.9044,7.6788,1859,0
2008-09-29,6.9367,7.7756,6.9367,7.7756,245,0
2008-10-06,7.2592,7.2592,7.2592,7.2592,1242,0
2008-10-07,7.2592,7.2592,7.2592,7.2592,989,0
2008-10-08,7.0578,7.0578,7.0578,7.0578,131,0
2008-10-10,6.8964,6.8964,6.8559,6.8559,245,0
2008-10-14,6.9367,6.9367,6.4607,6.4607,744,0
2008-10-15,6.7351,6.7351,6.7351,6.7351,131,0
2008-10-16,6.5331,6.5331,6.5331,6.5331,131,0
2008-10-17,6.5254,8.0257,5.9285,5.9285,7004,0
2008-10-20,7.227,7.227,5.8478,6.5656,9299,0
2008-10-21,6.8479,6.8479,6.8479,6.8479,869,0
2008-10-23,6.7026,7.2511,6.7026,7.2511,12024,0
2008-10-24,6.5331,6.5331,6.4528,6.4528,1612,0
2008-10-27,6.4528,6.4528,6.4528,6.4528,5453,0
2008-10-29,6.3318,6.3318,5.8075,6.2107,2106,0
2008-10-30,5.7512,6.1141,5.7512,6.1141,245,0
2008-10-31,5.7834,6.4447,5.7834,6.4447,1475,0
2008-11-04,5.6946,5.6946,5.6946,5.6946,245,0
2008-11-07,5.7105,5.7105,5.6461,5.6461,744,0
2008-11-10,5.8075,5.8075,5.8075,5.8075,1486,0
2008-11-11,6.3075,6.3075,6.3075,6.3075,131,0
2008-11-12,6.3075,6.3075,5.5819,5.5819,1242,0
2008-11-14,5.6784,6.1944,5.5733,6.1944,2113,0
2008-11-18,5.5819,5.5819,5.5819,5.5819,131,0
2008-11-19,6.3479,6.3479,5.5733,5.5733,966,0
2008-11-20,5.4444,5.4444,5.4444,5.4444,1524,0
2008-11-21,5.1219,5.1219,4.033,4.3314,9672,0
2008-11-24,4.0493,5.4444,4.033,5.1948,7577,0
2008-11-25,5.7671,6.4528,5.7671,6.4528,1184,0
2008-11-26,6.5897,6.7108,6.1944,6.1944,1262,0
2008-12-01,6.2269,7.0578,6.0737,6.0737,497,0
2008-12-02,4.8477,5.2829,4.8477,5.2829,245,0
2008-12-03,5.2829,5.9285,5.2829,5.6461,3133,0
2008-12-05,6.3479,6.3479,6.3479,6.3479,157,0
2008-12-08,5.7428,5.7428,5.6461,5.6461,457,0
2008-12-10,6.4528,6.4528,5.6461,5.6461,672,0
2008-12-11,5.4444,5.4444,5.4444,5.4444,245,0
2008-12-15,5.1137,5.146,5.1137,5.146,373,0
2008-12-16,4.92,5.1219,4.92,5.1219,245,0
2008-12-17,4.4767,4.8395,4.4767,4.8395,869,0
2008-12-18,4.0407,5.6784,4.0407,5.4041,2720,0
2008-12-19,5.1622,5.4284,4.291,5.4284,14258,0
2008-12-22,4.654,5.4764,4.3314,5.0332,12139,0
2008-12-23,4.4201,5.1219,4.4201,4.9925,2478,0
2008-12-24,5.0332,5.2429,4.6863,5.2429,6379,0
2008-12-29,4.5249,4.5249,4.4362,4.4362,3841,0
2008-12-30,4.4362,4.4362,3.7426,3.7426,10662,0
2008-12-31,4.154,4.1701,3.9121,4.033,4953,0
2009-01-02,3.8311,4.1135,3.8311,3.9121,989,0
2009-01-06,4.2347,5.0572,4.2347,4.5975,2851,0
2009-01-08,5.5733,5.6136,5.1948,5.1948,1205,0
2009-01-12,5.4607,5.4607,5.4607,5.4607,1114,0
2009-01-14,5.2106,5.2106,5.2106,5.2106,373,0
2009-01-15,4.0089,5.4607,3.8394,3.9201,5330,0
2009-01-16,5.0332,5.0332,4.3959,4.8233,3224,0
2009-01-20,4.8395,4.8395,3.9121,3.9121,9843,0
2009-01-22,4.0731,5.0975,4.0731,4.4362,21550,0
2009-01-23,3.9928,5.4607,3.9121,5.1219,7024,0
2009-01-26,4.92,5.0572,3.9601,3.9601,7703,0
2009-01-27,4.033,5.3799,4.033,5.3316,4524,0
2009-01-28,5.0169,5.0169,4.2347,4.6701,9528,0
2009-01-29,5.1298,5.1298,5.1298,5.1298,131,0
2009-02-09,3.9201,3.9201,3.9201,3.9201,535,0
2009-02-10,4.6379,4.6379,3.9201,3.9201,1057,0
2009-02-11,4.4685,4.4685,3.9278,3.9278,659,0
2009-02-12,4.7509,4.8074,4.4121,4.4362,794,0
2009-02-13,4.033,4.033,3.9278,3.9278,744,0
2009-02-18,3.8394,3.8475,3.7989,3.7989,2601,0
2009-02-19,3.6698,3.6698,3.6618,3.6618,885,0
2009-02-20,3.6296,3.6296,3.428,3.428,6600,0
2009-02-23,3.307,3.307,3.307,3.307,166,0
2009-02-24,3.307,3.307,2.9842,3.1133,18252,0
2009-02-25,3.307,3.8394,3.2264,3.2264,4596,0
2009-03-02,3.6138,3.6138,3.307,3.307,17941,0
2009-03-03,3.686,3.686,3.686,3.686,2224,0
2009-03-04,3.7105,3.7105,3.7105,3.7105,605,0
2009-03-05,3.5087,3.6457,3.5087,3.5895,2053,0
2009-03-06,3.6296,3.6296,3.5087,3.5087,2478,0
2009-03-09,3.428,3.428,3.428,3.428,185,0
2009-03-10,3.6296,3.6296,3.6296,3.6296,189,0
2009-03-11,3.2666,3.2666,3.2264,3.2264,1124,0
2009-03-12,3.6457,3.7911,3.6457,3.7911,2603,0
2009-03-13,3.9278,3.9278,3.9278,3.9278,619,0
2009-03-17,3.428,3.4524,3.4039,3.4441,1982,0
2009-03-18,3.9443,3.9443,3.9443,3.9443,131,0
2009-03-19,3.9443,3.9443,3.9443,3.9443,493,0
2009-03-23,3.9443,3.9443,3.9443,3.9443,364,0
2009-03-24,4.1135,4.1135,4.1135,4.1135,245,0
2009-03-25,4.1135,4.8395,4.1135,4.2347,3957,0
2009-03-30,5.0494,5.0494,4.2184,4.2184,3594,0
2009-03-31,4.8557,4.8557,4.7911,4.8395,2478,0
2009-04-01,4.5572,4.5572,4.5572,4.5572,202,0
2009-04-09,4.4845,4.4845,4.4845,4.4845,1166,0
2009-04-14,4.8879,5.2429,4.8879,5.2348,1754,0
2009-04-21,4.9849,5.0251,4.9849,5.0251,373,0
2009-04-24,5.2348,5.2348,5.2348,5.2348,245,0
2009-04-27,5.2429,5.2429,5.2429,5.2429,744,0
2009-04-29,4.8477,4.8477,4.6379,4.6379,1310,0
2009-04-30,5.041,5.041,5.041,5.041,1242,0
2009-05-01,5.041,5.041,4.4362,4.4362,323,0
2009-05-04,4.4362,4.4362,4.4362,4.4362,245,0
2009-05-08,5.041,5.041,4.6782,4.6782,1363,0
2009-05-12,4.7587,4.7587,4.7587,4.7587,619,0
2009-05-13,4.7587,4.7587,4.7587,4.7587,989,0
2009-05-15,4.6782,4.6782,4.6379,4.6379,497,0
2009-05-20,4.8395,4.8395,4.8395,4.8395,131,0
2009-05-26,4.8395,5.041,4.3556,5.041,1822,0
2009-05-27,4.5249,4.8315,4.4362,4.8315,2044,0
2009-06-01,4.9925,5.041,4.9925,5.041,546,0
2009-06-05,5.0169,5.041,5.0169,5.041,1189,0
2009-06-09,4.8395,4.8557,4.8395,4.8395,619,0
2009-06-12,4.8395,5.2429,4.8395,5.2429,29915,0
2009-06-19,5.5894,5.5894,5.5894,5.5894,131,0
2009-06-24,5.6059,5.8075,5.6059,5.8075,1018,0
2009-06-26,5.3316,5.3316,5.2829,5.2829,5090,0
2009-06-30,5.6059,5.6059,5.6059,5.6059,131,0
2009-07-09,4.8395,4.8395,4.0407,4.6379,4735,0
2009-07-10,5.0009,5.009,4.0731,4.1135,5879,0
2009-07-13,4.4362,4.4362,4.3314,4.3636,7238,0
2009-07-14,4.2993,4.8557,4.2748,4.2993,8765,0
2009-07-15,4.9849,5.2829,4.9849,5.2829,245,0
2009-07-16,4.4362,4.4362,4.4362,4.4362,6201,0
2009-07-17,5.3959,5.4365,4.5733,4.5733,1859,0
2009-07-20,4.517,4.8395,4.4445,4.6379,1982,0
2009-07-23,4.8395,4.8395,4.517,4.517,1027,0
2009-07-24,4.517,4.517,4.517,4.517,0,0
2009-07-27,4.517,4.517,4.517,4.517,0,0
2009-07-28,5.4444,5.888,5.2429,5.4848,2478,0
2009-07-29,5.8556,5.888,4.5975,4.6863,3781,0
2009-07-30,4.6863,4.6863,4.6863,4.6863,0,0
2009-07-31,4.6863,4.6863,4.6863,4.6863,0,0
2009-08-03,4.6863,4.6863,4.6863,4.6863,0,0
2009-08-04,4.8395,6.0898,4.8395,5.4848,13706,0
2009-08-05,5.4848,5.4848,5.4848,5.4848,0,0
2009-08-06,4.8477,4.9925,4.8477,4.92,3472,0
2009-08-07,5.5331,5.7591,5.5331,5.7591,245,0
2009-08-10,5.6703,5.6703,4.6379,5.1137,27056,0
2009-08-11,5.1137,5.1137,5.1137,5.1137,0,0
2009-08-12,5.1137,5.1137,5.1137,5.1137,0,0
2009-08-13,4.8637,4.8719,4.7995,4.8074,756,0
2009-08-14,5.2429,5.2429,5.2429,5.2429,245,0
2009-08-17,4.6782,4.6782,4.6782,4.6782,373,0
2009-08-18,4.8074,4.8074,4.8074,4.8074,131,0
2009-08-19,5.4607,5.4607,5.4525,5.4525,373,0
2009-08-20,4.9121,4.9523,4.9121,4.92,5210,0
2009-08-21,5.041,5.041,5.041,5.041,131,0
2009-08-24,5.3882,5.3882,5.138,5.138,245,0
2009-08-25,5.4365,5.4525,5.4365,5.4525,560,0
2009-08-26,5.4444,5.4764,5.4444,5.4764,639,0
2009-08-28,5.4525,5.4764,5.2188,5.2188,840,0
2009-09-01,5.4764,5.4764,5.4764,5.4764,519,0
2009-09-03,5.0735,5.1298,5.041,5.041,751,0
2009-09-04,5.4365,5.4365,5.4365,5.4365,131,0
2009-09-09,5.4444,5.4444,5.4444,5.4444,265,0
2009-09-16,5.4444,5.4444,5.4444,5.4444,744,0
2009-09-17,5.0735,5.0813,5.0654,5.0813,743,0
2009-09-18,5.4444,5.4444,5.4444,5.4444,256,0
2009-09-24,5.1298,5.2265,5.1219,5.1622,2885,0
2009-09-25,5.0975,5.0975,5.0813,5.0813,744,0
2009-09-28,5.0813,5.0813,5.0813,5.0813,142,0
2009-09-30,5.3475,5.356,5.3475,5.356,497,0
2009-10-05,5.1056,5.1056,5.0897,5.0897,267,0
2009-10-06,5.2829,5.2829,5.2829,5.2829,373,0
2009-10-07,5.1137,5.1137,5.0813,5.0813,1982,0
2009-10-08,5.1137,5.1137,5.0813,5.0813,6946,0
2009-10-16,5.4848,5.4848,5.4764,5.4848,3841,0
2009-10-19,5.4848,5.4848,5.4848,5.4848,373,0
2009-10-21,5.0813,5.0813,5.0813,5.0813,6201,0
2009-10-22,5.0813,5.4688,5.0813,5.0813,2106,0
2009-11-02,5.6703,5.6703,5.6703,5.6703,373,0
2009-11-03,5.0975,5.0975,5.0975,5.0975,1242,0
2009-11-05,5.4122,5.4122,5.4122,5.4122,1488,0
2009-11-11,5.4764,5.4764,5.4764,5.4764,1114,0
2009-11-12,5.1056,5.1219,5.0975,5.1219,373,0
2009-11-16,5.1056,5.1056,5.1056,5.1056,619,0
2009-11-17,5.2429,5.2429,5.2429,5.2429,245,0
2009-11-18,5.2429,5.2429,5.2429,5.2429,1150,0
2009-11-19,5.4202,5.4202,5.4202,5.4202,619,0
2009-11-20,5.1622,5.2829,5.1622,5.2829,682,0
2009-11-23,5.1863,5.2022,5.1219,5.1219,619,0
2009-11-24,5.1622,5.1622,5.1622,5.1622,355,0
2009-11-25,5.1622,5.2188,5.1622,5.2188,14554,0
2009-11-30,5.1701,5.1701,5.1622,5.1622,397,0
2009-12-01,5.1219,5.2429,5.0813,5.2429,1242,0
2009-12-02,5.2429,5.2429,5.2429,5.2429,1482,0
2009-12-04,5.1622,5.1622,5.0813,5.0813,2530,0
2009-12-07,5.3234,5.3959,5.3234,5.3234,572,0
2009-12-09,5.1622,5.4122,5.1622,5.1622,2851,0
2009-12-11,5.2348,5.2348,5.2106,5.2348,560,0
2009-12-14,5.1948,5.2022,5.0813,5.1948,3594,0
2009-12-15,5.2429,5.3636,5.1219,5.3636,1861,0
2009-12-16,5.3316,5.3316,5.1056,5.1056,1274,0
2009-12-23,5.0813,5.0813,5.0813,5.0813,244,0
2009-12-24,5.0813,5.0813,5.0813,5.0813,1396,0
2009-12-28,4.9609,4.9609,4.9609,4.9609,396,0
2009-12-29,5.0009,5.0009,5.0009,5.0009,989,0
2009-12-30,5.0009,5.0009,5.0009,5.0009,4526,0
2009-12-31,5.0009,5.0009,4.9609,4.9609,2417,0
2010-01-04,4.9609,4.9609,4.9609,4.9609,309,0
2010-01-05,5.4365,5.4365,5.4365,5.4365,432,0
2010-01-07,4.9766,4.9766,4.9766,4.9766,153,0
2010-01-08,5.0735,5.1701,5.0572,5.1701,744,0
2010-01-13,5.0332,5.0332,4.9609,4.9609,985,0
2010-02-02,5.2429,5.2429,5.2429,5.2429,14269,0
2010-02-04,5.1622,5.2829,5.1622,5.2022,1982,0
2010-02-05,5.2829,5.3398,5.2429,5.3398,21796,0
2010-02-16,5.0813,5.2022,5.0813,5.2022,682,0
2010-02-17,5.1219,5.3636,5.1219,5.3234,2394,0
2010-02-18,5.1782,5.1782,5.1782,5.1782,245,0
2010-02-22,5.1622,5.1622,5.1622,5.1622,131,0
2010-02-23,5.356,5.3636,5.3475,5.3636,571,0
2010-02-24,5.3636,5.3636,5.3636,5.3636,632,0
2010-02-25,5.4041,5.6059,5.4041,5.6059,5762,0
2010-02-26,5.3636,5.372,5.3636,5.3636,1565,0
2010-03-01,5.6059,5.6059,5.6059,5.6059,562,0
2010-03-03,5.3636,5.3636,5.1622,5.1622,1859,0
2010-03-04,5.4041,5.4041,5.4041,5.4041,373,0
2010-03-05,5.3636,5.4041,5.267,5.3234,1655,0
2010-03-08,5.4041,5.4041,5.4041,5.4041,234,0
2010-03-09,5.4041,5.4041,5.4041,5.4041,131,0
2010-03-10,5.2429,5.2429,5.1622,5.2188,4630,0
2010-03-15,5.1701,5.2429,5.1701,5.2429,1391,0
2010-03-16,5.2509,5.2509,5.2509,5.2509,131,0
2010-03-18,5.2429,5.2429,5.2429,5.2429,1114,0
2010-03-22,5.2429,5.2429,5.2429,5.2429,189,0
2010-03-24,5.1701,5.1701,5.1622,5.1622,778,0
2010-03-26,5.4041,5.4041,5.1542,5.1622,4615,0
2010-03-31,5.2429,5.2429,5.2022,5.2429,2478,0
2010-04-01,5.2429,5.2429,4.8879,4.92,6098,0
2010-04-05,5.041,5.0813,4.92,4.92,4958,0
2010-04-06,4.92,4.92,4.92,4.92,3720,0
2010-04-07,5.041,5.041,4.9609,4.9609,5534,0
2010-04-08,5.0494,5.0494,4.92,5.041,14347,0
2010-04-13,5.2509,5.2509,5.2509,5.2509,131,0
2010-04-14,5.259,5.3636,5.2429,5.2429,3101,0
2010-04-15,5.2995,5.3234,5.2829,5.2829,7564,0
2010-04-16,5.0897,5.0897,4.9609,5.0009,3224,0
2010-04-20,5.0813,5.2829,5.0813,5.0813,3028,0
2010-04-21,5.0975,5.1219,5.0813,5.1219,6075,0
2010-04-23,5.259,5.259,5.259,5.259,245,0
2010-04-26,5.2829,5.4122,5.2829,5.3475,2596,0
2010-04-27,5.638,5.6866,5.3234,5.6059,2350,0
2010-04-28,5.6866,5.7671,5.6703,5.7671,14247,0
2010-04-29,5.8075,5.888,5.8075,5.888,17768,0
2010-04-30,5.9285,6.0089,5.9285,6.0089,6075,0
2010-05-03,5.888,6.1381,5.888,6.1381,10927,0
2010-05-04,6.0495,6.0495,6.0495,6.0495,14410,0
2010-05-05,6.13,6.2027,6.13,6.13,560,0
2010-05-06,6.2027,6.2027,6.2027,6.2027,1680,0
2010-05-07,6.1542,6.1704,6.1542,6.1542,1734,0
2010-05-10,6.1462,6.2511,5.638,6.235,7647,0
2010-05-11,5.8478,5.8478,5.8478,5.8478,131,0
2010-05-12,5.6703,5.7914,5.6624,5.775,744,0
2010-05-13,5.7428,6.13,5.7428,6.0495,989,0
2010-05-14,6.0977,6.0977,5.8478,6.0657,4154,0
2010-05-17,6.13,6.1381,5.7105,5.775,1477,0
2010-05-18,5.9527,6.0737,5.8798,5.8963,6550,0
2010-05-20,5.8719,5.888,5.8478,5.8478,6325,0
2010-05-21,5.9607,6.0495,5.904,5.904,619,0
2010-05-26,6.0415,6.0415,6.0332,6.0415,744,0
2010-06-01,5.8719,6.0415,5.8719,6.0415,3764,0
2010-06-02,6.2027,6.2027,6.1785,6.1785,245,0
2010-06-14,6.1944,6.1944,6.1944,6.1944,165,0
2010-06-15,6.2027,6.2511,6.13,6.2429,2430,0
2010-06-18,6.2511,6.2511,5.9123,6.2188,497,0
2010-06-21,6.2269,6.2269,6.2269,6.2269,156,0
2010-06-23,6.2269,6.2511,6.2107,6.2188,2366,0
2010-06-28,5.9123,6.0173,5.8556,5.9687,783,0
2010-06-29,6.235,6.235,5.8719,5.8719,869,0
2010-07-01,5.864,5.8963,5.864,5.8798,1489,0
2010-07-02,5.888,5.888,5.864,5.864,1063,0
2010-07-06,6.235,6.235,6.2188,6.2188,373,0
2010-07-13,6.235,6.235,5.9848,6.0898,560,0
2010-07-16,6.2188,6.2188,6.0495,6.0495,928,0
2010-07-19,6.2429,6.2429,6.13,6.13,373,0
2010-07-20,6.0574,6.0574,6.0415,6.0495,6573,0
2010-07-21,6.0495,6.0495,6.0495,6.0495,277,0
2010-07-23,6.235,6.2511,6.235,6.2511,9033,0
2010-07-26,6.2429,6.2511,6.2429,6.2511,1875,0
2010-07-27,6.372,6.372,6.372,6.372,131,0
2010-07-28,6.0495,6.0495,6.0495,6.0495,131,0
2010-08-02,6.1219,6.1219,6.0495,6.0495,3222,0
2010-08-04,6.3318,6.3318,6.2913,6.2913,1639,0
2010-08-05,6.2913,6.372,6.2913,6.372,3068,0
2010-08-06,5.9687,5.9687,5.9687,5.9687,355,0
2010-08-10,6.4528,6.4528,6.2913,6.2913,877,0
2010-08-12,6.0089,6.0173,5.9687,6.0089,828,0
2010-08-13,5.9607,5.9607,5.7591,5.7591,8303,0
2010-08-17,5.7671,5.7914,5.7591,5.7914,1261,0
2010-08-18,5.8075,5.9366,5.8075,5.9366,497,0
2010-08-19,5.8478,5.8478,5.8154,5.8154,719,0
2010-08-25,5.8154,5.8154,5.8154,5.8154,767,0
2010-08-26,5.8396,5.8478,5.8396,5.8478,367,0
2010-08-30,5.6946,5.6946,5.6866,5.6866,4339,0
2010-09-01,5.8396,6.1623,5.6624,5.9767,7414,0
2010-09-02,5.7189,5.904,5.7189,5.8478,1242,0
2010-09-07,5.6784,5.6784,5.5494,5.5894,639,0
2010-09-08,5.5574,5.5655,5.5574,5.5655,361,0
2010-09-09,5.6136,5.6136,5.6136,5.6136,131,0
2010-09-10,6.4042,6.4042,5.6059,5.6059,245,0
2010-09-14,5.6299,5.8396,5.6136,5.8396,603,0
2010-09-17,5.7268,5.7268,5.7189,5.7268,3970,0
2010-09-20,5.8478,5.8478,5.8478,5.8478,1242,0
2010-09-23,5.7268,5.7268,5.7268,5.7268,1285,0
2010-09-27,5.9201,5.9201,5.9201,5.9201,171,0
2010-09-28,5.6059,5.8478,5.6059,5.8478,1242,0
2010-09-30,5.8478,5.8478,5.6136,5.8478,2890,0
2010-10-04,6.0253,6.0415,6.0253,6.0415,510,0
2010-10-06,5.6784,5.6784,5.6541,5.6703,1242,0
2010-10-08,6.0089,6.0089,5.9527,5.9527,744,0
2010-10-11,5.6541,6.0415,5.6461,5.6461,2851,0
2010-10-12,5.8478,5.8478,5.8478,5.8478,245,0
2010-10-13,5.888,6.1623,5.8798,6.0173,8187,0
2010-10-15,6.0495,6.0495,6.0089,6.0089,869,0
2010-10-19,5.6703,5.6703,5.6136,5.6461,3123,0
2010-10-20,5.6703,5.6703,5.3959,5.6461,6713,0
2010-10-21,5.6461,5.6461,5.5655,5.5655,373,0
2010-10-25,5.5655,5.5655,5.3398,5.3398,869,0
2010-10-26,5.3398,5.5655,5.3398,5.5655,3865,0
2010-11-01,5.9444,6.2511,5.9201,6.2511,911,0
2010-11-02,6.0495,6.0495,5.7348,5.7991,5071,0
2010-11-04,5.4444,5.6461,5.4444,5.638,1908,0
2010-11-05,5.5252,5.5252,5.5252,5.5252,343,0
2010-11-10,5.7026,5.7428,5.7026,5.7428,245,0
2010-11-19,5.6541,5.6541,5.6461,5.6461,245,0
2010-11-22,5.7026,5.7026,5.6059,5.6059,497,0
2010-11-24,5.5977,5.5977,5.5977,5.5977,170,0
2010-11-29,5.5252,5.5252,5.356,5.356,1713,0
2010-11-30,5.3549,5.3549,5.2404,5.2404,1363,0
2010-12-01,5.4444,5.4444,5.2429,5.2429,1358,0
2010-12-02,5.2348,5.4444,5.2348,5.4444,2259,0
2010-12-07,5.4041,5.4041,5.4041,5.4041,1242,0
2010-12-08,5.3636,5.3636,4.8719,4.8719,1612,0
2010-12-09,5.2429,5.4041,5.2348,5.2348,8472,0
2010-12-10,5.2348,5.2429,5.2348,5.2429,6623,0
2010-12-13,5.3475,5.3475,5.2429,5.2429,1538,0
2010-12-14,5.2429,5.3475,5.2429,5.3475,245,0
2010-12-15,5.3475,5.6299,5.3475,5.6299,1218,0
2010-12-16,5.5655,5.5655,5.4525,5.4525,597,0
2010-12-17,5.638,5.6946,5.259,5.267,2412,0
2010-12-20,5.5252,5.5252,5.5252,5.5252,245,0
2010-12-21,5.3234,5.3234,5.3234,5.3234,605,0
2010-12-22,5.4525,5.4764,5.4525,5.4764,2355,0
2010-12-27,5.4444,5.4444,5.4444,5.4444,3720,0
2010-12-28,5.8075,6.0495,5.8075,6.0495,557,0
2010-12-29,5.8052,5.846,5.8052,5.846,744,0
2011-01-04,5.7026,5.7428,5.6784,5.6866,4344,0
2011-01-05,5.8478,6.2027,5.8396,6.1141,5845,0
2011-01-10,6.0089,6.1141,6.0089,6.1141,385,0
2011-01-12,6.2429,6.2429,5.8154,5.8396,1488,0
2011-01-18,5.8075,6.2027,5.8075,5.8075,1612,0
2011-01-19,5.8075,5.8075,5.8075,5.8075,619,0
2011-01-21,6.1542,6.2752,6.1542,6.1704,2543,0
2011-01-24,6.1704,6.1704,6.1704,6.1704,435,0
2011-01-25,5.9527,6.0415,5.9527,6.0332,1114,0
2011-01-27,6.2511,6.2511,5.9527,5.9527,619,0
2011-01-28,6.1704,6.2429,5.8154,6.2429,2598,0
2011-02-01,5.8316,6.2269,5.8316,6.2269,1037,0
2011-02-03,6.2269,6.2269,6.2269,6.2269,160,0
2011-02-04,6.4364,6.4447,6.4364,6.4447,293,0
2011-02-07,6.4364,6.4364,5.8963,6.3638,2951,0
2011-02-08,6.0173,6.3801,6.0173,6.3638,4929,0
2011-02-10,5.9444,6.1785,5.9444,6.1785,1486,0
2011-02-14,5.9123,6.2027,5.904,6.0495,4091,0
2011-02-15,5.9123,6.0173,5.888,6.001,974,0
2011-02-22,6.5576,6.5576,6.5576,6.5576,199,0
2011-02-23,6.0495,6.0495,6.0495,6.0495,189,0
2011-02-28,6.4928,6.5096,6.0509,6.0509,1242,0
2011-03-02,6.3479,6.3479,6.1381,6.2511,2504,0
2011-03-07,6.4364,6.4364,6.0495,6.0495,7663,0
2011-03-08,5.904,5.9123,5.8556,5.9123,1114,0
2011-03-09,6.1141,6.1141,5.8556,5.8556,1242,0
2011-03-10,5.888,5.888,5.8478,5.8478,1698,0
2011-03-11,5.8478,5.8478,5.8478,5.8478,131,0
2011-03-14,5.8556,5.8719,5.7268,5.7268,17049,0
2011-03-15,5.7428,5.7428,5.7428,5.7428,619,0
2011-03-16,6.0495,6.0495,5.864,5.864,1612,0
2011-03-17,5.7803,6.3291,5.7803,6.2472,497,0
2011-03-21,5.8556,5.8556,5.7189,5.7189,12739,0
2011-03-22,6.0415,6.4204,5.8075,5.8075,4808,0
2011-03-24,6.001,6.001,6.001,6.001,131,0
2011-03-25,5.8478,5.9767,5.7671,5.8396,3456,0
2011-03-29,5.9123,5.9123,5.7671,5.7671,744,0
2011-03-31,5.729,5.8816,5.729,5.8477,619,0
2011-04-01,5.8719,5.8798,5.8719,5.8798,1074,0
2011-04-06,6.0495,6.0495,5.8396,5.8396,373,0
2011-04-08,5.775,5.8154,5.775,5.8154,432,0
2011-04-11,5.8316,5.8316,5.775,5.775,1675,0
2011-04-12,5.7397,5.8134,5.7397,5.7397,1363,0
2011-04-13,5.9848,6.001,5.7189,5.7591,1881,0
2011-04-15,5.7189,5.8075,5.7189,5.8075,996,0
2011-04-18,5.7991,5.8075,5.7991,5.8075,498,0
2011-04-19,5.8075,5.8075,5.6866,5.6866,1734,0
2011-04-20,5.6461,5.8075,5.5733,5.5733,4115,0
2011-04-21,5.5819,5.8556,5.5819,5.8556,1815,0
2011-04-27,5.6299,5.7268,5.6299,5.6461,1101,0
2011-04-28,5.6222,5.7991,5.517,5.5252,2464,0
2011-04-29,5.729,5.9665,5.5333,5.5333,3386,0
2011-05-03,5.9688,5.9688,5.7969,5.7969,989,0
2011-05-04,5.9526,5.9526,5.9526,5.9526,245,0
2011-05-05,5.9688,5.9688,5.9688,5.9688,173,0
2011-05-09,5.9441,5.9607,5.9441,5.9607,245,0
2011-05-11,5.6823,6.0428,5.5674,5.6085,3150,0
2011-05-12,5.9031,5.9031,5.8215,5.8215,530,0
2011-05-17,5.8297,5.8297,5.8215,5.8215,242,0
2011-05-18,5.6331,5.6494,5.6249,5.6249,490,0
2011-05-19,5.4855,5.6168,5.4855,5.4855,1710,0
2011-05-20,5.4941,5.6007,5.4121,5.4121,7965,0
2011-05-23,5.5512,5.5512,5.4121,5.5348,1223,0
2011-05-25,5.4855,5.8953,5.3792,5.3792,6839,0
2011-06-01,5.4202,5.846,5.3302,5.4121,16953,0
2011-06-02,5.3549,5.4286,5.3549,5.4286,368,0
2011-06-03,5.4038,5.6168,5.3386,5.3464,2561,0
2011-06-06,5.3386,5.3712,5.3218,5.3218,2016,0
2011-06-07,5.3792,5.4368,5.3218,5.4368,11980,0
2011-06-08,5.3302,5.3877,5.2812,5.2891,2078,0
2011-06-09,5.4038,5.6659,5.4038,5.5267,3662,0
2011-06-14,5.7803,5.7803,5.3629,5.3957,490,0
2011-06-16,5.4165,5.4833,5.4001,5.4752,2897,0
2011-06-17,5.7397,5.7397,5.7397,5.7397,145,0
2011-06-22,5.4286,5.4286,5.3629,5.3877,1140,0
2011-06-23,5.3629,5.4038,5.3218,5.3218,916,0
2011-06-24,5.3957,5.4038,5.1174,5.1174,4032,0
2011-06-27,5.3054,5.3218,5.3054,5.3218,867,0
2011-06-29,5.3957,5.3957,5.1338,5.2564,857,0
2011-06-30,5.3299,5.3299,5.0753,5.1178,977,0
2011-07-01,5.2812,5.3218,5.2404,5.2404,9528,0
2011-07-05,5.2404,5.5103,5.1092,5.5103,7082,0
2011-07-06,5.075,5.2417,5.075,5.2417,1525,0
2011-07-07,5.2891,5.3218,5.2891,5.3218,610,0
2011-07-08,5.3218,5.4448,5.3218,5.4038,968,0
2011-07-11,5.2073,5.2482,5.1583,5.1583,4958,0
2011-07-12,5.1997,5.1997,5.1083,5.1083,2200,0
2011-07-15,5.1747,5.1747,5.0599,5.1583,4337,0
2011-07-18,4.9207,4.9619,4.7409,4.8308,6131,0
2011-07-19,4.9167,4.95,4.7667,4.8085,5254,0
2011-07-20,5.1174,5.1174,4.978,5.0764,610,0
2011-07-21,5.0599,5.0599,5.0599,5.0599,129,0
2011-07-22,4.9697,4.9697,4.9291,4.9619,733,0
2011-07-26,4.775,4.7832,4.6666,4.7082,22940,0
2011-07-27,4.7079,4.7733,4.7079,4.7409,2914,0
2011-07-28,4.7916,4.9167,4.5666,4.5666,39570,0
2011-07-29,4.6002,4.6002,4.3792,4.4642,50667,0
2011-08-01,4.4459,4.7079,4.4295,4.4295,6167,0
2011-08-02,4.5418,4.65,4.4418,4.5333,3542,0
2011-08-03,4.6424,4.9207,4.5275,4.9207,9583,0
2011-08-04,4.9999,5.3748,4.7082,4.95,7786,0
2011-08-05,4.9249,4.9249,4.9249,4.9249,1223,0
2011-08-08,4.9536,4.9942,4.6098,4.6098,2188,0
2011-08-09,5.0111,5.0355,4.5362,5.0272,3053,0
2011-08-11,4.9126,4.9126,4.9126,4.9126,1251,0
2011-08-12,4.9167,4.9167,4.9167,4.9167,610,0
2011-08-15,4.9249,4.9249,4.8832,4.8832,3688,0
2011-08-16,5.0165,5.0334,5.0165,5.0334,264,0
2011-08-17,5.0334,5.1583,5.0334,5.1583,2351,0
2011-08-18,5.0334,5.0334,5.0334,5.0334,599,0
2011-08-19,5.0165,5.2499,5.0165,5.2499,841,0
2011-08-22,5.2417,5.2417,5.2083,5.2083,599,0
2011-08-26,5.1831,5.1997,5.1583,5.1997,1566,0
2011-08-29,5.175,5.175,4.4084,4.6583,24311,0
2011-08-30,4.6751,4.7166,4.6751,4.7166,1440,0
2011-09-01,5.1083,5.1249,4.6751,5.1249,7857,0
2011-09-02,4.7868,4.8463,4.7868,4.8376,1122,0
2011-09-06,5.1333,5.1667,4.9834,4.9834,586,0
2011-09-09,4.9999,4.9999,4.9834,4.9834,1826,0
2011-09-13,4.9999,4.9999,4.95,4.95,1199,0
2011-09-16,4.7916,4.8749,4.7916,4.8749,1882,0
2011-09-22,4.7916,4.8001,4.7916,4.8001,362,0
2011-09-23,4.8749,4.9834,4.8001,4.8001,1440,0
2011-09-26,4.8749,4.8749,4.8331,4.8416,1081,0
2011-09-27,4.8749,4.9417,4.8749,4.9417,1156,0
2011-09-30,4.9208,4.9208,4.9208,4.9208,125,0
2011-10-04,4.9141,4.9141,4.9141,4.9141,237,0
2011-10-05,4.7951,4.7951,4.7951,4.7951,125,0
2011-10-06,4.8036,4.8036,4.8036,4.8036,1633,0
2011-10-07,4.6751,4.8085,4.6751,4.8085,599,0
2011-10-10,4.8001,4.8498,4.7916,4.8331,3613,0
2011-10-11,4.8085,4.8085,4.8085,4.8085,238,0
2011-10-12,4.7916,4.9001,4.7916,4.8749,2159,0
2011-10-13,4.8416,4.8749,4.8416,4.8416,1317,0
2011-10-14,4.7951,4.7951,4.7951,4.7951,599,0
2011-10-17,4.7916,4.7916,4.7166,4.7166,599,0
2011-10-19,4.7916,4.7916,4.7916,4.7916,599,0
2011-10-20,4.8165,4.8165,4.7916,4.7916,841,0
2011-10-21,4.8122,4.8208,4.7951,4.7951,2640,0
2011-10-25,4.7868,4.7868,4.7698,4.7698,1199,0
2011-10-26,4.7667,4.8085,4.7667,4.8085,3481,0
2011-10-27,4.7667,4.7916,4.7667,4.7916,1921,0
2011-10-28,4.753,4.7782,4.753,4.7782,3481,0
2011-10-31,4.7738,4.7738,4.7738,4.7738,599,0
2011-11-02,4.8122,4.8208,4.753,4.753,6385,0
2011-11-03,4.7782,4.8376,4.753,4.753,5760,0
2011-11-04,4.753,5.1178,4.753,5.0581,10831,0
2011-11-08,4.9904,5.0925,4.965,4.965,822,0
2011-11-09,4.7698,4.7698,4.7698,4.7698,355,0
2011-11-10,4.7698,4.9904,4.753,4.9734,3417,0
2011-11-14,4.7612,4.8546,4.753,4.8292,1178,0
2011-11-16,4.8036,5.0244,4.7698,4.7698,2275,0
2011-11-18,4.7698,4.8122,4.7698,4.8122,234,0
2011-11-22,4.7442,4.897,4.7442,4.897,2593,0
2011-11-23,4.8717,4.9734,4.8717,4.8887,17028,0
2011-11-25,4.897,5.0581,4.897,5.0581,602,0
2011-11-28,4.8632,4.8632,4.8376,4.8376,588,0
2011-11-29,4.7868,4.9394,4.7868,4.9394,1178,0
2011-11-30,4.8373,4.8373,4.6699,4.7316,2841,0
2011-12-01,4.88,5.4744,4.88,5.2367,6148,0
2011-12-02,4.8463,5.0836,4.8463,5.0836,371,0
2011-12-05,5.0925,5.0925,4.88,4.9481,588,0
2011-12-06,4.7825,4.8777,4.7825,4.8777,588,0
2011-12-07,4.9226,4.965,4.9226,4.9394,1178,0
2011-12-09,5.0158,5.0158,5.0158,5.0158,201,0
2011-12-13,4.8036,4.8887,4.8036,4.8463,3553,0
2011-12-14,4.88,4.88,4.88,4.88,327,0
2011-12-15,4.88,4.88,4.8717,4.88,3523,0
2011-12-19,4.8122,4.8122,4.5577,4.5661,13136,0
2011-12-20,4.5831,4.5831,4.4982,4.4982,27304,0
2011-12-21,4.4982,4.5489,4.4982,4.5489,2262,0
2011-12-22,4.5745,4.8376,4.5661,4.7612,19312,0
2011-12-23,4.6002,4.8376,4.5831,4.7782,5868,0
2011-12-27,4.6934,4.8122,4.6934,4.7187,5068,0
2011-12-28,4.7104,4.7104,4.7104,4.7104,472,0
2011-12-29,4.7868,4.7868,4.7782,4.7782,472,0
2011-12-30,4.6699,4.6966,4.6699,4.6966,3992,0
2012-01-06,4.753,4.753,4.753,4.753,234,0
2012-01-09,4.6934,4.753,4.6934,4.753,1223,0
2012-01-10,4.7104,4.753,4.7104,4.753,1398,0
2012-01-11,4.7567,4.7567,4.7306,4.7306,588,0
2012-01-12,4.7049,4.7049,4.6788,4.7049,822,0
2012-01-13,4.7825,4.7825,4.6874,4.7825,234,0
2012-01-17,4.7825,4.7825,4.6701,4.7567,2367,0
2012-01-18,4.6679,4.7782,4.6679,4.7782,2096,0
2012-01-19,4.685,4.7782,4.6679,4.7782,1698,0
2012-01-20,4.7223,4.7825,4.6701,4.7825,1452,0
2012-01-24,4.8376,4.8376,4.6765,4.8376,2593,0
2012-01-26,4.6765,4.6765,4.6765,4.6765,234,0
2012-01-30,4.8171,4.8259,4.7825,4.7825,1530,0
2012-02-01,4.8343,5.0159,4.8171,5.0159,2285,0
2012-02-03,5.0159,5.0159,4.9986,5.0074,7073,0
2012-02-09,5.111,5.2583,5.1025,5.1458,8911,0
2012-02-14,5.4485,5.9327,5.4225,5.7078,2598,0
2012-02-15,5.8808,5.8808,4.9642,4.9727,11891,0
2012-02-16,5.111,5.1716,4.7567,4.7567,1380,0
2012-02-17,4.8951,5.2151,4.7825,4.9642,11281,0
2012-02-21,4.9642,5.4051,4.9642,5.2841,1782,0
2012-02-22,4.9208,5.2063,4.9208,5.1458,9905,0
2012-02-24,5.362,5.9587,5.2323,5.4225,924,0
2012-02-27,5.2323,5.336,5.1025,5.1025,3006,0
2012-02-28,5.2756,5.2756,5.0767,5.0767,2428,0
2012-02-29,5.0136,5.0136,5.0136,5.0136,120,0
2012-03-01,5.0159,5.5867,4.8432,4.8432,5896,0
2012-03-02,4.947,5.0159,4.9038,4.9038,1497,0
2012-03-05,4.8432,4.8951,4.8,4.8,2751,0
2012-03-06,4.8432,4.8432,4.8432,4.8432,1157,0
2012-03-07,4.9208,4.9208,4.9208,4.9208,230,0
2012-03-08,4.9123,5.362,4.9123,5.0074,7630,0
2012-03-09,5.111,5.111,5.0419,5.0419,464,0
2012-03-12,5.1025,5.1025,4.9727,5.0419,1272,0
2012-03-13,4.9727,5.3101,4.9727,5.1716,1041,0
2012-03-14,5.1458,5.1458,4.8,5.0159,7615,0
2012-03-15,4.9208,5.111,4.9208,5.0419,2811,0
2012-03-19,4.8777,4.9381,4.8777,4.9381,464,0
2012-03-21,4.8951,5.189,4.8086,5.094,1502,0
2012-03-26,5.111,5.189,5.0508,5.1025,2774,0
2012-03-27,5.189,5.189,5.1631,5.1631,464,0
2012-03-30,5.0223,5.0223,5.0136,5.0136,577,0
2012-04-05,5.1546,5.1634,5.1017,5.1017,2630,0
2012-04-09,5.0247,5.0247,4.8432,4.9297,13673,0
2012-04-10,4.9555,5.0419,4.8862,4.8862,4154,0
2012-04-13,4.9297,4.9297,4.8259,4.8862,2407,0
2012-04-17,5.0136,5.0838,4.802,5.0665,2313,0
2012-04-19,5.1025,5.1025,4.8086,4.8171,1850,0
2012-04-27,5.0136,5.0576,4.8289,5.0576,2428,0
2012-04-30,4.9782,4.9782,4.758,4.758,20948,0
2012-05-01,4.758,4.8903,4.7138,4.7138,16106,0
2012-05-02,4.767,4.8813,4.767,4.8464,2954,0
2012-05-03,4.9078,4.9694,4.8903,4.9694,3532,0
2012-05-04,4.9519,5.1371,4.9519,5.1371,808,0
2012-05-07,5.1106,5.1106,5.1017,5.1017,1241,0
2012-05-08,5.1106,5.1634,4.9168,5.1458,1502,0
2012-05-09,5.2513,5.2513,5.1371,5.1371,908,0
2012-05-10,5.1106,5.1106,5.0665,5.1106,4364,0
2012-05-11,5.1899,5.2338,5.0838,5.0838,3245,0
2012-05-14,5.2778,5.2778,5.0753,5.0753,3050,0
2012-05-15,5.0753,5.0753,4.9431,5.0136,1197,0
2012-05-16,5.1899,5.2164,5.1899,5.2164,1134,0
2012-05-17,5.1986,5.1986,4.8464,5.1986,1477,0
2012-05-18,4.855,4.961,4.855,4.8903,2214,0
2012-05-21,4.9343,5.0136,4.9343,4.9519,2044,0
2012-05-22,4.961,4.9875,4.961,4.9875,226,0
2012-05-25,5.1017,5.1106,4.7934,5.0838,2609,0
2012-05-31,5.1193,5.1193,5.1193,5.1193,354,0
2012-06-01,5.1106,5.2429,5.1106,5.2429,1582,0
2012-06-04,5.1899,5.2338,5.1458,5.1458,4623,0
2012-06-07,5.1899,5.2338,5.1899,5.2338,2648,0
2012-06-11,5.2338,5.2338,5.2338,5.2338,1465,0
2012-06-14,5.2603,5.2867,5.2603,5.2867,1165,0
2012-06-18,5.2867,5.3659,4.855,5.3659,2269,0
2012-06-19,5.2164,5.3748,4.8464,5.1193,2890,0
2012-06-20,5.0932,5.3748,5.0932,5.2867,2723,0
2012-06-22,5.1193,5.3483,5.0932,5.0932,1036,0
2012-06-25,5.0932,5.0932,5.0932,5.0932,226,0
2012-06-27,5.2778,5.2778,5.2778,5.2778,1024,0
2012-06-28,5.0838,5.0838,5.0665,5.0665,1121,0
2012-06-29,5.1546,5.1546,4.8991,4.9343,3870,0
2012-07-02,4.9078,5.3748,4.9078,4.9256,1793,0
2012-07-03,4.961,5.3574,4.961,5.3574,343,0
2012-07-05,5.2608,5.3054,4.9565,4.9565,1024,0
2012-07-06,5.2164,5.2164,5.1106,5.1634,4385,0
2012-07-09,5.1458,5.1899,5.1371,5.1371,1134,0
2012-07-11,5.3575,5.3575,5.3308,5.3398,1703,0
2012-07-12,5.3218,5.3218,5.3042,5.3042,568,0
2012-07-13,5.3218,5.3398,5.3218,5.3398,397,0
2012-07-16,5.1721,5.3575,5.1106,5.3575,3292,0
2012-07-17,5.3575,5.7096,5.3575,5.6479,1134,0
2012-07-18,5.2958,5.2958,4.961,4.961,1393,0
2012-07-19,5.1721,5.2338,5.1721,5.2338,673,0
2012-07-20,5.1357,5.7172,5.1357,5.7172,1930,0
2012-07-23,5.1106,5.4015,5.1106,5.4015,452,0
2012-07-24,5.4629,5.4629,5.4629,5.4629,343,0
2012-07-27,5.0886,5.0886,5.0838,5.0838,343,0
2012-07-30,5.2867,5.3748,5.2867,5.3748,908,0
2012-07-31,5.3133,5.3133,5.2867,5.2867,568,0
2012-08-02,5.2867,5.4981,5.2867,5.3042,6947,0
2012-08-03,5.3042,5.3042,5.3042,5.3042,343,0
2012-08-06,5.6276,5.6276,5.4665,5.5293,4730,0
2012-08-07,5.5071,6.1504,5.5071,6.0796,24196,0
2012-08-08,6.1238,6.7143,6.0796,6.388,7698,0
2012-08-09,6.415,6.415,5.9498,5.9498,896,0
2012-08-10,6.084,6.1825,6.084,6.1825,1062,0
2012-08-13,6.1733,6.6926,6.1733,6.6654,1230,0
2012-08-14,6.084,6.6473,6.084,6.1376,4315,0
2012-08-15,5.4576,5.9498,5.3959,5.9498,1678,0
2012-08-16,5.6525,5.6525,5.6525,5.6525,178,0
2012-08-17,6.0035,6.6209,5.8608,6.254,2908,0
2012-08-20,6.6117,6.6117,5.8603,5.8603,3887,0
2012-08-21,5.8603,5.8603,5.4846,5.6367,1394,0
2012-08-24,5.6367,5.6367,5.6367,5.6367,115,0
2012-08-27,5.735,5.7708,5.6457,5.7618,1961,0
2012-08-28,5.7172,5.7172,5.7172,5.7172,560,0
2012-08-29,6.4773,6.4773,6.4773,6.4773,1678,0
2012-08-30,5.905,6.084,5.905,6.084,1042,0
2012-09-04,6.0482,6.0572,5.8604,6.0301,2216,0
2012-09-05,5.9766,5.9766,5.9766,5.9766,115,0
2012-09-10,5.9677,5.9765,5.9677,5.9765,1037,0
2012-09-11,5.9766,5.9766,5.9498,5.9498,896,0
2012-09-12,5.9854,6.4419,5.9854,6.1825,1339,0
2012-09-14,6.263,6.263,6.2092,6.2092,560,0
2012-09-20,6.2092,6.263,6.2092,6.263,1078,0
2012-09-21,6.2092,6.2092,6.2092,6.2092,221,0
2012-09-24,6.129,6.129,6.129,6.129,202,0
2012-09-26,6.0067,6.245,5.9946,6.0052,896,0
2012-09-28,6.0482,6.0482,5.9946,5.9946,445,0
2012-10-02,5.9946,5.9946,5.3772,5.431,4701,0
2012-10-04,5.4039,5.4576,5.368,5.413,3103,0
2012-10-05,5.5916,5.5916,5.4665,5.5112,896,0
2012-10-09,5.5471,5.5471,5.5113,5.5113,337,0
2012-10-10,5.5293,5.5293,5.4218,5.5025,2049,0
2012-10-11,5.5204,5.5204,5.4576,5.4576,366,0
2012-10-12,5.5025,5.5652,5.5025,5.5293,1432,0
2012-10-15,5.4576,5.5204,5.4576,5.5204,446,0
2012-10-16,5.5204,5.6545,5.5204,5.6545,3532,0
2012-10-17,5.7889,5.8245,5.6188,5.6367,8610,0
2012-10-19,5.8155,5.8155,5.8155,5.8155,560,0
2012-10-22,5.6011,5.6011,5.6011,5.6011,337,0
2012-10-25,5.6011,5.753,5.6011,5.753,2235,0
2012-10-26,5.7976,5.7976,5.7889,5.7889,2123,0
2012-10-31,5.9854,5.9854,5.9854,5.9854,1006,0
2012-11-02,5.6367,5.744,5.6011,5.6457,6619,0
2012-11-05,5.6815,5.6815,5.6815,5.6815,896,0
2012-11-06,5.6815,5.735,5.6457,5.7262,4905,0
2012-11-07,5.6367,5.6367,5.6011,5.6011,1336,0
2012-11-08,5.6011,5.7262,5.368,5.4576,4863,0
2012-11-09,5.3949,5.6367,5.3949,5.6367,4892,0
2012-11-12,5.5561,5.5561,5.4396,5.4396,1134,0
2012-11-14,5.4726,5.4993,5.4726,5.4993,446,0
2012-11-15,5.3862,5.5471,5.368,5.5471,1515,0
2012-11-19,5.3949,5.9228,5.368,5.6188,4063,0
2012-11-21,5.368,5.7976,5.368,5.5652,6641,0
2012-11-23,5.5204,5.5204,5.5204,5.5204,115,0
2012-11-26,5.5025,5.9498,5.5025,5.8872,12845,0
2012-11-27,5.5026,5.8872,5.5026,5.8872,1640,0
2012-11-28,5.9407,5.9498,5.6367,5.7028,2890,0
2012-11-29,5.8155,5.8155,5.744,5.8067,4121,0
2012-11-30,5.6902,5.6902,5.6367,5.6902,7691,0
2012-12-03,5.6367,5.7172,5.6367,5.6545,7452,0
2012-12-04,5.6545,5.6993,5.6545,5.6545,673,0
2012-12-05,5.6545,5.6545,5.6545,5.6545,1231,0
2012-12-06,5.6545,5.8155,5.6545,5.8155,3131,0
2012-12-10,5.8155,5.9677,5.8155,5.9677,5946,0
2012-12-11,5.6546,5.6546,5.6546,5.6546,115,0
2012-12-12,5.8336,5.9498,5.6815,5.7708,2844,0
2012-12-13,5.8155,5.8155,5.8155,5.8155,223,0
2012-12-14,5.6677,5.6677,5.6677,5.6677,560,0
2012-12-17,5.6545,5.6634,5.6545,5.6545,896,0
2012-12-18,5.6726,5.6726,5.6726,5.6726,115,0
2012-12-19,5.7852,5.7852,5.6276,5.6276,7762,0
2012-12-21,5.5382,5.5561,5.5025,5.5025,5144,0
2012-12-24,5.5739,5.5916,5.5112,5.5204,560,0
2012-12-26,5.3949,5.4396,5.3681,5.4396,1678,0
2012-12-28,5.4488,5.4488,5.1445,5.2787,32760,0
2012-12-31,5.3679,5.4129,5.1893,5.4129,9453,0
2013-01-02,5.6367,5.6815,5.4665,5.6367,5843,0
2013-01-03,5.7081,5.7262,5.368,5.6276,3938,0
2013-01-04,5.5884,5.5916,5.5715,5.5916,5558,0
2013-01-07,5.6367,5.6367,5.5025,5.5025,11847,0
2013-01-08,5.4756,5.8067,5.368,5.368,64439,0
2013-01-09,5.5561,5.7708,5.5025,5.7708,43323,0
2013-01-10,8.4728,8.6338,8.3207,8.6338,758985,0
2013-01-11,8.6338,8.7233,8.616,8.6787,44170,0
2013-01-14,8.7233,8.7233,8.6784,8.6787,36565,0
2013-01-15,8.6338,8.6787,8.5892,8.6338,35028,0
2013-01-16,8.6338,8.6338,8.5443,8.5892,36316,0
2013-01-17,8.5892,8.7233,8.5892,8.7146,117346,0
2013-01-18,8.7233,8.8127,8.7233,8.8127,5488,0
2013-01-22,8.8486,8.938,8.7412,8.8127,105453,0
2013-01-23,8.8127,8.8127,8.75,8.795,62814,0
2013-01-24,8.795,8.8127,8.768,8.8127,72000,0
2013-01-25,8.8127,8.8307,8.8127,8.8307,8775,0
2013-01-28,8.8307,8.8588,8.7601,8.8486,14303,0
2013-01-29,8.8127,8.8486,8.75,8.8486,23122,0
2013-01-30,8.7412,8.8307,8.7233,8.786,10204,0
2013-01-31,8.804,8.8127,8.786,8.8127,14863,0
2013-02-01,8.8933,8.8933,8.8756,8.8756,8032,0
2013-02-04,8.8485,8.8934,8.8485,8.8934,6150,0
2013-02-05,8.9069,8.9474,8.9069,8.9474,13556,0
2013-02-06,8.9567,8.9567,8.9294,8.9567,8030,0
2013-02-07,8.9567,9.0473,8.9567,9.0473,26439,0
2013-02-08,9.0644,9.1009,9.0199,9.0199,24330,0
2013-02-11,9.0199,9.0922,9.0199,9.0922,15455,0
2013-02-12,9.1373,9.2262,9.1373,9.2262,444,0
2013-02-13,9.2532,9.2532,9.038,9.0922,1776,0
2013-02-14,9.0019,9.0932,8.9926,9.0019,14543,0
2013-02-15,9.1181,9.1373,9.0703,9.1104,12110,0
2013-02-19,9.0561,9.1276,8.9259,9.1276,7525,0
2013-02-20,9.0922,9.1816,8.9567,8.9567,75777,0
2013-02-21,8.983,9.1181,8.9567,9.1181,1205,0
2013-02-25,9.0644,9.1816,8.9567,8.9567,5831,0
2013-02-26,9.0019,9.0019,9.0019,9.0019,116284,0
2013-02-27,9.0473,9.0473,9.0104,9.0473,1369,0
2013-02-28,9.0104,9.0104,9.0019,9.0019,1499,0
2013-03-01,8.8575,9.038,8.8575,9.038,5665,0
2013-03-04,8.9474,9.0473,8.9474,9.0473,12100,0
2013-03-05,9.0028,9.0827,9.0028,9.0473,5665,0
2013-03-06,9.0019,9.0473,8.983,9.0284,12776,0
2013-03-07,9.038,9.0922,9.0019,9.0922,17094,0
2013-03-08,9.0922,9.0922,9.0114,9.018,684,0
2013-03-11,9.0561,9.0561,9.0284,9.0284,556,0
2013-03-12,9.0827,9.0827,9.0199,9.0284,1591,0
2013-03-13,9.0827,9.0922,9.0199,9.0284,12331,0
2013-03-14,9.038,9.199,9.0284,9.199,11315,0
2013-03-15,9.1629,9.1629,9.1446,9.1446,1779,0
2013-03-18,9.038,9.0922,9.0199,9.0561,5778,0
2013-03-19,9.0922,9.1373,9.0644,9.1373,123424,0
2013-03-20,9.4426,9.4426,9.0922,9.0922,17580,0
2013-03-21,9.1542,9.1629,9.0922,9.1542,6526,0
2013-03-22,9.2552,9.3295,9.2552,9.2552,10922,0
2013-03-25,9.2845,9.3021,9.2845,9.3021,982,0
2013-03-26,9.3021,9.3021,9.3021,9.3021,788,0
2013-03-27,9.1276,9.1363,9.1276,9.1363,756,0
2013-03-28,9.0902,9.1095,8.8429,8.9898,16818,0
2013-04-01,8.9437,9.2087,8.9437,9.2087,5104,0
2013-04-02,9.293,9.293,9.2456,9.2552,16586,0
2013-04-03,9.2183,9.293,9.1714,9.293,7093,0
2013-04-04,9.2552,9.293,9.2552,9.293,328,0
2013-04-05,9.3021,9.3021,9.1714,9.3021,1544,0
2013-04-08,9.1639,9.2087,9.0721,9.1446,6342,0
2013-04-09,9.1446,9.1639,9.1446,9.1446,694,0
2013-04-10,9.1639,9.3369,9.1388,9.1714,9620,0
2013-04-11,9.1639,9.1753,9.1639,9.1639,9074,0
2013-04-12,9.3743,9.3743,9.3743,9.3743,247,0
2013-04-15,9.3565,9.3565,9.1816,9.1816,306,0
2013-04-16,9.2183,9.3021,9.2087,9.3021,980,0
2013-04-17,9.2845,9.3833,9.2845,9.3645,2727,0
2013-04-19,9.4759,9.4759,9.4347,9.4347,218,0
2013-04-22,9.2,9.3369,9.1816,9.199,1800,0
2013-04-23,9.1733,9.3645,9.1733,9.3645,504,0
2013-04-24,9.3466,9.3466,9.2281,9.3369,328,0
2013-04-25,9.2,9.2,9.1639,9.1639,1559,0
2013-04-29,9.1902,9.1902,9.1639,9.1714,436,0
2013-04-30,9.2835,9.2835,9.1639,9.1639,51257,0
2013-05-01,9.1639,9.2087,9.1639,9.1639,3554,0
2013-05-02,9.1639,9.1714,9.1639,9.1639,5251,0
2013-05-03,9.1639,9.1639,9.1446,9.1639,5128,0
2013-05-06,9.1816,9.1816,9.1639,9.1639,218,0
2013-05-07,9.2183,9.265,9.2183,9.265,2518,0
2013-05-09,9.293,9.3119,9.293,9.3021,1507,0
2013-05-10,9.265,9.2658,9.1639,9.1639,1161,0
2013-05-13,9.2552,9.2552,9.1639,9.1639,11379,0
2013-05-14,9.1639,9.1639,9.1639,9.1639,1811,0
2013-05-15,9.1639,9.1639,9.0902,9.0902,5536,0
2013-05-16,9.1639,9.1639,8.9079,9.1267,1722,0
2013-05-20,9.1902,9.1902,9.1902,9.1902,328,0
2013-05-21,9.1639,9.1639,9.1639,9.1639,1528,0
2013-05-22,9.1639,9.1639,9.1639,9.1639,1699,0
2013-05-23,9.1714,9.1714,8.9164,9.1,1200,0
2013-05-24,9.0541,9.0541,8.8155,8.8594,5477,0
2013-05-28,8.9259,9.1542,8.7981,9.1542,1436,0
2013-05-29,9.0264,9.0264,8.7696,8.8795,12399,0
2013-05-30,8.9437,8.9437,8.9437,8.9437,686,0
2013-05-31,8.952,9.0721,8.9146,8.9792,69461,0
2013-06-03,8.8795,9.0712,8.8429,8.8521,4071,0
2013-06-04,8.8429,8.8795,8.7973,8.8612,2533,0
2013-06-05,8.7973,8.9802,8.7973,8.8888,1136,0
2013-06-06,8.7973,8.7973,8.7973,8.7973,2022,0
2013-06-07,8.8525,9.1296,8.8525,9.1114,2461,0
2013-06-10,9.1114,9.1114,8.8525,8.8525,1867,0
2013-06-11,9.019,9.019,8.8525,8.8801,1193,0
2013-06-12,8.9173,9.037,8.6773,8.6773,2526,0
2013-06-13,8.9173,8.9312,8.8615,8.9173,6289,0
2013-06-14,8.8987,8.9077,8.8987,8.9077,1300,0
2013-06-17,8.9077,9,8.9077,8.9173,1517,0
2013-06-18,8.9077,9.037,8.8987,9.0143,3617,0
2013-06-19,8.9538,9.0094,8.9538,8.9907,433,0
2013-06-21,9.019,9.3051,9.019,9.3051,8132,0
2013-06-24,9.3324,9.3359,9.1836,9.2116,1973,0
2013-06-25,9.2969,9.2969,9.2582,9.2582,217,0
2013-06-26,9.2678,9.3148,9.2582,9.3148,5496,0
2013-06-27,9.3148,9.4888,9.3148,9.3961,7613,0
2013-06-28,9.518,9.544,9.2755,9.4878,18153,0
2013-07-01,9.4888,9.4888,9.3236,9.3236,2108,0
2013-07-02,9.4888,9.4888,9.3585,9.3585,326,0
2013-07-05,9.3148,9.3236,9.3148,9.3236,433,0
2013-07-08,9.3684,9.3773,9.3585,9.3773,326,0
2013-07-09,9.3961,9.4327,9.3654,9.3773,868,0
2013-07-10,9.405,9.4888,9.405,9.405,6718,0
2013-07-11,9.1836,9.292,9.1836,9.292,3670,0
2013-07-12,9.3409,9.3409,9.037,9.0712,8678,0
2013-07-15,9.3505,9.3505,9.3505,9.3505,110,0
2013-07-16,9.3324,9.3324,9.2018,9.3148,1844,0
2013-07-17,9.3148,9.3236,9.1836,9.2213,13235,0
2013-07-18,9.3051,9.3051,9.2213,9.2213,217,0
2013-07-19,9.4129,9.4129,9.4129,9.4129,110,0
2013-07-22,9.3961,9.3961,9.2775,9.2775,217,0
2013-07-23,9.3409,9.3961,9.3324,9.3872,3805,0
2013-07-24,9.3585,9.3585,9.2213,9.231,4956,0
2013-07-25,9.3585,9.3585,9.2678,9.2678,326,0
2013-07-26,9.3505,9.3585,9.3505,9.3585,217,0
2013-07-29,9.3324,9.3324,9.2775,9.2775,217,0
2013-07-31,9.3505,9.4426,9.3324,9.3324,13377,0
2013-08-01,9.453,9.4798,9.4327,9.4798,5314,0
2013-08-02,9.4798,9.4798,9.453,9.4609,651,0
2013-08-05,9.4888,9.4888,9.4798,9.4888,4879,0
2013-08-06,9.4888,9.4888,9.4798,9.4798,217,0
2013-08-07,9.4426,9.4888,9.3585,9.3585,4292,0
2013-08-08,9.3585,9.4888,9.3585,9.453,6637,0
2013-08-09,9.4888,9.4888,9.453,9.453,760,0
2013-08-12,9.453,9.4888,9.3961,9.3971,3106,0
2013-08-13,9.4888,9.4888,9.453,9.4888,4615,0
2013-08-14,9.536,9.682,9.453,9.4888,5749,0
2013-08-15,9.453,9.4888,9.453,9.4798,1156,0
2013-08-19,9.4798,9.4798,9.453,9.4679,3471,0
2013-08-21,9.4798,9.4798,9.453,9.453,326,0
2013-08-22,9.4426,9.4619,9.4426,9.453,6615,0
2013-08-26,9.4426,9.4888,9.4426,9.4888,760,0
2013-08-27,9.3684,9.3684,9.3324,9.3324,2494,0
2013-08-28,9.4619,9.4709,9.4619,9.4619,2156,0
2013-08-29,9.4709,9.529,9.4709,9.51,756,0
2013-09-03,9.4619,9.545,9.4619,9.545,1320,0
2013-09-04,9.536,9.536,9.4619,9.4619,971,0
2013-09-05,9.4619,9.4619,9.2775,9.2775,971,0
2013-09-06,9.2775,9.2775,9.2775,9.2775,479,0
2013-09-09,9.3148,9.3409,9.2775,9.3304,3716,0
2013-09-10,9.3505,9.3505,9.2775,9.3051,10904,0
2013-09-11,9.3051,9.52,9.3051,9.3051,986,0
2013-09-13,9.3684,9.3684,9.3684,9.3684,540,0
2013-09-16,9.4709,9.4709,9.3693,9.3693,1403,0
2013-09-17,9.509,9.509,9.453,9.453,309,0
2013-09-18,9.453,9.453,9.4139,9.4139,10888,0
2013-09-19,9.402,9.52,9.402,9.52,646,0
2013-09-23,9.3684,9.529,9.3684,9.529,4332,0
2013-09-26,9.529,9.529,9.529,9.529,108,0
2013-09-27,9.453,9.453,9.3872,9.3872,1724,0
2013-09-30,9.4218,9.4218,9.4218,9.4218,643,0
2013-10-01,9.529,9.572,9.52,9.572,5501,0
2013-10-02,9.4898,9.647,9.4898,9.647,216,0
2013-10-03,9.608,9.796,9.608,9.647,21022,0
2013-10-04,9.51,9.572,9.51,9.51,4312,0
2013-10-08,9.4997,9.627,9.4139,9.4238,2990,0
2013-10-10,9.453,9.453,9.2678,9.3236,5067,0
2013-10-11,9.3409,9.3409,9.3236,9.3236,11751,0
2013-10-14,9.4619,9.4619,9.3684,9.3684,1078,0
2013-10-15,9.4436,9.563,9.4436,9.554,1078,0
2013-10-16,9.51,9.74,9.51,9.74,6469,0
2013-10-17,9.3961,9.3961,9.3961,9.3961,327,0
2013-10-18,9.3961,9.3961,9.3961,9.3961,324,0
2013-10-21,9.4238,9.4238,9.4238,9.4238,324,0
2013-10-23,9.4709,9.601,9.4709,9.51,1293,0
2013-10-24,9.572,9.572,9.554,9.554,646,0
2013-10-25,9.545,9.554,9.52,9.52,1186,0
2013-10-28,9.52,9.601,9.52,9.536,11425,0
2013-10-29,9.529,9.536,9.529,9.536,1403,0
2013-10-30,9.554,9.554,9.554,9.554,216,0
2013-11-05,9.806,9.806,9.637,9.647,431,0
2013-11-06,9.733,9.74,9.733,9.74,3429,0
2013-11-11,9.749,9.749,9.749,9.749,53590,0
2013-11-12,10.031,10.031,9.59,9.59,322,0
2013-11-13,9.705,9.715,9.705,9.715,643,0
2013-11-14,9.666,9.666,9.666,9.666,322,0
2013-11-18,9.666,9.666,9.582,9.582,1271,0
2013-11-19,9.581,9.618,9.536,9.536,3539,0
2013-11-20,9.608,9.705,9.608,9.705,643,0
2013-11-21,9.807,9.843,9.788,9.814,4930,0
2013-11-22,9.936,9.936,9.749,9.749,1608,0
2013-11-25,9.834,9.834,9.834,9.834,322,0
2013-11-26,9.983,10.023,9.657,9.657,1608,0
2013-11-27,9.695,9.695,9.695,9.695,752,0
2013-11-29,9.715,9.715,9.715,9.715,537,0
2013-12-02,9.676,9.797,9.676,9.788,2786,0
2013-12-03,9.705,9.705,9.705,9.705,8038,0
2013-12-04,9.695,9.705,9.4609,9.563,21544,0
2013-12-05,10.112,10.112,9.4888,9.529,2144,0
2013-12-09,9.519,10.023,9.4888,9.657,11897,0
2013-12-10,9.749,9.927,9.657,9.749,33013,0
2013-12-11,9.695,9.705,9.657,9.657,2680,0
2013-12-12,9.695,9.705,9.6,9.695,4502,0
2013-12-13,10.013,10.013,10.013,10.013,244,0
2013-12-16,9.797,9.797,9.797,9.797,3215,0
2013-12-18,9.647,9.778,9.637,9.657,3855,0
2013-12-19,9.787,9.787,9.787,9.787,3241,0
2013-12-20,9.788,10.264,9.788,10.264,13064,0
2013-12-23,10.219,10.589,10.219,10.589,17916,0
2013-12-27,10.628,10.628,10.003,10.013,6217,0
2013-12-30,10.15,10.721,10.041,10.721,1715,0
2013-12-31,10.675,10.926,9.983,10.023,6109,0
2014-01-02,10.219,10.832,10.219,10.638,12082,0
2014-01-03,10.489,10.489,10.355,10.355,460,0
2014-01-06,10.307,10.307,10.169,10.283,6109,0
2014-01-07,10.199,10.199,10.189,10.189,647,0
2014-01-08,10.264,10.264,10.264,10.264,205,0
2014-01-09,10.263,10.263,10.263,10.263,215,0
2014-01-10,10.023,10.023,9.705,9.983,7183,0
2014-01-13,10.15,10.255,10.15,10.255,2680,0
2014-01-16,10.245,10.245,10.059,10.059,6217,0
2014-01-17,10.075,10.264,10.051,10.051,1378,0
2014-01-21,10.059,10.264,10.059,10.068,2574,0
2014-01-22,10.075,10.085,9.945,9.945,5358,0
2014-01-23,10.031,10.031,9.983,9.983,6644,0
2014-01-24,10.159,10.264,9.993,10.003,1608,0
2014-01-28,9.983,10.095,9.983,9.983,1395,0
2014-02-03,10.416,10.498,10.131,10.131,74423,0
2014-02-04,9.767,10.04,9.767,9.993,1171,0
2014-02-05,10.247,10.338,10.16,10.309,218911,0
2014-02-06,10.293,10.319,10.2,10.319,34000,0
2014-02-07,10.238,10.238,10.238,10.238,106,0
2014-02-10,10.276,10.319,10.086,10.319,10009,0
2014-02-11,9.974,10.293,9.974,10.293,1934,0
2014-02-12,10.309,10.338,10.309,10.338,1226,0
2014-02-13,10.328,10.328,10.328,10.328,350,0
2014-02-14,9.974,10.32,9.974,10.32,424,0
2014-02-18,10.328,10.49,10.23,10.23,15841,0
2014-02-19,10.319,10.338,10.319,10.319,6821,0
2014-02-20,10.454,10.454,10.122,10.416,65103,0
2014-02-21,10.426,10.426,10.416,10.416,9527,0
2014-02-24,10.506,10.506,10.482,10.498,5330,0
2014-02-25,10.563,10.563,10.416,10.416,9006,0
2014-02-26,10.426,10.426,10.426,10.426,536,0
2014-02-27,10.464,10.464,10.464,10.464,11781,0
2014-02-28,10.454,10.526,10.454,10.498,10437,0
2014-03-03,10.66,10.669,10.66,10.669,2298,0
2014-03-04,10.66,10.669,10.66,10.664,2131,0
2014-03-07,10.837,10.837,10.554,10.753,3993,0
2014-03-10,10.622,10.622,10.603,10.603,415,0
2014-03-11,10.603,10.77,10.603,10.753,680,0
2014-03-13,10.593,10.593,10.544,10.544,920,0
2014-03-14,10.753,10.753,10.66,10.66,2380,0
2014-03-17,10.696,10.696,10.696,10.696,3564,0
2014-03-18,10.743,10.743,10.563,10.563,1412,0
2014-03-19,10.743,10.743,10.725,10.743,2810,0
2014-03-20,10.319,10.745,10.319,10.715,3267,0
2014-03-21,10.696,10.743,10.554,10.743,5560,0
2014-03-24,10.715,10.743,10.554,10.743,4789,0
2014-03-25,10.555,10.555,10.555,10.555,461,0
2014-03-31,10.097,10.682,10.097,10.652,2023,0
2014-04-01,10.734,10.753,10.734,10.753,753,0
2014-04-02,10.743,10.753,10.715,10.715,6303,0
2014-04-03,10.696,10.696,10.141,10.141,10628,0
2014-04-04,10.319,10.416,10.309,10.416,5113,0
2014-04-11,10.377,10.377,10.377,10.377,267,0
2014-04-21,10.632,10.632,10.622,10.632,1716,0
2014-04-29,10.734,11.015,10.651,10.753,16556,0
2014-04-30,10.734,10.734,10.651,10.651,1822,0
2014-05-01,10.603,10.613,10.603,10.613,1414,0
2014-05-02,10.554,10.554,10.508,10.554,1984,0
2014-05-05,10.573,10.573,10.573,10.573,232,0
2014-05-06,10.603,10.613,10.554,10.554,2617,0
2014-05-07,10.366,10.366,10.366,10.366,530,0
2014-05-08,10.255,10.754,10.208,10.208,10702,0
2014-05-09,10.188,10.498,10.149,10.168,5563,0
2014-05-12,10.188,10.381,9.857,9.961,10066,0
2014-05-13,10.102,10.255,9.905,10.149,9771,0
2014-05-14,10.208,10.218,10.12,10.188,3027,0
2014-05-15,10.093,10.128,10.093,10.111,1312,0
2014-05-19,10.139,10.318,9.98,10.158,5288,0
2014-05-20,10.255,10.255,10.168,10.168,847,0
2014-05-21,10.178,10.3,10.178,10.292,1940,0
2014-05-22,10.264,10.337,10.073,10.337,1590,0
2014-05-23,10.434,10.463,10.376,10.385,3101,0
2014-05-28,10.102,10.255,10.056,10.237,3590,0
2014-05-29,10.377,10.39,10.245,10.283,5269,0
2014-05-30,10.453,10.463,10.444,10.463,1909,0
2014-06-04,10.347,10.356,10.245,10.292,7995,0
2014-06-05,10.376,10.376,10.366,10.376,1947,0
2014-06-06,10.385,10.613,10.376,10.613,19975,0
2014-06-09,10.613,10.734,10.473,10.661,32659,0
2014-06-10,10.661,10.849,10.661,10.829,5301,0
2014-06-11,10.613,10.716,10.613,10.716,3077,0
2014-06-12,10.708,10.914,10.708,10.726,1271,0
2014-06-13,10.687,10.716,10.687,10.687,965,0
2014-06-16,10.679,10.734,10.671,10.707,1489,0
2014-06-17,10.726,10.754,10.707,10.754,6443,0
2014-06-18,10.8,10.914,10.8,10.914,4504,0
2014-06-19,10.849,11.083,10.839,11.056,6890,0
2014-06-20,11.083,11.083,10.814,11.083,11681,0
2014-06-23,11.083,11.083,10.876,10.876,113697,0
2014-06-24,11.083,11.083,10.904,10.924,103887,0
2014-06-25,10.914,11.227,10.914,11.083,6086,0
2014-06-26,11.289,11.308,11.111,11.121,2591,0
2014-06-27,11.121,11.318,11.121,11.318,5399,0
2014-06-30,11.281,11.281,11.092,11.092,31595,0
2014-07-01,11.111,11.111,11.101,11.101,1148,0
2014-07-03,11.017,11.017,10.944,10.944,368,0
2014-07-07,10.953,11.008,10.944,10.944,20581,0
2014-07-08,10.944,10.944,10.944,10.944,11558,0
2014-07-09,10.944,11.083,10.944,11.042,5953,0
2014-07-10,10.99,11.298,10.99,11.083,68416,0
2014-07-11,10.99,11.101,10.98,11.085,1044,0
2014-07-14,11.074,11.083,11.074,11.083,994,0
2014-07-16,11.036,11.866,11.036,11.358,9677,0
2014-07-17,11.338,11.386,11.338,11.386,1055,0
2014-07-21,11.227,11.367,11.227,11.328,6581,0
2014-07-22,11.318,11.367,11.231,11.367,5380,0
2014-07-23,11.328,11.328,11.236,11.236,28306,0
2014-07-28,11.272,11.272,11.141,11.151,5022,0
2014-07-29,11.131,11.207,11.131,11.207,1522,0
2014-07-30,11.131,11.272,11.131,11.272,1421,0
2014-07-31,11.272,11.272,11.179,11.272,2227,0
2014-08-01,11.227,11.227,11.188,11.207,1618,0
2014-08-04,11.281,11.281,11.188,11.245,3701,0
2014-08-05,11.272,11.272,11.188,11.263,1370,0
2014-08-06,11.188,11.188,11.188,11.188,4473,0
2014-08-07,11.298,11.298,11.298,11.298,1618,0
2014-08-08,11.318,11.318,11.007,11.029,1901,0
2014-08-11,11.14,11.217,11.046,11.14,15400,0
2014-08-12,11.14,11.16,11.14,11.14,56746,0
2014-08-13,11.236,11.236,11.091,11.091,1529,0
2014-08-14,11.14,11.14,10.874,11.11,14604,0
2014-08-15,10.857,11.12,10.807,11.12,4559,0
2014-08-18,11.12,11.12,10.951,10.951,2168,0
2014-08-19,11.13,11.14,10.837,10.837,4012,0
2014-08-20,11.308,11.308,11.073,11.073,1825,0
2014-08-21,11.318,11.378,11.254,11.378,7869,0
2014-08-22,11.365,11.365,11.105,11.105,2251,0
2014-08-25,11.272,11.272,11.091,11.183,3087,0
2014-08-26,11.188,11.272,11.188,11.272,2215,0
2014-08-27,11.263,11.263,11.263,11.263,101,0
2014-08-28,10.951,11.272,10.951,11.188,15977,0
2014-08-29,11.348,11.348,11.045,11.064,2462,0
2014-09-02,11.064,11.203,11.064,11.203,337,0
2014-09-03,11.076,11.318,11.076,11.281,5019,0
2014-09-04,11.348,11.348,11.091,11.281,5023,0
2014-09-05,11.11,11.11,11.035,11.11,471,0
2014-09-08,11.318,11.368,11.227,11.236,4914,0
2014-09-09,11.328,11.387,11.198,11.387,8921,0
2014-09-10,11.358,11.358,10.807,11.145,45602,0
2014-09-11,11.17,11.368,10.942,11.178,58342,0
2014-09-12,11.281,11.328,11.016,11.318,7591,0
2014-09-15,11.16,11.318,10.932,11.236,12376,0
2014-09-16,11.298,11.298,11.13,11.227,5538,0
2014-09-17,11.298,11.308,10.997,11.178,9697,0
2014-09-18,11.12,11.328,11.12,11.303,4711,0
2014-09-19,11.318,11.328,10.997,10.997,14021,0
2014-09-22,11.12,11.254,11.064,11.064,2764,0
2014-09-25,11.272,11.272,11.091,11.16,49923,0
2014-09-26,10.97,11.328,10.884,11.318,3542,0
2014-09-30,11.11,11.328,11.11,11.328,2432,0
2014-10-01,11.328,11.328,10.912,11.16,11330,0
2014-10-02,10.96,11.328,10.96,11.328,3555,0
2014-10-03,10.96,11.227,10.96,11.227,346,0
2014-10-06,11.308,11.358,11.188,11.348,5846,0
2014-10-07,11.263,11.396,10.997,10.997,6084,0
2014-10-08,11.007,11.416,11.007,11.348,2515,0
2014-10-09,10.97,11.188,10.932,11.188,11749,0
2014-10-10,11.17,11.17,10.96,10.96,604,0
2014-10-13,11.14,11.14,10.976,10.976,11952,0
2014-10-14,10.96,11.14,10.942,11.045,7456,0
2014-10-15,10.922,11.14,10.76,11.14,10955,0
2014-10-16,10.884,11.14,10.884,11.14,4331,0
2014-10-17,11.14,11.14,11.12,11.12,3289,0
2014-10-20,11.14,11.14,10.902,11.1,4775,0
2014-10-21,11.13,11.14,10.922,10.922,4178,0
2014-10-23,10.97,11.12,10.922,10.942,7156,0
2014-10-24,10.932,11.14,10.932,11.12,2965,0
2014-10-27,10.932,11.13,10.932,11.091,2477,0
2014-10-28,11.091,11.14,10.932,11.045,49680,0
2014-10-29,11.14,11.14,11.13,11.14,2224,0
2014-10-30,10.978,11.198,10.978,11.198,561,0
2014-10-31,11.338,11.338,11.318,11.318,2587,0
2014-11-03,11.338,11.338,11.338,11.338,2264,0
2014-11-04,11.348,11.387,11.348,11.378,1116,0
2014-11-05,11.387,11.396,11.318,11.396,2886,0
2014-11-06,11.378,11.416,11.378,11.416,3832,0
2014-11-07,11.406,11.472,11.254,11.254,2151,0
2014-11-10,11.416,11.472,11.198,11.435,11571,0
2014-11-11,11.426,11.435,11.416,11.416,1478,0
2014-11-12,11.435,11.435,11.378,11.378,282,0
2014-11-13,11.378,11.416,11.315,11.416,2955,0
2014-11-14,11.416,11.416,11.387,11.387,423,0
2014-11-17,11.416,11.416,11.387,11.387,294,0
2014-11-18,11.396,11.444,11.396,11.444,2509,0
2014-11-19,11.378,11.416,11.378,11.416,1160,0
2014-11-20,11.426,11.546,11.378,11.546,25127,0
2014-11-25,11.576,11.623,11.576,11.623,5247,0
2014-11-26,11.527,11.686,11.527,11.681,25168,0
2014-11-28,11.823,11.823,11.823,11.823,101,0
2014-12-02,11.491,11.491,11.491,11.491,1470,0
2014-12-03,11.576,11.576,11.576,11.576,692,0
2014-12-04,11.491,11.833,11.491,11.615,2584,0
2014-12-05,11.508,11.862,11.508,11.536,1681,0
2014-12-08,11.673,11.673,11.481,11.536,2199,0
2014-12-09,10.737,11.201,10.737,10.949,1076,0
2014-12-10,11.022,11.08,11.022,11.061,657,0
2014-12-11,11.148,11.148,10.756,10.833,492,0
2014-12-12,10.909,10.919,10.871,10.919,783,0
2014-12-15,11.118,11.148,10.881,10.949,3249,0
2014-12-16,10.909,11.128,10.9,10.9,2622,0
2014-12-17,10.967,11.071,10.871,10.985,3633,0
2014-12-18,10.967,11.138,10.967,10.975,2599,0
2014-12-19,10.774,11.7,10.774,11.434,11435,0
2014-12-22,11.443,11.453,10.985,10.985,6250,0
2014-12-23,11.206,11.359,11.206,11.359,1864,0
2014-12-24,11.307,11.396,11.004,11.014,3260,0
2014-12-26,11.386,11.386,11.386,11.386,211,0
2014-12-29,11.234,11.386,11.225,11.386,3693,0
2014-12-30,11.367,11.367,11.177,11.177,549,0
2014-12-31,11.337,11.337,11.08,11.08,648,0
2015-01-02,11.098,11.148,11.098,11.148,390,0
2015-01-05,11.158,11.386,11.138,11.386,7122,0
2015-01-06,11.137,11.386,11.137,11.338,4459,0
2015-01-08,11.386,11.386,11.138,11.271,735,0
2015-01-12,11.377,11.377,11.377,11.377,103,0
2015-01-13,11.386,11.386,11.386,11.386,101,0
2015-01-14,11.243,11.243,11.243,11.243,271,0
2015-01-15,11.386,11.386,11.367,11.386,839,0
2015-01-16,11.262,11.337,11.252,11.317,30646,0
2015-01-20,11.262,11.415,11.262,11.415,1589,0
2015-01-21,11.243,11.415,11.242,11.415,5006,0
2015-01-22,11.405,11.434,11.004,11.434,5061,0
2015-01-23,11.128,11.327,11.128,11.206,2415,0
2015-01-26,11.177,11.434,11.177,11.206,2584,0
2015-01-30,11.148,11.148,11.148,11.148,10933,0
2015-02-02,11.243,11.243,11.243,11.243,101,0
2015-02-03,11.415,11.434,11.347,11.434,1357,0
2015-02-04,11.434,11.434,11.196,11.196,498,0
2015-02-05,11.434,11.434,11.434,11.434,8189,0
2015-02-06,11.434,11.443,11.434,11.443,770,0
2015-02-09,11.434,11.576,11.434,11.546,3644,0
2015-02-10,11.434,11.546,11.434,11.434,1217,0
2015-02-11,11.434,11.434,11.215,11.434,2977,0
2015-02-12,11.386,11.458,11.386,11.458,525,0
2015-02-13,11.307,11.586,11.307,11.586,211,0
2015-02-17,11.576,11.576,11.576,11.576,211,0
2015-02-19,11.633,11.682,11.633,11.653,1608,0
2015-02-24,11.663,11.673,11.663,11.663,1129,0
2015-02-25,11.739,11.739,11.739,11.739,221,0
2015-02-27,11.729,11.729,11.729,11.729,9213,0
2015-03-02,11.546,11.682,11.546,11.546,1358,0
2015-03-03,11.346,11.663,11.346,11.586,3970,0
2015-03-04,11.491,11.536,11.491,11.536,1463,0
2015-03-06,11.586,11.586,11.586,11.586,101,0
2015-03-09,11.729,11.729,11.395,11.729,4909,0
2015-03-10,11.729,11.729,11.729,11.729,1566,0
2015-03-11,11.491,11.824,11.491,11.729,2195,0
2015-03-12,11.385,11.739,11.385,11.729,3656,0
2015-03-16,11.778,11.921,11.778,11.921,1878,0
2015-03-17,11.921,11.921,11.834,11.834,1672,0
2015-03-18,11.843,11.843,11.71,11.719,3029,0
2015-03-20,11.949,12.305,11.921,11.979,1672,0
2015-03-23,11.979,11.979,11.969,11.969,1044,0
2015-03-24,12.064,12.074,12.064,12.064,2822,0
2015-03-25,12.207,12.207,12.198,12.207,2612,0
2015-03-30,12.189,12.207,12.189,12.207,419,0
2015-03-31,12.189,12.285,12.189,12.285,2506,0
2015-04-01,12.256,12.285,12.198,12.198,1463,0
2015-04-07,12.159,12.159,12.159,12.159,223,0
2015-04-08,12.15,12.15,12.064,12.141,2088,0
2015-04-13,12.207,12.207,12.207,12.207,101,0
2015-04-14,12.388,12.388,12.38,12.38,419,0
2015-04-15,12.112,12.112,12.112,12.112,159,0
2015-04-16,12.103,12.112,12.064,12.064,877,0
2015-04-17,12.256,12.256,12.159,12.256,732,0
2015-04-20,12.064,12.524,12.064,12.323,3066,0
2015-04-21,12.447,12.447,12.407,12.447,783,0
2015-04-22,12.388,12.388,12.388,12.388,314,0
2015-04-24,12.132,12.132,12.064,12.064,2882,0
2015-04-29,12.064,12.207,12.064,12.207,522,0
2015-04-30,12.207,12.207,12.159,12.159,22455,0
2015-05-01,12.159,12.169,12.159,12.159,941,0
2015-05-04,12.132,12.132,12.112,12.112,210,0
2015-05-06,12.112,12.159,12.112,12.159,557,0
2015-05-07,12.112,12.112,12.064,12.112,4831,0
2015-05-08,12.074,12.159,12.074,12.084,626,0
2015-05-11,12.064,12.305,12.064,12.305,1254,0
2015-05-12,12.256,12.447,12.242,12.447,852,0
2015-05-13,12.447,12.447,12.064,12.159,71646,0
2015-05-14,12.159,12.417,12.159,12.198,124179,0
2015-05-15,12.159,12.437,12.064,12.276,37268,0
2015-05-18,12.084,12.305,12.084,12.305,397,0
2015-05-20,12.083,12.295,12.083,12.266,728,0
2015-05-21,12.428,12.602,12.428,12.602,4886,0
2015-05-27,12.276,12.602,12.276,12.515,3118,0
2015-05-28,12.746,12.746,12.726,12.736,1664,0
2015-05-29,12.852,12.921,12.852,12.861,1870,0
2015-06-01,12.985,13.14,12.985,13.102,7563,0
2015-06-02,13.266,13.468,13.266,13.448,6990,0
2015-06-03,12.985,13.468,12.985,13.458,17257,0
2015-06-04,13.564,13.708,13.468,13.61,6237,0
2015-06-05,12.966,13.276,12.966,13.276,311,0
2015-06-08,13.226,13.61,12.881,12.881,8316,0
2015-06-09,13.035,13.324,13.035,13.324,684,0
2015-06-10,12.774,13.468,12.765,13.131,6357,0
2015-06-11,13.084,13.084,12.843,12.843,424,0
2015-06-12,12.843,13.15,12.843,13.15,209,0
2015-06-15,13.226,13.226,12.985,13.16,4159,0
2015-06-16,13.122,13.122,13.122,13.122,101,0
2015-06-17,13.025,13.025,13.025,13.025,101,0
2015-06-19,13.055,13.055,13.055,13.055,937,0
2015-06-22,12.976,13.468,12.976,13.468,209,0
2015-06-23,13.458,13.458,13.256,13.276,3384,0
2015-06-24,13.198,13.198,13.198,13.198,520,0
2015-06-25,13.306,13.371,13.276,13.296,4159,0
2015-06-26,13.296,13.306,13.296,13.306,623,0
2015-06-29,13.324,13.324,13.324,13.324,1975,0
2015-06-30,13.351,13.419,13.276,13.286,5836,0
2015-07-02,13.276,13.371,13.084,13.084,11433,0
2015-07-06,13.065,13.361,13.065,13.236,12889,0
2015-07-07,13.075,13.093,13.075,13.093,1352,0
2015-07-08,13.14,13.226,13.093,13.093,3952,0
2015-07-14,13.075,13.207,13.075,13.207,1718,0
2015-07-15,13.207,13.207,13.198,13.198,339,0
2015-07-20,13.246,13.246,13.236,13.236,209,0
2015-07-21,13.226,13.488,13.226,13.468,5197,0
2015-07-22,13.564,13.564,13.564,13.564,209,0
2015-07-24,13.468,13.468,13.468,13.468,417,0
2015-07-27,13.468,13.468,13.342,13.342,520,0
2015-07-28,13.296,13.296,13.296,13.296,101,0
2015-07-31,13.226,13.256,13.207,13.256,1352,0
2015-08-03,13.458,13.458,13.458,13.458,384,0
2015-08-04,13.439,13.468,13.371,13.371,11332,0
2015-08-06,13.276,13.296,13.256,13.256,874,0
2015-08-07,13.286,13.286,13.286,13.286,209,0
2015-08-11,13.256,13.39,13.226,13.226,6842,0
2015-08-12,13.226,13.276,13.226,13.276,728,0
2015-08-18,13.419,13.448,13.276,13.448,1559,0
2015-08-19,13.226,13.226,13.226,13.226,4159,0
2015-08-20,13.342,13.342,13.236,13.236,417,0
2015-08-21,13.236,13.516,13.226,13.296,20375,0
2015-08-24,13.419,13.739,13.226,13.371,3472,0
2015-08-25,13.226,13.276,13.226,13.276,4680,0
2015-08-26,13.286,13.469,13.286,13.332,4346,0
2015-08-27,13.332,13.479,13.332,13.479,620,0
2015-08-28,13.691,13.691,13.315,13.315,1449,0
2015-08-31,13.509,13.527,13.43,13.479,2174,0
2015-09-01,13.499,13.499,13.479,13.479,725,0
2015-09-02,13.479,13.489,13.332,13.361,5588,0
2015-09-03,13.351,13.44,13.332,13.44,3417,0
2015-09-04,13.332,13.44,13.332,13.371,11075,0
2015-09-08,13.371,14.27,13.351,14.233,23806,0
2015-09-09,14.233,14.386,13.527,13.855,23702,0
2015-09-10,13.951,14.01,13.527,13.991,10929,0
2015-09-11,14.001,14.001,13.612,13.971,7556,0
2015-09-14,13.913,13.961,13.527,13.913,4346,0
2015-09-15,13.961,13.961,13.951,13.951,2589,0
2015-09-16,13.691,14.001,13.564,13.991,9418,0
2015-09-17,14.001,14.001,13.545,13.608,12673,0
2015-09-18,13.769,13.981,13.286,13.286,45644,0
2015-09-21,13.43,13.893,13.43,13.893,10661,0
2015-09-22,13.769,13.923,13.769,13.788,17803,0
2015-09-23,13.788,13.961,13.769,13.816,17012,0
2015-09-24,13.788,13.981,13.769,13.971,9527,0
2015-09-25,13.536,13.961,13.536,13.961,5072,0
2015-09-28,13.345,14.01,13.345,13.682,6850,0
2015-09-29,13.951,14.299,13.941,13.941,8797,0
2015-09-30,14.299,14.492,14.01,14.445,6004,0
2015-10-01,14.445,14.492,14.445,14.482,3622,0
2015-10-02,14.367,14.492,14.367,14.445,827,0
2015-10-05,14.492,14.492,13.981,14.454,1033,0
2015-10-06,14.299,14.492,14.299,14.472,4658,0
2015-10-07,14.492,14.492,14.279,14.279,1243,0
2015-10-08,14.406,14.492,14.27,14.472,2796,0
2015-10-09,14.164,14.482,14.106,14.454,1657,0
2015-10-12,14.445,14.492,14.048,14.492,4622,0
2015-10-14,14.492,14.492,14.492,14.492,101,0
2015-10-15,14.309,14.492,14.309,14.492,932,0
2015-10-16,14.377,14.472,14.377,14.472,309,0
2015-10-19,14.319,14.492,14.319,14.491,686,0
2015-10-20,14.492,14.492,14.482,14.482,1140,0
2015-10-26,14.482,14.492,14.472,14.492,1862,0
2015-10-27,14.261,14.492,14.261,14.492,725,0
2015-10-28,14.309,14.492,14.309,14.492,827,0
2015-10-29,14.492,14.492,14.492,14.492,1035,0
2015-10-30,14.492,14.492,14.492,14.492,101,0
2015-11-02,14.492,14.492,14.445,14.445,686,0
2015-11-03,14.492,14.492,14.492,14.492,2070,0
2015-11-06,14.396,14.492,14.396,14.492,415,0
2015-11-10,14.299,14.492,14.299,14.463,6211,0
2015-11-11,14.309,14.339,14.299,14.299,8901,0
2015-11-12,14.125,14.435,14.125,14.406,415,0
2015-11-16,14.154,14.339,14.154,14.203,1243,0
2015-11-17,14.144,14.396,14.135,14.396,1035,0
2015-11-18,14.144,14.396,14.144,14.154,932,0
2015-11-20,14.27,14.27,14.213,14.213,824,0
2015-11-24,14.359,14.562,14.34,14.533,12284,0
2015-11-30,14.483,14.483,14.473,14.483,721,0
2015-12-01,14.503,14.503,14.503,14.503,1245,0
2015-12-02,14.552,14.592,14.503,14.508,1269,0
2015-12-04,14.378,14.378,14.261,14.261,8865,0
2015-12-07,14.173,14.203,14.173,14.203,207,0
2015-12-08,14.164,14.958,14.164,14.223,7541,0
2015-12-09,14.125,14.552,14.116,14.164,4742,0
2015-12-10,14.33,14.33,14.116,14.116,2578,0
2015-12-11,14.164,14.164,14.116,14.135,6288,0
2015-12-14,14.125,14.426,14.116,14.135,1021,0
2015-12-15,14.125,14.144,14.116,14.116,1443,0
2015-12-16,14.523,14.677,14.173,14.173,2370,0
2015-12-17,14.533,14.533,14.125,14.125,1340,0
2015-12-18,14.125,14.815,14.116,14.815,13192,0
2015-12-21,14.349,14.349,14.183,14.183,308,0
2015-12-22,14.552,14.765,14.116,14.755,6715,0
2015-12-23,14.552,14.592,14.503,14.572,1855,0
2015-12-28,14.552,14.552,14.203,14.203,250,0
2015-12-29,14.493,14.493,14.213,14.213,208,0
2015-12-30,14.183,14.706,14.183,14.503,413,0
2015-12-31,14.473,14.552,14.193,14.543,1469,0
2016-01-04,14.416,14.464,14.183,14.242,1412,0
2016-01-05,14.28,14.32,14.28,14.32,808,0
2016-01-06,14.261,14.29,14.261,14.29,3357,0
2016-01-07,14.261,14.261,14.261,14.261,1660,0
2016-01-08,14.464,14.464,14.464,14.464,101,0
2016-01-11,14.165,14.543,14.165,14.359,655,0
2016-01-12,14.34,14.34,14.251,14.261,16083,0
2016-01-13,14.203,14.552,14.154,14.552,4226,0
2016-01-14,14.261,14.368,13.873,14.261,6772,0
2016-01-15,13.922,14.31,13.883,13.883,332,0
2016-01-19,14,14.261,13.689,14.213,1238,0
2016-01-20,13.777,13.777,13.747,13.776,1568,0
2016-01-21,14.078,14.078,13.368,13.407,413,0
2016-01-22,13.689,13.689,13.582,13.63,413,0
2016-01-25,13.582,13.582,13.582,13.582,1208,0
2016-01-27,13.155,13.339,13.097,13.339,1047,0
2016-01-28,13.475,13.496,13.321,13.398,3606,0
2016-01-29,13.582,13.728,13.339,13.388,6708,0
2016-02-01,13.446,13.446,13.107,13.203,4979,0
2016-02-03,13.629,13.854,13.242,13.242,5363,0
2016-02-04,13.241,13.476,13.012,13.339,9145,0
2016-02-05,13.339,13.339,13.188,13.292,1039,0
2016-02-08,13.079,13.292,13.079,13.242,2855,0
2016-02-10,13.097,13.126,13.097,13.097,4316,0
2016-02-11,12.884,13.097,12.864,13.097,5356,0
2016-02-12,12.989,13.145,12.806,13.145,11768,0
2016-02-16,13.097,13.097,12.728,12.894,2988,0
2016-02-17,12.612,13.131,12.564,12.66,15235,0
2016-02-18,12.991,12.991,12.87,12.87,6955,0
2016-02-19,13.157,13.206,13.157,13.167,2035,0
2016-02-22,13.166,13.246,13.166,13.246,7143,0
2016-02-23,13.305,13.305,13.245,13.245,483,0
2016-02-24,13.157,13.157,12.905,13.157,2187,0
2016-02-25,12.915,13.245,12.915,13.226,15444,0
2016-02-26,13.216,13.305,13.216,13.305,9537,0
2016-02-29,13.364,13.381,13.226,13.381,2467,0
2016-03-01,13.441,13.441,13.441,13.441,1445,0
2016-03-02,13.305,13.401,13.305,13.401,5259,0
2016-03-03,13.361,13.537,13.265,13.265,4376,0
2016-03-04,13.391,13.441,13.305,13.305,2268,0
2016-03-07,13.645,13.645,13.645,13.645,870,0
2016-03-08,13.391,13.391,13.391,13.391,234,0
2016-03-09,13.485,13.485,13.485,13.485,202,0
2016-03-11,13.606,13.606,13.314,13.314,307,0
2016-03-14,13.305,13.314,13.305,13.314,1366,0
2016-03-15,13.314,13.314,13.255,13.255,954,0
2016-03-16,13.305,13.305,13.305,13.305,174,0
2016-03-17,13.51,13.51,13.255,13.255,1391,0
2016-03-18,13.255,13.918,13.255,13.918,3666,0
2016-03-21,13.46,14.23,13.46,13.966,1381,0
2016-03-23,14.21,14.21,13.645,13.889,1868,0
2016-03-24,14.045,14.17,14.035,14.17,821,0
2016-03-28,13.723,14.132,13.723,13.849,1231,0
2016-03-29,13.256,13.86,13.256,13.665,2955,0
2016-03-31,13.314,13.644,13.26,13.295,4656,0
2016-04-01,13.333,13.789,13.295,13.381,2669,0
2016-04-04,13.528,13.528,13.305,13.305,364,0
2016-04-06,13.295,13.401,13.265,13.401,6383,0
2016-04-07,13.351,13.401,13.351,13.401,2384,0
2016-04-08,13.401,13.411,13.401,13.411,391,0
2016-04-11,13.401,13.401,13.401,13.401,514,0
2016-04-12,13.45,13.5,13.45,13.5,4580,0
2016-04-13,13.546,13.556,13.546,13.556,1128,0
2016-04-14,13.635,13.703,13.615,13.694,1774,0
2016-04-15,14.18,14.18,13.675,13.791,1640,0
2016-04-18,13.791,14.113,13.645,13.8,1349,0
2016-04-22,14.053,14.053,14.053,14.053,313,0
2016-04-27,14.055,14.065,14.055,14.065,2359,0
2016-04-29,14.233,14.233,14.18,14.18,411,0
2016-05-02,14.21,14.21,13.81,13.81,289,0
2016-05-03,13.91,13.91,13.91,13.91,209,0
2016-05-04,13.8,14.249,13.8,14.249,307,0
2016-05-05,14.18,14.18,13.966,14.132,1650,0
2016-05-06,14.132,14.132,14.132,14.132,1026,0
2016-05-09,14.055,14.055,14.055,14.055,1997,0
2016-05-11,14.057,14.057,14.055,14.055,1356,0
2016-05-12,14.035,14.035,14.035,14.035,118,0
2016-05-13,14.035,14.132,13.889,14.132,1532,0
2016-05-16,13.889,14.025,13.8,14.025,2277,0
2016-05-17,13.889,13.889,13.889,13.889,520,0
2016-05-18,13.889,13.889,13.86,13.889,2646,0
2016-05-23,13.873,13.873,13.8,13.8,11457,0
2016-05-24,13.565,13.8,13.565,13.8,2833,0
2016-05-25,13.85,13.85,13.702,13.791,7055,0
2016-05-26,13.751,13.8,13.751,13.8,13486,0
2016-05-27,13.791,13.85,13.702,13.85,30665,0
2016-05-31,13.86,13.918,13.8,13.918,10077,0
2016-06-01,13.834,13.835,13.751,13.751,10166,0
2016-06-02,13.751,13.8,13.712,13.751,10830,0
2016-06-03,13.8,13.8,13.712,13.771,15919,0
2016-06-06,13.701,13.8,13.701,13.745,20125,0
2016-06-07,13.741,13.85,13.702,13.85,2307,0
2016-06-08,13.85,14.039,13.84,13.879,4452,0
2016-06-09,13.898,13.898,13.898,13.898,304,0
2016-06-10,13.966,13.966,13.892,13.892,612,0
2016-06-13,13.898,13.898,13.879,13.879,306,0
2016-06-14,13.928,14.104,13.879,13.879,5696,0
2016-06-15,13.956,13.956,13.956,13.956,316,0
2016-06-16,13.761,14.171,13.585,13.674,409,0
2016-06-17,13.615,13.615,13.615,13.615,101,0
2016-06-20,13.684,13.741,13.605,13.702,2088,0
2016-06-21,13.791,13.85,13.741,13.81,5495,0
2016-06-22,13.81,13.82,13.8,13.82,511,0
2016-06-23,13.946,13.946,13.81,13.81,1803,0
2016-06-24,13.946,13.946,13.702,13.702,612,0
2016-06-27,13.86,13.86,13.702,13.739,4975,0
2016-06-28,13.684,13.799,13.684,13.751,978,0
2016-06-29,13.732,13.761,13.732,13.751,3168,0
2016-06-30,14.094,14.094,13.751,13.771,1781,0
2016-07-01,14.094,14.094,14.094,14.094,270,0
2016-07-08,13.971,14.094,13.946,14.094,4519,0
2016-07-11,13.946,13.946,13.946,13.946,306,0
2016-07-12,14.162,14.192,14.162,14.192,3962,0
2016-07-14,14.32,14.72,14.32,14.644,5210,0
2016-07-15,14.32,14.634,14.32,14.634,1635,0
2016-07-18,14.211,14.211,14.191,14.191,205,0
2016-07-19,14.675,14.68,14.32,14.564,5006,0
2016-07-21,14.46,14.46,14.242,14.242,1917,0
2016-07-22,14.475,14.475,14.475,14.475,409,0
2016-07-26,14.378,14.574,14.378,14.574,1022,0
2016-07-27,14.379,14.379,14.379,14.379,155,0
2016-08-02,14.68,14.68,14.68,14.68,306,0
2016-08-11,14.67,14.67,14.525,14.525,3780,0
2016-08-22,14.436,14.436,14.436,14.436,114,0
2016-08-23,14.485,14.545,14.485,14.535,3679,0
2016-08-25,14.456,14.456,14.446,14.446,500,0
2016-08-26,14.741,14.741,14.741,14.741,1223,0
2016-08-30,14.751,14.852,14.741,14.852,2596,0
2016-08-31,14.741,14.937,14.741,14.741,2896,0
2016-09-01,14.751,14.751,14.751,14.751,204,0
2016-09-06,14.956,15.537,14.956,15.016,751,0
2016-09-07,14.947,14.947,14.947,14.947,205,0
2016-09-12,15.099,15.105,15.099,15.105,3155,0
2016-09-13,15.226,15.303,15.226,15.281,3222,0
2016-09-14,15.006,15.468,14.986,15.301,1179,0
2016-09-16,15.016,15.478,14.741,15.478,1812,0
2016-09-19,15.361,15.361,15.361,15.361,204,0
2016-09-23,15.18,15.18,15.18,15.18,101,0
2016-09-28,14.79,14.937,14.731,14.731,5705,0
2016-09-29,14.898,14.898,14.898,14.898,2036,0
2016-09-30,14.743,14.889,14.743,14.889,11295,0
2016-10-03,14.741,14.741,14.358,14.564,3522,0
2016-10-04,14.651,14.651,14.604,14.614,1652,0
2016-10-05,14.721,14.721,14.721,14.721,101,0
2016-10-06,14.78,14.78,14.78,14.78,101,0
2016-10-07,14.634,14.869,14.634,14.869,305,0
2016-10-10,14.57,14.57,14.57,14.57,305,0
2016-10-12,14.765,14.765,14.691,14.741,2646,0
2016-10-13,14.594,15.331,14.545,14.691,1555,0
2016-10-14,14.396,14.741,14.396,14.545,2644,0
2016-10-20,14.549,14.549,14.549,14.549,209,0
2016-10-26,14.741,15.527,14.741,15.527,1344,0
2016-10-27,14.889,14.894,14.889,14.894,254,0
2016-10-28,14.839,15.478,14.839,15.478,631,0
2016-10-31,15.228,15.527,15.228,15.527,804,0
2016-11-02,14.937,15.527,14.937,15.527,488,0
2016-11-04,15.478,15.478,15.478,15.478,450,0
2016-11-07,15.527,15.527,15.527,15.527,439,0
2016-11-08,16.624,16.624,15.135,15.135,893,0
2016-11-09,14.942,15.724,14.839,15.428,2600,0
2016-11-10,15.576,15.576,15.38,15.478,1663,0
2016-11-11,15.478,15.724,15.478,15.478,3634,0
2016-11-14,15.724,15.921,15.724,15.773,39710,0
2016-11-15,15.724,15.773,15.724,15.773,702,0
2016-11-16,15.724,15.724,15.625,15.675,4336,0
2016-11-17,15.724,15.724,15.527,15.625,396,0
2016-11-18,15.724,15.724,15.551,15.551,3144,0
2016-11-21,15.635,16.77,15.635,16.721,3225,0
2016-11-22,16.177,16.177,16.177,16.177,507,0
2016-11-23,15.98,15.98,15.98,15.98,127,0
2016-11-29,16.671,16.697,16.03,16.177,1955,0
2016-11-30,16.622,16.622,15.862,16.079,991,0
2016-12-01,15.882,15.98,15.832,15.98,1377,0
2016-12-02,15.832,15.832,15.832,15.832,195,0
2016-12-05,16.03,16.03,15.882,15.932,8366,0
2016-12-06,15.932,15.98,15.882,15.882,4172,0
2016-12-07,15.98,16.177,15.882,15.882,16129,0
2016-12-08,16.474,16.474,15.882,15.882,1927,0
2016-12-09,15.98,16.474,15.932,16.129,32500,0
2016-12-12,16.424,16.424,16.03,16.03,5397,0
2016-12-13,16.129,16.129,15.932,15.932,15021,0
2016-12-15,16.459,16.474,16.079,16.375,5255,0
2016-12-16,16.474,16.474,16.079,16.327,62136,0
2016-12-19,16.03,16.129,15.832,16.03,10486,0
2016-12-20,16.129,16.129,15.932,15.932,3449,0
2016-12-21,15.98,15.98,15.98,15.98,1948,0
2016-12-22,16.03,16.03,16.03,16.03,110,0
2016-12-23,16.03,16.03,15.98,15.98,1367,0
2016-12-27,16.03,16.079,15.98,15.98,18457,0
2016-12-28,16.177,16.375,16.177,16.177,18331,0
2016-12-29,16.474,16.474,16.277,16.327,15970,0
2016-12-30,16.424,16.474,16.277,16.474,5744,0
2017-01-03,16.306,16.424,16.306,16.327,3891,0
2017-01-04,16.449,16.655,16.375,16.375,11959,0
2017-01-05,16.573,16.573,16.327,16.327,5712,0
2017-01-06,16.424,16.424,16.325,16.327,2142,0
2017-01-09,16.322,16.322,16.177,16.177,331,0
2017-01-10,16.277,16.316,16.079,16.079,1205,0
2017-01-11,16.154,16.154,16.154,16.154,101,0
2017-01-12,16.375,16.399,16.079,16.129,4259,0
2017-01-13,16.177,16.177,16.129,16.129,2100,0
2017-01-17,16.177,16.266,15.98,16.03,8873,0
2017-01-18,16.277,16.524,16.079,16.227,10883,0
2017-01-19,16.177,16.177,16.079,16.129,836,0
2017-01-20,16.295,16.295,16.03,16.129,6499,0
2017-01-23,16.129,16.177,16.03,16.079,3150,0
2017-01-24,15.98,16.177,15.98,15.98,13125,0
2017-01-25,16.177,16.177,15.932,16.173,17985,0
2017-01-26,16.198,16.198,16.105,16.129,3386,0
2017-01-27,16.177,16.375,16.177,16.272,64678,0
2017-01-30,16.375,16.424,16.375,16.424,6004,0
2017-01-31,16.355,16.869,16.355,16.721,22374,0
2017-02-01,16.721,16.721,16.277,16.671,4460,0
2017-02-02,16.534,16.721,16.524,16.721,3164,0
2017-02-03,16.721,16.721,16.604,16.622,1303,0
2017-02-06,16.622,16.721,16.622,16.721,14768,0
2017-02-07,16.721,16.77,16.721,16.77,1123,0
2017-02-08,16.77,16.869,16.721,16.869,12560,0
2017-02-09,16.869,16.967,16.869,16.869,5981,0
2017-02-10,16.918,16.918,16.869,16.869,357,0
2017-02-14,16.869,16.967,16.819,16.869,14655,0
2017-02-15,16.794,16.967,16.794,16.869,185590,0
2017-02-16,16.819,16.967,16.819,16.951,3200,0
2017-02-17,16.819,17.165,16.819,17.066,27459,0
2017-02-21,17.198,17.198,16.982,17.076,7078,0
2017-02-22,17.105,17.224,17.076,17.125,12705,0
2017-02-23,17.026,17.076,17.026,17.076,1945,0
2017-02-24,17.112,17.323,17.112,17.323,11788,0
2017-02-27,17.224,17.472,17.224,17.472,4556,0
2017-02-28,17.521,17.521,17.224,17.274,7089,0
2017-03-01,17.323,17.472,17.323,17.472,2083,0
2017-03-02,17.514,17.514,17.514,17.514,301,0
2017-03-06,17.323,17.323,17.175,17.274,1817,0
2017-03-07,17.323,17.323,17.323,17.323,207,0
2017-03-08,17.274,17.373,17.274,17.296,5664,0
2017-03-09,17.472,17.472,17.472,17.472,946,0
2017-03-10,17.411,17.411,17.274,17.274,1239,0
2017-03-13,17.422,17.472,17.323,17.422,4719,0
2017-03-14,17.472,17.472,17.432,17.432,2686,0
2017-03-15,17.323,17.472,17.323,17.373,2841,0
2017-03-16,17.373,17.472,17.373,17.373,3790,0
2017-03-17,17.472,17.521,17.472,17.521,4006,0
2017-03-20,17.378,17.441,17.378,17.441,4421,0
2017-03-21,17.422,17.571,17.373,17.373,6818,0
2017-03-22,17.373,17.373,17.373,17.373,587,0
2017-03-23,17.373,17.422,17.373,17.373,3169,0
2017-03-24,17.446,17.446,17.446,17.446,172,0
2017-03-27,17.422,17.472,17.422,17.422,3208,0
2017-03-28,17.521,17.521,17.472,17.472,2347,0
2017-03-29,17.422,17.521,17.422,17.501,1086,0
2017-03-30,17.422,17.422,17.422,17.422,1852,0
2017-03-31,17.422,17.521,17.422,17.521,9363,0
2017-04-03,17.579,17.579,17.477,17.565,2774,0
2017-04-04,17.472,17.472,17.472,17.472,115,0
2017-04-05,17.472,17.472,17.472,17.472,1951,0
2017-04-06,17.521,17.521,17.496,17.496,656,0
2017-04-07,17.62,17.62,17.533,17.571,1875,0
2017-04-10,17.472,17.472,17.472,17.472,1869,0
2017-04-11,17.472,17.472,17.472,17.472,168,0
2017-04-12,17.522,17.571,17.522,17.571,307,0
2017-04-13,17.472,17.571,17.472,17.571,8366,0
2017-04-17,17.571,17.588,17.571,17.588,1313,0
2017-04-18,17.62,17.67,17.571,17.62,3989,0
2017-04-19,17.62,17.62,17.62,17.62,153,0
2017-04-21,17.62,17.62,17.62,17.62,202,0
2017-04-24,17.576,17.604,17.571,17.604,792,0
2017-04-25,17.608,17.608,17.571,17.571,7174,0
2017-04-27,17.571,17.576,17.571,17.576,2050,0
2017-04-28,17.571,17.601,17.571,17.571,7668,0
2017-05-01,17.571,17.598,17.571,17.571,1229,0
2017-05-02,17.611,17.62,17.604,17.604,1299,0
2017-05-03,17.608,17.62,17.571,17.613,3118,0
2017-05-04,17.769,17.769,17.719,17.719,8676,0
2017-05-05,17.818,17.818,17.818,17.818,4081,0
2017-05-08,17.818,17.917,17.818,17.912,4849,0
2017-05-09,17.917,17.967,17.818,17.967,3699,0
2017-05-10,18.065,18.21,17.917,18.21,6855,0
2017-05-11,18.313,18.313,17.967,17.972,5007,0
2017-05-12,17.949,17.949,17.949,17.949,239,0
2017-05-15,17.967,18.308,17.967,18.016,4049,0
2017-05-16,17.949,18.165,17.949,18.115,386,0
2017-05-17,18.165,18.165,18.097,18.115,3104,0
2017-05-18,18.065,18.461,18.065,18.313,9270,0
2017-05-19,18.602,18.66,18.452,18.502,9098,0
2017-05-22,18.353,18.653,18.303,18.303,2239,0
2017-05-23,18.087,18.134,18.059,18.059,442,0
2017-05-24,18.179,18.701,18.179,18.602,3591,0
2017-05-26,18.701,18.709,18.602,18.701,47536,0
2017-05-30,18.104,18.253,18.104,18.253,402,0
2017-05-31,18.326,18.452,18.313,18.358,3217,0
2017-06-01,18.552,18.552,18.353,18.353,640,0
2017-06-02,18.177,18.177,18.177,18.177,857,0
2017-06-05,18.303,18.303,18.303,18.303,113,0
2017-06-06,18.4,18.482,18.303,18.303,2114,0
2017-06-07,18.154,18.403,18.154,18.403,934,0
2017-06-09,18.602,18.651,18.48,18.48,6652,0
2017-06-12,18.651,18.751,18.646,18.723,9321,0
2017-06-13,18.691,18.701,18.502,18.502,3087,0
2017-06-14,18.801,18.801,18.552,18.751,4952,0
2017-06-15,18.751,19.298,18.751,19.099,7377,0
2017-06-16,19.248,19.248,18.9,18.9,1713,0
2017-06-19,19.029,19.085,18.919,18.919,1626,0
2017-06-20,18.9,18.9,18.9,18.9,327,0
2017-06-21,19.144,19.149,18.9,18.95,6071,0
2017-06-22,18.999,18.999,18.95,18.95,1062,0
2017-06-23,18.95,18.955,18.85,18.85,8404,0
2017-06-26,18.9,18.945,18.756,18.756,913,0
2017-06-27,18.801,18.85,18.801,18.801,483,0
2017-06-28,18.9,18.9,18.751,18.751,5731,0
2017-06-29,18.751,18.796,18.751,18.751,5432,0
2017-06-30,18.9,18.9,18.845,18.85,1456,0
2017-07-03,18.85,18.85,18.85,18.85,231,0
2017-07-06,18.85,18.961,18.85,18.85,361,0
2017-07-10,18.9,18.9,18.9,18.9,151,0
2017-07-11,18.9,18.9,18.9,18.9,162,0
2017-07-12,18.986,18.986,18.986,18.986,1071,0
2017-07-18,18.9,18.95,18.9,18.9,2011,0
2017-07-19,18.9,19.032,18.9,18.999,6469,0
2017-07-20,19.004,19.004,19.004,19.004,2016,0
2017-07-21,19.137,19.264,18.999,18.999,2008,0
2017-07-24,19.033,19.129,19.033,19.129,282,0
2017-07-25,19.149,19.198,19.149,19.198,1896,0
2017-07-27,19.198,19.198,19.198,19.198,511,0
2017-07-28,19.143,19.143,19.143,19.143,135,0
2017-07-31,18.999,19.198,18.999,19.198,581,0
2017-08-01,18.999,19.198,18.999,19.198,201,0
2017-08-02,18.999,19.198,18.95,19.198,6710,0
2017-08-03,19.049,19.078,19.049,19.078,518,0
2017-08-04,19.049,19.198,19.049,19.198,904,0
2017-08-07,19.049,19.149,18.9,19.049,7351,0
2017-08-09,18.9,18.964,18.9,18.9,1352,0
2017-08-10,18.9,19.099,18.801,19.099,8570,0
2017-08-11,18.602,18.602,18.552,18.552,1348,0
2017-08-14,18.701,19.099,18.552,19.099,5238,0
2017-08-15,18.986,18.986,18.9,18.9,3016,0
2017-08-16,18.95,18.999,18.9,18.9,5280,0
2017-08-18,18.751,18.9,18.104,18.9,15597,0
2017-08-21,18.9,18.9,18.701,18.9,3029,0
2017-08-22,18.8,18.9236,18.8,18.9236,1350,0
2017-08-23,18.95,19,18.95,19,6964,0
2017-08-24,19,19,18.95,19,1423,0
2017-08-25,18.95,18.95,18.95,18.95,1354,0
2017-08-28,18.95,18.95,18.8,18.8,3651,0
2017-08-29,18.8,19.05,18.75,19,9105,0
2017-08-30,18.9,18.9,18.9,18.9,200,0
2017-08-31,18.8282,19,18.8282,18.85,879,0
2017-09-01,18.95,18.95,18.95,18.95,133,0
2017-09-05,18.95,18.95,18.8,18.8,1620,0
2017-09-06,18.8,18.85,18.8,18.8,6538,0
2017-09-07,18.8,18.85,18.65,18.65,9879,0
2017-09-08,18.85,19.05,18.55,19,1515,0
2017-09-11,18.7899,18.9,18.7899,18.895,4354,0
2017-09-12,18.8113,18.8113,18.8113,18.8113,1070,0
2017-09-13,18.6,19.15,18.6,18.8,3825,0
2017-09-14,18.85,19.1018,18.85,19,23944,0
2017-09-15,19,19.0482,19,19,1664,0
2017-09-18,19,19,19,19,678,0
2017-09-19,19,19.2,19,19.2,20582,0
2017-09-20,19.15,19.15,19.1,19.1,19969,0
2017-09-22,19.15,19.15,19.15,19.15,141,0
2017-09-25,19.15,19.15,19.1,19.15,2091,0
2017-09-26,19.15,19.25,19.15,19.25,2536,0
2017-09-27,19.3,19.3,19.25,19.25,1218,0
2017-09-28,19.25,19.25,19.25,19.25,364,0
2017-09-29,19.4,19.4,19.4,19.4,691,0
2017-10-02,19.3,20.3,19.1,20.15,6768,0
2017-10-03,19.6,19.9,19.45,19.45,3067,0
2017-10-04,19.85,20.425,19.75,20,22443,0
2017-10-05,20,20,19.83,19.83,3285,0
2017-10-11,20,20,20,20,887,0
2017-10-12,20.1,20.1,19.9,19.9,336,0
2017-10-16,19.9498,19.9498,19.9498,19.9498,165,0
2017-10-17,20,20,20,20,979,0
2017-10-18,20.05,20.05,20,20.05,1192,0
2017-10-19,20,20.045,19.9,20.045,2402,0
2017-10-20,19.9,19.9,19.9,19.9,713,0
2017-10-23,19.926,20.05,19.926,20.05,1963,0
2017-10-24,20.15,20.25,19.9,20.05,2500,0
2017-10-26,20.05,20.05,20.05,20.05,7143,0
2017-10-27,20.5,20.5,20.5,20.5,406,0
2017-10-31,20.9035,21.1,20.725,21.055,9294,0
2017-11-02,21.045,21.045,19.95,19.95,1967,0
2017-11-03,19.95,20,19.95,19.95,919,0
2017-11-06,19.95,19.95,19.9,19.9,755,0
2017-11-07,20.1,20.3,20.1,20.3,1215,0
2017-11-08,20.25,20.75,20.25,20.75,1006,0
2017-11-09,21,21,20.15,20.15,764,0
2017-11-10,20.8,20.8,20.3,20.3,252,0
