Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.5734,6.5734,6.5734,6.5734,484,0
2005-02-28,6.9835,7.1632,6.9835,7.1632,1929,0
2005-03-01,7.0835,7.1869,7.0749,7.1869,8148,0
2005-03-02,7.1869,7.1869,6.7974,7.1666,3970,0
2005-03-07,7.1869,7.1869,7.1869,7.1869,517,0
2005-03-09,7.1869,7.1869,7.1869,7.1869,1445,0
2005-03-10,6.9587,7.1869,6.9587,7.1869,1445,0
2005-03-18,7.2289,7.2289,7.2289,7.2289,674,0
2005-03-23,7.2289,7.2289,7.2289,7.2289,963,0
2005-03-28,7.2289,7.2464,7.1049,7.2375,11682,0
2005-03-31,7.1093,7.2375,7.1093,7.2375,963,0
2005-04-01,7.1987,7.1987,7.1987,7.1987,484,0
2005-04-04,7.1632,7.1632,7.1632,7.1632,496,0
2005-04-05,7.1632,7.1632,7.0583,7.0583,3518,0
2005-04-06,6.9835,7.1987,6.9835,7.1987,4924,0
2005-04-25,7.1869,7.1869,7.1331,7.1331,6554,0
2005-04-26,7.0087,7.0791,6.93,7.0791,3372,0
2005-04-29,7.1987,7.1987,7.1987,7.1987,1639,0
2005-05-09,6.9917,7.03,6.9917,7.03,2218,0
2005-05-11,6.7765,7.03,6.7765,7.03,6788,0
2005-05-12,6.7848,6.9548,6.7848,6.9548,8671,0
2005-05-13,7.6937,7.6937,7.0835,7.1755,34677,0
2005-05-16,7.1987,7.1987,7.1987,7.1987,998,0
2005-05-18,7.291,7.3956,7.2074,7.2074,8803,0
2005-05-19,7.3956,7.3956,7.2502,7.291,5321,0
2005-05-20,7.0879,7.3956,7.0879,7.3956,3849,0
2005-05-23,7.3956,7.594,7.3328,7.3328,7225,0
2005-05-24,7.411,7.594,7.407,7.407,2411,0
2005-05-25,7.4032,7.4032,7.4032,7.4032,484,0
2005-05-26,7.407,7.407,7.2998,7.3911,6263,0
2005-05-27,7.1869,7.3956,7.1869,7.3956,2411,0
2005-05-31,7.2245,7.4698,7.2245,7.4698,3849,0
2005-06-01,7.5985,7.702,7.5568,7.5904,11330,0
2005-06-02,7.2074,7.5161,7.2074,7.4329,2365,0
2005-06-03,7.4329,7.4776,7.3956,7.3956,963,0
2005-06-06,7.424,7.424,7.424,7.424,1202,0
2005-06-07,7.4946,7.4946,7.4488,7.4488,1190,0
2005-06-08,7.594,7.594,7.4284,7.5865,6504,0
2005-06-09,7.4488,7.5826,7.4488,7.5826,1030,0
2005-06-13,7.5198,7.5781,7.2871,7.4946,4005,0
2005-06-15,7.2464,7.4859,7.2074,7.4859,1643,0
2005-06-16,7.3956,7.3956,7.3956,7.3956,246,0
2005-06-20,7.3956,7.3956,7.3956,7.3956,843,0
2005-06-21,7.3956,7.5651,7.3956,7.4988,15444,0
2005-06-22,7.2074,7.3956,7.2074,7.3956,721,0
2005-06-24,7.3956,7.3956,7.3956,7.3956,1551,0
2005-06-28,7.2289,7.291,7.2036,7.2036,2849,0
2005-06-29,7.1006,7.1006,7.1006,7.1006,246,0
2005-06-30,7.3406,7.3535,6.9835,7.3168,2885,0
2005-07-01,7.2584,7.2584,7.2584,7.2584,1277,0
2005-07-05,7.3956,7.3956,7.1869,7.1869,7577,0
2005-07-06,7.3956,7.3956,7.3956,7.3956,484,0
2005-07-07,7.3956,7.3956,7.3956,7.3956,286,0
2005-07-08,7.4572,7.4572,7.3956,7.3956,903,0
2005-07-11,7.4988,7.4988,7.3535,7.4988,5245,0
2005-07-12,7.3956,7.5316,7.3956,7.5316,484,0
2005-07-14,7.5161,7.5161,7.4412,7.4412,963,0
2005-07-18,7.5316,7.5316,7.5316,7.5316,963,0
2005-07-19,7.5316,7.5316,7.5316,7.5316,246,0
2005-07-21,7.5316,7.5316,7.5316,7.5316,246,0
2005-07-22,7.5316,7.5316,7.5316,7.5316,246,0
2005-07-27,7.5359,7.5359,7.5359,7.5359,246,0
2005-07-28,7.5651,7.5651,7.5651,7.5651,420,0
2005-07-29,7.5607,7.5607,7.5607,7.5607,484,0
2005-08-02,7.3575,7.8011,7.308,7.7641,5111,0
2005-08-03,7.4903,7.8011,7.4903,7.8011,2173,0
2005-08-04,7.7972,7.8011,7.7972,7.8011,2647,0
2005-08-09,7.4615,7.5985,7.4615,7.5985,2724,0
2005-08-10,7.8011,7.8011,7.8011,7.8011,2841,0
2005-08-12,7.8011,7.8011,7.8011,7.8011,1202,0
2005-08-16,7.5161,7.8011,7.5161,7.8011,963,0
2005-08-17,7.5033,7.7857,7.5033,7.7857,1445,0
2005-08-19,7.5651,7.7605,7.5651,7.7605,2885,0
2005-08-22,7.5568,7.5568,7.4412,7.5568,4822,0
2005-08-23,7.4412,7.4412,7.3994,7.42,799,0
2005-08-29,7.4736,7.5904,7.4736,7.5904,963,0
2005-09-01,7.3745,7.3745,7.1254,7.1254,3520,0
2005-09-02,7.4903,7.4903,7.2201,7.2702,3194,0
2005-09-06,7.3956,7.6146,7.3956,7.3956,1683,0
2005-09-07,7.3956,7.3956,7.2827,7.3956,5723,0
2005-09-09,7.4528,7.4528,7.4528,7.4528,845,0
2005-09-12,7.2702,7.8011,7.1331,7.8011,5299,0
2005-09-20,7.7235,7.7235,7.7235,7.7235,246,0
2005-09-23,7.7235,7.7235,7.7235,7.7235,1911,0
2005-09-26,7.7235,7.7235,7.4528,7.6895,7437,0
2005-09-27,7.5359,7.5359,7.5359,7.5359,246,0
2005-09-28,7.4329,7.7686,7.3575,7.7686,4323,0
2005-09-30,7.7605,7.7605,7.7605,7.7605,246,0
2005-10-03,7.7641,7.7641,7.7641,7.7641,757,0
2005-10-05,7.7641,7.7972,7.7641,7.7972,1929,0
2005-10-06,7.6189,7.8011,7.5865,7.8011,3528,0
2005-10-11,7.7857,7.7857,7.5865,7.5865,2453,0
2005-10-14,7.5077,7.5077,7.5077,7.5077,713,0
2005-10-17,7.64,7.64,7.64,7.64,1202,0
2005-10-18,7.4946,7.6773,7.4946,7.6773,1833,0
2005-10-19,7.4946,7.4946,7.4946,7.4946,269,0
2005-10-21,7.6603,7.7813,7.5033,7.7813,1018,0
2005-10-24,7.5033,7.7394,7.5033,7.7235,963,0
2005-10-26,7.7235,7.7235,7.4946,7.6442,1008,0
2005-10-27,7.4946,7.4946,7.4946,7.4946,1151,0
2005-10-28,7.4946,7.6442,7.4946,7.6442,1985,0
2005-10-31,7.6442,7.6442,7.6102,7.6102,721,0
2005-11-03,7.4946,7.4946,7.4946,7.4946,246,0
2005-11-07,7.5985,7.6442,7.5985,7.6442,963,0
2005-11-08,7.3956,7.3956,7.3956,7.3956,246,0
2005-11-09,7.3956,7.6315,7.3956,7.6315,1202,0
2005-11-11,7.6315,7.6442,7.6315,7.6315,2411,0
2005-11-14,7.6315,7.6315,7.2998,7.3784,2871,0
2005-11-16,7.2702,7.2702,7.2702,7.2702,4572,0
2005-11-21,7.3994,7.3994,7.3994,7.3994,246,0
2005-11-22,7.4859,7.4903,7.4859,7.4903,535,0
2005-11-23,7.2464,7.4736,7.2464,7.4736,843,0
2005-11-28,7.1987,7.4736,7.1987,7.4736,841,0
2005-11-30,7.4736,7.4736,7.4736,7.4736,246,0
2005-12-02,7.3956,7.3956,7.3956,7.3956,246,0
2005-12-07,7.1869,7.2502,7.1869,7.2502,860,0
2005-12-08,7.0005,7.013,7.0005,7.0005,2010,0
2005-12-12,7.0044,7.0044,7.0044,7.0044,484,0
2005-12-19,7.0005,7.0005,7.0005,7.0005,246,0
2005-12-20,7.0749,7.0749,7.0749,7.0749,1683,0
2005-12-21,7.0335,7.0749,6.9713,7.0621,1202,0
2005-12-22,6.7765,6.7765,6.7765,6.7765,1683,0
2005-12-23,6.772,6.8386,6.772,6.8386,1445,0
2005-12-27,6.7638,6.7638,6.3533,6.3533,9157,0
2005-12-28,6.174,6.3444,5.6837,6.0574,62845,0
2005-12-29,6.0574,6.1574,5.9627,6.0574,5357,0
2005-12-30,6.0574,6.4072,6.0574,6.2041,5065,0
2006-01-04,6.4519,6.4684,6.4519,6.4684,2169,0
2006-01-05,6.5189,6.7353,6.5189,6.6185,3144,0
2006-01-06,6.5399,6.5399,6.2824,6.5189,1202,0
2006-01-09,6.7353,6.7353,6.689,6.689,1767,0
2006-01-10,6.4402,6.4402,6.2824,6.2824,2171,0
2006-01-11,6.3232,6.3232,6.3232,6.3232,288,0
2006-01-13,6.5734,6.623,6.5734,6.623,775,0
2006-01-17,6.7353,6.7353,6.7353,6.7353,246,0
2006-01-19,6.7353,6.7353,6.7313,6.7353,1445,0
2006-01-20,6.7138,6.7138,6.7138,6.7138,484,0
2006-01-27,6.5734,6.5734,6.5734,6.5734,246,0
2006-01-30,6.5311,6.5311,6.5311,6.5311,484,0
2006-01-31,6.432,6.432,6.432,6.432,721,0
2006-02-02,6.569,6.569,6.569,6.569,260,0
2006-02-03,6.4684,6.4684,6.3363,6.3363,2288,0
2006-02-06,6.3649,6.3649,6.3649,6.3649,543,0
2006-02-13,6.1613,6.1613,6.1613,6.1613,2885,0
2006-02-14,5.9548,5.9548,5.9548,5.9548,246,0
2006-02-15,6.0574,6.0574,6.0574,6.0574,246,0
2006-02-17,5.7177,5.9956,5.7177,5.9956,1733,0
2006-02-21,5.9786,5.9786,5.9786,5.9786,2169,0
2006-02-23,5.9166,5.9166,5.8547,5.9121,5209,0
2006-02-24,6.1613,6.1613,6.1574,6.1574,1202,0
2006-02-28,5.8922,5.8922,5.8922,5.8922,535,0
2006-03-01,5.8631,5.9548,5.8547,5.9548,7004,0
2006-03-02,6.1453,6.1613,6.1453,6.1453,7221,0
2006-03-03,6.1613,6.1613,6.1613,6.1613,246,0
2006-03-06,6.1613,6.1613,6.1613,6.1613,440,0
2006-03-13,6.1613,6.1613,6.1035,6.1035,3663,0
2006-03-14,6.1162,6.1162,6.1162,6.1162,246,0
2006-03-15,6.1613,6.1613,6.1613,6.1613,246,0
2006-03-16,6.1613,6.1613,6.1613,6.1613,3132,0
2006-03-20,6.1035,6.1035,6.1035,6.1035,246,0
2006-03-24,5.9548,5.9548,5.9548,5.9548,620,0
2006-03-27,5.9548,5.9548,5.9548,5.9548,1067,0
2006-03-30,6.1035,6.1035,6.1035,6.1035,246,0
2006-04-03,6.0788,6.0788,6.0788,6.0788,1929,0
2006-04-07,5.9466,5.9466,5.9466,5.9466,484,0
2006-04-10,5.8805,6.0788,5.8805,6.0788,14878,0
2006-04-12,5.9038,5.9038,5.9038,5.9038,246,0
2006-04-13,6.1822,6.1822,5.9956,6.1206,3520,0
2006-04-18,5.9747,5.9747,5.9747,5.9747,2855,0
2006-04-21,5.9747,5.9747,5.9747,5.9747,246,0
2006-04-24,5.9747,5.9747,5.9747,5.9747,246,0
2006-04-27,6.1613,6.1613,6.1613,6.1613,1202,0
2006-04-28,6.2445,6.2445,6.1613,6.1613,2411,0
2006-05-01,5.8761,6.1035,5.8761,6.1035,2506,0
2006-05-03,5.9548,5.9548,5.9548,5.9548,1202,0
2006-05-04,5.9548,5.9548,5.9548,5.9548,484,0
2006-05-05,6.0948,6.0948,6.0948,6.0948,2169,0
2006-05-08,6.0948,6.1613,6.0948,6.1613,731,0
2006-05-12,5.9956,6.0127,5.9956,6.0127,1929,0
2006-05-16,6.0574,6.0574,6.0574,6.0574,258,0
2006-05-17,6.0914,6.1206,6.0788,6.1206,1721,0
2006-05-18,6.0248,6.0248,6.0248,6.0248,3063,0
2006-05-22,5.9038,5.9038,5.9038,5.9038,5299,0
2006-05-23,5.9121,5.9121,5.9121,5.9121,364,0
2006-05-26,5.9548,5.9548,5.9548,5.9548,1202,0
2006-05-30,6.0788,6.0788,6.0788,6.0788,1921,0
2006-05-31,6.1206,6.1408,6.1206,6.1408,3372,0
2006-06-01,6.2445,6.3573,6.1652,6.2041,6671,0
2006-06-02,6.3649,6.3649,6.2659,6.2659,3132,0
2006-06-05,6.2659,6.2659,6.1613,6.2041,19702,0
2006-06-07,6.2445,6.2445,6.2445,6.2445,2601,0
2006-06-08,6.174,6.174,6.174,6.174,1008,0
2006-06-12,6.2659,6.2659,6.2659,6.2659,484,0
2006-06-16,6.0574,6.0574,6.0574,6.0574,4818,0
2006-06-19,6.1997,6.1997,6.0574,6.1574,4839,0
2006-06-20,6.0827,6.0827,6.0788,6.0827,2411,0
2006-06-21,6.1613,6.2659,6.1613,6.2659,1445,0
2006-06-22,5.9121,5.9747,5.9121,5.9747,1687,0
2006-06-23,5.9708,5.9747,5.9505,5.9505,1617,0
2006-06-26,6.0749,6.0788,6.0749,6.0788,1445,0
2006-06-28,6.0788,6.0788,6.0788,6.0788,1886,0
2006-07-06,6.2824,6.3649,6.2824,6.3649,721,0
2006-07-07,5.8372,6.2241,5.7514,6.2241,4337,0
2006-07-10,6.2274,6.3615,6.2274,6.3615,9635,0
2006-07-13,6.3649,6.3649,6.3649,6.3649,1325,0
2006-07-28,5.9335,5.9335,5.9335,5.9335,267,0
2006-07-31,5.7926,5.7926,5.7514,5.7663,2411,0
2006-08-02,5.7713,5.7713,5.7713,5.7713,2411,0
2006-08-03,5.7514,5.7514,5.7514,5.7514,451,0
2006-08-10,6.1613,6.1613,6.1613,6.1613,484,0
2006-08-17,5.7514,5.7514,5.7514,5.7514,975,0
2006-08-29,6.1613,6.1613,5.8547,5.8547,4133,0
2006-08-31,5.7514,5.7514,5.7514,5.7514,963,0
2006-09-01,6.1613,6.9835,6.1613,6.5734,9765,0
2006-09-05,6.5734,6.5734,6.4197,6.4197,2637,0
2006-09-07,6.174,6.4854,6.174,6.4854,3849,0
2006-09-11,6.5734,6.5734,6.5734,6.5734,543,0
2006-09-13,6.3649,6.3649,6.3649,6.3649,1202,0
2006-09-14,6.5734,6.5734,5.8761,6.4568,6934,0
2006-09-20,6.2614,6.5734,6.2526,6.5734,2687,0
2006-09-21,6.2357,6.2357,6.2357,6.2357,246,0
2006-09-22,6.1574,6.1613,6.0083,6.0083,3249,0
2006-09-26,5.9379,5.9379,5.9379,5.9379,1445,0
2006-09-29,5.7514,5.7514,5.7514,5.7514,499,0
2006-10-02,5.9548,5.9548,5.8631,5.8631,1809,0
2006-10-06,6.5399,6.5563,6.448,6.5563,5411,0
2006-10-09,6.5563,6.5563,6.5563,6.5563,246,0
2006-10-10,6.4684,6.4684,6.2659,6.4601,3338,0
2006-10-13,6.464,6.464,6.464,6.464,1202,0
2006-10-16,5.8761,6.3018,5.8761,6.2702,1445,0
2006-10-18,6.2445,6.2445,6.2445,6.2445,246,0
2006-10-19,6.0788,6.0788,6.0788,6.0788,484,0
2006-10-23,5.7543,6.037,5.7543,6.037,1895,0
2006-10-24,5.9,5.9,5.9,5.9,246,0
2006-10-26,6.0038,6.0248,6.0038,6.0166,1302,0
2006-10-27,6.1248,6.1248,6.1248,6.1248,1617,0
2006-10-30,6.2483,6.3649,6.2445,6.2659,4021,0
2006-11-01,6.2241,6.4684,6.2241,6.3853,3297,0
2006-11-02,6.3815,6.4684,6.3815,6.4684,4572,0
2006-11-03,6.3649,6.3649,6.3649,6.3649,246,0
2006-11-06,6.3649,6.3649,6.3649,6.3649,1929,0
2006-11-07,6.2824,6.2824,6.2824,6.2824,1285,0
2006-11-09,6.3615,6.3649,6.3615,6.3649,1683,0
2006-11-10,6.3149,6.3149,6.3149,6.3149,484,0
2006-11-13,6.1822,6.1822,6.1822,6.1822,1251,0
2006-11-14,6.3615,6.3615,6.3615,6.3615,246,0
2006-11-16,6.3615,6.3615,6.3615,6.3615,484,0
2006-11-20,6.3615,6.3615,6.3149,6.3363,721,0
2006-11-21,6.3062,6.3062,6.3062,6.3062,288,0
2006-11-22,6.3649,6.3649,6.3649,6.3649,604,0
2006-11-27,6.3853,6.4112,6.3853,6.4072,1202,0
2006-11-28,6.4441,6.4441,6.4441,6.4441,455,0
2006-12-01,6.3649,6.3649,6.3649,6.3649,2041,0
2006-12-04,6.2824,6.2824,6.2824,6.2824,267,0
2006-12-05,6.3649,6.3649,6.3649,6.3649,362,0
2006-12-07,6.3649,6.3649,6.3363,6.3363,2647,0
2006-12-08,6.3018,6.3018,6.2659,6.2659,1202,0
2006-12-15,6.0166,6.0166,6.0166,6.0166,246,0
2006-12-18,6.1613,6.1613,6.1613,6.1613,246,0
2006-12-20,6.1613,6.1613,6.1613,6.1613,941,0
2006-12-21,6.1613,6.2659,6.1613,6.2659,1202,0
2006-12-27,6.3649,6.3649,6.3649,6.3649,935,0
2007-01-03,5.9786,6.448,5.9786,6.448,1929,0
2007-01-04,6.3232,6.3232,6.3232,6.3232,3606,0
2007-01-05,6.0544,6.0544,5.9786,6.0544,2974,0
2007-01-08,6.0574,6.0574,6.0574,6.0574,1929,0
2007-01-11,6.3444,6.3444,6.3444,6.3444,963,0
2007-01-16,6.3444,6.3444,6.3444,6.3444,1022,0
2007-01-17,6.1613,6.1613,6.1613,6.1613,927,0
2007-01-18,6.3444,6.3444,6.3444,6.3444,2286,0
2007-01-19,6.3649,6.3649,6.0457,6.1613,1202,0
2007-01-23,6.0001,6.0001,6.0001,6.0001,575,0
2007-01-24,6.0166,6.0414,6.0166,6.0287,2411,0
2007-01-30,6.1118,6.1118,6.1118,6.1118,246,0
2007-02-05,6.3649,6.3649,6.3649,6.3649,484,0
2007-02-06,6.3615,6.3615,6.3615,6.3615,581,0
2007-02-07,6.1777,6.191,6.0331,6.0331,2718,0
2007-02-08,6.0414,6.0457,6.0287,6.037,4970,0
2007-02-12,6.1532,6.1532,6.037,6.0544,721,0
2007-02-13,6.1366,6.1574,5.9548,6.1293,2647,0
2007-02-15,6.1293,6.1332,6.1293,6.1332,4099,0
2007-02-16,6.3649,6.3649,5.9869,6.2445,12543,0
2007-02-20,6.3444,6.3444,6.3408,6.3408,1445,0
2007-02-21,6.3408,6.3408,6.2041,6.2041,2159,0
2007-02-26,6.2445,6.2445,6.1613,6.1613,4331,0
2007-02-28,6.0574,6.0574,5.9252,5.9252,4818,0
2007-03-02,6.1613,6.2906,5.9252,6.2906,12489,0
2007-03-05,6.1613,6.3649,6.1613,6.3232,4055,0
2007-03-06,6.0788,6.0788,6.0788,6.0788,246,0
2007-03-08,6.1613,6.1613,6.1613,6.1613,963,0
2007-03-09,6.3018,6.3018,6.1613,6.1613,3372,0
2007-03-12,6.1613,6.1613,5.9548,6.0662,2012,0
2007-03-13,6.3018,6.3018,6.3018,6.3018,643,0
2007-03-14,6.0574,6.0617,5.9252,5.9548,7253,0
2007-03-15,5.9548,5.9666,5.9121,5.9121,2413,0
2007-03-16,6.2614,6.2614,6.0544,6.0544,1202,0
2007-03-19,6.1822,6.1822,6.1073,6.1073,1202,0
2007-03-21,5.9548,5.9548,5.9548,5.9548,629,0
2007-03-22,6.0574,6.0574,6.0574,6.0574,6021,0
2007-03-23,6.0574,6.0574,5.9166,5.9747,965,0
2007-03-26,5.8957,5.9038,5.7713,5.7713,8010,0
2007-03-27,5.7624,5.7624,5.4646,5.5632,7202,0
2007-03-28,5.8462,5.8462,5.6507,5.6681,4899,0
2007-03-30,5.797,5.9505,5.797,5.9077,5733,0
2007-04-02,5.9335,5.9335,5.9335,5.9335,246,0
2007-04-03,5.758,5.758,5.6256,5.709,6504,0
2007-04-05,5.739,5.7474,5.739,5.7474,1287,0
2007-04-09,5.8547,5.9466,5.7133,5.7177,4159,0
2007-04-13,5.6298,5.7514,5.6298,5.7304,15704,0
2007-04-18,5.7757,5.7926,5.7757,5.7837,5057,0
2007-04-19,5.7837,5.7837,5.7837,5.7837,721,0
2007-04-20,5.8878,5.8878,5.8878,5.8878,484,0
2007-04-24,5.7837,5.7837,5.7837,5.7837,1933,0
2007-04-25,5.8878,5.8878,5.8462,5.8462,484,0
2007-04-26,5.6809,5.6809,5.6809,5.6809,721,0
2007-05-01,5.6467,5.829,5.6467,5.829,3638,0
2007-05-07,5.8503,5.8503,5.8503,5.8503,963,0
2007-05-10,5.8547,5.8547,5.8547,5.8547,1202,0
2007-05-11,5.8547,5.8547,5.8547,5.8547,4818,0
2007-05-15,5.7304,5.829,5.7304,5.829,6021,0
2007-05-16,5.758,5.758,5.758,5.758,246,0
2007-05-17,5.7514,5.7514,5.6099,5.6099,5055,0
2007-05-18,5.6057,5.6057,5.6057,5.6057,1202,0
2007-05-22,5.5428,6.037,5.5428,6.037,9397,0
2007-06-04,6.037,6.037,6.037,6.037,1633,0
2007-06-05,5.7882,5.7882,5.6875,5.6875,1202,0
2007-06-07,5.6875,5.6875,5.6875,5.6875,1445,0
2007-06-08,5.6875,5.6875,5.5852,5.5852,484,0
2007-06-12,5.5555,5.5555,5.4851,5.5428,7764,0
2007-06-13,5.6837,5.6837,5.6837,5.6837,298,0
2007-06-15,5.4806,5.4851,5.4767,5.4851,913,0
2007-06-18,5.5852,5.5852,5.5852,5.5852,3495,0
2007-06-20,5.5852,5.6875,5.5852,5.6875,1767,0
2007-06-22,5.5852,5.5852,5.5852,5.5852,2255,0
2007-06-25,5.5852,5.5852,5.5852,5.5852,484,0
2007-06-29,5.5852,5.5852,5.5852,5.5852,5333,0
2007-07-02,5.5428,5.7304,5.4923,5.5268,2935,0
2007-07-03,5.7266,5.7474,5.7266,5.7474,2169,0
2007-07-09,5.5672,5.5672,5.5672,5.5672,484,0
2007-07-10,5.4646,5.473,5.4646,5.473,1080,0
2007-07-11,5.4057,5.4057,5.4057,5.4057,484,0
2007-07-12,5.4431,5.4431,5.3519,5.3519,963,0
2007-07-16,5.6256,5.6256,5.2979,5.2979,4976,0
2007-07-17,5.165,5.165,5.165,5.165,246,0
2007-07-19,5.1734,5.1734,4.6546,4.971,61270,0
2007-07-20,5.0068,5.095,5.0068,5.0741,3158,0
2007-07-23,5.1318,5.1318,5.1318,5.1318,1190,0
2007-07-24,4.932,4.9364,4.932,4.9364,963,0
2007-07-26,4.9409,5.053,4.9277,5.053,2407,0
2007-07-27,5.3398,5.3398,5.2358,5.2358,10115,0
2007-07-30,5.4179,5.4179,5.4179,5.4179,357,0
2007-08-01,4.975,4.975,4.6376,4.7251,2883,0
2007-08-02,4.7625,4.7625,4.7625,4.7625,246,0
2007-08-06,4.9277,4.9277,4.9277,4.9277,4857,0
2007-08-09,4.659,4.924,4.659,4.8616,1445,0
2007-08-13,5.1318,5.1446,5.1318,5.1318,2145,0
2007-08-20,4.5172,4.975,4.5172,4.9277,8493,0
2007-08-21,4.9584,4.9584,4.9584,4.9584,1319,0
2007-08-22,5.315,5.3398,5.315,5.3398,565,0
2007-08-23,5.3602,5.3602,5.3602,5.3602,246,0
2007-08-24,5.3602,5.3602,5.2854,5.2854,1113,0
2007-08-27,5.3641,5.3641,5.3641,5.3641,1202,0
2007-08-28,5.3398,5.3398,5.3398,5.3398,4818,0
2007-08-29,5.3641,5.3641,5.3641,5.3641,1689,0
2007-08-31,5.0459,5.0459,5.0371,5.0459,963,0
2007-09-04,5.3602,5.381,5.3563,5.381,9159,0
2007-09-05,5.4603,5.9582,5.4559,5.8417,26525,0
2007-09-06,5.8503,5.8503,5.8503,5.8503,246,0
2007-09-07,5.3684,5.3684,5.3684,5.3684,721,0
2007-09-10,5.8547,5.8547,5.452,5.452,1595,0
2007-09-12,5.8547,5.8547,5.381,5.3855,3849,0
2007-09-13,5.3855,5.3855,5.3855,5.3855,484,0
2007-09-14,5.4389,5.4389,5.4389,5.4389,370,0
2007-09-17,5.452,5.6425,5.452,5.6425,484,0
2007-09-19,5.5394,5.5394,5.4885,5.4885,1929,0
2007-09-24,5.6017,5.6017,5.6017,5.6017,492,0
2007-09-25,5.0459,5.3855,5.0459,5.3772,2121,0
2007-09-27,5.0702,5.1693,5.0459,5.1693,2833,0
2007-09-28,5.053,5.0574,5.0459,5.053,1711,0
2007-10-01,5.0574,5.0574,5.053,5.0574,901,0
2007-10-03,5.1202,5.1401,5.1162,5.1162,6711,0
2007-10-04,5.1318,5.1361,5.0608,5.0608,5057,0
2007-10-05,5.0608,5.0608,5.0492,5.0492,721,0
2007-10-08,5.0287,5.157,5.0287,5.1202,8803,0
2007-10-11,5.1318,5.452,5.0157,5.452,1202,0
2007-10-12,5.3941,5.3941,5.3941,5.3941,284,0
2007-10-17,5.0287,5.0287,4.6877,4.7829,5545,0
2007-10-19,4.9277,4.9277,4.9277,4.9277,246,0
2007-10-22,4.9665,4.9665,4.7251,4.7251,6864,0
2007-10-23,4.8252,5.1318,4.8252,5.0906,2411,0
2007-10-25,5.1446,5.1446,4.8252,4.9914,25060,0
2007-10-26,5.0326,5.0326,4.9277,4.9277,2885,0
2007-10-30,5.5224,5.8547,5.5224,5.8547,4634,0
2007-10-31,5.7514,5.7514,5.6381,5.6381,484,0
2007-11-01,5.1239,5.1239,4.9205,4.932,4448,0
2007-11-02,4.9409,4.9409,4.8252,4.8252,1445,0
2007-11-05,4.9277,4.9277,4.7334,4.7504,26979,0
2007-11-06,4.9277,4.9277,4.9277,4.9277,1202,0
2007-11-07,5.0326,5.0371,4.9277,4.9277,5640,0
2007-11-08,4.971,4.971,4.971,4.971,2411,0
2007-11-09,4.9277,4.971,4.9277,4.971,5299,0
2007-11-13,4.9277,4.9277,4.9277,4.9277,1580,0
2007-11-15,4.9409,4.9409,4.8699,4.8699,2411,0
2007-11-20,4.8699,4.8699,4.7581,4.7581,963,0
2007-11-26,4.9277,4.9277,4.9277,4.9277,7703,0
2007-11-27,5.0202,5.0202,5.0157,5.0157,1657,0
2007-11-28,5.0245,5.053,5.0245,5.0492,2370,0
2007-11-29,4.9277,4.9277,4.3141,4.5421,11404,0
2007-11-30,4.5172,4.5172,4.3723,4.5172,4337,0
2007-12-03,4.8039,4.8039,4.7251,4.7251,990,0
2007-12-04,5.0492,5.053,5.0326,5.053,5325,0
2007-12-05,5.3398,5.5224,5.2572,5.381,10919,0
2007-12-06,5.5394,5.5394,5.3398,5.3398,9893,0
2007-12-07,5.3398,5.4141,5.3398,5.381,3334,0
2007-12-11,5.709,5.709,5.5428,5.5428,6984,0
2007-12-13,5.5928,5.5928,5.5428,5.5852,2647,0
2007-12-20,5.5224,5.5224,5.2572,5.2572,1506,0
2007-12-24,4.9364,4.9364,4.9364,4.9364,246,0
2007-12-26,4.9448,5.7514,4.932,5.5224,9012,0
2007-12-28,4.932,4.932,4.9277,4.932,8382,0
2007-12-31,4.9491,4.9491,4.9491,4.9491,6298,0
2008-01-02,5.315,5.3276,4.9491,4.9491,3158,0
2008-01-04,4.9491,4.9627,4.9491,4.9627,10556,0
2008-01-08,5.3359,5.3359,4.932,4.9364,2885,0
2008-01-10,4.9277,4.971,4.9277,4.971,4215,0
2008-01-14,4.7251,5.5394,4.7251,4.971,3194,0
2008-01-15,4.971,4.971,4.9277,4.9277,1063,0
2008-01-17,4.7004,5.1239,4.5634,5.0326,4634,0
2008-01-18,5.3398,5.3398,4.9277,5.0202,1809,0
2008-01-24,4.5214,5.1907,4.5214,5.0326,5057,0
2008-01-25,4.9277,4.9277,4.9277,4.9277,246,0
2008-01-28,5.1318,5.1318,5.1239,5.1284,2212,0
2008-01-29,4.9364,4.9364,4.9277,4.9277,1845,0
2008-01-30,5.1318,5.5055,4.9277,5.5055,2665,0
2008-01-31,5.2314,5.2314,4.7659,4.9364,9415,0
2008-02-04,5.2193,5.2314,5.1734,5.1734,5409,0
2008-02-05,4.9277,5.0326,4.8252,5.0326,1218,0
2008-02-07,4.971,5.103,4.9277,5.053,4586,0
2008-02-11,5.1119,5.1162,5.1119,5.1162,721,0
2008-02-12,5.053,5.1162,5.053,5.103,2169,0
2008-02-13,5.2314,5.2314,5.0326,5.0326,60760,0
2008-02-14,5.0326,5.0608,5.0326,5.0608,484,0
2008-02-15,5.2358,5.2358,5.2358,5.2358,1034,0
2008-02-19,4.9491,4.9914,4.9277,4.932,14690,0
2008-02-20,4.8496,4.866,4.8496,4.866,484,0
2008-02-21,4.9277,4.9277,4.9277,4.9277,246,0
2008-02-25,5.1318,5.1318,5.1284,5.1284,15983,0
2008-02-26,5.2314,5.2358,5.2314,5.2358,484,0
2008-02-27,5.3062,5.4389,5.3062,5.4389,1677,0
2008-02-28,5.1945,5.1945,5.1945,5.1945,604,0
2008-02-29,5.1945,5.1945,5.1945,5.1945,382,0
2008-03-04,5.5428,5.7304,5.1945,5.3398,13591,0
2008-03-05,5.5055,5.5055,5.4431,5.4431,3675,0
2008-03-06,5.4431,5.4431,5.3106,5.3359,7843,0
2008-03-07,5.1945,5.1945,5.1945,5.1945,246,0
2008-03-10,5.3398,5.343,5.3359,5.3398,32187,0
2008-03-11,5.3772,5.381,5.3772,5.381,484,0
2008-03-13,5.3398,5.4223,5.3398,5.4223,3462,0
2008-03-14,5.2105,5.2105,5.2105,5.2105,1445,0
2008-03-19,5.0326,5.0326,5.0326,5.0326,484,0
2008-03-20,4.8252,4.8252,4.8252,4.8252,246,0
2008-03-24,5.5852,5.5852,4.9277,4.9364,2885,0
2008-03-26,4.9277,4.9277,4.9277,4.9277,3360,0
2008-03-28,4.9277,4.9277,4.9277,4.9277,246,0
2008-03-31,5.3106,5.315,5.3106,5.3106,2288,0
2008-04-01,4.9277,5.3398,4.9277,5.3398,2169,0
2008-04-02,4.9277,5.3398,4.9277,5.3398,797,0
2008-04-07,5.1318,5.3398,5.1318,5.3398,3053,0
2008-04-08,5.1361,5.3398,5.1361,5.3359,2169,0
2008-04-10,4.9491,5.3359,4.9491,5.3359,963,0
2008-04-11,4.9448,4.9914,4.9448,4.9914,246,0
2008-04-14,4.9954,4.9954,4.9409,4.9409,721,0
2008-04-15,4.9409,4.9409,4.9409,4.9409,246,0
2008-04-16,5.0326,5.6057,5.0326,5.6017,43919,0
2008-04-17,5.1446,5.4431,5.1446,5.4223,876,0
2008-04-18,5.1487,5.1487,5.1487,5.1487,246,0
2008-04-21,5.0492,5.0608,5.0459,5.0459,721,0
2008-04-22,5.0371,5.0657,5.0371,5.0657,484,0
2008-04-23,5.0861,5.0861,5.0657,5.0657,484,0
2008-04-24,5.0326,5.053,5.0326,5.053,721,0
2008-04-25,5.053,5.1318,5.053,5.1318,1202,0
2008-04-28,5.053,5.1318,5.053,5.1318,484,0
2008-04-29,5.1318,5.2314,5.053,5.053,721,0
2008-04-30,5.0326,5.6017,5.0326,5.343,38081,0
2008-05-01,5.3475,5.3475,5.2483,5.2483,963,0
2008-05-02,5.2572,5.2687,5.2572,5.2687,484,0
2008-05-05,5.2572,5.2979,5.2572,5.2979,484,0
2008-05-06,5.2979,5.6681,5.2979,5.6298,5299,0
2008-05-08,5.2527,5.6681,5.2527,5.6681,620,0
2008-05-09,5.2655,5.2655,5.2655,5.2655,246,0
2008-05-12,5.2572,5.2572,5.2572,5.2572,246,0
2008-05-13,5.1907,5.1907,5.1907,5.1907,246,0
2008-05-14,5.2235,5.2235,5.2235,5.2235,246,0
2008-05-15,5.6342,5.6342,5.6342,5.6342,246,0
2008-05-16,5.6681,5.6681,5.6681,5.6681,246,0
2008-05-19,5.4476,5.4476,5.4476,5.4476,246,0
2008-05-20,5.5428,5.5428,5.5428,5.5428,246,0
2008-05-28,5.5428,5.5428,5.5394,5.5428,1317,0
2008-05-29,5.4646,5.4646,5.4646,5.4646,246,0
2008-05-30,5.3563,5.3563,5.3563,5.3563,763,0
2008-06-02,5.4646,5.5428,5.4603,5.5428,7681,0
2008-06-03,5.5428,5.5428,5.3519,5.3519,2186,0
2008-06-06,5.4767,5.4767,5.4767,5.4767,246,0
2008-06-09,5.5428,5.6681,5.4559,5.4559,10267,0
2008-06-11,5.6017,5.6017,5.6017,5.6017,1390,0
2008-06-16,5.5852,5.6017,5.5852,5.6017,1390,0
2008-06-24,5.5428,5.5428,5.5428,5.5428,246,0
2008-06-27,5.6017,5.6057,5.6017,5.6057,2696,0
2008-06-30,5.6057,5.6057,5.6057,5.6057,996,0
2008-07-08,5.2483,5.3398,5.2402,5.3398,7225,0
2008-07-09,5.343,5.343,5.2358,5.2358,4812,0
2008-07-10,5.3398,5.6057,5.2897,5.5928,7465,0
2008-07-14,5.2402,5.2402,5.1284,5.1284,2837,0
2008-07-16,5.6017,5.6017,5.6017,5.6017,246,0
2008-07-18,5.1779,5.1779,4.9665,4.9665,2529,0
2008-07-24,5.5972,5.5972,5.5972,5.5972,246,0
2008-07-28,5.1446,5.1446,4.9665,4.9665,2169,0
2008-07-30,5.1318,5.1318,5.1318,5.1318,3518,0
2008-07-31,4.9782,5.1318,4.9782,5.0326,2702,0
2008-08-04,5.0326,5.3359,4.9277,4.9277,4800,0
2008-08-06,5.3316,5.3398,5.3316,5.3359,721,0
2008-08-07,4.8966,5.1779,4.8966,5.1779,2647,0
2008-08-12,5.0326,5.0987,5.0113,5.0371,3691,0
2008-08-18,5.1318,5.1318,5.1318,5.1318,1206,0
2008-08-20,5.4025,5.4025,5.2193,5.2193,1202,0
2008-08-27,5.2193,5.4389,5.215,5.4389,757,0
2008-09-02,5.4431,5.6681,5.215,5.215,11580,0
2008-09-03,5.3316,5.381,5.1779,5.1779,982,0
2008-09-12,5.157,5.157,5.1318,5.1318,1741,0
2008-09-15,5.1318,5.1318,5.1318,5.1318,2092,0
2008-09-16,5.1318,5.1318,5.1318,5.1318,246,0
2008-09-17,5.0657,5.0657,5.0657,5.0657,246,0
2008-09-19,5.0657,5.6681,5.0657,5.6681,2000,0
2008-09-23,5.2572,5.2572,5.2572,5.2572,349,0
2008-09-25,5.2979,5.3193,5.2979,5.2979,4099,0
2008-09-26,5.6681,5.6681,5.6681,5.6681,903,0
2008-09-30,5.0113,5.0113,5.0113,5.0113,246,0
2008-10-01,5.1318,5.6467,5.1318,5.6467,1202,0
2008-10-09,4.7421,4.7421,4.4055,4.4055,1523,0
2008-10-10,5.5428,5.5428,4.6833,4.6833,2355,0
2008-10-13,4.9277,4.9277,3.9029,3.9029,12373,0
2008-10-14,4.3224,4.9277,4.2184,4.9277,11369,0
2008-10-15,4.7295,4.7295,4.4178,4.4178,2113,0
2008-10-16,4.7295,4.7295,4.7295,4.7295,246,0
2008-10-20,4.7251,4.9277,4.7251,4.9277,2885,0
2008-10-21,4.9277,4.9277,4.9277,4.9277,1483,0
2008-10-22,4.8039,4.8252,4.7251,4.7251,9331,0
2008-10-23,4.6255,4.8252,4.6216,4.8252,10362,0
2008-10-27,4.7625,4.8213,4.746,4.746,4818,0
2008-10-28,4.8252,4.8252,4.8039,4.8125,4111,0
2008-10-29,4.8252,4.8252,4.8252,4.8252,963,0
2008-10-30,4.8252,4.8252,4.8252,4.8252,484,0
2008-10-31,4.7251,4.7251,4.3141,4.3141,12799,0
2008-11-03,4.7659,4.7659,4.6877,4.6877,484,0
2008-11-04,4.8213,4.8291,4.8213,4.8291,5057,0
2008-11-05,4.888,4.888,4.888,4.888,484,0
2008-11-06,4.7421,4.7421,4.7421,4.7421,246,0
2008-11-07,4.9277,4.9277,4.924,4.924,2647,0
2008-11-10,4.9277,4.9277,4.7251,4.7251,13029,0
2008-11-11,4.7251,4.7251,4.7251,4.7251,5741,0
2008-11-13,4.7251,4.7251,4.7251,4.7251,484,0
2008-11-17,4.7251,4.7251,4.7251,4.7251,5390,0
2008-11-19,4.6216,4.7251,4.6216,4.7251,3372,0
2008-11-20,4.642,4.642,4.6005,4.6005,8479,0
2008-11-21,4.4139,4.4139,4.4139,4.4139,721,0
2008-11-24,4.9073,4.916,4.8252,4.8252,3039,0
2008-11-25,4.9205,4.9277,4.9205,4.9277,1032,0
2008-12-01,4.9277,5.4431,4.924,5.381,10189,0
2008-12-02,5.4025,5.4431,5.381,5.4389,25592,0
2008-12-03,4.679,4.679,4.0359,4.3264,27388,0
2008-12-04,4.0481,4.3932,4.0481,4.3141,2411,0
2008-12-05,4.3183,4.3932,4.0651,4.0651,2885,0
2008-12-08,4.7081,4.7081,4.4759,4.4759,3382,0
2008-12-09,4.642,4.679,4.4759,4.513,2400,0
2008-12-11,4.7208,4.7208,4.7208,4.7208,246,0
2008-12-12,4.7251,4.7251,4.7251,4.7251,484,0
2008-12-17,4.3224,4.3224,4.3224,4.3224,246,0
2008-12-18,4.4139,4.4139,4.3141,4.4139,7998,0
2008-12-19,4.3141,4.7251,4.3141,4.7251,2411,0
2008-12-22,4.7995,4.9277,4.3141,4.3141,6273,0
2008-12-23,4.3847,4.7829,4.2976,4.7081,10720,0
2008-12-24,4.7251,4.746,4.3681,4.5551,3506,0
2008-12-26,4.3264,4.746,4.3224,4.746,6021,0
2008-12-29,4.3183,4.3596,4.2892,4.2892,3132,0
2008-12-30,4.4219,4.4759,4.4178,4.4759,5158,0
2008-12-31,4.3305,4.3305,4.3183,4.3183,484,0
2009-01-02,4.5172,4.5172,4.5172,4.5172,721,0
2009-01-08,4.3264,4.3264,4.3264,4.3264,246,0
2009-01-09,4.3183,4.3183,4.3141,4.3141,721,0
2009-01-12,4.3141,4.4139,4.3141,4.4139,1757,0
2009-01-16,4.679,4.679,4.679,4.679,246,0
2009-01-20,4.3141,4.3141,4.3141,4.3141,1202,0
2009-01-21,4.2933,4.2933,4.2933,4.2933,4818,0
2009-01-27,4.5715,4.576,4.3141,4.3141,9397,0
2009-01-28,4.3349,4.3349,4.3141,4.3141,6864,0
2009-01-29,4.3183,4.3349,4.3141,4.3141,9153,0
2009-01-30,4.3723,4.3723,4.3723,4.3723,888,0
2009-02-02,4.4139,4.5214,4.4012,4.5214,5057,0
2009-02-03,4.4887,4.4887,4.4887,4.4887,246,0
2009-02-04,4.6172,4.6376,4.6172,4.6376,1929,0
2009-02-09,4.642,4.642,4.642,4.642,2171,0
2009-02-18,4.642,4.642,4.3472,4.3556,4572,0
2009-02-19,4.3556,4.447,4.3141,4.3141,18785,0
2009-02-20,4.3057,4.3141,4.1853,4.2101,20349,0
2009-02-23,4.2101,4.2101,4.1439,4.1439,15192,0
2009-02-24,4.1066,4.148,4.1066,4.148,11778,0
2009-02-25,4.1066,4.2101,4.0651,4.2101,10109,0
2009-02-26,4.3183,4.3183,4.3141,4.3141,2433,0
2009-03-02,4.3141,4.4759,4.2933,4.3141,12000,0
2009-03-03,4.4717,4.4759,4.4717,4.4759,527,0
2009-03-04,4.4097,4.4139,4.4097,4.4139,1835,0
2009-03-06,4.285,4.285,4.285,4.285,963,0
2009-03-09,4.3141,4.3183,4.3141,4.3141,3835,0
2009-03-16,4.7164,4.7164,4.7164,4.7164,484,0
2009-03-17,4.4759,4.4759,4.3183,4.3183,2411,0
2009-03-19,4.7164,4.7164,4.7164,4.7164,246,0
2009-03-20,4.7251,4.7251,4.5172,4.5172,721,0
2009-03-27,4.7164,4.7208,4.7164,4.7208,1202,0
2009-03-30,4.7004,4.7004,4.7004,4.7004,313,0
2009-04-01,4.7164,4.7208,4.7164,4.7208,4818,0
2009-04-02,4.7208,4.7208,4.7208,4.7208,678,0
2009-04-03,4.7038,4.7208,4.5172,4.7208,1977,0
2009-04-06,4.7124,4.7251,4.7124,4.7251,1717,0
2009-04-08,4.7251,4.7251,4.7251,4.7251,2485,0
2009-04-09,4.7251,4.7251,4.7251,4.7251,246,0
2009-04-13,4.5214,4.5214,4.5172,4.5172,1340,0
2009-04-14,4.7251,4.7251,4.5172,4.5172,10342,0
2009-04-16,4.7251,4.7251,4.7081,4.7081,1568,0
2009-04-17,4.5214,4.5214,4.5214,4.5214,467,0
2009-04-20,4.7208,4.7251,4.7208,4.7251,3360,0
2009-04-22,4.7251,4.7251,4.7251,4.7251,246,0
2009-04-23,4.7251,5.4431,4.7251,5.4431,6369,0
2009-04-24,5.0326,5.4431,5.0326,5.4431,7465,0
2009-04-27,5.2655,6.1492,4.7868,6.1492,14934,0
2009-04-28,5.2275,6.569,4.5214,5.8718,31738,0
2009-04-29,5.215,5.8761,5.215,5.8761,2400,0
2009-04-30,5.8547,5.8761,5.7266,5.8761,1929,0
2009-05-04,5.8761,5.8761,5.7514,5.7514,1929,0
2009-05-05,5.8761,5.8761,5.8761,5.8761,271,0
2009-05-07,5.8718,5.8718,5.6467,5.6467,484,0
2009-05-11,5.8718,5.8761,5.6467,5.6467,721,0
2009-05-12,5.7713,5.7713,5.6467,5.6467,1929,0
2009-05-13,5.8922,5.8922,5.5055,5.5394,1541,0
2009-05-14,5.3398,5.3398,5.3398,5.3398,357,0
2009-05-18,5.3398,5.7926,5.3398,5.7926,484,0
2009-05-19,5.9423,5.9423,4.9277,4.9277,2885,0
2009-05-20,5.0414,5.9956,5.0414,5.6771,3849,0
2009-05-27,6.1492,6.2659,5.343,5.381,2773,0
2009-05-28,5.4262,6.2445,5.4262,6.2445,5057,0
2009-05-29,6.0544,6.2659,5.8957,6.1206,5270,0
2009-06-01,6.1613,6.569,5.343,5.343,8945,0
2009-06-02,6.569,6.569,5.5268,5.7543,5078,0
2009-06-03,5.814,6.3649,5.5672,5.5672,5133,0
2009-06-04,6.1492,6.1492,5.3855,5.3855,5083,0
2009-06-05,6.1206,6.2906,6.0166,6.0166,2960,0
2009-06-08,5.9038,5.9038,5.8922,5.8922,2411,0
2009-06-11,6.3444,6.3649,5.9548,5.9548,4818,0
2009-06-12,5.9708,5.9708,5.9708,5.9708,246,0
2009-06-16,5.7624,5.7624,5.7624,5.7624,246,0
2009-06-18,6.3573,6.3573,5.8503,5.8503,484,0
2009-06-22,5.8328,5.8328,5.8328,5.8328,963,0
2009-06-24,6.3649,6.3649,6.3649,6.3649,484,0
2009-06-25,6.2119,6.2119,5.7177,6.1613,1259,0
2009-06-30,5.9548,5.9548,5.9548,5.9548,339,0
2009-07-01,6.1293,6.1613,5.9666,5.9666,1485,0
2009-07-06,5.7713,5.9708,5.7713,5.9708,484,0
2009-07-07,6.1613,6.1613,6.1613,6.1613,246,0
2009-07-08,5.7304,5.7304,5.7304,5.7304,690,0
2009-07-09,5.9077,5.9077,5.9077,5.9077,246,0
2009-07-14,5.8547,5.8547,5.8547,5.8547,246,0
2009-07-15,5.8547,5.8547,5.8547,5.8547,4378,0
2009-07-23,6.1248,6.1248,5.7514,5.7514,7889,0
2009-07-24,5.814,6.1332,5.814,6.1332,505,0
2009-07-27,6.1574,6.1574,5.7514,5.758,1038,0
2009-07-28,5.8922,6.0209,5.8922,6.0209,1445,0
2009-07-29,5.7926,5.797,5.5852,5.6681,10619,0
2009-07-30,5.5428,5.5428,5.5428,5.5428,721,0
2009-07-31,5.9423,5.9423,5.9423,5.9423,246,0
2009-08-03,5.9423,5.9423,5.9166,5.9166,484,0
2009-08-04,6.1118,6.1574,5.9379,5.9548,3859,0
2009-08-05,5.9548,5.9548,5.9548,5.9548,0,0
2009-08-06,6.0705,6.1408,6.0705,6.1408,484,0
2009-08-07,6.1366,6.1574,6.1293,6.1574,2243,0
2009-08-10,5.7926,5.7926,5.7514,5.7543,2117,0
2009-08-11,5.7514,5.7514,5.7514,5.7514,2175,0
2009-08-12,5.6771,5.7514,5.6771,5.7514,1683,0
2009-08-13,5.7514,5.7514,5.7514,5.7514,357,0
2009-08-14,5.7514,5.7514,5.7514,5.7514,0,0
2009-08-18,5.9505,5.9548,5.9208,5.9548,721,0
2009-08-21,5.7514,5.7514,5.7514,5.7514,721,0
2009-08-24,5.8547,5.8547,5.8547,5.8547,246,0
2009-08-25,5.9548,5.9548,5.9208,5.9548,6560,0
2009-08-27,5.7514,5.758,5.7514,5.758,4462,0
2009-08-28,5.7514,5.9505,5.7514,5.9505,2803,0
2009-08-31,5.6837,5.6837,5.6837,5.6837,246,0
2009-09-01,5.6837,5.7514,5.6837,5.7514,721,0
2009-09-02,5.9466,5.9505,5.9252,5.9505,8828,0
2009-09-03,5.9505,5.9505,5.9505,5.9505,447,0
2009-09-04,5.7757,5.7882,5.7757,5.7882,1180,0
2009-09-08,5.7882,5.7882,5.7882,5.7882,4772,0
2009-09-09,5.9505,5.9505,5.9505,5.9505,602,0
2009-09-10,5.8547,5.8547,5.8547,5.8547,484,0
2009-09-11,5.9505,5.9505,5.8586,5.8586,488,0
2009-09-14,5.9505,5.9505,5.9505,5.9505,1202,0
2009-09-15,5.9548,5.9548,5.9466,5.9466,484,0
2009-09-17,5.9548,5.9548,5.9548,5.9548,246,0
2009-09-18,5.9548,6.1613,5.9548,6.1613,3899,0
2009-09-24,5.8547,5.8547,5.8547,5.8547,1847,0
2009-09-25,5.8674,6.1613,5.8674,6.1613,1929,0
2009-09-28,6.1532,6.1613,5.8547,6.1492,2841,0
2009-09-29,6.1492,6.1613,5.9666,6.1613,8188,0
2009-09-30,5.8761,5.8761,5.8761,5.8761,484,0
2009-10-01,6.1492,6.1613,5.9913,6.1613,3806,0
2009-10-02,6.1532,6.1613,6.0914,6.1613,2169,0
2009-10-05,5.8547,5.8547,5.8547,5.8547,1929,0
2009-10-06,6.1366,6.1366,5.9582,5.9582,484,0
2009-10-07,6.1366,6.1366,5.8586,5.8586,1639,0
2009-10-08,5.8843,5.8843,5.8547,5.8547,721,0
2009-10-12,5.8547,5.8547,5.8547,5.8547,721,0
2009-10-16,6.1492,6.1532,6.1492,6.1532,484,0
2009-10-19,6.1453,6.1453,5.9166,6.0617,1302,0
2009-10-20,5.9166,5.9166,5.8922,5.8922,839,0
2009-10-22,6.0248,6.0248,6.0248,6.0248,1685,0
2009-10-23,6.0948,6.0992,5.8957,5.8957,2335,0
2009-10-26,6.1532,6.1574,6.1532,6.1574,721,0
2009-10-27,5.8957,6.1574,5.8957,6.1574,854,0
2009-11-02,5.9548,6.1532,5.9548,6.1532,484,0
2009-11-04,5.9548,5.9548,5.8878,5.8957,1929,0
2009-11-05,6.1453,6.1453,5.8586,5.8586,2169,0
2009-11-06,5.8547,5.9,5.7514,5.8922,2954,0
2009-11-11,5.8761,5.8761,5.8547,5.8547,721,0
2009-11-12,5.9869,5.9869,5.9869,5.9869,721,0
2009-11-13,5.9869,5.9869,5.8547,5.8547,1757,0
2009-11-16,5.8586,5.8586,5.8547,5.8547,4337,0
2009-11-19,5.9913,5.9956,5.9913,5.9913,5539,0
2009-11-20,5.9913,5.9913,5.9913,5.9913,721,0
2009-11-25,6.1332,6.1408,6.1332,6.1408,1202,0
2009-12-01,6.2659,6.5734,6.2659,6.5734,8913,0
2009-12-02,6.552,6.552,6.1574,6.1574,917,0
2009-12-03,6.0827,6.0827,6.0827,6.0827,246,0
2009-12-04,6.1652,6.2157,6.0287,6.2157,2730,0
2009-12-07,6.0414,6.0414,5.9913,5.9913,1304,0
2009-12-09,6.0574,6.0617,6.0574,6.0617,484,0
2009-12-15,6.0166,6.0574,6.0166,6.0574,1653,0
2009-12-16,6.0574,6.1408,5.9913,5.9913,3384,0
2009-12-18,6.0127,6.1408,5.9913,5.9913,1139,0
2009-12-31,6.3319,6.3319,6.3149,6.3149,484,0
2010-01-04,6.3649,6.3649,6.3649,6.3649,246,0
2010-01-05,6.1613,6.1613,6.0574,6.0574,721,0
2010-01-06,6.3488,6.3488,6.3488,6.3488,246,0
2010-01-07,6.1613,6.1613,6.1613,6.1613,1537,0
2010-01-08,6.2659,6.2659,6.2659,6.2659,246,0
2010-01-11,6.2659,6.2659,6.2659,6.2659,1028,0
2010-01-14,6.3062,6.3649,6.3062,6.3649,1202,0
2010-01-15,6.1613,6.1613,6.1613,6.1613,484,0
2010-01-19,6.0617,6.0617,6.0617,6.0617,484,0
2010-01-20,6.1532,6.3649,6.1532,6.3649,2647,0
2010-01-22,6.3649,6.3649,6.3649,6.3649,484,0
2010-01-25,6.0788,6.0788,6.0038,6.037,721,0
2010-01-26,6.3363,6.3649,6.2041,6.3649,2439,0
2010-01-27,6.3649,6.3649,6.3649,6.3649,246,0
2010-01-29,6.3573,6.3573,6.3232,6.3232,484,0
2010-02-02,6.2041,6.2041,6.2041,6.2041,721,0
2010-02-03,6.3615,6.3649,6.2445,6.2445,1683,0
2010-02-04,6.4568,6.4568,6.2041,6.2041,1188,0
2010-02-05,6.1652,6.4519,6.0331,6.0574,4940,0
2010-02-08,6.3853,6.3853,6.3853,6.3853,963,0
2010-02-11,6.0414,6.2789,6.0414,6.2789,1809,0
2010-02-12,5.9548,5.9548,5.9548,5.9548,469,0
2010-02-16,6.1574,6.1574,6.1574,6.1574,246,0
2010-02-17,6.037,6.037,6.037,6.037,602,0
2010-02-19,6.0788,6.1652,6.0788,6.1652,2885,0
2010-02-25,6.1532,6.1532,6.1532,6.1532,246,0
2010-02-26,6.1613,6.1613,6.1613,6.1613,246,0
2010-03-01,6.0788,6.1574,6.0788,6.1574,659,0
2010-03-02,6.1613,6.1652,6.1574,6.1652,10128,0
2010-03-03,6.1652,6.1652,6.1652,6.1652,961,0
2010-03-04,6.0788,6.1652,6.0788,6.1652,2327,0
2010-03-05,6.0788,6.0788,6.0788,6.0788,3132,0
2010-03-08,6.0788,6.0788,6.037,6.037,1685,0
2010-03-09,6.1574,6.1574,6.1574,6.1574,557,0
2010-03-11,6.1613,6.1613,6.0788,6.0788,836,0
2010-03-15,6.0827,6.0827,6.0788,6.0788,4572,0
2010-03-17,6.0788,6.0788,6.0788,6.0788,1125,0
2010-03-22,5.9548,5.9548,5.9548,5.9548,664,0
2010-03-23,5.9956,5.9956,5.9548,5.9627,963,0
2010-03-24,5.9379,5.9379,5.9379,5.9379,1109,0
2010-03-26,6.1574,6.1613,6.1574,6.1613,484,0
2010-03-30,5.9627,6.1613,5.9627,6.1613,484,0
2010-03-31,5.9627,5.9627,5.9548,5.9582,1202,0
2010-04-01,6.1574,6.1574,6.1492,6.1532,721,0
2010-04-06,6.1613,6.1613,6.1613,6.1613,484,0
2010-04-07,5.9747,5.9747,5.9582,5.9666,2411,0
2010-04-09,5.9627,5.9627,5.9548,5.9548,721,0
2010-04-13,6.1532,6.2659,6.1532,6.1574,1241,0
2010-04-15,6.1206,6.1613,6.1206,6.1613,937,0
2010-04-16,6.2659,6.2659,6.2614,6.2659,5335,0
2010-04-19,6.2659,6.2659,6.2659,6.2659,721,0
2010-04-20,6.2614,6.2614,6.2614,6.2614,246,0
2010-04-21,6.1206,6.1248,6.1206,6.1206,4483,0
2010-04-23,5.9666,5.9666,5.9627,5.9627,484,0
2010-04-26,6.1613,6.1613,6.1613,6.1613,2169,0
2010-04-27,6.0038,6.0574,5.9708,5.9708,963,0
2010-04-28,6.1492,6.1613,6.1492,6.1613,2681,0
2010-04-30,6.2041,6.2824,6.2041,6.2824,484,0
2010-05-03,6.3319,6.3319,6.1652,6.1652,1929,0
2010-05-04,6.3649,6.5734,6.3649,6.5734,4831,0
2010-05-06,6.0457,6.0457,5.9582,6.0083,767,0
2010-05-10,6.5433,6.5734,6.1613,6.1613,721,0
2010-05-12,6.5399,7.3956,6.5399,7.1049,7597,0
2010-05-13,6.9796,7.0621,6.4903,7.0621,6497,0
2010-05-17,6.8594,6.8594,6.8594,6.8594,2716,0
2010-05-24,6.8514,6.8514,6.6014,6.6014,721,0
2010-05-25,6.8386,6.8386,6.623,6.623,484,0
2010-05-26,6.4733,6.6142,6.3649,6.3649,2307,0
2010-05-27,6.826,6.826,6.4947,6.4947,1872,0
2010-06-02,7.0583,7.3956,6.9426,7.3956,12665,0
2010-06-03,7.594,7.594,7.0257,7.0665,2625,0
2010-06-04,7.3494,7.3494,7.3494,7.3494,246,0
2010-06-07,7.3451,7.3451,7.1006,7.1869,1202,0
2010-06-08,7.2784,7.2784,7.1666,7.1666,620,0
2010-06-09,7.1666,7.1666,7.0257,7.0257,4253,0
2010-06-10,7.0044,7.0044,6.9471,6.9471,955,0
2010-06-11,7.5985,7.5985,7.5198,7.5198,604,0
2010-06-14,7.5485,7.5485,6.6933,6.7809,4946,0
2010-06-15,6.7809,7.5826,6.7809,7.0374,6576,0
2010-06-16,7.4859,7.4859,7.4859,7.4859,499,0
2010-06-18,6.9835,6.9835,6.9835,6.9835,484,0
2010-06-21,6.6312,6.9213,6.6312,6.9213,484,0
2010-06-22,7.0704,7.0704,7.0704,7.0704,629,0
2010-06-23,7.0835,7.0835,6.5734,6.5734,3720,0
2010-06-24,6.5734,6.7638,6.5734,6.5734,2335,0
2010-06-25,6.7638,6.7638,6.7638,6.7638,246,0
2010-06-29,6.5734,6.5734,6.4072,6.5734,2202,0
2010-06-30,6.5714,6.5714,6.5714,6.5714,246,0
2010-07-01,6.4072,6.4072,6.1652,6.1652,3394,0
2010-07-02,6.9587,6.9587,6.6687,6.6687,1340,0
2010-07-06,6.9086,6.9086,6.2401,6.2401,3849,0
2010-07-07,6.7507,6.7507,6.5477,6.5477,602,0
2010-07-08,6.2614,6.2614,6.2614,6.2614,296,0
2010-07-09,6.8425,6.8425,6.2983,6.3692,2000,0
2010-07-12,6.4402,6.448,6.3984,6.3984,963,0
2010-07-14,6.6933,6.6933,6.6933,6.6933,331,0
2010-07-15,6.6724,7.0791,6.6724,7.0791,2568,0
2010-07-20,6.8964,7.0835,6.8964,7.0835,1109,0
2010-07-21,7.0835,7.0835,7.0835,7.0835,432,0
2010-07-22,7.0835,7.0835,7.0835,7.0835,1218,0
2010-07-23,6.9878,7.0835,6.9878,7.0835,2745,0
2010-07-27,7.0835,7.0835,7.0835,7.0835,1008,0
2010-07-28,6.7848,6.7848,6.7848,6.7848,418,0
2010-07-30,7.0704,7.0704,7.0704,7.0704,246,0
2010-08-04,7.0665,7.0704,7.0665,7.0704,1941,0
2010-08-06,7.0704,7.0704,7.0704,7.0704,246,0
2010-08-09,7.0835,7.0835,7.0835,7.0835,325,0
2010-08-10,7.0791,7.0791,7.0791,7.0791,408,0
2010-08-11,6.7022,6.826,6.7022,6.7055,1445,0
2010-08-13,7.0665,7.0665,7.0665,7.0665,1202,0
2010-08-16,7.0835,7.0835,6.7809,6.7809,1687,0
2010-08-18,6.7765,6.7765,6.7765,6.7765,484,0
2010-08-19,6.7765,6.7765,6.7765,6.7765,616,0
2010-08-20,6.7055,7.0835,6.6724,6.7353,3849,0
2010-08-27,6.9878,7.0835,6.8838,7.0835,2280,0
2010-08-31,6.7353,7.049,6.7353,7.049,1358,0
2010-09-01,7.0835,7.0835,7.013,7.0835,8758,0
2010-09-02,7.0835,7.0835,7.0835,7.0835,442,0
2010-09-08,6.7765,7.0749,6.7765,7.0749,484,0
2010-09-10,7.0749,7.0835,7.0621,7.0835,1445,0
2010-09-15,7.0791,7.0791,7.0791,7.0791,246,0
2010-09-16,6.8134,6.8134,6.6847,6.6847,6629,0
2010-09-20,7.0791,7.0791,7.0791,7.0791,488,0
2010-09-21,7.0791,7.0791,7.0791,7.0791,262,0
2010-09-22,7.0704,7.0704,7.0704,7.0704,246,0
2010-09-23,7.0704,7.0704,7.0704,7.0704,378,0
2010-09-24,7.0665,7.0665,7.0665,7.0665,639,0
2010-09-27,7.0835,7.0835,7.0544,7.0621,1356,0
2010-09-29,7.0835,7.0835,7.0835,7.0835,246,0
2010-09-30,6.8878,7.0835,6.8805,6.8805,1445,0
2010-10-01,7.0583,7.0791,7.05,7.05,1202,0
2010-10-05,7.0791,7.0835,6.7809,6.93,3313,0
2010-10-06,7.0835,7.0835,6.9669,6.9669,1327,0
2010-10-08,7.0835,7.0835,7.0791,7.0791,1368,0
2010-10-11,7.0835,7.0835,6.9835,7.0835,2694,0
2010-10-13,7.0835,7.0835,7.0835,7.0835,845,0
2010-10-14,6.8343,7.0835,6.8343,7.0835,666,0
2010-10-15,6.8838,6.9257,6.8838,6.9257,2037,0
2010-10-18,6.83,7.0835,6.83,7.0791,8068,0
2010-10-20,7.0835,7.1869,7.0835,7.1869,2451,0
2010-10-22,7.1869,7.1869,7.1869,7.1869,921,0
2010-10-26,7.4329,7.4329,7.424,7.4329,2165,0
2010-10-27,7.4946,7.4946,7.4946,7.4946,1198,0
2010-10-28,7.5985,7.5985,7.4946,7.4946,1717,0
2010-10-29,7.5955,7.5955,7.3926,7.3926,484,0
2010-11-02,7.1869,7.5781,7.1869,7.3956,1837,0
2010-11-03,7.3956,7.3956,7.3867,7.3956,2647,0
2010-11-04,7.3956,7.594,7.3956,7.4946,3764,0
2010-11-05,7.2156,7.5985,7.2156,7.5985,5373,0
2010-11-08,7.594,7.5985,7.4736,7.5985,1994,0
2010-11-09,7.6603,7.6807,7.6603,7.6807,1929,0
2010-11-10,7.6807,7.6807,7.1118,7.1118,7116,0
2010-11-12,7.3575,7.3575,7.2658,7.2658,2259,0
2010-11-15,7.6272,7.6272,7.4329,7.4369,812,0
2010-11-16,7.4488,7.4736,7.4284,7.4284,753,0
2010-11-17,7.4488,7.4572,7.407,7.4572,1445,0
2010-11-18,7.4736,7.4736,7.4736,7.4736,507,0
2010-11-19,7.3702,7.3702,7.3664,7.3702,3132,0
2010-11-23,7.3702,7.3702,6.8805,6.8805,1455,0
2010-11-24,6.8639,7.3664,6.8639,7.3664,1245,0
2010-11-26,7.3702,7.3702,7.3702,7.3702,246,0
2010-12-01,7.3702,7.6807,7.3702,7.6807,7211,0
2010-12-02,7.64,7.6807,7.3911,7.3911,1711,0
2010-12-03,7.6734,7.6895,7.6734,7.6895,616,0
2010-12-06,7.0879,7.702,7.0879,7.702,3780,0
2010-12-08,7.8843,8.2885,7.1755,8.2885,4193,0
2010-12-09,7.3575,7.3702,7.291,7.308,2169,0
2010-12-10,7.8225,8.201,7.3406,8.1262,2155,0
2010-12-13,7.9936,7.9936,7.9936,7.9936,565,0
2010-12-14,7.9815,7.9815,7.3994,7.8101,990,0
2010-12-15,7.9852,8.2842,7.3784,8.2842,14688,0
2010-12-16,8.2842,8.2842,7.4988,7.5077,4464,0
2010-12-17,8.0718,8.2375,7.5651,7.7972,2853,0
2010-12-21,7.6647,8.0877,7.4698,7.4698,1445,0
2010-12-22,7.9936,7.9936,7.8353,7.8353,3606,0
2010-12-23,8.0962,8.1305,7.3994,7.7857,1317,0
2010-12-28,7.8676,7.8886,7.8676,7.8886,971,0
2010-12-29,7.8502,7.8795,7.8502,7.8795,727,0
2010-12-30,7.8876,7.8876,7.8876,7.8876,622,0
2010-12-31,8.0863,8.0863,8.0863,8.0863,246,0
2011-01-03,8.0806,8.0806,7.7895,7.7895,499,0
2011-01-04,8.0515,8.201,7.702,8.0962,1206,0
2011-01-05,8.0432,8.0432,8.0432,8.0432,386,0
2011-01-10,7.7438,7.7438,7.6807,7.6807,484,0
2011-01-11,7.7895,7.8056,7.7857,7.7972,1703,0
2011-01-12,8.201,8.2253,7.9018,8.2253,6742,0
2011-01-13,8.2797,8.2797,7.893,7.893,3009,0
2011-01-14,8.2292,8.2292,7.8225,7.9553,6045,0
2011-01-18,7.9553,8.2923,7.8056,7.8056,5741,0
2011-01-19,7.9261,7.9301,7.5161,7.5161,6165,0
2011-01-24,7.6102,7.6773,7.4819,7.4819,1859,0
2011-01-25,7.5077,7.6647,7.5077,7.6486,1178,0
2011-01-27,7.6569,7.6603,7.6569,7.6603,1356,0
2011-01-28,7.2871,7.6442,7.2871,7.6442,637,0
2011-01-31,7.1803,7.29,7.1803,7.2395,2290,0
2011-02-03,7.6234,7.6234,7.6234,7.6234,246,0
2011-02-04,7.2871,7.2955,7.1869,7.1869,3132,0
2011-02-07,7.3702,7.3702,7.308,7.308,737,0
2011-02-08,7.308,7.3702,7.308,7.3664,2625,0
2011-02-09,7.5271,7.5271,7.3664,7.3664,1107,0
2011-02-10,7.3702,7.4615,7.3664,7.3664,7051,0
2011-02-11,7.3867,7.3867,7.3867,7.3867,394,0
2011-02-14,7.304,7.4736,7.304,7.4736,1631,0
2011-02-15,7.4776,7.4776,7.4776,7.4776,416,0
2011-02-16,7.5316,7.5316,7.4859,7.5316,945,0
2011-02-17,7.5737,7.5737,7.4736,7.4736,1202,0
2011-02-18,7.5737,7.5781,7.5737,7.5781,1053,0
2011-02-22,7.5781,7.5781,7.4736,7.4736,2976,0
2011-02-23,7.2584,7.5694,7.2584,7.4736,2253,0
2011-02-24,7.4736,7.5781,7.4736,7.5781,721,0
2011-02-25,7.5781,7.5781,7.5781,7.5781,449,0
2011-03-01,7.6807,7.6807,7.5781,7.5781,7020,0
2011-03-02,7.6189,7.6189,7.6189,7.6189,1073,0
2011-03-03,7.5737,7.5737,7.4859,7.5737,1090,0
2011-03-04,7.4698,7.6807,7.4698,7.6807,4280,0
2011-03-08,7.5781,7.5781,7.5781,7.5781,949,0
2011-03-09,7.5781,7.5781,7.5781,7.5781,1202,0
2011-03-10,7.5781,7.5781,7.4819,7.4819,1882,0
2011-03-11,7.4776,7.4776,7.4736,7.4736,484,0
2011-03-15,7.4819,7.6734,7.4776,7.6734,822,0
2011-03-17,7.6778,7.6778,7.6778,7.6778,721,0
2011-03-21,7.4776,7.4776,7.4776,7.4776,845,0
2011-03-22,7.4776,7.4776,7.4776,7.4776,378,0
2011-03-23,7.64,7.64,7.4736,7.4736,2237,0
2011-03-24,7.4776,7.4776,7.4776,7.4776,246,0
2011-03-25,7.4819,7.4819,7.4736,7.4736,2898,0
2011-03-28,7.4776,7.4776,7.4736,7.4736,947,0
2011-03-29,7.4736,7.4736,7.4736,7.4736,484,0
2011-03-30,7.5359,7.5359,7.5359,7.5359,246,0
2011-03-31,7.4741,7.4781,7.4741,7.4741,1206,0
2011-04-01,7.4736,7.4736,7.3956,7.3956,3630,0
2011-04-04,7.3911,7.3911,7.3911,7.3911,246,0
2011-04-05,7.4854,7.4854,7.3721,7.3721,975,0
2011-04-07,7.4221,7.4221,7.4221,7.4221,484,0
2011-04-08,7.3745,7.3745,7.3702,7.3702,1809,0
2011-04-11,7.3702,7.3702,7.3702,7.3702,252,0
2011-04-12,7.464,7.464,7.464,7.464,2421,0
2011-04-14,7.4655,7.4655,7.4655,7.4655,971,0
2011-04-15,7.6734,7.6734,7.6734,7.6734,246,0
2011-04-18,7.4655,7.4655,7.4655,7.4655,967,0
2011-04-19,7.4655,7.4736,7.2419,7.3702,4574,0
2011-04-20,7.2464,7.8843,7.2464,7.8676,8788,0
2011-04-21,7.7064,7.7857,7.3745,7.3745,4262,0
2011-04-25,7.2658,7.8716,7.2658,7.2658,3136,0
2011-04-26,7.2969,7.548,7.2969,7.548,488,0
2011-04-27,7.4032,7.4032,7.4032,7.4032,484,0
2011-04-28,7.6773,7.6807,7.6773,7.6807,763,0
2011-04-29,7.889,7.889,7.4741,7.4829,1300,0
2011-05-02,7.5607,7.6937,7.5607,7.6937,1097,0
2011-05-04,8.0723,8.0723,7.5985,7.7414,1853,0
2011-05-06,7.6025,7.6025,7.3804,7.4979,2575,0
2011-05-09,7.3265,7.3512,7.3222,7.3265,3588,0
2011-05-10,7.3721,7.3721,7.3721,7.3721,7225,0
2011-05-11,7.444,7.444,7.2793,7.2837,3144,0
2011-05-13,7.6861,7.7079,7.6861,7.7079,1911,0
2011-05-16,7.3679,7.444,7.3679,7.4398,1228,0
2011-05-23,7.3512,7.3848,7.3426,7.355,1911,0
2011-05-24,7.6535,7.6535,7.3426,7.3426,1427,0
2011-05-25,7.3804,7.3804,7.3804,7.3804,789,0
2011-05-31,7.3843,7.4018,7.3759,7.4018,4055,0
2011-06-01,7.6194,7.6194,7.4221,7.5311,7482,0
2011-06-02,7.5436,7.5436,7.5436,7.5436,298,0
2011-06-03,7.3936,7.3936,7.3936,7.3936,244,0
2011-06-08,7.3759,7.3759,7.347,7.355,3578,0
2011-06-09,7.5227,7.5227,7.2507,7.2633,4059,0
2011-06-10,7.444,7.5067,7.444,7.5067,953,0
2011-06-13,7.3512,7.5227,7.3012,7.3595,6887,0
2011-06-14,7.2633,7.3512,7.255,7.2969,2541,0
2011-06-15,7.3337,7.355,7.3012,7.355,953,0
2011-06-16,7.3674,7.3674,7.354,7.3585,4287,0
2011-06-22,7.3512,7.7322,7.3512,7.7322,1659,0
2011-06-23,7.4771,7.4771,7.3512,7.3848,1192,0
2011-06-24,7.4221,7.4221,7.2128,7.2128,7587,0
2011-06-28,7.3381,7.3381,7.2507,7.3381,2857,0
2011-06-29,7.2507,7.3222,7.2507,7.3222,1174,0
2011-06-30,7.2945,7.4231,7.2945,7.4185,4770,0
2011-07-01,7.4979,7.5023,7.4557,7.5023,2173,0
2011-07-05,7.2489,7.4436,7.2444,7.4436,2147,0
2011-07-11,7.464,7.464,7.464,7.464,244,0
2011-07-12,7.4436,7.4893,7.4436,7.464,1911,0
2011-07-13,7.3426,7.4474,7.3426,7.4474,16313,0
2011-07-14,7.5023,7.5602,7.5023,7.5602,1427,0
2011-07-18,7.355,7.5781,7.3512,7.4557,2952,0
2011-07-19,7.363,7.4983,7.3498,7.3794,2147,0
2011-07-21,7.4018,7.4018,7.4018,7.4018,953,0
2011-07-27,7.4018,7.4051,7.4018,7.4018,2035,0
2011-07-28,7.4041,7.4041,7.4008,7.4008,480,0
2011-08-01,7.4979,7.4979,7.4979,7.4979,244,0
2011-08-03,7.4893,7.4983,7.409,7.4983,7599,0
2011-08-04,7.4983,7.4983,7.2355,7.4809,3245,0
2011-08-05,7.2355,7.2608,7.2355,7.2608,480,0
2011-08-08,7.2355,7.3366,7.2355,7.2444,4517,0
2011-08-09,7.3251,7.3965,7.3251,7.3965,2694,0
2011-08-10,7.5446,7.549,7.2355,7.2643,3998,0
2011-08-11,7.3168,8.2608,7.3168,8.2608,5509,0
2011-08-12,8.2608,8.2608,7.3251,7.3251,1271,0
2011-08-16,7.3456,8.1671,7.3251,8.1671,945,0
2011-08-19,7.7104,7.7104,7.7104,7.7104,3606,0
2011-08-22,7.6423,7.6423,7.5072,7.5836,967,0
2011-08-23,7.4354,7.4354,7.4264,7.4264,802,0
2011-08-24,7.3251,7.3328,7.1254,7.2138,64534,0
2011-08-25,7.4809,7.4809,7.2444,7.2444,975,0
2011-08-26,7.3794,7.4771,7.3794,7.4771,2319,0
2011-08-29,7.5198,7.6253,7.5198,7.6121,1494,0
2011-08-31,7.4274,7.4274,7.4274,7.4274,242,0
2011-09-01,7.8459,8.1171,7.6035,8.0024,6877,0
2011-09-02,7.9842,7.9842,7.9842,7.9842,501,0
2011-09-07,7.7268,7.9221,7.5616,7.6082,4653,0
2011-09-08,7.6928,7.6928,7.6292,7.6292,1182,0
2011-09-09,7.6841,7.6841,7.5446,7.6559,1701,0
2011-09-13,7.651,7.7307,7.6423,7.7307,1182,0
2011-09-14,7.6802,7.7646,7.6802,7.7646,469,0
2011-09-19,7.8459,7.8459,7.7696,7.8026,1655,0
2011-09-21,7.7734,7.879,7.7646,7.879,1080,0
2011-09-22,7.8876,7.892,7.7646,7.8459,2877,0
2011-09-23,7.8376,7.8586,7.8376,7.8376,2605,0
2011-09-26,8.1081,8.1081,7.8459,7.8459,953,0
2011-09-29,7.9732,7.9732,7.9732,7.9732,242,0
2011-09-30,7.8482,7.9425,7.8353,7.9381,13361,0
2011-10-04,7.8459,7.8459,7.7982,7.7982,5507,0
2011-10-06,7.8081,7.8081,7.7949,7.7949,9676,0
2011-10-07,8.0273,8.0273,8.0273,8.0273,309,0
2011-10-10,7.8661,7.879,7.8661,7.879,6373,0
2011-10-11,7.8376,7.879,7.8376,7.8542,1441,0
2011-10-13,7.8376,7.842,7.8376,7.842,1489,0
2011-10-14,7.942,7.942,7.8376,7.842,959,0
2011-10-18,7.8497,7.8497,7.842,7.842,1182,0
2011-10-20,7.842,7.9342,7.842,7.9221,1188,0
2011-10-25,8.0054,8.0054,7.9882,7.9882,469,0
2011-10-26,7.998,8.0062,7.9901,7.9901,1235,0
2011-10-27,8.0105,8.134,7.9138,7.9138,1243,0
2011-10-28,8.1296,8.1296,7.7615,7.7615,22706,0
2011-11-01,7.7615,7.7615,7.7615,7.7615,488,0
2011-11-03,7.9236,7.9236,7.6194,7.6244,14692,0
2011-11-04,7.6194,7.6194,7.6194,7.6194,242,0
2011-11-07,7.5821,7.5821,7.5383,7.5383,3675,0
2011-11-09,7.6414,7.6414,7.5296,7.5296,2127,0
2011-11-10,7.5985,7.5985,7.5174,7.594,937,0
2011-11-11,7.594,7.607,7.594,7.607,3257,0
2011-11-14,7.5985,7.5985,7.2731,7.2731,30678,0
2011-11-16,7.4185,7.4185,7.4185,7.4185,240,0
2011-11-18,7.3886,7.41,7.1273,7.41,1651,0
2011-11-21,7.1234,7.3843,7.1234,7.2128,6161,0
2011-11-28,7.2171,7.3674,7.2171,7.3674,937,0
2011-11-29,7.2526,7.2526,7.2526,7.2526,925,0
2011-11-30,7.153,7.4018,7.1388,7.1924,2265,0
2011-12-01,7.2345,7.3936,7.171,7.3759,8613,0
2011-12-02,7.3974,7.3974,7.3974,7.3974,465,0
2011-12-05,7.4408,7.4408,7.4408,7.4408,362,0
2011-12-07,7.3168,7.3168,7.3168,7.3168,240,0
2011-12-08,7.3332,7.3332,7.2731,7.2731,2186,0
2011-12-14,7.2993,7.2993,7.2993,7.2993,240,0
2011-12-19,7.4319,7.4408,7.4319,7.4408,927,0
2011-12-20,7.4781,7.4781,7.4781,7.4781,465,0
2011-12-21,7.359,7.4408,7.359,7.3759,3508,0
2011-12-23,7.3366,7.3886,7.2993,7.3717,41838,0
2011-12-27,7.4445,7.4445,7.3293,7.41,4443,0
2011-12-28,7.3974,7.3974,7.3332,7.3545,1172,0
2011-12-29,7.3075,7.3804,7.3075,7.3804,1971,0
2011-12-30,7.4319,7.4319,7.277,7.277,3104,0
2012-01-03,7.2945,7.4185,7.2945,7.4185,465,0
2012-01-06,7.4364,7.4364,7.4364,7.4364,465,0
2012-01-12,7.4459,7.5236,7.4459,7.5236,814,0
2012-01-17,7.4592,7.636,7.4592,7.4592,465,0
2012-01-23,7.6584,7.6584,7.4274,7.4274,830,0
2012-01-25,7.4364,7.4364,7.4364,7.4364,240,0
2012-01-27,7.6234,7.6234,7.6234,7.6234,240,0
2012-02-03,7.4427,7.4459,7.4245,7.4245,9196,0
2012-02-06,7.5161,7.6579,7.4679,7.4679,959,0
2012-02-07,7.4679,7.4679,7.4679,7.4679,2368,0
2012-02-09,7.4679,7.6579,7.4679,7.4849,4321,0
2012-02-13,7.5539,7.5539,7.5117,7.5117,929,0
2012-02-14,7.5198,7.5198,7.5198,7.5198,9369,0
2012-02-15,7.5587,7.606,7.5321,7.5321,41192,0
2012-02-17,7.7312,7.7312,7.6923,7.7312,2543,0
2012-02-22,7.5626,7.5671,7.5626,7.5671,929,0
2012-02-23,7.5626,7.5761,7.55,7.5626,16841,0
2012-02-24,7.5407,7.5407,7.4547,7.4547,915,0
2012-02-27,7.4547,7.4547,7.4547,7.4547,321,0
2012-02-28,7.6709,7.6709,7.5626,7.6141,5097,0
2012-03-01,7.7104,7.7357,7.5276,7.7357,6774,0
2012-03-02,7.6972,7.7357,7.6972,7.7357,943,0
2012-03-05,7.5936,7.5936,7.5936,7.5936,1477,0
2012-03-07,7.7357,7.7744,7.7312,7.7744,8249,0
2012-03-08,7.7837,7.7837,7.7357,7.7486,3588,0
2012-03-09,7.7793,7.8527,7.7793,7.8353,6482,0
2012-03-12,7.8609,7.8609,7.8439,7.8439,459,0
2012-03-13,7.7357,7.7357,7.7357,7.7357,459,0
2012-03-14,7.7448,7.9003,7.7399,7.8439,8097,0
2012-03-15,7.7531,7.8609,7.7531,7.8609,1162,0
2012-03-16,7.8567,7.8567,7.8567,7.8567,2082,0
2012-03-19,7.8829,7.8829,7.8829,7.8829,238,0
2012-03-20,7.7793,7.9514,7.7793,7.7793,629,0
2012-03-21,7.7958,7.822,7.7875,7.822,5373,0
2012-03-22,7.822,7.822,7.822,7.822,929,0
2012-03-26,7.7575,7.7575,7.7575,7.7575,341,0
2012-03-29,7.7661,7.7661,7.7661,7.7661,305,0
2012-04-03,7.84,7.84,7.84,7.84,1162,0
2012-04-04,7.8338,7.8338,7.8205,7.8205,686,0
2012-04-05,7.942,7.995,7.942,7.995,4794,0
2012-04-10,7.995,7.995,7.7357,7.8046,11506,0
2012-04-11,7.9995,8.0427,7.7575,7.7575,2515,0
2012-04-12,7.8609,7.8609,7.8609,7.8609,238,0
2012-04-16,7.8866,7.9301,7.8866,7.9301,1057,0
2012-04-17,7.7506,7.9291,7.7419,7.8338,2311,0
2012-04-20,7.651,7.7419,7.651,7.651,2837,0
2012-04-24,7.6409,7.7357,7.6277,7.7357,779,0
2012-04-25,7.7448,7.7448,7.6277,7.6277,1410,0
2012-04-26,7.7793,7.7793,7.7793,7.7793,459,0
2012-04-27,7.9216,7.9216,7.8205,7.8205,459,0
2012-04-30,7.606,8.1631,7.606,7.6495,6517,0
2012-05-01,7.6194,7.79,7.6194,7.79,4084,0
2012-05-03,7.755,7.7725,7.755,7.7725,1153,0
2012-05-07,7.7332,7.7332,7.7332,7.7332,862,0
2012-05-09,7.6937,7.6937,7.6065,7.6065,6351,0
2012-05-10,7.6065,7.7681,7.6065,7.7681,9868,0
2012-05-11,8.0738,8.0738,8.0738,8.0738,1231,0
2012-05-14,7.9872,7.9872,7.9872,7.9872,727,0
2012-05-15,7.6633,7.6633,7.6633,7.6633,236,0
2012-05-22,7.8562,7.8562,7.8562,7.8562,455,0
2012-05-25,7.8949,7.8949,7.8949,7.8949,236,0
2012-05-29,7.8601,7.8721,7.8562,7.8562,11310,0
2012-05-30,7.8562,7.8562,7.8562,7.8562,1799,0
2012-06-01,7.8681,9.1213,7.8681,9.1213,5190,0
2012-06-04,8.2263,8.9469,7.9872,8.942,2359,0
2012-06-05,8.6496,8.6496,8.6496,8.6496,236,0
2012-06-06,8.7719,8.7719,8.7719,8.7719,236,0
2012-06-07,8.7588,8.7588,8.7588,8.7588,236,0
2012-06-08,8.7287,8.7287,8.4663,8.4663,1721,0
2012-06-11,8.3876,8.3876,8.1432,8.1432,465,0
2012-06-12,8.3356,8.3356,8.3356,8.3356,408,0
2012-06-14,8.2885,8.3356,8.2885,8.3356,2090,0
2012-06-19,8.2837,8.5796,8.2837,8.5796,686,0
2012-06-20,8.3789,8.3789,8.3789,8.3789,236,0
2012-06-21,8.1691,8.1691,8.1432,8.1432,455,0
2012-06-22,8.2482,8.2482,8.2482,8.2482,236,0
2012-06-25,8.1394,8.2049,8.1394,8.2005,1677,0
2012-07-03,8.2657,8.2923,8.2657,8.2923,1235,0
2012-07-05,8.2923,8.2923,8.0781,8.0781,1911,0
2012-07-06,8.0902,8.0902,8.0863,8.0863,921,0
2012-07-13,8.1782,8.1825,8.1782,8.1825,686,0
2012-07-24,8.1384,8.1384,8.1384,8.1384,455,0
2012-07-25,8.2923,8.2923,8.2923,8.2923,4063,0
2012-07-30,8.2923,8.2923,8.2923,8.2923,309,0
2012-07-31,8.2923,8.2923,8.2923,8.2923,686,0
2012-08-01,8.3002,8.3002,8.2923,8.2923,4556,0
2012-08-03,8.0738,8.0738,8.0738,8.0738,686,0
2012-08-08,8.2923,8.4974,8.2923,8.4974,3863,0
2012-08-09,8.5017,8.5096,8.5017,8.5096,2257,0
2012-08-13,8.3007,8.3007,8.2962,8.2962,602,0
2012-08-14,8.2885,8.2885,8.2885,8.2885,1139,0
2012-08-15,8.3099,8.5824,8.3099,8.5518,2037,0
2012-08-16,11.947,11.947,8.3216,8.5781,2074,0
2012-08-17,8.5864,8.5864,8.3051,8.4464,4992,0
2012-08-20,8.222,8.222,8.222,8.222,600,0
2012-08-23,8.4464,8.4464,8.4464,8.4464,234,0
2012-08-27,8.4546,8.5937,8.4546,8.5937,1310,0
2012-08-28,9.0406,9.0406,8.8073,8.8073,12328,0
2012-08-29,8.7413,8.7413,8.5864,8.5864,4992,0
2012-08-31,8.6926,9.0275,8.6926,9.0275,7427,0
2012-09-04,9.0498,9.0708,9.0275,9.0275,3947,0
2012-09-07,9.08,9.217,9.08,9.2044,3630,0
2012-09-12,9.0455,9.0455,9.0455,9.0455,1281,0
2012-09-13,9.1908,9.1908,9.1908,9.1908,678,0
2012-09-17,9.2044,9.2044,9.2044,9.2044,678,0
2012-09-18,9.2472,9.3007,9.2472,9.3007,6300,0
2012-09-19,9.252,9.252,9.252,9.252,451,0
2012-09-20,9.252,9.252,9.252,9.252,234,0
2012-09-21,10.103,10.103,10.103,10.103,234,0
2012-09-27,9.841,9.841,9.841,9.841,982,0
2012-09-28,9.666,9.666,9.666,9.666,273,0
2012-10-01,9.901,9.953,9.0275,9.0275,8112,0
2012-10-02,9.0275,9.0275,9.0275,9.0275,4418,0
2012-10-03,9.0591,9.0591,9.0143,9.0143,1376,0
2012-10-05,9.3788,9.4384,9.3788,9.4384,3400,0
2012-10-09,9.644,9.644,9.644,9.644,234,0
2012-10-10,8.7769,8.8206,8.3911,8.5383,15376,0
2012-10-11,8.6617,8.8073,8.3978,8.4813,3406,0
2012-10-12,8.7545,8.7545,8.6267,8.6267,4398,0
2012-10-15,8.6646,8.6646,8.6646,8.6646,1145,0
2012-10-16,8.6971,9.1834,8.6971,9.1834,1045,0
2012-10-18,9.0275,9.0275,9.0275,9.0275,234,0
2012-10-19,9.0275,9.1768,9.0275,9.1544,6280,0
2012-10-26,9.2248,9.4424,9.2248,9.4424,1302,0
2012-10-31,9.4424,9.4424,9.2763,9.2763,703,0
2012-11-02,9.2472,9.2472,8.8152,8.8152,913,0
2012-11-05,8.9002,9.2959,8.9002,9.2959,2039,0
2012-11-06,9.0887,9.0887,9.0887,9.0887,250,0
2012-11-07,8.8778,8.8778,8.8778,8.8778,234,0
2012-11-08,9.4384,9.4384,9.1363,9.3311,2726,0
2012-11-09,9.4246,9.4246,9.4246,9.4246,451,0
2012-11-12,9.3582,9.3582,9.1383,9.3582,2269,0
2012-11-14,9.538,9.538,8.6578,8.6578,608,0
2012-11-16,9.547,9.547,9.547,9.547,447,0
2012-11-19,9.547,9.547,9.547,9.547,1155,0
2012-11-20,9.547,9.547,8.7156,9.1164,1890,0
2012-11-26,9.1208,9.1208,8.8764,8.9031,5178,0
2012-11-30,9.4633,9.738,9.0984,9.733,5997,0
2012-12-03,9.796,9.857,9.733,9.857,909,0
2012-12-04,9.644,9.83,9.3327,9.3327,3228,0
2012-12-05,9.3514,9.3514,9.3252,9.3514,907,0
2012-12-07,9.3291,9.3311,9.3252,9.3311,3134,0
2012-12-10,9.3514,9.3514,9.3252,9.3252,907,0
2012-12-12,9.3252,9.3252,9.3252,9.3252,1129,0
2012-12-13,9.3252,9.3252,9.3252,9.3252,1129,0
2012-12-17,9.3252,9.3252,9.3252,9.3252,567,0
2012-12-21,9.3602,9.3602,9.3252,9.3252,3831,0
2012-12-27,9.4184,9.4184,9.4184,9.4184,232,0
2012-12-28,9.3252,9.3252,9.3252,9.3252,826,0
2012-12-31,9.3252,9.538,9.3252,9.3252,4121,0
2013-01-02,9.3514,9.555,9.1024,9.1024,3023,0
2013-01-04,8.8807,9.2097,8.8807,9.2097,1985,0
2013-01-07,9.3252,9.3252,9.3252,9.3252,1414,0
2013-01-09,9.3252,9.3252,9.3252,9.3252,1362,0
2013-01-10,9.729,10.163,9.729,9.756,2671,0
2013-01-11,9.924,9.924,9.3947,9.3947,3986,0
2013-01-14,9.3252,9.3252,9.3252,9.3252,232,0
2013-01-17,9.825,9.986,9.825,9.986,1621,0
2013-01-22,9.4494,9.4494,9.4494,9.4494,674,0
2013-01-28,9.1553,9.3252,9.1509,9.3252,674,0
2013-01-29,9.1509,9.3252,9.1024,9.3252,1578,0
2013-01-31,9.1111,9.1111,9.1024,9.1086,2253,0
2013-02-12,9.68,9.746,9.68,9.746,674,0
2013-02-19,9.845,9.845,9.845,9.845,670,0
2013-02-20,9.78,9.78,9.78,9.78,973,0
2013-02-21,9.2029,9.3987,9.2029,9.3987,440,0
2013-02-22,9.3987,9.4026,9.3987,9.4026,901,0
2013-02-25,9.4842,9.4842,9.3987,9.4026,694,0
2013-02-26,9.4125,9.4125,9.4125,9.4125,440,0
2013-02-27,9.4224,9.4404,9.1753,9.1753,11554,0
2013-03-04,8.6558,9.1753,8.6558,9.1753,1564,0
2013-03-06,8.768,8.768,8.768,8.768,1067,0
2013-03-19,8.9794,8.9794,8.9794,8.9794,370,0
2013-04-01,8.9964,10.264,8.9964,10.264,4205,0
2013-04-02,9.985,9.985,9.985,9.985,301,0
2013-04-03,9.0052,10.191,9.0052,10.191,1643,0
2013-04-04,9.0902,10.493,9.0902,10.295,1578,0
2013-04-05,10.742,10.742,10.295,10.295,975,0
2013-04-08,10.291,10.295,10.291,10.291,2679,0
2013-04-09,10.295,10.295,9.3145,9.735,5333,0
2013-04-10,9.735,9.735,9.2029,9.2029,2461,0
2013-04-11,9.2243,9.2243,9.1315,9.1315,901,0
2013-04-12,9.0902,9.1572,9.0902,9.0902,901,0
2013-04-15,9.1358,9.1665,9.1358,9.1665,1020,0
2013-04-18,9.0052,9.1315,8.9512,8.9512,6146,0
2013-04-22,8.9609,8.9934,8.8399,8.8399,6284,0
2013-04-23,8.8987,9.583,8.8399,8.8438,1787,0
2013-04-24,8.943,9.0708,8.9381,8.9381,2229,0
2013-04-25,8.9289,8.9512,8.9197,8.9512,2010,0
2013-04-29,9.0062,9.0062,9.0062,9.0062,442,0
2013-04-30,9.0553,9.0553,9.0553,9.0553,440,0
2013-05-02,9.0052,9.1753,8.9245,8.9702,2900,0
2013-05-03,9.532,9.532,8.9754,9.4224,2337,0
2013-05-06,9.2881,9.2881,8.9197,9.0324,2461,0
2013-05-07,9.028,9.0639,8.8438,8.8438,9367,0
2013-05-08,8.8483,8.8717,8.8483,8.8483,7887,0
2013-05-13,8.9415,9.1228,8.9415,9.1228,892,0
2013-05-14,9.2132,9.2132,9.2132,9.2132,892,0
2013-05-15,9.2394,9.2394,9.1228,9.1228,2659,0
2013-05-16,9.2132,9.2132,9.2132,9.2132,890,0
2013-05-17,9.2132,9.2132,9.2132,9.2132,228,0
2013-05-20,9.2132,9.2355,9.1228,9.1228,4145,0
2013-05-21,9.1228,9.1228,9.1228,9.1228,664,0
2013-05-23,9.0319,9.0319,9.0139,9.027,6421,0
2013-05-29,8.9595,8.9692,8.9595,8.9692,1547,0
2013-05-31,9.0673,9.673,9.0673,9.556,4396,0
2013-06-03,9.367,9.673,8.9897,9.673,3011,0
2013-06-04,9.646,9.646,9.0596,9.1228,9450,0
2013-06-05,9.1228,9.1228,8.8969,8.8969,1104,0
2013-06-06,8.9993,9.2578,8.9993,9.2578,892,0
2013-06-07,9.2715,9.619,9.2715,9.568,2892,0
2013-06-10,9.568,9.568,9.3252,9.4345,1327,0
2013-06-27,9.5,9.501,9.5,9.501,1327,0
2013-06-28,9.583,9.709,9.583,9.709,3988,0
2013-07-01,9.524,9.524,9.524,9.524,228,0
2013-07-05,9.543,9.709,9.4832,9.7,3540,0
2013-07-08,9.682,9.709,9.682,9.709,2437,0
2013-07-09,9.709,9.709,9.696,9.696,1695,0
2013-07-10,9.4882,9.709,9.4832,9.709,1162,0
2013-07-11,9.8,9.8,9.742,9.757,5535,0
2013-07-12,9.664,9.668,9.664,9.664,2993,0
2013-07-15,9.696,9.696,9.696,9.696,232,0
2013-07-16,9.813,9.813,9.524,9.524,664,0
2013-07-17,9.519,9.519,9.4882,9.4882,892,0
2013-07-23,9.4882,9.772,9.4832,9.772,664,0
2013-07-25,9.821,9.935,9.772,9.935,9787,0
2013-07-29,10.748,10.748,10.748,10.748,228,0
2013-07-30,9.966,10.391,9.966,10.386,6766,0
2013-07-31,10.359,10.359,9.573,9.772,2747,0
2013-08-01,10.038,10.038,10.034,10.034,1917,0
2013-08-08,10.386,10.386,10.386,10.386,1104,0
2013-08-09,10.038,10.038,9.606,9.606,4135,0
2013-08-12,10.274,10.386,10.011,10.341,2879,0
2013-08-13,10.375,10.375,10.161,10.161,432,0
2013-08-19,10.29,10.298,10.29,10.298,432,0
2013-08-22,10.375,10.375,10.375,10.375,659,0
2013-08-26,10.467,10.467,10.467,10.467,659,0
2013-08-28,10.803,10.803,10.692,10.692,9232,0
2013-08-29,11.009,11.035,11.009,11.017,2184,0
2013-08-30,10.991,11.035,10.991,11.035,963,0
2013-09-03,12.332,12.968,12.332,12.968,3380,0
2013-09-04,12.742,12.742,12.055,12.055,1831,0
2013-09-10,12.109,12.174,12.059,12.174,2153,0
2013-09-11,12.351,12.351,12.351,12.351,711,0
2013-09-17,14.105,14.807,12.398,12.521,1506,0
2013-09-18,12.547,12.636,12.547,12.632,3295,0
2013-09-19,13.775,13.775,13.644,13.644,1537,0
2013-09-20,13.532,13.532,12.742,12.742,1711,0
2013-09-23,12.846,13.471,12.846,13.471,1537,0
2013-09-24,13.083,13.083,12.742,12.964,1094,0
2013-09-25,13.083,13.083,13.083,13.083,226,0
2013-09-26,13.083,13.083,13.083,13.083,659,0
2013-09-30,12.968,12.968,12.86,12.86,892,0
2013-10-01,12.66,12.66,11.845,11.957,2643,0
2013-10-02,12.064,12.064,12.064,12.064,659,0
2013-10-03,11.68,11.68,11.536,11.539,2639,0
2013-10-04,11.539,11.741,11.539,11.741,432,0
2013-10-08,11.741,11.88,11.741,11.875,3516,0
2013-10-10,11.84,11.854,11.745,11.745,1977,0
2013-10-11,11.833,11.845,11.741,11.741,2639,0
2013-10-14,11.741,11.741,11.208,11.208,659,0
2013-10-16,11.059,11.059,11.059,11.059,432,0
2013-10-17,11.806,11.875,11.806,11.875,432,0
2013-10-22,11.923,11.923,11.923,11.923,659,0
2013-10-23,11.899,11.899,11.899,11.899,432,0
2013-10-24,11.899,11.899,11.072,11.072,886,0
2013-10-25,11.899,11.899,11.899,11.899,226,0
2013-10-28,11.84,11.895,11.84,11.895,1317,0
2013-10-29,11.913,11.913,11.913,11.913,432,0
2013-10-30,11.913,11.913,11.913,11.913,432,0
2013-11-01,11.899,11.899,11.899,11.899,1094,0
2013-11-04,11.833,11.833,11.833,11.833,1977,0
2013-11-05,11.833,12.059,11.833,12.059,5025,0
2013-11-06,11.923,11.923,11.84,11.854,1977,0
2013-11-07,12.059,12.064,12.059,12.064,886,0
2013-11-08,12.515,12.742,12.491,12.742,5055,0
2013-11-15,12.592,12.592,12.365,12.365,1088,0
2013-11-19,12.187,12.187,11.905,11.905,5674,0
2013-11-20,12.822,12.822,11.768,11.881,7715,0
2013-11-21,11.905,11.905,11.494,11.507,1743,0
2013-11-22,11.494,11.645,11.494,11.609,1088,0
2013-11-29,11.798,11.798,11.798,11.798,292,0
2013-12-02,11.793,11.793,11.699,11.793,3495,0
2013-12-03,11.703,11.877,11.699,11.877,3714,0
2013-12-04,12.253,12.57,11.905,12.57,1635,0
2013-12-05,12.182,12.182,12.182,12.182,692,0
2013-12-06,11.833,11.833,11.833,11.833,224,0
2013-12-09,12.277,12.817,11.793,11.864,4806,0
2013-12-16,11.924,11.976,11.905,11.905,3495,0
2013-12-17,11.905,11.905,11.864,11.864,2076,0
2013-12-20,11.905,12.365,11.905,12.365,1002,0
2013-12-23,11.746,11.924,11.746,11.783,3057,0
2013-12-24,11.699,11.905,11.699,11.905,2609,0
2014-01-02,11.699,11.699,11.699,11.699,1200,0
2014-01-06,11.851,12.487,11.458,12.021,4806,0
2014-01-09,11.568,11.846,11.562,11.602,2841,0
2014-01-16,11.602,11.602,11.602,11.602,430,0
2014-01-17,11.605,11.605,11.602,11.602,655,0
2014-01-21,11.664,11.723,11.664,11.723,5023,0
2014-01-23,11.905,12.291,11.686,11.686,2131,0
2014-01-24,11.562,11.587,11.562,11.587,674,0
2014-01-27,11.587,11.587,11.587,11.587,616,0
2014-02-03,11.616,12.582,11.467,11.719,16006,0
2014-02-04,11.768,12.318,11.578,12.318,9835,0
2014-02-05,11.768,11.905,11.558,11.558,4768,0
2014-02-06,11.626,11.676,11.449,11.449,4643,0
2014-02-07,11.891,11.929,11.435,11.538,2139,0
2014-02-11,11.768,11.768,11.768,11.768,398,0
2014-02-18,11.871,11.927,11.871,11.927,2712,0
2014-02-21,11.875,11.875,11.871,11.871,2962,0
2014-02-24,12.543,12.543,11.756,11.989,12067,0
2014-02-25,11.756,11.756,11.756,11.756,1687,0
2014-02-26,11.756,11.805,11.756,11.805,5297,0
2014-02-27,11.641,11.67,11.641,11.665,9337,0
2014-02-28,11.942,12.609,11.735,12.609,5553,0
2014-03-03,12.608,12.608,11.711,11.711,919,0
2014-03-04,12.911,12.911,11.692,11.692,755,0
2014-03-06,11.67,11.67,11.67,11.67,733,0
2014-03-07,11.871,11.918,11.756,11.756,5650,0
2014-03-10,11.756,11.756,11.752,11.756,3576,0
2014-03-14,11.756,11.805,11.756,11.805,5168,0
2014-03-17,11.823,12.297,11.823,12.283,2605,0
2014-03-21,11.692,11.692,11.692,11.692,1002,0
2014-04-03,11.756,11.771,11.756,11.771,1172,0
2014-04-07,11.756,11.756,11.756,11.756,307,0
2014-04-09,11.81,11.81,11.81,11.81,428,0
2014-04-10,11.853,11.853,11.805,11.805,428,0
2014-04-11,12.656,12.656,12.656,12.656,2169,0
2014-04-17,11.971,11.989,11.895,11.899,2587,0
2014-04-21,11.904,11.985,11.81,11.81,2633,0
2014-04-22,11.871,11.875,11.871,11.871,1633,0
2014-04-23,11.989,11.989,11.918,11.918,4960,0
2014-04-24,11.971,12.218,11.971,11.989,1529,0
2014-04-25,11.885,11.885,11.805,11.81,2012,0
2014-04-28,11.867,11.989,11.814,11.814,1687,0
2014-04-29,11.871,12.307,11.871,12.307,913,0
2014-05-02,12.135,12.135,11.98,12.098,1888,0
2014-05-05,12.107,12.107,11.827,11.909,2875,0
2014-05-16,11.841,11.935,11.841,11.935,1835,0
2014-05-20,12.069,12.385,12.069,12.385,3466,0
2014-05-22,12.069,12.125,12.069,12.125,1743,0
2014-05-23,12.005,12.005,11.992,11.992,680,0
2014-05-29,12.028,12.028,12.028,12.028,234,0
2014-05-30,12.24,12.24,12.24,12.24,480,0
2014-06-02,12.145,12.53,12.145,12.53,10162,0
2014-06-04,12.483,12.483,12.078,12.097,2593,0
2014-06-09,12.303,12.307,12.303,12.307,1202,0
2014-06-11,12.392,12.392,12.385,12.385,6199,0
2014-06-13,12.2,12.2,12.2,12.2,1386,0
2014-06-16,12.255,12.269,12.255,12.269,428,0
2014-06-23,12.326,12.326,12.326,12.326,676,0
2014-07-02,12.303,12.303,12.231,12.255,3017,0
2014-07-08,12.259,12.389,12.116,12.197,13133,0
2014-07-10,12.264,12.315,12.167,12.311,6082,0
2014-07-14,12.259,12.259,12.167,12.259,529,0
2014-07-16,12.191,12.194,12.177,12.177,1600,0
2014-07-17,12.255,12.255,12.2,12.227,3663,0
2014-07-18,12.167,12.167,12.167,12.167,244,0
2014-07-21,12.167,12.167,12.167,12.167,543,0
2014-07-24,12.273,12.279,12.222,12.231,4384,0
2014-07-30,12.353,12.392,12.353,12.392,2216,0
2014-08-04,12.392,12.392,12.209,12.209,2531,0
2014-08-06,12.209,12.389,12.209,12.389,888,0
2014-08-07,12.269,12.375,12.255,12.279,9271,0
2014-08-12,12.308,12.392,12.308,12.392,1535,0
2014-08-13,12.464,12.478,12.432,12.432,4053,0
2014-08-18,12.527,12.541,12.527,12.528,2307,0
2014-08-19,12.618,12.618,12.527,12.527,1494,0
2014-08-20,12.536,12.536,12.293,12.293,3880,0
2014-08-21,12.267,12.267,12.253,12.253,2141,0
2014-08-22,12.266,12.266,12.234,12.243,1283,0
2014-08-25,12.243,12.259,12.058,12.259,20202,0
2014-08-26,12.151,12.151,12.151,12.151,1263,0
2014-08-28,12.267,12.267,12.011,12.103,14650,0
2014-08-29,12.594,12.594,12.23,12.267,4606,0
2014-09-02,12.267,12.267,12.058,12.166,4954,0
2014-09-08,12.067,12.067,11.946,12.067,10625,0
2014-09-09,12.043,12.339,11.802,12.151,49260,0
2014-09-10,12.058,12.618,11.835,12.075,36692,0
2014-09-12,12.581,12.618,12.503,12.503,3235,0
2014-09-16,12.191,12.191,11.903,12.163,1071,0
2014-09-17,12.575,12.575,12.575,12.575,428,0
2014-09-18,12.604,12.604,12.604,12.604,232,0
2014-09-19,12.058,12.575,12.058,12.198,6027,0
2014-09-24,12.536,12.612,12.536,12.612,773,0
2014-09-26,12.259,12.612,12.259,12.612,2415,0
2014-09-29,12.608,12.608,12.608,12.608,281,0
2014-10-01,12.407,12.407,12.407,12.407,709,0
2014-10-03,12.573,12.573,12.544,12.573,2657,0
2014-10-07,12.608,12.755,12.581,12.755,8188,0
2014-10-09,12.795,12.795,12.791,12.795,643,0
2014-10-10,12.478,12.805,12.478,12.805,3366,0
2014-10-13,12.805,13.085,12.757,13.009,1927,0
2014-10-15,12.618,12.637,12.618,12.618,6605,0
2014-10-16,13.085,13.085,12.618,13.085,1494,0
2014-10-20,13.085,13.085,13.04,13.04,4215,0
2014-10-22,12.736,12.736,12.736,12.736,2212,0
2014-10-23,12.618,12.809,12.618,12.736,3017,0
2014-10-27,13.04,13.04,13.03,13.03,899,0
2014-10-28,13.04,13.04,12.74,12.946,1840,0
2014-10-31,12.942,12.942,12.942,12.942,222,0
2014-11-03,12.942,12.955,12.942,12.955,915,0
2014-11-07,12.955,12.955,12.955,12.955,539,0
2014-11-11,12.736,12.736,11.835,11.835,6245,0
2014-11-13,12.672,12.71,12.672,12.71,2724,0
2014-11-17,12.715,12.715,12.71,12.71,422,0
2014-11-18,12.85,12.85,12.361,12.361,6284,0
2014-11-25,12.711,12.711,12.711,12.711,290,0
2014-11-26,12.945,12.945,12.945,12.945,1874,0
2014-11-28,14.075,14.075,13.18,13.887,5979,0
2014-12-01,13.603,13.603,13.416,13.416,1352,0
2014-12-03,13.652,13.652,13.652,13.652,2127,0
2014-12-04,13.679,13.938,13.679,13.938,1101,0
2014-12-10,13.959,13.959,13.959,13.959,267,0
2014-12-12,13.867,13.975,13.867,13.975,2851,0
2014-12-16,13.656,13.656,13.656,13.656,1174,0
2014-12-17,13.814,13.814,13.814,13.814,442,0
2014-12-18,13.814,13.814,13.814,13.814,639,0
2014-12-19,13.932,13.932,13.675,13.675,1291,0
2014-12-22,13.877,13.91,13.782,13.792,5004,0
2014-12-23,13.792,14.362,13.792,14.121,12178,0
2014-12-24,13.887,14.262,13.652,13.652,12065,0
2014-12-26,13.782,14.488,13.782,14.357,9565,0
2014-12-29,13.955,14.387,13.797,14.262,20568,0
2014-12-30,13.955,14.075,13.933,13.933,16148,0
2014-12-31,13.887,14.532,13.887,14.169,15810,0
2015-01-06,13.959,13.959,13.887,13.913,1210,0
2015-01-07,13.891,13.891,13.887,13.887,1427,0
2015-01-20,13.132,13.155,13.132,13.155,1491,0
2015-01-21,12.945,13.279,12.945,13.18,1865,0
2015-01-22,13.18,13.839,13.18,13.839,793,0
2015-01-23,13.811,13.811,13.477,13.477,639,0
2015-01-26,13.844,13.844,13.844,13.844,220,0
2015-01-27,13.84,13.84,13.566,13.575,1578,0
2015-01-28,13.83,13.83,13.254,13.382,1059,0
2015-02-04,13.195,13.863,13.195,13.863,3358,0
2015-02-05,13.887,13.887,13.887,13.887,533,0
2015-02-10,13.863,13.887,13.863,13.887,941,0
2015-02-18,13.734,13.734,13.734,13.734,549,0
2015-02-19,13.497,13.497,13.497,13.497,1053,0
2015-02-20,13.379,13.428,13.248,13.248,5275,0
2015-02-24,13.175,13.26,13.175,13.26,2625,0
2015-02-25,13.734,13.734,13.734,13.734,214,0
2015-02-26,13.728,13.734,13.285,13.734,10973,0
2015-02-27,13.734,13.734,13.728,13.728,3764,0
2015-03-02,13.399,13.497,13.399,13.497,420,0
2015-03-03,13.52,13.52,13.497,13.497,2958,0
2015-03-09,13.497,13.497,13.497,13.497,1687,0
2015-03-11,13.294,13.308,13.294,13.308,635,0
2015-03-16,13.497,13.497,13.497,13.497,3168,0
2015-03-20,13.26,13.26,13.26,13.26,845,0
2015-03-23,13.285,13.285,13.285,13.285,214,0
2015-03-25,13.285,13.285,13.285,13.285,635,0
2015-03-30,13.715,13.715,13.715,13.715,420,0
2015-03-31,13.497,13.497,13.497,13.497,438,0
2015-04-06,13.715,13.734,13.331,13.331,4011,0
2015-04-17,13.601,13.601,13.601,13.601,1053,0
2015-04-23,13.734,13.734,13.601,13.601,845,0
2015-04-28,13.308,13.308,13.308,13.308,451,0
2015-04-30,13.497,13.497,13.497,13.497,214,0
2015-05-04,13.335,13.335,13.214,13.214,9714,0
2015-05-05,13.26,13.26,13.023,13.119,2743,0
2015-05-06,13.26,13.26,13.26,13.26,4155,0
2015-05-14,13.266,13.346,13.266,13.346,6713,0
2015-05-15,13.461,13.461,13.461,13.461,418,0
2015-05-20,13.26,13.26,13.037,13.037,11117,0
2015-05-22,13.093,13.228,13.093,13.228,3776,0
2015-05-27,13.228,13.241,13.228,13.241,1047,0
2015-05-28,12.894,12.894,12.894,12.894,3677,0
2015-05-29,13.285,13.466,13.204,13.466,3986,0
2015-06-01,13.407,13.407,13.407,13.407,345,0
2015-06-02,13.346,13.346,13.346,13.346,420,0
2015-06-03,13.327,13.346,12.923,12.923,11117,0
2015-06-08,12.974,12.974,12.918,12.918,1047,0
2015-06-09,12.955,13.155,12.933,13.155,1047,0
2015-06-11,13.308,13.308,12.955,12.955,1259,0
2015-06-15,12.923,13.346,12.923,13.346,14057,0
2015-06-16,13.341,13.466,13.204,13.461,12588,0
2015-06-17,13.461,13.823,13.395,13.823,4406,0
2015-06-18,13.823,14.776,13.823,14.157,3568,0
2015-06-19,12.012,12.012,12.012,12.012,5456,0
2015-06-22,12.894,13.765,12.894,13.584,4827,0
2015-06-24,14.024,14.024,14.024,14.024,631,0
2015-06-25,13.579,13.579,13.579,13.579,631,0
2015-07-10,13.466,13.466,13.466,13.466,212,0
2015-07-17,13.37,13.37,13.37,13.37,418,0
2015-07-20,13.346,13.37,13.346,13.37,1259,0
2015-07-21,13.346,13.346,13.346,13.346,212,0
2015-07-22,13.579,13.579,12.87,12.87,2307,0
2015-07-23,14.086,14.108,13.818,13.914,1677,0
2015-07-24,13.618,13.676,13.618,13.676,631,0
2015-07-30,13.346,13.379,13.346,13.379,631,0
2015-07-31,14.061,14.061,14.061,14.061,212,0
2015-08-05,13.109,13.109,12.894,12.984,1469,0
2015-08-06,13.346,13.346,13.346,13.346,8602,0
2015-08-07,13.113,13.113,13.056,13.056,418,0
2015-08-13,13.27,13.27,13.27,13.27,210,0
2015-08-18,13.678,13.678,13.678,13.678,210,0
2015-08-31,13.678,13.678,13.678,13.678,7917,0
2015-09-01,13.678,13.678,13.678,13.678,832,0
2015-09-02,13.678,13.678,13.678,13.678,210,0
2015-09-04,13.875,13.918,13.63,13.918,8960,0
2015-09-08,13.558,13.558,13.558,13.558,832,0
2015-09-09,13.443,13.918,13.438,13.438,2293,0
2015-09-11,13.678,13.678,13.438,13.438,2500,0
2015-09-15,13.532,13.532,13.438,13.438,3336,0
2015-09-16,13.202,13.918,13.202,13.918,2916,0
2015-09-17,13.274,13.744,13.274,13.595,888,0
2015-09-18,13.851,13.851,13.851,13.851,1041,0
2015-09-21,13.918,13.918,13.284,13.528,832,0
2015-09-23,13.486,13.486,13.486,13.486,459,0
2015-09-25,13.199,13.199,13.199,13.199,416,0
2015-09-28,13.199,13.199,13.199,13.199,1176,0
2015-09-30,13.199,13.199,13.199,13.199,210,0
2015-10-07,13.438,13.438,13.236,13.236,2479,0
2015-10-14,13.438,13.438,13.438,13.438,2500,0
2015-10-15,13.758,13.758,13.758,13.758,416,0
2015-10-16,13.59,13.678,13.438,13.438,4376,0
2015-10-19,13.64,13.64,13.64,13.64,2309,0
2015-10-20,13.903,13.918,13.903,13.918,2082,0
2015-10-21,13.729,13.729,13.702,13.702,1041,0
2015-10-22,13.918,13.918,13.918,13.918,627,0
2015-10-23,13.894,13.894,13.894,13.894,210,0
2015-10-26,13.678,13.678,13.678,13.678,627,0
2015-10-27,13.918,13.918,13.477,13.477,5835,0
2015-11-02,13.438,13.438,13.438,13.438,416,0
2015-11-03,13.678,13.678,13.678,13.678,416,0
2015-11-09,13.918,13.918,13.918,13.918,210,0
2015-11-17,14.007,14.007,14.007,14.007,2278,0
2015-11-18,13.784,13.784,13.784,13.784,208,0
2015-11-23,13.91,14.007,13.897,14.007,2898,0
2015-11-25,14.007,14.007,14.007,14.007,2483,0
2015-11-30,13.887,14.007,13.887,13.967,2278,0
2015-12-01,14.093,15.934,13.887,15.934,4776,0
2015-12-02,15.939,15.939,15.934,15.934,1354,0
2015-12-04,15.456,15.456,15.145,15.145,1034,0
2015-12-15,15.446,15.451,15.446,15.451,1863,0
2015-12-17,14.494,14.494,14.489,14.489,1657,0
2015-12-18,15.431,15.431,15.431,15.431,414,0
2016-01-04,15.451,15.451,15.451,15.451,4161,0
2016-01-06,15.451,15.451,15.407,15.407,414,0
2016-01-07,14.977,15.012,14.972,14.972,3766,0
2016-01-08,14.972,14.972,14.732,14.732,945,0
2016-01-11,14.732,14.732,14.732,14.732,739,0
2016-01-12,15.398,15.398,15.398,15.398,208,0
2016-01-13,15.456,15.456,15.456,15.456,208,0
2016-01-14,15.455,15.455,15.455,15.455,208,0
2016-01-15,15.39,15.431,15.39,15.431,416,0
2016-01-22,14.848,14.972,14.756,14.756,7746,0
2016-01-25,14.948,14.982,14.948,14.982,622,0
2016-01-26,14.97,14.972,14.97,14.972,7928,0
2016-01-27,14.756,14.992,14.756,14.992,826,0
2016-01-28,14.972,15.223,14.972,15.174,5186,0
2016-01-29,14.972,14.972,14.972,14.972,2966,0
2016-02-01,15.214,15.214,14.972,14.972,3354,0
2016-02-02,14.716,14.992,14.716,14.992,471,0
2016-02-03,14.803,14.977,14.803,14.977,1164,0
2016-02-04,14.972,15.002,14.972,15.002,1216,0
2016-02-05,14.972,14.972,14.972,14.972,250,0
2016-02-08,14.977,14.996,14.854,14.996,1759,0
2016-02-09,14.972,15.035,14.972,15.035,2541,0
2016-02-10,15.543,16.039,15.062,16.039,3913,0
2016-02-12,17.004,17.004,16.034,17.004,1237,0
2016-02-16,17.004,17.88,17.004,17.103,2609,0
2016-02-17,17.004,17.004,16.648,16.648,1979,0
2016-02-19,17.004,17.004,17.004,17.004,992,0
2016-02-22,17.029,20.646,17.029,20.646,515,0
2016-02-23,20.13,20.13,16.987,18.697,1627,0
2016-02-24,18.998,19.021,18.925,18.925,1639,0
2016-02-25,19.193,19.193,17.977,18.361,1558,0
2016-02-26,17.977,17.977,17.719,17.719,1647,0
2016-02-29,17.977,17.977,17.004,17.004,3792,0
2016-03-01,17.953,17.953,17.019,17.345,5341,0
2016-03-02,17.588,17.588,17.248,17.248,1496,0
2016-03-03,17.588,17.588,16.63,16.978,8091,0
2016-03-04,16.762,17.2,16.059,17.127,5379,0
2016-03-07,16.982,16.999,16.982,16.999,822,0
2016-03-08,16.982,17.004,16.16,17.004,692,0
2016-03-09,17.004,17.004,17.004,17.004,2008,0
2016-03-10,17.093,17.093,16.999,16.999,1659,0
2016-03-11,16.982,17.004,16.982,17.004,618,0
2016-03-14,16.911,17.004,16.911,16.958,6142,0
2016-03-15,19.435,19.435,17.004,17.345,5809,0
2016-03-16,18.794,20.038,15.868,17.588,26647,0
2016-03-17,17.733,17.977,16.588,17.298,18996,0
2016-03-18,17.491,17.491,16.082,16.082,15830,0
2016-03-21,17.17,17.491,16.209,16.995,10343,0
2016-03-22,17.491,17.491,16.277,17.004,2310,0
2016-03-23,17.004,17.491,17.004,17.297,5571,0
2016-03-24,17.444,17.491,16.938,17.491,3526,0
2016-03-28,17.491,17.491,16.772,17.248,1235,0
2016-03-29,17.122,17.491,17.122,17.298,4777,0
2016-03-30,17.473,17.491,17.152,17.491,6034,0
2016-03-31,17.385,17.491,17.014,17.074,3127,0
2016-04-01,17.52,17.52,17.2,17.2,2305,0
2016-04-04,17.004,17.491,17.004,17.278,1807,0
2016-04-05,17.491,17.491,17.473,17.491,2218,0
2016-04-06,17.52,17.52,17.444,17.482,2431,0
2016-04-07,19.036,19.129,17.004,17.482,23568,0
2016-04-08,17.2,19.185,17.2,17.473,6102,0
2016-04-11,17.394,17.482,17.248,17.473,1753,0
2016-04-12,17.473,17.491,17.204,17.482,2413,0
2016-04-13,17.482,18.259,17.444,17.491,5346,0
2016-04-14,17.938,17.938,17.335,17.491,8238,0
2016-04-15,17.539,17.539,17.132,17.132,8974,0
2016-04-18,17.414,17.491,17.152,17.152,3693,0
2016-04-19,17.491,17.491,17.491,17.491,1511,0
2016-04-20,17.539,17.539,17.434,17.454,2526,0
2016-04-21,17.482,17.482,17.17,17.444,3900,0
2016-04-22,17.454,17.454,17.256,17.409,6147,0
2016-04-25,17.454,17.491,17.17,17.491,2481,0
2016-04-26,17.491,17.997,17.491,17.997,1100,0
2016-04-27,77739.67,77739.67,17.268,17.439,10481,0
2016-04-28,17.18,17.491,17.18,17.491,1133,0
2016-04-29,17.491,17.491,17.268,17.394,741,0
2016-05-02,17.482,17.491,17.21,17.21,2071,0
2016-05-03,17.248,17.394,17.248,17.394,4192,0
2016-05-04,17.394,20.699,17.21,18.949,31557,0
2016-05-05,18.462,18.462,17.23,17.88,23994,0
2016-05-06,17.724,17.977,16.938,17.464,15728,0
2016-05-09,17.034,18.852,17.034,17.288,6268,0
2016-05-10,17.491,17.491,17.374,17.374,2979,0
2016-05-11,17.578,17.578,17.482,17.491,2547,0
2016-05-12,17.557,17.581,17.337,17.337,1436,0
2016-05-13,17.581,17.581,17.426,17.484,1473,0
2016-05-16,17.416,18.548,17.387,17.581,3026,0
2016-05-17,17.484,17.581,17.337,17.356,2588,0
2016-05-18,17.289,17.571,17.289,17.396,2568,0
2016-05-19,17.396,17.571,17.289,17.376,3150,0
2016-05-20,17.259,17.581,16.908,17.416,5329,0
2016-05-23,17.269,17.581,17.184,17.581,4462,0
2016-05-24,17.211,17.581,17.044,17.513,7289,0
2016-05-25,17.532,17.581,17.201,17.528,2503,0
2016-05-26,17.376,17.552,17.299,17.426,2118,0
2016-05-27,17.542,17.542,17.504,17.504,373,0
2016-05-31,17.542,17.631,17.191,17.289,14186,0
2016-06-01,17.28,17.28,16.762,16.82,2722,0
2016-06-02,16.82,16.858,16.145,16.42,6982,0
2016-06-03,16.42,17.133,16.235,16.576,1127,0
2016-06-06,16.848,17.089,16.536,16.556,787,0
2016-06-07,16.507,16.605,16.311,16.311,2842,0
2016-06-08,16.507,16.507,16.41,16.41,6253,0
2016-06-09,16.504,16.507,16.165,16.316,840,0
2016-06-10,16.293,16.507,16.145,16.498,1750,0
2016-06-13,16.205,16.507,16.116,16.116,3258,0
2016-06-14,16.36,16.444,16.116,16.19,2559,0
2016-06-15,16.439,16.439,16.22,16.331,1339,0
2016-06-16,15.931,16.195,15.872,15.961,875,0
2016-06-17,16,16.498,15.881,15.881,1139,0
2016-06-20,15.97,16.019,15.872,15.872,4730,0
2016-06-21,15.872,16.479,15.872,15.881,8022,0
2016-06-22,16.195,16.195,15.627,15.853,10544,0
2016-06-23,16.273,16.507,15.647,15.863,14263,0
2016-06-24,15.637,16.35,15.627,15.627,159515,0
2016-06-27,15.637,15.853,15.637,15.677,7134,0
2016-06-28,15.775,16.153,15.619,15.647,9901,0
2016-06-29,15.59,15.677,15.042,15.326,7807,0
2016-06-30,16.029,16.029,15.473,15.891,20166,0
2016-07-01,15.833,16.01,15.627,15.853,6329,0
2016-07-05,15.941,16.01,15.824,15.833,2031,0
2016-07-06,15.824,16,15.824,16,295,0
2016-07-07,16.097,16.331,16.097,16.331,408,0
2016-07-08,16.341,16.38,16.341,16.38,2130,0
2016-07-11,16.145,16.36,16.01,16.059,9381,0
2016-07-12,16.38,16.38,15.981,16.175,5027,0
2016-07-13,16.145,16.145,15.872,16.107,4301,0
2016-07-14,16.36,16.586,16.36,16.586,1648,0
2016-07-15,16.595,16.595,16.484,16.595,1145,0
2016-07-18,16.459,16.703,16.459,16.644,2855,0
2016-07-19,16.225,16.536,16.116,16.215,5760,0
2016-07-20,16.486,16.488,16.438,16.488,1148,0
2016-07-21,16.488,16.488,16.276,16.488,2587,0
2016-07-22,16.181,16.37,15.97,16.293,10066,0
2016-07-25,16.165,16.244,15.97,16.097,3745,0
2016-07-26,16.145,16.38,16.145,16.38,1042,0
2016-07-27,16.488,16.488,16.488,16.488,130,0
2016-07-28,16.488,16.488,16.285,16.439,2330,0
2016-08-01,16.36,16.37,16.36,16.37,1127,0
2016-08-02,16.488,16.605,16.41,16.42,4155,0
2016-08-04,16.673,16.673,16.37,16.37,512,0
2016-08-05,16.653,16.653,16.653,16.653,623,0
2016-08-08,16.898,16.898,16.146,16.195,2654,0
2016-08-09,16.539,16.624,16.165,16.536,593,0
2016-08-10,16.225,16.225,16.225,16.225,186,0
2016-08-12,16.728,16.728,16.553,16.553,408,0
2016-08-15,16.563,16.701,16.553,16.701,2148,0
2016-08-16,16.681,16.681,16.543,16.543,815,0
2016-08-17,16.524,16.543,16.406,16.543,997,0
2016-08-18,16.504,16.602,16.504,16.602,408,0
2016-08-19,16.661,16.661,16.288,16.366,5218,0
2016-08-22,16.356,16.533,16.259,16.533,5460,0
2016-08-23,16.386,16.386,16.386,16.386,275,0
2016-08-24,16.376,16.435,16.376,16.435,599,0
2016-08-25,16.602,16.602,16.416,16.455,3171,0
2016-08-26,16.798,16.798,16.711,16.711,331,0
2016-08-29,16.455,16.626,16.259,16.297,6747,0
2016-08-30,16.327,16.585,16.307,16.307,560,0
2016-08-31,16.524,16.651,16.259,16.259,7759,0
2016-09-01,16.71,16.71,16.278,16.278,556,0
2016-09-02,16.573,16.573,16.573,16.573,331,0
2016-09-06,16.769,16.769,16.602,16.602,5095,0
2016-09-07,17.103,17.103,16.607,16.611,1333,0
2016-09-08,16.701,16.701,16.691,16.691,361,0
2016-09-09,16.307,16.317,16.2,16.2,6867,0
2016-09-12,16.2,16.701,16.2,16.701,1589,0
2016-09-13,16.602,16.711,16.327,16.327,4346,0
2016-09-14,16.497,16.661,16.497,16.661,589,0
2016-09-15,16.291,16.671,16.291,16.641,1922,0
2016-09-16,17.113,17.113,16.22,16.937,7229,0
2016-09-19,16.701,16.701,16.386,16.524,793,0
2016-09-20,16.583,16.583,16.583,16.583,116,0
2016-09-22,16.465,16.553,16.465,16.553,2415,0
2016-09-23,16.517,16.517,16.263,16.483,1488,0
2016-09-26,16.347,16.583,16.307,16.573,7755,0
2016-09-27,16.465,16.465,16.327,16.327,545,0
2016-09-28,16.36,16.455,16.23,16.23,2304,0
2016-09-29,16.23,16.323,16.22,16.297,1516,0
2016-09-30,16.376,16.376,16.376,16.376,800,0
2016-10-03,16.307,16.317,16.307,16.317,850,0
2016-10-04,16.337,16.465,16.337,16.435,2346,0
2016-10-05,16.406,16.406,16.406,16.406,210,0
2016-10-06,16.378,16.464,16.378,16.464,423,0
2016-10-07,16.465,16.465,16.356,16.356,456,0
2016-10-10,16.465,16.646,16.317,16.317,5184,0
2016-10-11,16.347,16.504,16.21,16.297,3277,0
2016-10-12,16.259,16.366,16.259,16.366,305,0
2016-10-13,16.347,16.347,16.347,16.347,106,0
2016-10-14,16.307,16.307,16.249,16.249,1203,0
2016-10-17,16.455,16.455,16.259,16.259,594,0
2016-10-18,16.602,16.701,16.602,16.701,6633,0
2016-10-19,16.701,16.701,16.356,16.455,6930,0
2016-10-20,16.701,16.701,16.307,16.307,1325,0
2016-10-21,16.553,16.897,16.504,16.504,996,0
2016-10-24,16.999,17.634,16.995,17.634,514,0
2016-10-25,17.486,17.486,17.044,17.044,1096,0
2016-10-26,17.388,17.388,16.75,16.75,1017,0
2016-10-27,16.798,16.798,16.798,16.798,355,0
2016-10-28,17.044,17.044,17.044,17.044,334,0
2016-10-31,16.804,16.947,16.651,16.897,3418,0
2016-11-01,17.192,17.192,16.651,16.651,1208,0
2016-11-02,16.897,16.897,16.897,16.897,669,0
2016-11-03,17.24,17.24,17.044,17.044,1020,0
2016-11-04,16.897,17.203,16.897,17.044,2543,0
2016-11-07,17.044,17.24,17.044,17.24,1331,0
2016-11-08,17.24,17.438,17.24,17.438,3622,0
2016-11-09,17.207,17.584,17.044,17.438,3711,0
2016-11-10,17.383,19.013,17.383,19.013,5940,0
2016-11-11,17.778,21.481,17.778,21.481,7442,0
2016-11-14,22.075,24.889,18.815,22.913,16060,0
2016-11-15,22.913,22.913,21.36,21.728,10802,0
2016-11-16,21.433,21.778,20.827,21.778,1434,0
2016-11-17,21.728,21.878,20.593,21.481,22244,0
2016-11-18,21.581,23.013,20.89,21.631,3019,0
2016-11-21,21.433,21.433,21.433,21.433,235,0
2016-11-22,19.309,21.728,18.914,21.631,11350,0
2016-11-23,20.939,21.728,20.031,21.037,10270,0
2016-11-25,21.679,21.679,20.895,21.433,810,0
2016-11-28,21.433,21.531,21.037,21.531,2059,0
2016-11-29,21.679,21.728,21.124,21.728,1708,0
2016-11-30,21.728,21.728,21.481,21.481,5645,0
2016-12-01,21.728,21.728,20.987,21.384,1510,0
2016-12-02,21.433,21.433,21.137,21.234,2041,0
2016-12-05,20.987,21.087,20.643,20.692,4750,0
2016-12-06,20.692,20.939,20.445,20.445,2763,0
2016-12-07,20.643,20.939,20.198,20.692,9230,0
2016-12-08,20.396,20.84,20.189,20.346,10304,0
2016-12-09,20.346,21.186,20.346,20.643,6291,0
2016-12-12,20.692,21.662,20.593,20.593,4020,0
2016-12-13,20.643,21.626,20.436,20.445,4714,0
2016-12-14,20.801,20.84,20.494,20.494,5510,0
2016-12-15,21.631,21.631,20.346,20.346,14109,0
2016-12-16,20.543,20.741,20.543,20.741,12830,0
2016-12-19,20.741,21.728,20.741,21.186,10959,0
2016-12-20,21.234,21.284,21.186,21.234,9223,0
2016-12-21,21.234,21.481,21.037,21.186,7123,0
2016-12-22,21.234,21.234,21.234,21.234,4316,0
2016-12-23,21.234,21.481,21.004,21.334,5387,0
2016-12-27,21.334,21.481,21.186,21.284,12528,0
2016-12-28,20.692,21.728,18.865,21.679,8519,0
2016-12-29,21.531,23.111,19.654,22.372,9495,0
2016-12-30,22.415,22.618,22.415,22.618,3046,0
2017-01-03,23.215,23.704,23.013,23.26,3795,0
2017-01-04,22.963,22.963,22.075,22.666,6099,0
2017-01-05,23.419,23.457,23.358,23.457,821,0
2017-01-09,23.063,23.407,22.968,23.31,811,0
2017-01-10,23.557,23.557,23.063,23.31,3662,0
2017-01-11,23.013,23.013,22.419,22.791,2891,0
2017-01-12,22.469,22.716,22.419,22.419,3945,0
2017-01-17,21.778,22.716,21.728,22.222,4663,0
2017-01-18,22.469,22.469,22.469,22.469,131,0
2017-01-19,22.025,22.172,20.939,20.939,5011,0
2017-01-20,20.84,20.84,20.247,20.247,2811,0
2017-01-23,20.296,20.296,20.247,20.247,738,0
2017-01-24,21.047,21.334,20.643,21.334,1717,0
2017-01-25,20.445,20.987,20.396,20.987,539,0
2017-01-26,20.341,21.087,20.341,20.84,561,0
2017-01-27,20.643,20.643,20.643,20.643,476,0
2017-01-30,20.247,20.346,20.247,20.346,1968,0
2017-01-31,20.356,21.728,20.356,21.728,4148,0
2017-02-01,21.679,21.925,21.679,21.828,1468,0
2017-02-02,21.975,21.975,21.975,21.975,987,0
2017-02-03,22.301,22.716,22.301,22.666,2330,0
2017-02-06,22.125,22.716,22.125,22.666,1400,0
2017-02-07,22.716,22.716,21.84,22.519,5057,0
2017-02-08,22.222,22.222,22.222,22.222,351,0
2017-02-09,22.222,22.222,22.025,22.222,1268,0
2017-02-10,22.197,22.272,21.878,22.272,2758,0
2017-02-13,22.465,22.663,22.267,22.615,1515,0
2017-02-14,22.813,23.209,22.663,22.663,3385,0
2017-02-15,23.457,23.457,22.813,23.407,12785,0
2017-02-16,23.557,23.557,22.317,22.317,7238,0
2017-02-17,23.309,23.457,22.763,23.358,5809,0
2017-02-21,22.465,23.259,22.465,22.713,2623,0
2017-02-22,22.615,22.615,22.167,22.465,2862,0
2017-02-23,22.119,22.884,22.069,22.267,6152,0
2017-02-24,22.284,22.367,22.119,22.119,1586,0
2017-02-27,21.796,21.821,21.355,21.721,7254,0
2017-02-28,21.92,22.415,21.573,21.871,6519,0
2017-03-01,22.217,22.217,22.069,22.119,1341,0
2017-03-02,22.006,22.317,22.006,22.317,1225,0
2017-03-03,21.722,22.317,21.629,22.217,1163,0
2017-03-06,21.511,22.415,21.511,22.119,6509,0
2017-03-07,22.217,22.217,21.821,21.821,1130,0
2017-03-08,22.367,22.391,21.871,22.069,4531,0
2017-03-09,21.623,21.92,21.424,21.424,9320,0
2017-03-10,21.573,21.821,21.573,21.573,3205,0
2017-03-13,22.515,22.713,21.573,21.92,5813,0
2017-03-14,22.167,22.217,21.721,22.217,2202,0
2017-03-15,21.969,22.167,21.969,22.167,3360,0
2017-03-16,22.515,22.515,21.821,21.969,4924,0
2017-03-17,21.871,22.862,21.871,22.862,76971,0
2017-03-20,22.713,23.309,22.615,22.911,4028,0
2017-03-21,22.449,22.663,22.217,22.267,7200,0
2017-03-22,22.217,22.615,21.974,22.119,15202,0
2017-03-23,22.615,22.862,21.908,22.713,3920,0
2017-03-24,22.867,23.061,22.415,22.415,3741,0
2017-03-27,22.862,22.862,22.663,22.663,295,0
2017-03-28,22.615,23.061,22.615,22.961,1018,0
2017-03-29,23.159,23.159,22.763,23.11,479,0
2017-03-30,22.74,23.11,22.515,23.011,2237,0
2017-03-31,22.813,23.159,22.813,23.159,3946,0
2017-04-03,23.011,23.11,22.639,23.11,6757,0
2017-04-04,23.011,23.061,22.788,22.813,1395,0
2017-04-05,22.367,23.011,22.367,22.713,2485,0
2017-04-06,22.615,22.615,22.615,22.615,657,0
2017-04-07,22.813,23.159,22.763,23.159,1535,0
2017-04-10,23.11,23.209,22.713,22.763,959,0
2017-04-11,22.961,22.961,22.961,22.961,667,0
2017-04-12,22.911,22.911,22.911,22.911,244,0
2017-04-13,22.763,22.763,22.119,22.119,1507,0
2017-04-17,22.813,23.309,22.763,23.309,1282,0
2017-04-18,23.159,23.507,22.813,23.309,4433,0
2017-04-19,23.507,23.507,22.515,23.209,1582,0
2017-04-20,23.303,23.407,23.303,23.407,1442,0
2017-04-21,24.101,25.093,24.101,25.093,596,0
2017-04-24,24.895,25.045,24.722,25.045,3309,0
2017-04-25,24.797,24.797,23.606,23.606,2092,0
2017-04-26,24.003,24.101,23.507,24.101,2406,0
2017-04-27,24.349,24.349,24.349,24.349,685,0
2017-04-28,24.549,24.549,24.549,24.549,1074,0
2017-05-01,24.544,24.544,23.457,23.953,4128,0
2017-05-02,24.101,24.101,24.101,24.101,292,0
2017-05-03,24.201,24.499,23.805,24.053,4856,0
2017-05-04,23.953,24.499,23.953,24.499,566,0
2017-05-05,23.557,23.557,23.557,23.557,649,0
2017-05-08,23.407,23.407,22.465,23.011,981,0
2017-05-09,23.407,23.557,23.407,23.557,1407,0
2017-05-10,22.813,23.482,22.565,23.011,1950,0
2017-05-11,23.255,23.255,23.205,23.205,770,0
2017-05-12,23.646,23.646,23.354,23.354,1396,0
2017-05-15,24.4,24.4,23.803,23.803,693,0
2017-05-16,24.251,24.251,24.251,24.251,360,0
2017-05-17,24.644,24.649,23.105,23.105,3976,0
2017-05-18,24.151,24.151,23.603,23.902,1521,0
2017-05-19,23.404,23.653,23.155,23.653,1885,0
2017-05-22,23.851,23.952,23.851,23.952,709,0
2017-05-23,23.753,24.151,23.354,24.151,1284,0
2017-05-24,22.896,23.703,22.652,23.703,2262,0
2017-05-25,24.151,24.151,23.454,23.454,748,0
2017-05-26,23.703,23.703,23.703,23.703,363,0
2017-05-30,24.002,24.282,23.409,23.803,2526,0
2017-05-31,23.753,24.649,22.906,24.649,4034,0
2017-06-01,24.649,24.649,24.151,24.35,3551,0
2017-06-02,23.105,24.649,23.105,24.649,2573,0
2017-06-05,22.508,24.649,22.508,24.251,889,0
2017-06-06,23.902,23.902,23.305,23.305,1483,0
2017-06-07,23.305,23.354,23.305,23.354,1174,0
2017-06-08,24.5,24.898,23.354,24.649,2835,0
2017-06-09,23.679,28.384,23.679,27.189,5397,0
2017-06-12,27.388,28.882,27.388,28.185,3083,0
2017-06-13,27.587,27.886,26.342,27.438,11867,0
2017-06-14,26.043,26.591,25.595,26.591,1421,0
2017-06-15,27.189,27.189,26.641,26.741,2962,0
2017-06-16,25.695,27.089,25.695,26.79,3393,0
2017-06-19,27.388,27.388,26.392,26.84,4225,0
2017-06-20,26.691,26.79,26.243,26.243,1216,0
2017-06-21,25.994,26.243,25.994,26.193,2483,0
2017-06-22,26.292,26.292,23.056,26.243,6718,0
2017-06-23,25.048,28.683,24.948,27.288,104329,0
2017-06-26,26.292,26.292,24.231,26.292,3742,0
2017-06-27,25.795,25.795,25.795,25.795,182,0
2017-06-28,25.645,26.292,25.421,26.292,2861,0
2017-06-29,26.292,27.886,26.019,27.886,5115,0
2017-06-30,26.143,27.761,26.143,27.089,4421,0
2017-07-03,27.089,27.089,26.093,26.84,1401,0
2017-07-05,26.342,26.342,26.342,26.342,593,0
2017-07-06,26.392,26.392,25.595,25.595,2696,0
2017-07-07,26.79,26.79,26.79,26.79,458,0
2017-07-10,26.591,26.84,25.795,25.795,4297,0
2017-07-11,25.844,26.442,25.147,25.894,6102,0
2017-07-12,26.99,26.99,26.442,26.442,515,0
2017-07-14,25.595,25.994,25.147,25.745,5581,0
2017-07-17,25.546,25.745,25.496,25.496,926,0
2017-07-18,25.396,25.396,25.396,25.396,337,0
2017-07-19,25.546,25.546,25.346,25.346,3275,0
2017-07-20,25.224,25.546,25.097,25.546,3719,0
2017-07-21,26.193,26.193,25.147,25.147,3045,0
2017-07-24,25.346,25.346,25.147,25.297,3569,0
2017-07-25,25.396,25.645,25.197,25.197,5175,0
2017-07-27,24.948,24.948,24.898,24.898,1694,0
2017-07-28,24.998,24.998,24.799,24.799,2763,0
2017-07-31,24.799,24.799,24.4,24.4,2608,0
2017-08-01,24.4,24.998,24.4,24.799,1641,0
2017-08-02,24.649,24.687,24.45,24.45,1271,0
2017-08-03,24.948,24.948,24.699,24.749,1353,0
2017-08-04,24.848,24.898,24.45,24.45,3686,0
2017-08-07,24.799,24.998,24.505,24.998,4014,0
2017-08-08,24.943,24.948,24.5,24.699,1303,0
2017-08-09,24.674,24.674,24.492,24.492,1727,0
2017-08-10,24.898,24.898,24.45,24.45,1610,0
2017-08-11,24.7,24.7,24.25,24.25,4191,0
2017-08-14,24.95,24.95,24.25,24.7,1863,0
2017-08-15,24.9,24.9,24.85,24.85,1095,0
2017-08-16,24.85,24.85,24.25,24.25,3520,0
2017-08-17,24.7,24.7,24.25,24.25,2335,0
2017-08-18,24.25,24.3321,24.2,24.25,5424,0
2017-08-21,24,24,23.4,23.4,3838,0
2017-08-22,23.55,23.75,23.35,23.75,1745,0
2017-08-23,23.3,23.3,23.2,23.2,3232,0
2017-08-24,23.3,23.3,23,23,2939,0
2017-08-25,23,23,22.155,22.95,4888,0
2017-08-28,23,23,22.5,22.6,4738,0
2017-08-29,22.405,23,22.35,23,6573,0
2017-08-30,22.85,23,22.85,23,1579,0
2017-08-31,23,23.5,22.5,23.35,6054,0
2017-09-01,23.545,24,23.3,24,4894,0
2017-09-05,23.05,24.45,23.05,24,2868,0
2017-09-06,24.5,24.845,24.5,24.75,1657,0
2017-09-07,24.75,24.75,24.5,24.75,2838,0
2017-09-08,24.95,25.25,24.85,25.0414,3575,0
2017-09-11,25.45,25.5,25.35,25.45,1318,0
2017-09-12,26.5,26.8187,26,26.2,4769,0
2017-09-13,27.65,29,27.5,28.8,9184,0
2017-09-14,29.1,29.6,28.5,29.45,9008,0
2017-09-15,29.55,30.155,28.5,29,44228,0
2017-09-18,28.9,28.95,28.35,28.9,6128,0
2017-09-19,28.9,28.9,28.45,28.7,3914,0
2017-09-20,28.48,28.75,28.48,28.65,1843,0
2017-09-21,28.4,28.7,28.4,28.7,2501,0
2017-09-22,28.4935,28.7,28.3,28.7,1720,0
2017-09-25,28.55,28.8,28.47,28.5,1859,0
2017-09-26,28.8,29.7,28.8,29.4,5189,0
2017-09-27,29.55,30,29,29.75,4014,0
2017-09-28,29.45,30.3,29.45,30.25,5849,0
2017-09-29,30,30.45,29.9,30.05,2433,0
2017-10-02,30.25,31.5,30.25,31.25,2684,0
2017-10-03,31.5,31.5,30.4,31.05,3464,0
2017-10-04,30.5159,31,30.5,30.95,4920,0
2017-10-05,30.5,31.15,30.5,31.15,1657,0
2017-10-06,31.0475,31.45,30.6,30.85,1655,0
2017-10-09,30.85,31.5,30.85,31,1321,0
2017-10-10,31.5,32.2,31.35,32.2,3989,0
2017-10-11,31.55,32,31.2,31.45,3436,0
2017-10-12,31.35,31.5,30.95,30.95,1481,0
2017-10-13,30.15,30.6,30.15,30.6,4810,0
2017-10-16,31.75,31.75,31.35,31.4,3263,0
2017-10-17,30.6,31.15,30.5,30.7,4273,0
2017-10-18,30.6,30.85,30.6,30.85,865,0
2017-10-19,30.7,31.4,30.7,31.15,1368,0
2017-10-20,31.6,31.6,31.15,31.5,4023,0
2017-10-23,31.2,31.6,31.2,31.25,1555,0
2017-10-24,31.25,31.6,31.25,31.3,3219,0
2017-10-25,31.75,31.75,30.45,30.45,6775,0
2017-10-26,31.15,31.15,30.55,30.85,1391,0
2017-10-27,30.65,30.75,30.493,30.75,1854,0
2017-10-30,30.52,30.7,30,30,1231,0
2017-10-31,29.05,30.5,29.05,29.9,4211,0
2017-11-01,29.85,30.3,29.55,30.25,3267,0
2017-11-02,29.75,30.795,29.75,30.45,1547,0
2017-11-03,30.0342,30.0342,29.65,29.9,2639,0
2017-11-06,30,30.4,29.7,30.15,6366,0
2017-11-07,30.0862,30.15,30.0862,30.0862,3138,0
2017-11-08,29.1,30.05,29.1,30,3079,0
2017-11-09,29.55,29.7,29.15,29.15,1225,0
2017-11-10,29.3,29.55,29.3,29.55,497,0
