Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.368,13.378,13.368,13.378,933,0
2005-02-28,13.702,13.702,13.513,13.513,14246,0
2005-03-01,13.368,13.368,13.329,13.339,583,0
2005-03-02,13.291,13.291,13.226,13.236,12262,0
2005-03-03,13.274,13.274,13.16,13.16,36199,0
2005-03-07,13.12,13.12,13.12,13.12,933,0
2005-03-10,13.13,13.13,13.013,13.013,1520,0
2005-03-11,12.889,12.889,12.7,12.7,2802,0
2005-03-14,12.72,12.72,12.72,12.72,237,0
2005-03-15,12.889,12.889,12.841,12.841,1400,0
2005-03-16,12.841,12.841,12.632,12.632,9458,0
2005-03-17,12.72,12.72,12.72,12.72,700,0
2005-03-21,12.72,12.756,12.72,12.72,1284,0
2005-03-23,12.544,12.544,12.421,12.458,6537,0
2005-03-29,12.593,12.593,11.865,11.99,22653,0
2005-03-30,12.076,12.114,12.076,12.114,583,0
2005-04-01,12.153,12.153,12.153,12.153,111,0
2005-04-06,12.153,12.153,11.99,11.99,3152,0
2005-04-07,12.018,12.382,12.018,12.382,816,0
2005-04-08,12.506,12.506,12.336,12.336,11676,0
2005-04-11,12.336,12.841,12.336,12.632,5840,0
2005-04-12,12.544,12.544,12.478,12.478,8758,0
2005-04-14,12.374,12.374,11.999,11.999,1520,0
2005-04-15,11.99,11.99,11.99,11.99,237,0
2005-04-19,12.201,12.201,12.163,12.201,3620,0
2005-04-21,12.114,12.191,12.114,12.191,350,0
2005-04-22,12.201,12.248,12.201,12.248,4903,0
2005-04-25,12.095,12.095,12.095,12.095,111,0
2005-04-27,12.201,12.201,12.201,12.201,3270,0
2005-04-28,12.23,12.239,12.201,12.211,1635,0
2005-04-29,12.211,12.211,12.211,12.211,816,0
2005-05-02,12.201,12.201,12.201,12.201,1868,0
2005-05-03,12.201,12.201,12.076,12.076,3152,0
2005-05-04,12.201,12.306,12.201,12.306,1284,0
2005-05-05,12.201,12.201,12.201,12.201,1635,0
2005-05-06,12.267,12.336,12.248,12.248,1168,0
2005-05-09,12.336,12.336,12.336,12.336,1168,0
2005-05-16,12.211,12.211,12.201,12.201,3035,0
2005-05-17,12.201,12.201,12.201,12.201,1400,0
2005-05-23,12.211,12.211,11.942,11.942,13080,0
2005-05-24,12.028,12.028,11.779,11.779,8056,0
2005-05-25,11.818,11.818,11.606,11.606,13194,0
2005-05-26,11.732,11.732,11.644,11.644,7007,0
2005-05-27,11.559,11.674,11.348,11.674,3852,0
2005-05-31,11.818,11.818,11.044,11.644,19033,0
2005-06-01,11.732,11.905,11.54,11.654,3035,0
2005-06-02,11.664,11.664,11.664,11.664,1168,0
2005-06-06,11.789,11.789,11.522,11.522,9809,0
2005-06-08,11.606,11.664,11.606,11.664,583,0
2005-06-09,11.578,11.578,11.559,11.559,1986,0
2005-06-10,11.559,11.559,11.559,11.559,1986,0
2005-06-13,11.559,11.559,11.559,11.559,1750,0
2005-06-14,11.559,11.559,11.436,11.559,1400,0
2005-06-22,11.568,11.568,11.568,11.568,700,0
2005-06-24,11.568,11.568,11.568,11.568,700,0
2005-06-27,11.568,11.703,11.568,11.703,1986,0
2005-06-29,11.818,12.287,11.818,12.287,12026,0
2005-06-30,12.267,12.267,12.267,12.267,111,0
2005-07-01,12.336,12.336,12.248,12.248,1168,0
2005-07-05,12.182,12.182,12.163,12.163,17866,0
2005-07-06,12.163,12.163,12.104,12.104,2451,0
2005-07-07,12.086,12.086,11.818,11.905,5604,0
2005-07-14,11.914,11.923,11.905,11.905,6422,0
2005-07-15,11.905,11.905,11.905,11.905,237,0
2005-07-19,11.99,11.99,11.98,11.98,583,0
2005-07-20,11.905,12.104,11.905,12.104,1520,0
2005-07-21,12.095,12.095,11.905,11.914,1284,0
2005-07-22,11.99,11.99,11.952,11.99,12026,0
2005-07-25,12.009,12.431,12.009,12.431,8291,0
2005-07-26,12.374,12.642,12.374,12.458,61069,0
2005-07-27,12.374,12.421,12.277,12.374,2684,0
2005-07-28,12.248,12.356,12.163,12.336,4086,0
2005-07-29,12.287,12.287,12.287,12.287,237,0
2005-08-01,12.306,12.458,12.306,12.374,1284,0
2005-08-02,12.326,12.326,12.211,12.211,2451,0
2005-08-03,12.201,12.336,12.201,12.248,2219,0
2005-08-04,12.421,12.544,12.421,12.421,1520,0
2005-08-05,12.336,12.336,12.336,12.336,237,0
2005-08-11,12.287,12.287,12.287,12.287,111,0
2005-08-12,12.506,12.506,12.374,12.374,1049,0
2005-08-15,12.336,12.336,12.336,12.336,111,0
2005-08-16,12.248,12.248,12.114,12.114,2802,0
2005-08-17,12.114,12.114,12.114,12.114,1520,0
2005-08-18,12.124,12.124,12.124,12.124,111,0
2005-08-19,12.124,12.201,11.99,12.201,31761,0
2005-08-22,12.114,12.114,12.114,12.114,465,0
2005-08-24,12.076,12.076,12.076,12.076,111,0
2005-08-25,12.163,12.248,12.114,12.163,816,0
2005-08-29,12.114,12.114,12.114,12.114,111,0
2005-08-31,12.248,12.248,12.248,12.248,2335,0
2005-09-01,12.163,12.163,12.163,12.163,583,0
2005-09-07,12.163,12.163,12.163,12.163,1520,0
2005-09-08,12.163,12.163,12.163,12.163,933,0
2005-09-09,12.191,12.191,12.191,12.191,583,0
2005-09-12,12.191,12.191,12.191,12.191,465,0
2005-09-13,12.191,12.287,12.076,12.248,7007,0
2005-09-15,12.336,12.336,12.336,12.336,111,0
2005-09-16,12.296,12.296,12.23,12.23,350,0
2005-09-19,12.248,12.248,12.201,12.201,816,0
2005-09-20,12.201,12.306,12.182,12.182,2802,0
2005-09-22,12.306,12.306,12.306,12.306,2100,0
2005-09-26,12.221,12.23,12.201,12.201,816,0
2005-09-27,12.221,12.326,12.221,12.326,933,0
2005-09-28,12.211,12.336,12.182,12.336,10158,0
2005-09-30,12.182,12.506,12.163,12.277,2918,0
2005-10-03,12.201,12.201,12.201,12.201,7940,0
2005-10-06,12.296,12.296,12.296,12.296,111,0
2005-10-10,12.221,12.221,12.153,12.173,6071,0
2005-10-11,12.201,12.201,12.201,12.201,350,0
2005-10-12,12.201,12.201,12.201,12.201,583,0
2005-10-13,12.114,12.114,12.047,12.114,6071,0
2005-10-14,12.114,12.114,12.114,12.114,583,0
2005-10-17,12.095,12.114,12.095,12.114,350,0
2005-10-19,12.114,12.114,12.114,12.114,237,0
2005-10-20,12.191,12.747,12.191,12.747,4321,0
2005-10-21,12.841,13.189,12.841,12.938,3736,0
2005-10-24,12.978,12.978,12.632,12.632,1635,0
2005-10-25,12.72,12.72,12.72,12.72,111,0
2005-10-26,12.928,13.101,12.889,13.101,3152,0
2005-10-31,13.189,13.274,13.189,13.274,17748,0
2005-11-01,13.311,13.311,13.311,13.311,106,0
2005-11-02,13.282,13.494,13.282,13.484,1890,0
2005-11-04,13.274,13.415,13.246,13.415,1333,0
2005-11-07,13.581,13.666,13.581,13.666,443,0
2005-11-08,13.8,13.8,13.629,13.8,3002,0
2005-11-10,13.694,13.694,13.694,13.694,556,0
2005-11-11,13.8,13.8,13.8,13.8,5560,0
2005-11-14,13.666,13.712,13.666,13.666,2111,0
2005-11-15,13.712,13.712,13.504,13.581,8341,0
2005-11-16,13.629,13.629,13.551,13.629,2445,0
2005-11-18,13.629,13.629,13.629,13.629,19460,0
2005-11-21,13.629,13.629,13.629,13.629,32805,0
2005-11-23,13.666,13.712,13.666,13.666,2780,0
2005-11-28,13.629,13.629,13.465,13.465,19573,0
2005-11-29,13.475,13.484,13.445,13.484,5784,0
2005-11-30,13.484,13.494,13.329,13.329,13455,0
2005-12-01,13.484,13.484,13.236,13.311,10676,0
2005-12-02,13.445,13.484,13.435,13.445,3002,0
2005-12-05,13.445,13.445,13.445,13.445,3336,0
2005-12-06,13.445,13.445,13.405,13.405,11230,0
2005-12-07,13.387,13.396,13.368,13.368,3114,0
2005-12-08,13.396,13.396,13.368,13.396,8341,0
2005-12-09,13.396,13.425,13.396,13.396,7784,0
2005-12-12,13.396,13.396,13.396,13.396,20016,0
2005-12-13,13.349,13.396,13.349,13.396,12566,0
2005-12-15,13.396,13.396,13.329,13.396,891,0
2005-12-16,13.484,13.484,13.484,13.484,227,0
2005-12-20,13.484,13.484,13.484,13.484,227,0
2005-12-22,13.484,13.484,13.445,13.445,668,0
2005-12-28,13.445,13.445,13.445,13.445,4671,0
2005-12-29,13.484,13.484,13.349,13.445,2892,0
2005-12-30,13.629,13.629,13.561,13.561,556,0
2006-01-03,13.666,13.666,13.484,13.484,13011,0
2006-01-04,13.581,13.581,13.581,13.581,106,0
2006-01-06,13.513,13.561,13.513,13.561,334,0
2006-01-09,13.484,13.484,13.484,13.484,227,0
2006-01-10,13.484,13.484,13.484,13.484,1112,0
2006-01-13,13.581,13.581,13.581,13.581,27802,0
2006-01-17,13.581,13.581,13.581,13.581,41371,0
2006-01-20,13.484,13.484,13.311,13.396,8118,0
2006-01-23,13.396,13.396,13.396,13.396,5117,0
2006-01-24,13.465,13.465,13.465,13.465,106,0
2006-01-25,13.445,13.475,13.311,13.435,1112,0
2006-01-26,13.475,13.475,13.445,13.445,227,0
2006-01-27,13.581,13.581,13.311,13.311,3780,0
2006-02-01,13.396,13.396,13.311,13.396,4671,0
2006-02-02,13.311,13.396,13.218,13.218,4337,0
2006-02-03,13.218,13.218,13.218,13.218,227,0
2006-02-07,13.265,13.265,13.265,13.265,668,0
2006-02-08,13.265,13.265,13.265,13.265,2335,0
2006-02-13,13.265,13.265,13.265,13.265,1890,0
2006-02-16,13.349,13.349,13.349,13.349,106,0
2006-02-17,13.349,13.349,13.349,13.349,106,0
2006-02-21,13.179,13.179,13.179,13.179,334,0
2006-02-22,13.16,13.16,13.16,13.16,334,0
2006-03-01,13.13,13.13,13.13,13.13,556,0
2006-03-02,13.179,13.378,13.179,13.378,668,0
2006-03-10,13.218,13.218,12.948,13.179,4559,0
2006-03-14,13.179,13.179,13.13,13.13,1225,0
2006-03-15,13.179,13.179,13.179,13.179,227,0
2006-03-20,13.199,13.199,13.199,13.199,227,0
2006-03-21,13.199,13.199,13.179,13.179,5784,0
2006-03-22,13.179,13.179,13.179,13.179,106,0
2006-03-27,13.246,13.246,13.246,13.246,227,0
2006-03-29,13.189,13.189,13.189,13.189,334,0
2006-04-03,13.189,13.189,13.189,13.189,3556,0
2006-04-04,13.246,13.246,13.246,13.246,227,0
2006-04-05,13.349,13.349,13.349,13.349,227,0
2006-04-10,13.265,13.265,13.265,13.265,227,0
2006-04-17,13.265,13.265,13.265,13.265,1333,0
2006-04-18,13.311,13.311,13.311,13.311,334,0
2006-04-19,13.378,13.378,13.378,13.378,556,0
2006-04-21,13.265,13.265,13.265,13.265,106,0
2006-04-25,13.349,13.349,13.349,13.349,891,0
2006-04-26,13.349,13.349,13.265,13.311,3002,0
2006-04-27,13.311,13.311,13.265,13.311,6004,0
2006-04-28,13.265,13.311,13.265,13.311,1560,0
2006-05-01,13.311,13.311,13.311,13.311,1112,0
2006-05-02,13.311,13.311,13.311,13.311,106,0
2006-05-03,13.265,13.265,13.265,13.265,106,0
2006-05-05,13.265,13.265,13.265,13.265,668,0
2006-05-08,13.282,13.329,13.282,13.329,9118,0
2006-05-09,13.265,13.265,13.265,13.265,3226,0
2006-05-10,13.265,13.311,13.189,13.189,6004,0
2006-05-11,13.256,13.256,13.256,13.256,106,0
2006-05-12,13.265,13.282,13.265,13.282,3002,0
2006-05-16,13.256,13.265,13.256,13.256,16571,0
2006-05-17,13.265,13.265,13.265,13.265,556,0
2006-05-18,13.265,13.265,13.218,13.218,1225,0
2006-05-19,13.265,13.265,13.265,13.265,2780,0
2006-05-22,13.226,13.226,12.987,12.987,2892,0
2006-05-24,13.13,13.246,13.111,13.111,1225,0
2006-05-25,13.218,13.218,13.091,13.091,334,0
2006-05-30,13.111,13.111,13.023,13.042,777,0
2006-05-31,13.042,13.081,13.042,13.081,334,0
2006-06-01,13.218,13.218,13.111,13.111,227,0
2006-06-02,13.179,13.265,13.179,13.218,7562,0
2006-06-05,13.218,13.218,13.218,13.218,556,0
2006-06-08,13.218,13.218,13.218,13.218,777,0
2006-06-12,13.15,13.15,13.15,13.15,10008,0
2006-06-15,13.16,13.256,13.16,13.256,334,0
2006-06-19,13.256,13.265,13.256,13.265,443,0
2006-06-21,13.13,13.13,13.042,13.042,556,0
2006-06-27,12.997,12.997,12.997,12.997,227,0
2006-06-28,13.218,13.218,13.179,13.179,28357,0
2006-06-29,13.226,13.256,13.226,13.256,1777,0
2006-06-30,13.179,13.179,13.179,13.179,22243,0
2006-07-05,13.265,13.274,13.265,13.265,8787,0
2006-07-06,13.265,13.291,13.179,13.179,24131,0
2006-07-07,13.218,13.265,13.218,13.265,2225,0
2006-07-10,13.256,13.265,13.236,13.265,16791,0
2006-07-11,13.265,13.265,13.265,13.265,2225,0
2006-07-13,13.265,13.311,13.218,13.311,6229,0
2006-07-17,13.311,13.311,13.218,13.218,3556,0
2006-07-19,13.218,13.218,13.218,13.218,106,0
2006-07-24,13.218,13.265,13.189,13.189,5560,0
2006-07-25,13.218,13.218,13.179,13.189,1444,0
2006-07-26,13.189,13.189,13.189,13.189,227,0
2006-07-27,13.179,13.256,13.179,13.256,1225,0
2006-07-28,13.256,13.256,13.256,13.256,106,0
2006-07-31,13.265,13.349,13.265,13.265,4671,0
2006-08-01,13.179,13.189,13.179,13.189,227,0
2006-08-03,13.12,13.12,12.804,12.814,5895,0
2006-08-04,12.833,12.86,12.804,12.86,10676,0
2006-08-07,12.681,12.681,12.681,12.681,3672,0
2006-08-09,12.814,12.814,12.7,12.7,1777,0
2006-08-11,12.729,12.814,12.729,12.814,1000,0
2006-08-14,12.814,12.86,12.814,12.86,1560,0
2006-08-16,12.86,12.86,12.86,12.86,443,0
2006-08-17,12.86,13.13,12.86,13.13,1225,0
2006-08-18,13.042,13.042,12.948,12.948,227,0
2006-08-21,12.86,12.86,12.86,12.86,334,0
2006-08-22,12.948,12.948,12.948,12.948,334,0
2006-08-24,12.898,12.898,12.898,12.898,106,0
2006-08-25,12.908,12.918,12.898,12.918,11897,0
2006-08-28,12.987,13.042,12.86,12.86,5784,0
2006-08-29,12.928,12.928,12.928,12.928,106,0
2006-08-30,12.766,12.978,12.766,12.958,12010,0
2006-09-01,12.814,12.814,12.681,12.814,5895,0
2006-09-05,12.776,12.776,12.776,12.776,227,0
2006-09-11,12.898,12.908,12.898,12.908,227,0
2006-09-13,12.86,12.86,12.814,12.833,3114,0
2006-09-14,12.938,12.938,12.908,12.908,556,0
2006-09-18,12.948,13.081,12.804,13.081,4228,0
2006-09-19,13.199,13.199,13.199,13.199,1112,0
2006-09-22,13.13,13.13,13.13,13.13,5560,0
2006-09-26,13.042,13.265,13.042,13.265,1890,0
2006-09-29,13.15,13.15,13.15,13.15,556,0
2006-10-03,13.15,13.15,13.15,13.15,7562,0
2006-10-04,13.042,13.042,13.042,13.042,668,0
2006-10-05,13.042,13.042,13.042,13.042,1117,0
2006-10-06,13.475,13.475,13.475,13.475,556,0
2006-10-09,13.484,13.712,13.484,13.712,1225,0
2006-10-11,13.61,13.61,13.169,13.169,13789,0
2006-10-12,13.179,15.275,13.179,14.279,4228,0
2006-10-13,13.897,13.897,13.712,13.712,1225,0
2006-10-16,13.897,13.897,13.897,13.897,345,0
2006-10-17,13.828,13.828,13.484,13.484,2445,0
2006-10-18,13.265,13.359,13.265,13.359,227,0
2006-10-19,13.265,13.368,13.256,13.368,37662,0
2006-10-20,13.13,13.571,13.13,13.571,1333,0
2006-10-23,13.629,13.828,13.629,13.828,1276,0
2006-10-24,13.629,13.629,13.629,13.629,106,0
2006-10-25,13.581,13.581,13.581,13.581,106,0
2006-10-27,13.762,13.771,13.762,13.771,318,0
2006-10-30,13.581,13.838,13.581,13.838,5826,0
2006-10-31,13.712,13.712,13.581,13.581,891,0
2006-11-01,13.712,13.712,13.712,13.712,106,0
2006-11-02,13.712,13.712,13.712,13.712,556,0
2006-11-03,13.934,14.929,13.934,14.929,334,0
2006-11-06,13.963,13.963,13.581,13.581,2973,0
2006-11-07,13.712,13.712,13.666,13.666,893,0
2006-11-10,13.848,13.848,13.848,13.848,334,0
2006-11-13,13.533,13.533,13.533,13.533,613,0
2006-11-20,13.513,13.513,12.978,12.978,2465,0
2006-11-24,13.561,13.561,13.368,13.368,2096,0
2006-11-27,13.484,13.484,13.484,13.484,126091,0
2006-11-28,13.484,13.484,13.484,13.484,612,0
2006-12-04,13.445,13.925,13.396,13.925,3452,0
2006-12-07,13.638,13.638,13.638,13.638,120,0
2006-12-08,13.712,13.712,13.484,13.484,982,0
2006-12-12,13.494,13.629,13.484,13.551,6004,0
2006-12-15,13.484,13.722,13.484,13.712,3563,0
2006-12-18,13.484,13.712,13.484,13.484,17606,0
2006-12-19,13.484,13.484,13.484,13.484,8008,0
2006-12-20,13.484,13.484,13.484,13.484,7452,0
2006-12-21,13.484,13.484,13.475,13.484,2669,0
2006-12-22,13.523,13.629,13.484,13.629,3673,0
2006-12-26,13.329,13.329,13.329,13.329,583,0
2006-12-27,13.484,13.484,13.484,13.484,106,0
2007-01-03,13.484,13.656,13.484,13.656,549,0
2007-01-04,13.484,13.484,13.465,13.484,1260,0
2007-01-05,13.484,13.533,13.265,13.265,2744,0
2007-01-08,13.484,13.484,13.484,13.484,443,0
2007-01-09,13.484,13.484,13.445,13.445,1777,0
2007-01-10,13.484,13.484,13.484,13.484,612,0
2007-01-17,13.396,13.484,13.042,13.484,2111,0
2007-01-19,13.349,13.349,13.349,13.349,1112,0
2007-01-24,13.274,13.274,13.274,13.274,106,0
2007-01-25,13.311,13.311,13.265,13.265,227,0
2007-01-26,13.265,13.396,13.265,13.265,27155,0
2007-01-29,13.396,13.484,13.396,13.484,2188,0
2007-01-30,13.396,13.619,13.396,13.619,1341,0
2007-01-31,13.445,13.445,13.042,13.319,3963,0
2007-02-01,13.396,13.396,13.396,13.396,858,0
2007-02-12,13.396,13.396,13.396,13.396,555,0
2007-02-14,13.396,13.396,13.396,13.396,556,0
2007-02-15,13.396,13.396,13.396,13.396,334,0
2007-02-16,13.781,13.79,13.666,13.79,3650,0
2007-02-20,13.629,13.629,13.484,13.484,961,0
2007-02-22,13.848,14.509,12.851,13.484,7562,0
2007-02-23,13.504,13.551,13.504,13.551,556,0
2007-02-27,13.646,13.646,13.396,13.396,3003,0
2007-02-28,13.629,13.629,13.629,13.629,1116,0
2007-03-01,13.629,13.629,13.455,13.629,3596,0
2007-03-02,13.629,13.629,13.484,13.484,2445,0
2007-03-05,13.484,13.513,13.484,13.484,334,0
2007-03-06,13.504,13.504,13.445,13.445,945,0
2007-03-07,13.445,13.809,13.445,13.809,3567,0
2007-03-09,13.934,13.934,13.934,13.934,339,0
2007-03-12,13.944,13.944,13.712,13.934,1446,0
2007-03-13,13.712,13.712,13.666,13.666,444,0
2007-03-14,13.656,13.656,13.455,13.484,695,0
2007-03-15,13.484,13.484,13.405,13.405,5144,0
2007-03-20,13.484,13.484,13.484,13.484,106,0
2007-03-26,13.523,13.523,13.523,13.523,303,0
2007-03-27,13.629,13.629,13.581,13.581,227,0
2007-03-28,13.61,13.61,13.61,13.61,106,0
2007-03-29,13.61,13.61,13.61,13.61,2132,0
2007-04-03,13.858,13.858,13.858,13.858,182,0
2007-04-05,13.934,13.934,13.925,13.934,3865,0
2007-04-09,13.762,13.934,13.762,13.934,556,0
2007-04-10,13.848,13.897,13.484,13.897,1028,0
2007-04-11,13.934,13.934,13.848,13.848,1927,0
2007-04-12,13.848,13.858,13.405,13.415,805,0
2007-04-13,13.415,13.513,13.415,13.513,3281,0
2007-04-17,14.164,14.164,14.164,14.164,841,0
2007-04-18,14.164,14.164,14.164,14.164,1098,0
2007-04-19,14.385,14.385,14.385,14.385,227,0
2007-04-23,14.385,14.385,14.385,14.385,227,0
2007-04-24,13.934,13.934,13.934,13.934,334,0
2007-04-25,13.934,13.944,13.934,13.934,5337,0
2007-04-30,13.963,13.963,13.925,13.925,668,0
2007-05-01,14.106,14.106,14.106,14.106,1112,0
2007-05-04,13.925,13.925,13.925,13.925,106,0
2007-05-10,13.848,13.848,13.848,13.848,334,0
2007-05-15,13.848,13.848,13.712,13.712,711,0
2007-05-16,13.619,13.619,13.378,13.405,1777,0
2007-05-17,13.368,13.684,13.368,13.684,227,0
2007-05-18,13.494,13.494,13.494,13.494,119,0
2007-05-24,13.523,13.523,13.387,13.455,2712,0
2007-05-25,13.494,14.106,13.378,13.666,3780,0
2007-05-29,13.675,13.694,13.656,13.656,1666,0
2007-05-30,14.116,14.116,14.116,14.116,106,0
2007-05-31,13.934,13.934,13.934,13.934,106,0
2007-06-04,13.712,13.712,13.484,13.484,2709,0
2007-06-05,13.513,13.513,13.13,13.13,2906,0
2007-06-06,13.265,13.265,12.997,12.997,3447,0
2007-06-07,12.997,13.329,12.997,13.246,3614,0
2007-06-08,13.005,13.329,13.005,13.319,1556,0
2007-06-14,13.475,13.475,13.368,13.368,334,0
2007-06-18,13.061,13.061,13.013,13.013,227,0
2007-06-19,13.042,13.042,12.948,12.948,945,0
2007-06-20,12.948,12.948,12.672,12.672,2607,0
2007-06-21,13.032,13.042,13.032,13.042,2451,0
2007-06-25,12.997,12.997,12.997,12.997,1112,0
2007-06-26,12.795,12.997,12.776,12.776,1000,0
2007-06-27,12.776,12.997,12.776,12.997,1333,0
2007-06-28,12.776,12.776,12.7,12.756,429,0
2007-06-29,12.889,12.898,12.889,12.898,227,0
2007-07-06,12.814,12.814,12.804,12.814,8135,0
2007-07-09,12.72,12.72,12.593,12.593,1896,0
2007-07-10,12.593,12.593,12.458,12.458,5006,0
2007-07-11,12.336,12.356,12.191,12.277,4893,0
2007-07-12,12.277,12.365,12.277,12.365,1112,0
2007-07-13,12.316,12.316,12.316,12.316,1112,0
2007-07-16,12.267,12.267,11.387,11.387,6561,0
2007-07-17,11.416,11.464,11.416,11.464,1633,0
2007-07-18,11.596,11.779,11.596,11.635,668,0
2007-07-20,11.512,11.559,11.512,11.559,232,0
2007-07-24,11.464,11.464,11.464,11.464,111,0
2007-07-25,11.693,11.693,11.464,11.464,1667,0
2007-07-26,11.502,11.502,10.782,10.917,4058,0
2007-07-27,10.927,11.004,10.917,11.004,1440,0
2007-07-30,10.792,10.792,10.792,10.792,1419,0
2007-08-01,10.792,11.309,10.792,11.309,2015,0
2007-08-02,11.512,11.512,11.512,11.512,891,0
2007-08-03,11.446,11.446,11.426,11.426,2640,0
2007-08-06,11.416,11.416,11.416,11.416,1112,0
2007-08-07,11.549,11.549,11.377,11.436,1225,0
2007-08-08,11.377,11.502,11.377,11.464,733,0
2007-08-10,11.426,11.426,11.377,11.377,1442,0
2007-08-13,11.014,11.014,11.014,11.014,106,0
2007-08-14,11.004,11.11,11.004,11.014,23799,0
2007-08-15,11.081,11.329,11.081,11.242,1333,0
2007-08-16,11.446,11.446,11.446,11.446,106,0
2007-08-17,11.242,11.242,11.242,11.242,556,0
2007-08-20,11.252,11.261,11.128,11.128,1444,0
2007-08-21,11.128,11.128,11.128,11.128,1028,0
2007-08-23,11.309,11.309,11.309,11.309,227,0
2007-08-24,11.377,13.484,11.28,12.191,3003,0
2007-08-27,12.144,12.144,12.144,12.144,227,0
2007-08-28,11.779,11.779,11.713,11.713,227,0
2007-08-29,11.483,11.483,11.483,11.483,106,0
2007-08-31,11.464,11.464,11.464,11.464,55605,0
2007-09-05,11.464,11.512,11.464,11.512,1777,0
2007-09-06,11.808,13.042,11.616,11.616,2738,0
2007-09-07,11.616,11.616,11.464,11.464,4559,0
2007-09-10,11.455,11.693,11.309,11.492,1715,0
2007-09-11,11.789,11.789,11.464,11.464,281,0
2007-09-12,11.693,12.134,11.522,11.522,2017,0
2007-09-13,11.29,11.29,11.28,11.28,1112,0
2007-09-14,11.309,11.309,11.119,11.252,1777,0
2007-09-17,11.024,11.024,10.562,10.879,2402,0
2007-09-18,11.014,11.014,10.792,10.792,1465,0
2007-09-21,11.063,11.063,11.063,11.063,106,0
2007-09-24,11.014,11.693,9.002,11.416,6345,0
2007-09-25,11.596,11.684,11.596,11.684,777,0
2007-09-26,11.674,12.104,11.664,11.693,9418,0
2007-09-27,11.693,11.693,11.063,11.063,2279,0
2007-09-28,11.242,11.242,10.745,10.745,2295,0
2007-10-01,10.792,10.792,10.697,10.697,334,0
2007-10-03,11.195,11.213,11.195,11.213,777,0
2007-10-04,11.242,11.242,11.233,11.242,777,0
2007-10-08,11.242,11.329,11.242,11.329,1221,0
2007-10-09,11.329,11.329,11.242,11.242,3336,0
2007-10-10,11.148,11.195,11.148,11.195,8008,0
2007-10-11,11.09,11.09,11.014,11.014,1444,0
2007-10-15,10.879,10.879,10.792,10.792,668,0
2007-10-16,10.697,10.762,10.697,10.762,227,0
2007-10-17,10.792,10.792,10.782,10.792,4340,0
2007-10-19,10.526,10.526,10.526,10.526,3334,0
2007-10-22,10.831,10.831,10.782,10.782,1770,0
2007-10-23,10.341,10.381,10.341,10.381,334,0
2007-10-24,10.716,10.782,10.697,10.782,13846,0
2007-10-25,10.792,10.821,10.526,10.821,196740,0
2007-10-26,10.802,10.831,10.697,10.831,3103,0
2007-10-29,10.831,10.831,10.792,10.792,22415,0
2007-10-30,10.792,11.377,10.67,10.67,5531,0
2007-11-01,10.67,10.67,10.67,10.67,443,0
2007-11-02,10.849,11.053,10.849,10.869,1000,0
2007-11-05,10.792,10.792,10.792,10.792,130,0
2007-11-06,10.792,10.841,10.792,10.841,22352,0
2007-11-08,10.762,10.762,10.762,10.762,334,0
2007-11-09,10.772,10.859,10.66,10.67,3114,0
2007-11-12,10.782,10.792,10.782,10.792,291,0
2007-11-13,10.526,10.792,10.526,10.526,3023,0
2007-11-14,10.859,10.879,10.792,10.792,4559,0
2007-11-19,10.553,10.782,10.478,10.782,1912,0
2007-11-21,10.782,10.792,10.66,10.66,2669,0
2007-11-23,10.831,10.831,10.831,10.831,106,0
2007-11-26,10.879,11.76,10.67,11.044,3703,0
2007-11-27,11.242,11.693,11.242,11.29,2038,0
2007-11-28,11.28,11.319,11.28,11.309,1287,0
2007-12-03,11.309,11.309,10.792,10.792,261,0
2007-12-04,11.004,11.024,11.004,11.014,2297,0
2007-12-06,11.242,11.242,11.242,11.242,1450,0
2007-12-10,11.195,11.223,11.195,11.223,3002,0
2007-12-11,11.053,11.053,11.014,11.014,1591,0
2007-12-12,11.185,11.185,11.09,11.09,443,0
2007-12-13,11.063,11.063,10.162,10.849,3717,0
2007-12-17,11.004,11.242,10.849,11.11,18472,0
2007-12-18,10.831,11.138,10.697,11.138,2780,0
2007-12-19,10.782,10.782,10.782,10.782,228,0
2007-12-20,11.09,11.568,10.792,10.792,4549,0
2007-12-21,10.745,10.772,10.735,10.745,2335,0
2007-12-24,10.745,10.745,10.745,10.745,556,0
2007-12-26,10.351,10.697,10.351,10.697,1333,0
2007-12-27,10.351,10.351,9.977,10.341,1236,0
2007-12-28,10.341,12.067,9.769,12.067,7928,0
2007-12-31,11.98,12.144,11.895,11.895,2302,0
2008-01-02,11.242,11.242,11.242,11.242,1333,0
2008-01-03,10.592,10.716,10.572,10.716,1681,0
2008-01-04,10.697,10.697,10.006,10.006,1509,0
2008-01-07,10.112,10.112,9.874,9.884,1667,0
2008-01-08,9.692,9.692,9.146,9.567,2030,0
2008-01-09,9.1363,9.4433,9.1363,9.4433,2498,0
2008-01-10,9.1555,9.1749,9.1555,9.1749,2030,0
2008-01-11,10.341,10.391,9.1749,9.798,2002,0
2008-01-14,10.745,10.745,9.939,10.735,7007,0
2008-01-15,10.526,10.745,10.526,10.745,1199,0
2008-01-16,10.391,10.879,10.351,10.879,3263,0
2008-01-17,10.381,10.43,10.341,10.341,1110,0
2008-01-18,10.026,10.526,10.026,10.181,2111,0
2008-01-22,9.996,9.996,8.7627,9.4433,3427,0
2008-01-23,10.526,10.526,9.817,10.105,3921,0
2008-01-24,9.2598,9.395,9.2129,9.395,777,0
2008-01-25,9.692,9.692,9.672,9.672,1333,0
2008-01-28,9.672,10.41,9.672,9.712,4110,0
2008-01-30,9.929,9.929,9.929,9.929,227,0
2008-01-31,9.662,9.672,9.662,9.672,1333,0
2008-02-04,9.624,9.632,9.624,9.624,4726,0
2008-02-05,9.528,9.847,9.528,9.759,556,0
2008-02-06,9.1749,9.395,9.1749,9.2696,556,0
2008-02-11,9.2696,9.4433,9.2696,9.4433,2111,0
2008-02-12,9.712,9.712,9.712,9.712,227,0
2008-02-13,9.894,9.902,9.894,9.894,556,0
2008-02-15,9.902,9.92,9.884,9.894,6336,0
2008-02-19,9.92,9.92,9.847,9.92,1966,0
2008-02-20,10.162,10.162,10.162,10.162,139,0
2008-02-21,9.894,10.016,9.894,9.894,556,0
2008-02-22,9.92,9.92,9.92,9.92,334,0
2008-02-25,9.939,10.697,9.939,10.697,7784,0
2008-02-26,10.831,11.195,10.831,11.195,1112,0
2008-02-27,11.014,11.014,11.004,11.014,2335,0
2008-02-28,10.792,10.821,10.752,10.752,777,0
2008-03-03,10.976,10.976,10.611,10.611,1777,0
2008-03-04,10.526,10.526,9.817,9.817,1333,0
2008-03-05,10.076,10.076,10.076,10.076,227,0
2008-03-06,10.247,10.247,10.247,10.247,106,0
2008-03-07,10.105,10.112,10.105,10.112,925,0
2008-03-10,9.798,9.798,9.4433,9.632,1890,0
2008-03-12,11.588,11.588,9.4533,9.4627,1339,0
2008-03-13,9.4905,9.4905,9.0404,9.0404,2669,0
2008-03-14,8.9926,8.9926,8.9926,8.9926,1038,0
2008-03-17,9.1749,9.1749,9.1749,9.1749,334,0
2008-03-18,9.4433,9.4433,8.9255,8.9255,2335,0
2008-03-19,9.002,9.0404,9.002,9.0404,1005,0
2008-03-20,9.2129,9.2598,9.2129,9.2598,891,0
2008-03-25,9.1749,9.2598,9.1749,9.2598,668,0
2008-03-26,9.4153,9.4433,9.0404,9.395,1721,0
2008-03-27,9.3848,9.4627,9.0691,9.0691,1560,0
2008-03-28,9.1073,9.1073,9.1073,9.1073,106,0
2008-03-31,9.5,9.5,9.4905,9.5,6454,0
2008-04-01,9.51,9.51,9.5,9.5,227,0
2008-04-04,9.894,11.693,9.894,11.684,4899,0
2008-04-07,11.644,11.644,11.014,11.242,1398,0
2008-04-08,10.879,11.532,10.879,11.532,1484,0
2008-04-09,11.512,11.644,11.512,11.644,3891,0
2008-04-10,11.072,11.072,11.072,11.072,106,0
2008-04-11,10.792,10.792,10.43,10.43,556,0
2008-04-14,10.247,10.247,10.247,10.247,707,0
2008-04-16,10.247,10.247,10.112,10.247,3672,0
2008-04-21,10.112,10.112,9.2129,9.2129,334,0
2008-04-22,9.2598,9.4433,9.2129,9.2129,668,0
2008-04-23,9.0594,9.759,9.0594,9.395,443,0
2008-04-24,9.146,9.894,8.9926,8.9926,358,0
2008-04-25,9.884,9.884,8.9926,8.9926,3049,0
2008-04-28,9.0404,9.528,9.0404,9.2129,777,0
2008-04-29,8.9352,9.894,8.7052,8.7052,1112,0
2008-04-30,9.567,9.567,8.9926,8.9926,4702,0
2008-05-01,8.9926,8.9926,8.6764,8.6764,227,0
2008-05-02,8.7052,9.2984,8.7052,9.2984,6023,0
2008-05-05,8.9926,9.4433,8.6285,8.6381,2669,0
2008-05-06,8.5422,9.2037,8.5422,8.7627,1225,0
2008-05-07,8.6479,8.6764,8.6479,8.6479,601,0
2008-05-08,8.5422,8.5422,8.5422,8.5422,227,0
2008-05-09,8.2455,8.9926,8.2455,8.9926,556,0
2008-05-12,8.1783,8.5422,8.1783,8.3606,1980,0
2008-05-13,8.3224,8.7627,8.3224,8.7627,1713,0
2008-05-14,9.405,9.405,8.3224,8.7627,1000,0
2008-05-15,8.7627,8.9926,8.7627,8.9926,443,0
2008-05-16,9.2037,9.2037,9.2037,9.2037,117,0
2008-05-19,8.8392,9.2037,8.8392,9.2037,578,0
2008-05-20,9.2037,9.2037,9.2037,9.2037,1667,0
2008-05-22,9.2037,9.2037,8.9926,9.2037,1195,0
2008-06-04,8.5422,8.5422,8.5422,8.5422,227,0
2008-06-05,8.6192,8.6192,8.6192,8.6192,106,0
2008-06-06,8.5711,8.5711,8.5711,8.5711,106,0
2008-06-09,8.7627,8.7627,8.3509,8.3509,334,0
2008-06-10,8.2455,9.1555,8.0924,8.9926,2002,0
2008-06-11,8.4752,8.7627,8.4752,8.7627,227,0
2008-06-12,8.3224,8.7627,8.3224,8.7627,999,0
2008-06-13,8.3412,8.4658,8.3224,8.3224,2111,0
2008-06-16,8.5422,8.983,8.5422,8.983,556,0
2008-06-17,8.5616,8.5616,8.0636,8.0924,9706,0
2008-06-18,7.7285,7.8719,7.2878,7.2878,6150,0
2008-06-19,7.5656,7.7381,7.2209,7.6423,68504,0
2008-06-20,7.2973,8.0348,7.2973,7.6324,2557,0
2008-06-23,7.2973,7.7765,7.2973,7.6423,597,0
2008-06-24,7.2973,7.7381,7.2973,7.6423,3157,0
2008-06-25,7.6423,7.7667,7.6423,7.6423,6606,0
2008-06-26,7.6423,7.7667,7.2016,7.5751,4094,0
2008-06-27,7.2973,7.7667,7.2973,7.4602,5310,0
2008-06-30,7.2973,7.489,7.2878,7.2878,2111,0
2008-07-01,7.2397,7.6423,7.1922,7.1922,4109,0
2008-07-02,7.1922,7.1922,6.5506,6.7419,9448,0
2008-07-03,6.6845,6.7419,6.3876,6.3876,2021,0
2008-07-07,6.7324,6.7515,6.3973,6.5219,6216,0
2008-07-08,6.4261,6.5886,6.4261,6.56,977,0
2008-07-09,6.3876,6.3876,6.3876,6.3876,1667,0
2008-07-10,6.3973,6.9717,6.3589,6.9047,3180,0
2008-07-11,6.7324,8.0826,6.7324,7.422,8701,0
2008-07-14,7.6423,7.6423,7.6423,7.6423,1225,0
2008-07-15,7.4316,7.5083,7.1922,7.2305,4644,0
2008-07-16,6.9624,7.2397,6.9624,7.2397,1225,0
2008-07-17,6.9717,6.9717,6.5219,6.9047,4714,0
2008-07-18,6.7324,6.7324,6.3589,6.3589,227,0
2008-07-21,6.4355,6.4355,6.3398,6.3398,556,0
2008-07-22,6.2343,6.7037,6.2343,6.7037,668,0
2008-07-23,6.7037,7.355,6.4644,7.3167,3866,0
2008-07-24,6.7709,6.7709,6.7709,6.7709,227,0
2008-07-25,6.7419,6.7419,6.7419,6.7419,106,0
2008-07-29,6.7419,6.8761,6.7419,6.8761,668,0
2008-07-30,6.7419,6.7515,6.608,6.608,5443,0
2008-07-31,6.7419,6.7419,6.5219,6.6557,2458,0
2008-08-01,6.4644,6.5219,6.2918,6.3398,9249,0
2008-08-04,6.2918,6.6653,6.2918,6.6557,1333,0
2008-08-05,6.9047,6.9047,6.4261,6.4261,3556,0
2008-08-06,6.2918,6.6557,6.2918,6.3398,35529,0
2008-08-07,6.5793,6.5793,6.2918,6.2918,14483,0
2008-08-08,6.2918,6.3876,6.2918,6.3016,3228,0
2008-08-11,6.2918,6.2918,6.2918,6.2918,106,0
2008-08-12,6.2918,6.56,6.2918,6.56,156247,0
2008-08-13,6.6653,6.6653,6.6653,6.6653,1560,0
2008-08-14,6.56,6.56,6.56,6.56,688,0
2008-08-15,6.7419,7.0102,6.7419,7.0102,1560,0
2008-08-18,7.1251,7.422,7.1251,7.1922,6259,0
2008-08-19,6.8761,6.8761,6.8761,6.8761,227,0
2008-08-20,6.608,6.7419,6.3493,6.5219,5826,0
2008-08-21,6.4355,6.9624,6.3109,6.6939,1000,0
2008-08-22,6.3398,6.8378,6.3398,6.5311,2345,0
2008-08-26,6.9717,7.1828,6.9717,7.1828,1000,0
2008-08-27,6.56,6.7037,6.56,6.6752,4671,0
2008-08-28,7.077,7.0866,7.077,7.0866,1112,0
2008-08-29,7.1345,7.1828,6.9143,7.1828,777,0
2008-09-02,7.1828,7.1922,6.9717,7.1828,777,0
2008-09-03,7.1828,7.4122,7.1828,7.4122,14221,0
2008-09-04,7.1539,7.6423,7.1443,7.4602,10626,0
2008-09-05,7.1922,8.0924,7.1922,8.0924,9413,0
2008-09-08,7.6039,7.6519,7.5941,7.6519,1825,0
2008-09-09,7.5941,8.2263,7.5941,8.2263,1112,0
2008-09-10,8.3224,8.3224,8.3224,8.3224,227,0
2008-09-12,8.1208,8.4085,8.0924,8.4085,2445,0
2008-09-15,7.8719,7.8719,7.8719,7.8719,227,0
2008-09-16,7.4602,7.4602,6.9717,7.173,4003,0
2008-09-17,6.8088,7.4122,6.8088,7.4122,2780,0
2008-09-18,7.1153,7.1153,7.1153,7.1153,106,0
2008-09-19,7.1153,7.1153,7.1153,7.1153,138,0
2008-09-22,7.1153,8.3224,6.3876,6.9717,8287,0
2008-09-23,6.4355,7.422,6.3016,7.422,4671,0
2008-09-24,7.422,7.8719,7.1922,7.2782,4684,0
2008-09-25,8.0924,8.5422,7.6423,7.6423,2780,0
2008-09-29,7.4794,7.4794,6.9239,6.9239,469,0
2008-10-01,7.0102,7.0102,7.0102,7.0102,106,0
2008-10-03,7.1922,7.1922,7.1922,7.1922,227,0
2008-10-06,7.1922,7.8719,7.1922,7.8719,777,0
2008-10-07,7.2016,7.2016,7.1922,7.1922,777,0
2008-10-09,7.4122,7.4122,7.1922,7.1922,401,0
2008-10-10,6.8282,6.8282,6.3398,6.3398,683,0
2008-10-13,6.7419,6.7419,6.7419,6.7419,227,0
2008-10-14,7.1828,7.1922,6.5122,6.5122,777,0
2008-10-15,6.3204,6.3204,6.2918,6.2918,227,0
2008-10-17,6.3302,6.4929,5.9855,6.0236,8874,0
2008-10-21,6.1195,6.2822,6.1195,6.2056,448,0
2008-10-22,5.9855,6.2056,5.9187,6.2056,777,0
2008-10-23,6.2918,6.3876,6.2918,6.3302,10564,0
2008-10-24,6.2918,6.4261,6.2056,6.4261,2445,0
2008-10-27,6.608,7.1828,6.0236,7.0866,3973,0
2008-10-28,6.4165,6.943,6.4165,6.7996,4907,0
2008-10-30,6.2249,6.9717,4.5491,4.5491,7320,0
2008-10-31,5.0088,6.8952,5.0088,6.8952,62094,0
2008-11-03,7.0388,7.0388,7.0388,7.0388,100,0
2008-11-05,6.4833,6.4929,6.4833,6.4929,212,0
2008-11-06,6.2535,6.2535,6.2535,6.2535,100,0
2008-11-07,6.6939,6.8475,6.6939,6.8475,524,0
2008-11-11,6.2343,6.2343,6.2249,6.2249,100,0
2008-11-12,6.0236,6.0236,5.7558,5.8419,220,0
2008-11-13,5.7939,6.6653,4.8266,5.363,11817,0
2008-11-14,5.746,5.9374,5.6501,5.9374,1300,0
2008-11-17,5.162,5.1904,5.162,5.1904,1184,0
2008-11-18,5.5066,5.5066,4.7882,4.9799,3979,0
2008-11-19,5.3532,5.3532,4.7882,5.1045,1581,0
2008-11-20,4.5491,5.1714,4.5491,4.6639,4176,0
2008-11-21,4.5203,5.1234,4.1371,4.7404,5195,0
2008-11-24,5.0182,5.0182,5.0182,5.0182,212,0
2008-11-26,5.0182,5.2767,4.5585,5.0182,894,0
2008-12-01,5.2288,5.2288,5.2288,5.2288,153,0
2008-12-02,5.0758,5.0758,4.7882,4.7882,1591,0
2008-12-03,4.0509,4.6352,3.3517,4.6352,7298,0
2008-12-04,3.8402,4.2999,3.8402,4.2999,1149,0
2008-12-05,3.8307,4.2999,3.8307,4.2999,626,0
2008-12-08,5.7844,5.7844,4.3095,4.4438,3548,0
2008-12-11,4.4531,4.4531,3.735,4.3095,147043,0
2008-12-12,4.3095,4.3095,4.3095,4.3095,1004,0
2008-12-15,3.8689,3.8786,3.8689,3.8786,212,0
2008-12-16,3.8307,3.8307,3.8307,3.8307,1254,0
2008-12-17,4.0796,4.0796,4.0796,4.0796,2402,0
2008-12-19,4.2999,4.2999,4.2999,4.2999,731,0
2008-12-22,4.2999,4.3287,4.2999,4.3191,1569,0
2008-12-24,4.7789,4.7789,4.7789,4.7789,210,0
2008-12-26,4.3095,4.3477,4.3095,4.3477,212,0
2008-12-30,4.4053,5.0276,4.2999,4.2999,7552,0
2008-12-31,4.2999,4.3859,3.8307,4.3095,4721,0
2009-01-06,4.5969,4.5969,4.0894,4.0894,836,0
2009-01-07,5.0276,5.0276,5.0276,5.0276,100,0
2009-01-08,5.2671,5.2671,4.2424,4.2424,2981,0
2009-01-12,5.6215,5.6215,5.0182,5.2577,2053,0
2009-01-14,4.5393,4.5393,4.3095,4.3095,404,0
2009-01-20,4.5491,4.5491,4.5491,4.5491,188,0
2009-02-03,4.07,4.07,4.07,4.07,190,0
2009-02-04,4.2138,4.2138,3.8307,3.8307,961,0
2009-02-09,4.0796,4.0796,3.8307,3.9837,1308,0
2009-02-11,4.2523,5.0276,4.2523,4.9033,3257,0
2009-02-13,3.9837,4.0796,3.8594,4.0796,370,0
2009-02-17,3.9168,4.281,3.8307,3.8307,696,0
2009-02-18,4.0796,4.0796,3.8307,3.8307,929,0
2009-02-19,3.8307,3.8307,3.3327,3.754,1569,0
2009-02-20,3.3901,3.4094,3.3229,3.3517,731,0
2009-02-24,3.3901,3.3901,2.6624,2.6813,5162,0
2009-02-25,2.4518,2.8539,1.9059,2.8539,8714,0
2009-02-26,2.2218,2.7675,2.2218,2.6813,4394,0
2009-02-27,2.8442,3.8307,2.8442,3.2082,5031,0
2009-03-02,2.4899,3.3425,2.4899,2.8826,4669,0
2009-03-03,3.0263,3.3517,2.8731,3.3517,3345,0
2009-03-04,3.3327,3.6583,3.3327,3.5911,6927,0
2009-03-05,3.304,3.3517,3.304,3.3517,4706,0
2009-03-06,2.8826,3.3136,2.6527,2.6527,7023,0
2009-03-09,2.6337,2.6337,2.6337,2.6337,122,0
2009-03-10,3.304,3.304,3.304,3.304,100,0
2009-03-11,3.2272,3.2272,2.7773,2.7773,212,0
2009-03-16,3.0263,3.0838,2.9496,3.0838,1146,0
2009-03-17,3.0549,3.0838,3.0549,3.0838,524,0
2009-03-24,3.8307,3.8307,3.8307,3.8307,100,0
2009-03-25,3.8307,3.8307,3.8307,3.8307,2512,0
2009-03-26,3.9265,3.9265,3.9265,3.9265,958,0
2009-03-27,3.8786,3.8786,3.8786,3.8786,100,0
2009-03-30,3.898,3.898,3.898,3.898,100,0
2009-03-31,3.6391,3.6487,3.5911,3.5911,1744,0
2009-04-01,4.0605,4.0605,3.8307,3.8307,1886,0
2009-04-02,3.8307,3.8307,3.8307,3.8307,5905,0
2009-04-09,4.166,4.166,4.166,4.166,1043,0
2009-04-13,3.8307,3.9744,3.8307,3.9744,3401,0
2009-04-14,3.9744,3.9744,3.8307,3.8307,731,0
2009-04-17,3.8786,3.8786,3.8786,3.8786,100,0
2009-04-24,4.2041,5.1234,4.118,4.9126,1879,0
2009-04-27,4.8458,4.8458,3.754,4.07,4282,0
2009-04-28,4.118,4.118,3.754,4.0316,84006,0
2009-04-29,3.9552,3.9552,3.735,3.735,468,0
2009-04-30,3.8786,3.8786,3.8689,3.8786,1670,0
2009-05-01,3.8307,3.8307,3.8307,3.8307,212,0
2009-05-04,3.754,3.9168,3.754,3.9168,386,0
2009-05-05,3.735,3.735,3.735,3.735,162,0
2009-05-06,3.9265,3.9265,3.9265,3.9265,4282,0
2009-05-07,3.9265,3.9265,3.9265,3.9265,969,0
2009-05-08,3.8307,3.9552,3.8307,3.9552,17230,0
2009-05-13,3.8116,3.8116,3.8116,3.8116,153,0
2009-05-14,4.166,4.166,3.3517,3.3901,9592,0
2009-05-15,3.8307,4.3095,3.8307,4.1371,3723,0
2009-05-18,3.8307,4.1371,3.8307,4.118,1228,0
2009-05-19,3.8307,3.8307,3.8307,3.8307,276,0
2009-05-22,4.166,4.166,4.166,4.166,100,0
2009-05-27,3.8786,4.07,3.8786,4.07,2798,0
2009-05-28,4.07,4.07,3.8307,3.8402,7219,0
2009-06-01,4.0222,4.07,4.0222,4.07,1569,0
2009-06-02,3.8594,3.8594,3.8594,3.8594,328,0
2009-06-03,4.1085,4.166,4.1085,4.118,6136,0
2009-06-04,3.8786,3.8786,3.8786,3.8786,2088,0
2009-06-16,4.07,4.07,4.07,4.07,114,0
2009-06-19,3.8307,3.8307,3.8307,3.8307,246,0
2009-06-22,3.8307,4.07,3.8307,3.8307,5325,0
2009-06-23,4.07,4.07,4.0222,4.0222,2193,0
2009-06-24,4.07,4.07,4.07,4.07,100,0
2009-06-25,4.3095,4.3095,4.3095,4.3095,212,0
2009-06-30,3.8307,4.7882,3.8307,4.7882,926,0
2009-07-02,4.6445,4.6445,4.6445,4.6445,155,0
2009-07-10,4.07,4.07,4.07,4.07,315,0
2009-07-14,4.5203,4.5203,4.5011,4.5011,212,0
2009-07-15,3.8689,4.118,3.8402,3.8402,836,0
2009-07-16,3.0263,3.0263,3.0263,3.0263,1158,0
2009-07-20,3.2272,3.936,3.2272,3.2559,3657,0
2009-07-21,4.4244,5.4969,2.8731,3.6583,6697,0
2009-07-23,2.988,4.5491,2.988,3.3613,2958,0
2009-07-24,3.3613,3.3613,3.3613,3.3613,0,0
2009-07-27,4.3095,4.3095,3.0741,3.0838,2088,0
2009-07-28,3.0838,3.0838,3.0838,3.0838,0,0
2009-07-29,3.0838,3.0838,3.0838,3.0838,0,0
2009-07-30,3.6296,4.8458,3.4475,3.4669,23434,0
2009-07-31,3.4475,3.5911,3.3613,3.5911,2820,0
2009-08-03,3.5817,3.8786,3.5817,3.7445,12830,0
2009-08-04,3.9265,3.9265,3.7732,3.8307,2612,0
2009-08-05,4.1563,4.3095,3.783,3.783,6266,0
2009-08-06,3.7923,3.8786,3.735,3.8786,3888,0
2009-08-07,3.8786,3.8786,3.8786,3.8786,0,0
2009-08-10,3.821,3.8307,3.821,3.8307,315,0
2009-08-11,3.6773,3.8307,3.4475,3.8307,2395,0
2009-08-12,4.1563,4.1563,4.0414,4.0414,514,0
2009-08-13,3.8786,4.166,3.8594,4.166,9555,0
2009-08-14,4.166,4.166,4.166,4.166,0,0
2009-08-19,4.166,4.166,4.166,4.166,100,0
2009-08-20,4.166,4.166,4.166,4.166,524,0
2009-08-21,4.2999,4.2999,4.2999,4.2999,514,0
2009-08-24,3.7635,4.281,3.7635,4.2523,315,0
2009-08-25,4.2523,4.2904,4.07,4.07,2673,0
2009-08-26,4.2712,4.5491,4.2712,4.5491,1254,0
2009-08-27,4.5491,4.8458,4.5491,4.8458,1158,0
2009-08-28,4.7691,4.7691,4.7691,4.7691,100,0
2009-09-01,4.7404,4.7404,4.7404,4.7404,100,0
2009-09-02,4.7882,4.8458,4.7882,4.8458,3129,0
2009-09-04,4.7882,4.8458,4.7789,4.7789,1773,0
2009-09-08,4.8458,4.8458,4.5585,4.8458,626,0
2009-09-14,4.07,4.8458,4.07,4.8458,1806,0
2009-09-15,4.3287,4.7979,3.8786,4.7979,1178,0
2009-09-17,4.07,4.7213,4.07,4.7213,626,0
2009-09-18,4.683,4.6927,4.683,4.6927,626,0
2009-09-21,4.6927,4.6927,4.6927,4.6927,1043,0
2009-09-22,4.7019,4.7019,4.7019,4.7019,1041,0
2009-09-23,4.6544,4.6927,4.6544,4.6927,1930,0
2009-09-25,4.6733,4.6927,4.6733,4.6733,1255,0
2009-10-02,4.3095,4.3095,4.3095,4.3095,920,0
2009-10-07,4.367,4.367,4.367,4.367,100,0
2009-10-08,4.3095,4.3095,4.3095,4.3095,100,0
2009-10-12,3.8307,3.8307,3.8307,3.8307,107,0
2009-10-16,3.936,3.936,3.8594,3.9265,1569,0
2009-10-19,4.166,4.166,4.166,4.166,212,0
2009-10-20,4.07,4.0796,4.07,4.0796,1670,0
2009-10-22,3.9265,3.9265,3.9265,3.9265,524,0
2009-10-23,4.2999,4.9321,4.1563,4.7882,30230,0
2009-10-26,4.8458,4.8458,3.8499,4.3095,10543,0
2009-10-27,4.4628,4.4628,3.8881,3.8881,626,0
2009-10-28,4.4628,4.4628,3.8307,4.3766,10139,0
2009-10-29,4.4149,4.4149,3.9455,4.07,9372,0
2009-10-30,4.5393,4.5393,4.5011,4.5011,315,0
2009-11-02,3.9744,4.0032,3.9552,4.0032,840,0
2009-11-03,4.0032,4.3095,4.0032,4.3095,1134,0
2009-11-04,4.4531,4.4531,3.9455,3.9455,5188,0
2009-11-05,4.0032,4.0032,3.5911,3.735,7287,0
2009-11-06,3.783,3.9265,3.783,3.8307,5272,0
2009-11-09,3.8689,3.8786,3.783,3.783,3289,0
2009-11-11,3.6487,3.6583,3.6487,3.6487,836,0
2009-11-13,3.7253,3.7253,3.7253,3.7253,100,0
2009-11-16,3.6871,3.783,3.6871,3.783,620,0
2009-11-17,3.6871,3.6871,3.6871,3.6871,136,0
2009-11-18,3.8307,3.8594,3.6871,3.6871,4596,0
2009-11-23,3.6871,3.6871,3.6391,3.6391,5189,0
2009-11-24,3.6296,3.6296,3.6296,3.6296,310,0
2009-11-25,3.4669,3.4669,3.4669,3.4669,100,0
2009-12-01,3.3997,3.8116,3.3997,3.8116,548,0
2009-12-02,3.5241,3.8116,3.5241,3.8116,212,0
2009-12-04,3.8307,3.8307,3.8307,3.8307,100,0
2009-12-07,3.735,3.735,3.3712,3.3712,836,0
2009-12-08,3.6391,3.6391,3.1124,3.1605,4397,0
2009-12-09,3.3517,3.4475,3.1795,3.3517,7202,0
2009-12-10,3.3425,3.3425,3.1605,3.1605,1627,0
2009-12-11,3.1605,3.1605,3.1605,3.1605,2647,0
2009-12-14,3.1124,3.1605,3.1124,3.1221,365,0
2009-12-15,3.1027,3.1027,3.1027,3.1027,782,0
2009-12-16,3.3425,3.3425,3.3425,3.3425,524,0
2009-12-18,3.1605,3.1795,3.141,3.1795,2730,0
2009-12-21,3.3712,3.3712,3.3712,3.3712,100,0
2009-12-24,3.141,3.3712,3.141,3.2559,1043,0
2009-12-28,3.3425,3.3425,3.1507,3.1605,1985,0
2009-12-29,3.1795,3.1795,3.141,3.1696,1283,0
2009-12-30,3.3997,3.3997,3.1605,3.1892,8825,0
2009-12-31,3.2178,3.304,3.2082,3.2178,1398,0
2010-01-05,3.3327,3.3517,3.3327,3.3517,958,0
2010-01-06,3.3229,3.3229,3.3229,3.3229,574,0
2010-01-07,3.3327,3.3327,3.0167,3.1696,43490,0
2010-01-08,3.0263,3.0263,2.8731,3.0263,22799,0
2010-01-11,3.4094,3.6296,3.3517,3.5436,5288,0
2010-01-12,3.5338,3.6773,3.5338,3.6391,731,0
2010-01-13,3.3613,3.3613,3.3517,3.3517,2579,0
2010-01-14,3.6391,3.6391,3.5722,3.5722,626,0
2010-01-19,3.1027,3.5051,2.8731,3.4379,16535,0
2010-01-20,3.4859,3.4859,3.2559,3.2559,1695,0
2010-01-21,3.3517,3.3517,3.2752,3.2752,2297,0
2010-01-22,3.4475,3.7635,3.4475,3.6487,6837,0
2010-01-25,3.8019,3.8116,3.3712,3.4475,7691,0
2010-01-27,3.6007,3.6007,3.4475,3.5338,4960,0
2010-01-29,3.4956,3.4956,3.3997,3.3997,3329,0
2010-02-01,3.3997,3.4475,3.3997,3.4475,3862,0
2010-02-02,3.6202,3.6296,3.6007,3.6007,1043,0
2010-02-05,3.6296,3.6296,3.6296,3.6296,1174,0
2010-02-08,3.6391,4.6639,3.6391,4.5491,12900,0
2010-02-09,4.6352,4.7882,4.4149,4.7404,23134,0
2010-02-10,4.5585,4.5585,4.4531,4.4531,8167,0
2010-02-11,4.4531,4.6445,4.4531,4.5585,4970,0
2010-02-12,4.5969,4.6445,4.5777,4.5969,5953,0
2010-02-16,4.7019,4.9415,4.5969,4.5969,15434,0
2010-02-17,4.9608,4.9799,4.7404,4.8936,6377,0
2010-02-18,4.6927,4.9703,4.6927,4.6927,4000,0
2010-02-19,4.9512,4.9512,4.7882,4.8843,6973,0
2010-02-22,4.7882,4.7882,4.6927,4.6927,6539,0
2010-02-23,4.6445,4.6927,4.6445,4.6927,1773,0
2010-02-24,4.6927,4.6927,4.6445,4.6927,1670,0
2010-02-25,4.6927,4.9703,4.6445,4.6445,1219,0
2010-03-01,4.6927,4.6927,4.6927,4.6927,133,0
2010-03-02,4.6544,4.7882,4.6544,4.7882,2996,0
2010-03-03,4.8843,4.8843,4.8843,4.8843,1043,0
2010-03-04,4.9608,5.0276,4.9608,5.0276,3213,0
2010-03-09,5.0276,5.0276,4.9321,4.9321,1789,0
2010-03-10,5.2002,5.2002,5.1234,5.1904,2820,0
2010-03-15,5.2192,5.2671,5.1904,5.2577,836,0
2010-03-16,5.2386,5.5066,5.2098,5.315,4782,0
2010-03-17,5.2671,5.3532,5.1904,5.1904,2396,0
2010-03-18,5.3726,5.3726,5.3726,5.3726,105,0
2010-03-19,5.2288,5.2671,5.2192,5.2192,975,0
2010-03-22,5.2671,5.4587,5.2192,5.4395,7812,0
2010-03-23,5.2192,5.4587,5.2192,5.4587,1670,0
2010-03-24,5.4587,5.4587,5.363,5.363,1574,0
2010-03-26,5.2577,5.4587,5.0758,5.4587,1700,0
2010-03-29,5.4587,5.4587,5.3819,5.3819,539,0
2010-03-30,5.4013,5.4587,5.2671,5.4587,1572,0
2010-03-31,5.4302,5.4587,5.363,5.4587,7338,0
2010-04-01,5.4302,5.4587,5.4108,5.4587,3132,0
2010-04-05,5.4587,5.4587,5.4108,5.4108,315,0
2010-04-07,5.1234,5.315,5.1234,5.315,1366,0
2010-04-08,5.3532,5.4587,5.3532,5.363,14740,0
2010-04-09,5.4395,5.4587,5.4395,5.4587,1043,0
2010-04-12,5.4587,5.4587,5.3532,5.3532,5678,0
2010-04-13,5.5544,5.6501,5.5544,5.5544,7347,0
2010-04-14,5.5066,5.5066,5.4587,5.4682,1042,0
2010-04-15,5.6312,5.746,5.6312,5.6501,6850,0
2010-04-16,5.7271,5.8897,5.7271,5.8419,10477,0
2010-04-19,5.8419,5.8419,5.7939,5.7939,212,0
2010-04-20,5.746,5.746,5.746,5.746,1879,0
2010-04-22,5.813,5.8512,5.7558,5.7558,2383,0
2010-04-23,5.8512,5.9855,5.8512,5.9855,3968,0
2010-04-26,5.9855,6.3398,5.9855,6.0907,19161,0
2010-04-27,6.4165,6.4165,5.8705,6.129,7310,0
2010-04-29,6.2056,6.2249,6.2056,6.2154,5459,0
2010-04-30,6.2056,6.2249,6.0524,6.0524,6422,0
2010-05-03,6.177,6.4165,6.177,6.3589,7664,0
2010-05-04,6.2249,6.3016,6.1674,6.2249,5208,0
2010-05-05,6.2249,6.3204,5.9374,6.3204,12794,0
2010-05-06,6.4165,6.4165,6.2728,6.2728,1945,0
2010-05-10,5.9855,6.0814,5.9855,6.0814,836,0
2010-05-11,6.0814,6.2728,6.0814,6.2728,4456,0
2010-05-12,6.2249,6.2249,6.2249,6.2249,3290,0
2010-05-13,6.2728,6.2728,6.2249,6.2249,1355,0
2010-05-17,6.2249,6.4165,6.2249,6.4165,2088,0
2010-05-18,6.4165,6.4165,6.2249,6.2631,3849,0
2010-05-19,6.2631,6.2728,6.2631,6.2728,1043,0
2010-05-20,6.2249,6.2249,6.2249,6.2249,100,0
2010-05-21,6.2056,6.2056,6.129,6.129,610,0
2010-05-24,6.1195,6.129,5.9374,5.9374,3081,0
2010-05-25,5.8897,5.9759,5.8897,5.8897,4565,0
2010-05-26,5.8989,5.9277,5.7558,5.7558,3132,0
2010-05-27,6.043,6.043,5.9472,5.9472,3028,0
2010-05-28,6.0334,6.4165,6.0334,6.1482,1829,0
2010-06-01,6.11,6.1482,6.0619,6.0619,1375,0
2010-06-02,5.6215,5.7271,5.6024,5.7076,1532,0
2010-06-03,6.043,6.0907,5.6981,5.8897,14671,0
2010-06-08,5.8897,5.8897,5.8897,5.8897,234,0
2010-06-09,5.8989,5.8989,5.8419,5.8419,315,0
2010-06-10,5.8897,5.8897,5.746,5.746,2613,0
2010-06-11,5.746,5.746,5.7362,5.746,1521,0
2010-06-15,5.6981,5.6981,5.4108,5.5544,2320,0
2010-06-16,5.5544,5.5544,5.5544,5.5544,2037,0
2010-06-17,5.6024,5.6024,5.6024,5.6024,2169,0
2010-06-18,5.6024,5.6599,5.5544,5.5642,2423,0
2010-06-21,5.6885,5.9855,5.5642,5.5642,2356,0
2010-06-22,5.5544,5.6024,5.363,5.6024,6474,0
2010-06-23,5.6117,5.6117,5.3917,5.4013,2846,0
2010-06-24,5.2671,5.5544,4.9799,5.1333,3672,0
2010-06-25,5.1234,5.1333,4.9321,5.0374,3622,0
2010-06-29,5.0276,5.0276,4.9799,4.9895,3601,0
2010-06-30,4.9988,4.9988,4.9895,4.9895,1985,0
2010-07-02,5.3247,5.363,5.2288,5.2288,416,0
2010-07-07,5.5066,5.5066,5.2671,5.4108,3290,0
2010-07-12,5.363,5.363,5.363,5.363,100,0
2010-07-13,5.4108,5.4587,5.363,5.363,1844,0
2010-07-14,5.3247,5.3247,5.3247,5.3247,100,0
2010-07-20,4.7882,5.5354,4.5491,5.5354,1355,0
2010-07-22,4.7019,5.0088,4.7019,5.0088,365,0
2010-07-23,5.5448,5.5544,5.5066,5.5066,1355,0
2010-07-27,5.5544,5.5544,4.7882,5.0276,2393,0
2010-07-28,4.5585,4.7404,4.5491,4.7118,7199,0
2010-07-30,5.2671,5.2671,5.2386,5.2671,3136,0
2010-08-02,5.2767,5.2864,5.0758,5.0758,5434,0
2010-08-03,5.0758,5.0758,5.0182,5.0276,1167,0
2010-08-04,4.9895,5.1904,4.9895,5.0758,522,0
2010-08-06,5.0758,5.1234,5.0758,5.0758,1670,0
2010-08-10,5.5162,5.5162,4.8555,5.4587,1128,0
2010-08-11,4.8458,5.4587,4.7979,5.2002,5534,0
2010-08-12,5.0276,5.0563,4.8555,5.0182,4642,0
2010-08-13,4.7979,5.4587,4.7979,5.4492,753,0
2010-08-17,5.0276,5.0276,4.434,4.9126,5209,0
2010-08-18,4.8843,4.8843,4.6927,4.6927,2148,0
2010-08-19,4.8843,4.8843,4.6927,4.6927,836,0
2010-08-20,4.8362,4.8843,4.7308,4.8843,5112,0
2010-08-23,4.7979,4.8843,4.7979,4.7979,5219,0
2010-08-24,4.7882,4.8362,4.7882,4.7979,5798,0
2010-08-26,4.7882,4.7882,4.7882,4.7882,281,0
2010-08-27,4.7882,4.8649,4.7882,4.8649,933,0
2010-08-30,4.7882,5.0471,4.7882,4.8555,2363,0
2010-08-31,5.2577,5.2577,4.9988,4.9988,626,0
2010-09-08,4.7979,4.7979,4.7979,4.7979,459,0
2010-09-09,4.9608,4.9608,4.7404,4.7404,1205,0
2010-09-10,4.7882,5.0276,4.7882,4.9703,2091,0
2010-09-14,5.0276,5.0276,4.1946,4.5969,10598,0
2010-09-15,4.7308,4.7882,4.6927,4.6927,3028,0
2010-09-16,4.7882,4.7882,4.7882,4.7882,100,0
2010-09-17,4.9703,4.9703,4.9703,4.9703,212,0
2010-09-20,4.9608,4.9608,4.8458,4.9415,1043,0
2010-09-21,4.9224,4.9224,4.8843,4.8843,524,0
2010-09-22,4.8555,4.8555,4.8555,4.8555,142,0
2010-09-23,4.9126,4.9224,4.8843,4.9033,1164,0
2010-09-24,4.8843,4.8843,4.8362,4.8649,7183,0
2010-09-27,4.8458,4.8458,4.8362,4.8458,3678,0
2010-10-01,5.1714,5.1714,5.1714,5.1714,100,0
2010-10-05,4.8843,4.8843,4.7882,4.7882,12670,0
2010-10-06,4.8266,4.8266,4.8266,4.8266,464,0
2010-10-11,4.8362,4.8843,4.8266,4.8843,822,0
2010-10-14,4.8843,4.9799,4.8843,4.8843,5219,0
2010-10-15,4.8936,4.8936,4.8936,4.8936,3657,0
2010-10-18,4.8936,4.8936,4.7882,4.8266,5104,0
2010-10-19,4.7882,4.7882,4.7213,4.7882,5444,0
2010-10-20,4.7882,4.7882,4.6927,4.6927,6214,0
2010-10-21,4.7882,4.8555,4.6927,4.8555,11486,0
2010-10-22,4.8555,4.8555,4.8555,4.8555,1274,0
2010-10-26,5.0276,5.0758,5.0276,5.0758,2297,0
2010-10-27,4.9321,4.9321,4.9321,4.9321,1043,0
2010-10-29,4.8745,4.8843,4.8555,4.8555,3132,0
2010-11-01,4.8555,4.8843,4.8266,4.8362,4359,0
2010-11-02,4.7979,4.7979,4.7979,4.7979,905,0
2010-11-04,5.0088,5.0088,5.0088,5.0088,700,0
2010-11-09,5.0088,5.2192,5.0088,5.2192,14985,0
2010-11-10,5.2671,5.2671,5.1234,5.1333,10084,0
2010-11-11,5.1714,5.4875,5.1714,5.4875,3289,0
2010-11-12,5.746,5.746,5.2577,5.2671,9517,0
2010-11-15,5.3532,5.3917,5.181,5.181,1940,0
2010-11-16,5.1904,5.1904,5.0758,5.0758,2516,0
2010-11-17,5.2098,5.2098,4.9512,5.0563,5516,0
2010-11-18,5.066,5.5354,5.066,5.4108,2204,0
2010-11-19,4.9033,5.0852,4.9033,5.0758,2697,0
2010-11-22,5.1045,5.1904,5.0374,5.1234,1670,0
2010-11-23,5.0563,5.4682,4.9895,4.9895,2193,0
2010-11-26,5.4108,5.4875,5.0276,5.0758,416,0
2010-11-29,5.1234,5.1234,5.1234,5.1234,193,0
2010-11-30,5.1425,5.2864,5.0374,5.2002,2489,0
2010-12-01,5.0758,5.0948,5.0374,5.0374,626,0
2010-12-02,5.0374,5.5162,5.0276,5.162,3896,0
2010-12-06,5.5448,5.5448,5.5257,5.5448,1043,0
2010-12-07,5.0374,5.4875,4.9608,5.4587,2419,0
2010-12-08,5.2671,5.3438,5.0563,5.2192,3908,0
2010-12-09,5.5066,5.746,5.4587,5.746,11355,0
2010-12-10,5.7174,5.7174,5.7174,5.7174,100,0
2010-12-15,5.746,5.8035,5.7076,5.746,5151,0
2010-12-16,5.746,5.8225,5.746,5.813,4147,0
2010-12-17,5.7076,5.7076,5.6117,5.6117,1254,0
2010-12-20,5.3726,5.5066,5.315,5.5066,2907,0
2010-12-21,5.315,5.6215,5.315,5.5831,1842,0
2010-12-22,5.5066,5.5066,5.2671,5.2959,18592,0
2010-12-23,5.315,5.315,5.315,5.315,1043,0
2010-12-27,5.4875,5.6117,5.2767,5.315,3776,0
2010-12-28,5.2671,5.6408,5.2671,5.6408,5531,0
2010-12-29,5.6024,5.6024,5.3819,5.6024,1860,0
2010-12-30,5.3532,5.4204,5.3532,5.4204,315,0
2010-12-31,5.3438,5.6981,5.3438,5.6885,3161,0
2011-01-03,5.6981,5.746,5.6981,5.746,731,0
2011-01-04,5.6599,5.6599,5.6501,5.6501,315,0
2011-01-05,5.3726,5.6501,5.3726,5.4302,1355,0
2011-01-06,5.4492,5.746,5.4492,5.746,872,0
2011-01-07,5.746,5.746,5.746,5.746,212,0
2011-01-10,5.4302,5.5642,5.4302,5.4395,885,0
2011-01-11,5.4587,5.4587,5.4302,5.4302,1319,0
2011-01-12,5.2767,5.4587,5.2767,5.4587,544,0
2011-01-14,5.5162,5.746,5.5162,5.746,1149,0
2011-01-18,5.7844,5.9855,5.5066,5.6885,2193,0
2011-01-19,5.5354,5.5354,5.4682,5.4778,2820,0
2011-01-20,5.4013,5.9472,5.4013,5.6215,1254,0
2011-01-24,5.5448,5.5448,5.5354,5.5354,389,0
2011-01-25,5.9759,5.9855,5.9569,5.9855,315,0
2011-01-26,6.2249,7.3071,5.7271,5.7745,6087,0
2011-01-27,5.7652,5.7652,5.7652,5.7652,189,0
2011-01-31,5.6981,5.746,5.6981,5.6981,2154,0
2011-02-01,5.7076,5.7076,5.7076,5.7076,100,0
2011-02-02,5.746,5.746,5.6981,5.6981,1178,0
2011-02-04,5.6981,5.8512,5.6981,5.746,694,0
2011-02-07,5.7076,5.7076,5.6501,5.6501,606,0
2011-02-08,5.8035,5.8035,5.746,5.746,524,0
2011-02-09,6.0619,6.2249,5.9661,5.9855,9190,0
2011-02-10,5.995,5.995,5.6694,5.6694,2506,0
2011-02-11,5.9855,5.9855,5.6215,5.6215,1254,0
2011-02-14,5.9855,5.9855,5.6885,5.6885,4596,0
2011-02-15,5.7558,5.7745,5.7558,5.7558,731,0
2011-02-16,5.7558,5.8419,5.746,5.746,1365,0
2011-02-17,5.746,5.746,5.5544,5.6501,6370,0
2011-02-18,5.6789,5.6789,5.6215,5.6215,1218,0
2011-02-22,5.6408,5.6408,5.4969,5.5544,11825,0
2011-02-23,5.5735,5.5735,5.4587,5.4587,3734,0
2011-02-24,5.4204,5.6312,5.363,5.6312,5593,0
2011-02-25,5.5066,5.5066,5.363,5.4108,1513,0
2011-02-28,5.5257,5.5257,5.4108,5.4108,4773,0
2011-03-01,5.4587,5.4587,5.363,5.4108,10443,0
2011-03-04,5.5066,5.5066,5.4108,5.4108,3548,0
2011-03-08,5.4108,5.4108,5.4108,5.4108,416,0
2011-03-09,5.5354,5.6599,5.5354,5.5544,1773,0
2011-03-10,5.5544,5.6215,5.5544,5.5735,5849,0
2011-03-14,5.6312,5.6312,5.5735,5.6215,836,0
2011-03-15,5.5162,5.5354,5.5162,5.5354,4596,0
2011-03-17,5.5831,5.5831,5.5257,5.5257,1305,0
2011-03-21,5.4682,5.6215,5.4587,5.6215,2077,0
2011-03-22,5.6981,5.746,5.6885,5.746,2139,0
2011-03-23,5.4875,5.5066,5.4778,5.4778,524,0
2011-03-25,5.7362,5.746,5.7362,5.746,315,0
2011-03-30,5.746,5.746,5.5642,5.5735,1879,0
2011-03-31,5.746,5.746,5.746,5.746,1043,0
2011-04-01,5.6789,5.6789,5.6789,5.6789,100,0
2011-04-05,5.746,5.746,5.746,5.746,3759,0
2011-04-06,5.7362,5.746,5.7362,5.746,5324,0
2011-04-07,5.746,5.8419,5.746,5.8419,3181,0
2011-04-08,5.8897,5.9759,5.8419,5.8419,2814,0
2011-04-11,5.8419,5.9855,5.8419,5.9187,3342,0
2011-04-12,5.8801,6.0334,5.8801,5.9855,13300,0
2011-04-13,6.0143,6.0907,6.0143,6.0907,2739,0
2011-04-14,5.9855,6.2249,5.9855,6.2249,3791,0
2011-04-15,6.2249,6.2249,6.2249,6.2249,3107,0
2011-04-19,6.2056,6.2056,5.6024,5.6981,1451,0
2011-04-20,6.1961,6.1961,6.11,6.11,939,0
2011-04-21,5.995,6.129,5.995,5.995,212,0
2011-04-25,6.2154,6.4644,6.0334,6.4644,4463,0
2011-04-26,6.4355,6.4355,5.813,5.813,1066,0
2011-04-27,6.3109,6.3109,5.813,6.2154,578,0
2011-04-29,6.445,6.4546,6.2728,6.2728,472,0
2011-05-02,6.7037,6.7037,6.2822,6.5506,524,0
2011-05-03,6.4644,6.4644,6.4644,6.4644,1149,0
2011-05-04,6.3589,6.3589,6.3589,6.3589,1043,0
2011-05-05,6.2249,6.2249,5.9472,5.9472,3833,0
2011-05-06,6.0334,6.4165,6.0334,6.1576,10431,0
2011-05-09,6.2249,6.2249,6.2249,6.2249,1715,0
2011-05-10,6.2249,6.2249,6.2056,6.2249,2684,0
2011-05-11,6.2822,6.2822,6.177,6.177,315,0
2011-05-12,6.2822,6.2822,6.129,6.1674,626,0
2011-05-13,6.3204,6.3204,6.0046,6.1195,1879,0
2011-05-16,6.2822,6.2822,5.8035,5.8035,739,0
2011-05-17,5.9569,5.9661,5.9569,5.9661,289,0
2011-05-18,6.0334,6.0334,5.9855,6.0334,3548,0
2011-05-19,6.2822,6.2822,5.9374,6.0814,10232,0
2011-05-20,6.2822,6.2822,6.2822,6.2822,100,0
2011-05-23,6.2822,6.2822,6.1674,6.1866,416,0
2011-05-24,6.2822,6.2822,6.0907,6.0907,212,0
2011-05-25,6.043,6.2343,6.043,6.0619,1569,0
2011-05-26,6.0619,6.3204,6.0619,6.3204,5629,0
2011-05-27,6.2822,6.4165,6.0619,6.2249,4698,0
2011-05-31,6.2822,6.4165,6.177,6.2343,1149,0
2011-06-01,6.2822,6.4261,6.2822,6.4261,2861,0
2011-06-02,6.445,6.4833,6.445,6.4644,4804,0
2011-06-06,6.4644,6.6752,6.4644,6.4644,7622,0
2011-06-07,6.244,6.3684,5.8419,5.9472,10330,0
2011-06-08,6.1388,6.1388,5.9374,6.11,1355,0
2011-06-09,6.4067,6.5311,6.1388,6.1961,1054,0
2011-06-10,6.1388,6.3781,6.1388,6.2822,1043,0
2011-06-13,6.1482,6.1866,5.9187,5.9187,4407,0
2011-06-14,6.1388,6.1388,5.9277,5.9277,4907,0
2011-06-15,6.1388,6.1388,5.746,5.8897,7415,0
2011-06-16,5.8989,6.1388,5.7939,5.8801,9662,0
2011-06-17,6.0046,6.1195,5.8419,6.1195,4282,0
2011-06-20,5.995,6.1388,5.9277,5.9277,626,0
2011-06-21,6.1388,6.1388,5.9374,6.0143,705,0
2011-06-22,6.1388,6.1388,6.0619,6.0907,626,0
2011-06-23,6.0907,6.2249,6.0334,6.2154,7990,0
2011-06-24,6.1674,6.2249,6.129,6.2249,2139,0
2011-06-27,6.2728,6.3973,6.2343,6.3781,5927,0
2011-06-28,6.3302,6.4833,6.2249,6.2249,3238,0
2011-06-30,6.4546,6.4546,6.4546,6.4546,100,0
2011-07-01,6.445,6.4546,6.3493,6.4067,696,0
2011-07-05,6.4355,6.4546,6.2343,6.244,2009,0
2011-07-06,6.2728,6.3204,6.2728,6.3204,1355,0
2011-07-08,6.2343,6.2343,6.1388,6.2154,9366,0
2011-07-11,6.2728,6.5219,6.2728,6.5219,1700,0
2011-07-12,6.5311,6.5311,6.4546,6.5122,3657,0
2011-07-13,6.541,6.541,6.541,6.541,416,0
2011-07-14,6.3973,6.5506,6.3781,6.3781,1149,0
2011-07-15,6.4738,6.5122,6.4644,6.4644,524,0
2011-07-20,6.4738,6.4738,6.4644,6.4644,1254,0
2011-07-21,6.4165,6.4165,6.4165,6.4165,1474,0
2011-07-22,6.5219,6.5311,6.5219,6.5311,939,0
2011-07-25,6.608,6.608,6.5696,6.5696,6787,0
2011-07-26,6.6752,6.6752,6.4261,6.5026,3657,0
2011-07-28,6.4644,6.4644,6.1961,6.2631,7533,0
2011-07-29,6.1961,6.2056,6.1195,6.1195,1460,0
2011-08-02,6.1866,6.1866,5.7652,5.8321,1199,0
2011-08-03,6.1866,6.1866,5.9277,5.9277,2139,0
2011-08-04,5.7745,5.7745,5.7558,5.7652,1569,0
2011-08-05,5.8989,5.8989,5.746,5.746,3759,0
2011-08-08,5.9187,5.9187,4.5393,4.5393,11553,0
2011-08-09,4.9512,4.9512,3.9265,4.2138,23581,0
2011-08-10,4.9512,5.7844,4.568,4.8266,8528,0
2011-08-11,4.7213,4.8169,4.7118,4.7501,3433,0
2011-08-12,4.8169,4.9703,4.7882,4.9703,1993,0
2011-08-15,5.2577,5.2577,5.2577,5.2577,212,0
2011-08-16,5.2671,5.2671,5.1234,5.1234,3419,0
2011-08-17,5.0182,5.2671,4.9703,5.2671,5228,0
2011-08-18,5.2577,5.315,4.9799,5.315,4038,0
2011-08-19,5.4778,5.4875,5.315,5.4875,626,0
2011-08-22,5.4492,5.4492,4.8555,5.1234,7521,0
2011-08-23,5.1425,5.1425,5.0758,5.0758,2402,0
2011-08-24,5.1045,5.1234,5.0758,5.0758,2767,0
2011-08-25,5.1234,5.1234,5.0852,5.1234,782,0
2011-08-26,5.0852,5.1139,4.7979,5.1139,416,0
2011-08-29,5.1234,5.1234,5.1234,5.1234,1460,0
2011-08-30,5.181,5.4969,4.9126,5.2864,4907,0
2011-09-01,5.2671,6.2056,5.2386,5.746,819,0
2011-09-02,5.7076,5.7652,5.4587,5.5735,626,0
2011-09-06,5.6117,5.6117,4.9126,5.1425,975,0
2011-09-07,5.7362,5.7362,5.3819,5.3819,470,0
2011-09-08,5.4492,5.8801,5.4302,5.7558,2088,0
2011-09-09,5.593,6.0334,5.593,6.0334,3397,0
2011-09-12,5.9374,5.9374,5.5735,5.6312,416,0
2011-09-16,5.746,5.9374,5.746,5.9374,1601,0
2011-09-19,5.2767,5.4013,5.2671,5.4013,626,0
2011-09-20,5.3247,5.6789,5.3247,5.6789,385,0
2011-09-21,5.6981,5.746,5.6024,5.6501,2579,0
2011-09-22,5.2671,5.4587,5.2671,5.3726,960,0
2011-09-26,5.3055,5.3055,5.3055,5.3055,336,0
2011-09-28,5.3342,5.3342,5.2192,5.2288,7142,0
2011-09-29,5.2671,5.2671,5.0276,5.0374,7310,0
2011-09-30,5.0276,5.0276,5.0276,5.0276,524,0
2011-10-03,5.0374,5.0374,4.6927,4.7404,2400,0
2011-10-04,4.6927,4.6927,4.6927,4.6927,627,0
2011-10-05,4.7019,4.7118,4.5871,4.5871,2714,0
2011-10-06,4.7118,4.7213,4.683,4.683,1043,0
2011-10-07,3.9647,4.7118,3.9647,4.5777,7308,0
2011-10-10,4.4819,4.5105,4.4531,4.4531,1709,0
2011-10-12,4.5011,4.5491,4.4723,4.4819,2669,0
2011-10-17,4.7404,4.9224,4.7404,4.9126,1460,0
2011-10-19,4.1277,4.9033,4.1277,4.9033,524,0
2011-10-20,4.9033,5.0088,4.9033,4.9703,1233,0
2011-10-21,5.2192,5.2192,5.2192,5.2192,100,0
2011-10-24,4.8266,4.9224,4.8266,4.9224,416,0
2011-10-26,4.9799,4.9988,4.9799,4.9895,4729,0
2011-10-27,4.8169,4.8169,4.8169,4.8169,173,0
2011-10-28,4.7882,5.0182,4.4149,4.568,5626,0
2011-10-31,4.6256,5.0852,4.6256,4.9799,1225,0
2011-11-01,4.6733,4.7404,4.6445,4.6927,1043,0
2011-11-08,4.7213,4.9799,4.6927,4.9224,3160,0
2011-11-14,4.8362,4.9224,4.8362,4.9224,592,0
2011-11-15,5.2577,5.2577,5.2577,5.2577,149,0
2011-11-16,5.2192,5.2192,5.2192,5.2192,524,0
2011-11-18,4.7597,4.8362,4.6927,4.7979,1670,0
2011-11-21,4.7882,4.8458,4.5585,4.5585,1773,0
2011-11-22,4.6927,4.6927,4.5491,4.5491,899,0
2011-11-23,4.5491,4.568,4.4244,4.568,6305,0
2011-11-30,5.2671,5.2671,4.3766,4.3766,416,0
2011-12-01,4.6639,4.7501,4.6639,4.7501,314,0
2011-12-06,4.3477,4.5393,4.3095,4.3859,3968,0
2011-12-07,4.367,4.367,4.3191,4.3191,1254,0
2011-12-08,4.3191,4.3191,4.3191,4.3191,524,0
2011-12-09,4.3573,4.5969,4.3095,4.3095,2890,0
2011-12-12,4.5298,4.5298,4.2138,4.4819,3471,0
2011-12-13,4.5298,4.5969,4.5298,4.5969,1211,0
2011-12-15,4.3095,4.3191,4.3095,4.3095,1569,0
2011-12-19,4.2138,4.3383,4.1465,4.2138,1642,0
2011-12-20,4.3957,4.3957,4.118,4.118,212,0
2011-12-21,4.2041,4.2138,4.1277,4.2138,416,0
2011-12-22,4.2138,4.3095,4.118,4.3095,34609,0
2011-12-23,4.4723,4.4723,4.2613,4.367,6139,0
2011-12-27,4.3573,4.4053,4.118,4.2234,4958,0
2011-12-28,4.4149,4.4915,4.3191,4.3477,1149,0
2011-12-29,4.3766,4.3766,4.2523,4.3095,1043,0
2011-12-30,4.1371,4.1371,4.1371,4.1371,196,0
2012-01-03,4.1371,4.3573,4.1371,4.3573,1355,0
2012-01-04,4.2327,4.3766,4.2138,4.3766,836,0
2012-01-05,4.3095,4.4053,4.3095,4.3957,1568,0
2012-01-06,4.3095,4.3957,4.118,4.2712,5521,0
2012-01-09,4.3191,4.3191,4.3095,4.3095,939,0
2012-01-10,4.3477,4.3957,4.2327,4.2999,5649,0
2012-01-11,4.3573,4.5871,4.3573,4.4915,4268,0
2012-01-17,4.3957,4.4053,4.3957,4.4053,415,0
2012-01-20,4.3095,4.4053,4.3095,4.4053,722,0
2012-01-26,4.4819,4.5969,4.4819,4.5011,4176,0
2012-01-30,4.5491,4.5491,4.5491,4.5491,2297,0
2012-01-31,4.6445,4.7882,4.6445,4.7882,1149,0
2012-02-01,5.0758,5.0948,5.0758,5.0948,939,0
2012-02-03,4.9608,4.9799,4.5105,4.7882,3967,0
2012-02-10,5.0276,5.0276,5.0088,5.0276,2402,0
2012-02-14,5.0758,5.2192,5.0758,5.2192,1043,0
2012-02-15,4.7882,5.2098,4.7882,5.2098,1280,0
2012-02-16,5.0852,5.0852,5.0852,5.0852,212,0
2012-02-17,5.2002,5.2192,5.0758,5.0758,3028,0
2012-02-22,5.0948,5.0948,4.7882,4.7882,3030,0
2012-02-23,5.0758,5.0758,5.0758,5.0758,1043,0
2012-02-24,4.9224,4.9321,4.9033,4.9321,416,0
2012-02-28,4.9224,5.0276,4.8843,5.0276,836,0
2012-03-01,4.8843,4.8843,4.7882,4.7882,590,0
2012-03-02,5.0182,5.0276,4.9608,4.9608,1043,0
2012-03-05,4.9608,5.0276,4.7691,4.7882,6261,0
2012-03-06,4.6158,4.6158,4.6158,4.6158,281,0
2012-03-08,4.6158,5.0276,4.4723,5.0276,6591,0
2012-03-09,5.0088,5.0374,4.4819,4.9988,9384,0
2012-03-13,5.0563,5.0758,4.8843,5.0758,1243,0
2012-03-14,5.1045,5.181,4.8843,5.1714,3384,0
2012-03-15,5.0276,5.1425,4.9321,4.9512,803,0
2012-03-16,5.0563,5.0563,5.0563,5.0563,100,0
2012-03-20,4.8649,4.8649,4.8075,4.8075,5014,0
2012-03-26,4.8843,5.2192,4.8843,5.2192,212,0
2012-03-28,4.9126,4.9321,4.8936,4.9321,1088,0
2012-03-30,4.9033,5.1082,4.8555,4.932,2934,0
2012-04-02,4.8843,5.0758,4.8555,4.8555,2057,0
2012-04-05,4.9415,4.9799,4.9415,4.9799,212,0
2012-04-09,4.8745,5.0182,4.8555,4.8649,1498,0
2012-04-10,4.8555,4.8843,4.8555,4.8843,315,0
2012-04-11,4.8458,4.8458,4.8458,4.8458,157,0
2012-04-12,4.7882,4.9224,4.6158,4.9033,4060,0
2012-04-16,4.7882,4.9126,4.7882,4.9126,2420,0
2012-04-17,4.8936,4.9321,4.7882,4.9126,1355,0
2012-04-18,4.7882,4.8169,4.683,4.8075,1592,0
2012-04-19,4.9126,4.9126,4.9126,4.9126,237,0
2012-04-20,5.0182,5.0276,4.9988,5.0276,1773,0
2012-04-24,4.8843,5.0182,4.8843,5.0182,1149,0
2012-04-25,4.8745,4.9126,4.7882,4.7882,2923,0
2012-04-27,4.7501,5.0276,4.6158,5.0276,1652,0
2012-04-30,4.9608,4.9608,4.9512,4.9608,497,0
2012-05-03,5.0182,5.0276,5.0182,5.0276,626,0
2012-05-04,4.9703,5.0276,4.7882,5.0276,3714,0
2012-05-07,5.0471,5.0471,5.0471,5.0471,1460,0
2012-05-08,4.7882,5.1714,4.7882,5.1714,13704,0
2012-05-09,5.1714,5.1714,5.0276,5.1234,1963,0
2012-05-10,5.162,5.162,5.0276,5.1234,1934,0
2012-05-11,5.0088,5.2192,4.9895,5.2192,3882,0
2012-05-14,5.0374,5.0374,5.0088,5.0088,2129,0
2012-05-15,5.0182,5.0276,5.0182,5.0276,524,0
2012-05-16,5.0758,5.2671,5.0758,5.2577,4721,0
2012-05-17,5.2386,5.2386,4.9988,4.9988,6149,0
2012-05-18,4.9799,5.1714,4.9799,5.1714,1043,0
2012-05-21,5.162,5.162,5.162,5.162,2418,0
2012-05-22,5.1714,5.1714,4.7882,4.7882,416,0
2012-05-23,4.7882,4.9799,4.7882,4.9512,7020,0
2012-05-24,4.7882,4.7882,4.5777,4.6733,8620,0
2012-05-29,4.5585,4.5585,4.4628,4.4628,20956,0
2012-05-30,4.4438,4.8936,4.4438,4.8936,1299,0
2012-05-31,4.8362,4.8362,4.8266,4.8266,516,0
2012-06-05,4.7789,4.7789,4.7789,4.7789,315,0
2012-06-06,4.7882,4.7882,4.7882,4.7882,416,0
2012-06-07,4.8075,4.8075,4.8075,4.8075,245,0
2012-06-19,4.8075,4.9033,4.7118,4.7979,3965,0
2012-06-20,4.8936,4.9799,4.5491,4.5491,4491,0
2012-06-21,4.568,4.568,4.568,4.568,100,0
2012-06-22,4.7019,4.7019,4.7019,4.7019,182,0
2012-06-25,5.1714,5.1714,4.6544,4.6544,551,0
2012-06-26,4.5871,4.5871,4.5871,4.5871,194,0
2012-06-29,4.8649,4.9895,4.8649,4.9799,4185,0
2012-07-02,4.8936,4.8936,4.8936,4.8936,315,0
2012-07-05,4.8936,4.8936,4.8936,4.8936,100,0
2012-07-06,4.8649,4.9321,4.6064,4.9321,4394,0
2012-07-09,4.9126,4.9126,4.9126,4.9126,100,0
2012-07-10,4.9321,4.9321,4.6927,4.6927,1669,0
2012-07-11,4.6927,4.9321,4.6927,4.9321,836,0
2012-07-12,4.9224,4.9224,4.6927,4.6927,731,0
2012-07-13,4.8843,4.8843,4.8843,4.8843,212,0
2012-07-16,4.6927,4.9321,4.6927,4.9321,416,0
2012-07-17,4.8649,4.8649,4.8649,4.8649,314,0
2012-07-18,4.7213,4.9321,4.7213,4.9321,3611,0
2012-07-19,4.7118,4.7308,4.7118,4.7118,626,0
2012-07-20,5.0276,5.0276,4.7404,4.9415,5362,0
2012-07-23,4.9126,4.9126,4.9126,4.9126,100,0
2012-07-25,4.9126,4.9126,4.7213,4.7213,1441,0
2012-07-26,4.7501,4.7501,4.5969,4.683,13270,0
2012-07-27,4.6639,4.7882,4.5969,4.5969,2720,0
2012-08-01,4.7882,4.7882,4.7501,4.7597,939,0
2012-08-02,4.6639,4.7882,4.6639,4.7882,6529,0
2012-08-03,4.7597,4.7882,4.7404,4.7882,1321,0
2012-08-06,4.7597,4.8075,4.7597,4.7979,4509,0
2012-08-07,4.7882,4.8649,4.6445,4.7213,3466,0
2012-08-08,4.7882,4.7882,4.7882,4.7882,416,0
2012-08-09,4.6445,4.7597,4.6158,4.7597,1055,0
2012-08-10,4.6445,4.6445,4.6445,4.6445,100,0
2012-08-13,4.6158,4.6158,4.6158,4.6158,524,0
2012-08-15,4.5969,4.5969,4.5969,4.5969,108,0
2012-08-17,4.5969,4.7882,4.2138,4.5105,7492,0
2012-08-20,4.597,4.597,4.597,4.597,178,0
2012-08-21,4.7404,4.7404,4.7308,4.7384,1670,0
2012-08-22,4.2327,4.5491,4.2157,4.5491,574,0
2012-08-23,4.7213,4.7404,4.6352,4.7308,3221,0
2012-08-24,4.7882,5.0276,4.7882,5.0182,2821,0
2012-08-27,5.0276,5.0276,4.3718,4.9608,5042,0
2012-08-28,4.9224,4.9799,4.7882,4.7882,8353,0
2012-08-29,4.7882,4.7882,4.7882,4.7882,584,0
2012-08-30,4.7882,4.8843,4.7882,4.8362,6202,0
2012-09-04,4.8843,4.8843,4.8843,4.8843,315,0
2012-09-05,4.8266,4.8266,4.7979,4.7979,416,0
2012-09-06,4.7691,4.7691,4.7691,4.7691,100,0
2012-09-11,4.8843,4.8843,4.5969,4.8649,3895,0
2012-09-12,4.8169,4.8649,4.6927,4.8649,2458,0
2012-09-14,4.8266,4.8266,4.6158,4.8169,1149,0
2012-09-17,4.7979,4.9799,4.6927,4.9703,20257,0
2012-09-18,4.8362,4.8843,4.8362,4.8843,2193,0
2012-09-19,4.8843,4.9703,4.8843,4.9703,631,0
2012-09-20,4.8169,4.8169,4.7404,4.7404,939,0
2012-09-21,4.9799,4.9799,4.8843,4.9799,3090,0
2012-09-24,4.9799,4.9799,4.9799,4.9799,626,0
2012-09-25,4.9799,4.9799,4.9799,4.9799,524,0
2012-09-26,4.9799,5.0758,4.9799,5.0758,5079,0
2012-09-27,4.9033,4.9033,4.8843,4.8843,524,0
2012-10-03,4.8843,5.1234,4.8843,5.1234,3782,0
2012-10-08,5.1139,5.1234,4.9799,4.9799,836,0
2012-10-09,5.1714,5.2767,5.1521,5.2767,1670,0
2012-10-10,5.4587,5.4587,4.9799,4.9799,2957,0
2012-10-11,5.2002,5.2002,5.1234,5.1234,939,0
2012-10-19,5.2671,5.4395,5.2671,5.4395,1128,0
2012-10-22,5.4587,5.6501,5.4587,5.5066,4565,0
2012-10-23,5.3247,5.3917,5.2386,5.2671,4804,0
2012-10-24,5.315,5.3726,5.315,5.363,1355,0
2012-10-25,5.3726,5.4013,5.3726,5.3726,2810,0
2012-10-26,5.6501,5.746,5.6501,5.7271,1048,0
2012-10-31,5.6789,5.7076,5.3726,5.6981,3437,0
2012-11-02,5.5448,5.5448,4.8936,5.1333,2797,0
2012-11-05,5.2671,5.2671,5.2671,5.2671,114,0
2012-11-06,5.2192,5.7174,5.2192,5.315,836,0
2012-11-07,5.2959,5.2959,5.2959,5.2959,315,0
2012-11-13,5.2671,5.2671,5.2288,5.2386,836,0
2012-11-14,5.2671,5.2671,5.2671,5.2671,524,0
2012-11-15,5.2386,5.2671,4.8843,5.0276,4593,0
2012-11-16,5.1045,5.1045,5.1045,5.1045,100,0
2012-11-28,4.9321,5.3135,4.8843,5.2671,2297,0
2012-11-29,5.1521,5.1904,5.1521,5.1521,731,0
2012-12-03,5.0182,5.0182,4.9703,4.9703,836,0
2012-12-04,4.8936,5.7099,4.8936,5.7099,8944,0
2012-12-05,5.6024,5.6117,5.3819,5.3819,731,0
2012-12-10,5.6885,5.746,5.0852,5.4587,4841,0
2012-12-11,5.3247,5.3247,5.3247,5.3247,100,0
2012-12-12,5.0758,5.0758,5.0758,5.0758,100,0
2012-12-13,5.0758,5.0758,5.0758,5.0758,315,0
2012-12-14,5.3342,5.3438,5.0758,5.0758,1355,0
2012-12-17,5.1045,5.4108,4.8843,5.0563,5937,0
2012-12-18,4.9512,5.2002,4.9512,5.2002,1043,0
2012-12-24,5.2002,5.2002,5.2002,5.2002,696,0
2012-12-27,5.2386,5.2386,4.9811,5.0758,2923,0
2012-12-28,5.1425,5.181,4.9415,4.9512,4544,0
2012-12-31,5.0758,5.1714,5.0563,5.1521,2820,0
2013-01-07,5.3342,5.5066,5.315,5.315,1557,0
2013-01-08,5.363,5.363,5.3055,5.315,5178,0
2013-01-09,5.2577,5.2577,5.2288,5.2288,1234,0
2013-01-10,5.2386,5.2386,5.2386,5.2386,100,0
2013-01-14,5.2864,5.2864,5.2864,5.2864,100,0
2013-01-15,5.6022,5.6022,5.2959,5.6022,524,0
2013-01-16,5.5354,5.6215,5.5257,5.6215,4491,0
2013-01-18,5.3917,5.5642,5.3726,5.3726,1322,0
2013-01-22,5.4013,5.6024,5.4013,5.6024,985,0
2013-01-25,5.4981,5.4981,5.4981,5.4981,274,0
2013-01-28,5.6501,5.6501,5.363,5.6215,15115,0
2013-01-29,5.6501,5.6501,5.363,5.6024,1134,0
2013-01-30,5.5642,5.6501,5.5642,5.6501,1166,0
2013-01-31,5.6024,5.8897,5.6024,5.8897,13257,0
2013-02-01,5.8897,5.8897,5.7362,5.7362,1303,0
2013-02-04,5.6885,5.8897,5.6885,5.7939,2261,0
2013-02-05,5.5545,5.5545,5.5545,5.5545,173,0
2013-02-06,5.576,5.8609,5.576,5.8609,1043,0
2013-02-07,5.5735,5.9855,5.5735,5.9374,5818,0
2013-02-08,5.9855,6.4067,5.9374,6.4067,5404,0
2013-02-11,6.4057,6.4057,6.0814,6.3781,3696,0
2013-02-12,6.3781,6.7037,6.3684,6.7037,2147,0
2013-02-13,6.7037,6.7419,6.129,6.7037,3768,0
2013-02-14,6.7037,6.943,6.7037,6.943,990,0
2013-02-15,7.173,7.173,6.943,7.1698,5483,0
2013-02-19,7.1345,7.3261,7.0581,7.1345,7676,0
2013-02-20,6.9815,6.9815,6.943,6.943,3470,0
2013-02-21,6.7324,6.9047,6.7324,6.7801,1149,0
2013-02-22,6.7899,6.7899,6.7801,6.7801,524,0
2013-02-25,6.7801,6.8088,6.7801,6.8088,1130,0
2013-02-26,6.9336,6.9336,6.9143,6.9336,1043,0
2013-02-27,6.7515,6.7709,6.445,6.7515,3457,0
2013-02-28,6.6368,6.6461,6.5886,6.5886,731,0
2013-03-01,6.5696,6.5696,6.5696,6.5696,315,0
2013-03-04,6.4833,6.608,6.4833,6.5122,1427,0
2013-03-05,6.7229,6.7229,6.7037,6.7037,1355,0
2013-03-06,6.6845,6.7037,6.6845,6.7037,1773,0
2013-03-12,6.56,6.943,6.541,6.7515,2612,0
2013-03-13,6.6653,6.6653,6.6653,6.6653,315,0
2013-03-14,6.7037,6.7037,6.6939,6.7037,1457,0
2013-03-15,6.7515,6.7515,6.7448,6.7448,416,0
2013-03-18,6.7229,6.7229,6.56,6.7132,2193,0
2013-03-19,6.7037,7.173,6.7037,7.077,2193,0
2013-03-22,6.943,6.943,6.9001,6.943,2937,0
2013-03-26,7.1828,7.1828,7.1828,7.1828,315,0
2013-03-27,7.173,7.173,7.173,7.173,212,0
2013-03-28,7.173,7.173,7.173,7.173,847,0
2013-04-02,7.1828,7.1828,6.7515,6.7515,891,0
2013-04-03,6.8569,6.9239,6.8569,6.9239,731,0
2013-04-04,7.173,7.173,6.6272,6.6557,5739,0
2013-04-05,6.6939,6.7037,6.3204,6.6939,6371,0
2013-04-08,6.7037,6.7037,6.2343,6.2343,1567,0
2013-04-09,6.2249,6.2249,5.8705,5.8897,4803,0
2013-04-10,6.0814,6.177,6.0814,6.177,1043,0
2013-04-11,6.129,6.129,5.8989,5.8989,732,0
2013-04-12,5.9374,6.0334,5.746,5.8419,7007,0
2013-04-15,5.9187,5.9855,5.9187,5.9855,1460,0
2013-04-16,6.0814,6.445,6.0814,6.3684,1043,0
2013-04-17,6.2343,6.4165,6.2343,6.4165,871,0
2013-04-18,6.3493,6.3493,6.1961,6.2249,5065,0
2013-04-19,6.0907,6.0907,6.0907,6.0907,212,0
2013-04-22,6.0143,6.0334,5.995,5.995,3634,0
2013-04-24,6.1674,6.1674,5.9374,5.9855,4569,0
2013-04-25,5.9855,5.9855,5.9374,5.9472,4804,0
2013-04-26,5.9088,5.9277,5.9088,5.9088,11276,0
2013-04-29,5.9374,6.2056,5.9374,6.1866,3862,0
2013-05-01,6.1482,6.5506,6.1482,6.2056,3548,0
2013-05-02,6.0344,6.0344,5.995,6.0046,1149,0
2013-05-03,6.0046,6.1195,6.0046,6.11,8175,0
2013-05-06,6.1482,6.1482,6.1482,6.1482,836,0
2013-05-07,6.129,6.129,6.0334,6.0334,11230,0
2013-05-08,6.129,6.1674,6.0334,6.043,8458,0
2013-05-09,6.043,6.0814,6.0334,6.0334,3446,0
2013-05-10,6.0334,6.129,6.0334,6.129,1897,0
2013-05-13,6.1482,6.1482,6.043,6.0524,5089,0
2013-05-14,6.0717,6.177,6.0717,6.177,1670,0
2013-05-15,6.2728,6.2728,6.2728,6.2728,315,0
2013-05-16,6.2728,6.2728,6.2728,6.2728,100,0
2013-05-17,6.0524,6.0619,6.0334,6.0334,939,0
2013-05-20,5.995,6.0524,5.995,6.0334,6099,0
2013-05-21,6.043,6.043,6.0334,6.0334,4176,0
2013-05-22,6.0619,6.0619,6.0524,6.0619,1254,0
2013-05-23,6.0814,6.0814,6.0334,6.0438,1205,0
2013-05-28,6.043,6.5122,6.043,6.3016,10755,0
2013-05-29,6.3194,6.3194,6.3194,6.3194,365,0
2013-05-30,6.3684,6.3684,6.2249,6.3204,2193,0
2013-05-31,6.3493,6.3493,6.3493,6.3493,120,0
2013-06-03,6.2631,6.2631,6.129,6.2631,5219,0
2013-06-04,6.2343,6.2343,5.8897,5.8897,524,0
2013-06-05,6.1051,6.1051,6.1051,6.1051,315,0
2013-06-06,6.0814,6.1576,6.0334,6.1576,1600,0
2013-06-07,6.0619,6.0619,5.9187,5.9277,1600,0
2013-06-10,6.0907,6.0907,6.0814,6.0814,626,0
2013-06-11,6.0334,6.0334,6.0334,6.0334,524,0
2013-06-14,6.0143,6.0334,6.0143,6.0334,4314,0
2013-06-17,6.0334,6.1961,6.0334,6.1961,220,0
2013-06-19,6.4165,6.445,6.4067,6.445,939,0
2013-06-21,6.4644,6.4644,6.4355,6.4355,212,0
2013-06-24,6.541,6.541,5.8513,5.9374,5755,0
2013-06-25,6.1576,6.1576,5.9855,6.0143,2692,0
2013-06-26,6.043,6.043,6.043,6.043,100,0
2013-06-27,6.0143,6.0334,6.0046,6.0334,1254,0
2013-06-28,6.0046,6.0334,5.746,5.8801,14513,0
2013-07-01,5.9569,6.2249,5.9187,5.9187,315,0
2013-07-02,5.9088,5.9277,5.8419,5.8419,6684,0
2013-07-03,5.8512,5.9187,5.8512,5.8512,399,0
2013-07-05,5.9088,5.9088,5.8419,5.8609,1773,0
2013-07-08,5.9088,6.0767,5.8897,5.8897,1149,0
2013-07-09,5.9855,6.0804,5.9855,6.0619,731,0
2013-07-10,6.0718,6.0718,6.0717,6.0717,909,0
2013-07-11,6.043,6.4644,6.0334,6.4165,11071,0
2013-07-12,6.3973,6.3973,6.2822,6.3109,1149,0
2013-07-15,6.0814,6.3641,5.746,5.8897,24685,0
2013-07-16,5.995,5.995,5.9569,5.9569,1460,0
2013-07-17,6.0907,6.0907,5.9374,5.9374,7570,0
2013-07-18,6.0335,6.3684,6.0335,6.0815,1815,0
2013-07-19,6.3398,6.4644,6.2631,6.4644,5632,0
2013-07-22,6.3684,6.3684,6.129,6.1674,8196,0
2013-07-23,6.177,6.2822,5.9374,6.1482,10071,0
2013-07-24,6.1576,6.3204,6.1388,6.3204,2642,0
2013-07-25,6.3684,6.3684,6.3684,6.3684,939,0
2013-07-26,6.3973,6.9047,6.3973,6.6461,9918,0
2013-07-29,6.6461,6.7515,6.2343,6.2343,2297,0
2013-07-30,6.4165,6.7324,6.3973,6.3973,2767,0
2013-07-31,6.4067,6.4355,6.3876,6.3876,1672,0
2013-08-01,6.4644,6.4645,6.3684,6.3684,2506,0
2013-08-02,6.3973,6.4165,6.3684,6.4165,2297,0
2013-08-05,6.6798,6.6798,6.3684,6.3684,212,0
2013-08-06,6.5696,6.5696,6.4644,6.4644,829,0
2013-08-07,6.6557,6.6939,6.3204,6.3204,3024,0
2013-08-08,6.2728,6.3204,6.0619,6.0619,52003,0
2013-08-09,6.3485,6.3485,6.177,6.3204,1955,0
2013-08-12,6.2343,6.4644,6.2343,6.4644,4769,0
2013-08-13,6.2728,6.3016,6.2631,6.3016,6177,0
2013-08-14,6.4165,6.4546,6.2441,6.2728,6977,0
2013-08-15,6.6653,6.7037,6.3302,6.3302,3705,0
2013-08-16,6.4353,6.4353,6.3204,6.3204,626,0
2013-08-19,6.6272,6.6272,6.3204,6.3493,5432,0
2013-08-20,6.7019,6.7019,6.6272,6.6272,626,0
2013-08-21,6.6368,6.7037,6.608,6.6557,3028,0
2013-08-22,6.3379,6.6752,6.3379,6.4644,12678,0
2013-08-23,6.3781,6.3781,6.3781,6.3781,315,0
2013-08-26,6.3876,6.3876,6.3204,6.3694,7363,0
2013-08-27,6.4165,6.4738,6.3204,6.3204,6292,0
2013-08-28,6.3398,6.5122,6.3204,6.5122,3759,0
2013-08-29,6.4929,6.5114,6.4355,6.4355,621,0
2013-08-30,6.5122,6.5122,6.3398,6.3398,212,0
2013-09-03,6.4067,6.4644,6.3398,6.4165,2010,0
2013-09-04,6.4929,6.608,6.4067,6.4165,1779,0
2013-09-05,6.5793,6.5793,6.56,6.56,212,0
2013-09-06,6.5219,6.5219,6.3589,6.4929,315,0
2013-09-09,6.3589,6.4644,6.3204,6.3204,1731,0
2013-09-10,6.3684,6.4355,6.3204,6.3302,1380,0
2013-09-11,6.3302,6.3302,6.3204,6.3204,2256,0
2013-09-12,6.3493,6.4019,6.3493,6.3684,743,0
2013-09-13,6.4067,6.4067,6.3204,6.3973,6684,0
2013-09-16,6.445,6.4546,6.3973,6.4067,2002,0
2013-09-17,6.4546,6.4546,6.3876,6.3876,1769,0
2013-09-18,6.4307,6.4307,6.4165,6.4165,1620,0
2013-09-19,6.3684,6.5506,6.3204,6.5506,2005,0
2013-09-20,6.5506,6.5506,6.541,6.541,1123,0
2013-09-23,6.3398,6.3398,6.3398,6.3398,100,0
2013-09-25,6.3398,6.3493,6.3204,6.3493,1254,0
2013-09-26,6.3398,6.3589,6.3398,6.3589,365,0
2013-09-27,6.3204,6.3204,6.3204,6.3204,1773,0
2013-09-30,6.3204,6.3204,6.3204,6.3204,4072,0
2013-10-01,6.3204,6.3876,6.3204,6.3204,1149,0
2013-10-02,6.3684,6.3684,6.3204,6.3204,2612,0
2013-10-04,6.4067,6.4067,6.4067,6.4067,100,0
2013-10-08,6.3302,6.3493,6.3204,6.3204,3968,0
2013-10-09,6.3204,6.3204,6.3204,6.3204,3132,0
2013-10-10,6.3684,6.3684,6.3302,6.3398,7308,0
2013-10-11,6.3204,6.5219,6.3204,6.4355,5743,0
2013-10-14,6.3302,6.3302,6.3302,6.3302,100,0
2013-10-18,6.4165,6.6557,6.3781,6.4165,9711,0
2013-10-21,6.4644,6.5122,6.3684,6.4644,7832,0
2013-10-22,6.7037,6.7037,6.7037,6.7037,2193,0
2013-10-23,6.5793,6.5793,6.3684,6.3684,3446,0
2013-10-24,6.6272,6.6272,6.5793,6.5793,731,0
2013-10-25,6.6272,6.6272,6.4644,6.4644,2088,0
2013-10-28,6.4929,6.4929,6.3204,6.3204,1569,0
2013-10-29,6.4067,6.4067,6.3684,6.3684,212,0
2013-10-31,6.6653,6.7022,6.6557,6.6557,731,0
2013-11-01,6.6272,6.6557,6.4644,6.6557,7308,0
2013-11-04,6.6939,6.6939,6.3876,6.4165,12008,0
2013-11-05,6.6557,6.6557,6.5026,6.5122,11276,0
2013-11-06,6.6845,6.7037,6.4738,6.7037,9190,0
2013-11-07,6.3973,6.6845,6.3973,6.6845,315,0
2013-11-08,6.4644,6.4644,6.4261,6.4261,1043,0
2013-11-11,6.5506,6.5506,6.5506,6.5506,212,0
2013-11-12,6.5793,6.5793,6.56,6.56,524,0
2013-11-13,6.56,6.7037,6.56,6.7037,2612,0
2013-11-14,6.6557,6.6653,6.6557,6.6557,731,0
2013-11-15,6.6557,7.3261,6.6557,7.1828,32474,0
2013-11-18,7.2593,7.355,7.0102,7.0581,731,0
2013-11-19,7.2782,7.2782,7.1345,7.1345,6684,0
2013-11-22,7.2209,7.3261,7.1828,7.3261,3446,0
2013-11-25,7.374,7.374,7.1828,7.3357,7415,0
2013-11-26,7.3643,7.6612,7.3261,7.4316,27358,0
2013-11-27,7.6709,7.7093,7.4122,7.4316,4072,0
2013-12-03,7.5177,7.5177,7.422,7.422,836,0
2013-12-04,7.3933,7.3933,7.2782,7.2782,8561,0
2013-12-05,7.3071,7.5177,7.3071,7.374,6266,0
2013-12-06,7.374,7.4122,7.374,7.374,1149,0
2013-12-09,7.374,7.374,7.3261,7.3261,2297,0
2013-12-10,7.2879,7.2973,7.2879,7.2973,416,0
2013-12-11,7.4027,7.4027,7.3251,7.3251,2781,0
2013-12-12,7.3643,7.374,7.355,7.355,2612,0
2013-12-16,7.1828,7.3643,7.1828,7.2973,4491,0
2013-12-17,7.1828,7.1828,7.1828,7.1828,1985,0
2013-12-18,7.2782,7.374,7.2782,7.374,1460,0
2013-12-19,7.1345,7.2593,7.1345,7.1828,2727,0
2013-12-20,7.1845,7.1845,7.1828,7.1828,1141,0
2013-12-23,7.1922,7.1922,7.1922,7.1922,200,0
2013-12-27,7.374,7.4794,7.374,7.4794,2820,0
2014-01-03,7.374,7.374,7.3739,7.3739,4698,0
2014-01-06,7.2111,7.3579,7.2111,7.2305,912,0
2014-01-08,7.6137,7.6612,7.5656,7.6529,10323,0
2014-01-09,7.6127,7.6136,7.6127,7.6136,264,0
2014-01-10,7.5941,8.3796,7.5941,8.1306,25948,0
2014-01-13,8.2263,8.6381,8.2263,8.4085,15945,0
2014-01-14,8.6192,8.6192,8.3944,8.6094,10345,0
2014-01-15,8.7437,8.7437,8.5234,8.5234,3446,0
2014-01-16,8.2648,8.2648,8.2648,8.2648,100,0
2014-01-17,8.3412,8.6381,8.3412,8.4752,4282,0
2014-01-21,8.5422,8.5422,7.968,8.3796,1254,0
2014-01-22,8.5903,8.5903,7.968,8.389,731,0
2014-01-27,8.3509,8.3796,8.3315,8.3796,1355,0
2014-01-28,7.9965,8.2263,7.9295,8.0924,1460,0
2014-01-30,7.8528,7.8528,7.8528,7.8528,100,0
2014-01-31,7.8528,7.9483,7.8528,7.8528,1985,0
2014-02-03,7.757,7.757,7.757,7.757,615,0
2014-02-05,7.9197,8.0443,7.8433,7.9483,939,0
2014-02-06,7.968,8.3796,7.968,8.3796,6000,0
2014-02-07,8.2263,8.3796,7.8528,8.3509,2896,0
2014-02-10,8.0947,8.0947,8.0947,8.0947,136,0
2014-02-11,8.236,8.236,7.7668,8.0787,830,0
2014-02-12,8.1403,8.1403,8.1403,8.1403,100,0
2014-02-13,8.3316,8.37,8.1093,8.1093,4479,0
2014-02-14,8.3606,8.6192,8.1403,8.5711,7395,0
2014-02-18,8.5711,8.7627,8.5234,8.6182,10344,0
2014-02-19,8.5999,8.5999,8.3412,8.4764,1043,0
2014-02-20,8.1403,8.5711,7.7667,8.5711,3451,0
2014-02-21,8.5616,8.5999,8.5234,8.5234,6546,0
2014-02-24,8.4284,8.4284,8.4284,8.4284,540,0
2014-02-25,8.4274,8.4274,8.1979,8.1979,3832,0
2014-02-28,8.849,8.849,8.6192,8.6192,6154,0
2014-03-03,8.7819,8.7819,8.6192,8.6192,10028,0
2014-03-04,8.7627,8.7627,8.7242,8.734,9343,0
2014-03-05,8.7531,8.7627,8.6192,8.6192,4020,0
2014-03-06,8.8499,8.8559,8.6285,8.8559,914,0
2014-03-07,8.734,8.9255,8.552,8.6285,15960,0
2014-03-10,8.6666,9.002,8.3796,8.5422,37957,0
2014-03-11,8.4373,8.9926,8.4274,8.4752,12739,0
2014-03-12,8.8968,8.9157,8.3606,8.4085,14854,0
2014-03-13,8.5616,8.8106,8.2648,8.2838,13038,0
2014-03-14,8.236,8.255,8.1593,8.1783,6544,0
2014-03-17,8.236,8.3796,8.1403,8.3126,1562,0
2014-03-18,8.4752,8.4752,8.255,8.2838,3988,0
2014-03-19,8.4177,8.4274,8.1403,8.3029,2493,0
2014-03-20,8.4085,8.4946,8.2838,8.3796,8329,0
2014-03-21,8.3315,8.5999,8.3029,8.5999,5045,0
2014-03-24,8.1593,8.6381,8.1497,8.4085,2164,0
2014-03-25,8.4274,8.4274,8.3029,8.3029,889,0
2014-03-26,8.3796,8.3796,8.37,8.37,2193,0
2014-03-27,8.5998,8.5998,8.1881,8.3796,1414,0
2014-03-28,8.2071,8.5616,8.2071,8.3315,3090,0
2014-03-31,8.5136,8.6036,8.1403,8.3126,6130,0
2014-04-01,8.2648,8.4373,8.2648,8.3606,1002,0
2014-04-03,8.2934,8.2982,8.2455,8.2934,2297,0
2014-04-04,8.4752,8.4752,8.37,8.3796,1612,0
2014-04-07,8.485,8.5037,8.3126,8.5037,1002,0
2014-04-08,8.5036,8.5037,8.3796,8.3797,834,0
2014-04-10,8.5807,8.6192,8.389,8.6057,2038,0
2014-04-11,8.4562,8.4752,8.4562,8.4752,651,0
2014-04-14,8.2838,8.3427,8.2838,8.3427,1640,0
2014-04-15,8.5654,8.5654,8.1978,8.1978,345,0
2014-04-16,8.3224,8.4177,8.2168,8.3029,3840,0
2014-04-17,8.4752,8.4752,8.1978,8.1978,264,0
2014-04-21,8.5999,8.5999,8.169,8.169,370,0
2014-04-23,8.3796,8.3796,8.2934,8.2934,2876,0
2014-04-24,8.3509,8.3509,8.2934,8.2934,239,0
2014-04-25,8.3316,8.3316,8.3126,8.3315,315,0
2014-04-28,8.5653,8.5653,8.3412,8.3423,2820,0
2014-04-29,8.5902,8.5902,8.3509,8.5702,1458,0
2014-04-30,8.4986,8.6381,8.4986,8.6094,1125,0
2014-05-01,8.5999,8.9926,8.389,8.7722,15703,0
2014-05-02,8.7914,8.9066,8.4752,8.4752,452,0
2014-05-05,8.9822,8.9822,8.4085,8.6192,18871,0
2014-05-07,8.849,8.849,8.6192,8.6192,2135,0
2014-05-08,8.7531,8.849,8.6192,8.7819,10107,0
2014-05-09,8.8394,8.8394,8.6662,8.753,3473,0
2014-05-12,8.7914,8.8777,8.6186,8.6662,3945,0
2014-05-13,8.6761,8.8777,8.6186,8.8777,1465,0
2014-05-14,8.8777,8.9451,8.724,8.8873,4410,0
2014-05-15,8.9356,8.9356,8.8394,8.8394,453,0
2014-05-22,8.8873,8.9357,8.6474,8.6761,5393,0
2014-05-27,8.7436,8.8394,8.7436,8.7436,4893,0
2014-05-28,8.7436,8.8107,8.5512,8.5896,14814,0
2014-05-29,8.7914,8.8394,8.7145,8.8107,1052,0
2014-06-02,8.5512,8.8873,8.5512,8.8107,4985,0
2014-06-03,8.8204,8.8685,8.5704,8.6186,1392,0
2014-06-04,8.628,8.8394,8.6003,8.6003,1130,0
2014-06-06,8.6474,8.8394,8.5704,8.8107,4786,0
2014-06-09,8.6474,8.7914,8.58,8.58,6025,0
2014-06-10,8.8777,8.8777,8.5896,8.6474,9785,0
2014-06-11,8.6474,8.8393,8.5994,8.7819,9509,0
2014-06-12,8.6474,8.8394,8.6088,8.8394,968,0
2014-06-13,8.561,8.78,8.5609,8.5609,1772,0
2014-06-16,8.6954,8.6954,8.4551,8.4551,477,0
2014-06-17,8.8009,8.8009,8.4841,8.7049,9523,0
2014-06-18,8.5896,9.0603,8.5029,8.8972,10229,0
2014-06-19,8.6572,8.9356,8.5512,8.8777,13278,0
2014-06-20,8.8492,8.9643,8.5512,8.6662,7627,0
2014-06-23,8.5609,9.1277,8.5609,8.724,12485,0
2014-06-24,8.6858,9.0316,8.58,8.7049,13178,0
2014-06-25,8.8492,9.1182,8.5994,8.724,14072,0
2014-06-26,8.724,9.0798,8.58,8.8107,10546,0
2014-06-27,8.7338,9.0798,8.5994,9.0459,9686,0
2014-06-30,8.8685,8.8685,8.7436,8.8685,832,0
2014-07-01,8.7145,9.0316,8.6088,8.9836,14956,0
2014-07-02,8.8394,9.0316,8.7626,9.0316,10200,0
2014-07-03,8.8297,9.0316,8.7436,9.0221,8066,0
2014-07-07,8.8972,9.0316,8.8873,8.8873,4962,0
2014-07-09,8.9836,8.9836,8.7436,8.7436,2812,0
2014-07-10,8.7049,8.9836,8.7049,8.9836,1045,0
2014-07-11,8.9836,8.9836,8.6662,8.9836,1351,0
2014-07-14,8.8204,8.8204,8.753,8.8204,1496,0
2014-07-15,8.753,8.8777,8.753,8.8777,5728,0
2014-07-16,8.9836,8.9836,8.8107,8.8107,210,0
2014-07-17,8.7626,8.8107,8.7626,8.8107,983,0
2014-07-18,8.7436,8.7436,8.7436,8.7436,101,0
2014-07-21,8.7436,8.9356,8.7436,8.753,7708,0
2014-07-22,8.9548,8.9836,8.8395,8.8977,7732,0
2014-07-23,8.8492,8.9836,8.7626,8.9836,6732,0
2014-07-25,8.9836,8.9836,8.9836,8.9836,100,0
2014-07-28,8.9836,8.9836,8.8394,8.9836,1564,0
2014-07-29,8.9836,9.0798,8.8588,9.0027,16550,0
2014-07-30,8.8587,9.0798,8.8587,9.0798,5030,0
2014-07-31,8.9932,9.07,8.9837,9.07,415,0
2014-08-01,9.0027,9.0798,9.0027,9.0798,1351,0
2014-08-04,9.1759,9.1759,9.1759,9.1759,314,0
2014-08-06,9.1759,9.1759,9.0893,9.1759,2217,0
2014-08-07,9.2231,9.2231,9.0603,9.0603,1374,0
2014-08-08,9.2231,9.2231,9.0798,9.2046,2024,0
2014-08-11,9.1661,9.4676,9.1277,9.1759,36404,0
2014-08-12,9.1661,9.1661,9.1661,9.1661,105,0
2014-08-13,9.3391,9.3488,9.3391,9.3488,2100,0
2014-08-14,9.2617,9.3488,9.1469,9.3488,12187,0
2014-08-15,9.3878,9.398,9.0697,9.3488,1656,0
2014-08-18,9.2815,9.2815,9.2815,9.2815,157,0
2014-08-19,9.2231,9.2428,9.012,9.012,4148,0
2014-08-21,9.2139,9.2955,9.2139,9.2716,10686,0
2014-08-22,9.2231,9.3488,9.0408,9.2716,2854,0
2014-08-25,9.1564,9.2523,9.1564,9.1564,4207,0
2014-08-27,9.1469,9.2139,9.1469,9.2046,2454,0
2014-08-29,9.1759,9.1759,9.1469,9.1564,6469,0
2014-09-02,9.1082,9.1564,9.1082,9.1564,439,0
2014-09-03,9.1564,9.3296,9.0796,9.3296,6021,0
2014-09-05,9.1661,9.3391,9.1564,9.1849,4844,0
2014-09-08,9.3488,9.3488,9.0119,9.2815,49487,0
2014-09-09,9.0697,9.3488,9.0119,9.2716,18569,0
2014-09-10,9.2617,9.2716,9.2231,9.2617,3472,0
2014-09-11,9.2523,9.4935,9.2523,9.408,143432,0
2014-09-12,9.378,9.408,9.3488,9.408,3485,0
2014-09-15,9.408,9.503,9.408,9.503,4517,0
2014-09-16,9.4182,9.4182,9.2716,9.3878,8197,0
2014-09-17,9.542,10.169,9.3003,9.734,66052,0
2014-09-18,9.724,9.784,9.588,9.687,9474,0
2014-09-19,9.588,9.774,9.4557,9.4557,47264,0
2014-09-22,9.522,9.618,9.2523,9.542,15430,0
2014-09-25,9.398,9.628,9.398,9.628,588,0
2014-09-26,9.628,9.628,9.598,9.608,2610,0
2014-09-29,9.618,9.628,9.618,9.618,1567,0
2014-10-02,9.647,9.734,9.637,9.697,2936,0
2014-10-03,9.647,9.724,9.4463,9.4835,4118,0
2014-10-06,9.628,9.637,9.608,9.628,1347,0
2014-10-07,9.3683,9.512,9.3683,9.512,3052,0
2014-10-08,9.618,9.618,9.4845,9.588,341,0
2014-10-09,9.637,9.724,9.618,9.618,2791,0
2014-10-10,9.533,9.598,9.533,9.598,987,0
2014-10-13,9.4935,9.628,9.3168,9.58,2847,0
2014-10-14,9.512,9.588,9.4383,9.588,1409,0
2014-10-15,9.4935,9.542,9.4935,9.542,10150,0
2014-10-21,9.4656,9.618,9.4463,9.588,1092,0
2014-10-22,9.4935,9.58,9.4935,9.571,648,0
2014-10-23,9.522,9.618,9.522,9.571,1624,0
2014-10-24,9.552,9.637,9.552,9.637,363,0
2014-10-27,9.588,9.608,9.588,9.608,1099,0
2014-10-28,9.588,9.588,9.588,9.588,187,0
2014-10-29,9.552,9.552,9.542,9.542,1208,0
2014-10-30,9.588,9.637,9.542,9.637,14564,0
2014-10-31,9.637,9.677,9.542,9.677,13177,0
2014-11-03,9.598,9.598,9.598,9.598,150,0
2014-11-04,9.628,9.628,9.626,9.626,283,0
2014-11-05,9.618,9.637,9.598,9.608,933,0
2014-11-06,9.628,9.687,9.618,9.687,2108,0
2014-11-07,9.664,9.692,9.598,9.637,5240,0
2014-11-10,9.774,9.774,9.598,9.628,2677,0
2014-11-12,9.657,9.657,9.657,9.657,397,0
2014-11-14,9.648,9.648,9.618,9.637,8014,0
2014-11-17,9.628,9.628,9.608,9.618,3051,0
2014-11-18,9.637,9.637,9.58,9.58,5567,0
2014-11-19,9.647,9.715,9.647,9.707,3501,0
2014-11-20,9.656,9.715,9.618,9.715,8064,0
2014-11-21,9.715,9.764,9.715,9.715,2794,0
2014-11-24,9.656,9.72,9.656,9.715,2866,0
2014-11-25,9.715,9.715,9.628,9.715,3180,0
2014-11-26,9.618,9.715,9.618,9.667,989,0
2014-11-28,9.628,9.715,9.628,9.715,2566,0
2014-12-01,9.655,9.656,9.628,9.656,1775,0
2014-12-02,9.712,9.814,9.712,9.784,4800,0
2014-12-03,9.677,9.764,9.667,9.764,1348,0
2014-12-04,9.901,9.956,9.774,9.956,10380,0
2014-12-05,9.956,10.392,9.956,10.162,6197,0
2014-12-08,9.794,10.392,9.724,10.392,3855,0
2014-12-09,9.937,10.054,9.908,10.054,525,0
2014-12-10,9.871,9.891,9.862,9.862,3781,0
2014-12-11,9.862,9.867,9.764,9.867,417,0
2014-12-12,9.775,9.835,9.775,9.824,857,0
2014-12-16,9.764,10.004,9.724,9.774,12608,0
2014-12-17,9.774,9.784,9.734,9.734,2419,0
2014-12-18,9.795,9.795,9.794,9.794,1247,0
2014-12-19,9.804,9.824,9.764,9.764,1356,0
2014-12-22,9.814,9.994,9.804,9.908,7240,0
2014-12-23,9.908,9.908,9.908,9.908,521,0
2014-12-24,9.993,9.993,9.984,9.984,1043,0
2014-12-26,10.016,10.053,10.016,10.053,520,0
2014-12-29,9.863,9.917,9.814,9.825,3595,0
2014-12-30,9.833,9.891,9.825,9.825,2380,0
2014-12-31,9.824,9.862,9.824,9.862,884,0
2015-01-02,9.824,9.824,9.824,9.824,208,0
2015-01-05,9.862,9.901,9.814,9.891,9124,0
2015-01-06,9.947,9.956,9.824,9.956,1191,0
2015-01-07,9.924,9.924,9.924,9.924,312,0
2015-01-09,9.956,9.956,9.814,9.901,725,0
2015-01-12,9.975,10.004,9.862,9.975,3207,0
2015-01-13,10.004,10.004,9.862,9.862,4561,0
2015-01-14,9.908,9.937,9.834,9.834,1861,0
2015-01-15,9.824,9.85,9.814,9.814,1627,0
2015-01-16,9.814,9.834,9.804,9.814,15570,0
2015-01-21,9.814,9.908,9.814,9.908,620,0
2015-01-22,9.834,9.956,9.764,9.814,3515,0
2015-01-23,9.937,9.937,9.765,9.824,3000,0
2015-01-26,9.764,9.975,9.764,9.784,1513,0
2015-01-28,9.764,9.764,9.764,9.764,2897,0
2015-01-29,9.764,9.862,9.4835,9.814,21526,0
2015-01-30,9.844,9.862,9.844,9.844,413,0
2015-02-02,9.833,9.833,9.764,9.764,360,0
2015-02-03,9.862,9.862,9.764,9.764,2433,0
2015-02-04,9.854,10.064,9.764,10.064,4620,0
2015-02-05,10.132,10.142,9.804,9.908,2786,0
2015-02-06,9.764,9.994,9.764,9.908,3749,0
2015-02-09,10.152,10.162,9.908,10.152,7986,0
2015-02-10,10.152,10.152,9.814,10.104,14346,0
2015-02-11,10.094,10.094,10.034,10.094,1513,0
2015-02-12,10.084,10.094,10.004,10.093,3003,0
2015-02-13,10.044,10.239,10.024,10.044,3692,0
2015-02-17,10.044,10.054,10.014,10.054,4256,0
2015-02-18,9.994,9.994,9.985,9.994,7222,0
2015-02-19,10.024,10.171,10.024,10.034,1697,0
2015-02-20,10.044,10.064,9.946,9.946,461728,0
2015-02-23,10.044,10.094,10.024,10.094,21746,0
2015-02-24,10.094,10.122,10.044,10.044,3318,0
2015-02-25,10.132,10.142,10.044,10.142,8078,0
2015-02-26,10.142,10.239,10.142,10.239,8098,0
2015-02-27,10.112,10.239,10.112,10.171,23442,0
2015-03-02,10.044,10.044,10.044,10.044,618,0
2015-03-03,10.181,10.482,10.181,10.482,12985,0
2015-03-04,10.917,10.917,10.511,10.521,7728,0
2015-03-05,10.771,10.771,10.568,10.723,18031,0
2015-03-06,10.898,10.917,10.549,10.549,1960,0
2015-03-09,10.656,10.966,10.617,10.637,5463,0
2015-03-10,10.966,10.966,10.676,10.676,1237,0
2015-03-11,10.917,10.936,10.627,10.695,5049,0
2015-03-12,10.917,10.917,10.676,10.83,4534,0
2015-03-13,10.84,10.84,10.685,10.685,411,0
2015-03-16,10.888,10.888,10.713,10.713,824,0
2015-03-17,10.927,10.927,10.82,10.927,2576,0
2015-03-18,10.869,10.869,10.743,10.743,1960,0
2015-03-19,10.771,10.771,10.549,10.549,4227,0
2015-03-20,10.511,10.627,10.511,10.511,3401,0
2015-03-23,10.531,10.917,10.531,10.907,9686,0
2015-03-24,10.588,10.647,10.588,10.647,2267,0
2015-03-25,10.966,10.966,10.627,10.627,13500,0
2015-03-26,10.898,10.907,10.859,10.859,824,0
2015-03-30,10.733,10.917,10.733,10.917,3298,0
2015-03-31,10.761,10.917,10.676,10.917,3282,0
2015-04-06,10.879,10.966,10.82,10.879,21742,0
2015-04-07,10.791,10.841,10.781,10.821,2635,0
2015-04-13,10.888,10.927,10.888,10.907,1854,0
2015-04-14,10.869,10.869,10.869,10.869,311,0
2015-04-15,10.869,10.888,10.869,10.888,3320,0
2015-04-17,10.869,10.917,10.869,10.869,4121,0
2015-04-20,10.966,10.966,10.966,10.966,6065,0
2015-04-21,10.913,10.913,10.869,10.888,1406,0
2015-04-22,10.888,10.888,10.879,10.879,602,0
2015-04-23,10.888,10.888,10.869,10.869,2061,0
2015-04-24,10.869,10.917,10.869,10.917,19246,0
2015-04-27,10.781,10.966,10.781,10.966,5253,0
2015-04-28,11.113,11.113,11.113,11.113,214,0
2015-04-29,11.113,11.151,10.84,10.84,2886,0
2015-04-30,10.956,10.956,10.859,10.859,1237,0
2015-05-01,10.956,10.966,10.907,10.966,4842,0
2015-05-04,10.907,10.907,10.907,10.907,207,0
2015-05-05,10.888,10.888,10.888,10.888,5253,0
2015-05-07,10.966,10.966,10.946,10.946,429,0
2015-05-08,10.898,10.898,10.888,10.888,2155,0
2015-05-11,10.956,10.956,10.956,10.956,514,0
2015-05-12,10.956,10.956,10.956,10.956,2689,0
2015-05-13,10.956,11.006,10.956,10.976,6058,0
2015-05-14,10.996,11.006,10.976,10.976,3800,0
2015-05-15,11.006,11.006,10.996,10.996,3881,0
2015-05-18,11.006,11.011,10.966,11.011,7055,0
2015-05-21,11.152,11.152,11.016,11.016,1333,0
2015-05-26,11.104,11.104,10.956,11.104,4243,0
2015-05-27,11.104,11.199,11.036,11.074,20947,0
2015-05-28,11.055,11.18,11.02,11.18,25747,0
2015-05-29,11.18,11.18,11.132,11.132,11400,0
2015-06-01,11.105,11.105,11.055,11.065,15054,0
2015-06-02,11.036,11.161,11.036,11.161,3468,0
2015-06-03,11.19,11.19,11.114,11.161,3080,0
2015-06-04,11.104,11.104,11.036,11.065,1130,0
2015-06-05,11.094,11.199,11.084,11.161,16532,0
2015-06-08,11.161,11.199,11.016,11.199,15709,0
2015-06-09,11.19,11.248,11.19,11.248,5778,0
2015-06-10,11.268,11.268,11.17,11.268,695,0
2015-06-11,11.287,11.297,11.248,11.297,3486,0
2015-06-12,11.287,11.345,11.199,11.326,4313,0
2015-06-15,11.493,11.541,11.258,11.533,11601,0
2015-06-16,11.493,12.466,11.306,12.466,14273,0
2015-06-17,12.175,12.271,11.978,12.155,9857,0
2015-06-18,12.175,12.417,12.175,12.32,5544,0
2015-06-19,12.232,12.32,11.706,11.706,33268,0
2015-06-22,12.125,12.175,11.834,11.834,5134,0
2015-06-23,11.839,11.968,11.589,11.807,6166,0
2015-06-24,11.978,12.31,11.785,12.096,2875,0
2015-06-25,11.978,12.027,11.978,12.027,14991,0
2015-06-26,11.921,11.931,11.736,11.765,1953,0
2015-06-29,11.843,11.931,11.843,11.862,1543,0
2015-06-30,11.93,11.93,11.736,11.736,2803,0
2015-07-01,11.912,11.912,11.589,11.785,8729,0
2015-07-02,12.047,12.047,11.931,11.978,68486,0
2015-07-06,11.94,11.94,11.872,11.872,924,0
2015-07-07,11.902,11.902,11.862,11.862,2977,0
2015-07-08,11.998,11.998,11.736,11.736,3182,0
2015-07-09,11.736,11.824,11.736,11.745,1643,0
2015-07-10,11.736,11.834,11.736,11.736,7087,0
2015-07-13,11.736,11.882,11.736,11.882,3080,0
2015-07-14,11.853,11.882,11.736,11.736,3829,0
2015-07-15,11.78,11.78,11.736,11.736,680,0
2015-07-16,11.755,11.853,11.736,11.745,1847,0
2015-07-17,11.736,11.814,11.736,11.736,4107,0
2015-07-20,11.736,11.736,11.736,11.736,100,0
2015-07-21,11.862,11.872,11.862,11.872,616,0
2015-07-22,11.814,11.814,11.687,11.804,9857,0
2015-07-23,11.882,11.882,11.745,11.745,1437,0
2015-07-27,11.745,11.745,11.736,11.736,616,0
2015-07-28,11.765,11.872,11.736,11.736,5646,0
2015-07-29,11.804,11.804,11.804,11.804,1026,0
2015-07-30,11.872,11.882,11.872,11.882,1953,0
2015-07-31,11.872,11.872,11.824,11.834,514,0
2015-08-04,11.736,11.775,11.736,11.775,1026,0
2015-08-05,11.785,11.785,11.775,11.785,7289,0
2015-08-06,11.824,11.921,11.824,11.912,2810,0
2015-08-07,11.921,11.921,11.824,11.853,3685,0
2015-08-10,11.843,11.921,11.824,11.824,4299,0
2015-08-11,11.88,11.88,11.824,11.824,1229,0
2015-08-12,11.834,12.176,11.824,12.058,14328,0
2015-08-13,12.028,12.126,12.028,12.048,2252,0
2015-08-14,12.018,12.058,11.989,12.018,2967,0
2015-08-17,11.843,12.156,11.843,12.068,3276,0
2015-08-18,12.038,12.038,11.921,11.921,2763,0
2015-08-19,11.921,12.215,11.912,12.195,6654,0
2015-08-20,12.215,12.263,12.126,12.263,6755,0
2015-08-21,12.362,12.362,11.979,12.215,3787,0
2015-08-24,12.273,12.273,11.921,12.018,11204,0
2015-08-25,12.058,12.185,11.921,11.989,3787,0
2015-08-26,12.156,12.156,11.921,11.979,6345,0
2015-08-27,12.126,12.292,11.931,12.225,14227,0
2015-08-28,12.322,12.362,12.146,12.146,1229,0
2015-08-31,11.969,12.352,11.969,12.273,2559,0
2015-09-01,12.487,12.487,12.156,12.225,2354,0
2015-09-02,12.195,12.342,12.106,12.166,10131,0
2015-09-03,12.166,12.38,12.166,12.225,1329,0
2015-09-04,12.166,12.166,12.106,12.116,1947,0
2015-09-08,12.166,12.166,12.038,12.038,6345,0
2015-09-09,12.068,12.068,11.931,11.969,1126,0
2015-09-10,11.969,11.989,11.969,11.969,469,0
2015-09-11,12.126,12.126,11.931,11.931,1638,0
2015-09-14,12.058,12.263,11.921,11.921,1126,0
2015-09-15,12.126,12.234,11.931,12.234,921,0
2015-09-16,12.225,12.225,11.941,11.941,1947,0
2015-09-17,11.921,11.989,11.921,11.969,1073,0
2015-09-18,12.018,12.575,12.018,12.575,14328,0
2015-09-21,12.352,12.497,12.273,12.448,1023,0
2015-09-22,12.176,12.302,12.018,12.018,15864,0
2015-09-23,12.028,12.103,12.018,12.068,4162,0
2015-09-24,12.018,12.332,12.018,12.332,5475,0
2015-09-25,12.215,12.283,12.215,12.283,921,0
2015-09-28,12.215,12.312,12.205,12.215,14429,0
2015-09-29,12.215,12.215,12.038,12.215,2967,0
2015-09-30,12.215,12.215,12.018,12.205,921,0
2015-10-01,12.038,12.215,12.028,12.215,1638,0
2015-10-02,12.028,12.215,12.018,12.116,9517,0
2015-10-05,12.068,12.068,12.068,12.068,2010,0
2015-10-06,12.078,12.205,12.018,12.205,11257,0
2015-10-07,12.116,12.116,12.116,12.116,409,0
2015-10-08,12.176,12.176,12.176,12.176,309,0
2015-10-09,12.312,12.352,12.048,12.048,1229,0
2015-10-12,12.195,12.205,12.018,12.116,13800,0
2015-10-13,12.166,12.205,12.166,12.185,5117,0
2015-10-14,12.215,12.458,12.058,12.458,1638,0
2015-10-15,12.116,12.4,12.068,12.4,1538,0
2015-10-16,12.146,12.146,12.018,12.018,7880,0
2015-10-20,12.097,12.116,12.097,12.116,3766,0
2015-10-21,12.106,12.116,12.106,12.116,512,0
2015-10-23,12.088,12.156,12.088,12.156,512,0
2015-10-26,12.312,12.322,12.312,12.312,2456,0
2015-10-27,12.312,12.312,12.116,12.116,2148,0
2015-10-28,12.302,12.312,12.292,12.312,1229,0
2015-10-29,12.312,12.312,12.116,12.116,1538,0
2015-10-30,12.312,13.193,12.234,12.801,14328,0
2015-11-02,13.163,13.183,13.094,13.094,2116,0
2015-11-03,13.124,13.386,12.283,13.114,5936,0
2015-11-04,12.878,13.045,12.878,13.045,775,0
2015-11-05,13.045,13.045,12.996,12.996,4094,0
2015-11-10,12.633,13.231,12.633,13.221,816,0
2015-11-12,13.221,13.231,12.742,13.035,2551,0
2015-11-13,13.134,13.134,12.604,12.604,918,0
2015-11-17,12.604,12.782,12.604,12.643,612,0
2015-11-18,12.742,12.742,12.643,12.643,816,0
2015-11-20,12.653,12.742,12.653,12.703,1533,0
2015-11-23,12.858,12.936,12.858,12.926,2551,0
2015-11-24,12.653,12.653,12.653,12.653,510,0
2015-11-27,13.416,13.426,12.83,13.221,5102,0
2015-11-30,13.231,13.309,12.887,13.309,6633,0
2015-12-01,13.231,13.329,13.231,13.329,5459,0
2015-12-02,13.33,13.33,13.33,13.33,1120,0
2015-12-03,13.296,13.299,13.134,13.134,18491,0
2015-12-04,13.516,13.516,13.134,13.279,27548,0
2015-12-07,13.279,13.329,12.535,13.134,23262,0
2015-12-08,12.936,12.936,12.936,12.936,360,0
2015-12-09,13.174,13.339,13.154,13.164,13979,0
2015-12-10,13.054,13.329,13.035,13.035,1733,0
2015-12-11,13.184,13.221,13.184,13.221,612,0
2015-12-14,13.174,13.359,13.086,13.154,1449,0
2015-12-15,13.184,13.184,12.946,13.054,308,0
2015-12-16,13.231,13.299,12.936,13.231,4489,0
2015-12-17,13.174,13.231,13.054,13.054,6225,0
2015-12-18,13.416,13.426,13.054,13.406,1940,0
2015-12-21,13.359,13.359,13.359,13.359,204,0
2015-12-23,13.084,13.084,12.604,12.792,4286,0
2015-12-24,12.703,12.703,12.703,12.703,206,0
2015-12-28,12.742,12.742,12.515,12.515,1853,0
2015-12-29,12.839,12.839,12.839,12.839,2945,0
2015-12-30,12.713,12.742,12.486,12.652,3999,0
2015-12-31,12.772,12.83,12.772,12.83,204,0
2016-01-04,12.75,12.868,12.742,12.868,3627,0
2016-01-05,12.792,12.986,12.792,12.986,6660,0
2016-01-06,12.986,12.986,12.673,12.693,16236,0
2016-01-07,12.693,12.742,12.569,12.742,5093,0
2016-01-08,12.52,12.525,12.495,12.495,1795,0
2016-01-13,12.38,12.643,12.38,12.643,731,0
2016-01-14,12.633,12.839,12.633,12.742,15199,0
2016-01-15,12.517,12.517,12.37,12.37,559,0
2016-01-19,12.495,12.83,12.495,12.83,918,0
2016-01-22,12.839,12.839,12.839,12.839,1533,0
2016-01-25,12.656,12.656,12.652,12.652,472,0
2016-01-26,12.408,12.742,12.408,12.742,2165,0
2016-01-27,12.742,12.796,12.742,12.796,6489,0
2016-01-28,12.839,12.839,12.558,12.839,428,0
2016-01-29,12.474,13.184,12.447,12.986,9783,0
2016-02-01,12.495,12.495,12.495,12.495,339,0
2016-02-02,12.742,12.742,12.742,12.742,328,0
2016-02-03,12.78,12.78,12.505,12.545,4183,0
2016-02-04,12.545,12.545,12.545,12.545,510,0
2016-02-05,12.495,12.495,12.479,12.479,1123,0
2016-02-08,12.544,12.574,12.544,12.574,2267,0
2016-02-09,12.495,12.495,12.083,12.387,2568,0
2016-02-12,11.989,12.776,11.237,12.29,15365,0
2016-02-17,12.633,12.683,12.578,12.683,2860,0
2016-02-18,12.627,12.783,12.627,12.753,4654,0
2016-02-19,12.783,12.783,12.783,12.783,136,0
2016-02-22,12.773,12.879,12.773,12.879,6287,0
2016-02-24,12.843,12.879,12.614,12.614,2015,0
2016-02-25,12.779,12.967,12.779,12.927,6256,0
2016-02-26,13.113,13.113,12.831,12.831,664,0
2016-02-29,13.026,13.026,12.927,12.977,2873,0
2016-03-01,13.026,13.026,12.977,13.026,2221,0
2016-03-02,12.859,12.917,12.821,12.872,7669,0
2016-03-03,12.826,13.026,12.763,12.763,4439,0
2016-03-04,12.95,12.95,12.879,12.927,22725,0
2016-03-07,13.016,13.016,13.016,13.016,100,0
2016-03-08,12.927,12.927,12.831,12.879,2343,0
2016-03-09,12.879,12.888,12.879,12.879,15051,0
2016-03-11,13.066,13.066,12.555,12.57,4107,0
2016-03-14,12.763,13.024,12.763,12.841,2695,0
2016-03-15,12.831,12.831,12.387,12.584,5969,0
2016-03-17,12.495,12.917,11.897,12.614,13055,0
2016-03-18,12.515,12.811,12.515,12.653,3562,0
2016-03-21,12.486,12.859,11.994,12.693,7832,0
2016-03-24,12.809,12.81,12.783,12.783,1120,0
2016-03-29,12.68,12.783,12.495,12.505,2967,0
2016-03-30,12.505,12.515,12.29,12.486,1472,0
2016-03-31,12.29,12.29,12.29,12.29,619,0
2016-04-01,12.363,12.363,12.043,12.063,6141,0
2016-04-04,12.212,12.222,12.212,12.222,652,0
2016-04-05,12.053,12.053,12.053,12.053,150,0
2016-04-06,12.053,12.262,12.053,12.262,1170,0
2016-04-07,12.369,12.369,12.29,12.339,2165,0
2016-04-08,12.733,12.743,12.387,12.387,610,0
2016-04-11,12.369,12.369,12.053,12.152,5954,0
2016-04-12,12.142,12.192,11.994,11.994,1986,0
2016-04-13,12.651,12.651,12.132,12.152,7208,0
2016-04-14,12.102,12.29,12.102,12.29,2289,0
2016-04-15,12.349,12.436,12.29,12.349,1848,0
2016-04-18,12.26,12.505,12.26,12.339,17475,0
2016-04-19,12.339,12.359,12.339,12.359,1120,0
2016-04-20,12.783,12.783,12.535,12.733,10423,0
2016-04-21,12.446,12.78,12.446,12.78,1220,0
2016-04-22,12.456,12.713,12.456,12.584,6727,0
2016-04-25,12.579,12.584,12.535,12.574,4373,0
2016-04-26,12.535,12.535,12.387,12.515,3356,0
2016-04-27,12.773,13.066,12.773,12.869,13369,0
2016-04-28,12.879,13.126,12.783,12.927,17481,0
2016-04-29,12.927,13.519,12.835,13.223,16260,0
2016-05-02,13.568,13.764,13.223,13.449,34945,0
2016-05-03,13.439,13.469,13.269,13.273,11531,0
2016-05-04,13.446,13.459,13.223,13.419,5599,0
2016-05-05,13.277,13.714,13.154,13.489,3851,0
2016-05-06,13.509,13.509,12.897,13.056,12205,0
2016-05-09,12.887,13.066,12.367,12.82,23738,0
2016-05-10,12.752,13.116,12.752,13.106,2621,0
2016-05-11,13.312,13.312,12.846,12.878,4766,0
2016-05-12,13.05,13.05,12.907,12.907,506,0
2016-05-13,12.878,13.186,12.872,12.967,1996,0
2016-05-16,13.136,13.136,12.917,13.116,1128,0
2016-05-17,13.215,13.215,12.83,13.156,9930,0
2016-05-18,12.82,13.281,12.82,12.967,16618,0
2016-05-19,13.046,13.046,12.889,12.987,4429,0
2016-05-20,13.046,13.496,12.989,13.106,2917,0
2016-05-23,13.096,13.41,13.076,13.41,919,0
2016-05-24,13.362,13.362,13.066,13.096,10748,0
2016-05-25,13.224,13.54,13.224,13.332,2917,0
2016-05-26,13.5,13.555,13.066,13.066,7135,0
2016-05-27,13.43,13.43,13.43,13.43,202,0
2016-05-31,13.215,13.215,13.126,13.186,618,0
2016-06-01,13.224,13.55,13.116,13.224,6323,0
2016-06-02,13.143,13.56,13.143,13.56,11521,0
2016-06-03,13.352,13.51,13.298,13.51,10819,0
2016-06-06,13.53,13.56,13.134,13.46,2932,0
2016-06-07,13.46,13.56,13.46,13.5,2937,0
2016-06-08,13.47,13.726,13.322,13.726,1440,0
2016-06-09,13.56,13.56,13.54,13.55,3042,0
2016-06-10,13.714,13.795,13.657,13.706,6894,0
2016-06-13,13.56,13.715,13.56,13.715,988,0
2016-06-14,13.59,13.657,13.42,13.657,1623,0
2016-06-15,13.43,13.44,13.088,13.088,5054,0
2016-06-16,13.391,13.391,13.302,13.391,1522,0
2016-06-17,13.206,13.658,13.197,13.658,16023,0
2016-06-20,13.43,13.43,13.43,13.43,111,0
2016-06-21,13.44,13.62,13.352,13.42,2710,0
2016-06-22,13.729,13.729,13.342,13.342,1873,0
2016-06-23,13.57,13.57,13.342,13.352,3697,0
2016-06-24,13.186,13.313,13.146,13.146,363,0
2016-06-27,13.146,13.312,13.126,13.126,1067,0
2016-06-28,13.126,13.126,12.937,13.111,1623,0
2016-06-29,13.312,13.312,13.126,13.302,2940,0
2016-06-30,13.126,13.51,13.126,13.176,1212,0
2016-07-01,13.54,13.56,13.171,13.35,9972,0
2016-07-05,13.5,13.5,13.176,13.176,214,0
2016-07-07,13.148,13.148,13.146,13.148,716,0
2016-07-08,13.292,13.51,13.215,13.362,56244,0
2016-07-11,13.362,13.56,13.362,13.53,16928,0
2016-07-12,13.56,13.795,13.56,13.59,6605,0
2016-07-13,13.56,13.706,13.48,13.706,1845,0
2016-07-14,13.6,13.61,13.59,13.61,2029,0
2016-07-15,13.61,13.706,13.51,13.706,13020,0
2016-07-18,13.669,13.706,13.669,13.706,711,0
2016-07-19,13.648,14.229,13.56,14.004,7552,0
2016-07-20,13.875,14.733,13.875,14.643,6455,0
2016-07-21,14.603,14.603,14.339,14.553,3752,0
2016-07-22,14.563,15.767,14.563,15.037,13029,0
2016-07-25,15.197,15.276,14.389,14.793,10408,0
2016-07-26,15.257,15.257,15.018,15.018,314,0
2016-07-27,14.872,14.998,14.729,14.729,3305,0
2016-07-28,14.996,15.187,14.891,15.187,4708,0
2016-07-29,15.138,15.237,15.138,15.187,2231,0
2016-08-01,15.057,15.334,15.057,15.334,1481,0
2016-08-02,15.333,15.333,15.057,15.087,4607,0
2016-08-03,15.156,15.257,15.087,15.177,2535,0
2016-08-04,15.207,15.532,15.207,15.532,4000,0
2016-08-05,15.343,15.676,15.334,15.532,5253,0
2016-08-08,15.323,15.571,15.323,15.472,3566,0
2016-08-09,15.482,15.817,15.422,15.816,3532,0
2016-08-10,15.641,16.017,15.571,16.017,3844,0
2016-08-11,15.798,16.017,15.571,15.798,7687,0
2016-08-12,15.719,15.768,15.571,15.758,3824,0
2016-08-15,15.651,15.917,15.651,15.917,3150,0
2016-08-16,15.817,16.017,15.436,15.987,15630,0
2016-08-17,15.729,16.007,15.729,15.827,3228,0
2016-08-18,15.651,15.769,15.601,15.72,5373,0
2016-08-19,15.72,15.72,15.72,15.72,2102,0
2016-08-22,15.857,15.957,15.768,15.816,4398,0
2016-08-23,15.947,15.947,15.611,15.611,1544,0
2016-08-24,15.967,16.007,15.631,15.737,6644,0
2016-08-25,15.738,15.738,15.412,15.412,2305,0
2016-08-26,15.422,15.601,15.333,15.333,5487,0
2016-08-29,15.323,15.373,15.323,15.373,6445,0
2016-08-30,15.348,15.348,15.196,15.206,2669,0
2016-08-31,15.216,15.323,15.051,15.323,1299,0
2016-09-01,14.987,15.126,14.968,15.116,1569,0
2016-09-02,14.987,15.176,14.987,15.176,1115,0
2016-09-06,15.186,15.778,15.176,15.353,4683,0
2016-09-07,15.333,15.72,15.323,15.482,7790,0
2016-09-08,15.432,15.817,15.432,15.71,2730,0
2016-09-09,15.758,15.758,15.532,15.532,1194,0
2016-09-12,15.542,15.917,15.343,15.867,17564,0
2016-09-13,15.817,16.312,15.591,16.312,10294,0
2016-09-14,16.173,16.312,16.163,16.312,3226,0
2016-09-15,16.312,16.412,16.272,16.312,1472,0
2016-09-16,16.342,16.579,16.115,16.579,20239,0
2016-09-19,16.422,16.561,16.173,16.481,4973,0
2016-09-20,16.501,16.57,16.262,16.362,4636,0
2016-09-21,16.125,16.673,16.125,16.673,3706,0
2016-09-22,16.501,16.501,16.125,16.125,5347,0
2016-09-23,16.115,16.193,15.867,16.193,2855,0
2016-09-26,16.382,16.551,15.997,16.292,1140,0
2016-09-27,15.997,16.017,15.987,16.017,1011,0
2016-09-29,16.027,16.757,16.017,16.757,14638,0
2016-09-30,16.312,16.312,16.115,16.312,6856,0
2016-10-03,16.262,16.262,16.174,16.174,333,0
2016-10-04,16.551,16.551,16.145,16.145,1301,0
2016-10-05,16.604,16.604,16.145,16.451,455,0
2016-10-06,16.442,16.609,16.342,16.342,7082,0
2016-10-07,16.476,16.609,16.412,16.609,7520,0
2016-10-10,16.461,16.561,16.461,16.511,419,0
2016-10-11,16.461,16.658,16.312,16.609,5383,0
2016-10-12,16.511,16.906,16.461,16.757,22060,0
2016-10-13,16.807,17.203,16.757,16.757,14737,0
2016-10-14,16.856,17.103,16.757,16.981,5916,0
2016-10-17,16.906,16.906,16.461,16.584,2754,0
2016-10-18,16.461,17.103,16.461,17.054,4660,0
2016-10-19,16.906,16.906,16.719,16.906,9962,0
2016-10-20,16.781,16.781,16.561,16.561,704,0
2016-10-21,16.487,16.906,16.487,16.856,1586,0
2016-10-24,16.658,16.906,16.562,16.707,7895,0
2016-10-25,16.906,16.906,16.707,16.707,1517,0
2016-10-26,16.807,16.906,16.658,16.658,10622,0
2016-10-27,16.658,16.658,16.381,16.609,3777,0
2016-10-28,16.362,16.362,16.362,16.362,524,0
2016-10-31,16.412,16.561,16.412,16.461,5587,0
2016-11-01,16.511,16.561,16.461,16.561,4233,0
2016-11-02,16.461,16.561,16.461,16.561,3791,0
2016-11-03,16.561,16.906,16.511,16.856,9863,0
2016-11-04,16.787,16.787,16.787,16.787,585,0
2016-11-07,16.946,17.342,16.946,17.094,15089,0
2016-11-08,16.995,17.094,16.995,17.094,742,0
2016-11-09,16.995,17.342,16.995,17.094,8703,0
2016-11-10,17.094,17.094,17.094,17.094,201,0
2016-11-11,17.342,17.342,17.292,17.292,404,0
2016-11-14,17.171,17.639,17.145,17.59,6889,0
2016-11-15,17.739,17.739,17.243,17.342,3851,0
2016-11-16,17.441,17.441,17.144,17.392,3118,0
2016-11-17,17.441,17.441,17.292,17.292,2070,0
2016-11-18,17.491,17.491,17.342,17.342,1255,0
2016-11-21,17.144,17.342,17.144,17.243,2899,0
2016-11-22,17.315,17.342,17.194,17.342,2480,0
2016-11-23,17.17,17.17,17.17,17.17,404,0
2016-11-25,17.324,17.739,17.312,17.739,6295,0
2016-11-28,17.491,17.837,17.491,17.689,6318,0
2016-11-29,17.689,17.861,17.689,17.74,3201,0
2016-11-30,17.858,18.036,17.858,18.036,2877,0
2016-12-01,17.887,18.085,17.837,17.837,7165,0
2016-12-02,17.887,18.085,17.837,18.085,2619,0
2016-12-05,18.036,18.085,17.837,18.085,1705,0
2016-12-06,18.067,18.333,17.887,18.036,11850,0
2016-12-07,18.284,18.333,18.085,18.333,3102,0
2016-12-08,18.284,18.333,17.986,17.986,6513,0
2016-12-09,18.036,18.333,18.009,18.333,3214,0
2016-12-12,17.936,17.986,17.837,17.887,5413,0
2016-12-13,18.085,18.085,17.887,17.887,2220,0
2016-12-14,18.135,18.175,17.837,18.085,6216,0
2016-12-15,18.085,18.246,17.936,18.246,4418,0
2016-12-16,18.305,18.333,18.085,18.085,3070,0
2016-12-19,18.333,18.333,17.986,18.333,11452,0
2016-12-20,18.333,18.73,18.333,18.73,8511,0
2016-12-21,18.531,18.833,18.531,18.73,3026,0
2016-12-22,18.631,21.75,18.631,20.612,18116,0
2016-12-23,20.712,21.182,20.612,20.971,13168,0
2016-12-27,21.058,21.405,20.484,21.256,7126,0
2016-12-28,21.158,21.207,19.82,19.82,18642,0
2016-12-29,19.67,20.316,18.779,19.785,28940,0
2016-12-30,19.968,20.762,19.274,20.712,11825,0
2017-01-03,20.811,21.455,19.374,20.909,27922,0
2017-01-04,21.455,21.455,21.108,21.108,3666,0
2017-01-05,21.087,21.455,20.703,21.34,2862,0
2017-01-06,21.451,21.455,20.415,21.305,3391,0
2017-01-09,21.405,21.455,20.926,21.405,8677,0
2017-01-10,21.505,21.505,21.207,21.207,2079,0
2017-01-11,21.256,21.303,20.959,21.009,4096,0
2017-01-12,20.987,20.987,20.018,20.018,5182,0
2017-01-13,20.266,20.266,20.166,20.166,834,0
2017-01-17,20.415,20.639,19.592,19.72,6257,0
2017-01-18,19.82,19.82,19.522,19.621,3481,0
2017-01-19,19.82,20.425,19.675,19.968,8602,0
2017-01-20,20.166,20.316,20.166,20.316,10600,0
2017-01-23,20.762,21.455,20.662,21.158,7227,0
2017-01-24,21.197,21.197,21.108,21.108,782,0
2017-01-25,21.108,21.207,20.762,20.762,4045,0
2017-01-26,20.368,21.207,20.368,21.207,7473,0
2017-01-27,21.305,21.53,20.55,20.86,26431,0
2017-01-30,21.058,21.058,20.612,20.843,3851,0
2017-01-31,20.811,21.505,20.562,21.058,9525,0
2017-02-01,21.256,21.505,20.712,21.207,44647,0
2017-02-02,21.156,21.817,21.156,21.702,7984,0
2017-02-03,21.851,22.124,21.355,21.603,6458,0
2017-02-06,21.555,21.851,21.355,21.85,5203,0
2017-02-07,22.108,22.108,21.047,21.394,11538,0
2017-02-08,21.097,21.461,21.097,21.245,7148,0
2017-02-09,21.344,21.439,21.196,21.196,5434,0
2017-02-10,21.213,21.494,21.213,21.494,6210,0
2017-02-13,21.692,23.33,21.344,22.238,178532,0
2017-02-14,22.089,22.536,21.841,21.841,9399,0
2017-02-15,22.265,22.265,21.841,22.188,14776,0
2017-02-16,23.728,24.869,22.22,22.486,12896,0
2017-02-17,22.388,22.831,22.188,22.536,8106,0
2017-02-21,22.834,23.529,22.416,23.33,28452,0
2017-02-22,23.171,23.529,22.834,23.33,12712,0
2017-02-23,23.082,23.132,22.834,23.132,7911,0
2017-02-24,23.032,23.628,22.958,23.529,12166,0
2017-02-27,23.777,23.777,23.38,23.579,14386,0
2017-02-28,23.727,23.926,23.579,23.777,15790,0
2017-03-01,23.678,24.67,23.678,24.621,19127,0
2017-03-02,25.064,25.064,23.876,23.876,8182,0
2017-03-03,23.926,24.571,23.529,24.522,7056,0
2017-03-06,24.323,24.472,24.025,24.373,6699,0
2017-03-07,24.075,24.572,24.075,24.124,5323,0
2017-03-08,23.976,24.225,23.976,24.199,1555,0
2017-03-09,24.124,24.368,24.075,24.075,5057,0
2017-03-10,24.273,24.522,24.063,24.124,3623,0
2017-03-13,24.124,24.373,23.926,24.075,32608,0
2017-03-14,24.174,24.484,24.025,24.124,7359,0
2017-03-15,24.098,24.318,23.678,23.678,17964,0
2017-03-16,24.025,24.184,23.976,24.174,5354,0
2017-03-17,24.273,26.259,24.124,24.72,13758,0
2017-03-20,24.67,24.67,24.273,24.472,5821,0
2017-03-21,24.72,24.72,23.554,24.075,9550,0
2017-03-22,24.025,24.323,23.678,24.323,12735,0
2017-03-23,23.876,23.876,23.032,23.678,20950,0
2017-03-24,23.479,23.673,23.479,23.673,3575,0
2017-03-27,23.429,23.727,23.132,23.296,1990,0
2017-03-28,23.461,23.926,23.132,23.678,5487,0
2017-03-29,23.628,23.727,23.082,23.529,8746,0
2017-03-30,23.429,23.926,23.231,23.579,34825,0
2017-03-31,23.678,24.323,23.579,24.323,14533,0
2017-04-03,24.273,24.522,24.124,24.472,25012,0
2017-04-04,24.422,24.77,24.422,24.67,7554,0
2017-04-05,24.819,25.018,24.422,24.422,3287,0
2017-04-06,24.154,24.72,24.124,24.72,5875,0
2017-04-07,24.323,24.919,24.323,24.621,6051,0
2017-04-10,24.571,24.968,24.571,24.869,9259,0
2017-04-11,24.67,24.67,24.124,24.273,201428,0
2017-04-12,24.522,24.522,23.876,24.174,16875,0
2017-04-13,24.273,24.373,24.035,24.124,7968,0
2017-04-17,24.075,24.412,24.025,24.412,7449,0
2017-04-18,24.373,24.422,24.025,24.025,4531,0
2017-04-19,24.283,24.422,24.174,24.224,8732,0
2017-04-20,24.472,24.571,24.308,24.308,6393,0
2017-04-21,24.323,24.422,24.174,24.224,7127,0
2017-04-24,24.323,24.67,24.273,24.621,5664,0
2017-04-25,24.571,25.018,24.571,24.77,9280,0
2017-04-26,24.77,25.216,24.77,24.968,32551,0
2017-04-27,24.968,26.16,24.968,25.216,15022,0
2017-04-28,25.167,26.11,25.167,25.613,38707,0
2017-05-01,25.713,25.812,25.019,25.266,13425,0
2017-05-02,25.516,25.564,25.316,25.564,11437,0
2017-05-03,25.317,25.712,24.571,25.266,14278,0
2017-05-04,25.465,25.465,24.621,24.869,9925,0
2017-05-05,25.185,25.266,24.968,25.166,33907,0
2017-05-08,25.426,28.411,25.426,27.018,51878,0
2017-05-09,27.216,27.629,26.366,26.868,16549,0
2017-05-10,26.768,26.768,25.874,25.874,5342,0
2017-05-11,26.272,26.829,25.525,26.172,5619,0
2017-05-12,25.992,26.768,25.875,25.923,8634,0
2017-05-15,25.874,25.923,23.067,24.082,43338,0
2017-05-16,24.182,26.768,24.182,25.426,24799,0
2017-05-17,25.326,26.022,24.58,24.828,14097,0
2017-05-18,25.257,25.257,24.729,24.729,8144,0
2017-05-19,24.778,25,24.729,24.778,6577,0
2017-05-22,25.008,25.008,24.778,24.878,15120,0
2017-05-23,24.679,24.841,24.679,24.828,4201,0
2017-05-24,25.139,25.139,24.878,24.928,703,0
2017-05-25,25.375,25.624,24.729,25.624,2937,0
2017-05-26,25.774,25.874,24.928,25.674,10631,0
2017-05-30,25.874,25.874,25.426,25.874,6751,0
2017-05-31,25.574,25.659,25.276,25.426,6267,0
2017-06-01,25.226,25.874,24.581,24.729,8438,0
2017-06-02,24.679,24.83,24.679,24.828,1049,0
2017-06-05,24.778,25.659,24.679,24.828,6125,0
2017-06-06,24.679,24.878,24.182,24.182,18227,0
2017-06-07,24.679,24.729,24.232,24.33,6927,0
2017-06-08,24.48,24.53,24.232,24.53,29445,0
2017-06-09,24.63,25.376,24.63,24.978,6706,0
2017-06-12,25.238,25.376,25.028,25.376,11447,0
2017-06-13,25.276,25.874,24.58,25.028,8868,0
2017-06-14,24.928,25.318,24.754,24.878,3912,0
2017-06-15,24.916,24.978,24.729,24.828,6501,0
2017-06-16,24.48,24.729,24.281,24.729,181345,0
2017-06-19,24.878,24.878,24.331,24.38,24892,0
2017-06-20,24.43,24.53,24.232,24.232,17490,0
2017-06-21,24.182,24.343,24.032,24.331,7858,0
2017-06-22,24.132,24.281,23.883,23.883,11708,0
2017-06-23,24.032,24.63,23.933,24.38,26168,0
2017-06-26,24.63,24.63,23.435,23.585,101006,0
2017-06-27,23.485,24.132,23.485,23.933,65925,0
2017-06-28,24.082,24.38,23.87,24.251,59004,0
2017-06-29,24.182,24.331,24.132,24.331,6395,0
2017-06-30,24.331,25.176,24.232,24.232,38529,0
2017-07-03,24.878,25.127,24.555,24.978,12057,0
2017-07-05,24.978,25.525,24.921,25.226,28137,0
2017-07-06,25.326,25.326,25.078,25.176,2867,0
2017-07-07,25.176,25.176,24.63,24.878,10592,0
2017-07-10,24.878,24.989,24.679,24.679,4429,0
2017-07-11,24.878,24.878,24.649,24.828,3660,0
2017-07-12,24.605,24.878,24.59,24.778,3694,0
2017-07-13,24.679,24.688,24.605,24.679,13481,0
2017-07-14,24.53,24.64,24.43,24.58,2819,0
2017-07-17,24.48,24.48,24.132,24.232,8260,0
2017-07-18,24.331,24.331,23.833,23.982,9493,0
2017-07-19,23.883,23.941,23.684,23.883,13392,0
2017-07-20,23.485,24.182,23.485,24.082,2630,0
2017-07-21,23.634,24.032,23.485,24.032,33152,0
2017-07-24,23.933,24.182,23.684,23.824,3786,0
2017-07-25,23.759,24.132,23.759,23.933,67563,0
2017-07-26,24.132,24.132,24.082,24.132,1284,0
2017-07-27,23.983,23.983,23.684,23.833,1956,0
2017-07-28,23.738,23.833,23.738,23.833,2573,0
2017-07-31,23.883,24.132,23.833,23.883,8035,0
2017-08-01,23.883,24.331,23.784,23.833,10051,0
2017-08-02,23.993,23.993,23.833,23.833,3066,0
2017-08-03,23.833,23.833,23.784,23.784,1346,0
2017-08-04,23.996,23.996,23.684,23.784,17872,0
2017-08-07,23.684,23.933,23.684,23.784,3313,0
2017-08-08,23.744,23.943,23.694,23.943,6863,0
2017-08-09,23.843,23.843,23.694,23.744,6490,0
2017-08-10,23.744,23.744,23.644,23.644,9883,0
2017-08-11,23.644,23.644,23.644,23.644,6745,0
2017-08-14,23.744,23.893,23.694,23.843,15845,0
2017-08-15,23.968,23.968,23.694,23.744,10608,0
2017-08-16,23.73,23.943,23.73,23.744,7300,0
2017-08-17,23.794,23.794,23.694,23.694,11383,0
2017-08-18,23.694,23.993,22.854,23.095,50800,0
2017-08-21,23.295,23.744,23.155,23.345,11197,0
2017-08-22,23.494,23.644,23.444,23.444,2550,0
2017-08-23,23.951,23.951,23.444,23.444,1530,0
2017-08-24,23.444,23.525,23.444,23.444,3361,0
2017-08-25,23.594,23.846,23.245,23.444,8394,0
2017-08-28,23.694,23.694,23.444,23.444,1968,0
2017-08-29,23.031,23.444,23.031,23.444,2640,0
2017-08-30,23.544,23.549,23.444,23.544,2965,0
2017-08-31,23.893,23.893,23.644,23.744,17029,0
2017-09-01,23.694,23.694,23.494,23.494,11016,0
2017-09-05,23.394,23.394,23.195,23.295,5867,0
2017-09-06,23.195,23.461,23.145,23.394,14739,0
2017-09-07,23.394,23.394,23.045,23.295,6718,0
2017-09-08,22.992,23.195,22.797,22.995,8601,0
2017-09-11,22.896,23.045,22.896,23.045,3464,0
2017-09-12,23.494,23.494,23.494,23.494,446,0
2017-09-13,23.345,23.644,23.295,23.394,7595,0
2017-09-14,23.028,23.245,22.995,23.045,2779,0
2017-09-15,23.145,23.644,22.796,23.444,14206,0
2017-09-18,23.444,23.674,23.444,23.594,5188,0
2017-09-19,20.601,23.394,19.703,23.345,41759,0
2017-09-20,23.292,23.644,23.292,23.644,5127,0
2017-09-21,23.644,23.843,23.544,23.843,2734,0
2017-09-22,23.794,23.843,23.694,23.794,8398,0
2017-09-25,23.893,23.893,23.654,23.744,1688,0
2017-09-26,23.794,23.843,23.544,23.843,12271,0
2017-09-27,23.744,24.224,23.744,23.744,17699,0
2017-09-28,23.744,23.893,23.744,23.893,14890,0
2017-09-29,23.943,24.043,23.594,23.644,11798,0
2017-10-02,23.544,24.093,23.544,24.093,49162,0
2017-10-03,23.893,24.242,23.893,24.093,5777,0
2017-10-04,24.143,24.193,23.993,23.993,1707,0
2017-10-05,24.093,24.292,24.093,24.292,4971,0
2017-10-06,24.442,24.442,24.392,24.442,2958,0
2017-10-09,24.492,24.642,24.392,24.642,4217,0
2017-10-10,24.691,24.791,24.642,24.642,6066,0
2017-10-11,24.741,24.841,24.741,24.841,5047,0
2017-10-12,24.891,24.991,24.803,24.941,15846,0
2017-10-13,24.866,25.041,24.866,25.041,4549,0
2017-10-16,25.036,25.19,24.791,25.165,8605,0
2017-10-17,25.24,25.24,24.791,24.791,1542,0
2017-10-18,24.891,25.041,24.891,24.941,1450,0
2017-10-19,24.805,24.816,24.691,24.692,1599,0
2017-10-20,24.791,25.09,24.592,25.09,38743,0
2017-10-23,25.135,25.29,24.963,25.29,1610,0
2017-10-24,25.39,25.4,25.29,25.39,2550,0
2017-10-25,24.941,25.29,24.941,25.24,4621,0
2017-10-26,24.941,25.041,24.759,25.041,3655,0
2017-10-27,24.841,25.39,24.826,25.39,2812,0
2017-10-30,25.099,25.339,25.09,25.19,7923,0
2017-10-31,25.272,25.639,25.19,25.589,6890,0
2017-11-01,25.29,25.539,25.24,25.539,41716,0
2017-11-02,25.789,25.789,25.689,25.739,720,0
2017-11-03,25.839,25.839,25.39,25.44,2705,0
2017-11-06,25.44,25.49,25.44,25.49,2832,0
2017-11-07,25.49,25.49,25.44,25.44,4649,0
2017-11-08,25.44,25.44,25.29,25.29,2235,0
2017-11-09,25.255,25.45,25.05,25.05,16086,0
2017-11-10,25.05,25.5,25.05,25.2,8863,0
