Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.352,22.714,22.039,22.513,217811,0
2005-02-28,22.352,23.42,21.996,23.215,11419,0
2005-03-01,22.988,23.258,22.663,23.194,5086,0
2005-03-02,22.988,23.505,22.988,23.324,11686,0
2005-03-03,23.336,23.336,22.812,23.019,3169,0
2005-03-04,23.13,23.13,22.96,23.026,1974,0
2005-03-07,22.96,23.237,22.96,23.206,4538,0
2005-03-08,23.265,23.3,23.116,23.18,47284,0
2005-03-09,23.173,23.206,22.988,23.031,19538,0
2005-03-10,23.051,23.065,22.657,22.657,17377,0
2005-03-11,22.401,22.551,22.174,22.499,6961,0
2005-03-14,21.984,22.336,21.031,21.466,24387,0
2005-03-15,20.913,21.706,20.693,20.758,20839,0
2005-03-16,20.387,21.244,20.387,20.515,26526,0
2005-03-17,20.813,21.005,19.749,19.749,10825,0
2005-03-18,19.899,20.813,18.043,18.128,75950,0
2005-03-21,21.42,21.42,18.369,19.225,72727,0
2005-03-22,19.098,19.225,18.97,19.104,53857,0
2005-03-23,18.977,19.552,18.303,18.877,46331,0
2005-03-24,19.524,19.927,19.225,19.595,25264,0
2005-03-28,19.609,19.927,19.104,19.595,9619,0
2005-03-29,19.885,19.899,19.291,19.538,3663,0
2005-03-30,19.609,19.609,18.454,18.991,13420,0
2005-03-31,19.134,20.82,18.213,20.133,15411,0
2005-04-01,20.813,20.813,20.02,20.083,17180,0
2005-04-04,19.65,20.148,19.233,19.425,8907,0
2005-04-05,19.481,19.962,19.437,19.437,5574,0
2005-04-06,19.474,19.474,18.885,18.998,3821,0
2005-04-07,18.921,19.298,18.921,18.977,8410,0
2005-04-08,18.773,19.083,18.773,18.885,14024,0
2005-04-11,19.206,19.609,18.637,19.104,5492,0
2005-04-12,18.977,19.623,18.977,19.46,5082,0
2005-04-13,19.715,19.715,19.46,19.63,5111,0
2005-04-14,19.749,19.766,19.46,19.564,1694,0
2005-04-15,19.46,19.46,19.206,19.206,3814,0
2005-04-18,19.134,19.134,18.885,18.885,8327,0
2005-04-19,18.674,18.97,17.775,18.97,19052,0
2005-04-21,19.495,19.495,18.079,18.269,8550,0
2005-04-22,17.54,18.688,17.54,17.581,8162,0
2005-04-25,17.759,19.121,17.759,18.766,4038,0
2005-04-26,18.674,18.674,17.821,18.218,1347,0
2005-04-27,18.531,18.531,18.461,18.461,847,0
2005-04-28,18.553,18.553,17.142,17.759,43523,0
2005-04-29,18.481,18.481,16.073,17.928,29419,0
2005-05-02,18.064,18.091,16.852,17.697,7055,0
2005-05-03,18.298,18.298,17.722,17.722,2439,0
2005-05-04,18.213,18.218,17.644,17.644,14733,0
2005-05-05,17.827,17.879,17.512,17.631,4993,0
2005-05-06,17.999,18.007,17.759,17.759,3512,0
2005-05-09,19.083,19.083,17.611,17.658,20009,0
2005-05-10,17.611,17.909,17.611,17.909,1471,0
2005-05-11,18.261,18.261,17.852,18.057,7843,0
2005-05-12,19.042,19.042,17.8,18.007,6230,0
2005-05-13,17.999,18.057,17.858,18.02,1839,0
2005-05-16,19.083,19.083,17.759,17.821,3671,0
2005-05-17,17.142,17.475,16.639,16.994,6714,0
2005-05-18,16.852,16.852,16.533,16.696,5081,0
2005-05-19,16.533,16.625,16.533,16.563,6422,0
2005-05-20,16.228,16.86,16.165,16.533,14546,0
2005-05-23,16.546,17.142,16.546,16.589,8529,0
2005-05-24,16.589,16.946,16.563,16.768,3320,0
2005-05-25,16.511,17.674,16.511,16.951,3455,0
2005-05-26,17.142,17.235,16.554,16.554,7526,0
2005-05-27,16.837,16.957,16.421,16.421,3950,0
2005-05-31,16.533,16.647,16.392,16.433,9962,0
2005-06-01,17.192,17.192,16.157,16.37,7950,0
2005-06-02,16.263,16.377,16.257,16.257,2428,0
2005-06-03,15.987,16.193,15.844,15.896,8679,0
2005-06-06,15.766,15.783,15.627,15.627,7183,0
2005-06-07,15.613,15.667,15.613,15.659,4277,0
2005-06-08,16.079,16.533,15.698,16.384,5343,0
2005-06-09,16.682,17.064,16.597,17.042,10929,0
2005-06-10,17.048,17.277,17.048,17.079,4901,0
2005-06-13,17.206,17.206,17.079,17.079,1971,0
2005-06-14,17.048,17.079,16.845,16.845,1481,0
2005-06-15,16.837,16.837,16.172,16.186,1825,0
2005-06-16,15.706,16.179,15.706,15.917,2044,0
2005-06-17,15.917,16.127,15.917,15.917,21937,0
2005-06-20,15.917,16.526,15.917,16.347,2547,0
2005-06-21,16.775,16.775,16.768,16.768,701,0
2005-06-22,16.752,16.752,16.263,16.263,629,0
2005-06-23,16.689,16.689,16.27,16.362,1204,0
2005-06-24,16.276,16.682,16.276,16.362,11008,0
2005-06-27,16.257,16.946,16.257,16.632,7405,0
2005-06-28,16.533,17.284,16.263,17.114,54008,0
2005-06-29,17.284,17.604,17.284,17.447,1410,0
2005-06-30,17.468,17.852,17.37,17.817,6972,0
2005-07-01,17.524,17.658,17.235,17.235,7297,0
2005-07-05,17.142,17.206,16.447,17.03,3512,0
2005-07-06,15.98,16.86,15.98,16.86,4365,0
2005-07-07,17.142,17.15,16.632,16.689,2256,0
2005-07-08,16.994,17.142,16.978,16.978,7480,0
2005-07-12,17.921,17.921,17.133,17.269,21504,0
2005-07-13,17.54,17.767,17.447,17.767,8042,0
2005-07-14,17.674,19.339,17.604,18.906,7518,0
2005-07-15,18.921,19.595,18.523,19.595,6351,0
2005-07-18,19.291,21.181,19.291,21.181,5645,0
2005-07-19,21.174,21.428,20.733,20.813,7058,0
2005-07-20,20.82,20.82,19.595,19.609,5125,0
2005-07-21,20.039,20.055,19.899,19.899,976,0
2005-07-22,19.899,19.899,19.501,19.899,1764,0
2005-07-25,19.531,19.672,18.785,18.785,1694,0
2005-07-26,18.531,18.87,18.376,18.87,2492,0
2005-07-27,18.806,19.595,18.8,19.112,4231,0
2005-07-28,19.027,19.587,18.822,18.95,12735,0
2005-07-29,19.298,19.524,18.736,18.998,5645,0
2005-08-01,19.339,19.453,18.702,19.134,14773,0
2005-08-02,19.198,19.68,19.198,19.643,847,0
2005-08-03,19.721,19.835,19.474,19.758,2614,0
2005-08-04,19.735,19.892,19.735,19.778,1836,0
2005-08-05,19.735,19.735,19.395,19.395,1269,0
2005-08-08,19.318,19.318,18.977,19.091,422,0
2005-08-09,18.822,19.778,18.475,19.778,2962,0
2005-08-10,19.432,19.432,19.24,19.24,565,0
2005-08-12,18.985,19.198,18.97,18.977,2962,0
2005-08-15,18.977,18.977,18.064,18.417,10497,0
2005-08-16,18.957,18.957,17.759,18.255,6418,0
2005-08-17,18.091,18.354,17.971,18.354,10622,0
2005-08-19,17.759,18.326,17.759,18.112,4093,0
2005-08-22,17.827,18.12,17.827,18.12,1130,0
2005-08-23,17.759,18.332,17.759,18.291,11130,0
2005-08-24,18.176,18.269,17.986,17.986,422,0
2005-08-25,18.332,18.369,18.141,18.141,988,0
2005-08-30,18.369,18.39,17.759,18.369,3243,0
2005-08-31,17.994,18.39,17.994,18.39,1715,0
2005-09-01,18.369,18.469,18.369,18.369,565,0
2005-09-02,18.517,18.523,18.439,18.495,1111,0
2005-09-06,18.637,19.069,18.637,19.049,3786,0
2005-09-07,19.069,19.267,18.68,18.68,3531,0
2005-09-08,19.069,19.552,19.069,19.552,1985,0
2005-09-09,18.885,19.558,18.885,19.558,818,0
2005-09-12,19.091,19.091,19.091,19.091,137,0
2005-09-13,18.977,19.259,18.814,19.259,1694,0
2005-09-14,19.062,19.076,18.86,19.027,1573,0
2005-09-15,19.02,19.049,19.02,19.049,565,0
2005-09-16,18.977,18.977,18.977,18.977,225,0
2005-09-19,18.844,19.069,18.844,19.069,284,0
2005-09-20,19.069,19.46,19.069,19.46,284,0
2005-09-21,19.474,19.474,18.397,18.397,7545,0
2005-09-22,18.9,18.9,18.397,18.397,723,0
2005-09-23,18.729,18.752,18.729,18.729,709,0
2005-09-26,18.332,18.666,18.332,18.666,709,0
2005-09-27,18.303,18.63,18.213,18.213,1130,0
2005-09-28,18.035,18.213,18.035,18.213,586,0
2005-09-29,18.369,18.517,18.369,18.517,709,0
2005-09-30,19.069,19.128,18.241,19.128,709,0
2005-10-03,19.042,19.042,18.95,19.042,3036,0
2005-10-04,18.977,18.977,18.674,18.674,422,0
2005-10-06,18.674,19.134,17.935,18.666,988,0
2005-10-07,18.34,19.121,18.34,19.121,338,0
2005-10-10,18.588,18.616,18.58,18.58,847,0
2005-10-11,18.354,18.793,18.346,18.729,1130,0
2005-10-12,18.51,18.785,17.625,17.631,5329,0
2005-10-13,17.377,17.377,17.142,17.32,1655,0
2005-10-14,17.39,17.495,16.868,16.873,3526,0
2005-10-17,16.93,16.994,16.93,16.994,1552,0
2005-10-18,16.937,17.242,16.937,17.023,891,0
2005-10-19,17.298,17.298,17.179,17.179,1988,0
2005-10-20,17.156,17.156,17.156,17.156,1144,0
2005-10-21,16.406,17.298,16.32,17.298,847,0
2005-10-24,16.589,17.298,16.589,16.901,1410,0
2005-10-25,17.023,17.184,16.901,17.184,884,0
2005-10-26,17.298,18.517,17.298,18.517,717,0
2005-10-27,17.54,17.604,17.114,17.262,2765,0
2005-10-28,17.262,17.867,16.412,17.488,4120,0
2005-10-31,17.298,17.697,17.298,17.631,6921,0
2005-11-01,17.064,17.512,17.064,17.447,6351,0
2005-11-02,17.512,17.512,17.512,17.512,137,0
2005-11-03,17.512,17.512,17.313,17.313,1278,0
2005-11-07,17.504,17.504,17.327,17.447,1424,0
2005-11-08,17.426,17.426,17.411,17.411,751,0
2005-11-09,17.504,17.512,17.504,17.512,709,0
2005-11-11,17.512,17.512,17.512,17.512,5568,0
2005-11-14,17.512,17.54,17.512,17.54,1410,0
2005-11-15,17.426,17.512,17.426,17.512,1491,0
2005-11-16,17.512,17.512,17.334,17.512,988,0
2005-11-17,17.133,17.397,17.133,17.397,498,0
2005-11-18,17.008,17.512,17.008,17.512,1269,0
2005-11-22,17.867,17.873,17.867,17.873,284,0
2005-11-23,17.512,17.879,17.512,17.512,6038,0
2005-11-28,17.512,17.512,17.512,17.512,137,0
2005-11-29,17.512,17.512,17.512,17.512,709,0
2005-11-30,17.101,17.298,16.852,17.142,4914,0
2005-12-01,17.192,17.512,17.192,17.512,565,0
2005-12-02,17.235,17.235,17.235,17.235,137,0
2005-12-05,16.86,17.142,16.86,17.142,2905,0
2005-12-06,17.179,17.179,17.114,17.114,387,0
2005-12-08,16.539,16.908,16.533,16.908,9471,0
2005-12-09,16.682,16.873,16.682,16.868,1130,0
2005-12-12,16.725,16.725,16.725,16.725,137,0
2005-12-13,16.533,16.533,16.257,16.362,6398,0
2005-12-14,16.533,16.604,16.533,16.604,1552,0
2005-12-15,16.546,16.546,16.533,16.533,2275,0
2005-12-16,16.477,16.477,16.469,16.469,2897,0
2005-12-19,16.533,16.533,16.427,16.427,1269,0
2005-12-20,16.285,16.511,16.285,16.347,3529,0
2005-12-21,16.228,17.475,16.228,17.475,8889,0
2005-12-22,17.759,17.821,16.533,16.582,19492,0
2005-12-23,16.292,16.823,16.165,16.775,4339,0
2005-12-27,16.717,16.717,16.717,16.717,284,0
2005-12-28,16.796,16.823,16.737,16.823,1552,0
2005-12-29,16.796,17.101,16.455,16.526,3500,0
2005-12-30,16.526,17.32,16.526,17.32,3008,0
2006-01-03,16.752,17.313,16.752,17.15,2313,0
2006-01-04,17.087,17.674,17.087,17.631,2893,0
2006-01-05,17.71,18.035,17.71,17.999,1130,0
2006-01-06,17.631,18.275,16.957,17.524,7642,0
2006-01-09,17.468,17.468,17.468,17.468,284,0
2006-01-10,16.362,17.433,16.362,17.172,2049,0
2006-01-11,17.206,17.327,16.228,17.269,2796,0
2006-01-12,16.937,17.32,16.937,17.184,709,0
2006-01-13,17.179,17.192,16.964,17.192,462,0
2006-01-17,17.384,17.418,17.023,17.227,3387,0
2006-01-19,17.235,18.057,16.808,17.619,8792,0
2006-01-20,16.823,17.518,16.775,17.447,3692,0
2006-01-23,16.744,16.986,16.589,16.837,1269,0
2006-01-24,16.994,16.994,16.994,16.994,1269,0
2006-01-25,16.986,16.986,16.852,16.852,847,0
2006-01-26,16.852,16.852,16.574,16.574,884,0
2006-01-27,16.589,16.653,16.589,16.589,1269,0
2006-01-30,16.533,16.823,16.533,16.539,1057,0
2006-01-31,16.682,16.717,16.32,16.539,7175,0
2006-02-01,16.533,16.951,16.518,16.533,41687,0
2006-02-02,16.653,16.653,16.533,16.533,8010,0
2006-02-03,16.533,17.015,16.533,16.994,6761,0
2006-02-06,16.696,17.094,16.696,16.893,988,0
2006-02-07,16.696,16.696,16.546,16.546,6784,0
2006-02-08,16.574,16.574,16.533,16.533,29129,0
2006-02-09,16.533,16.546,16.533,16.546,3458,0
2006-02-10,16.533,16.744,16.533,16.725,4373,0
2006-02-13,16.737,16.878,16.653,16.653,4868,0
2006-02-14,16.768,18.234,16.533,18.234,4605,0
2006-02-15,17.782,18.8,17.482,18.084,14127,0
2006-02-16,18.026,18.332,18.026,18.248,1883,0
2006-02-17,18.12,18.12,17.488,18.072,4213,0
2006-02-21,18.057,18.057,18.05,18.057,709,0
2006-02-22,18.098,18.597,18.098,18.182,2256,0
2006-02-23,18.17,18.17,18.007,18.091,422,0
2006-02-24,18.043,18.057,17.867,18.057,1694,0
2006-02-27,18.234,18.234,17.759,17.759,3104,0
2006-02-28,18.234,18.674,17.909,18.674,5929,0
2006-03-01,18.651,18.674,18.17,18.261,7359,0
2006-03-02,18.361,18.361,18.354,18.361,2256,0
2006-03-03,18.369,18.369,18.176,18.34,2825,0
2006-03-06,18.098,18.311,18.064,18.303,1264,0
2006-03-07,18.213,18.213,17.179,18.182,2614,0
2006-03-08,17.914,18.057,17.914,18.057,284,0
2006-03-09,18.303,18.303,17.885,17.909,779,0
2006-03-13,17.751,17.751,17.751,17.751,278,0
2006-03-15,17.206,18.332,17.199,18.332,1410,0
2006-03-16,17.943,18.283,17.909,18.182,3367,0
2006-03-17,18.311,18.34,18.291,18.291,1974,0
2006-03-20,18.164,18.34,17.894,17.894,4197,0
2006-03-21,18.361,18.361,18.035,18.226,3258,0
2006-03-23,18.34,18.34,18.34,18.34,137,0
2006-03-24,18.057,18.064,18.05,18.064,2395,0
2006-03-28,18.057,18.057,17.782,18.05,847,0
2006-03-30,18.057,18.064,18.057,18.064,4517,0
2006-03-31,18.064,18.34,18.064,18.34,1700,0
2006-04-03,18.332,18.34,17.965,18.34,565,0
2006-04-04,17.909,18.34,17.909,18.332,9702,0
2006-04-05,18.291,18.291,18.112,18.112,2541,0
2006-04-06,18.02,18.34,18.02,18.182,1847,0
2006-04-07,18.199,18.34,18.199,18.34,425,0
2006-04-10,18.098,18.248,18.072,18.234,4851,0
2006-04-11,18.182,18.182,18.164,18.164,298,0
2006-04-12,18.156,18.241,18.072,18.176,988,0
2006-04-13,18.156,18.248,18.12,18.213,6409,0
2006-04-17,18.12,18.12,18.12,18.12,284,0
2006-04-18,18.213,18.248,18.079,18.206,1786,0
2006-04-19,18.248,18.666,18.072,18.475,6978,0
2006-04-20,18.134,18.369,18.091,18.369,709,0
2006-04-21,18.39,18.674,18.007,18.674,1057,0
2006-04-24,18.141,18.674,18.141,18.637,1867,0
2006-04-25,18.566,18.566,18.566,18.566,284,0
2006-04-26,18.674,18.674,18.417,18.417,422,0
2006-04-27,18.674,18.674,18.573,18.573,565,0
2006-04-28,18.487,18.674,18.487,18.573,2400,0
2006-05-01,18.19,18.559,17.999,18.361,1974,0
2006-05-02,18.255,18.369,18.255,18.369,284,0
2006-05-03,18.064,18.369,18.043,18.17,1130,0
2006-05-04,18.361,18.369,17.852,18.241,1269,0
2006-05-05,18.128,18.369,18.128,18.369,709,0
2006-05-08,18.369,18.616,18.369,18.58,1002,0
2006-05-09,18.369,18.674,18.369,18.674,1951,0
2006-05-10,18.51,18.674,18.369,18.369,1906,0
2006-05-11,18.643,18.666,18.383,18.666,1808,0
2006-05-15,18.431,18.674,18.431,18.674,847,0
2006-05-16,18.674,18.674,18.283,18.283,1761,0
2006-05-17,18.255,18.255,17.759,18.057,2963,0
2006-05-18,17.759,17.759,17.32,17.596,10167,0
2006-05-19,17.298,17.589,16.964,17.133,15873,0
2006-05-22,16.873,17.227,16.868,16.868,656,0
2006-05-23,16.901,18.269,16.86,18.269,10550,0
2006-05-24,18.064,18.573,18.064,18.084,9041,0
2006-05-25,18.354,18.369,18.354,18.369,292,0
2006-05-26,18.361,18.361,18.361,18.361,137,0
2006-05-31,18.248,18.248,17.971,17.971,284,0
2006-06-01,18.275,18.275,17.313,18.176,565,0
2006-06-02,18.213,18.369,18.213,18.369,422,0
2006-06-05,17.921,18.369,17.921,18.064,1269,0
2006-06-06,18.369,18.369,18.369,18.369,137,0
2006-06-07,18.332,18.332,18.332,18.332,137,0
2006-06-08,18.035,18.319,17.439,17.439,5738,0
2006-06-09,17.433,17.518,17.304,17.304,3104,0
2006-06-12,17.56,17.56,16.978,17.304,2969,0
2006-06-13,17.142,17.249,17.015,17.249,1694,0
2006-06-14,18.332,18.332,17.852,17.986,1699,0
2006-06-15,17.298,17.8,17.284,17.354,3012,0
2006-06-16,17.362,17.482,17.362,17.482,709,0
2006-06-19,17.426,17.447,17.206,17.206,3087,0
2006-06-20,17.142,17.411,16.696,16.994,5548,0
2006-06-21,17.277,17.292,17.015,17.277,994,0
2006-06-27,17.262,17.262,17.262,17.262,230,0
2006-06-28,17.199,17.552,16.597,16.597,1610,0
2006-06-29,16.775,16.789,16.717,16.717,4231,0
2006-06-30,16.878,17.256,16.878,17.256,2600,0
2006-07-03,17.023,17.023,17.023,17.023,137,0
2006-07-05,17.219,17.219,17.219,17.219,137,0
2006-07-07,16.868,17.133,16.868,17.133,565,0
2006-07-10,17.133,17.133,16.837,16.837,508,0
2006-07-11,16.808,16.808,16.639,16.639,2648,0
2006-07-12,16.789,16.789,16.639,16.717,1694,0
2006-07-13,16.604,16.632,16.2,16.347,7550,0
2006-07-14,16.276,16.893,15.909,15.909,8214,0
2006-07-17,15.647,16.094,15.535,15.535,6351,0
2006-07-18,15.582,15.59,15.582,15.582,847,0
2006-07-20,15.838,16.399,14.854,16.292,10267,0
2006-07-21,15.98,16.276,15.824,16.023,1974,0
2006-07-24,16.32,16.32,15.682,15.937,2541,0
2006-07-25,15.965,15.965,15.647,15.917,1537,0
2006-07-26,15.461,15.69,15.461,15.69,2395,0
2006-07-27,15.461,16.455,15.461,16.433,1269,0
2006-07-28,16.455,16.455,15.329,16.065,8713,0
2006-07-31,16.073,16.469,15.805,16.285,13743,0
2006-08-01,16.362,16.362,16.206,16.242,1887,0
2006-08-02,16.142,16.362,16.142,16.362,349,0
2006-08-03,16.362,16.362,16.165,16.165,988,0
2006-08-04,15.922,16.347,15.922,16.347,1885,0
2006-08-07,16.009,16.347,16.009,16.347,1713,0
2006-08-08,16.121,16.353,15.937,16.228,1836,0
2006-08-09,16.347,16.362,16.27,16.362,1410,0
2006-08-10,16.32,16.362,16.228,16.362,1360,0
2006-08-11,16.228,16.837,16.228,16.412,16373,0
2006-08-14,16.038,16.362,16.038,16.257,3990,0
2006-08-15,15.86,16.433,15.513,16.433,30899,0
2006-08-16,16.815,17.106,16.306,16.546,28007,0
2006-08-17,16.533,17.32,15.321,15.555,70600,0
2006-08-18,15.186,15.228,14.081,14.308,32178,0
2006-08-21,14.201,14.23,13.982,14.138,8114,0
2006-08-22,14.081,15.376,14.081,15.123,16313,0
2006-08-23,15.343,15.568,14.394,15.065,16721,0
2006-08-24,14.788,15.329,14.569,14.697,7760,0
2006-08-25,14.569,14.613,14.52,14.569,2826,0
2006-08-28,14.697,14.918,14.16,14.677,21958,0
2006-08-29,14.413,14.69,14.386,14.69,23424,0
2006-08-30,14.455,14.634,14.364,14.634,18918,0
2006-08-31,14.818,14.818,14.364,14.719,7757,0
2006-09-01,14.811,14.818,14.548,14.741,4943,0
2006-09-05,14.386,14.542,14.089,14.358,6357,0
2006-09-06,14.358,14.697,14.081,14.569,18215,0
2006-09-07,14.697,14.703,14.478,14.562,17981,0
2006-09-08,14.669,14.697,14.492,14.69,12963,0
2006-09-11,14.697,14.788,14.634,14.788,3856,0
2006-09-12,14.788,16.533,14.788,16.533,10990,0
2006-09-13,16.526,17.242,16.228,17.242,4506,0
2006-09-14,17.447,17.631,17.042,17.199,8213,0
2006-09-15,17.377,17.433,14.569,16.639,8407,0
2006-09-18,16.61,17.475,16.61,17.475,6259,0
2006-09-19,16.546,17.488,16.546,17.488,8495,0
2006-09-20,17.418,17.512,17.087,17.418,9202,0
2006-09-21,17.404,17.404,17.404,17.404,422,0
2006-09-22,17.298,17.298,16.392,16.923,8329,0
2006-09-25,16.49,16.768,16.377,16.469,1974,0
2006-09-26,17.156,17.156,16.533,16.852,2753,0
2006-09-27,16.533,16.689,16.142,16.22,8960,0
2006-09-28,16.923,16.923,15.902,16.276,1836,0
2006-09-29,16.377,16.597,15.909,16.213,3816,0
2006-10-02,16.682,16.775,16.336,16.666,3813,0
2006-10-03,16.511,16.744,16.505,16.675,24840,0
2006-10-04,16.675,16.837,16.563,16.775,5599,0
2006-10-05,16.789,17.023,16.285,17.023,15454,0
2006-10-06,16.682,17.023,16.682,17.023,2573,0
2006-10-09,17.142,17.206,16.823,17.042,1130,0
2006-10-11,17.023,17.133,16.71,16.908,5363,0
2006-10-12,16.908,17.106,16.725,17.106,6212,0
2006-10-13,16.831,17.133,16.789,16.808,5967,0
2006-10-16,16.808,16.815,16.682,16.815,1836,0
2006-10-17,16.815,16.957,16.815,16.957,6492,0
2006-10-18,17.142,17.142,16.923,17.142,14181,0
2006-10-19,17.179,17.199,16.951,17.106,8537,0
2006-10-20,17.133,17.133,17.087,17.087,284,0
2006-10-23,16.937,17.023,16.775,16.957,11339,0
2006-10-24,16.964,16.964,16.868,16.868,3813,0
2006-10-25,16.775,17.087,16.775,16.951,1974,0
2006-10-26,16.775,17.048,16.775,17.03,2400,0
2006-10-27,16.801,17.133,16.801,17.133,13038,0
2006-10-30,17.087,17.142,17.023,17.048,14243,0
2006-10-31,17.128,17.128,16.978,16.978,9452,0
2006-11-01,15.959,17.133,15.959,16.837,7604,0
2006-11-02,16.837,16.845,16.808,16.808,11838,0
2006-11-03,16.837,17.03,16.837,16.837,7403,0
2006-11-06,16.837,16.951,16.193,16.313,9923,0
2006-11-07,16.313,16.447,16.313,16.447,421,0
2006-11-08,16.313,16.438,16.009,16.257,5977,0
2006-11-09,16.546,16.546,16.546,16.546,284,0
2006-11-10,16.768,17.512,16.768,17.512,10102,0
2006-11-13,17.512,17.512,17.34,17.447,988,0
2006-11-14,17.447,17.447,17.384,17.447,851,0
2006-11-15,17.447,17.447,17.298,17.447,7431,0
2006-11-16,17.462,17.482,17.447,17.455,11308,0
2006-11-17,17.447,17.512,17.447,17.512,8337,0
2006-11-20,17.666,18.17,17.581,18.057,6687,0
2006-11-21,18.19,18.303,18.176,18.176,2400,0
2006-11-22,18.303,18.369,18.079,18.283,5610,0
2006-11-24,18.369,18.523,18.213,18.523,3812,0
2006-11-27,18.58,18.608,18.383,18.454,3318,0
2006-11-28,18.213,18.354,18.213,18.354,1699,0
2006-11-29,18.517,18.517,18.431,18.481,2825,0
2006-11-30,18.674,18.674,18.566,18.566,1405,0
2006-12-01,18.616,19.291,18.608,18.936,8681,0
2006-12-04,19.042,19.65,19.036,19.432,8050,0
2006-12-05,19.58,19.778,19.253,19.558,11948,0
2006-12-06,19.564,19.899,19.069,19.572,8705,0
2006-12-07,19.609,19.735,19.609,19.623,4657,0
2006-12-08,19.609,19.65,18.929,19.65,6213,0
2006-12-11,19.742,19.742,19.595,19.65,2550,0
2006-12-12,19.564,19.814,19.564,19.778,3387,0
2006-12-13,19.82,19.82,19.807,19.814,988,0
2006-12-14,19.65,19.899,19.65,19.899,6492,0
2006-12-15,19.892,19.899,19.742,19.899,1728,0
2006-12-18,19.694,19.892,19.688,19.735,983,0
2006-12-19,19.878,19.892,19.602,19.688,3434,0
2006-12-20,19.878,20.686,19.39,19.835,49197,0
2006-12-21,19.835,19.835,19.128,19.432,78585,0
2006-12-22,19.432,20.118,19.432,19.701,13508,0
2006-12-26,19.65,19.787,19.225,19.495,18828,0
2006-12-27,19.595,19.814,19.516,19.638,5731,0
2006-12-28,19.962,20.11,19.416,19.942,9107,0
2006-12-29,20.062,20.148,19.962,20.14,5926,0
2007-01-03,20.148,20.148,19.807,19.935,15675,0
2007-01-04,20.118,20.204,19.899,20.204,15945,0
2007-01-05,20.148,20.332,19.977,20.047,8467,0
2007-01-08,20.033,20.148,20.02,20.02,7271,0
2007-01-09,20.31,20.758,20.226,20.758,11233,0
2007-01-10,20.758,20.758,20.565,20.572,7795,0
2007-01-11,20.758,20.758,20.486,20.758,7342,0
2007-01-12,20.733,20.875,20.636,20.813,14419,0
2007-01-16,21.047,21.047,20.758,20.898,19468,0
2007-01-17,20.827,20.875,20.783,20.791,14963,0
2007-01-18,20.82,20.82,20.758,20.82,23536,0
2007-01-19,20.875,21.061,20.726,20.941,61718,0
2007-01-22,21.14,21.14,20.325,20.928,36082,0
2007-01-23,20.827,20.941,20.31,20.941,23601,0
2007-01-24,20.941,20.941,20.344,20.875,8509,0
2007-01-25,20.594,20.87,20.325,20.835,21079,0
2007-01-26,20.579,20.805,20.02,20.537,31859,0
2007-01-29,20.544,20.976,20.5,20.941,3608,0
2007-01-30,20.87,21.342,20.835,21.14,6492,0
2007-01-31,21.111,21.14,20.919,21.14,1375,0
2007-02-01,20.11,21.14,20.11,21.125,6222,0
2007-02-02,20.402,21.053,20.402,20.968,6510,0
2007-02-05,20.783,20.961,20.436,20.955,8532,0
2007-02-06,20.968,20.968,20.336,20.905,2428,0
2007-02-07,20.133,21.053,20.133,21.047,3991,0
2007-02-08,21.111,21.14,20.928,21.117,11712,0
2007-02-09,21.047,21.133,20.941,21.125,3231,0
2007-02-12,21.117,21.14,21.117,21.14,709,0
2007-02-13,20.947,21.31,20.204,21.14,28927,0
2007-02-14,21.14,21.48,21.14,21.48,13598,0
2007-02-15,21.408,21.642,21.33,21.506,8206,0
2007-02-16,21.48,21.812,21.48,21.812,29428,0
2007-02-20,21.522,22.01,21.522,22.01,15769,0
2007-02-21,21.799,23.144,21.174,23.144,34774,0
2007-02-22,23.15,23.588,22.698,23.497,15809,0
2007-02-23,23.471,23.825,23.356,23.741,15697,0
2007-02-26,22.657,23.806,22.65,23.15,21437,0
2007-02-27,22.513,22.988,22.499,22.988,5297,0
2007-02-28,23.293,23.324,22.735,23.324,6492,0
2007-03-01,23.15,23.15,22.747,23.123,2541,0
2007-03-02,23.15,23.15,23.15,23.15,2400,0
2007-03-05,22.69,22.952,22.62,22.952,4795,0
2007-03-06,22.583,23.051,22.472,22.995,2200,0
2007-03-07,23.026,23.026,22.755,22.988,4040,0
2007-03-08,22.818,22.818,22.572,22.682,1373,0
2007-03-09,22.287,22.818,21.727,22.642,37259,0
2007-03-12,21.784,23.103,21.769,22.62,7622,0
2007-03-13,23.13,23.13,21.485,21.883,12125,0
2007-03-14,22.222,22.698,21.31,22.145,12573,0
2007-03-15,22.663,22.663,20.537,21.565,33010,0
2007-03-16,21.6,22.039,21.6,22.01,4093,0
2007-03-19,21.812,21.812,21.606,21.606,1694,0
2007-03-20,21.577,21.577,21.577,21.577,422,0
2007-03-21,20.559,21.374,20.402,21.075,7990,0
2007-03-22,20.913,21.04,20.444,21.019,10025,0
2007-03-23,20.842,22.031,20.842,21.699,4389,0
2007-03-26,21.636,21.642,21.204,21.466,26683,0
2007-03-27,21.466,21.48,21.414,21.451,2411,0
2007-03-28,21.444,21.613,21.244,21.48,22990,0
2007-03-29,21.776,21.946,21.401,21.812,29823,0
2007-03-30,22.145,22.797,22.061,22.79,6770,0
2007-04-02,22.812,23.492,22.797,23.492,14818,0
2007-04-03,23.272,23.818,23.272,23.434,10373,0
2007-04-04,23.188,23.492,23.188,23.408,6959,0
2007-04-05,23.408,23.576,23.349,23.557,2356,0
2007-04-09,23.811,23.825,23.613,23.628,1829,0
2007-04-10,23.628,23.636,23.576,23.613,1694,0
2007-04-11,23.215,23.23,22.352,22.551,8769,0
2007-04-12,23.019,23.159,22.889,23.159,9030,0
2007-04-13,23.258,23.258,22.583,23.215,21569,0
2007-04-16,23.194,23.628,23.194,23.492,7728,0
2007-04-17,23.557,23.557,23.166,23.166,3378,0
2007-04-18,23.123,23.18,23.123,23.18,636,0
2007-04-19,23.258,23.258,22.974,23.088,11017,0
2007-04-20,23.08,23.08,23.08,23.08,137,0
2007-04-23,23.08,23.088,23.08,23.088,565,0
2007-04-25,22.761,23.13,22.761,23.13,2293,0
2007-04-26,23.11,23.293,23.11,23.293,847,0
2007-04-27,23.464,23.464,22.505,23.349,5263,0
2007-04-30,23.349,23.55,22.812,23.492,8187,0
2007-05-01,23.55,23.55,22.967,23.511,19049,0
2007-05-02,23.026,23.471,23.026,23.4,10559,0
2007-05-03,23.15,23.52,22.96,23.15,15538,0
2007-05-04,23.026,23.511,22.818,23.293,15460,0
2007-05-07,23.485,23.485,23.088,23.442,1976,0
2007-05-08,23.026,23.485,22.995,23.324,13885,0
2007-05-09,23.471,23.471,23.08,23.08,15102,0
2007-05-10,23.026,23.026,22.181,22.52,10371,0
2007-05-11,22.861,22.947,21.917,22.895,3950,0
2007-05-14,22.947,23.244,22.947,23.173,2400,0
2007-05-15,23.336,23.356,23.265,23.265,2256,0
2007-05-16,23.505,23.527,23.33,23.33,2680,0
2007-05-17,23.324,23.324,22.407,23.026,4373,0
2007-05-18,23.471,23.471,22.287,22.513,19905,0
2007-05-21,22.09,22.577,21.48,22.154,81407,0
2007-05-22,22.465,22.933,22.465,22.783,1694,0
2007-05-23,22.974,23.733,22.472,23.159,43457,0
2007-05-24,23.15,23.69,23.15,23.492,12122,0
2007-05-25,23.661,23.661,22.761,23.636,6039,0
2007-05-29,23.628,23.818,22.974,23.251,18204,0
2007-05-30,23.485,23.492,23.485,23.492,1275,0
2007-05-31,23.377,23.492,23.258,23.457,6282,0
2007-06-01,23.457,23.457,23.336,23.457,2298,0
2007-06-04,23.457,23.457,23.457,23.457,988,0
2007-06-06,23.457,23.457,22.705,23.026,6543,0
2007-06-07,23.408,23.42,22.818,23.42,6362,0
2007-06-08,23.279,23.414,22.818,23.408,18258,0
2007-06-11,23.23,23.759,23.08,23.535,19107,0
2007-06-12,23.15,23.811,22.903,23.527,19583,0
2007-06-13,23.527,23.666,22.925,23.557,22308,0
2007-06-14,23.457,23.557,23.457,23.557,847,0
2007-06-15,23.557,23.655,23.492,23.557,48478,0
2007-06-18,23.557,23.655,23.23,23.527,37842,0
2007-06-19,23.588,23.69,23.557,23.588,9577,0
2007-06-20,23.588,23.655,23.557,23.628,15987,0
2007-06-21,23.636,23.818,23.535,23.543,13539,0
2007-06-22,23.682,23.818,23.393,23.818,15436,0
2007-06-25,23.628,23.655,23.324,23.628,12625,0
2007-06-26,23.628,23.69,23.408,23.628,12985,0
2007-06-27,23.535,23.818,23.535,23.727,20279,0
2007-06-28,23.69,23.98,23.596,23.98,12586,0
2007-06-29,23.997,25.2,23.997,24.824,21790,0
2007-07-02,24.831,25.172,24.831,25.002,14608,0
2007-07-03,24.237,25.172,23.806,24.895,6041,0
2007-07-05,25.172,25.172,24.002,24.831,8206,0
2007-07-06,24.667,24.824,24.667,24.795,14361,0
2007-07-09,24.795,24.831,24.576,24.646,8682,0
2007-07-10,24.726,24.746,24.568,24.667,9737,0
2007-07-11,24.69,24.767,24.528,24.767,25012,0
2007-07-12,24.673,25.271,24.633,24.767,72581,0
2007-07-13,25.299,25.307,24.667,24.667,16934,0
2007-07-16,25.406,25.433,24.719,24.93,7332,0
2007-07-17,25.107,25.107,24.752,24.93,4795,0
2007-07-18,25.156,25.165,24.667,24.837,19852,0
2007-07-19,24.844,25.425,24.667,24.831,23410,0
2007-07-20,25.25,25.256,24.499,25.256,39451,0
2007-07-23,24.837,25.433,24.222,25.051,16353,0
2007-07-24,25.002,25.051,24.667,25.036,16649,0
2007-07-25,24.888,25.036,24.33,24.483,18464,0
2007-07-26,24.697,24.923,24.009,24.528,10414,0
2007-07-27,24.03,24.454,23.655,23.966,18345,0
2007-07-30,23.576,24.534,23.279,24.476,11431,0
2007-07-31,24.93,24.93,24.144,24.491,15576,0
2007-08-01,24.752,24.902,24.265,24.831,11712,0
2007-08-02,24.752,25.03,24.349,24.944,47559,0
2007-08-03,24.93,25.03,24.447,24.774,9388,0
2007-08-06,25.002,25.4,24.447,24.554,10726,0
2007-08-07,24.315,25.1,24.315,25.1,2962,0
2007-08-08,24.499,25.172,23.661,24.93,43262,0
2007-08-09,25.172,25.172,24.589,24.824,5363,0
2007-08-10,24.967,24.967,24.151,24.746,13264,0
2007-08-13,24.528,25.148,24.499,24.499,16849,0
2007-08-14,24.994,25.08,24.499,24.867,21704,0
2007-08-15,23.666,24.923,23.666,24.759,21458,0
2007-08-16,24.407,24.958,24.244,24.831,21007,0
2007-08-17,24.967,24.967,24.129,24.646,41123,0
2007-08-20,24.483,24.817,24.192,24.752,7760,0
2007-08-21,24.667,24.667,24.483,24.576,1836,0
2007-08-22,24.604,24.667,24.491,24.491,2825,0
2007-08-23,24.499,24.547,24.29,24.392,15606,0
2007-08-24,24.33,24.33,23.853,24.23,17614,0
2007-08-27,24.534,24.767,24.534,24.759,3104,0
2007-08-28,24.902,24.902,24.052,24.767,6210,0
2007-08-29,24.596,24.596,24.18,24.561,7361,0
2007-08-30,24.462,24.462,23.997,24.33,3608,0
2007-08-31,24.23,24.803,24.222,24.795,9730,0
2007-09-04,24.476,24.667,24.476,24.667,4517,0
2007-09-05,24.547,24.824,24.547,24.767,4657,0
2007-09-06,24.824,24.895,24.697,24.697,7975,0
2007-09-07,24.697,24.697,24.69,24.69,3014,0
2007-09-10,24.719,24.732,24.619,24.732,1409,0
2007-09-11,24.534,24.534,24.002,24.454,7904,0
2007-09-12,24.462,24.462,24.343,24.462,3950,0
2007-09-13,24.29,24.476,24.29,24.454,709,0
2007-09-14,24.561,24.561,24.454,24.541,4423,0
2007-09-17,24.795,24.831,24.173,24.767,7622,0
2007-09-18,24.626,24.867,24.626,24.867,6776,0
2007-09-19,24.831,24.831,24.399,24.831,3319,0
2007-09-20,24.867,24.867,24.469,24.499,3174,0
2007-09-21,24.69,24.697,24.082,24.335,25135,0
2007-09-24,24.667,24.795,24.619,24.69,2400,0
2007-09-25,24.811,24.811,24.222,24.589,3249,0
2007-09-26,24.307,24.547,24.29,24.462,5077,0
2007-09-27,24.619,24.619,24.357,24.357,1694,0
2007-09-28,24.399,24.719,24.392,24.719,1130,0
2007-10-01,24.831,24.831,23.727,23.825,9666,0
2007-10-02,22.79,23.588,22.79,23.4,5120,0
2007-10-03,22.903,23.457,22.861,23.457,4119,0
2007-10-04,23.449,23.581,23.123,23.15,15989,0
2007-10-05,23.449,23.492,23.449,23.492,850,0
2007-10-08,23.492,24.343,23.492,24.343,1552,0
2007-10-09,24.244,24.315,23.959,23.959,1320,0
2007-10-10,24.089,24.166,23.939,24.015,3104,0
2007-10-11,24.369,24.369,24.23,24.23,1130,0
2007-10-12,24.115,24.335,24.115,24.121,1130,0
2007-10-15,23.464,24.561,23.464,24.561,2828,0
2007-10-16,24.066,24.307,24.066,24.121,3514,0
2007-10-17,24.214,24.69,24.214,24.491,2368,0
2007-10-18,23.798,24.491,23.798,24.357,2962,0
2007-10-19,24.173,24.315,24.043,24.315,1410,0
2007-10-22,24.058,24.257,23.924,24.166,2400,0
2007-10-23,24.322,24.33,24.186,24.33,5004,0
2007-10-24,24.33,24.831,24.33,24.633,6422,0
2007-10-25,24.407,24.407,24.166,24.166,2313,0
2007-10-26,24.491,24.491,23.661,24.073,9173,0
2007-10-29,24.052,24.052,23.655,23.896,9231,0
2007-10-30,24.315,24.831,24.315,24.831,3104,0
2007-10-31,24.166,24.831,24.166,24.653,2927,0
2007-11-01,24.817,24.817,24.817,24.817,137,0
2007-11-02,24.824,24.824,24.129,24.129,3825,0
2007-11-05,24.151,24.759,24.151,24.752,1071,0
2007-11-06,24.811,24.811,24.009,24.03,8393,0
2007-11-07,23.867,23.867,23.818,23.825,2711,0
2007-11-08,23.655,23.838,23.655,23.832,1694,0
2007-11-09,24.052,24.613,24.052,24.604,3365,0
2007-11-12,24.1,24.377,23.825,23.825,3581,0
2007-11-13,23.69,23.69,23.33,23.471,3650,0
2007-11-14,23.244,23.414,23.103,23.103,2256,0
2007-11-15,23.818,23.818,23.818,23.818,137,0
2007-11-16,24.265,24.697,24.186,24.283,3104,0
2007-11-19,24.653,24.653,24.198,24.33,4236,0
2007-11-20,24.33,24.427,24.299,24.33,1974,0
2007-11-21,24.491,24.499,24.205,24.421,2638,0
2007-11-23,24.399,24.667,24.399,24.64,1974,0
2007-11-26,24.705,24.888,24.205,24.69,2680,0
2007-11-27,24.888,24.888,24.265,24.554,2679,0
2007-11-28,24.795,24.795,24.009,24.335,1410,0
2007-11-29,24.499,24.697,24.499,24.697,1552,0
2007-11-30,24.697,24.697,24.697,24.697,709,0
2007-12-03,24.038,24.69,24.038,24.69,422,0
2007-12-04,24.166,24.626,24.166,24.547,1836,0
2007-12-05,24.192,24.613,24.192,24.442,988,0
2007-12-06,24.633,24.633,24.33,24.377,14956,0
2007-12-07,24.23,24.361,24.002,24.002,3610,0
2007-12-10,24.058,24.23,23.997,23.997,2962,0
2007-12-11,23.889,23.889,23.832,23.832,988,0
2007-12-12,23.853,23.93,23.673,23.673,709,0
2007-12-13,23.759,23.806,23.661,23.806,988,0
2007-12-14,23.569,23.911,23.505,23.511,1974,0
2007-12-17,23.527,24.03,23.527,23.93,1466,0
2007-12-18,24.166,24.499,24.094,24.166,7968,0
2007-12-19,24.824,24.831,23.698,23.791,101517,0
2007-12-20,24.27,24.27,23.159,23.377,13979,0
2007-12-21,23.003,24.23,22.875,23.844,11191,0
2007-12-24,24.222,24.23,24.222,24.23,2806,0
2007-12-26,24.23,24.888,24.137,24.774,7592,0
2007-12-27,24.561,24.667,24.561,24.667,1022,0
2007-12-28,24.633,24.803,24.633,24.795,2388,0
2007-12-31,24.888,25.284,24.414,24.705,13181,0
2008-01-02,25.178,25.284,24.173,25.051,6838,0
2008-01-03,24.824,24.994,24.159,24.392,8690,0
2008-01-04,24.399,24.399,23.733,24.038,6279,0
2008-01-07,23.911,23.911,22.812,23.682,22958,0
2008-01-08,23.889,23.889,21.6,21.94,153120,0
2008-01-09,22.131,22.818,21.691,22.259,12189,0
2008-01-10,22.266,22.344,21.48,21.946,40933,0
2008-01-11,22.189,22.551,21.827,22.437,7480,0
2008-01-14,22.491,22.491,21.706,22.145,1409,0
2008-01-15,21.684,21.812,21.082,21.322,6635,0
2008-01-16,22.245,22.245,21.258,21.48,14133,0
2008-01-17,21.174,21.42,20.87,21.104,2962,0
2008-01-18,20.133,21.48,20.133,21.48,3529,0
2008-01-22,20.219,21.473,19.468,20.976,10028,0
2008-01-23,19.267,21.48,18.128,21.48,11158,0
2008-01-24,21.48,21.48,19.999,20.693,9580,0
2008-01-25,20.594,20.976,20.474,20.913,6768,0
2008-01-28,20.87,20.941,20.196,20.629,8728,0
2008-01-29,20.636,21.473,20.344,20.68,2639,0
2008-01-30,20.614,21.026,20.336,20.359,2515,0
2008-01-31,19.688,21.48,19.688,21.289,4093,0
2008-02-01,21.473,22.903,21.473,22.825,10023,0
2008-02-04,23.215,23.215,21.94,22.287,6471,0
2008-02-05,21.911,21.933,21.911,21.911,2541,0
2008-02-06,22.323,22.323,22.137,22.239,2541,0
2008-02-07,22.09,22.675,22.09,22.663,600,0
2008-02-08,22.818,22.818,22.597,22.62,4517,0
2008-02-11,21.642,22.018,21.473,21.984,6510,0
2008-02-12,22.783,22.783,21.868,22.145,3950,0
2008-02-13,21.763,22.485,21.72,22.09,5167,0
2008-02-14,22.479,22.479,20.976,21.33,3004,0
2008-02-15,21.336,21.663,21.33,21.544,1410,0
2008-02-19,22.386,22.386,21.289,21.289,3110,0
2008-02-20,21.976,21.976,20.642,20.857,2119,0
2008-02-21,21.42,21.5,21.303,21.493,4507,0
2008-02-22,21.061,21.224,20.594,20.594,4160,0
2008-02-25,20.383,21.5,20.232,20.805,3869,0
2008-02-26,21.359,21.473,21.211,21.473,1552,0
2008-02-27,21.48,22.061,20.955,21.181,2520,0
2008-02-28,20.266,22.344,20.266,21.868,1694,0
2008-02-29,20.266,22.442,20.259,20.671,5400,0
2008-03-03,21.408,21.428,20.039,20.851,6491,0
2008-03-04,20.423,21.436,20.423,21.188,2465,0
2008-03-05,20.444,21.188,20.436,20.898,1226,0
2008-03-06,20.033,21.274,20.033,20.827,2188,0
2008-03-10,20.805,20.805,20.336,20.336,1269,0
2008-03-11,20.336,20.87,20.336,20.87,422,0
2008-03-12,20.367,20.367,20.367,20.367,284,0
2008-03-13,19.927,19.927,19.036,19.799,3331,0
2008-03-14,20.062,20.098,19.572,20.098,1786,0
2008-03-17,18.588,19.794,18.588,19.794,422,0
2008-03-18,20.055,20.098,18.793,20.098,2306,0
2008-03-19,19.076,19.794,19.076,19.794,709,0
2008-03-20,19.799,19.799,19.564,19.664,2164,0
2008-03-24,20.103,20.976,19.474,20.133,5378,0
2008-03-25,20.126,20.133,20.126,20.133,21843,0
2008-03-27,20.133,20.707,19.787,19.787,5211,0
2008-03-28,19.564,19.778,19.487,19.531,709,0
2008-03-31,20.423,20.423,19.468,19.468,1820,0
2008-04-03,19.564,19.564,17.495,17.879,4184,0
2008-04-04,17.619,18.226,17.447,17.844,4045,0
2008-04-07,18.182,18.182,17.313,17.418,9312,0
2008-04-08,17.902,17.902,17.426,17.455,4735,0
2008-04-09,17.447,17.565,16.157,16.868,25945,0
2008-04-10,17.064,17.064,17.064,17.064,284,0
2008-04-11,17.292,17.852,17.249,17.347,3860,0
2008-04-14,17.384,18.261,17.384,18.013,1481,0
2008-04-15,18.226,18.226,17.304,17.821,1410,0
2008-04-16,18.035,18.035,17.619,17.914,4657,0
2008-04-17,17.54,18.057,17.313,17.596,9398,0
2008-04-18,17.495,17.596,17.475,17.475,1555,0
2008-04-21,17.573,18.255,17.573,18.098,2129,0
2008-04-22,18.098,18.991,17.644,18.02,3715,0
2008-04-23,17.717,17.717,17.32,17.418,4415,0
2008-04-24,17.524,17.547,17.397,17.397,1644,0
2008-04-25,17.56,18.12,17.397,17.565,6181,0
2008-04-28,18.098,18.098,17.788,17.788,284,0
2008-04-29,17.504,17.95,17.404,17.697,1740,0
2008-04-30,17.999,17.999,17.455,17.735,1117,0
2008-05-01,18.079,18.079,17.249,17.418,19803,0
2008-05-02,17.794,18.105,17.794,17.965,1291,0
2008-05-06,18.12,18.12,16.768,17.106,9055,0
2008-05-07,17.439,18.12,17.439,18.057,8428,0
2008-05-08,17.979,18.651,17.468,17.468,4694,0
2008-05-09,17.581,18.112,17.581,17.95,1974,0
2008-05-12,17.852,18.461,17.852,18.461,2541,0
2008-05-13,18.283,18.326,18.026,18.326,1269,0
2008-05-14,18.291,18.793,18.291,18.487,847,0
2008-05-15,18.793,18.793,18.779,18.793,1269,0
2008-05-16,18.688,18.785,18.431,18.431,2962,0
2008-05-19,18.199,18.206,18.057,18.057,5603,0
2008-05-20,18.425,18.454,18.12,18.12,1410,0
2008-05-21,18.12,18.128,18.098,18.112,847,0
2008-05-22,17.65,17.979,17.439,17.581,13689,0
2008-05-23,17.447,17.95,17.447,17.928,1481,0
2008-05-27,17.532,17.827,16.852,17.101,5912,0
2008-05-28,17.114,17.817,16.775,17.156,11383,0
2008-05-29,17.775,17.821,16.781,17.064,8050,0
2008-05-30,17.114,17.788,17.114,17.788,4795,0
2008-06-02,17.788,17.788,17.455,17.547,2068,0
2008-06-03,17.782,18.112,17.439,17.482,5149,0
2008-06-04,17.142,17.447,16.868,16.964,7622,0
2008-06-05,17.447,17.447,17.122,17.249,11287,0
2008-06-06,17.384,17.788,17.001,17.362,4382,0
2008-06-09,17.37,17.809,17.249,17.397,13519,0
2008-06-10,17.362,17.447,17.347,17.447,12568,0
2008-06-11,17.347,17.902,17.347,17.447,7055,0
2008-06-12,17.447,17.455,17.384,17.384,1537,0
2008-06-13,17.658,18.072,17.384,17.384,5912,0
2008-06-16,17.56,18.112,17.56,18.112,779,0
2008-06-17,17.39,17.581,17.384,17.581,5288,0
2008-06-18,17.447,17.447,17.384,17.384,2541,0
2008-06-19,17.644,18.026,17.34,17.722,1552,0
2008-06-23,18.043,18.043,18.043,18.043,565,0
2008-06-24,17.782,18.079,17.782,17.827,565,0
2008-06-25,17.827,17.827,17.827,17.827,284,0
2008-06-27,17.284,17.384,17.284,17.384,5566,0
2008-06-30,17.384,17.39,17.384,17.39,565,0
2008-07-01,17.122,17.39,17.122,17.39,284,0
2008-07-02,17.384,17.743,17.384,17.611,422,0
2008-07-03,17.313,17.313,17.313,17.313,137,0
2008-07-07,17.298,17.619,17.284,17.619,599,0
2008-07-08,17.284,17.284,17.284,17.284,5716,0
2008-07-09,17.249,17.313,16.917,16.957,5821,0
2008-07-10,16.946,17.036,16.845,16.845,8712,0
2008-07-11,17.015,17.015,16.845,16.845,15319,0
2008-07-14,16.845,16.845,16.781,16.781,6272,0
2008-07-15,16.781,16.808,16.206,16.696,8585,0
2008-07-16,16.781,16.781,16.647,16.647,3891,0
2008-07-17,16.647,16.775,16.647,16.704,11419,0
2008-07-18,16.781,16.781,16.546,16.546,22550,0
2008-07-21,16.696,16.71,16.511,16.511,8796,0
2008-07-22,16.023,16.511,9.0856,15.173,9500,0
2008-07-23,15.453,16.087,15.435,15.444,1551,0
2008-07-24,15.444,15.444,14.194,14.194,12166,0
2008-07-25,14.413,14.769,14.413,14.428,847,0
2008-07-28,15.37,15.37,14.081,14.081,4807,0
2008-07-29,15.329,15.329,12.302,12.883,4373,0
2008-07-30,12.912,12.919,10.405,12.68,45934,0
2008-07-31,12.416,13.011,12.11,12.77,8135,0
2008-08-01,13.025,13.153,12.749,12.749,73065,0
2008-08-04,12.919,12.954,12.749,12.883,11809,0
2008-08-05,13.181,14.455,13.181,14.455,6866,0
2008-08-06,15.343,15.343,15.123,15.123,284,0
2008-08-07,15.498,15.498,15.044,15.05,1899,0
2008-08-08,14.782,15.298,14.782,15.298,565,0
2008-08-11,15.421,15.421,15.421,15.421,137,0
2008-08-12,15.157,15.157,14.958,14.958,796,0
2008-08-14,15.032,15.032,14.377,14.833,2709,0
2008-08-15,15.05,15.286,14.271,14.995,1487,0
2008-08-18,15.453,15.453,15.453,15.453,137,0
2008-08-19,14.271,14.292,13.932,13.932,565,0
2008-08-20,13.96,15.243,13.96,15.087,565,0
2008-08-22,14.336,14.741,14.336,14.741,565,0
2008-08-25,14.428,14.756,14.428,14.756,284,0
2008-08-26,14.138,14.428,14.138,14.428,4494,0
2008-08-27,15.698,15.698,15.698,15.698,137,0
2008-08-28,16.009,16.009,14.492,14.925,988,0
2008-08-29,15.429,15.468,15.429,15.468,422,0
2008-09-02,15.398,15.398,14.788,14.788,284,0
2008-09-03,15.236,15.258,15.236,15.258,284,0
2008-09-04,14.811,15.236,14.436,15.236,1269,0
2008-09-05,14.562,14.562,14.428,14.428,12155,0
2008-09-08,14.123,14.271,14.123,14.16,709,0
2008-09-09,14.286,14.94,14.271,14.879,709,0
2008-09-10,15.087,15.095,14.641,14.825,1592,0
2008-09-11,14.761,14.761,14.436,14.436,137,0
2008-09-12,14.449,14.455,14.449,14.449,1696,0
2008-09-15,14.16,14.179,14.131,14.131,1694,0
2008-09-16,14.194,14.428,13.819,13.924,4373,0
2008-09-17,13.458,13.458,12.68,13.337,8997,0
2008-09-18,12.749,12.849,12.416,12.466,93328,0
2008-09-19,12.437,12.749,12.437,12.635,4168,0
2008-09-22,12.437,12.437,12.437,12.437,137,0
2008-09-23,12.743,12.749,12.72,12.749,1333,0
2008-09-24,12.619,13.047,12.246,12.388,31486,0
2008-09-25,12.416,12.416,12.132,12.365,5929,0
2008-09-26,12.003,12.308,11.998,12.103,3893,0
2008-09-29,11.715,12.082,11.43,11.43,10916,0
2008-09-30,11.48,11.48,10.764,10.764,14831,0
2008-10-01,10.608,10.806,10.07,10.07,18114,0
2008-10-02,10.333,10.596,10.17,10.267,4769,0
2008-10-03,10.674,10.674,10.297,10.352,3392,0
2008-10-06,10.29,10.437,10.267,10.437,3685,0
2008-10-07,10.722,10.722,10.1,10.405,3721,0
2008-10-08,10.233,10.574,10.07,10.07,1060,0
2008-10-09,10.728,10.728,9.892,10.714,1974,0
2008-10-10,9.892,10.701,9.864,10.701,2185,0
2008-10-13,10.687,10.734,10.338,10.412,8405,0
2008-10-14,10.344,10.734,10.344,10.536,4567,0
2008-10-15,10.674,10.708,10.412,10.412,1367,0
2008-10-16,10.536,10.536,9.808,10.14,3713,0
2008-10-17,10.163,10.65,9.878,10.65,3581,0
2008-10-20,10.734,10.734,10.687,10.728,2901,0
2008-10-21,10.674,10.679,10.367,10.636,11355,0
2008-10-22,10.63,10.63,10.041,10.041,2127,0
2008-10-23,10.29,10.297,10.29,10.297,709,0
2008-10-24,10.07,10.07,9.3969,9.3969,5645,0
2008-10-27,9.3969,9.3969,8.2278,8.7525,12458,0
2008-10-28,8.7937,8.7937,8.5966,8.5966,7756,0
2008-10-29,9.3969,9.3969,8.1849,8.4897,4710,0
2008-10-30,8.398,8.4897,7.9224,7.9224,13922,0
2008-10-31,8.1636,8.4112,7.9224,8.4112,96862,0
2008-11-03,8.5182,8.7232,8.2133,8.7232,7135,0
2008-11-04,8.9928,8.9928,8.3901,8.3901,9013,0
2008-11-05,8.3901,8.7232,8.1566,8.1566,38099,0
2008-11-06,8.1782,8.1782,8.036,8.0575,7868,0
2008-11-07,8.0575,8.1423,8.0575,8.1423,7195,0
2008-11-10,8.2838,8.6453,8.1849,8.6453,422,0
2008-11-11,8.2631,8.5598,7.88,8.0433,3668,0
2008-11-12,7.2282,7.5824,6.7109,7.2989,11652,0
2008-11-13,7.214,7.3841,6.7109,7.3771,13335,0
2008-11-14,7.214,7.214,7.058,7.058,5503,0
2008-11-17,7.1785,7.1785,6.6827,6.7109,1732,0
2008-11-18,7.3417,7.3488,6.6475,7.3488,13853,0
2008-11-19,7.3841,7.3841,6.5124,6.7109,10299,0
2008-11-20,6.0518,6.0661,6.0378,6.059,1410,0
2008-11-21,6.3992,6.3992,5.3151,5.8604,8389,0
2008-11-24,5.9031,6.7109,5.7684,6.6398,127743,0
2008-11-25,6.6398,6.8811,6.4416,6.4416,22239,0
2008-11-26,6.5408,6.7109,6.0304,6.0304,17694,0
2008-11-28,5.9739,5.9739,5.6055,5.6055,4714,0
2008-12-01,5.7684,6.8739,5.7684,6.328,8165,0
2008-12-02,6.3779,6.7817,6.3779,6.7109,7198,0
2008-12-03,7.271,7.7879,6.9162,7.214,17277,0
2008-12-04,7.214,7.5473,7.1503,7.5473,19618,0
2008-12-05,7.5966,7.5966,7.0015,7.214,15181,0
2008-12-08,7.0794,7.3841,7.0794,7.1998,10085,0
2008-12-09,7.3841,7.3841,6.9162,7.2848,7069,0
2008-12-10,7.3841,7.3841,7.0794,7.0794,11712,0
2008-12-11,7.3417,7.3556,7.1289,7.3556,4492,0
2008-12-12,7.3841,7.3841,7.0512,7.0512,4912,0
2008-12-15,7.1149,7.4194,7.1149,7.3841,6697,0
2008-12-16,7.4338,7.7315,7.0723,7.7315,7767,0
2008-12-17,7.2353,7.5331,7.2353,7.5331,9401,0
2008-12-18,7.4478,7.4478,5.7046,6.2785,73789,0
2008-12-19,6.3779,6.3779,5.896,6.0378,60581,0
2008-12-22,6.1724,6.5124,5.9597,6.3779,25601,0
2008-12-23,6.3779,7.0441,6.3779,7.0441,10899,0
2008-12-24,7.3202,7.4055,7.3202,7.4055,3970,0
2008-12-26,7.1503,7.4055,7.0441,7.1573,4847,0
2008-12-29,7.3841,7.3841,7.1006,7.1573,3529,0
2008-12-30,7.2424,7.3133,6.9944,7.2495,7325,0
2008-12-31,7.1432,7.6748,7.1149,7.6748,7724,0
2009-01-02,7.6535,7.8662,7.2282,7.8662,6328,0
2009-01-05,7.9299,8.0575,7.5187,8.0575,8607,0
2009-01-06,7.8662,8.1,7.7951,8.1,7918,0
2009-01-07,8.0216,8.256,7.8662,8.1849,1761,0
2009-01-08,7.9299,7.9299,7.696,7.696,873,0
2009-01-09,7.9511,7.9511,7.8873,7.9511,1623,0
2009-01-12,7.9511,7.9511,7.9511,7.9511,137,0
2009-01-13,7.7812,7.9511,7.4194,7.4338,732,0
2009-01-14,7.8944,7.9299,7.4338,7.4338,4419,0
2009-01-15,7.4194,7.5895,7.3841,7.3841,2905,0
2009-01-16,7.2211,7.4832,7.2211,7.4832,1130,0
2009-01-20,7.214,7.6391,7.214,7.5117,4694,0
2009-01-21,7.8023,7.9224,7.3133,7.3133,2447,0
2009-01-22,7.3556,7.5473,7.214,7.5473,623,0
2009-01-23,7.4408,7.4478,7.3133,7.3133,988,0
2009-01-26,7.3913,7.6179,7.3913,7.4761,1502,0
2009-01-27,7.6109,7.9368,7.1785,7.1785,6612,0
2009-01-28,7.1926,7.2918,7.0441,7.2848,6472,0
2009-01-29,7.271,7.271,6.9944,7.2495,4827,0
2009-01-30,6.9944,7.0653,6.9944,7.0441,3246,0
2009-02-02,7.0441,7.0441,6.9162,6.9162,33849,0
2009-02-03,7.0935,7.0935,6.7109,6.7109,6067,0
2009-02-04,6.6115,6.6115,6.6115,6.6115,709,0
2009-02-05,6.5974,6.6612,6.5974,6.6612,4061,0
2009-02-06,6.6475,6.6756,6.6475,6.6756,727,0
2009-02-09,6.6331,6.8241,6.5481,6.7463,8327,0
2009-02-10,6.7463,6.7817,6.6115,6.7817,1057,0
2009-02-11,6.7109,6.7321,6.7109,6.7321,3950,0
2009-02-12,6.7463,7.3342,6.7109,6.7817,34479,0
2009-02-13,6.7109,6.7109,6.7109,6.7109,3417,0
2009-02-17,6.7109,6.718,6.7109,6.7109,21592,0
2009-02-18,6.5408,6.7817,6.5408,6.5481,2119,0
2009-02-19,6.7817,6.7817,6.7463,6.7463,38085,0
2009-02-20,6.7109,6.7249,6.6115,6.7041,14545,0
2009-02-23,6.6188,6.7748,6.6188,6.7109,8523,0
2009-02-24,6.7041,6.7817,6.6756,6.6756,31641,0
2009-02-25,6.7817,6.7817,6.6967,6.6967,10328,0
2009-02-26,6.7109,6.7109,6.6756,6.6756,4101,0
2009-02-27,6.5762,6.5762,6.5762,6.5762,1836,0
2009-03-02,6.7391,6.7391,6.7391,6.7391,137,0
2009-03-03,6.5762,6.8384,6.5481,6.5762,5434,0
2009-03-04,6.6967,6.7109,6.6967,6.7109,4499,0
2009-03-05,6.7109,6.7109,6.6612,6.6612,3319,0
2009-03-06,6.5762,6.7817,6.555,6.7109,38009,0
2009-03-09,6.7109,6.7463,6.7041,6.7041,36409,0
2009-03-10,6.6543,6.7109,6.5408,6.5904,31045,0
2009-03-11,6.7041,6.7041,6.3849,6.3849,2504,0
2009-03-12,6.6683,6.6827,6.6683,6.6827,284,0
2009-03-13,6.7109,6.7321,6.7109,6.7321,901,0
2009-03-16,6.3849,6.3849,6.1227,6.1513,13226,0
2009-03-17,6.1085,6.6331,6.1085,6.5053,737,0
2009-03-18,6.1157,6.3992,6.1085,6.3921,2937,0
2009-03-19,6.4062,6.4131,6.0378,6.1936,9300,0
2009-03-20,6.5694,6.5762,6.5267,6.5339,1836,0
2009-03-23,6.6115,6.6115,6.477,6.477,284,0
2009-03-24,6.059,6.087,5.981,5.981,7143,0
2009-03-25,6.3069,6.3069,5.9739,5.981,10726,0
2009-03-26,5.9739,6.2573,5.9739,6.1513,5479,0
2009-03-27,6.3921,6.3921,6.3849,6.3921,993,0
2009-03-30,6.2435,6.2435,6.2435,6.2435,137,0
2009-04-01,6.5267,6.5339,6.3138,6.3138,2962,0
2009-04-02,6.5053,6.6612,6.4273,6.6612,5867,0
2009-04-03,6.7109,6.7109,6.7109,6.7109,709,0
2009-04-06,6.7041,6.7321,6.6543,6.6967,7076,0
2009-04-07,6.7109,6.7109,6.7109,6.7109,1432,0
2009-04-08,6.7463,6.9021,6.6115,6.6115,4160,0
2009-04-09,6.6967,6.7109,6.6543,6.7109,20744,0
2009-04-13,6.7041,6.7109,6.3493,6.3493,21838,0
2009-04-14,6.7748,6.7748,6.3,6.7675,3236,0
2009-04-15,6.484,6.6475,6.3426,6.3635,16252,0
2009-04-16,6.5408,6.7109,6.5408,6.7109,4516,0
2009-04-17,6.6756,6.7606,6.4131,6.7109,121972,0
2009-04-20,6.7041,6.7041,6.4911,6.5762,422,0
2009-04-21,6.6115,6.6967,6.6115,6.6967,1523,0
2009-04-22,6.6475,6.7249,6.6188,6.6967,46991,0
2009-04-23,6.7321,6.8529,6.718,6.7817,4795,0
2009-04-24,6.7391,7.0441,6.7391,7.0441,8474,0
2009-04-27,7.0155,7.1856,6.8811,7.0441,65968,0
2009-04-28,7.1149,7.7315,7.1149,7.3556,24430,0
2009-04-29,7.703,7.9511,7.5258,7.5258,18983,0
2009-04-30,7.9155,7.9155,7.6818,7.6818,3812,0
2009-05-01,7.5117,7.7951,7.5117,7.7524,8630,0
2009-05-04,7.9511,7.9511,7.6818,7.9439,21909,0
2009-05-05,7.8873,7.9155,7.6748,7.7169,13411,0
2009-05-06,7.7169,7.9155,7.7169,7.9155,4545,0
2009-05-07,8.0216,8.4112,7.7879,8.0786,11048,0
2009-05-08,8.121,8.3056,7.8873,8.1995,6926,0
2009-05-11,7.7169,7.9654,7.7169,7.7879,1890,0
2009-05-12,8.0502,8.0575,7.8235,7.8235,4373,0
2009-05-13,7.7597,7.9722,7.7597,7.9654,1694,0
2009-05-14,7.8305,8.036,7.8305,8.036,1328,0
2009-05-15,8.0079,8.0079,7.8873,7.8873,6690,0
2009-05-18,7.9085,7.9085,7.8873,7.8944,3113,0
2009-05-19,7.9368,8.0006,7.9368,7.9511,1410,0
2009-05-20,7.9722,7.9793,7.8873,7.8873,2400,0
2009-05-21,7.9299,8.2838,7.9299,8.2838,2962,0
2009-05-22,8.455,8.7736,8.1284,8.3621,6470,0
2009-05-26,7.8873,8.6245,7.8519,8.6245,15662,0
2009-05-27,8.5813,8.6453,8.2417,8.5884,4916,0
2009-05-28,8.8002,8.915,8.2631,8.8075,13205,0
2009-05-29,8.61,8.7809,8.5535,8.6319,9805,0
2009-06-01,8.7525,9.0553,8.7525,9.0553,3950,0
2009-06-02,9.0553,9.0553,8.5884,8.8853,8327,0
2009-06-03,8.5966,8.7736,8.5966,8.7736,1836,0
2009-06-04,8.6597,9.65,8.4612,9.4535,24203,0
2009-06-05,9.0619,9.4535,8.7016,8.8716,24303,0
2009-06-08,9.0002,9.0002,8.8716,8.8716,349,0
2009-06-09,8.7736,8.7736,8.7736,8.7736,137,0
2009-06-10,8.8928,8.8928,8.7937,8.8928,2972,0
2009-06-11,8.8928,8.8928,8.8928,8.8928,1035,0
2009-06-12,8.8928,8.8928,8.5813,8.5813,284,0
2009-06-15,8.6818,8.6818,8.5251,8.5251,709,0
2009-06-16,8.8002,8.8158,8.4826,8.4826,2378,0
2009-06-17,8.398,8.8234,8.2483,8.4612,7187,0
2009-06-18,8.4258,8.5884,8.2201,8.2917,11439,0
2009-06-19,8.3901,8.398,8.3901,8.3901,1229,0
2009-06-22,8.3901,8.511,8.3901,8.511,2541,0
2009-06-23,8.398,8.398,8.3901,8.3901,4943,0
2009-06-24,8.5464,8.5464,8.3195,8.3195,1836,0
2009-06-25,8.3195,8.61,8.256,8.3195,5449,0
2009-06-26,8.256,8.4402,8.2201,8.2917,5193,0
2009-06-29,8.3056,8.7589,8.2631,8.5535,45794,0
2009-06-30,8.5319,8.6039,8.3901,8.3901,1269,0
2009-07-01,8.7525,8.7525,8.5598,8.7378,2400,0
2009-07-02,8.5966,8.5966,8.5966,8.5966,422,0
2009-07-06,8.5598,8.5598,8.3901,8.3901,565,0
2009-07-07,8.7295,8.7295,8.5813,8.5884,1836,0
2009-07-08,8.511,8.7662,8.511,8.6245,1974,0
2009-07-09,8.7809,8.8002,8.4112,8.5182,2968,0
2009-07-10,8.455,8.7589,8.3829,8.5392,12237,0
2009-07-13,8.398,8.5182,8.3477,8.3477,5574,0
2009-07-14,8.256,8.4332,8.256,8.4332,6435,0
2009-07-15,8.5251,8.5251,8.3901,8.3901,3597,0
2009-07-16,8.7874,8.7874,8.0857,8.0857,21154,0
2009-07-17,8.1566,8.7589,8.1494,8.3401,26884,0
2009-07-20,8.6245,8.7016,8.5535,8.5598,3142,0
2009-07-22,9.0553,9.0619,8.7736,9.0619,2119,0
2009-07-23,8.8436,8.8436,8.8436,8.8436,137,0
2009-07-24,8.8436,8.8436,8.8436,8.8436,820,0
2009-07-27,8.5813,8.5813,8.5813,8.5813,137,0
2009-07-28,8.5598,9.2826,8.503,9.1008,38521,0
2009-07-29,9.1329,9.2116,8.4402,9.0779,40249,0
2009-07-30,9.1405,9.2185,8.6597,8.7295,29519,0
2009-07-31,8.4684,9.1271,8.4684,8.5535,38768,0
2009-08-03,9.1203,9.1329,8.7295,9.0286,16628,0
2009-08-04,8.7158,8.9928,8.6526,8.8586,5659,0
2009-08-05,8.6597,8.9367,8.6597,8.7295,32100,0
2009-08-06,8.9928,8.9928,8.7232,8.7232,21226,0
2009-08-07,9.1914,9.269,8.7937,9.1271,61157,0
2009-08-10,9.3754,9.3754,8.8586,9.1636,5216,0
2009-08-11,9.1636,9.1636,8.9299,9.0619,10316,0
2009-08-12,9.1271,9.198,9.0619,9.0619,9102,0
2009-08-13,9.0704,9.198,8.9441,8.9441,8006,0
2009-08-14,9.0619,9.1481,8.8586,8.9214,7118,0
2009-08-17,8.8586,8.8586,8.6879,8.6879,7867,0
2009-08-18,8.7232,9.4238,8.6597,8.8234,47213,0
2009-08-19,8.7736,9.0619,8.7232,8.7295,6713,0
2009-08-20,9.0704,9.0704,8.7378,8.7378,3387,0
2009-08-21,8.7937,9.3969,8.7451,9.3969,69435,0
2009-08-24,9.3969,9.718,9.2622,9.2622,59012,0
2009-08-25,9.3597,9.4238,9.2971,9.2971,4997,0
2009-08-26,9.3342,9.4753,9.2971,9.3039,9590,0
2009-08-27,9.347,9.3597,9.156,9.156,5432,0
2009-08-28,9.1008,9.2341,9.0619,9.0619,6351,0
2009-08-31,9.0619,9.0619,9.0619,9.0619,1410,0
2009-09-01,9.0856,9.3675,9.0619,9.0619,4048,0
2009-09-02,9.0704,9.0704,9.0704,9.0704,847,0
2009-09-03,9.1405,9.547,8.9928,9.3264,42243,0
2009-09-08,9.0704,9.561,9.0286,9.2563,20183,0
2009-09-09,9.3891,9.406,9.3264,9.3264,2248,0
2009-09-10,9.3205,9.3675,9.1405,9.3264,2950,0
2009-09-11,9.2971,9.2971,9.1481,9.2262,5626,0
2009-09-14,9.2622,9.2622,9.1712,9.1712,988,0
2009-09-15,9.1712,9.3548,9.1712,9.3548,4750,0
2009-09-16,9.3754,10.398,9.3754,10.338,25109,0
2009-09-17,12.401,12.401,11.218,11.409,44699,0
2009-09-18,11.531,11.579,10.87,10.87,28853,0
2009-09-21,11.501,11.642,11.099,11.508,29458,0
2009-09-22,11.636,12.558,11.636,12.353,37625,0
2009-09-23,12.613,12.619,12.281,12.565,34733,0
2009-09-24,12.514,12.514,12.246,12.246,13635,0
2009-09-25,12.246,12.394,12.246,12.353,22973,0
2009-09-28,12.619,12.749,12.281,12.711,52527,0
2009-09-29,12.727,12.749,12.514,12.686,40374,0
2009-09-30,12.704,13.081,12.076,12.231,48119,0
2009-10-01,12.331,12.69,12.047,12.613,31614,0
2009-10-02,12.507,12.507,12.07,12.224,8564,0
2009-10-05,12.401,12.401,11.99,12.047,15950,0
2009-10-06,11.985,11.99,11.55,11.572,18999,0
2009-10-07,11.55,11.985,11.55,11.572,16796,0
2009-10-08,11.572,11.65,11.231,11.262,14927,0
2009-10-09,11.231,11.353,10.728,11.323,21897,0
2009-10-12,11.375,11.516,10.24,10.734,45117,0
2009-10-13,10.722,12.147,10.722,11.812,54767,0
2009-10-14,11.764,12.401,11.254,11.274,25841,0
2009-10-15,11.501,11.878,11.501,11.82,981,0
2009-10-16,11.586,11.847,11.586,11.609,2083,0
2009-10-19,11.793,11.793,11.48,11.488,4093,0
2009-10-20,11.48,11.501,11.452,11.452,2854,0
2009-10-21,11.472,11.501,10.928,11.124,13654,0
2009-10-22,11.02,11.099,10.835,10.899,6210,0
2009-10-23,10.701,11.055,10.701,10.891,6704,0
2009-10-26,11.118,11.118,10.382,10.666,33033,0
2009-10-27,10.482,11.338,10.482,10.985,27457,0
2009-10-28,11.007,11.007,10.333,10.693,26654,0
2009-10-29,10.467,10.467,9.406,9.4961,56193,0
2009-10-30,9.601,9.609,8.8436,8.8436,78183,0
2009-11-02,8.8586,9.2116,8.8586,9.0704,28882,0
2009-11-03,9.0704,9.1405,8.9928,9.0286,11633,0
2009-11-04,9.0704,9.508,9.0231,9.2971,15031,0
2009-11-05,9.2563,10.008,9.2563,9.849,22754,0
2009-11-06,9.922,9.922,9.737,9.849,4086,0
2009-11-09,10.133,10.133,9.922,9.922,14353,0
2009-11-10,10.111,10.111,9.849,9.885,4259,0
2009-11-11,10.008,10.147,10,10,847,0
2009-11-12,10,10,9.347,9.508,12278,0
2009-11-13,9.3127,9.64,9.3127,9.566,7326,0
2009-11-16,9.3597,9.531,9.3597,9.3597,2213,0
2009-11-17,9.3754,9.756,9.2903,9.724,6551,0
2009-11-18,9.4377,9.593,9.4318,9.4892,15060,0
2009-11-19,9.547,9.573,9.4377,9.4605,4332,0
2009-11-20,9.943,9.943,9.4169,9.4169,4492,0
2009-11-23,9.566,10.1,9.566,9.764,11794,0
2009-11-24,9.743,9.764,9.566,9.566,4027,0
2009-11-25,9.581,9.743,9.573,9.743,34855,0
2009-11-27,9.671,9.808,9.566,9.808,847,0
2009-11-30,9.97,9.97,9.743,9.908,12182,0
2009-12-01,9.915,10.806,9.843,10.666,19829,0
2009-12-02,10.623,11.31,10.615,10.758,39286,0
2009-12-03,10.758,10.772,10.021,10.133,9982,0
2009-12-04,10.496,10.8,10.205,10.451,5946,0
2009-12-07,10.475,10.502,10.133,10.261,8487,0
2009-12-08,10.36,10.502,10.261,10.261,4235,0
2009-12-09,10.07,10.126,10.07,10.1,1358,0
2009-12-10,10.1,10.275,10.1,10.267,4357,0
2009-12-11,10.205,10.205,10.062,10.14,4502,0
2009-12-14,10.213,10.213,9.922,9.955,5510,0
2009-12-15,9.922,10.055,9.849,9.849,12426,0
2009-12-16,9.922,9.922,9.743,9.743,1746,0
2009-12-17,10.14,10.17,9.566,9.626,9171,0
2009-12-18,9.943,10.14,9.646,9.646,14043,0
2009-12-21,9.857,9.943,9.816,9.943,2054,0
2009-12-22,9.787,9.795,9.743,9.787,4120,0
2009-12-23,9.816,9.915,9.724,9.816,10016,0
2009-12-24,9.743,9.743,9.743,9.743,12144,0
2009-12-28,9.9,9.9,9.694,9.737,18158,0
2009-12-29,9.808,10.424,9.749,10.424,35230,0
2009-12-30,10.451,10.985,10.185,10.437,65596,0
2009-12-31,10.49,10.693,10.047,10.24,45527,0
2010-01-04,9.795,10.17,9.771,9.779,21943,0
2010-01-05,9.97,9.97,9.737,9.836,12305,0
2010-01-06,9.679,10.111,9.671,9.743,22148,0
2010-01-07,9.743,9.849,9.743,9.836,1810,0
2010-01-08,9.711,9.908,9.711,9.849,7790,0
2010-01-11,10.111,10.111,9.885,10.062,9453,0
2010-01-12,10.055,10.559,10.041,10.111,26088,0
2010-01-13,10.062,10.305,9.857,9.993,31885,0
2010-01-14,9.955,10.033,9.922,10.021,17530,0
2010-01-15,9.929,10.008,9.779,9.795,9747,0
2010-01-19,9.849,9.955,9.756,9.829,4517,0
2010-01-20,9.737,9.849,9.724,9.779,7584,0
2010-01-21,9.802,9.816,9.646,9.679,9975,0
2010-01-22,9.749,9.756,9.64,9.671,2829,0
2010-01-25,9.724,9.849,9.617,9.849,3435,0
2010-01-26,9.743,9.849,9.679,9.679,4980,0
2010-01-27,9.646,9.849,9.626,9.836,12118,0
2010-01-28,9.749,10.07,9.711,9.711,14423,0
2010-01-29,9.711,9.779,9.711,9.73,3998,0
2010-02-01,9.718,9.743,9.626,9.64,4302,0
2010-02-02,9.64,9.73,9.566,9.566,14579,0
2010-02-03,9.64,9.64,9.64,9.64,3786,0
2010-02-04,9.646,9.749,9.531,9.553,9154,0
2010-02-05,9.771,9.779,9.553,9.658,10529,0
2010-02-08,9.658,9.658,9.658,9.658,137,0
2010-02-09,9.573,9.779,9.561,9.566,1213,0
2010-02-10,9.566,9.566,9.566,9.566,284,0
2010-02-11,9.658,9.915,9.658,9.849,8718,0
2010-02-12,9.679,9.849,9.679,9.849,1817,0
2010-02-16,9.601,9.724,9.502,9.587,35653,0
2010-02-17,9.566,9.566,9.4456,9.4961,8705,0
2010-02-18,9.54,9.561,9.4961,9.4961,3881,0
2010-02-19,9.566,9.566,9.502,9.502,2645,0
2010-02-22,9.566,9.566,9.3969,9.4535,8995,0
2010-02-23,9.2826,9.566,9.2826,9.566,22084,0
2010-02-24,9.566,9.743,9.524,9.566,2041,0
2010-02-25,9.4961,9.553,9.4961,9.553,1836,0
2010-02-26,9.4377,9.553,9.4238,9.553,3770,0
2010-03-01,9.4684,9.836,9.4684,9.553,3387,0
2010-03-02,9.502,9.724,9.502,9.671,2256,0
2010-03-03,9.64,9.802,9.3891,9.3891,25855,0
2010-03-04,9.412,9.4238,9.2826,9.3597,12922,0
2010-03-05,9.406,9.779,9.3823,9.508,40383,0
2010-03-08,9.4605,9.601,9.4377,9.566,7477,0
2010-03-09,9.547,9.764,9.547,9.737,8794,0
2010-03-10,9.671,9.779,9.671,9.737,5978,0
2010-03-11,9.65,9.65,9.412,9.566,2997,0
2010-03-12,9.566,9.566,9.3891,9.561,29494,0
2010-03-15,9.587,9.665,9.406,9.4892,12316,0
2010-03-16,9.4605,9.632,9.4605,9.566,3285,0
2010-03-17,9.4961,9.743,9.4684,9.658,10759,0
2010-03-18,9.658,9.658,9.658,9.658,709,0
2010-03-19,9.64,9.743,9.4832,9.743,8636,0
2010-03-22,9.54,9.671,9.54,9.609,5511,0
2010-03-23,9.566,9.718,9.4961,9.566,14992,0
2010-03-24,9.553,9.601,9.4961,9.4961,3583,0
2010-03-25,9.4961,9.743,9.4961,9.632,8205,0
2010-03-26,9.566,9.711,9.4961,9.566,4854,0
2010-03-29,9.54,9.694,9.4961,9.516,4565,0
2010-03-30,9.4832,9.665,9.406,9.4832,18304,0
2010-03-31,9.665,9.816,9.4832,9.531,1410,0
2010-04-01,9.4456,9.531,9.4456,9.4605,17365,0
2010-04-05,9.4605,9.4605,9.3969,9.4605,7650,0
2010-04-06,9.3969,9.4832,9.3969,9.4605,21256,0
2010-04-07,9.561,9.671,9.553,9.561,14127,0
2010-04-08,9.64,9.743,9.573,9.73,36470,0
2010-04-09,9.671,9.724,9.64,9.665,16619,0
2010-04-12,9.823,9.864,9.64,9.836,19562,0
2010-04-13,9.756,10.185,9.756,10.021,13514,0
2010-04-14,10.085,10.205,10,10.133,3559,0
2010-04-15,10.233,10.49,10.233,10.405,6812,0
2010-04-16,10.333,10.333,9.993,10,9647,0
2010-04-19,9.864,10.267,9.823,10.047,11502,0
2010-04-20,10.008,10.185,10.008,10.111,4056,0
2010-04-21,10.106,10.163,9.908,10.027,6485,0
2010-04-22,9.962,10,9.922,10,1904,0
2010-04-23,9.922,10.591,9.922,10.584,3687,0
2010-04-26,10.297,10.552,10.297,10.536,3235,0
2010-04-27,10.416,10.574,10.297,10.367,5486,0
2010-04-28,10.17,10.177,10.17,10.177,988,0
2010-04-29,10.205,10.267,10.07,10.155,6006,0
2010-04-30,10.07,10.248,9.864,9.955,7674,0
2010-05-03,9.872,10.49,9.872,10.275,12164,0
2010-05-04,9.756,10.1,9.756,10.1,988,0
2010-05-05,9.771,10.008,9.711,9.711,11522,0
2010-05-06,9.836,10.047,9.4684,9.573,9283,0
2010-05-07,9.4238,9.955,9.3548,9.771,4354,0
2010-05-10,9.573,9.843,9.547,9.64,3467,0
2010-05-11,9.679,10.111,9.679,9.779,2644,0
2010-05-13,9.743,9.771,9.646,9.771,5564,0
2010-05-14,9.816,9.823,9.771,9.808,4492,0
2010-05-17,9.711,9.836,9.64,9.836,7425,0
2010-05-18,10.261,10.275,9.743,9.908,9348,0
2010-05-19,9.908,10.1,9.885,9.885,2272,0
2010-05-20,9.711,9.892,9.711,9.749,16956,0
2010-05-21,9.711,9.823,9.679,9.737,3812,0
2010-05-24,9.65,10.17,9.65,10,5454,0
2010-05-25,9.718,10.196,9.646,9.764,10366,0
2010-05-26,9.795,10.027,9.795,9.836,3731,0
2010-05-27,9.993,10.093,9.993,10.093,2802,0
2010-05-28,10.119,10.312,10.119,10.126,22159,0
2010-06-01,10.196,10.275,9.922,10.255,11430,0
2010-06-02,10.275,10.275,9.993,10.008,15015,0
2010-06-03,10,10.275,9.922,9.922,5524,0
2010-06-04,9.929,9.943,9.749,9.823,14087,0
2010-06-07,9.743,9.787,9.64,9.679,15727,0
2010-06-08,9.679,9.711,9.671,9.671,1497,0
2010-06-09,9.665,9.779,9.4238,9.4684,21489,0
2010-06-10,9.553,9.694,9.524,9.593,4943,0
2010-06-11,9.4238,9.779,9.4238,9.617,3442,0
2010-06-14,9.587,9.764,9.566,9.764,3950,0
2010-06-15,9.65,9.779,9.601,9.671,4121,0
2010-06-16,9.593,9.743,9.566,9.601,7407,0
2010-06-17,9.779,9.779,9.671,9.671,1761,0
2010-06-18,9.65,9.771,9.65,9.771,1274,0
2010-06-21,9.743,9.743,9.601,9.632,7360,0
2010-06-22,9.632,9.64,9.601,9.601,4947,0
2010-06-23,9.702,9.702,9.531,9.531,5792,0
2010-06-24,9.4605,9.4892,9.4605,9.4892,565,0
2010-06-25,9.516,9.658,9.508,9.547,4458,0
2010-06-28,9.756,9.764,9.561,9.566,2186,0
2010-06-29,9.4238,9.601,9.4238,9.516,1835,0
2010-06-30,9.4981,9.4981,9.4981,9.4981,1929,0
2010-07-01,9.4605,9.4605,9.1636,9.3127,7245,0
2010-07-02,9.4377,9.566,9.1066,9.1405,21993,0
2010-07-06,9.1066,9.2185,8.8928,8.8928,12802,0
2010-07-07,9.0486,9.0486,8.8928,8.9367,6039,0
2010-07-08,9.54,9.54,8.9299,8.9299,2893,0
2010-07-09,9.516,9.531,9.3675,9.3675,1162,0
2010-07-12,9.3205,9.3548,9.1789,9.2563,1410,0
2010-07-13,9.553,9.553,9.553,9.553,284,0
2010-07-14,9.516,9.516,9.3891,9.3891,916,0
2010-07-15,9.4605,9.4605,9.4456,9.4456,422,0
2010-07-16,9.524,9.524,8.8075,8.9703,21017,0
2010-07-19,9.0704,9.54,8.915,9.0231,11261,0
2010-07-20,9.0932,9.3264,8.8436,9.1008,3458,0
2010-07-21,9.2049,9.2049,9.0231,9.1329,1862,0
2010-07-22,9.1121,9.156,9.1121,9.1481,2706,0
2010-07-23,9.2622,9.347,9.2622,9.2971,2407,0
2010-07-26,9.524,9.566,9.1789,9.524,7174,0
2010-07-27,9.502,9.566,9.3823,9.566,4768,0
2010-07-28,9.4961,9.764,9.4961,9.65,6492,0
2010-07-29,9.65,9.756,9.64,9.64,1836,0
2010-08-02,9.4892,9.737,9.3205,9.3205,12777,0
2010-08-03,9.4892,9.718,9.3675,9.524,4089,0
2010-08-04,9.3548,9.502,9.3548,9.502,284,0
2010-08-06,9.4535,9.646,9.3891,9.4605,6878,0
2010-08-09,9.561,9.743,9.4535,9.593,4191,0
2010-08-10,9.601,9.609,9.3548,9.3891,5861,0
2010-08-11,9.412,9.566,9.412,9.4961,1532,0
2010-08-12,9.508,9.508,8.8853,9.1203,31767,0
2010-08-13,9.524,10.205,9.4318,9.929,26589,0
2010-08-16,10.205,10.267,9.2341,9.787,14774,0
2010-08-17,9.531,9.915,9.524,9.915,5158,0
2010-08-18,10.021,10.021,9.694,9.993,3104,0
2010-08-19,9.857,9.985,9.849,9.849,7497,0
2010-08-20,9.808,9.922,9.4961,9.566,6111,0
2010-08-23,9.808,9.908,9.553,9.581,9294,0
2010-08-24,9.587,9.64,9.4238,9.502,3545,0
2010-08-25,9.65,9.65,9.3754,9.54,3966,0
2010-08-26,9.561,9.566,9.561,9.566,709,0
2010-08-27,9.718,9.743,9.566,9.671,5966,0
2010-08-30,9.795,9.849,9.787,9.849,4657,0
2010-08-31,9.734,9.891,9.726,9.747,7339,0
2010-09-01,9.878,10.093,9.816,9.816,32854,0
2010-09-02,9.816,10.133,9.816,10.133,1071,0
2010-09-03,10.133,10.523,10.133,10.482,4594,0
2010-09-07,10.405,10.623,10.405,10.623,1776,0
2010-09-08,10.63,10.63,10.53,10.63,2203,0
2010-09-09,10.615,10.63,10.398,10.398,2166,0
2010-09-10,10.445,10.559,10.305,10.475,2100,0
2010-09-13,10.344,10.559,10.312,10.374,1424,0
2010-09-15,10.233,10.233,10.225,10.225,709,0
2010-09-16,10.297,10.596,10.297,10.39,4204,0
2010-09-17,10.344,10.344,10.344,10.344,709,0
2010-09-20,10.416,10.596,10.344,10.412,5006,0
2010-09-21,10.451,10.451,10.185,10.185,1204,0
2010-09-22,10.275,10.275,10.275,10.275,4517,0
2010-09-23,10.185,10.185,9.962,9.962,1410,0
2010-09-24,10.155,10.424,9.962,10.424,6411,0
2010-09-27,10.451,10.601,10.451,10.601,3179,0
2010-09-28,10.53,10.536,10.482,10.482,4683,0
2010-09-29,10.451,10.451,10.1,10.405,3751,0
2010-09-30,10.405,10.453,10.405,10.453,1691,0
2010-10-01,10.53,10.53,10.126,10.338,7196,0
2010-10-04,10.437,10.523,10.312,10.49,7792,0
2010-10-05,10.49,10.523,10.482,10.49,12672,0
2010-10-06,10.63,10.63,10.085,10.185,12327,0
2010-10-07,10.177,10.305,10.1,10.1,4282,0
2010-10-08,10.133,10.523,10.133,10.416,7514,0
2010-10-11,10.49,10.49,10.437,10.475,2256,0
2010-10-12,10.523,10.523,10.275,10.318,3280,0
2010-10-13,10.374,10.382,10.374,10.382,2045,0
2010-10-14,10.344,10.451,10.344,10.451,988,0
2010-10-15,10.49,10.49,10.275,10.275,565,0
2010-10-18,10.382,10.451,10.344,10.398,3259,0
2010-10-19,10.275,10.53,10.275,10.352,4213,0
2010-10-20,10.344,10.49,10.275,10.49,3014,0
2010-10-21,10.333,10.352,10.275,10.281,2156,0
2010-10-22,10.412,10.412,10.305,10.36,709,0
2010-10-25,10.482,11.038,10.382,10.509,5595,0
2010-10-26,10.701,10.701,10.451,10.559,14763,0
2010-10-27,10.574,10.643,10.36,10.559,5213,0
2010-10-28,10.416,10.502,10.374,10.416,4446,0
2010-10-29,10.363,10.363,10.206,10.346,6024,0
2010-11-01,10.205,10.451,10.205,10.39,636,0
2010-11-02,10.49,10.523,10.398,10.398,4200,0
2010-11-03,10.49,10.49,10.312,10.352,7633,0
2010-11-04,10.445,10.445,10.275,10.275,10061,0
2010-11-05,10.297,10.523,10.275,10.502,8841,0
2010-11-08,10.502,10.502,10.275,10.382,6754,0
2010-11-09,10.305,10.523,10.275,10.281,5858,0
2010-11-10,10.344,10.374,10.155,10.24,4956,0
2010-11-11,10.155,10.275,10.1,10.133,13659,0
2010-11-12,10.047,10.261,10.047,10.133,4524,0
2010-11-15,10.07,10.374,10.07,10.213,2689,0
2010-11-16,10.133,10.502,10.133,10.213,5767,0
2010-11-18,10.133,10.29,10.133,10.275,4231,0
2010-11-19,10.275,10.281,10.033,10.255,9016,0
2010-11-22,10,10.615,10,10.275,4997,0
2010-11-23,10.275,10.615,10.205,10.338,1836,0
2010-11-24,10.305,10.615,10.275,10.615,4743,0
2010-11-26,10.459,10.63,10.451,10.559,1974,0
2010-11-29,10.666,10.693,10.333,10.338,5494,0
2010-11-30,10.446,10.627,10.446,10.627,21479,0
2010-12-01,10.63,10.63,10.596,10.615,3751,0
2010-12-02,10.643,10.701,10.382,10.496,12636,0
2010-12-03,10.708,10.806,10.36,10.63,12638,0
2010-12-06,10.574,10.574,10.24,10.412,19998,0
2010-12-07,10.412,10.623,10.374,10.523,6424,0
2010-12-08,10.615,10.63,10.459,10.559,4475,0
2010-12-09,10.545,10.559,10.523,10.523,3812,0
2010-12-10,10.523,10.523,10.424,10.424,4093,0
2010-12-13,10.581,10.581,10.451,10.451,2617,0
2010-12-14,10.424,10.559,10.297,10.451,5742,0
2010-12-15,10.451,10.451,10.382,10.382,1694,0
2010-12-16,10.453,10.699,10.453,10.591,37151,0
2010-12-17,10.523,10.523,10.352,10.374,2686,0
2010-12-20,10.374,10.536,10.19,10.24,12381,0
2010-12-21,10.344,10.451,10.344,10.451,2623,0
2010-12-22,10.36,10.382,10.275,10.275,8281,0
2010-12-23,10.218,10.445,10.218,10.424,21624,0
2010-12-27,10.43,10.451,10.275,10.451,6613,0
2010-12-28,10.451,10.451,10.424,10.451,3942,0
2010-12-29,10.45,10.45,10.313,10.354,7278,0
2010-12-30,10.313,10.313,9.966,10.135,26010,0
2010-12-31,10.096,10.407,10.096,10.132,10299,0
2011-01-03,10.43,10.445,10.085,10.1,22446,0
2011-01-04,10.133,10.281,10.133,10.281,513,0
2011-01-05,10.133,10.416,10.133,10.412,17248,0
2011-01-06,10.297,10.445,10.297,10.445,2680,0
2011-01-07,10.255,10.352,10.24,10.305,38189,0
2011-01-10,10.333,10.333,10.24,10.275,7250,0
2011-01-11,10.275,10.275,10.205,10.205,3517,0
2011-01-12,10.205,10.261,10.147,10.205,2932,0
2011-01-13,10.205,10.275,10.205,10.275,2963,0
2011-01-14,10.275,10.275,10.19,10.24,1038,0
2011-01-18,10.367,10.459,10.297,10.382,43403,0
2011-01-19,10.57,10.591,10.399,10.399,2723,0
2011-01-20,10.43,10.49,10.43,10.43,2530,0
2011-01-21,10.36,10.515,10.205,10.344,4758,0
2011-01-24,10.344,10.49,10.275,10.416,2865,0
2011-01-25,10.281,10.451,10.275,10.382,995,0
2011-01-26,10.445,10.451,10.382,10.416,988,0
2011-01-27,10.437,10.451,10.17,10.367,4343,0
2011-01-28,10.367,10.367,10.367,10.367,284,0
2011-01-31,10.223,10.324,10.172,10.277,2825,0
2011-02-01,10.374,10.374,10.312,10.312,1516,0
2011-02-02,10.305,10.344,10.205,10.205,13628,0
2011-02-03,10.238,10.238,10.151,10.173,2879,0
2011-02-04,10.14,10.267,9.949,10.1,20080,0
2011-02-07,10.093,10.225,9.922,10.106,6917,0
2011-02-08,10.225,10.233,10.225,10.233,565,0
2011-02-09,10.255,10.261,10.062,10.261,2172,0
2011-02-10,10.265,10.265,10.08,10.08,1337,0
2011-02-11,10.275,10.29,10.177,10.225,6379,0
2011-02-14,10.267,10.416,10.248,10.416,2400,0
2011-02-15,10.248,10.338,10.185,10.312,8958,0
2011-02-16,10.185,10.275,10.185,10.275,1552,0
2011-02-17,10.312,10.312,9.993,10.133,10536,0
2011-02-18,10.129,10.312,10.129,10.245,4008,0
2011-02-22,10.205,10.24,10.133,10.24,3543,0
2011-02-23,10.24,10.24,10.1,10.1,6096,0
2011-02-24,10.047,10.261,10.041,10.248,10473,0
2011-02-25,10.253,10.453,10.253,10.36,5288,0
2011-02-28,10.157,10.385,10.142,10.217,3812,0
2011-03-01,10.351,10.351,10.101,10.114,4132,0
2011-03-02,10.173,10.173,10.101,10.101,565,0
2011-03-03,10.135,10.135,10.101,10.135,4804,0
2011-03-04,10.181,10.181,10.101,10.173,3150,0
2011-03-07,10.181,10.201,10.159,10.201,6897,0
2011-03-08,10.222,10.39,10.222,10.382,7009,0
2011-03-09,10.288,10.453,10.288,10.417,5570,0
2011-03-10,10.36,10.438,10.36,10.382,3529,0
2011-03-11,10.382,10.497,10.382,10.492,2846,0
2011-03-14,10.382,10.492,10.343,10.485,2439,0
2011-03-15,10.167,10.525,10.167,10.525,8561,0
2011-03-16,10.612,10.612,10.598,10.598,780,0
2011-03-17,10.201,10.523,10.166,10.362,5170,0
2011-03-18,10.332,10.504,10.095,10.265,8141,0
2011-03-21,10.431,10.431,10.317,10.317,440,0
2011-03-22,10.304,10.304,10.304,10.304,250,0
2011-03-23,10.273,10.36,10.167,10.273,8310,0
2011-03-24,10.209,10.273,10.209,10.26,563,0
2011-03-25,10.273,10.577,10.201,10.525,20034,0
2011-03-28,10.492,10.627,10.245,10.26,8022,0
2011-03-29,10.469,10.469,10.351,10.351,1659,0
2011-03-30,10.382,10.382,10.273,10.273,7513,0
2011-03-31,10.247,10.284,10.096,10.239,21139,0
2011-04-01,10.167,10.273,10.167,10.273,1634,0
2011-04-04,10.279,10.338,10.26,10.338,4940,0
2011-04-05,10.325,10.492,10.325,10.492,11300,0
2011-04-06,10.485,10.562,10.485,10.562,10323,0
2011-04-07,10.497,10.554,10.497,10.554,553,0
2011-04-08,10.517,10.591,10.46,10.469,9573,0
2011-04-11,10.562,10.672,10.562,10.672,20607,0
2011-04-12,10.672,10.742,10.598,10.742,9923,0
2011-04-13,10.75,10.814,10.742,10.814,11944,0
2011-04-14,10.851,11.642,10.814,11.391,57077,0
2011-04-15,11.506,11.529,11.224,11.529,17233,0
2011-04-18,11.536,11.708,11.529,11.608,17477,0
2011-04-19,11.658,12.039,11.614,12.039,32231,0
2011-04-20,12.076,12.111,11.937,12.064,17838,0
2011-04-21,11.896,12.111,11.896,12.098,7433,0
2011-04-25,11.751,12.098,11.751,11.997,7852,0
2011-04-26,11.953,12.219,11.708,12.011,10242,0
2011-04-27,12.091,12.091,11.737,12.031,3790,0
2011-04-28,12.031,12.039,11.91,12.039,7634,0
2011-04-29,11.957,12.002,11.957,11.965,8389,0
2011-05-02,11.953,11.99,11.838,11.891,3331,0
2011-05-03,11.93,11.93,11.803,11.803,4634,0
2011-05-04,11.803,11.803,11.398,11.658,9985,0
2011-05-05,11.463,11.803,11.463,11.642,3373,0
2011-05-06,11.499,11.896,11.463,11.844,8940,0
2011-05-09,11.883,12.149,11.838,12.149,10147,0
2011-05-10,12.111,12.343,12.111,12.329,33342,0
2011-05-11,12.292,12.529,12.256,12.393,17254,0
2011-05-12,12.489,12.536,12.4,12.536,17116,0
2011-05-13,12.536,12.536,12.473,12.473,10515,0
2011-05-16,12.473,12.473,12.125,12.343,10679,0
2011-05-17,11.766,11.875,11.45,11.664,23389,0
2011-05-18,11.68,11.68,11.65,11.658,1217,0
2011-05-19,11.68,11.772,11.536,11.772,6227,0
2011-05-20,11.788,12.615,11.788,12.185,2926,0
2011-05-23,12.07,12.111,11.858,11.858,5850,0
2011-05-24,12.278,12.312,11.997,11.997,1963,0
2011-05-25,12.178,12.178,12.024,12.024,2475,0
2011-05-26,12.169,12.436,12.133,12.278,3348,0
2011-05-27,12.23,12.434,12.157,12.157,7410,0
2011-05-31,12.229,12.437,12.22,12.289,2213,0
2011-06-01,12.156,12.43,12.156,12.185,8233,0
2011-06-02,12.256,12.35,12.076,12.256,7781,0
2011-06-03,12.178,12.271,12.104,12.192,6526,0
2011-06-06,12.178,12.178,12.076,12.118,3728,0
2011-06-07,12.055,12.055,11.854,11.854,3742,0
2011-06-08,11.841,11.895,11.827,11.827,2075,0
2011-06-09,11.863,11.871,11.717,11.724,4159,0
2011-06-10,11.702,11.895,11.702,11.806,2471,0
2011-06-13,11.883,11.883,11.536,11.672,3426,0
2011-06-14,11.696,11.696,11.528,11.528,3606,0
2011-06-15,11.601,11.601,11.394,11.585,23006,0
2011-06-16,11.491,11.547,11.176,11.176,5529,0
2011-06-17,11.717,11.717,11.366,11.432,3955,0
2011-06-20,11.447,11.71,11.226,11.461,6537,0
2011-06-21,11.535,11.717,11.248,11.483,9295,0
2011-06-22,11.717,11.717,11.454,11.614,3040,0
2011-06-23,11.585,11.585,10.575,10.985,54836,0
2011-06-24,11.168,11.168,10.867,10.912,12410,0
2011-06-27,10.954,11.022,10.434,10.713,41006,0
2011-06-28,10.713,10.801,10.7,10.78,16278,0
2011-06-29,10.764,10.94,10.692,10.78,4979,0
2011-06-30,10.869,11.364,10.801,11.167,11692,0
2011-07-01,11.122,11.416,11.122,11.416,2015,0
2011-07-05,11.951,12.186,11.447,11.643,9156,0
2011-07-06,11.812,12.274,11.812,11.951,7258,0
2011-07-07,11.935,12.267,11.935,12.157,13008,0
2011-07-08,11.967,12.267,11.935,12.164,4256,0
2011-07-11,12.164,12.164,11.257,11.388,20230,0
2011-07-12,11.491,11.528,11.286,11.286,2170,0
2011-07-13,11.608,11.907,11.608,11.841,4568,0
2011-07-14,11.848,11.848,11.461,11.702,4483,0
2011-07-15,11.681,11.841,11.366,11.761,2263,0
2011-07-18,11.792,11.792,11.034,11.439,8428,0
2011-07-19,11.535,11.571,11.461,11.571,1091,0
2011-07-20,11.775,11.775,11.547,11.547,1640,0
2011-07-21,11.547,11.761,11.277,11.585,3727,0
2011-07-22,11.461,11.835,11.461,11.689,12805,0
2011-07-25,11.351,11.717,11.32,11.337,9978,0
2011-07-26,11.349,11.349,11.102,11.199,3688,0
2011-07-27,11.139,11.498,10.985,11.13,5599,0
2011-07-28,11.095,11.572,11.02,11.453,13640,0
2011-07-29,11.43,11.548,10.924,11.095,13547,0
2011-08-01,11.095,11.409,11.095,11.409,2464,0
2011-08-02,11.333,11.34,11.163,11.184,1158,0
2011-08-03,10.794,11.168,10.619,10.839,5354,0
2011-08-04,10.67,11.109,10.436,10.908,13388,0
2011-08-05,10.603,10.875,10.434,10.457,6325,0
2011-08-08,10.434,10.457,9.705,9.813,17162,0
2011-08-09,10.026,10.054,9.753,9.76,6762,0
2011-08-10,9.747,9.842,9.74,9.842,6281,0
2011-08-11,9.705,9.886,9.705,9.886,6390,0
2011-08-12,9.902,11.109,9.872,10.734,13364,0
2011-08-15,11.139,11.307,10.434,10.434,7463,0
2011-08-16,10.246,10.253,10.054,10.18,4338,0
2011-08-17,10.031,10.253,10.031,10.217,6721,0
2011-08-18,9.981,10.069,9.981,10.069,1396,0
2011-08-19,10.654,10.654,10.069,10.611,1081,0
2011-08-22,10.112,10.546,10.012,10.012,9029,0
2011-08-23,9.997,10.217,9.958,10.039,6808,0
2011-08-25,10.069,10.1,9.886,9.886,2186,0
2011-08-26,10.057,10.072,9.841,10.072,820,0
2011-08-29,10.093,10.142,10.069,10.078,1364,0
2011-08-30,10.107,10.135,10.069,10.135,4343,0
2011-08-31,10.072,10.172,9.897,10.172,4724,0
2011-09-01,10.054,10.107,9.974,10.069,3672,0
2011-09-02,10.096,10.096,9.996,10.027,1645,0
2011-09-06,9.99,9.99,9.811,9.99,8645,0
2011-09-07,9.855,9.99,9.855,9.99,3253,0
2011-09-08,9.885,9.885,9.804,9.804,8693,0
2011-09-09,9.804,9.917,9.804,9.846,5352,0
2011-09-12,9.737,9.917,9.729,9.765,5133,0
2011-09-13,9.909,9.909,9.765,9.87,9549,0
2011-09-14,9.917,9.99,9.917,9.99,3278,0
2011-09-15,10.034,10.177,9.93,9.93,10271,0
2011-09-16,10.237,10.369,10.081,10.369,11600,0
2011-09-19,10.288,10.288,10.138,10.138,1610,0
2011-09-21,10.34,10.34,10.221,10.288,2882,0
2011-09-22,9.87,9.982,9.87,9.982,1047,0
2011-09-23,10.259,10.259,10.072,10.132,9276,0
2011-09-26,9.93,9.944,9.87,9.885,3964,0
2011-09-27,9.825,9.841,9.825,9.841,1051,0
2011-09-28,10.312,10.312,9.863,9.863,853,0
2011-09-29,9.878,9.885,9.626,9.66,5879,0
2011-09-30,10.069,10.069,9.891,9.891,1825,0
2011-10-03,10.007,10.014,10.007,10.014,399,0
2011-10-04,9.923,9.923,9.571,9.579,10263,0
2011-10-05,9.901,9.901,9.833,9.833,535,0
2011-10-06,9.798,9.798,9.552,9.571,3903,0
2011-10-07,9.682,9.7,9.4763,9.4763,3263,0
2011-10-10,9.772,9.804,9.772,9.804,671,0
2011-10-11,9.811,9.811,9.4901,9.609,2318,0
2011-10-12,9.772,9.846,9.552,9.798,12139,0
2011-10-13,9.772,9.772,9.543,9.723,844,0
2011-10-14,9.846,9.846,9.543,9.765,1499,0
2011-10-17,9.846,9.846,9.743,9.756,6625,0
2011-10-18,9.833,9.846,9.7,9.7,1338,0
2011-10-19,9.833,9.846,9.781,9.811,2274,0
2011-10-20,9.863,9.863,9.811,9.841,1475,0
2011-10-21,9.901,10.057,9.7,9.7,5354,0
2011-10-24,9.966,10.221,9.804,10.096,10443,0
2011-10-25,10.096,10.146,10.096,10.109,1475,0
2011-10-26,10.146,10.445,10.146,10.445,10266,0
2011-10-27,10.498,10.924,10.498,10.924,4795,0
2011-10-28,10.296,10.728,10.296,10.498,2413,0
2011-10-31,10.524,10.532,10.447,10.447,3474,0
2011-11-01,10.436,10.728,10.19,10.436,14280,0
2011-11-03,10.414,10.435,10.351,10.351,671,0
2011-11-04,10.081,10.239,10.072,10.103,4880,0
2011-11-07,10.346,10.346,9.893,10.146,535,0
2011-11-08,10.138,10.595,10.138,10.492,2014,0
2011-11-09,10.162,10.17,10.162,10.162,671,0
2011-11-10,10.428,10.444,10.103,10.147,1627,0
2011-11-11,10.19,10.492,10.19,10.492,5116,0
2011-11-14,10.116,10.116,10.116,10.116,273,0
2011-11-15,9.958,10.445,9.952,10.445,5871,0
2011-11-16,10.631,10.631,10.409,10.557,1938,0
2011-11-21,10.445,10.624,10.445,10.451,2395,0
2011-11-22,10.557,10.631,10.445,10.445,2584,0
2011-11-23,10.601,10.601,10.123,10.123,2547,0
2011-11-25,10.277,10.284,10.191,10.2,1610,0
2011-11-28,10.624,10.624,10.034,10.034,2908,0
2011-11-29,10.081,10.395,10.081,10.346,4184,0
2011-11-30,10.407,10.407,10.335,10.372,2135,0
2011-12-01,10.377,10.377,9.717,9.82,23297,0
2011-12-02,9.859,10.147,9.814,9.922,8020,0
2011-12-05,10.072,10.072,9.958,9.958,5095,0
2011-12-06,9.758,9.85,9.758,9.774,2627,0
2011-12-07,9.758,9.889,9.758,9.783,5967,0
2011-12-08,9.828,9.828,9.783,9.792,3431,0
2011-12-09,9.897,10.268,9.889,10.268,8443,0
2011-12-12,9.767,10.444,9.767,10.255,1829,0
2011-12-13,10.072,10.096,9.822,9.867,5923,0
2011-12-14,9.875,10.033,9.843,9.85,2562,0
2011-12-15,9.905,9.905,9.641,9.814,22931,0
2011-12-16,10.02,10.096,9.956,10.088,4525,0
2011-12-19,9.889,10.402,9.881,10.402,1633,0
2011-12-20,10.247,10.247,9.814,10.02,3367,0
2011-12-21,9.927,9.996,9.881,9.881,4340,0
2011-12-22,9.875,10.172,9.85,10.056,11921,0
2011-12-23,9.996,10.088,9.913,10.088,6859,0
2011-12-27,10.109,10.117,9.943,10.103,1817,0
2011-12-28,9.897,10.064,9.881,9.881,2513,0
2011-12-29,9.996,10.02,9.881,9.881,3423,0
2011-12-30,9.955,10.407,9.894,10.186,18823,0
2012-01-03,10.232,10.451,9.988,10.172,9367,0
2012-01-04,10.316,10.331,10.172,10.331,1694,0
2012-01-05,10.407,10.414,10.088,10.109,7642,0
2012-01-06,10.261,10.375,10.261,10.261,2957,0
2012-01-09,10.338,10.589,10.117,10.284,10556,0
2012-01-10,10.535,10.535,10.277,10.277,3182,0
2012-01-11,10.324,10.351,10.081,10.223,5616,0
2012-01-12,10.247,10.343,10.247,10.331,1841,0
2012-01-17,10.447,10.64,10.416,10.602,5699,0
2012-01-18,10.641,10.641,10.223,10.603,3696,0
2012-01-19,10.611,10.619,10.574,10.619,523,0
2012-01-20,10.574,10.619,10.492,10.492,1973,0
2012-01-23,10.467,10.641,10.338,10.484,3626,0
2012-01-24,10.641,10.641,10.611,10.611,2829,0
2012-01-25,10.634,10.641,10.619,10.641,1184,0
2012-01-27,10.832,10.832,10.451,10.749,2408,0
2012-01-30,10.725,10.832,10.589,10.832,9100,0
2012-01-31,10.463,11.02,10.463,11.02,4485,0
2012-02-01,10.924,11.022,10.725,11.008,8087,0
2012-02-02,10.679,11.022,10.679,10.968,3106,0
2012-02-03,11.022,11.12,10.801,11.015,9692,0
2012-02-06,11.008,11.022,10.976,11.022,2312,0
2012-02-07,11.022,11.12,11.022,11.12,2193,0
2012-02-08,11.135,11.135,11.135,11.135,225,0
2012-02-09,11.097,11.205,11.097,11.097,853,0
2012-02-10,11.212,11.212,11.212,11.212,265,0
2012-02-13,11.311,11.409,11.272,11.409,5786,0
2012-02-14,11.63,12.178,11.63,12.086,12297,0
2012-02-15,12.066,12.39,12.066,12.27,9997,0
2012-02-16,12.39,12.45,12.276,12.45,5097,0
2012-02-17,12.353,12.353,12.169,12.238,3050,0
2012-02-21,12.238,12.238,11.982,12.002,3672,0
2012-02-22,12.094,12.367,11.932,12.078,1841,0
2012-02-23,12.086,12.466,12.086,12.222,2828,0
2012-02-24,12.2,12.464,12.162,12.278,6575,0
2012-02-27,12.276,12.526,12.169,12.169,2361,0
2012-02-28,12.466,12.466,12.238,12.261,1909,0
2012-02-29,12.228,12.235,12.173,12.235,1447,0
2012-03-01,12.353,12.353,12.23,12.23,3162,0
2012-03-05,12.169,12.192,12.023,12.192,6513,0
2012-03-06,12.148,12.301,12.115,12.247,1447,0
2012-03-07,12.271,12.271,11.907,11.907,947,0
2012-03-08,11.784,12.215,11.551,12.162,15505,0
2012-03-09,12.162,12.162,11.923,11.929,3370,0
2012-03-12,11.784,12.107,11.784,12.064,6977,0
2012-03-13,11.822,12.064,11.183,11.822,14850,0
2012-03-14,11.822,11.844,11.629,11.707,13333,0
2012-03-15,11.838,11.97,11.838,11.97,5044,0
2012-03-16,12.007,12.179,11.979,12.148,9439,0
2012-03-19,12.055,12.456,12.055,12.325,9701,0
2012-03-20,12.394,12.565,12.394,12.565,5552,0
2012-03-21,12.565,12.667,12.402,12.667,5749,0
2012-03-22,12.548,12.593,12.402,12.402,10334,0
2012-03-23,12.573,12.573,12.325,12.418,4534,0
2012-03-26,12.509,12.557,12.325,12.44,7674,0
2012-03-27,12.54,12.54,12.472,12.503,3390,0
2012-03-28,12.325,12.495,12.278,12.495,1344,0
2012-03-29,12.394,12.495,12.394,12.433,1816,0
2012-03-30,12.489,12.55,12.433,12.433,17173,0
2012-04-02,12.363,12.532,12.355,12.355,2732,0
2012-04-03,12.287,12.287,12.287,12.287,125,0
2012-04-04,12.363,12.495,12.278,12.278,5821,0
2012-04-05,12.294,12.548,12.294,12.509,2431,0
2012-04-09,12.425,12.495,12.278,12.278,10307,0
2012-04-10,12.2,12.425,11.97,11.979,3588,0
2012-04-11,11.936,11.979,11.793,11.793,7037,0
2012-04-12,11.886,11.929,11.886,11.929,3496,0
2012-04-13,11.838,11.953,11.838,11.894,391,0
2012-04-16,11.886,11.886,11.699,11.838,6221,0
2012-04-17,11.784,11.979,11.775,11.979,15259,0
2012-04-18,11.993,11.993,11.775,11.894,7310,0
2012-04-19,11.831,11.894,11.753,11.753,9852,0
2012-04-20,11.737,11.993,11.66,11.676,14436,0
2012-04-23,11.784,11.894,11.784,11.894,942,0
2012-04-24,11.813,11.813,11.66,11.775,9306,0
2012-04-25,11.851,11.869,11.775,11.775,1422,0
2012-04-26,11.775,11.877,11.629,11.629,7520,0
2012-04-27,11.737,11.745,11.545,11.699,5082,0
2012-04-30,11.818,11.818,11.701,11.78,11012,0
2012-05-02,11.699,11.807,11.699,11.8,3107,0
2012-05-03,11.807,11.807,11.582,11.6,12483,0
2012-05-04,11.551,11.582,11.505,11.559,16294,0
2012-05-07,11.629,11.699,11.559,11.637,2996,0
2012-05-08,11.575,11.729,11.559,11.729,4015,0
2012-05-09,11.722,11.807,11.559,11.807,11422,0
2012-05-10,11.74,11.74,11.583,11.583,3434,0
2012-05-11,11.559,11.575,11.559,11.575,2330,0
2012-05-14,11.551,11.575,11.551,11.575,2030,0
2012-05-15,11.505,11.545,11.428,11.428,7506,0
2012-05-16,11.498,11.505,11.459,11.505,3366,0
2012-05-17,11.459,11.459,11.261,11.266,3355,0
2012-05-18,11.236,11.266,11.198,11.266,9803,0
2012-05-21,11.266,11.382,10.834,11.067,11377,0
2012-05-22,11.097,11.299,11.013,11.273,4010,0
2012-05-23,11.236,11.236,11.006,11.067,6980,0
2012-05-24,11.074,11.962,11.041,11.083,2720,0
2012-05-29,11.12,11.483,11.12,11.413,2344,0
2012-05-30,11.376,11.582,11.376,11.483,1943,0
2012-05-31,11.482,11.482,11.039,11.057,6327,0
2012-06-01,11.057,11.349,11.057,11.34,3042,0
2012-06-04,11.067,11.067,10.928,11.006,9184,0
2012-06-05,10.852,11.765,10.852,11.662,3592,0
2012-06-06,11.645,11.645,11.394,11.568,1646,0
2012-06-07,11.559,11.568,11.003,11.039,8377,0
2012-06-08,11.301,11.38,10.987,11.222,1338,0
2012-06-11,11.388,11.53,11.199,11.214,12779,0
2012-06-12,11.048,11.12,11.018,11.12,3496,0
2012-06-13,10.946,11.183,10.946,11.126,5024,0
2012-06-14,11.003,11.16,10.924,11.16,4807,0
2012-06-15,11.003,11.16,10.891,11.126,3032,0
2012-06-18,11.135,11.151,11.082,11.082,2250,0
2012-06-19,11.126,11.254,11.097,11.151,6960,0
2012-06-20,11.254,11.254,11.073,11.073,1526,0
2012-06-21,11.105,11.356,11.105,11.111,2248,0
2012-06-22,11.183,11.199,11.183,11.199,385,0
2012-06-25,11.315,11.315,11.315,11.315,1155,0
2012-06-26,11.308,11.315,11.308,11.308,1653,0
2012-06-27,11.356,11.356,11.277,11.308,509,0
2012-06-28,11.286,11.308,11.082,11.262,1548,0
2012-06-29,11.356,11.356,11.018,11.349,2036,0
2012-07-02,11.356,11.669,11.277,11.277,9696,0
2012-07-03,11.434,11.434,11.41,11.434,2007,0
2012-07-05,11.451,11.451,11.126,11.16,2781,0
2012-07-06,11.372,11.669,11.363,11.472,5470,0
2012-07-09,11.53,11.614,11.53,11.592,2385,0
2012-07-10,11.614,11.74,11.363,11.709,7190,0
2012-07-11,11.709,11.749,11.701,11.709,2931,0
2012-07-12,11.789,11.789,11.545,11.78,7684,0
2012-07-13,11.709,11.709,11.709,11.709,963,0
2012-07-16,11.78,12.313,11.559,11.953,13615,0
2012-07-17,11.789,11.789,11.789,11.789,253,0
2012-07-18,11.986,11.986,11.789,11.789,509,0
2012-07-19,11.669,12.142,11.568,11.639,18016,0
2012-07-20,11.701,11.701,11.254,11.482,13598,0
2012-07-23,11.545,11.545,11.073,11.105,16332,0
2012-07-24,11.12,11.167,11.003,11.105,2996,0
2012-07-25,11.048,11.662,11.048,11.662,4389,0
2012-07-26,11.402,11.74,11.349,11.74,2780,0
2012-07-27,11.701,11.701,11.592,11.592,3351,0
2012-07-30,11.669,12.268,11.654,12.182,7405,0
2012-07-31,12.151,12.173,11.394,11.717,5587,0
2012-08-03,11.654,11.654,11.592,11.631,891,0
2012-08-06,11.78,11.818,11.78,11.789,4035,0
2012-08-07,11.843,11.843,11.789,11.818,2887,0
2012-08-08,11.818,12.203,11.592,11.639,1055,0
2012-08-09,11.818,12.182,11.404,11.944,6529,0
2012-08-10,11.538,11.538,11.538,11.538,1017,0
2012-08-13,12.121,12.141,11.953,11.993,8345,0
2012-08-14,12.109,12.165,12.086,12.165,702,0
2012-08-15,12.182,12.275,11.993,12.275,2912,0
2012-08-16,12.298,12.489,12.298,12.447,3346,0
2012-08-17,12.489,12.496,12.417,12.418,11266,0
2012-08-20,11.993,12.378,11.993,12.355,9404,0
2012-08-21,12.322,12.439,12.322,12.439,6789,0
2012-08-22,12.417,12.533,12.417,12.456,5210,0
2012-08-23,12.443,12.533,12.417,12.518,5284,0
2012-08-24,12.355,12.355,12.355,12.355,278,0
2012-08-27,12.472,12.612,12.378,12.401,4201,0
2012-08-28,12.401,12.771,12.378,12.654,8283,0
2012-08-29,12.85,12.857,12.605,12.765,4542,0
2012-08-30,12.722,12.841,12.567,12.575,2817,0
2012-08-31,12.771,12.771,12.184,12.575,2887,0
2012-09-04,12.662,12.662,12.268,12.268,4898,0
2012-09-05,12.306,12.59,12.306,12.575,4975,0
2012-09-06,12.705,12.731,12.575,12.575,5950,0
2012-09-07,12.771,12.771,12.654,12.688,3053,0
2012-09-10,12.689,12.771,12.533,12.771,5550,0
2012-09-11,12.771,12.886,12.731,12.809,6142,0
2012-09-12,12.785,12.809,12.681,12.681,2826,0
2012-09-13,12.809,12.886,12.809,12.886,6921,0
2012-09-14,12.886,12.912,12.689,12.799,16739,0
2012-09-17,12.705,12.928,12.705,12.886,8653,0
2012-09-18,12.968,13.183,12.883,13.177,13438,0
2012-09-19,13.168,13.247,13.096,13.247,3392,0
2012-09-20,13.247,13.247,13.198,13.247,5623,0
2012-09-21,13.247,13.319,13.247,13.264,4771,0
2012-09-24,13.319,13.319,12.88,13.264,2103,0
2012-09-25,13.264,13.327,13.247,13.327,6724,0
2012-09-26,13.168,13.327,12.85,13.285,5310,0
2012-09-27,13.127,13.368,13.127,13.368,8138,0
2012-09-28,13.455,13.455,13.285,13.448,1754,0
2012-10-01,13.448,13.448,13.287,13.319,2644,0
2012-10-02,13.406,13.552,13.168,13.406,4767,0
2012-10-03,13.543,13.558,13.177,13.374,3841,0
2012-10-04,13.374,13.374,13.374,13.374,147,0
2012-10-05,13.415,13.422,13.374,13.422,4472,0
2012-10-08,13.552,13.552,13.219,13.272,11605,0
2012-10-09,13.293,13.422,13.206,13.422,5668,0
2012-10-10,13.552,13.558,13.502,13.543,1980,0
2012-10-11,13.543,13.567,13.497,13.525,1803,0
2012-10-12,13.543,13.543,13.374,13.374,1218,0
2012-10-15,13.368,13.406,13.352,13.406,5229,0
2012-10-16,13.406,13.406,13.352,13.406,1558,0
2012-10-17,13.477,13.567,13.477,13.567,2254,0
2012-10-18,13.527,13.558,13.368,13.471,3922,0
2012-10-19,13.39,13.567,13.368,13.471,6733,0
2012-10-22,13.455,13.463,13.374,13.463,2342,0
2012-10-23,13.527,13.604,13.471,13.567,2856,0
2012-10-24,13.606,13.606,13.471,13.471,4263,0
2012-10-25,13.598,13.606,13.598,13.606,2312,0
2012-10-26,13.606,13.606,13.502,13.537,2289,0
2012-10-31,13.471,13.598,13.463,13.519,6164,0
2012-11-01,13.567,13.614,13.567,13.581,6657,0
2012-11-02,13.59,13.677,13.368,13.38,19986,0
2012-11-05,13.455,13.497,13.327,13.327,5889,0
2012-11-06,13.67,13.677,13.567,13.677,996,0
2012-11-07,13.67,13.67,13.377,13.577,5565,0
2012-11-08,13.59,13.59,13.214,13.406,5240,0
2012-11-09,13.463,13.511,13.302,13.511,2821,0
2012-11-12,13.511,13.518,13.247,13.247,8880,0
2012-11-13,13.247,13.247,13.177,13.177,4010,0
2012-11-14,13.168,13.173,12.6,12.688,9447,0
2012-11-15,12.369,12.708,12.357,12.457,6002,0
2012-11-16,12.337,12.738,12.337,12.649,2131,0
2012-11-19,12.777,13.352,12.658,12.674,4719,0
2012-11-20,13.152,13.152,12.474,12.498,3635,0
2012-11-21,12.369,12.753,12.369,12.753,2931,0
2012-11-23,12.762,12.769,12.744,12.762,1151,0
2012-11-26,12.769,12.769,12.608,12.753,4615,0
2012-11-27,12.816,12.816,12.682,12.682,4680,0
2012-11-28,12.695,12.791,12.695,12.791,750,0
2012-11-29,12.769,12.769,12.49,12.738,2631,0
2012-11-30,12.762,12.807,12.738,12.769,34962,0
2012-12-03,12.769,12.929,12.769,12.92,4182,0
2012-12-04,12.912,12.929,12.782,12.833,5402,0
2012-12-05,12.886,12.968,12.886,12.968,2300,0
2012-12-06,12.968,12.968,12.929,12.929,3541,0
2012-12-07,12.929,12.968,12.929,12.968,10282,0
2012-12-10,12.929,12.968,12.895,12.968,5360,0
2012-12-11,13.16,13.231,13.144,13.168,8096,0
2012-12-12,13.363,13.376,13.258,13.376,7001,0
2012-12-13,13.372,13.372,13.297,13.297,381,0
2012-12-14,13.292,13.292,13.292,13.292,739,0
2012-12-17,13.295,13.321,13.295,13.321,496,0
2012-12-18,13.372,13.565,13.372,13.451,6745,0
2012-12-19,13.525,13.743,13.33,13.33,15261,0
2012-12-20,13.338,13.483,13.312,13.467,9976,0
2012-12-21,13.467,13.696,13.321,13.321,2276,0
2012-12-24,13.579,13.579,13.384,13.384,3451,0
2012-12-26,13.483,13.516,13.287,13.475,7244,0
2012-12-27,13.516,13.734,13.287,13.694,30521,0
2012-12-28,13.694,13.775,13.427,13.734,3047,0
2012-12-31,13.759,13.775,13.579,13.653,5954,0
2013-01-02,13.791,13.83,13.67,13.686,11780,0
2013-01-03,13.726,13.726,13.571,13.638,1505,0
2013-01-04,13.613,13.775,13.593,13.593,3299,0
2013-01-07,13.658,13.734,13.658,13.694,1932,0
2013-01-08,13.597,13.694,13.597,13.613,2009,0
2013-01-09,13.694,13.694,13.588,13.588,4231,0
2013-01-10,13.686,13.694,13.588,13.694,5403,0
2013-01-11,13.694,13.767,13.694,13.767,1357,0
2013-01-14,13.775,13.775,13.613,13.775,4195,0
2013-01-15,13.767,13.775,13.767,13.768,574,0
2013-01-16,13.743,13.775,13.653,13.775,1443,0
2013-01-17,13.775,13.775,13.694,13.726,2344,0
2013-01-18,13.775,13.889,13.694,13.79,4221,0
2013-01-22,13.807,13.858,13.694,13.816,3925,0
2013-01-23,13.816,13.858,13.816,13.858,4368,0
2013-01-24,13.889,13.929,13.858,13.922,3707,0
2013-01-25,13.929,13.929,13.879,13.929,2466,0
2013-01-28,13.929,13.993,13.929,13.962,5990,0
2013-01-29,13.993,14.179,13.938,14.17,3578,0
2013-01-30,14.179,14.221,13.938,14.221,6927,0
2013-01-31,14.187,14.331,14.187,14.225,4183,0
2013-02-01,14.302,14.336,14.268,14.326,1314,0
2013-02-04,14.246,14.414,14.246,14.414,3188,0
2013-02-05,14.432,14.568,14.399,14.568,6667,0
2013-02-06,14.568,14.635,14.537,14.62,2512,0
2013-02-07,17.227,17.744,17.078,17.194,91484,0
2013-02-08,17.218,17.218,16.312,16.855,87878,0
2013-02-11,16.855,16.855,16.329,16.41,38845,0
2013-02-12,16.41,17.179,16.41,16.781,37261,0
2013-02-13,16.732,17.056,16.611,17.04,25872,0
2013-02-14,16.855,17.227,16.681,17.227,24674,0
2013-02-15,16.92,17.259,16.92,17.218,47253,0
2013-02-19,16.966,17.422,16.864,17.422,24018,0
2013-02-20,17.136,17.218,17.008,17.026,33989,0
2013-02-21,17.001,17.218,16.935,17.091,26250,0
2013-02-22,16.41,17.625,16.41,17.356,35427,0
2013-02-25,17.429,17.519,17.091,17.105,42606,0
2013-02-26,17.155,17.535,17.017,17.535,17617,0
2013-02-27,17.493,17.583,17.218,17.235,43711,0
2013-02-28,17.235,17.512,17.235,17.266,40907,0
2013-03-01,17.033,17.171,17.033,17.171,1421,0
2013-03-04,17.017,17.146,16.813,17.026,13031,0
2013-03-05,16.951,17.017,16.619,16.659,8697,0
2013-03-06,16.603,16.959,16.417,16.959,6452,0
2013-03-07,16.864,16.959,16.651,16.803,4008,0
2013-03-08,16.871,17.299,16.659,17.299,6523,0
2013-03-11,17.266,17.283,17.056,17.056,2312,0
2013-03-12,17.171,17.283,17.017,17.064,8042,0
2013-03-13,16.618,16.893,16.618,16.893,2961,0
2013-03-14,16.701,17.017,16.701,16.923,8075,0
2013-03-15,17.008,17.122,16.855,16.855,11710,0
2013-03-18,17.003,17.059,16.65,16.657,9292,0
2013-03-19,17.182,17.198,17.019,17.15,6952,0
2013-03-20,17.182,17.222,16.877,17.14,7498,0
2013-03-21,17.139,17.272,16.894,17.059,9814,0
2013-03-22,17.282,17.304,17.182,17.304,2695,0
2013-03-25,16.65,17.304,16.65,17.304,2378,0
2013-03-26,17.304,17.304,16.65,16.65,3961,0
2013-03-27,16.83,17.304,16.83,17.304,1887,0
2013-03-28,17.289,17.289,17.191,17.191,889,0
2013-04-01,16.699,17.207,16.699,17.157,1249,0
2013-04-02,17.076,17.322,16.894,17.314,6912,0
2013-04-03,17.313,17.551,17.198,17.551,14988,0
2013-04-04,17.535,17.632,17.059,17.47,1307,0
2013-04-05,17.304,17.304,16.877,17.006,2023,0
2013-04-08,16.953,17.476,16.953,17.362,2195,0
2013-04-09,17.38,17.462,16.912,17.33,2087,0
2013-04-10,17.214,17.214,17.019,17.176,1237,0
2013-04-11,16.946,17.297,16.946,17.264,21722,0
2013-04-12,17.085,17.304,16.886,17.304,7951,0
2013-04-15,17.476,17.476,16.863,16.928,6313,0
2013-04-16,16.871,17.042,16.796,16.812,14129,0
2013-04-17,16.808,17.131,16.808,17.131,1313,0
2013-04-18,16.946,17.462,16.894,16.985,8068,0
2013-04-19,16.975,17.42,16.975,17.191,4080,0
2013-04-22,17.38,17.436,17.042,17.289,9016,0
2013-04-23,17.14,17.337,17.059,17.272,2635,0
2013-04-24,17.313,17.362,16.803,17.337,24644,0
2013-04-25,17.272,17.388,17.059,17.345,10054,0
2013-04-26,17.102,17.526,17.102,17.428,20020,0
2013-04-29,17.264,17.511,17.264,17.47,4627,0
2013-04-30,17.535,18.035,17.535,17.864,28665,0
2013-05-01,18.002,18.002,17.656,17.656,10851,0
2013-05-02,17.821,18.002,17.674,17.828,14261,0
2013-05-03,17.821,17.828,17.395,17.56,1613,0
2013-05-06,17.56,17.717,17.395,17.592,17352,0
2013-05-07,17.313,17.771,17.313,17.337,19001,0
2013-05-08,17.476,17.717,17.388,17.388,13375,0
2013-05-09,17.535,17.775,17.388,17.551,30474,0
2013-05-10,17.33,17.626,17.33,17.61,21222,0
2013-05-13,17.746,17.746,16.412,16.591,25692,0
2013-05-14,16.591,17.551,16.591,17.519,30644,0
2013-05-15,17.38,17.526,16.65,17.354,3526,0
2013-05-16,16.886,17.249,16.886,16.928,1761,0
2013-05-17,17.428,17.628,17.214,17.511,6393,0
2013-05-20,17.519,17.986,17.486,17.648,5941,0
2013-05-21,17.56,17.712,16.976,17.428,28080,0
2013-05-22,16.855,17.702,16.855,17.674,23852,0
2013-05-23,17.231,17.708,17.019,17.592,3169,0
2013-05-24,17.436,17.674,17.42,17.674,14663,0
2013-05-28,17.575,17.716,17.428,17.428,1846,0
2013-05-29,16.985,17.717,16.985,17.428,2744,0
2013-05-30,17.633,17.684,17.476,17.684,12070,0
2013-06-03,17.428,17.633,17.428,17.565,5996,0
2013-06-04,17.511,17.717,17.267,17.684,14293,0
2013-06-05,17.633,17.837,17.519,17.674,7357,0
2013-06-06,18.044,18.044,17.641,17.641,813,0
2013-06-07,17.641,17.693,17.641,17.693,850,0
2013-06-10,17.7,17.962,17.7,17.73,844,0
2013-06-11,17.717,17.717,17.717,17.717,417,0
2013-06-12,17.641,17.717,17.066,17.15,1658,0
2013-06-14,17.674,17.684,17.674,17.684,378,0
2013-06-17,17.693,17.717,17.61,17.7,2266,0
2013-06-18,17.717,18.018,17.409,18.018,8784,0
2013-06-19,18.144,18.144,18.144,18.144,125,0
2013-06-20,17.007,17.966,17.007,17.845,850,0
2013-06-21,17.031,17.845,17.031,17.547,1253,0
2013-06-24,17.43,17.752,17.257,17.752,2171,0
2013-06-25,17.099,17.587,17.091,17.422,3919,0
2013-06-26,17.569,17.569,17.456,17.488,2048,0
2013-06-27,17.613,17.703,17.446,17.547,1314,0
2013-07-01,17.713,17.835,17.422,17.422,6911,0
2013-07-02,17.578,17.584,17.174,17.181,1000,0
2013-07-03,17.587,17.587,17.047,17.047,2613,0
2013-07-05,16.642,17.297,16.642,17.297,7878,0
2013-07-08,17.263,17.297,16.84,16.84,4257,0
2013-07-09,17.007,17.256,16.592,16.758,10295,0
2013-07-10,16.692,17.289,16.592,16.634,2355,0
2013-07-11,16.758,17.233,16.758,16.767,14639,0
2013-07-12,16.999,17.248,16.799,17.047,2157,0
2013-07-15,17.238,17.238,17.015,17.015,1446,0
2013-07-16,17.106,17.222,17.106,17.222,363,0
2013-07-17,17.025,17.073,16.903,17.073,1685,0
2013-07-18,16.898,17.289,16.675,17.174,2569,0
2013-07-19,17.129,17.129,16.964,16.964,1463,0
2013-07-22,17.138,17.138,16.642,17.039,2177,0
2013-07-23,17.256,17.297,17.138,17.138,845,0
2013-07-24,17.305,17.446,17.256,17.313,3736,0
2013-07-25,17.405,17.405,17.099,17.138,1493,0
2013-07-29,17.156,17.39,17.156,17.381,1180,0
2013-07-30,17.396,17.629,17.129,17.129,8254,0
2013-07-31,17.086,17.538,17.086,17.464,1267,0
2013-08-01,17.263,17.587,17.239,17.305,1207,0
2013-08-02,17.313,17.446,17.271,17.271,2141,0
2013-08-05,17.387,17.387,17.213,17.213,629,0
2013-08-06,17.213,17.412,17.206,17.206,1503,0
2013-08-07,17.124,17.422,17.106,17.422,580,0
2013-08-08,17.422,18.078,17.422,17.637,1439,0
2013-08-09,17.661,17.661,17.102,17.412,4727,0
2013-08-12,17.495,17.495,17.185,17.297,1560,0
2013-08-13,17.346,17.488,17.297,17.488,1447,0
2013-08-14,17.578,17.629,17.239,17.239,6972,0
2013-08-15,17.43,17.547,17.305,17.305,1350,0
2013-08-16,17.569,18.042,17.569,17.878,11710,0
2013-08-19,17.854,17.854,16.84,17.313,32451,0
2013-08-20,17.422,17.986,16.99,17.007,2429,0
2013-08-21,17.056,17.056,16.99,17.007,751,0
2013-08-23,17.072,17.405,17.072,17.405,603,0
2013-08-26,17.015,17.389,16.99,17.047,1870,0
2013-08-27,16.99,18.01,16.99,17.488,19050,0
2013-08-28,17.372,17.854,17.314,17.812,9702,0
2013-08-29,17.835,18.385,17.835,18.044,16701,0
2013-08-30,18.044,18.574,18.044,18.359,8613,0
2013-09-03,18.392,18.553,18.251,18.251,8260,0
2013-09-04,18.643,18.643,18.334,18.359,3393,0
2013-09-05,18.609,18.619,18.359,18.359,3064,0
2013-09-06,18.376,18.58,18.342,18.368,6858,0
2013-09-09,18.251,18.459,18.251,18.459,5034,0
2013-09-10,18.275,18.391,18.275,18.294,1227,0
2013-09-11,18.251,18.459,18.251,18.359,864,0
2013-09-12,18.35,18.359,18.334,18.334,2745,0
2013-09-13,18.316,18.458,18.316,18.416,2347,0
2013-09-16,18.326,18.342,18.044,18.285,6758,0
2013-09-17,18.211,18.211,18.211,18.211,127,0
2013-09-18,18.211,18.416,18.211,18.416,845,0
2013-09-19,18.251,18.416,18.211,18.4,13683,0
2013-09-20,18.041,18.251,17.999,17.999,5749,0
2013-09-23,18.169,18.459,18.127,18.35,5064,0
2013-09-24,18.41,18.652,18.41,18.619,714,0
2013-09-25,18.56,18.618,18.35,18.586,2390,0
2013-09-26,18.476,18.476,18.385,18.385,595,0
2013-09-27,18.476,18.476,18.124,18.2,2548,0
2013-09-30,18.082,18.082,17.537,17.999,5363,0
2013-10-01,18.369,18.369,18.369,18.369,116,0
2013-10-02,17.856,18.089,17.815,17.828,2265,0
2013-10-03,17.865,17.914,17.689,17.873,3573,0
2013-10-04,18.41,18.451,17.537,17.788,8819,0
2013-10-07,17.922,18.041,17.828,17.828,2622,0
2013-10-08,17.966,17.966,17.662,17.662,953,0
2013-10-09,17.729,17.828,17.729,17.805,4874,0
2013-10-10,17.714,17.848,17.714,17.848,5295,0
2013-10-11,17.805,17.873,17.788,17.873,1666,0
2013-10-14,17.745,17.873,17.745,17.873,358,0
2013-10-16,17.991,17.999,17.721,17.991,1073,0
2013-10-17,17.873,17.873,17.721,17.873,477,0
2013-10-18,17.873,18.209,17.873,18.041,8819,0
2013-10-21,18.022,18.022,17.721,17.729,1312,0
2013-10-22,17.782,17.981,17.736,17.745,1193,0
2013-10-23,18.049,18.124,17.873,18.115,1936,0
2013-10-24,17.796,18.124,17.796,18.076,714,0
2013-10-25,18.022,18.022,18.022,18.022,116,0
2013-10-28,17.764,18.089,17.764,17.828,2265,0
2013-10-29,17.828,17.848,17.828,17.848,714,0
2013-10-30,18.041,18.041,17.981,17.981,1666,0
2013-10-31,17.745,18.022,17.745,18.022,2145,0
2013-11-01,17.848,18.041,17.788,17.788,1193,0
2013-11-05,17.914,17.914,17.914,17.914,477,0
2013-11-06,17.914,18.133,17.914,18.124,14539,0
2013-11-07,18.041,18.124,17.914,17.914,3099,0
2013-11-08,17.957,17.957,17.957,17.957,235,0
2013-11-12,17.966,18.293,17.957,18.133,20737,0
2013-11-13,18.106,18.133,18.058,18.124,6796,0
2013-11-14,18.293,18.293,18.106,18.115,835,0
2013-11-15,18.049,18.133,17.957,18.124,9058,0
2013-11-18,18.031,18.124,17.957,18.089,1073,0
2013-11-19,17.973,17.973,17.721,17.721,2602,0
2013-11-21,17.805,18.031,17.796,17.828,2741,0
2013-11-22,17.881,17.881,17.881,17.881,477,0
2013-11-25,17.881,17.999,17.587,17.587,3695,0
2013-11-26,18.066,18.066,17.764,17.764,1312,0
2013-11-29,17.788,18.124,17.782,18.041,2627,0
2013-12-02,17.999,17.999,17.67,17.68,1312,0
2013-12-03,17.63,17.721,17.623,17.67,1200,0
2013-12-04,17.714,18.041,17.662,17.815,1073,0
2013-12-05,17.689,17.689,17.689,17.689,358,0
2013-12-06,17.796,18.124,17.796,18.124,1312,0
2013-12-09,18.124,18.167,17.838,17.848,9085,0
2013-12-10,18.124,18.359,17.948,18.35,3456,0
2013-12-11,18.359,18.359,18.209,18.209,477,0
2013-12-12,18.419,18.572,18.319,18.43,8590,0
2013-12-13,18.411,18.411,18.251,18.379,1299,0
2013-12-17,18.082,18.395,17.945,18.216,1179,0
2013-12-18,18.464,18.548,18.082,18.514,3296,0
2013-12-19,18.548,18.6,18.419,18.506,4123,0
2013-12-20,18.6,19.412,18.548,18.564,16296,0
2013-12-23,18.591,19.014,18.581,18.724,7069,0
2013-12-24,19.372,19.412,18.506,18.761,6882,0
2013-12-26,18.819,19.014,18.819,18.877,2251,0
2013-12-27,19.014,19.489,18.761,19.074,2474,0
2013-12-30,19.074,19.074,18.464,18.846,8129,0
2013-12-31,18.846,18.846,18.267,18.267,707,0
2014-01-02,18.257,19.117,17.928,19.117,8367,0
2014-01-03,18.846,18.948,18.506,18.631,3583,0
2014-01-06,18.302,18.302,18.209,18.209,1532,0
2014-01-07,18.437,18.684,18.437,18.487,4711,0
2014-01-08,18.294,18.487,18.251,18.326,2946,0
2014-01-09,18.352,18.387,18.334,18.387,2827,0
2014-01-10,18.464,18.506,18.251,18.506,1179,0
2014-01-13,18.506,18.717,18.267,18.53,1765,0
2014-01-14,18.496,18.496,18.343,18.387,1414,0
2014-01-15,18.506,18.506,17.918,18.496,8482,0
2014-01-16,18.285,18.384,18.267,18.267,501,0
2014-01-17,18.464,18.64,18.02,18.64,1532,0
2014-01-21,18.564,18.572,18.334,18.387,1299,0
2014-01-22,18.2,18.64,18.2,18.395,6125,0
2014-01-23,18.464,18.615,18.361,18.615,1299,0
2014-01-24,18.251,18.387,18.047,18.334,11782,0
2014-01-27,18.209,18.302,18.209,18.257,2357,0
2014-01-28,17.996,18.64,17.996,18.64,824,0
2014-01-29,18.429,18.429,18.429,18.429,1414,0
2014-01-30,18.429,18.429,18.402,18.429,472,0
2014-01-31,18.403,18.411,18.167,18.174,3769,0
2014-02-03,18.174,18.419,18.149,18.225,6476,0
2014-02-04,18.089,18.167,18.089,18.167,825,0
2014-02-05,18.37,18.539,18.361,18.37,849,0
2014-02-06,18.216,18.216,18.174,18.209,1299,0
2014-02-07,18.209,18.209,18.174,18.174,1449,0
2014-02-10,18.506,18.506,18.016,18.02,3223,0
2014-02-11,18.064,18.251,17.877,18.251,2735,0
2014-02-12,18.19,18.476,18.19,18.216,3299,0
2014-02-13,18.395,18.419,18.244,18.244,2078,0
2014-02-14,18.334,18.334,18.251,18.251,913,0
2014-02-19,18.343,18.343,18.343,18.343,541,0
2014-02-20,17.953,18.411,17.928,18.132,8870,0
2014-02-21,18.145,18.37,18.145,18.302,1812,0
2014-02-24,18.334,18.555,18.334,18.555,3929,0
2014-02-25,18.326,18.411,18.326,18.411,590,0
2014-02-26,18.631,18.761,18.591,18.761,11385,0
2014-02-27,18.548,18.676,18.548,18.676,1067,0
2014-02-28,18.549,18.779,18.549,18.675,5560,0
2014-03-03,18.717,18.836,18.676,18.717,2194,0
2014-03-04,18.877,18.887,18.676,18.846,5057,0
2014-03-05,18.846,18.863,18.761,18.863,8551,0
2014-03-06,18.761,18.761,18.761,18.761,270,0
2014-03-07,19.09,19.09,18.836,18.887,9503,0
2014-03-10,18.846,18.855,18.777,18.793,4245,0
2014-03-11,18.887,18.887,18.887,18.887,463,0
2014-03-12,19.025,19.102,19.025,19.102,2364,0
2014-03-13,18.845,19.102,18.845,19.102,1985,0
2014-03-14,19.016,19.016,19.016,19.016,766,0
2014-03-17,19.016,19.316,18.89,19.316,1893,0
2014-03-18,18.949,19.102,18.949,19.102,4042,0
2014-03-19,19.102,19.197,19.066,19.162,5981,0
2014-03-20,19.084,19.145,19.084,19.145,2617,0
2014-03-21,19.197,19.316,19.102,19.102,4077,0
2014-03-24,19.11,19.128,18.834,19.128,1236,0
2014-03-25,19.187,19.187,18.905,19.178,3361,0
2014-03-26,19.178,19.178,18.949,18.956,1165,0
2014-03-27,18.931,19.137,18.597,19.057,4208,0
2014-03-31,19.057,19.057,18.689,19.016,2716,0
2014-04-01,19.042,19.051,19.042,19.051,519,0
2014-04-02,19.023,19.023,19.023,19.023,215,0
2014-04-04,19.057,19.057,18.681,18.887,1816,0
2014-04-07,19.016,19.057,18.972,18.972,710,0
2014-04-08,18.681,18.827,18.681,18.827,12470,0
2014-04-09,18.963,18.972,18.646,18.868,1867,0
2014-04-10,18.66,18.66,18.66,18.66,625,0
2014-04-11,18.845,18.845,18.845,18.845,214,0
2014-04-14,18.681,18.707,18.2,18.312,9404,0
2014-04-15,18.707,18.707,18.535,18.674,3612,0
2014-04-16,18.51,18.681,18.51,18.578,1180,0
2014-04-17,18.722,18.722,18.722,18.722,408,0
2014-04-21,18.905,18.972,18.855,18.877,1173,0
2014-04-22,18.63,18.801,18.63,18.63,3680,0
2014-04-23,18.63,18.637,18.073,18.544,5103,0
2014-04-24,18.226,18.414,18.226,18.39,4233,0
2014-04-25,18.14,18.637,18.14,18.611,767,0
2014-04-28,18.181,18.32,18.181,18.296,861,0
2014-04-29,18.341,18.341,18.341,18.341,350,0
2014-05-02,18.665,18.981,18.646,18.94,4430,0
2014-05-05,19.093,19.102,18.818,18.835,15562,0
2014-05-06,18.887,18.97,18.868,18.97,4191,0
2014-05-07,18.707,18.759,18.468,18.468,6372,0
2014-05-08,18.431,18.845,18.431,18.681,3834,0
2014-05-09,18.578,18.801,18.578,18.759,1492,0
2014-05-12,18.544,18.868,18.544,18.845,3705,0
2014-05-13,18.868,19.016,18.792,18.792,5902,0
2014-05-15,18.491,18.561,18.2,18.449,5329,0
2014-05-16,18.397,18.868,18.397,18.674,11066,0
2014-05-19,18.673,18.673,18.501,18.544,897,0
2014-05-21,18.63,18.63,18.328,18.587,3000,0
2014-05-23,18.63,18.63,18.587,18.611,2865,0
2014-05-27,18.63,18.835,18.565,18.715,9603,0
2014-05-28,18.458,18.805,18.337,18.805,6231,0
2014-05-29,18.681,18.868,18.63,18.835,4052,0
2014-05-30,18.741,19.169,18.63,19.169,3689,0
2014-06-02,18.921,19.178,18.63,19.153,3873,0
2014-06-03,19.066,19.178,18.801,19.178,2993,0
2014-06-04,19.169,19.178,18.845,19.178,4764,0
2014-06-05,18.845,19.178,18.845,19.178,3752,0
2014-06-06,19.282,19.531,19.178,19.495,3817,0
2014-06-09,19.445,19.445,19.307,19.316,798,0
2014-06-10,19.419,19.487,19.316,19.402,6056,0
2014-06-11,19.531,19.531,19.206,19.235,1383,0
2014-06-12,19.292,19.316,18.681,19.084,14314,0
2014-06-13,18.808,19.016,18.587,18.792,7390,0
2014-06-16,18.721,19.001,18.448,18.768,10186,0
2014-06-17,18.479,18.867,18.479,18.794,9370,0
2014-06-18,18.445,18.776,18.445,18.468,5014,0
2014-06-19,18.29,18.992,18.262,18.619,11546,0
2014-06-20,18.454,18.863,18.324,18.454,22631,0
2014-06-23,18.402,18.609,18.324,18.418,7589,0
2014-06-24,18.507,18.644,18.411,18.411,6052,0
2014-06-25,18.532,18.663,18.368,18.663,8274,0
2014-06-26,18.411,18.663,18.411,18.644,2819,0
2014-06-27,18.663,19.322,18.663,19.322,5625,0
2014-06-30,18.808,19.408,18.759,19.376,14539,0
2014-07-01,19.192,19.514,18.558,19.392,7609,0
2014-07-02,19.54,19.975,19.496,19.514,11400,0
2014-07-03,19.583,20.243,19.583,19.965,9479,0
2014-07-07,19.679,19.889,19.601,19.601,6753,0
2014-07-08,19.583,19.975,19.548,19.548,6081,0
2014-07-09,19.67,20.155,19.356,20.155,12788,0
2014-07-10,19.895,19.965,19.634,19.965,8157,0
2014-07-11,19.643,20.112,19.298,19.298,19165,0
2014-07-14,19.504,19.679,19.123,19.123,7081,0
2014-07-15,19.347,19.459,19.219,19.392,3062,0
2014-07-16,19.453,19.573,18.349,19.245,21136,0
2014-07-17,18.515,19.356,18.507,18.897,59021,0
2014-07-18,18.783,19.192,18.783,19.192,6075,0
2014-07-21,19.07,19.259,18.836,19.157,4039,0
2014-07-22,18.863,19.747,18.731,19.279,17778,0
2014-07-23,19.061,19.766,18.594,19.192,15502,0
2014-07-24,19.018,19.531,18.95,18.95,8402,0
2014-07-25,19.096,19.444,19.061,19.201,8559,0
2014-07-28,18.965,19.392,18.74,19.018,6803,0
2014-07-29,19.079,19.104,18.698,18.721,4843,0
2014-07-30,18.721,18.721,18.507,18.653,2856,0
2014-07-31,18.507,19.07,18.454,18.454,6933,0
2014-08-01,18.464,19.417,18.454,18.464,13022,0
2014-08-04,18.541,19.14,18.515,18.74,3416,0
2014-08-05,18.464,19.018,18.464,18.464,7490,0
2014-08-06,18.359,18.359,18.359,18.359,908,0
2014-08-07,18.619,19.347,18.584,19.347,7118,0
2014-08-08,18.984,19.679,18.928,19.65,11088,0
2014-08-11,19.4,19.618,18.68,19.376,9229,0
2014-08-12,18.68,19.236,18.68,19.236,2438,0
2014-08-13,18.697,19.092,18.697,18.933,5336,0
2014-08-14,18.869,19.048,18.869,19.048,582,0
2014-08-15,19.054,19.259,19.018,19.259,7229,0
2014-08-18,19.366,19.626,19.366,19.504,4512,0
2014-08-19,19.573,19.573,19.376,19.531,2305,0
2014-08-20,19.392,19.548,19.392,19.548,564,0
2014-08-21,19.504,19.626,19.453,19.611,3119,0
2014-08-22,19.408,19.592,19.408,19.592,461,0
2014-08-25,19.504,19.592,18.714,19.252,9834,0
2014-08-26,19.236,19.47,19.219,19.219,75844,0
2014-08-27,19.123,19.384,19.123,19.384,791,0
2014-08-28,19.21,19.21,19.123,19.192,4074,0
2014-08-29,19.4,19.453,19.14,19.14,2693,0
2014-09-02,19.322,19.705,19.201,19.705,13903,0
2014-09-03,19.705,19.878,19.27,19.721,9343,0
2014-09-04,19.626,19.73,19.259,19.289,13689,0
2014-09-05,19.376,19.644,19.366,19.605,5494,0
2014-09-08,19.356,19.643,19.356,19.643,11492,0
2014-09-09,19.573,19.573,19.14,19.145,4149,0
2014-09-10,19.573,19.573,19.21,19.392,3405,0
2014-09-11,19.427,19.427,19.192,19.417,3295,0
2014-09-12,19.583,19.618,19.34,19.436,3487,0
2014-09-15,19.714,19.747,19.298,19.314,2397,0
2014-09-16,19.34,19.436,19.34,19.366,1516,0
2014-09-17,19.154,19.561,19.154,19.463,1618,0
2014-09-19,19.674,19.762,19.586,19.586,5376,0
2014-09-22,19.498,19.734,19.209,19.629,3280,0
2014-09-23,19.409,19.409,19.356,19.409,1438,0
2014-09-24,19.463,19.55,19.441,19.55,4218,0
2014-09-25,19.708,19.708,19.217,19.498,2031,0
2014-09-26,19.699,19.752,19.321,19.708,2796,0
2014-09-29,19.445,19.639,19.209,19.33,5923,0
2014-09-30,19.321,19.762,19.321,19.726,1624,0
2014-10-01,19.542,19.55,19.423,19.423,5779,0
2014-10-02,19.428,19.621,19.321,19.621,7524,0
2014-10-03,19.612,19.674,19.612,19.612,558,0
2014-10-06,19.587,19.595,19.331,19.38,6484,0
2014-10-07,19.268,19.428,19.217,19.321,4297,0
2014-10-08,19.209,19.586,18.882,19.288,19837,0
2014-10-09,19.146,19.313,19.146,19.297,603,0
2014-10-13,19.321,19.321,18.891,19.278,2692,0
2014-10-14,19.162,19.409,19.162,19.409,1310,0
2014-10-15,19.463,19.463,19.084,19.2,913,0
2014-10-16,19.103,19.454,19.103,19.454,1372,0
2014-10-17,19.376,19.376,18.927,19.236,1202,0
2014-10-21,18.908,19.304,18.908,19.304,1097,0
2014-10-22,19.34,19.529,19.014,19.014,2513,0
2014-10-23,19.258,19.258,19.121,19.217,1262,0
2014-10-24,19.093,19.093,18.979,19.042,925,0
2014-10-27,19.014,19.304,19.01,19.01,1801,0
2014-10-29,19.18,19.321,19.076,19.076,6292,0
2014-10-30,19.042,19.304,19.042,19.304,2009,0
2014-10-31,19.376,19.376,19.042,19.164,964,0
2014-11-03,19.042,19.042,19.042,19.042,319,0
2014-11-04,19.108,19.108,19.024,19.024,602,0
2014-11-05,19.076,19.146,18.979,19.146,4145,0
2014-11-06,19.146,19.234,19.033,19.146,1988,0
2014-11-07,19.154,19.2,18.979,19.19,796,0
2014-11-10,18.954,19.234,18.954,19.234,986,0
2014-11-11,18.954,19.033,18.917,19.024,11709,0
2014-11-12,18.927,19.198,18.927,19.198,683,0
2014-11-13,19.171,19.225,18.811,19.139,6137,0
2014-11-14,18.988,19.014,18.83,18.835,1732,0
2014-11-17,18.996,19.046,18.83,19.046,16512,0
2014-11-18,19.164,19.164,19.014,19.121,899,0
2014-11-19,19.164,19.179,18.839,19.05,2754,0
2014-11-20,19.066,19.066,19.05,19.066,403,0
2014-11-21,19.066,19.225,18.882,19.164,5508,0
2014-11-24,19.103,19.225,19.103,19.146,836,0
2014-11-25,19.111,19.234,19.111,19.111,915,0
2014-11-26,19.234,19.234,19.121,19.121,940,0
2014-11-28,19.103,19.166,19.103,19.103,749,0
2014-12-01,19.111,19.217,19.111,19.188,588,0
2014-12-03,19.103,19.209,19.103,19.103,2717,0
2014-12-04,19.103,19.209,18.97,18.974,4256,0
2014-12-05,18.83,19.103,18.83,19.103,806,0
2014-12-08,18.891,19.225,18.83,18.927,1501,0
2014-12-09,18.97,19.042,18.872,18.882,3356,0
2014-12-10,18.896,18.896,18.896,18.896,375,0
2014-12-11,18.872,19.234,18.872,19.014,1217,0
2014-12-12,18.839,18.839,18.55,18.55,1989,0
2014-12-15,19.005,19.111,18.707,18.917,777,0
2014-12-16,18.584,18.917,18.531,18.531,4280,0
2014-12-17,18.531,18.975,18.531,18.807,525,0
2014-12-18,18.882,18.882,18.54,18.681,1339,0
2014-12-19,18.531,18.794,18.531,18.619,2757,0
2014-12-22,19.154,19.234,18.614,19.05,14361,0
2014-12-23,18.878,19.281,18.878,19.147,2439,0
2014-12-26,19.342,19.396,19.342,19.396,787,0
2014-12-29,19.458,19.769,19.458,19.512,10390,0
2014-12-30,19.706,19.706,19.342,19.342,3086,0
2014-12-31,19.742,20.524,19.725,20.018,5198,0
2015-01-02,20.036,20.435,19.717,19.717,1205,0
2015-01-05,19.788,20.426,19.742,20.018,2856,0
2015-01-06,20,20.303,20,20.169,1985,0
2015-01-07,20.435,20.481,20.085,20.464,7637,0
2015-01-08,20.481,20.481,20.257,20.346,5400,0
2015-01-09,20.481,21.924,20.435,21.492,7740,0
2015-01-12,22.194,22.202,21.388,21.973,3480,0
2015-01-13,21.42,22.169,21.404,21.991,1206,0
2015-01-14,21.548,21.991,21.548,21.565,1615,0
2015-01-15,22.16,22.202,21.331,21.991,5707,0
2015-01-16,21.983,21.991,21.459,21.954,1548,0
2015-01-20,21.742,21.742,21.146,21.146,13032,0
2015-01-21,21.232,21.991,21.173,21.28,4704,0
2015-01-22,21.28,21.791,21.155,21.21,5065,0
2015-01-23,21.173,21.21,21.155,21.155,676,0
2015-01-26,21.155,22.065,21.155,21.191,3964,0
2015-01-27,21.37,21.37,20.542,20.587,1775,0
2015-01-28,21.973,22.017,20.648,20.648,1915,0
2015-01-29,20.879,21.938,20.879,21.316,2210,0
2015-01-30,21.119,21.884,20.631,21.884,21524,0
2015-02-02,21.929,21.929,20.693,21.396,18060,0
2015-02-03,21.501,21.501,20.985,21.396,1749,0
2015-02-04,21.574,21.574,20.985,20.985,684,0
2015-02-05,21.323,21.76,21.323,21.59,3157,0
2015-02-06,21.938,21.938,20.902,21.679,1838,0
2015-02-09,21.894,21.938,21.112,21.768,3371,0
2015-02-10,21.772,23.101,21.21,21.652,22024,0
2015-02-11,21.768,23.001,21.661,22.425,4202,0
2015-02-12,22.257,22.632,21.627,21.821,2053,0
2015-02-13,22.186,22.435,21.679,21.786,6787,0
2015-02-17,21.779,21.803,21.688,21.795,1595,0
2015-02-18,22.194,22.212,21.698,21.724,1182,0
2015-02-19,22.08,22.08,21.698,21.698,1544,0
2015-02-20,21.768,22.105,21.724,21.724,4476,0
2015-02-23,21.733,22.123,21.733,22.123,1209,0
2015-02-24,21.786,22.123,21.768,21.946,1224,0
2015-02-25,22.008,22.008,21.866,21.991,4000,0
2015-02-26,21.991,21.991,21.519,21.519,8313,0
2015-02-27,21.991,21.991,21.378,21.378,3123,0
2015-03-02,21.59,21.991,21.37,21.991,1575,0
2015-03-03,21.459,21.902,21.404,21.679,3376,0
2015-03-04,21.34,21.991,21.34,21.519,3601,0
2015-03-05,21.742,21.991,21.36,21.866,2364,0
2015-03-06,21.954,21.954,21.449,21.768,2138,0
2015-03-09,21.83,22.024,21.768,21.874,7090,0
2015-03-10,21.795,21.991,21.768,21.874,1689,0
2015-03-11,21.874,21.946,21.468,21.636,1689,0
2015-03-12,21.931,22.254,21.931,22.067,3006,0
2015-03-13,22.282,22.282,21.627,21.814,16152,0
2015-03-16,21.547,22.238,21.547,22.238,2117,0
2015-03-17,21.913,21.913,21.689,21.904,891,0
2015-03-18,21.77,22.254,21.77,22.192,4232,0
2015-03-19,22.289,22.289,21.814,22.039,1115,0
2015-03-20,21.797,22.254,21.797,22.254,2339,0
2015-03-23,22.254,22.254,21.995,22.02,2339,0
2015-03-24,22.289,22.289,21.986,22.282,2005,0
2015-03-25,21.868,21.868,21.823,21.823,333,0
2015-03-26,21.734,22.434,21.734,21.995,5124,0
2015-03-27,21.868,22.094,21.868,21.995,5681,0
2015-03-30,22.407,22.443,21.823,22.085,7463,0
2015-03-31,22.334,22.372,21.913,21.995,1143,0
2015-04-01,21.995,21.995,21.995,21.995,222,0
2015-04-02,22.443,22.443,22.085,22.085,1893,0
2015-04-06,21.995,22.058,21.995,22.058,891,0
2015-04-07,21.995,21.995,21.949,21.949,406,0
2015-04-09,21.788,21.924,21.779,21.779,1361,0
2015-04-10,21.788,21.995,21.734,21.861,10137,0
2015-04-13,21.868,21.868,21.868,21.868,556,0
2015-04-14,21.913,22.129,21.913,21.995,780,0
2015-04-15,22.039,22.149,21.788,22.039,2267,0
2015-04-16,22.238,22.238,21.832,21.832,1696,0
2015-04-17,21.995,22.228,21.823,21.823,23058,0
2015-04-20,22.299,22.299,21.734,21.841,4227,0
2015-04-21,21.958,21.958,21.779,21.814,1414,0
2015-04-22,22.089,22.089,21.832,21.832,671,0
2015-04-23,21.708,22.109,21.708,21.904,3564,0
2015-04-24,21.743,22.238,21.743,21.877,1461,0
2015-04-27,21.832,22.199,21.832,21.832,4121,0
2015-04-28,21.832,22.157,21.832,21.913,5012,0
2015-04-29,21.967,22.029,21.967,22.029,1669,0
2015-04-30,22.165,22.165,21.986,21.986,446,0
2015-05-01,21.851,22.174,21.851,21.868,3454,0
2015-05-04,21.904,21.904,21.861,21.861,556,0
2015-05-05,21.861,22.003,21.861,21.861,1001,0
2015-05-06,21.823,22.085,21.724,22.085,16159,0
2015-05-07,22.119,22.119,21.814,21.814,1442,0
2015-05-08,22.067,22.165,21.868,22.075,16041,0
2015-05-11,21.887,22.219,21.708,22.039,21388,0
2015-05-12,22.138,22.407,21.724,22.353,13396,0
2015-05-13,22.029,22.029,22.029,22.029,437,0
2015-05-14,22.362,22.407,22.344,22.407,1115,0
2015-05-15,22.407,22.407,22.263,22.263,3265,0
2015-05-18,22.407,22.407,22.039,22.039,1166,0
2015-05-19,22.174,22.228,21.832,22.228,1845,0
2015-05-20,22.254,22.462,22.039,22.443,5235,0
2015-05-21,22.443,22.487,22.399,22.443,1669,0
2015-05-22,22.801,23.09,22.562,22.713,17043,0
2015-05-26,23.1,23.34,23.09,23.34,3169,0
2015-05-27,24.249,24.256,23.791,23.852,5235,0
2015-05-28,24.299,24.299,23.826,24.192,1071,0
2015-05-29,22.453,24.239,22.453,24.231,2117,0
2015-06-01,24.231,24.231,22.636,24.15,3167,0
2015-06-02,23.88,24.028,23.332,23.332,6697,0
2015-06-03,23.404,23.988,22.721,22.721,1225,0
2015-06-04,22.721,22.721,22.182,22.182,891,0
2015-06-05,22.263,23.34,22.263,22.48,12141,0
2015-06-08,22.138,22.443,22.085,22.1,669,0
2015-06-09,22.138,22.407,22.129,22.129,478,0
2015-06-10,22.039,22.891,21.995,22.472,4371,0
2015-06-11,22.514,22.514,22.514,22.514,267,0
2015-06-12,22.569,22.713,22.443,22.533,3231,0
2015-06-15,22.533,22.713,22.443,22.472,6350,0
2015-06-16,22.424,22.504,22.424,22.443,1781,0
2015-06-17,22.734,22.734,22.453,22.453,551,0
2015-06-18,22.687,23.324,22.687,22.779,2867,0
2015-06-19,22.869,22.987,22.761,22.761,3859,0
2015-06-22,22.943,22.943,22.805,22.843,1763,0
2015-06-23,22.86,22.86,22.86,22.86,250,0
2015-06-24,22.987,23.113,22.687,23.105,1214,0
2015-06-25,22.769,22.769,22.769,22.769,219,0
2015-06-26,22.669,22.896,22.669,22.669,6726,0
2015-06-29,22.943,22.943,22.943,22.943,551,0
2015-06-30,22.669,23.113,22.669,22.697,1869,0
2015-07-01,22.669,23.077,22.669,22.687,1654,0
2015-07-02,22.769,23.032,22.687,22.687,1433,0
2015-07-06,22.896,22.896,22.697,22.697,1654,0
2015-07-07,22.697,22.915,22.216,22.245,3859,0
2015-07-08,22.307,22.343,21.763,21.763,8490,0
2015-07-09,21.8,21.809,21.8,21.809,441,0
2015-07-10,21.864,21.99,21.864,21.99,882,0
2015-07-13,22.125,22.216,22.125,22.125,772,0
2015-07-14,22.216,22.216,22.206,22.206,2276,0
2015-07-15,21.899,21.899,21.899,21.899,516,0
2015-07-16,22.189,22.216,22.189,22.216,1654,0
2015-07-17,22.505,22.734,22.216,22.472,661,0
2015-07-21,22.615,22.761,21.953,21.953,3086,0
2015-07-22,22.024,22.27,22.024,22.044,1323,0
2015-07-23,22.353,22.353,22.106,22.106,330,0
2015-07-27,22.106,22.106,21.899,21.899,1544,0
2015-07-28,22.034,22.034,22.034,22.034,330,0
2015-07-29,21.926,21.926,21.926,21.926,330,0
2015-07-30,22.669,22.669,21.881,22.669,2205,0
2015-07-31,22.635,22.635,21.891,22.054,2205,0
2015-08-03,21.854,21.99,21.854,21.99,1970,0
2015-08-04,21.881,21.972,21.854,21.935,882,0
2015-08-05,22.27,22.554,20.448,22.554,5513,0
2015-08-06,22.669,22.952,22.216,22.578,12770,0
2015-08-07,22.326,23.097,22.326,23.097,8050,0
2015-08-10,23.069,23.069,22.952,22.952,772,0
2015-08-11,21.811,22.734,21.811,22.179,570,0
2015-08-12,22.924,22.934,22.562,22.934,1214,0
2015-08-13,22.496,23.069,22.496,23.069,330,0
2015-08-14,22.869,22.869,22.869,22.869,219,0
2015-08-17,22.678,22.678,22.669,22.669,219,0
2015-08-18,22.906,23.015,22.795,22.795,772,0
2015-08-19,22.453,22.886,22.27,22.886,2205,0
2015-08-21,22.424,22.779,22.398,22.398,3196,0
2015-08-24,22.081,22.326,22.044,22.326,5139,0
2015-08-25,22.669,22.669,21.763,22.669,3196,0
2015-08-26,22.596,22.669,22.216,22.669,1103,0
2015-08-27,22.706,22.706,22.706,22.706,219,0
2015-08-28,22.443,22.443,22.253,22.253,661,0
2015-08-31,22.106,22.596,22.081,22.525,1214,0
2015-09-01,22.669,22.669,22.669,22.669,772,0
2015-09-02,22.297,22.678,22.297,22.678,8712,0
2015-09-03,22.724,23.087,22.706,23.087,1544,0
2015-09-04,23.087,23.087,21.916,21.982,3530,0
2015-09-08,22.307,22.896,20.901,22.487,14227,0
2015-09-09,22.678,22.678,22.361,22.361,661,0
2015-09-10,22.317,22.443,21.405,21.537,9138,0
2015-09-11,21.763,22.635,21.726,22.216,4743,0
2015-09-14,22.071,22.415,21.763,21.944,3530,0
2015-09-15,21.111,22.515,21.111,22.515,2205,0
2015-09-16,22.717,22.717,22.442,22.643,983,0
2015-09-17,21.727,22.442,21.133,22.168,7880,0
2015-09-18,22.626,22.745,21.718,22.745,4039,0
2015-09-21,22.177,22.864,22.177,22.781,1747,0
2015-09-22,22.699,22.717,22.177,22.223,2510,0
2015-09-23,21.187,22.351,21.187,22.049,2199,0
2015-09-24,22.076,22.792,22.076,22.121,908,0
2015-09-25,21.985,21.985,21.985,21.985,216,0
2015-09-28,22.452,22.534,21.819,21.819,11403,0
2015-09-29,22.177,22.177,21.333,21.985,3275,0
2015-09-30,21.123,21.745,20.418,20.932,21399,0
2015-10-01,21.133,21.133,21.133,21.133,108,0
2015-10-02,21.068,21.068,21.068,21.068,327,0
2015-10-05,20.941,21.458,20.599,21.415,1935,0
2015-10-06,21.023,21.472,20.638,21.352,2620,0
2015-10-07,21.068,21.105,21.068,21.105,460,0
2015-10-08,22.397,22.397,22.397,22.397,108,0
2015-10-09,21.884,21.884,21.884,21.884,437,0
2015-10-13,21.16,21.215,20.701,20.913,15611,0
2015-10-15,21.086,21.444,20.932,21.234,2510,0
2015-10-16,21.068,21.307,21.068,21.086,873,0
2015-10-19,21.939,21.939,21.415,21.415,778,0
2015-10-21,21.077,21.527,21.014,21.031,2183,0
2015-10-22,20.84,21.434,20.84,21.234,2074,0
2015-10-23,21.929,22.185,20.985,21.177,24125,0
2015-10-26,21.619,21.619,21.407,21.407,1965,0
2015-10-27,21.498,21.654,21.005,21.444,4366,0
2015-10-29,21.041,21.884,21.041,21.884,655,0
2015-10-30,21.628,21.672,21.628,21.672,437,0
2015-11-02,21.718,21.718,20.894,21.114,1871,0
2015-11-03,21.177,21.454,21.177,21.298,6906,0
2015-11-04,21.298,21.736,21.298,21.316,1485,0
2015-11-05,21.527,21.527,21.527,21.527,327,0
2015-11-06,21.563,21.563,21.434,21.434,327,0
2015-11-09,21.169,21.727,21.105,21.105,556,0
2015-11-10,21.434,21.434,21.041,21.206,10917,0
2015-11-11,21.215,21.234,20.85,21.105,3275,0
2015-11-12,20.858,21.251,20.85,21.068,8407,0
2015-11-13,21.05,21.251,20.932,21.169,3491,0
2015-11-16,21.206,21.527,20.985,21.372,6005,0
2015-11-17,21.39,21.507,21.298,21.472,3058,0
2015-11-18,21.488,21.488,21.298,21.298,1091,0
2015-11-19,21.481,21.481,21.298,21.298,873,0
2015-11-20,20.884,21.206,20.875,21.123,2510,0
2015-11-23,21.068,21.38,21.068,21.251,765,0
2015-11-24,21.105,21.16,21.068,21.068,1311,0
2015-11-25,20.932,21.289,20.932,20.995,2620,0
2015-11-27,21.031,21.031,21.031,21.031,108,0
2015-11-30,21.133,21.133,20.858,21.041,1419,0
2015-12-01,21.068,21.068,20.894,20.894,810,0
2015-12-02,20.894,20.949,20.894,20.949,705,0
2015-12-03,21.023,21.023,20.858,20.858,1266,0
2015-12-04,21.251,21.251,20.884,21.114,765,0
2015-12-07,21.068,21.197,21.068,21.197,655,0
2015-12-08,21.068,21.324,20.995,20.995,438,0
2015-12-09,21.014,21.279,20.985,20.985,5240,0
2015-12-10,21.114,21.241,21.114,21.241,983,0
2015-12-11,20.884,21.068,20.884,20.958,2510,0
2015-12-14,20.949,20.958,20.84,20.84,2928,0
2015-12-15,20.812,21.059,20.812,20.941,1527,0
2015-12-16,21.302,21.533,20.746,20.967,14793,0
2015-12-17,20.839,21.431,20.495,20.941,3023,0
2015-12-18,21.116,21.237,20.495,20.495,4967,0
2015-12-21,20.782,21.051,20.782,20.829,2483,0
2015-12-22,20.653,20.855,20.607,20.736,11670,0
2015-12-23,20.791,21.209,20.607,20.69,2699,0
2015-12-24,20.607,20.756,20.607,20.756,1044,0
2015-12-28,20.839,21.209,20.624,21.153,4975,0
2015-12-29,21.024,21.227,21.015,21.07,5991,0
2015-12-30,21.18,21.524,20.616,21.07,5696,0
2015-12-31,21.302,21.514,20.663,21.514,619,0
2016-01-04,21.116,21.532,21.042,21.125,1161,0
2016-01-05,21.123,21.521,20.977,20.977,835,0
2016-01-06,21.079,21.44,21.079,21.2,2920,0
2016-01-07,21.209,21.394,20.941,20.941,3136,0
2016-01-08,21.218,21.302,20.932,20.932,1628,0
2016-01-11,20.849,21.302,20.849,21.254,3049,0
2016-01-12,21.098,21.111,20.866,20.866,2745,0
2016-01-13,20.782,21.07,20.708,20.782,1525,0
2016-01-14,20.661,20.967,20.661,20.772,1447,0
2016-01-15,20.766,20.922,20.376,20.386,9275,0
2016-01-19,20.376,20.996,19.912,20.347,3023,0
2016-01-20,20.004,20.403,19.449,19.621,3255,0
2016-01-21,20.579,20.653,19.979,19.979,977,0
2016-01-22,20.163,20.69,19.468,19.912,4523,0
2016-01-25,19.912,20.532,19.773,19.958,7766,0
2016-01-26,20.041,20.041,19.93,20.032,1298,0
2016-01-27,20.041,20.05,19.722,19.93,2807,0
2016-01-28,19.978,19.978,19.856,19.885,558,0
2016-01-29,20.154,20.513,19.968,19.968,2225,0
2016-02-01,19.93,20.208,19.681,20.208,3551,0
2016-02-02,19.838,20.023,19.811,19.903,2452,0
2016-02-03,20.013,20.013,19.449,19.458,5933,0
2016-02-04,19.635,19.691,19.226,19.495,3132,0
2016-02-05,19.568,19.568,19.19,19.393,2819,0
2016-02-08,19.421,19.421,18.531,18.531,2339,0
2016-02-09,18.663,18.789,18.663,18.789,1327,0
2016-02-10,18.848,19.152,18.717,18.883,1298,0
2016-02-11,18.689,18.807,18.689,18.756,6637,0
2016-02-12,18.756,19.042,18.756,19.042,1890,0
2016-02-16,19.051,19.161,18.756,18.819,3004,0
2016-02-17,18.764,18.931,18.764,18.903,3080,0
2016-02-18,18.569,18.883,18.561,18.708,2131,0
2016-02-19,18.569,18.8,18.569,18.781,1157,0
2016-02-22,18.781,18.976,18.614,18.663,7497,0
2016-02-23,18.663,18.976,18.663,18.736,885,0
2016-02-24,18.873,19.152,18.672,19.004,3305,0
2016-02-25,18.756,18.883,18.756,18.883,540,0
2016-02-26,18.986,19.894,18.624,19.004,2822,0
2016-02-29,18.995,20.356,18.995,19.681,4746,0
2016-03-01,19.912,19.978,19.783,19.819,2686,0
2016-03-02,19.783,20.097,19.744,19.783,3382,0
2016-03-03,19.744,19.968,19.744,19.903,323,0
2016-03-04,19.866,19.934,19.838,19.838,894,0
2016-03-07,19.764,19.944,19.744,19.764,896,0
2016-03-08,20.071,20.071,19.69,19.846,9717,0
2016-03-09,19.868,19.996,19.819,19.996,1365,0
2016-03-10,19.856,19.895,18.995,18.995,11935,0
2016-03-11,19.449,19.846,19.217,19.793,1080,0
2016-03-14,19.356,19.736,19.263,19.458,672,0
2016-03-15,19.63,19.63,19.217,19.217,412,0
2016-03-16,20.267,20.267,19.33,19.33,1071,0
2016-03-17,19.217,20.072,19.217,19.677,1603,0
2016-03-18,20.013,20.013,19.254,19.443,1841,0
2016-03-21,19.17,19.32,19.17,19.294,2705,0
2016-03-22,19.254,20.098,19.254,19.799,3417,0
2016-03-23,19.677,19.759,19.31,19.31,1665,0
2016-03-24,19.31,19.523,19.254,19.498,2344,0
2016-03-28,19.395,19.728,19.254,19.434,2175,0
2016-03-29,19.611,19.611,19.254,19.31,1321,0
2016-03-30,19.284,19.686,19.284,19.399,1547,0
2016-03-31,19.31,19.404,19.301,19.31,1469,0
2016-04-01,19.301,19.64,19.301,19.583,1405,0
2016-04-04,19.536,19.64,19.34,19.34,2373,0
2016-04-05,19.301,19.695,19.301,19.386,754,0
2016-04-06,19.414,19.546,19.378,19.448,1496,0
2016-04-08,19.349,19.451,19.254,19.284,1543,0
2016-04-11,19.254,19.593,18.755,19.18,5280,0
2016-04-12,18.869,19.106,18.869,19.002,1739,0
2016-04-13,18.814,19.119,18.814,19.076,1511,0
2016-04-14,18.955,19.2,18.955,19.105,2440,0
2016-04-15,19.285,19.424,18.889,18.917,2523,0
2016-04-18,18.917,19.2,18.853,18.853,7972,0
2016-04-19,18.909,19.076,18.768,18.869,2214,0
2016-04-20,18.899,19.002,18.759,18.834,4549,0
2016-04-21,18.843,18.953,18.843,18.843,3023,0
2016-04-22,18.853,19.002,18.853,18.862,1367,0
2016-04-25,18.824,18.91,18.824,18.91,358,0
2016-04-26,19.066,19.066,18.824,19.04,3356,0
2016-04-27,18.917,19.076,18.75,18.768,3779,0
2016-04-28,18.834,19.057,18.834,19.057,2265,0
2016-04-29,18.879,18.879,18.879,18.879,324,0
2016-05-02,18.795,18.795,18.779,18.779,1015,0
2016-05-03,19.04,19.057,18.75,18.753,1653,0
2016-05-04,19.004,19.004,18.776,18.776,640,0
2016-05-05,18.795,18.869,18.75,18.75,5435,0
2016-05-06,18.75,18.795,18.75,18.795,850,0
2016-05-09,18.843,18.971,18.75,18.843,1377,0
2016-05-10,18.843,18.963,18.75,18.843,3199,0
2016-05-11,18.937,18.983,18.848,18.848,1186,0
2016-05-12,18.759,18.992,18.75,18.992,438,0
2016-05-13,18.75,18.758,18.75,18.758,853,0
2016-05-16,18.805,18.937,18.795,18.937,1361,0
2016-05-17,18.879,18.947,18.879,18.947,360,0
2016-05-18,18.824,18.979,18.814,18.963,1653,0
2016-05-19,18.834,18.889,18.805,18.805,2027,0
2016-05-20,18.869,18.9,18.795,18.9,1840,0
2016-05-23,18.869,19.049,18.759,18.785,898,0
2016-05-24,18.776,18.812,18.776,18.812,469,0
2016-05-25,18.75,18.963,18.75,18.963,828,0
2016-05-26,18.75,18.982,18.75,18.751,2504,0
2016-05-27,18.776,18.826,18.759,18.785,494,0
2016-05-31,18.75,18.927,18.75,18.927,1280,0
2016-06-01,18.795,18.865,18.795,18.865,366,0
2016-06-02,18.759,18.853,18.759,18.776,960,0
2016-06-03,18.75,18.768,18.75,18.75,747,0
2016-06-06,18.75,18.822,18.75,18.822,438,0
2016-06-07,18.75,18.906,18.75,18.906,426,0
2016-06-08,18.97,19.884,18.912,19.64,10863,0
2016-06-09,19.404,19.63,19.404,19.63,959,0
2016-06-10,20.089,20.089,19.021,19.021,534,0
2016-06-13,18.955,19.643,18.955,19.416,2347,0
2016-06-14,20.306,20.306,19.499,19.509,3689,0
2016-06-15,19.926,20.088,19.329,19.367,3900,0
2016-06-16,19.514,19.643,19.424,19.643,1053,0
2016-06-17,19.529,19.765,19.395,19.395,6020,0
2016-06-20,19.404,19.822,19.272,19.822,10895,0
2016-06-21,19.386,19.737,19.386,19.737,4307,0
2016-06-22,19.452,19.699,19.452,19.699,290,0
2016-06-23,19.839,19.916,19.728,19.728,465,0
2016-06-24,19.471,19.471,19.139,19.139,1646,0
2016-06-27,19.499,20.401,19.499,20.306,38300,0
2016-06-28,20.628,21.814,20.401,21.806,13215,0
2016-06-29,21.37,22.768,21.37,22.488,16518,0
2016-06-30,22.441,22.858,20.638,21.179,26008,0
2016-07-01,21.824,22.697,21.179,21.653,9325,0
2016-07-05,22.413,22.7,21.892,22.213,2018,0
2016-07-06,23.015,23.015,22.47,22.536,2479,0
2016-07-07,22.527,23.076,22.527,22.868,2477,0
2016-07-08,22.773,22.773,22.356,22.45,6145,0
2016-07-11,22.451,22.773,22.451,22.536,2565,0
2016-07-12,22.298,22.535,21.72,21.72,2741,0
2016-07-13,21.739,21.824,21.314,21.823,4375,0
2016-07-14,22.063,22.498,21.892,21.892,1862,0
2016-07-15,21.958,22.297,21.958,22.203,957,0
2016-07-18,22.536,22.704,22.488,22.704,1281,0
2016-07-19,22.678,22.773,21.892,21.892,2838,0
2016-07-20,22.517,22.669,22.432,22.621,1634,0
2016-07-21,22.58,22.764,22.546,22.764,635,0
2016-07-22,21.893,22.403,21.893,22.203,1581,0
2016-07-25,21.918,22.128,21.843,21.843,1914,0
2016-07-26,21.843,22.252,21.843,21.909,1113,0
2016-07-27,22.706,22.706,21.833,22.213,3245,0
2016-07-28,22.203,22.203,22.013,22.013,1154,0
2016-07-29,22.013,22.013,22.013,22.013,134,0
2016-08-01,21.845,21.928,21.824,21.824,850,0
2016-08-02,21.824,22.108,21.72,21.872,2766,0
2016-08-03,22.198,22.198,22.063,22.064,315,0
2016-08-04,22.158,22.158,21.711,21.943,3372,0
2016-08-05,22.013,22.013,22.013,22.013,221,0
2016-08-08,22.013,22.013,21.918,22.013,2635,0
2016-08-09,21.928,22.384,21.928,22.013,738,0
2016-08-10,22.013,22.013,22.013,22.013,105,0
2016-08-11,21.792,22.046,21.672,21.909,5294,0
2016-08-12,21.988,22.108,20.827,21.089,28993,0
2016-08-15,20.948,21.132,20.875,21.132,3821,0
2016-08-16,21.208,21.54,21.064,21.54,5954,0
2016-08-17,21.455,21.455,21.455,21.455,105,0
2016-08-18,21.435,21.435,21.435,21.435,105,0
2016-08-19,21.35,21.473,21.065,21.075,1933,0
2016-08-22,21.34,21.36,21.34,21.36,2108,0
2016-08-23,21.618,22.298,21.065,21.065,705,0
2016-08-24,21.397,21.397,21.397,21.397,238,0
2016-08-25,21.094,21.706,21.028,21.028,1264,0
2016-08-26,21.35,21.35,21.35,21.35,453,0
2016-08-30,21.559,21.559,21.559,21.559,421,0
2016-08-31,21.622,21.622,21.255,21.255,723,0
2016-09-01,22.148,22.336,21.445,21.492,2332,0
2016-09-02,21.416,21.416,21.416,21.416,105,0
2016-09-06,22.013,22.013,21.716,21.863,3183,0
2016-09-07,22.138,22.138,21.863,22.071,2388,0
2016-09-08,22.063,22.148,21.872,21.872,1899,0
2016-09-09,21.824,22.148,21.625,21.625,1100,0
2016-09-12,21.876,21.977,21.35,21.625,685,0
2016-09-13,21.845,22.148,21.37,22.148,1131,0
2016-09-14,22.138,22.148,21.824,21.824,1463,0
2016-09-15,21.649,22.108,21.284,22.108,692,0
2016-09-16,21.853,22.337,21.737,21.787,7437,0
2016-09-19,21.559,22.631,21.559,22.257,3525,0
2016-09-20,22.152,22.152,22.152,22.152,108,0
2016-09-21,22.094,22.122,22.065,22.122,1557,0
2016-09-22,22.282,22.282,22.065,22.065,835,0
2016-09-23,21.945,22.065,21.691,21.691,10211,0
2016-09-26,21.691,21.691,21.345,21.461,3844,0
2016-09-27,21.383,21.814,21.114,21.47,3878,0
2016-09-28,21.441,21.441,21.441,21.441,315,0
2016-09-29,21.326,21.671,21.278,21.278,3162,0
2016-09-30,21.604,21.824,21.499,21.527,2440,0
2016-10-03,21.489,21.575,21.377,21.575,2381,0
2016-10-04,21.595,21.595,21.585,21.585,666,0
2016-10-05,21.844,21.844,21.345,21.345,496,0
2016-10-06,21.883,21.95,21.499,21.499,2112,0
2016-10-07,21.461,21.681,21.134,21.336,1459,0
2016-10-10,21.34,21.461,21.134,21.153,1411,0
2016-10-11,21.202,21.202,21.106,21.106,331,0
2016-10-12,21.202,21.249,21.106,21.249,784,0
2016-10-13,21.106,21.106,20.865,20.865,1876,0
2016-10-14,20.9,20.9,20.51,20.51,1309,0
2016-10-17,20.6,20.606,20.578,20.606,678,0
2016-10-18,20.865,20.904,20.491,20.491,1597,0
2016-10-19,20.386,20.997,19.676,19.715,8452,0
2016-10-20,19.752,19.752,19.187,19.523,2669,0
2016-10-21,19.667,19.772,19.667,19.676,2926,0
2016-10-24,19.772,19.772,19.772,19.772,914,0
2016-10-25,19.647,19.906,19.647,19.906,2289,0
2016-10-26,19.984,19.984,19.283,19.58,1762,0
2016-10-27,19.762,19.771,19.677,19.677,835,0
2016-10-28,19.619,19.738,19.619,19.738,730,0
2016-10-31,19.58,19.806,19.58,19.806,2038,0
2016-11-01,19.839,20.818,19.839,20.818,2821,0
2016-11-02,20.232,20.232,19.974,19.974,642,0
2016-11-03,19.906,20.261,19.906,19.925,2774,0
2016-11-04,19.733,19.742,19.733,19.742,414,0
2016-11-07,19.666,21.153,19.666,20.385,1276,0
2016-11-08,20.185,20.29,19.606,19.628,2755,0
2016-11-09,19.619,20.106,19.283,19.283,10112,0
2016-11-10,19.379,19.95,19.379,19.906,9334,0
2016-11-11,20.083,20.11,20.05,20.05,1213,0
2016-11-14,20.459,20.459,20.405,20.405,561,0
2016-11-15,20.07,21.252,20.05,21.252,5947,0
2016-11-16,21.057,21.067,21.057,21.067,395,0
2016-11-17,20.529,21.345,20.529,20.722,837,0
2016-11-18,20.674,20.823,20.194,20.347,2133,0
2016-11-21,20.789,20.789,20.789,20.789,302,0
2016-11-22,20.798,20.818,20.146,20.529,1197,0
2016-11-23,20.146,20.491,20.146,20.309,4650,0
2016-11-25,20.421,20.421,20.421,20.421,356,0
2016-11-28,20.443,20.959,20.433,20.674,3212,0
2016-11-29,20.579,21.1,20.579,21.042,1122,0
2016-11-30,21.106,21.306,20.889,21.173,6100,0
2016-12-01,21.106,21.106,20.705,20.77,1227,0
2016-12-02,20.722,20.865,20.674,20.787,1459,0
2016-12-05,21.106,21.106,20.674,20.674,1301,0
2016-12-06,20.779,20.779,19.848,20.337,5730,0
2016-12-07,20.203,21.015,19.811,21.015,2979,0
2016-12-08,21.106,21.336,21.106,21.153,4710,0
2016-12-09,21.28,21.345,21.16,21.296,4571,0
2016-12-12,21.115,21.311,21.106,21.18,1420,0
2016-12-13,21.192,21.91,21.144,21.432,18152,0
2016-12-14,21.748,21.777,21.345,21.71,15413,0
2016-12-15,21.681,21.681,21.662,21.681,3625,0
2016-12-16,21.673,22.001,21.594,22.001,2609,0
2016-12-19,21.132,22.214,21.132,21.953,3808,0
2016-12-20,22.13,22.777,21.966,22.777,13906,0
2016-12-21,22.699,22.699,22.418,22.699,1796,0
2016-12-22,22.493,22.767,22.197,22.767,2118,0
2016-12-23,22.745,22.903,22.291,22.699,5217,0
2016-12-27,22.709,23.281,22.574,22.933,6664,0
2016-12-28,22.864,23.174,22.602,23.174,2442,0
2016-12-29,23.194,23.252,22.657,22.657,1562,0
2016-12-30,22.583,24.057,22.322,23.524,17986,0
2017-01-03,23.863,25.125,23.742,24.057,16732,0
2017-01-04,24.184,24.445,24.011,24.261,10105,0
2017-01-05,24.142,24.445,24.035,24.387,10895,0
2017-01-06,24.616,25.223,24.474,24.912,12992,0
2017-01-09,25.134,25.134,24.367,24.626,5165,0
2017-01-10,24.737,24.737,23.883,24.251,11133,0
2017-01-11,23.898,23.96,22.764,23.427,12416,0
2017-01-12,23.291,24.057,23.291,24.021,4155,0
2017-01-13,23.679,23.679,23.388,23.388,3509,0
2017-01-17,23.311,23.311,23.224,23.224,922,0
2017-01-18,23.281,23.612,22.99,23.01,8616,0
2017-01-19,23.184,23.184,23.184,23.184,206,0
2017-01-20,23.311,23.718,22.99,23.271,6687,0
2017-01-23,23.01,23.212,22.699,22.699,6000,0
2017-01-24,22.573,22.642,21.849,22.38,9907,0
2017-01-25,22.602,23.281,21.749,21.982,13879,0
2017-01-26,22.04,22.37,21.836,21.982,5806,0
2017-01-27,21.923,23.189,21.923,23.189,558,0
2017-01-30,22.291,23.271,22.291,22.699,5194,0
2017-01-31,22.359,22.359,22.089,22.321,2047,0
2017-02-01,21.895,22.185,21.895,22.147,1194,0
2017-02-02,22.311,22.311,22.166,22.176,8100,0
2017-02-03,22.249,22.273,22.107,22.107,1529,0
2017-02-06,22.214,22.214,21.937,21.97,1070,0
2017-02-07,22.283,22.311,22.108,22.311,678,0
2017-02-08,22.107,22.311,21.97,21.97,2029,0
2017-02-09,22.013,22.099,21.963,22.099,1603,0
2017-02-10,22.202,22.321,22.166,22.311,4141,0
2017-02-13,22.311,24.543,22.311,24.111,14101,0
2017-02-14,24.208,24.728,24.193,24.251,8199,0
2017-02-15,24.465,24.484,24.137,24.484,3560,0
2017-02-16,24.533,24.533,24.533,24.533,324,0
2017-02-17,24.533,24.933,24.154,24.862,11060,0
2017-02-21,24.979,25.527,24.979,25.25,9260,0
2017-02-22,25.223,25.469,25.009,25.223,3445,0
2017-02-23,25.464,25.464,24.834,24.834,1293,0
2017-02-24,24.594,24.834,24.594,24.834,1723,0
2017-02-27,26.213,26.213,24.834,24.834,1127,0
2017-02-28,24.348,24.979,24.348,24.737,3734,0
2017-03-01,25.125,25.198,24.81,24.81,669,0
2017-03-02,24.815,24.892,24.746,24.746,798,0
2017-03-03,25.053,25.053,24.737,24.737,1861,0
2017-03-06,25.033,25.033,24.359,24.484,2282,0
2017-03-07,25.365,25.365,24.455,24.649,1152,0
2017-03-08,24.795,25.012,24.417,24.417,18948,0
2017-03-09,24.731,24.81,24.358,24.358,2875,0
2017-03-10,24.568,24.678,24.251,24.494,10537,0
2017-03-13,25.163,25.163,24.251,24.494,3637,0
2017-03-15,24.494,24.661,24.259,24.494,5027,0
2017-03-16,24.494,25.131,24.494,25.131,1486,0
2017-03-17,25.229,25.229,25.014,25.014,868,0
2017-03-20,25.072,25.164,24.396,24.426,3214,0
2017-03-21,24.426,24.484,24.377,24.377,1632,0
2017-03-23,24.739,24.739,24.739,24.739,230,0
2017-03-24,24.761,24.761,24.761,24.761,126,0
2017-03-27,24.55,24.55,24.55,24.55,206,0
2017-03-28,24.494,24.494,24.377,24.416,1499,0
2017-03-29,24.383,24.494,24.383,24.494,3627,0
2017-03-30,24.494,24.494,24.347,24.347,794,0
2017-03-31,24.582,24.778,24.582,24.778,830,0
2017-04-03,24.876,24.876,24.568,24.568,561,0
2017-04-04,24.886,24.886,24.403,24.455,2060,0
2017-04-05,24.739,24.739,24.455,24.455,1558,0
2017-04-06,24.886,24.886,24.572,24.724,654,0
2017-04-07,24.484,24.583,24.445,24.445,2408,0
2017-04-10,24.347,24.519,24.347,24.519,335,0
2017-04-11,24.993,24.993,24.879,24.879,421,0
2017-04-12,24.504,24.886,24.384,24.524,1579,0
2017-04-13,24.69,24.817,24.514,24.543,3810,0
2017-04-17,24.435,24.631,24.435,24.445,4905,0
2017-04-18,24.445,24.768,24.347,24.347,1339,0
2017-04-19,24.347,24.612,24.347,24.612,524,0
2017-04-20,24.357,24.592,24.284,24.396,3528,0
2017-04-21,24.459,24.798,24.091,24.592,3802,0
2017-04-24,24.286,24.572,24.285,24.521,6431,0
2017-04-25,24.582,24.582,24.234,24.435,4750,0
2017-04-26,24.709,24.709,24.622,24.68,2510,0
2017-04-27,24.504,24.744,24.504,24.744,1370,0
2017-04-28,24.728,24.819,24.728,24.819,372,0
2017-05-01,24.907,24.984,24.907,24.952,696,0
2017-05-02,24.974,24.974,24.641,24.641,684,0
2017-05-03,24.659,24.916,24.659,24.916,214,0
2017-05-04,24.984,24.984,24.886,24.984,616,0
2017-05-05,24.984,25.448,24.984,25.448,2960,0
2017-05-08,25.424,25.424,25.052,25.052,227,0
2017-05-09,25.069,25.185,25.069,25.072,2247,0
2017-05-10,25.082,25.399,25.072,25.248,1383,0
2017-05-11,25.196,25.248,25.181,25.181,670,0
2017-05-12,25.072,25.474,25.072,25.248,2962,0
2017-05-15,25.08,25.101,24.641,24.813,5665,0
2017-05-16,24.915,25.181,24.72,25.18,1042,0
2017-05-17,25.18,25.34,24.994,25.004,4144,0
2017-05-19,24.71,25.39,24.618,24.618,675,0
2017-05-22,24.945,25.464,24.618,25.464,944,0
2017-05-24,25.464,25.464,25.253,25.253,374,0
2017-05-25,25.444,25.474,24.629,24.739,2076,0
2017-05-26,24.961,24.964,24.935,24.964,998,0
2017-05-30,24.798,25.18,24.71,24.747,892,0
2017-06-01,25.082,25.082,24.612,24.612,388,0
2017-06-02,25.464,25.464,25.397,25.397,1145,0
2017-06-05,25.2,25.336,25.017,25.336,900,0
2017-06-07,24.994,24.994,24.7,24.7,631,0
2017-06-12,24.739,24.831,24.739,24.831,647,0
2017-06-13,24.788,24.818,24.161,24.484,3922,0
2017-06-14,24.68,24.68,24.68,24.68,473,0
2017-06-16,24.571,24.571,24.558,24.558,426,0
2017-06-19,24.542,24.542,24.542,24.542,398,0
2017-06-20,24.443,24.443,24.443,24.443,250,0
2017-06-21,24.235,24.308,24.067,24.067,1968,0
2017-06-22,24.72,24.72,24.72,24.72,220,0
2017-06-23,24.73,24.73,24.73,24.73,343,0
2017-06-26,24.235,24.235,23.998,23.998,6611,0
2017-06-27,23.75,24.007,23.75,23.928,5795,0
2017-06-28,23.806,23.908,23.8,23.849,2994,0
2017-06-29,23.493,24.235,23.424,23.77,1852,0
2017-06-30,23.998,23.998,23.998,23.998,921,0
2017-07-03,24.057,24.057,24.047,24.047,1015,0
2017-07-05,24.146,24.495,24.146,24.495,442,0
2017-07-06,24.492,24.492,24.146,24.146,1416,0
2017-07-07,22.276,24.829,22.276,24.037,1821,0
2017-07-10,24.176,24.176,24.126,24.126,806,0
2017-07-11,24.328,24.328,24.328,24.328,165,0
2017-07-12,24.169,24.169,23.859,23.859,538,0
2017-07-13,24.329,24.329,24.047,24.172,530,0
2017-07-14,24.138,24.138,24.138,24.138,108,0
2017-07-17,23.76,24.007,23.265,23.506,3001,0
2017-07-18,23.612,23.612,23.354,23.354,523,0
2017-07-19,23.265,24.215,23.265,23.701,1446,0
2017-07-21,23.255,23.255,23.255,23.255,202,0
2017-07-24,23.216,23.216,22.266,22.761,1905,0
2017-07-25,22.543,23.245,22.483,22.483,1987,0
2017-07-26,22.365,22.662,22.127,22.127,2427,0
2017-07-27,22.206,22.206,21.524,21.771,8319,0
2017-07-28,21.533,22.563,21.533,22.167,1446,0
2017-07-31,22.167,22.503,21.563,22.503,2883,0
2017-08-01,21.84,23.667,21.84,23.667,1308,0
2017-08-02,22.028,22.939,21.979,22.939,2143,0
2017-08-03,21.999,22.493,21.786,22.266,3370,0
2017-08-04,22.018,22.266,21.979,22.266,2824,0
2017-08-07,22.115,22.651,22.115,22.651,1378,0
2017-08-08,22.506,22.506,22.196,22.216,2375,0
2017-08-09,21.771,22.349,21.771,22.349,1904,0
2017-08-11,21.771,22.908,21.771,22.761,4395,0
2017-08-14,23.01,23.503,22.796,23.255,2324,0
2017-08-15,23.008,23.028,23.008,23.018,1535,0
2017-08-16,21.781,23.206,21.781,23.057,633,0
2017-08-17,23.057,23.142,23.057,23.057,1637,0
2017-08-18,23.279,23.337,23.067,23.107,13058,0
2017-08-22,23.576,23.576,23.576,23.576,247,0
2017-08-24,23.057,23.087,23.057,23.057,1390,0
2017-08-25,23.166,23.166,23.166,23.166,428,0
2017-08-28,23.117,23.246,22.77,22.77,4480,0
2017-08-29,22.77,22.77,22.77,22.77,315,0
2017-08-30,23.057,23.113,22.949,22.949,3095,0
2017-08-31,22.949,23.028,22.32,22.761,63176,0
2017-09-05,21.939,22.761,21.939,22.266,5066,0
2017-09-06,22.018,22.384,22.018,22.276,1515,0
2017-09-07,22.276,22.694,22.276,22.559,1302,0
2017-09-08,22.048,22.266,22.048,22.206,551,0
2017-09-11,22.751,22.751,21.791,21.87,6182,0
2017-09-12,22.206,22.266,22.137,22.266,4529,0
2017-09-13,22.266,22.711,21.83,22.464,3345,0
2017-09-15,22.365,23.72,22.365,23.72,9387,0
2017-09-18,24.657,24.657,23.75,23.76,6448,0
2017-09-19,23.68,24.6,23.68,24.43,2425,0
2017-09-20,23.8,24.43,23.54,23.54,8538,0
2017-09-21,24.5441,24.5441,23,23.63,7703,0
2017-09-22,23.53,24.07,23.12,23.54,8671,0
2017-09-25,23.47,24.001,23.47,24,847,0
2017-09-27,23.99,24,23.96,24,739,0
2017-09-28,24.29,24.62,24.29,24.62,1543,0
2017-09-29,24.37,24.37,24.37,24.37,388,0
2017-10-02,24.0025,24.949,23.83,24.385,8502,0
2017-10-03,24.73,25.25,24.7,24.7,6851,0
2017-10-04,24.8,24.8,24.8,24.8,369,0
2017-10-05,24.67,24.9509,24.3713,24.59,3009,0
2017-10-06,24.45,24.45,24.45,24.45,568,0
2017-10-09,24.45,24.6,24.42,24.6,3009,0
2017-10-12,24.11,25,24.11,24.6,7674,0
2017-10-13,24.62,24.95,24.62,24.95,334,0
2017-10-18,24.62,24.97,24.62,24.94,941,0
2017-10-19,24.8,24.8,24.7103,24.7103,235,0
2017-10-20,24.6201,24.7432,24.6201,24.7431,410,0
2017-10-24,24.62,24.62,24.31,24.31,410,0
2017-10-25,24.24,24.54,24.18,24.54,686,0
2017-10-26,24.3056,24.309,24.1583,24.1583,876,0
2017-10-27,24.11,24.11,24.11,24.11,428,0
2017-10-30,24,24.0631,23.7694,23.7694,515,0
2017-10-31,24,24.11,24,24.06,2486,0
2017-11-01,24.06,24.31,24.06,24.31,519,0
2017-11-06,24,24.67,24,24.65,1135,0
2017-11-07,24.0581,24.7,24.0581,24.0591,12249,0
2017-11-08,24.5631,24.5631,24.4,24.45,899,0
