Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.381,23.381,23.381,23.381,341,0
2005-02-28,23.097,23.51,23.097,23.198,6037,0
2005-03-01,23.371,23.841,23.371,23.613,17016,0
2005-03-02,23.529,23.529,23.345,23.345,723,0
2005-03-03,23.702,23.841,23.381,23.841,2462,0
2005-03-04,23.841,24.031,23.749,23.749,2094,0
2005-03-07,24.068,24.152,23.932,24.152,6652,0
2005-03-08,23.995,23.995,23.39,23.932,1924,0
2005-03-09,23.473,23.473,23.381,23.381,656,0
2005-03-14,23.73,24.05,23.399,23.577,13744,0
2005-03-15,23.841,24.198,23.655,24.198,762,0
2005-03-16,23.849,24.291,23.72,24.291,7962,0
2005-03-17,23.878,24.031,23.757,24.031,433,0
2005-03-18,23.604,23.786,22.512,22.723,17686,0
2005-03-21,22.888,23.134,22.888,23.042,13016,0
2005-03-22,23.664,23.664,23.335,23.335,433,0
2005-03-23,23.218,23.218,22.512,22.512,1855,0
2005-03-24,22.924,22.924,22.924,22.924,100,0
2005-03-28,22.647,22.647,22.647,22.647,454,0
2005-03-29,22.896,22.896,22.237,22.723,1855,0
2005-03-30,22.392,23.126,22.237,23.126,5676,0
2005-03-31,23.568,23.568,22.237,22.392,1633,0
2005-04-01,22.95,23.246,22.005,22.42,4008,0
2005-04-04,22.373,23.171,22.373,23.078,7387,0
2005-04-05,22.456,22.851,22.456,22.851,226,0
2005-04-06,22.896,22.924,22.896,22.924,3708,0
2005-04-07,23.106,23.106,23.106,23.106,100,0
2005-04-08,22.924,22.924,22.915,22.924,10411,0
2005-04-11,22.959,22.959,22.924,22.95,3249,0
2005-04-12,22.694,22.694,21.228,22.052,19372,0
2005-04-13,21.604,22.494,21.604,22.354,761,0
2005-04-14,22.265,22.265,22.005,22.005,544,0
2005-04-15,21.246,21.246,21.246,21.246,226,0
2005-04-18,21.382,22.126,20.749,21.134,3726,0
2005-04-19,21.548,22.354,21.548,22.354,1889,0
2005-04-20,22.005,22.005,21.548,21.548,1311,0
2005-04-21,22.354,22.924,22.005,22.335,2292,0
2005-04-22,22.005,22.005,21.548,21.548,9807,0
2005-04-25,20.172,21.907,20.172,21.907,3274,0
2005-04-26,21.428,21.548,21.364,21.454,6947,0
2005-04-27,19.722,21.925,19.712,21.161,3928,0
2005-04-28,20.723,20.888,20.391,20.666,4143,0
2005-04-29,21.303,21.303,21.303,21.303,100,0
2005-05-02,21.319,21.319,20.861,20.861,9380,0
2005-05-03,20.723,20.741,20.676,20.676,1745,0
2005-05-05,21.255,21.255,20.456,20.456,761,0
2005-05-06,20.503,20.503,20.494,20.494,11692,0
2005-05-09,20.172,20.632,20.172,20.632,2508,0
2005-05-10,20.632,20.997,20.632,20.632,3848,0
2005-05-11,20.676,21.09,20.676,21.09,2761,0
2005-05-12,21.51,21.539,21.51,21.539,433,0
2005-05-13,21.319,21.319,21.09,21.09,1633,0
2005-05-16,21.09,23.841,20.842,20.842,12979,0
2005-05-17,21.007,21.18,20.723,20.723,9539,0
2005-05-18,20.456,20.87,20.456,20.723,13279,0
2005-05-19,21.033,21.218,20.604,20.604,9906,0
2005-05-20,20.749,20.768,20.705,20.768,1513,0
2005-05-23,21.776,22.794,21.402,22.154,6107,0
2005-05-24,22.924,23.913,22.924,23.585,2358,0
2005-05-25,23.31,23.951,22.933,23.951,3443,0
2005-05-26,23.896,24.409,23.896,24.399,7046,0
2005-05-27,24.125,24.343,23.841,24.343,5988,0
2005-05-31,23.189,23.804,22.924,23.189,1447,0
2005-06-01,22.803,23.841,22.785,23.399,2230,0
2005-06-02,22.968,23.51,22.565,22.924,2702,0
2005-06-03,23.702,23.841,23.328,23.353,873,0
2005-06-06,22.005,22.968,22.005,22.694,980,0
2005-06-08,22.41,22.41,22.41,22.41,327,0
2005-06-09,22.052,22.466,21.776,22.466,2904,0
2005-06-10,22.382,22.382,22.227,22.227,1538,0
2005-06-13,22.538,22.842,22.538,22.842,327,0
2005-06-15,22.437,22.437,22.145,22.437,433,0
2005-06-16,22.978,22.996,22.888,22.888,943,0
2005-06-17,22.878,22.878,22.878,22.878,240,0
2005-06-22,22.237,22.878,22.218,22.878,8260,0
2005-06-23,22.033,22.033,21.776,21.776,1745,0
2005-06-24,21.548,22.75,21.152,21.152,2291,0
2005-06-27,21.604,22.529,21.274,22.475,2957,0
2005-06-28,22.475,23.116,22.363,23.116,1642,0
2005-06-29,24.519,24.519,23.345,23.345,2402,0
2005-06-30,23.841,24.181,23.227,23.227,2287,0
2005-07-01,22.556,22.556,22.466,22.512,6214,0
2005-07-05,22.363,23.814,22.363,23.72,1968,0
2005-07-06,23.814,24.105,23.418,23.418,5356,0
2005-07-07,23.463,23.577,23.463,23.577,1198,0
2005-07-08,23.126,24.115,23.126,24.115,656,0
2005-07-11,24.115,24.115,23.859,23.932,1160,0
2005-07-12,23.951,23.951,23.942,23.942,327,0
2005-07-13,23.932,23.932,23.932,23.932,1417,0
2005-07-14,24.434,24.519,24.434,24.519,544,0
2005-07-15,24.309,24.389,24.309,24.389,433,0
2005-07-18,23.841,24.317,23.841,24.317,1132,0
2005-07-19,24.226,24.226,24.226,24.226,226,0
2005-07-20,23.72,24.528,23.72,24.528,2676,0
2005-07-21,24.538,24.538,23.179,23.179,2072,0
2005-07-22,23.246,23.473,23.246,23.473,1310,0
2005-07-25,23.97,23.97,23.97,23.97,327,0
2005-07-26,24.299,24.317,24.134,24.134,1319,0
2005-07-27,24.472,24.472,24.472,24.472,100,0
2005-07-28,23.52,25.425,23.52,25.133,3000,0
2005-07-29,25.702,25.702,25.171,25.171,980,0
2005-08-01,26.023,26.023,25.041,25.041,6342,0
2005-08-02,24.763,24.763,24.162,24.189,1363,0
2005-08-03,24.528,24.942,24.528,24.942,6115,0
2005-08-04,24.811,24.84,24.801,24.801,5953,0
2005-08-05,23.932,24.519,23.932,24.519,1049,0
2005-08-08,24.942,25.015,24.172,25.015,3926,0
2005-08-09,24.988,24.988,24.988,24.988,2455,0
2005-08-10,24.988,24.988,24.988,24.988,100,0
2005-08-11,24.754,24.754,24.754,24.754,656,0
2005-08-12,23.619,24.444,23.014,23.024,3062,0
2005-08-15,23.255,24.676,23.126,24.409,6616,0
2005-08-16,24.021,24.021,24.021,24.021,226,0
2005-08-17,23.922,23.942,23.399,23.399,1030,0
2005-08-18,23.116,23.786,23.116,23.786,1198,0
2005-08-19,22.556,24.05,22.556,23.932,568,0
2005-08-23,23.5,23.841,23.5,23.841,1091,0
2005-08-24,24.152,24.152,24.152,24.152,1962,0
2005-08-25,23.978,23.978,23.628,23.978,2518,0
2005-08-26,23.548,23.841,23.408,23.841,544,0
2005-08-29,23.878,23.97,23.878,23.97,25084,0
2005-08-31,23.481,23.97,23.371,23.97,1633,0
2005-09-01,24.235,24.235,23.995,24.172,2507,0
2005-09-02,24.059,24.528,24.059,24.528,226,0
2005-09-06,24.218,24.676,24.218,24.621,5887,0
2005-09-07,24.434,24.574,24.434,24.574,585,0
2005-09-08,24.738,24.903,24.481,24.85,5378,0
2005-09-09,24.85,25.443,24.85,25.38,10888,0
2005-09-12,26.078,26.078,26.041,26.041,2291,0
2005-09-13,26.041,26.041,26.041,26.041,3491,0
2005-09-14,26.068,26.085,25.903,25.903,4800,0
2005-09-15,26.041,26.041,25.82,25.903,11015,0
2005-09-16,26.124,26.582,25.913,26.059,9160,0
2005-09-19,26.176,26.176,26.176,26.176,3147,0
2005-09-20,26.564,26.564,25.875,26.388,6164,0
2005-09-21,26.307,26.307,25.839,26.3,6052,0
2005-09-22,25.71,25.71,25.674,25.674,327,0
2005-09-23,25.756,26.223,25.756,26.223,506,0
2005-09-26,26.36,26.875,25.988,26.692,4521,0
2005-09-27,25.931,26.407,25.931,26.271,1310,0
2005-09-28,26.3,26.3,25.783,25.839,1878,0
2005-09-29,25.978,27.005,25.866,26.783,7862,0
2005-09-30,26.709,27.048,26.463,27.048,4539,0
2005-10-03,27.048,27.507,26.968,27.507,3860,0
2005-10-04,27.507,27.599,27.095,27.168,9487,0
2005-10-05,26.867,26.94,26.3,26.336,5017,0
2005-10-06,26.316,26.591,26.223,26.591,1856,0
2005-10-07,26.83,27.488,26.83,27.488,3210,0
2005-10-10,27.067,27.067,26.554,26.554,656,0
2005-10-11,26.683,26.93,26.185,26.262,714,0
2005-10-12,25.28,26.867,25.28,26.867,933,0
2005-10-13,27.142,27.142,27.142,27.142,100,0
2005-10-14,27.067,27.067,26.802,26.802,544,0
2005-10-17,26.591,26.591,26.517,26.517,327,0
2005-10-18,26.582,26.683,26.582,26.683,434,0
2005-10-19,26.545,26.683,26.545,26.683,3272,0
2005-10-20,26.683,27.048,21.776,25.988,7897,0
2005-10-21,25.657,25.765,25.4,25.434,7787,0
2005-10-24,25.416,25.683,24.913,25.161,1198,0
2005-10-25,24.961,25.18,24.481,24.754,1745,0
2005-10-26,23.841,24.208,22.574,22.574,5125,0
2005-10-27,22.758,23.371,22.758,22.915,1746,0
2005-10-28,22.924,22.924,21.265,22.181,6917,0
2005-10-31,21.824,22.097,21.382,21.382,9991,0
2005-11-01,21.303,21.303,20.53,20.833,11940,0
2005-11-02,21.454,22.657,21.382,22.657,9999,0
2005-11-03,22.657,22.775,22.28,22.299,1417,0
2005-11-04,21.558,22.466,21.558,21.64,14728,0
2005-11-07,21.916,21.916,21.623,21.907,3477,0
2005-11-08,20.768,21.824,20.768,21.824,3983,0
2005-11-09,22.265,22.265,21.739,21.739,1423,0
2005-11-10,21.685,22.265,21.274,22.033,6214,0
2005-11-11,21.87,23.3,21.87,22.556,4251,0
2005-11-14,22.466,22.832,22.466,22.593,5782,0
2005-11-15,22.657,23.362,22.657,22.785,11557,0
2005-11-16,22.602,23.097,22.556,23.097,3057,0
2005-11-17,23.143,23.353,22.878,23.353,3184,0
2005-11-21,22.42,23.418,22.42,23.381,6996,0
2005-11-22,22.556,23.613,22.556,23.604,2729,0
2005-11-23,23.604,23.932,23.604,23.932,544,0
2005-11-25,24.64,24.64,24.621,24.621,1887,0
2005-11-28,23.896,24.068,23.282,23.282,1754,0
2005-11-29,23.024,23.52,23.024,23.52,1001,0
2005-11-30,24.547,25.198,24.418,25.198,4754,0
2005-12-01,24.658,25.783,24.658,25.657,12398,0
2005-12-02,25.518,25.683,25.353,25.683,2980,0
2005-12-05,25.225,25.225,24.821,24.85,1091,0
2005-12-06,24.885,24.885,24.859,24.859,710,0
2005-12-07,24.299,24.299,24.299,24.299,1034,0
2005-12-08,23.887,24.528,23.887,24.528,350,0
2005-12-09,24.389,24.409,24.37,24.409,544,0
2005-12-12,24.893,24.893,24.38,24.38,327,0
2005-12-13,24.299,24.38,24.299,24.36,3217,0
2005-12-14,23.878,25.216,23.878,24.519,2317,0
2005-12-16,23.711,23.711,22.888,22.888,247,0
2005-12-21,22.335,23.291,22.29,22.775,1091,0
2005-12-22,22.896,23.39,22.896,23.39,327,0
2005-12-23,23.604,23.604,23.604,23.604,100,0
2005-12-27,23.613,23.702,23.272,23.692,2834,0
2005-12-28,23.613,23.655,23.31,23.655,1310,0
2005-12-30,23.381,23.381,22.629,23.381,12107,0
2006-01-03,23.832,23.841,23.832,23.841,1198,0
2006-01-05,23.887,23.887,23.362,23.887,3039,0
2006-01-06,23.922,23.922,22.546,23.757,3069,0
2006-01-09,24.299,25.032,24.299,24.528,7034,0
2006-01-10,23.749,24.85,23.749,24.85,3054,0
2006-01-11,24.893,25.536,24.893,25.536,14776,0
2006-01-12,25.462,25.462,25.462,25.462,1417,0
2006-01-13,25.674,25.674,25.472,25.674,28239,0
2006-01-17,25.667,25.866,25.216,25.545,1962,0
2006-01-18,25.425,26.085,25.409,26.085,9816,0
2006-01-19,26.085,26.398,25.903,26.398,8030,0
2006-01-20,25.584,26.591,25.584,26.508,6087,0
2006-01-23,27.005,28.059,27.005,27.507,18231,0
2006-01-24,27.599,31.635,27.582,29.362,73091,0
2006-01-25,29.362,29.524,27.507,27.507,15870,0
2006-01-26,28.111,29.102,27.94,28.988,3020,0
2006-01-27,28.47,29.398,27.692,27.873,3918,0
2006-01-30,29.451,29.451,28.442,28.442,237,0
2006-01-31,27.791,28.836,27.791,28.836,1523,0
2006-02-01,28.836,28.836,27.517,28.432,7694,0
2006-02-02,28.562,28.562,28.432,28.432,327,0
2006-02-06,27.637,28.148,27.609,28.148,1638,0
2006-02-07,27.582,28.148,27.582,28.139,1364,0
2006-02-08,27.077,31.433,27.077,29.617,27576,0
2006-02-09,27.142,30.863,27.142,30.485,8611,0
2006-02-10,29.883,30.413,29.883,30.413,7087,0
2006-02-13,30.093,30.093,28.609,28.701,2072,0
2006-02-14,28.619,28.619,28.619,28.619,100,0
2006-02-15,28.581,29.344,28.102,28.47,5792,0
2006-02-16,27.536,27.902,26.701,27.507,3160,0
2006-02-17,27.048,27.326,26.535,26.858,5492,0
2006-02-21,26.591,26.664,26.133,26.416,3595,0
2006-02-22,26.883,27.048,26.646,27.048,1530,0
2006-02-23,26.545,26.727,26.133,26.133,7526,0
2006-02-24,26.133,26.233,25.765,25.765,10043,0
2006-02-27,25.737,25.737,25.737,25.737,544,0
2006-02-28,25.234,26.041,25.234,26.041,2004,0
2006-03-01,25.509,26.133,25.491,26.133,1092,0
2006-03-02,25.81,25.81,25.81,25.81,435,0
2006-03-03,25.491,25.491,25.491,25.491,544,0
2006-03-07,25.903,25.903,25.674,25.674,1228,0
2006-03-08,25.491,25.683,25.4,25.443,1198,0
2006-03-09,25.4,25.4,25.234,25.234,873,0
2006-03-10,25.584,25.584,25.584,25.584,100,0
2006-03-13,25.4,25.4,25.4,25.4,166,0
2006-03-14,25.501,25.884,25.501,25.674,2426,0
2006-03-15,25.518,25.518,25.362,25.362,1719,0
2006-03-16,25.81,25.81,25.216,25.216,1525,0
2006-03-17,25.416,25.416,25.343,25.343,656,0
2006-03-20,24.811,25.343,24.811,25.216,2729,0
2006-03-21,25.216,25.261,25.005,25.005,1984,0
2006-03-22,24.988,25.308,24.988,25.308,2583,0
2006-03-23,25.829,25.829,25.829,25.829,100,0
2006-03-24,25.737,25.95,25.737,25.95,990,0
2006-03-27,26.041,26.041,25.683,25.765,1317,0
2006-03-28,25.765,26.033,25.747,25.922,4046,0
2006-03-29,25.574,25.913,25.574,25.913,2512,0
2006-03-30,25.674,25.674,25.674,25.674,132,0
2006-03-31,25.674,25.848,24.988,25.848,4055,0
2006-04-03,25.866,26.104,25.693,26.104,785,0
2006-04-04,25.81,25.968,24.996,25.968,1198,0
2006-04-05,25.298,25.95,25.298,25.95,1962,0
2006-04-06,25.95,26.185,25.95,26.185,226,0
2006-04-07,25.893,25.893,24.988,25.152,1310,0
2006-04-10,25.425,25.425,25.326,25.326,1745,0
2006-04-11,25.308,25.674,25.308,25.527,1119,0
2006-04-12,25.198,25.216,25.198,25.216,226,0
2006-04-13,25.4,25.4,25.4,25.4,226,0
2006-04-17,25.243,25.501,25.216,25.501,1417,0
2006-04-18,25.143,25.527,25.143,25.234,3232,0
2006-04-19,25.308,25.629,25.123,25.629,1046,0
2006-04-20,25.491,25.574,25.491,25.574,226,0
2006-04-21,25.619,25.619,25.216,25.216,2402,0
2006-04-24,24.951,25.527,24.951,25.491,3429,0
2006-04-25,25.225,25.629,25.225,25.629,3291,0
2006-04-26,25.593,26.233,25.316,25.601,1633,0
2006-04-27,25.077,25.077,24.996,25.051,2072,0
2006-05-01,25.059,25.059,25.041,25.041,1647,0
2006-05-02,25.032,25.032,25.032,25.032,723,0
2006-05-03,24.951,25.032,24.942,25.032,2617,0
2006-05-04,24.951,24.951,24.51,24.51,2388,0
2006-05-05,24.702,25.015,24.702,25.015,2959,0
2006-05-08,24.694,25.611,24.694,25.611,544,0
2006-05-09,25.123,25.216,25.123,25.216,344,0
2006-05-10,25.206,25.234,25.18,25.225,1493,0
2006-05-11,25.298,25.298,24.84,24.84,2225,0
2006-05-12,24.84,24.84,24.84,24.84,100,0
2006-05-15,24.666,24.83,24.666,24.83,226,0
2006-05-16,24.666,24.666,24.565,24.565,226,0
2006-05-17,24.5,24.5,24.299,24.299,226,0
2006-05-18,24.273,24.273,24.273,24.273,294,0
2006-05-19,24.399,24.399,23.859,24.299,6625,0
2006-05-22,25.024,25.024,25.024,25.024,100,0
2006-05-23,24.988,24.988,24.389,24.389,980,0
2006-05-24,24.389,24.528,23.613,24.528,10965,0
2006-05-25,24.226,24.565,24.226,24.309,433,0
2006-05-26,24.352,24.352,24.343,24.343,6490,0
2006-05-30,24.352,24.738,24.299,24.73,1151,0
2006-05-31,24.352,26.591,24.352,26.36,3747,0
2006-06-01,25.005,25.326,25.005,25.216,3054,0
2006-06-05,24.782,25.308,24.763,25.015,29569,0
2006-06-06,25.032,25.206,24.913,25.206,2834,0
2006-06-07,25.077,25.216,25.077,25.216,1091,0
2006-06-08,24.978,25.28,24.978,25.216,1253,0
2006-06-09,25.674,25.866,25.601,25.638,4800,0
2006-06-12,25.143,25.425,24.903,24.969,18866,0
2006-06-13,25.453,25.453,24.711,24.885,1774,0
2006-06-15,24.333,24.333,24.333,24.333,226,0
2006-06-16,24.299,24.5,24.299,24.5,544,0
2006-06-19,23.887,24.309,23.823,24.134,20992,0
2006-06-20,23.841,24.38,23.841,24.38,433,0
2006-06-22,24.077,24.978,24.077,24.978,6652,0
2006-06-23,24.978,25.104,24.893,24.893,13920,0
2006-06-27,24.754,24.754,24.528,24.528,873,0
2006-06-28,24.152,24.903,24.152,24.658,58997,0
2006-06-29,24.059,24.299,24.021,24.208,97608,0
2006-06-30,23.613,25.015,23.613,24.893,2609,0
2006-07-03,24.801,24.801,24.444,24.444,1145,0
2006-07-05,24.299,24.491,24.299,24.491,1310,0
2006-07-06,24.299,24.574,24.299,24.574,264,0
2006-07-07,24.299,24.481,24.299,24.481,5297,0
2006-07-10,24.528,24.555,24.021,24.555,873,0
2006-07-11,23.961,24.859,23.896,24.859,7474,0
2006-07-12,24.754,24.893,24.612,24.612,8723,0
2006-07-14,24.65,24.85,24.65,24.85,544,0
2006-07-17,24.612,24.85,24.152,24.85,8997,0
2006-07-18,24.867,24.978,24.867,24.978,1633,0
2006-07-19,23.619,25.261,23.619,25.206,39603,0
2006-07-20,25.216,25.216,24.592,25.095,6660,0
2006-07-21,24.555,24.951,24.555,24.951,1525,0
2006-07-24,24.547,24.547,24.434,24.528,11780,0
2006-07-25,24.37,24.434,22.878,24.208,6556,0
2006-07-26,24.012,24.711,24.012,24.711,533,0
2006-07-27,24.218,24.72,24.218,24.72,2625,0
2006-07-28,24.72,25.491,24.711,25.362,5150,0
2006-08-01,24.913,25.638,24.538,24.942,3909,0
2006-08-02,24.951,25.629,24.951,25.434,1962,0
2006-08-03,24.951,25.674,24.951,25.647,4023,0
2006-08-04,25.629,25.629,25.251,25.251,1293,0
2006-08-07,24.481,24.859,24.481,24.859,544,0
2006-08-08,25.171,25.171,24.893,24.893,226,0
2006-08-10,24.676,25.216,24.676,25.216,226,0
2006-08-11,24.893,25.4,24.299,25.4,3858,0
2006-08-14,25.674,25.674,25.353,25.353,2406,0
2006-08-15,25.674,25.674,25.443,25.443,1559,0
2006-08-16,25.8,26.095,25.8,26.095,2834,0
2006-08-17,25.875,26.085,25.875,26.085,2507,0
2006-08-18,25.997,25.997,25.997,25.997,433,0
2006-08-21,25.792,26.133,25.792,26.124,433,0
2006-08-22,26.133,26.291,25.629,26.023,3849,0
2006-08-23,26.095,26.491,26.023,26.435,4048,0
2006-08-24,26.454,26.5,26.454,26.5,1231,0
2006-08-25,26.407,26.591,26.398,26.591,761,0
2006-08-28,26.591,27.039,26.591,27.021,6524,0
2006-08-29,26.94,28.148,26.214,28.059,13115,0
2006-08-30,28.38,28.424,27.902,28.323,3706,0
2006-08-31,28.176,28.656,28.176,28.534,2167,0
2006-09-01,28.102,28.195,27.609,27.609,4237,0
2006-09-05,27.388,27.71,27.388,27.71,656,0
2006-09-06,27.599,28.406,26.977,27.151,3586,0
2006-09-07,26.754,26.754,26.454,26.508,544,0
2006-09-08,25.674,26.352,25.536,25.875,1420,0
2006-09-11,25.481,25.81,25.481,25.657,1310,0
2006-09-12,25.032,26.151,25.032,26.114,2210,0
2006-09-13,26.133,26.554,26.133,26.407,602,0
2006-09-14,26.407,26.94,26.398,26.94,873,0
2006-09-15,26.6,26.792,26.6,26.792,942,0
2006-09-18,26.426,26.867,26.369,26.719,2291,0
2006-09-19,25.903,25.922,25.683,25.683,496,0
2006-09-20,26.168,26.683,25.94,26.683,5634,0
2006-09-21,26.996,27.005,25.903,26.388,6884,0
2006-09-22,26.262,26.262,25.171,25.81,1633,0
2006-09-25,25.481,25.857,25.481,25.584,1862,0
2006-09-26,25.545,25.545,25.261,25.261,1310,0
2006-09-27,25.443,25.443,25.443,25.443,100,0
2006-09-28,25.032,25.104,24.893,25.104,980,0
2006-09-29,24.528,25.104,24.528,25.104,761,0
2006-10-02,24.528,24.876,24.528,24.583,1417,0
2006-10-03,23.841,24.309,23.832,24.291,2406,0
2006-10-04,24.72,24.72,24.115,24.666,3708,0
2006-10-05,24.004,24.876,24.004,24.792,544,0
2006-10-06,24.481,25.8,24.481,25.015,1198,0
2006-10-09,25.601,26.015,25.601,26.015,226,0
2006-10-11,25.683,25.683,25.443,25.584,1417,0
2006-10-12,25.584,25.903,25.491,25.903,4900,0
2006-10-16,25.756,26.316,25.756,26.214,3563,0
2006-10-17,25.584,26.006,25.584,26.006,873,0
2006-10-19,26.015,26.195,26.006,26.168,3385,0
2006-10-20,25.884,26.078,25.565,25.8,2124,0
2006-10-23,25.243,26.095,25.243,26.015,2808,0
2006-10-24,25.82,25.82,25.693,25.765,761,0
2006-10-25,23.978,26.176,23.978,25.434,19271,0
2006-10-26,25.005,26.133,25.005,26.133,6732,0
2006-10-27,26.591,27.498,26.591,27.142,18958,0
2006-10-30,27.279,28.316,27.26,28.059,21759,0
2006-10-31,27.856,27.912,27.507,27.912,13345,0
2006-11-01,27.976,27.995,27.507,27.781,1966,0
2006-11-02,27.507,27.873,27.507,27.646,11673,0
2006-11-03,27.883,27.922,27.619,27.781,9602,0
2006-11-06,27.829,28.102,27.628,28.102,3392,0
2006-11-07,27.801,28.289,27.582,28.111,7187,0
2006-11-08,28.289,28.978,28.195,28.912,10469,0
2006-11-09,28.912,29.222,28.884,29.203,8355,0
2006-11-10,29.326,29.326,28.6,28.995,1525,0
2006-11-13,28.744,29.082,28.744,29.082,761,0
2006-11-14,28.656,29.222,28.656,29.222,11621,0
2006-11-15,28.727,29.316,28.727,29.316,3926,0
2006-11-16,28.637,29.344,28.637,29.344,656,0
2006-11-17,29.297,29.297,29.014,29.25,1538,0
2006-11-20,29.326,29.344,29.176,29.344,1935,0
2006-11-21,29.344,29.469,28.978,29.398,6076,0
2006-11-22,29.39,29.469,29.288,29.469,544,0
2006-11-24,29.065,29.25,29.065,29.25,980,0
2006-11-27,29.424,30.211,28.884,28.893,5457,0
2006-11-28,29.039,29.092,28.656,28.884,2072,0
2006-11-29,29.092,29.092,28.93,29.022,544,0
2006-11-30,29.058,29.854,29.058,29.854,3567,0
2006-12-01,29.433,29.433,28.836,29.102,3661,0
2006-12-04,29.362,29.433,29.297,29.297,468,0
2006-12-05,29.353,29.353,29.12,29.12,226,0
2006-12-06,28.534,28.763,28.517,28.609,4804,0
2006-12-07,28.032,28.195,27.995,28.102,2128,0
2006-12-08,28.167,28.167,28.167,28.167,100,0
2006-12-11,28.552,28.562,28.176,28.204,1091,0
2006-12-12,28.195,28.489,28.195,28.489,2279,0
2006-12-13,28.195,28.233,28.015,28.015,3491,0
2006-12-14,27.819,27.922,27.371,27.71,5453,0
2006-12-18,27.646,27.646,27.344,27.507,5884,0
2006-12-19,27.048,27.077,26.821,27.077,5893,0
2006-12-20,27.048,27.159,26.867,26.867,4593,0
2006-12-21,27.507,27.536,27.442,27.451,2617,0
2006-12-22,27.507,28.223,27.507,28.083,1772,0
2006-12-26,27.819,27.838,27.819,27.829,688,0
2006-12-27,27.829,27.829,27.416,27.829,1855,0
2006-12-28,27.829,28.562,27.829,28.562,1310,0
2006-12-29,28.517,28.517,27.664,27.664,1855,0
2007-01-03,28.424,28.571,27.565,27.692,6852,0
2007-01-04,27.922,28.102,27.922,28.102,873,0
2007-01-05,28.093,28.093,27.142,27.151,3619,0
2007-01-08,26.968,27.095,26.911,27.039,2292,0
2007-01-09,27.005,27.005,26.638,26.848,4171,0
2007-01-10,26.977,27.269,26.737,26.867,4365,0
2007-01-11,26.867,26.875,26.491,26.802,11762,0
2007-01-12,27.031,27.123,26.554,26.628,18529,0
2007-01-16,26.754,26.875,26.454,26.463,11536,0
2007-01-17,26.811,26.821,26.233,26.727,8826,0
2007-01-18,26.821,26.821,26.535,26.609,1855,0
2007-01-19,26.638,26.792,26.36,26.727,8272,0
2007-01-22,27.222,27.222,26.472,26.582,1317,0
2007-01-23,26.683,26.746,26.36,26.36,19732,0
2007-01-24,27.279,27.326,26.491,26.526,8835,0
2007-01-25,25.95,26.36,25.593,26.252,2456,0
2007-01-26,25.775,25.94,25.747,25.903,4472,0
2007-01-29,25.667,26.591,24.317,25.8,5361,0
2007-01-30,26.041,26.041,25.362,25.555,7853,0
2007-01-31,25.94,25.94,25.674,25.674,1525,0
2007-02-01,25.903,25.94,25.674,25.94,3708,0
2007-02-02,25.968,25.997,25.829,25.829,873,0
2007-02-05,25.555,25.765,25.536,25.667,761,0
2007-02-06,25.857,25.857,25.829,25.857,980,0
2007-02-07,25.893,26.774,25.893,26.764,544,0
2007-02-08,26.94,26.94,26.94,26.94,100,0
2007-02-09,26.94,27.048,26.792,27.048,21701,0
2007-02-12,26.867,27.151,26.774,27.085,29658,0
2007-02-13,27.048,27.048,26.591,26.959,18104,0
2007-02-14,26.93,26.959,26.821,26.92,15486,0
2007-02-15,26.591,26.987,26.591,26.987,12363,0
2007-02-16,26.959,27.005,25.848,26.727,13522,0
2007-02-20,25.728,27.151,25.728,27.142,2044,0
2007-02-21,27.142,27.142,26.526,26.959,9595,0
2007-02-22,26.481,26.959,26.369,26.848,1633,0
2007-02-23,27.048,27.498,26.902,26.977,5787,0
2007-02-26,27.222,27.222,26.968,27.048,1004,0
2007-02-27,26.646,26.83,25.959,26.582,5921,0
2007-02-28,26.307,26.867,26.307,26.36,5224,0
2007-03-01,27.011,27.344,26.454,26.508,13194,0
2007-03-02,26.085,26.262,25.702,26.078,2621,0
2007-03-05,26.737,26.737,25.216,25.574,2413,0
2007-03-06,25.251,26.242,24.754,26.242,2617,0
2007-03-07,26.252,26.481,25.674,26.481,1962,0
2007-03-09,26.078,26.078,26.078,26.078,100,0
2007-03-12,25.922,26.481,25.27,26.095,18912,0
2007-03-13,25.683,25.683,25.085,25.085,544,0
2007-03-14,25.216,26.591,25.216,26.369,4365,0
2007-03-15,26.223,26.223,25.94,25.95,873,0
2007-03-16,25.857,26.407,25.857,26.388,3866,0
2007-03-19,26.426,26.6,25.719,26.185,4231,0
2007-03-21,25.702,26.481,25.4,26.481,5401,0
2007-03-22,26.472,27.416,26.472,26.709,1745,0
2007-03-23,36.218,36.218,33.333,33.926,467740,0
2007-03-26,34.164,34.238,33.926,34.228,7155,0
2007-03-27,34.385,34.991,34.322,34.54,26586,0
2007-03-28,34.475,35.479,34.475,34.944,74592,0
2007-03-29,34.927,35.273,34.752,34.842,2035,0
2007-03-30,34.706,35.01,34.643,34.643,11153,0
2007-04-02,34.898,34.934,34.842,34.934,6166,0
2007-04-03,34.852,35.479,34.852,35.469,5398,0
2007-04-04,35.273,35.301,35.101,35.264,4099,0
2007-04-05,35.273,35.403,35.163,35.403,9619,0
2007-04-09,35.283,35.329,34.86,35.135,4216,0
2007-04-10,35.348,35.357,35.348,35.348,3827,0
2007-04-11,35.029,35.53,35.029,35.488,5050,0
2007-04-12,35.488,35.77,35.488,35.761,2291,0
2007-04-13,35.621,35.742,35.621,35.742,2617,0
2007-04-16,35.825,36.127,35.825,36.117,655,0
2007-04-17,35.989,35.989,35.621,35.815,3587,0
2007-04-18,35.612,35.612,35.612,35.612,1525,0
2007-04-19,35.621,35.806,35.621,35.77,6769,0
2007-04-20,35.191,35.46,35.182,35.32,1091,0
2007-04-23,35.595,38.217,35.585,36.191,195238,0
2007-04-24,35.32,35.576,33.975,34.275,52314,0
2007-04-25,34.275,34.889,33.314,33.314,15811,0
2007-04-26,32.644,32.644,30.853,31.303,87977,0
2007-04-27,31.423,31.598,31.222,31.265,7252,0
2007-04-30,32.358,32.358,31.265,31.901,19808,0
2007-05-01,32.091,33.129,32.091,33.129,20647,0
2007-05-02,32.174,34.475,32.174,34.466,32115,0
2007-05-03,34.522,34.889,34.475,34.796,1911,0
2007-05-04,34.842,34.842,33.017,33.35,16482,0
2007-05-07,33.53,33.626,33.157,33.211,10701,0
2007-05-08,33.165,33.211,32.901,33.017,46280,0
2007-05-09,32.955,33.579,32.734,33.579,10837,0
2007-05-10,33.493,33.493,32.644,33.063,20161,0
2007-05-11,33.01,33.559,32.965,33.467,1962,0
2007-05-14,33.485,33.512,33.193,33.333,10687,0
2007-05-15,33.368,33.751,33.368,33.421,13686,0
2007-05-16,33.402,33.503,32.552,32.561,15324,0
2007-05-17,32.734,33.082,32.552,32.825,17016,0
2007-05-18,32.579,33.054,32.579,32.937,2695,0
2007-05-21,33.467,33.7,33.072,33.072,6111,0
2007-05-22,33.063,33.421,33.01,33.193,8285,0
2007-05-23,33.285,33.645,32.486,32.486,13744,0
2007-05-24,32.571,32.579,32.376,32.412,6019,0
2007-05-25,32.155,33.692,32.155,33.512,2910,0
2007-05-29,33.692,33.7,32.928,33.607,7920,0
2007-05-30,33.54,33.7,33.54,33.7,4036,0
2007-05-31,33.926,34.833,33.926,34.833,3831,0
2007-06-01,34.154,34.154,33.119,33.796,9218,0
2007-06-04,33.569,34.359,33.35,33.569,15231,0
2007-06-05,33.787,33.88,33.787,33.88,1583,0
2007-06-06,32.788,33.899,32.76,33.899,13402,0
2007-06-07,33.899,34.011,33.889,33.926,8202,0
2007-06-08,33.908,34.385,33.908,34.385,2402,0
2007-06-11,34.359,34.842,34.35,34.842,5291,0
2007-06-12,34.448,34.842,34.43,34.578,2183,0
2007-06-13,35.065,35.073,35.047,35.047,1164,0
2007-06-14,34.842,35.073,34.616,35.065,1091,0
2007-06-15,35.649,35.649,34.842,35.082,14212,0
2007-06-18,35.264,35.301,35.264,35.301,327,0
2007-06-19,35.283,35.311,35.283,35.301,2181,0
2007-06-20,34.842,35.135,34.201,34.201,4369,0
2007-06-21,34.154,34.173,33.569,33.769,2402,0
2007-06-22,33.908,34.164,33.908,33.917,3344,0
2007-06-25,33.082,33.376,32.788,33.1,3616,0
2007-06-26,33.53,33.53,33.148,33.266,3805,0
2007-06-27,32.608,33.493,32.608,33.285,9271,0
2007-06-28,33.458,33.926,33.458,33.692,656,0
2007-06-29,33.889,33.926,33.458,33.458,1633,0
2007-07-02,33.741,33.926,33.588,33.824,4992,0
2007-07-03,33.926,33.926,33.926,33.926,1402,0
2007-07-05,33.936,34.108,33.926,34.021,12044,0
2007-07-06,34.04,34.154,33.333,33.926,15363,0
2007-07-09,33.314,33.831,33.239,33.663,6179,0
2007-07-10,33.202,33.438,32.806,32.806,9774,0
2007-07-11,32.376,33.054,32.376,32.965,1525,0
2007-07-13,33.138,33.148,32.797,32.797,327,0
2007-07-16,32.983,33.184,32.854,33.01,6877,0
2007-07-17,33.045,33.193,32.779,33.01,4698,0
2007-07-18,31.964,33.01,31.964,33.01,17238,0
2007-07-19,33.001,33.001,32.734,33.001,4130,0
2007-07-20,33.193,33.448,33.193,33.448,5979,0
2007-07-23,33.175,33.559,33.148,33.248,3590,0
2007-07-24,33.148,33.448,33.072,33.1,9868,0
2007-07-25,33.119,33.275,32.873,33.01,29292,0
2007-07-26,32.34,32.34,30.589,31.13,873,0
2007-07-27,31.635,31.635,30.259,31.02,2734,0
2007-07-30,30.992,31.178,30.514,31.03,873,0
2007-07-31,30.853,31.204,30.844,31.011,1745,0
2007-08-01,30.844,31.405,30.718,31.405,2181,0
2007-08-02,31.569,31.635,31.322,31.405,7583,0
2007-08-03,30.598,30.789,30.066,30.076,4520,0
2007-08-06,30.076,30.789,29.673,29.891,10388,0
2007-08-07,29.524,30.155,29.524,30.155,3816,0
2007-08-08,30.137,32.065,30.127,30.818,14279,0
2007-08-09,31.873,34.201,31.413,34.201,20063,0
2007-08-10,34.201,36.173,34.201,34.842,31955,0
2007-08-13,34.87,35.246,32.305,32.305,3054,0
2007-08-14,32.193,32.251,31.395,31.606,6081,0
2007-08-15,31.672,32.193,31.369,31.369,3598,0
2007-08-16,31.771,32.203,31.064,32.193,4253,0
2007-08-17,32.983,34.154,32.983,33.1,2995,0
2007-08-20,33.43,33.467,32.384,33.165,3816,0
2007-08-21,33.054,33.054,32.468,32.734,1525,0
2007-08-22,33.054,33.054,32.779,32.779,2943,0
2007-08-23,33.175,33.175,32.891,32.891,1745,0
2007-08-24,33.129,33.239,33.001,33.1,2402,0
2007-08-27,33.342,33.342,32.458,32.707,4472,0
2007-08-28,32.314,32.891,31.653,31.817,10249,0
2007-08-29,31.817,32.323,31.625,32.323,1984,0
2007-08-30,32.241,32.241,32.193,32.193,433,0
2007-08-31,32.314,32.662,32.314,32.662,4969,0
2007-09-04,32.031,32.241,31.744,31.744,6214,0
2007-09-05,31.395,31.817,30.873,30.983,5123,0
2007-09-06,31.606,32.43,31.606,32.43,3272,0
2007-09-07,31.284,33.175,31.186,31.524,12324,0
2007-09-10,31.588,31.635,31.265,31.635,4671,0
2007-09-11,31.635,32.477,31.635,32.091,30301,0
2007-09-12,31.653,32.608,31.653,32.608,433,0
2007-09-13,32.367,32.891,31.826,32.287,1633,0
2007-09-14,32.012,32.928,32.012,32.928,1120,0
2007-09-17,32.012,33.1,31.386,31.635,23828,0
2007-09-18,31.515,34.057,31.515,33.899,17716,0
2007-09-19,34.011,35.292,33.841,33.841,5318,0
2007-09-20,34.475,34.752,33.926,34.385,7087,0
2007-09-21,34.522,34.522,34.385,34.385,5453,0
2007-09-24,34.065,35.537,33.521,33.983,17675,0
2007-09-25,33.917,34.303,33.908,33.908,4407,0
2007-09-26,33.917,33.992,33.53,33.975,4800,0
2007-09-27,33.908,35.64,33.908,35,2615,0
2007-09-28,35.065,35.065,33.559,33.559,5554,0
2007-10-01,33.55,34.559,33.438,34.559,1489,0
2007-10-02,34.823,34.934,34.678,34.917,6042,0
2007-10-03,34.559,34.559,34.081,34.081,2582,0
2007-10-04,33.926,34.512,33.87,34.065,8162,0
2007-10-05,34.065,34.796,34.065,34.559,3491,0
2007-10-08,34.265,34.294,34.065,34.154,980,0
2007-10-09,34.073,34.255,34.065,34.065,3184,0
2007-10-10,34.065,34.173,33.741,34.065,3049,0
2007-10-11,33.692,34.011,33.616,33.616,4895,0
2007-10-12,33.672,33.955,33.467,33.467,15361,0
2007-10-15,33.467,33.55,32.589,32.589,3630,0
2007-10-16,32.412,32.43,32.412,32.412,2181,0
2007-10-17,32.412,32.644,32.057,32.164,5127,0
2007-10-18,32.212,32.514,32.155,32.514,3720,0
2007-10-19,32.815,32.815,31.817,31.892,16796,0
2007-10-22,31.908,32.873,30.844,32.873,2291,0
2007-10-23,32.854,33.045,32.561,33.045,7416,0
2007-10-24,32.11,32.449,31.817,32.449,5596,0
2007-10-25,32.662,33.467,31.635,31.798,3710,0
2007-10-26,31.635,33.663,31.635,33.148,1310,0
2007-10-29,33.607,33.607,32.048,32.552,4474,0
2007-10-30,32.145,32.287,31.635,31.807,18263,0
2007-10-31,31.955,32.543,31.413,31.892,8572,0
2007-11-01,31.542,32.458,30.818,30.891,34687,0
2007-11-02,30.899,31.551,30.899,31.551,6517,0
2007-11-05,31.064,31.726,30.789,31.726,5427,0
2007-11-06,31.111,31.351,30.789,31.332,3382,0
2007-11-07,32.524,32.524,31.533,31.691,3859,0
2007-11-08,31.265,31.644,31.204,31.644,1525,0
2007-11-13,31.644,32.579,31.644,32.579,1523,0
2007-11-14,31.459,32.082,31.158,31.361,1745,0
2007-11-15,30.863,31.413,30.579,31.24,3650,0
2007-11-16,31.635,32.42,30.552,31.351,16138,0
2007-11-19,31.111,31.111,30.102,31.039,3902,0
2007-11-20,31.149,31.616,31.092,31.092,3598,0
2007-11-21,31.13,31.496,31.13,31.496,1310,0
2007-11-23,31.469,31.469,31.168,31.168,1310,0
2007-11-26,31.413,31.413,30.853,31.002,6024,0
2007-11-27,30.992,32.082,30.718,31.168,14792,0
2007-11-28,31.635,32.091,31.542,32.002,2403,0
2007-11-29,31.459,31.469,30.808,31.12,2575,0
2007-11-30,30.899,32.057,30.899,32.048,6116,0
2007-12-03,31.048,31.168,30.598,31.168,15747,0
2007-12-04,31.048,31.13,30.533,31.13,7797,0
2007-12-05,31.12,31.469,31.12,31.23,12420,0
2007-12-06,31.222,32.358,31.222,32.358,2240,0
2007-12-07,32.297,32.297,31.578,31.635,3001,0
2007-12-10,31.405,31.771,31.168,31.178,6232,0
2007-12-11,31.139,31.178,31.002,31.048,3054,0
2007-12-12,31.946,32.091,31.265,31.265,3708,0
2007-12-13,32.082,32.082,31.798,31.798,1261,0
2007-12-14,31.717,31.993,30.485,31.168,11812,0
2007-12-17,30.617,30.927,30.278,30.278,21958,0
2007-12-18,29.754,30.102,29.022,29.166,6268,0
2007-12-19,28.627,30.193,28.627,30.022,4036,0
2007-12-20,30.076,30.983,30.076,30.983,2959,0
2007-12-21,31.598,31.807,31.361,31.807,1417,0
2007-12-24,30.992,31.753,30.992,31.672,2433,0
2007-12-26,31.265,31.635,31.256,31.635,1745,0
2007-12-27,31.002,31.322,30.992,30.992,4253,0
2007-12-28,31.149,31.578,31.149,31.186,766,0
2007-12-31,31.178,31.195,31.168,31.178,10600,0
2008-01-02,31.178,31.578,30.352,30.718,5777,0
2008-01-04,30.608,30.608,30.24,30.56,3816,0
2008-01-07,30.422,30.744,30.422,30.673,1855,0
2008-01-08,30.533,30.533,29.938,29.938,6471,0
2008-01-09,30.439,30.485,28.727,28.978,6518,0
2008-01-10,29.336,29.336,28.978,29.058,5463,0
2008-01-11,29.336,31.168,28.718,29.288,2834,0
2008-01-14,27.517,29.307,27.517,28.884,17778,0
2008-01-15,27.591,27.591,27.536,27.536,1310,0
2008-01-16,29.241,29.514,28.656,29.092,6437,0
2008-01-17,28.744,29.241,28.656,28.884,11981,0
2008-01-18,28.342,28.884,28.342,28.884,3346,0
2008-01-22,28.517,29.137,28.517,28.884,3486,0
2008-01-23,28.884,29.336,28.627,29.184,7531,0
2008-01-24,28.78,29.137,28.562,28.884,7307,0
2008-01-25,29.156,29.231,27.674,28.94,12766,0
2008-01-28,28.93,29.058,28.93,28.93,2181,0
2008-01-29,29.231,29.278,28.807,29.022,7853,0
2008-01-30,27.976,29.25,27.976,28.36,32165,0
2008-01-31,26.6,28.884,26.6,28.763,3054,0
2008-02-01,28.78,28.874,28.397,28.789,2723,0
2008-02-04,29.147,29.156,28.525,28.798,12432,0
2008-02-05,28.807,28.807,28.157,28.251,1091,0
2008-02-06,28.683,28.874,28.424,28.442,2402,0
2008-02-07,28.415,28.507,28.157,28.342,2072,0
2008-02-08,28.148,28.432,27.555,28.148,7486,0
2008-02-11,28.005,28.316,27.976,28.074,6710,0
2008-02-12,28.074,28.074,28.066,28.066,13197,0
2008-02-13,27.599,27.819,27.279,27.279,32856,0
2008-02-14,27.507,28.93,27.507,27.736,49944,0
2008-02-15,27.772,27.949,27.772,27.781,19959,0
2008-02-19,27.736,28.195,27.736,28.195,12432,0
2008-02-20,28.243,29.058,28.233,28.978,11403,0
2008-02-21,29.102,29.11,28.949,29.065,5392,0
2008-02-22,28.865,28.912,28.6,28.874,1010,0
2008-02-25,28.763,28.884,28.718,28.846,3082,0
2008-02-26,28.807,29.231,28.772,28.874,10630,0
2008-02-27,28.619,28.798,28.609,28.656,433,0
2008-02-28,28.432,28.479,28.38,28.38,8092,0
2008-02-29,27.873,28.735,27.873,28.735,5199,0
2008-03-03,28.517,28.517,27.873,27.893,980,0
2008-03-04,27.873,27.883,27.873,27.873,1745,0
2008-03-05,27.646,27.958,27.646,27.692,1525,0
2008-03-06,27.517,27.922,27.517,27.555,3161,0
2008-03-07,27.646,27.727,27.555,27.565,1855,0
2008-03-10,27.451,27.47,26.968,26.968,9921,0
2008-03-11,27.432,27.958,27.432,27.958,433,0
2008-03-12,27.819,28.701,27.591,27.591,7448,0
2008-03-13,27.498,27.507,27.057,27.507,7962,0
2008-03-14,27.177,27.379,27.067,27.067,873,0
2008-03-17,26.959,27.967,26.959,27.416,3816,0
2008-03-18,27.46,27.507,27.031,27.039,41662,0
2008-03-19,27.838,27.838,26.085,26.774,42207,0
2008-03-20,27.077,27.848,27.077,27.744,2181,0
2008-03-24,27.718,27.967,27.599,27.744,2617,0
2008-03-25,27.819,28.243,27.819,27.967,761,0
2008-03-26,27.574,28.157,27.498,28.157,1198,0
2008-03-27,22.675,22.675,22.675,22.675,226,0
2008-03-28,28.432,28.432,27.949,27.949,544,0
2008-03-31,27.931,28.855,26.6,26.6,1689,0
2008-04-01,28.323,28.581,27.967,27.967,2618,0
2008-04-02,27.967,29.082,27.692,28.424,21684,0
2008-04-03,28.424,28.562,27.865,28.562,7066,0
2008-04-04,28.424,28.432,27.718,28.13,3272,0
2008-04-07,29.316,29.336,29.307,29.336,433,0
2008-04-08,28.562,29.344,28.562,29.344,3926,0
2008-04-09,27.71,29.344,27.71,28.581,2507,0
2008-04-10,27.718,28.351,27.646,28.351,1962,0
2008-04-11,28.176,28.406,27.718,27.718,980,0
2008-04-14,27.398,28.167,27.398,27.398,2823,0
2008-04-15,28.271,28.406,27.609,27.976,2181,0
2008-04-16,28.388,28.874,27.701,28.874,1310,0
2008-04-17,28.656,28.709,28.415,28.415,1091,0
2008-04-18,28.424,28.424,28.424,28.424,4089,0
2008-04-21,28.424,28.432,28.424,28.424,656,0
2008-04-22,27.057,27.995,26.683,27.995,433,0
2008-04-23,27.949,27.958,27.949,27.958,2617,0
2008-04-24,27.902,28.424,27.902,28.424,433,0
2008-04-25,27.555,27.555,26.959,26.959,1208,0
2008-04-28,27.067,27.077,27.067,27.067,2402,0
2008-04-29,26.977,26.977,26.977,26.977,226,0
2008-04-30,25.82,26.124,25.82,26.124,1310,0
2008-05-02,25.988,25.988,25.674,25.71,544,0
2008-05-05,25.857,25.866,25.857,25.866,3596,0
2008-05-06,26.006,26.223,25.737,25.737,11235,0
2008-05-07,25.71,25.71,24.951,24.951,1153,0
2008-05-08,25.931,26.041,25.216,25.28,6570,0
2008-05-09,25.289,25.289,25.171,25.171,1559,0
2008-05-12,25.171,25.545,25.171,25.225,5997,0
2008-05-13,25.434,25.491,25.4,25.491,1213,0
2008-05-14,25.491,25.857,22.933,25.765,9199,0
2008-05-15,25.051,26.737,24.996,25.077,3956,0
2008-05-16,25.518,25.997,25.518,25.997,1553,0
2008-05-19,25.997,26.867,25.308,25.308,5241,0
2008-05-20,25.913,25.968,25.527,25.584,2943,0
2008-05-21,25.629,26.369,25.28,25.638,7636,0
2008-05-22,25.829,25.829,25.343,25.509,7414,0
2008-05-23,25.501,25.8,25.334,25.334,1860,0
2008-05-27,25.334,25.39,25.114,25.171,6130,0
2008-05-28,25.38,25.674,25.38,25.674,1515,0
2008-05-29,25.81,25.857,25.481,25.674,761,0
2008-05-30,26.204,28.102,26.204,28.102,13231,0
2008-06-02,27.46,27.488,26.085,26.5,6330,0
2008-06-03,25.931,26.416,25.931,26.242,3335,0
2008-06-04,24.811,26.151,24.811,25.959,2275,0
2008-06-05,26.195,27.289,26.195,26.867,2234,0
2008-06-06,26.867,27.021,25.848,25.848,3299,0
2008-06-09,24.903,26.582,24.903,26.582,1417,0
2008-06-10,25.968,26.638,25.866,26.638,578,0
2008-06-11,25.94,25.94,25.94,25.94,100,0
2008-06-12,26.638,26.638,25.866,26.023,656,0
2008-06-13,26.078,26.078,26.078,26.078,100,0
2008-06-16,25.289,26.151,25.289,26.085,7854,0
2008-06-17,25.574,26.085,25.574,26.085,100,0
2008-06-18,26.078,26.085,25.82,26.033,761,0
2008-06-19,25.931,25.931,25.931,25.931,226,0
2008-06-20,25.884,25.884,25.884,25.884,100,0
2008-06-23,25.81,25.81,25.81,25.81,327,0
2008-06-24,25.866,25.866,25.81,25.81,761,0
2008-06-25,25.81,25.81,25.81,25.81,226,0
2008-06-26,25.81,25.829,25.81,25.829,1452,0
2008-06-27,25.81,25.81,25.674,25.81,4693,0
2008-06-30,25.765,25.765,25.555,25.555,904,0
2008-07-01,25.123,25.143,25.123,25.143,1723,0
2008-07-02,25.216,25.38,25.216,25.38,2155,0
2008-07-07,24.621,24.867,24.592,24.592,761,0
2008-07-08,24.738,25.509,24.676,25.509,6022,0
2008-07-09,25.289,25.289,24.399,24.399,761,0
2008-07-11,23.189,24.51,23.189,24.399,2286,0
2008-07-14,23.548,23.577,23.548,23.577,533,0
2008-07-15,23.767,24.583,23.767,24.583,635,0
2008-07-16,24.426,24.83,24.426,24.754,9816,0
2008-07-17,24.754,25.161,24.602,24.754,12585,0
2008-07-18,24.754,24.754,24.068,24.555,656,0
2008-07-21,24.299,24.666,24.299,24.389,17243,0
2008-07-22,24.125,24.592,24.125,24.555,5127,0
2008-07-23,24.754,25.527,23.987,24.574,27027,0
2008-07-24,24.583,24.754,24.254,24.754,7437,0
2008-07-25,23.664,24.747,23.664,24.621,2250,0
2008-07-28,24.754,24.754,24.754,24.754,3803,0
2008-07-29,24.754,25.638,24.38,25.334,16197,0
2008-07-30,24.903,25.765,24.867,25.765,544,0
2008-07-31,26.133,26.977,25.434,26.977,3272,0
2008-08-01,27.591,27.591,26.92,26.92,2237,0
2008-08-04,26.609,26.609,25.593,26.195,3819,0
2008-08-05,26.821,26.821,26.133,26.674,1329,0
2008-08-07,27.316,27.363,26.867,26.867,327,0
2008-08-08,27.599,28.279,27.599,28.093,347137,0
2008-08-11,25.501,28.424,25.501,28.279,8966,0
2008-08-12,27.873,28.323,27.829,28.323,2291,0
2008-08-13,28.507,28.507,27.619,28.397,1198,0
2008-08-14,27.967,28.074,27.451,27.507,4365,0
2008-08-15,27.931,27.931,27.451,27.683,1417,0
2008-08-18,27.829,27.856,27.232,27.232,1261,0
2008-08-19,27.931,27.931,26.628,26.628,656,0
2008-08-20,27.46,27.46,26.959,26.987,1417,0
2008-08-21,27.949,27.949,25.968,26.719,980,0
2008-08-22,26.242,26.683,26.242,26.491,1668,0
2008-08-25,26.867,26.987,26.554,26.554,1366,0
2008-08-26,26.481,26.481,26.481,26.481,1716,0
2008-08-27,27.46,27.46,26.481,26.481,226,0
2008-08-28,26.746,27.077,26.746,27.067,761,0
2008-08-29,26.883,27.077,26.618,27.077,774,0
2008-09-02,28.167,28.167,26.481,26.491,1347,0
2008-09-03,26.481,26.481,26.481,26.481,1198,0
2008-09-04,26.481,26.481,26.133,26.133,5625,0
2008-09-05,25.71,25.719,25.289,25.667,1198,0
2008-09-08,26.242,27.177,26.104,26.582,3926,0
2008-09-09,26.959,27.326,26.959,27.067,873,0
2008-09-10,27.205,27.379,26.435,27.297,980,0
2008-09-12,26.176,26.176,25.674,25.765,766,0
2008-09-15,25.491,25.601,25.491,25.601,226,0
2008-09-16,24.172,26.133,24.172,26.133,544,0
2008-09-17,25.509,25.509,25.509,25.509,197,0
2008-09-18,23.942,25.783,23.942,25.775,1745,0
2008-09-19,25.674,27.214,24.754,24.754,6945,0
2008-09-22,24.747,25.674,24.747,25.674,1448,0
2008-09-23,25.667,25.667,25.667,25.667,656,0
2008-09-25,23.978,25.206,23.978,24.086,1119,0
2008-09-26,23.896,24.555,22.986,24.547,1738,0
2008-09-29,24.031,24.031,23.849,23.849,1936,0
2008-09-30,25.82,25.82,25.104,25.216,1198,0
2008-10-01,22.986,24.932,22.986,23.757,1633,0
2008-10-03,25.82,25.82,23.5,23.5,2729,0
2008-10-06,23.014,23.014,20.705,22.647,761,0
2008-10-07,21.595,21.604,21.595,21.595,761,0
2008-10-08,20.604,20.604,18.797,19.657,2731,0
2008-10-09,18.449,18.449,16.632,16.632,2181,0
2008-10-10,15.422,15.514,15.422,15.514,761,0
2008-10-13,18.219,18.337,17.897,18.337,3380,0
2008-10-14,18.337,18.76,18.263,18.614,3863,0
2008-10-15,18.614,18.614,16.505,16.718,6086,0
2008-10-16,16.661,17.762,16.505,17.762,3008,0
2008-10-20,17.001,17.038,15.824,17.038,8922,0
2008-10-21,17.312,17.312,16.964,16.964,2402,0
2008-10-22,16.824,16.824,16.824,16.824,100,0
2008-10-23,16.138,16.138,15.814,15.814,433,0
2008-10-24,15.494,15.504,15.494,15.504,226,0
2008-10-27,15.494,15.494,14.312,15.232,2834,0
2008-10-28,14.524,15.129,14.524,14.899,1699,0
2008-10-29,15.599,15.599,13.069,15.314,11847,0
2008-10-30,15.552,15.956,15.552,15.752,6437,0
2008-10-31,16.001,19.256,16.001,19.256,873,0
2008-11-03,19.759,19.759,16.292,17.19,656,0
2008-11-04,16.889,16.889,16.292,16.377,866,0
2008-11-05,16.093,16.093,15.956,15.956,7307,0
2008-11-06,15.956,16.184,15.956,16.128,1091,0
2008-11-07,17.312,17.312,15.599,15.599,433,0
2008-11-10,16.495,16.495,15.213,15.213,226,0
2008-11-11,14.487,15.129,14.232,14.534,761,0
2008-11-12,13.955,13.998,13.946,13.946,433,0
2008-11-13,13.946,13.946,13.295,13.397,327,0
2008-11-17,12.946,12.955,12.653,12.653,1633,0
2008-11-18,12.561,13.643,12.561,13.643,447,0
2008-11-19,13.323,13.323,12.653,12.653,606,0
2008-11-20,12.515,13.04,12.04,12.04,2538,0
2008-11-24,9.207,14.35,9.207,14.35,4670,0
2008-11-25,13.443,16.001,13.443,15.991,2190,0
2008-11-26,14.678,17.103,14.678,16.274,3271,0
2008-11-28,16.266,16.698,16.138,16.138,8351,0
2008-12-01,15.991,15.991,12.955,12.955,1036,0
2008-12-02,12.113,12.332,12.068,12.196,2617,0
2008-12-03,13.184,14.214,13.184,14.214,1817,0
2008-12-04,14.669,15.129,14.187,14.187,1525,0
2008-12-05,13.569,14.12,13.569,14.12,327,0
2008-12-08,14.442,15.834,14.442,15.589,6105,0
2008-12-09,15.589,16.047,13.049,13.809,3816,0
2008-12-10,14.094,15.222,14.094,15.222,656,0
2008-12-12,13.03,14.214,13.03,14.214,1091,0
2008-12-16,13.799,14.58,13.766,14.214,3816,0
2008-12-17,16.038,16.047,13.417,14.277,544,0
2008-12-18,16.047,16.495,16.047,16.047,2402,0
2008-12-19,16.955,17.421,16.047,16.047,2729,0
2008-12-22,16.047,16.047,15.146,15.232,1745,0
2008-12-23,16.495,16.495,16.422,16.422,433,0
2008-12-24,15.788,15.788,15.475,15.475,2834,0
2008-12-26,16.047,16.047,16.047,16.047,100,0
2008-12-29,16.047,16.047,15.129,15.129,2187,0
2008-12-30,14.889,16.009,14.889,16.009,1190,0
2008-12-31,14.946,16.596,14.946,16.541,3816,0
2009-01-02,16.541,16.661,15.706,16.606,4137,0
2009-01-06,14.963,16.68,14.963,16.68,2291,0
2009-01-07,15.367,15.458,15.358,15.376,1036,0
2009-01-08,15.367,16.146,15.367,15.589,5782,0
2009-01-09,15.673,15.69,14.809,14.809,6545,0
2009-01-12,14.765,15.094,13.756,13.818,2821,0
2009-01-13,13.435,13.525,12.873,12.873,1091,0
2009-01-14,12.928,12.928,12.552,12.552,873,0
2009-01-15,11.892,11.956,11.701,11.793,1310,0
2009-01-16,11.562,12.021,11.554,12.021,1091,0
2009-01-20,12.059,12.241,10.949,10.949,5582,0
2009-01-22,10.986,10.986,10.894,10.92,656,0
2009-01-23,10.894,11.003,10.775,11.003,2454,0
2009-01-26,11.003,11.003,11.003,11.003,100,0
2009-01-27,11.316,11.316,11.278,11.278,980,0
2009-01-28,12.178,12.883,12.178,12.784,4241,0
2009-01-30,12.837,13.276,12.837,12.883,4521,0
2009-02-02,13.332,13.48,12.936,13.249,10906,0
2009-02-04,13.407,13.69,13.295,13.295,2401,0
2009-02-05,13.7,13.709,13.633,13.633,2604,0
2009-02-06,12.901,14.12,12.901,14.12,1091,0
2009-02-09,14.074,14.074,13.222,13.516,1392,0
2009-02-11,12.746,12.746,11.994,12.698,980,0
2009-02-12,12.14,12.14,10.894,11.829,1633,0
2009-02-13,10.866,10.866,10.829,10.829,1703,0
2009-02-18,10.179,10.179,9.859,9.859,1361,0
2009-02-19,9.1702,10.169,8.252,8.94,3901,0
2009-02-20,8.4908,8.5272,8.3442,8.3442,544,0
2009-02-23,7.9774,8.0691,7.794,7.9223,2292,0
2009-02-24,7.5648,8.0232,7.5648,7.748,24244,0
2009-02-25,8.1239,8.1239,7.5738,7.748,7635,0
2009-02-26,7.5738,7.794,7.5738,7.7754,1198,0
2009-02-27,7.5648,7.794,7.5648,7.794,4537,0
2009-03-02,7.3353,7.3445,7.3353,7.3445,226,0
2009-03-03,6.9043,7.62,6.8954,7.5187,9983,0
2009-03-04,7.6472,8.252,7.5187,8.252,12353,0
2009-03-05,7.6928,7.6928,7.6655,7.6655,327,0
2009-03-06,7.7574,8.2709,7.5462,8.2709,2290,0
2009-03-09,7.794,7.8031,7.4363,7.4363,1472,0
2009-03-10,8.252,8.2709,7.6289,8.2709,6896,0
2009-03-11,8.2709,8.3077,8.0506,8.2982,5107,0
2009-03-12,8.7475,10.049,8.7475,10.04,544,0
2009-03-13,10.435,10.435,10.242,10.242,327,0
2009-03-16,10.031,10.634,9.547,9.547,2954,0
2009-03-17,9.637,10.626,9.637,10.626,327,0
2009-03-18,10.626,10.986,10.115,10.986,1785,0
2009-03-19,12.452,12.452,10.234,10.234,433,0
2009-03-20,6.4186,10.188,6.4186,9.628,4853,0
2009-03-23,11.076,11.626,11.076,11.626,544,0
2009-03-24,11.407,11.407,11.407,11.407,100,0
2009-03-25,11.635,11.692,11.626,11.692,3926,0
2009-03-26,13.452,13.452,11.92,12.755,1198,0
2009-03-27,13.203,13.203,12.48,12.48,433,0
2009-03-31,11.298,11.829,11.298,11.397,1198,0
2009-04-01,9.965,11.003,9.965,10.8,761,0
2009-04-02,9.906,12.837,9.906,12.47,2555,0
2009-04-03,13.285,13.285,12.452,12.452,656,0
2009-04-06,12.708,12.955,11.672,12.955,9502,0
2009-04-07,12.418,12.597,11.149,11.149,4036,0
2009-04-08,11.139,11.269,10.728,11.159,1251,0
2009-04-09,12.103,13.096,12.103,13.059,2290,0
2009-04-13,12.837,13.203,12.113,12.865,6896,0
2009-04-14,13.13,13.13,12.847,12.883,1526,0
2009-04-15,13.14,13.14,12.626,12.828,2990,0
2009-04-16,12.873,14.055,12.873,14.037,6902,0
2009-04-17,13.938,13.998,13.49,13.49,2942,0
2009-04-20,13.417,13.417,12.093,12.093,3272,0
2009-04-21,11.994,12.837,11.994,12.837,873,0
2009-04-22,12.663,13.718,12.663,12.818,6110,0
2009-04-23,12.168,12.765,12.168,12.178,2235,0
2009-04-24,12.084,12.746,11.764,12.737,19060,0
2009-04-27,13.174,13.174,11.793,12.626,7873,0
2009-04-28,11.966,12.755,11.745,12.755,11216,0
2009-04-29,12.013,13.737,11.635,13.737,19829,0
2009-04-30,12.708,14.037,12.708,13.341,9053,0
2009-05-01,12.873,12.873,12.727,12.727,327,0
2009-05-04,13.24,13.452,12.361,12.443,2318,0
2009-05-05,11.626,11.966,11.041,11.966,5346,0
2009-05-06,12.47,12.498,11.232,11.701,4745,0
2009-05-07,11.72,11.72,10.718,11.288,1090,0
2009-05-08,11.517,12.746,11.517,12.746,6873,0
2009-05-11,12.809,12.809,12.663,12.8,5415,0
2009-05-12,11.892,11.892,10.8,11.737,3577,0
2009-05-13,11.598,12.285,11.47,11.554,7964,0
2009-05-14,11.635,12.113,11.462,12.113,1310,0
2009-05-15,11.911,11.911,11.72,11.72,1310,0
2009-05-18,11.508,11.644,11.508,11.644,427,0
2009-05-19,12.663,12.663,12.425,12.425,3054,0
2009-05-20,12.425,12.425,11.966,11.966,2938,0
2009-05-21,11.92,11.92,11.316,11.379,1525,0
2009-05-22,11.307,11.307,10.634,10.634,327,0
2009-05-26,10.838,11.37,10.819,11.186,3077,0
2009-05-27,11.562,11.644,11.554,11.554,2961,0
2009-05-28,11.554,11.617,11.298,11.434,2507,0
2009-05-29,11.644,12.597,11.003,12.597,8803,0
2009-06-01,11.976,12.38,11.976,12.38,569,0
2009-06-02,12.38,12.837,12.14,12.506,7609,0
2009-06-03,12.443,12.443,12.39,12.418,980,0
2009-06-04,12.809,12.964,12.443,12.727,7368,0
2009-06-05,12.784,12.883,12.561,12.561,6905,0
2009-06-08,12.964,13.203,12.964,13.123,2834,0
2009-06-09,13.295,13.332,13.104,13.149,2989,0
2009-06-10,13.069,13.069,12.837,12.837,1091,0
2009-06-11,12.626,13.174,12.626,13.174,1983,0
2009-06-12,13.203,13.756,13.203,13.756,808,0
2009-06-15,13.938,13.938,13.47,13.498,3512,0
2009-06-16,13.426,13.596,13.257,13.407,2617,0
2009-06-17,13.24,13.974,13.104,13.974,4787,0
2009-06-18,13.661,13.671,13.661,13.661,1886,0
2009-06-19,13.69,13.827,13.559,13.559,2208,0
2009-06-22,13.24,13.24,13.166,13.24,2080,0
2009-06-23,12.533,12.828,12.452,12.727,12945,0
2009-06-24,12.399,13.011,12.303,12.856,9606,0
2009-06-25,12.828,13.24,12.828,13.104,7082,0
2009-06-26,13.14,13.193,13.114,13.114,1525,0
2009-06-30,13.157,13.388,12.873,12.873,5031,0
2009-07-01,13.323,13.323,13.184,13.184,1714,0
2009-07-02,12.698,13.021,12.515,12.515,2181,0
2009-07-06,12.515,12.588,11.994,12.418,3666,0
2009-07-07,12.837,13.069,12.755,12.792,14255,0
2009-07-08,12.784,13.123,12.691,13.069,4135,0
2009-07-09,12.626,12.856,12.149,12.168,2729,0
2009-07-10,12.276,12.645,11.92,12.113,18533,0
2009-07-13,12.25,12.708,11.783,12.616,2291,0
2009-07-14,12.232,13.222,12.059,13.222,1855,0
2009-07-15,13.249,14.027,13.03,13.756,37422,0
2009-07-16,13.955,14.277,13.955,14.12,2072,0
2009-07-17,13.938,14.047,13.461,14.047,3437,0
2009-07-20,13.955,13.955,13.021,13.756,19336,0
2009-07-21,13.799,14.214,13.799,14.084,7742,0
2009-07-22,13.727,14.195,13.727,14.027,2340,0
2009-07-23,14.214,14.524,14.214,14.524,2533,0
2009-07-24,14.524,14.524,14.524,14.524,0,0
2009-07-27,14.487,14.784,14.487,14.58,6302,0
2009-07-28,14.58,14.58,14.58,14.58,0,0
2009-07-29,14.765,14.765,13.865,14.24,1088,0
2009-07-30,14.58,14.981,14.214,14.58,2617,0
2009-07-31,14.669,14.889,14.294,14.58,22487,0
2009-08-03,14.651,14.651,14.651,14.651,100,0
2009-08-04,14.58,14.651,14.112,14.651,2654,0
2009-08-05,13.938,14.074,13.614,13.746,2072,0
2009-08-06,13.737,13.818,13.737,13.799,1120,0
2009-08-07,14.037,14.359,14.008,14.232,5991,0
2009-08-10,14.214,14.223,14.214,14.223,433,0
2009-08-11,14.12,14.12,13.021,13.516,5952,0
2009-08-12,13.789,13.938,13.435,13.652,2617,0
2009-08-13,13.587,14.312,13.417,13.799,21670,0
2009-08-14,13.534,14.214,13.525,13.782,37701,0
2009-08-17,13.407,14.223,13.295,13.49,20319,0
2009-08-18,13.938,14.027,13.856,13.938,1745,0
2009-08-19,14.112,14.223,13.974,14.205,5236,0
2009-08-20,14.214,14.918,14.103,14.918,15413,0
2009-08-21,14.717,14.809,14.678,14.678,433,0
2009-08-24,15.12,15.617,15.12,15.349,8551,0
2009-08-25,15.349,15.349,15.349,15.349,0,0
2009-08-26,14.918,15.494,14.918,15.467,656,0
2009-08-28,14.972,15.009,14.972,15.009,226,0
2009-08-31,14.018,15.956,13.998,15.956,18100,0
2009-09-01,15.305,15.305,14.442,14.487,6855,0
2009-09-02,14.14,14.936,14.14,14.632,2181,0
2009-09-03,14.214,14.717,14.047,14.717,1091,0
2009-09-04,14.442,15.038,14.084,14.496,6220,0
2009-09-08,14.669,14.707,14.651,14.707,873,0
2009-09-09,14.899,14.972,14.784,14.972,1855,0
2009-09-10,14.717,14.889,14.249,14.58,3703,0
2009-09-11,14.688,15.762,14.406,15.232,25688,0
2009-09-14,15.129,15.278,14.809,14.809,4143,0
2009-09-15,14.698,14.698,14.214,14.642,4355,0
2009-09-16,15.094,15.213,14.717,14.828,3523,0
2009-09-17,15.251,16.505,15.193,16.505,4337,0
2009-09-18,16.87,17.33,16.824,17.127,3380,0
2009-09-21,17.057,17.368,16.815,17.218,17186,0
2009-09-22,16.851,17.111,16.851,17.048,5362,0
2009-09-23,17.458,17.458,16.851,17.421,327,0
2009-09-24,17.103,17.421,16.899,17.075,1417,0
2009-09-28,17.512,17.696,17.503,17.696,761,0
2009-09-29,17.686,17.686,17.623,17.623,1198,0
2009-09-30,16.972,16.972,16.972,16.972,100,0
2009-10-05,15.771,16.414,15.733,16.231,5782,0
2009-10-06,16.614,16.972,15.863,16.047,16992,0
2009-10-07,16.019,16.349,15.504,16.349,10107,0
2009-10-08,16.917,17.394,16.632,16.632,1748,0
2009-10-09,15.404,17.237,15.404,17.228,1529,0
2009-10-12,17.916,17.916,16.772,16.772,354,0
2009-10-13,17.237,17.237,17.075,17.075,327,0
2009-10-14,17.33,17.606,16.642,16.851,10236,0
2009-10-15,16.982,16.982,16.982,16.982,226,0
2009-10-19,16.927,17.19,16.832,17.057,3054,0
2009-10-20,17.127,17.312,17.127,17.127,1525,0
2009-10-22,16.164,16.596,16.164,16.358,761,0
2009-10-23,16.549,16.606,16.339,16.505,2723,0
2009-10-28,15.788,16.624,15.788,16.266,1310,0
2009-10-29,15.938,16.586,15.929,16.119,2304,0
2009-10-30,15.834,16.541,15.834,16.283,4801,0
2009-11-02,16.396,16.414,16.138,16.193,1526,0
2009-11-03,15.714,15.891,15.714,15.797,1940,0
2009-11-04,15.733,16.505,15.733,16.019,5650,0
2009-11-05,16.093,16.614,16.093,16.311,4796,0
2009-11-09,16.549,16.596,16.239,16.532,5670,0
2009-11-10,16.671,16.737,15.608,16.737,6779,0
2009-11-11,16.763,16.763,16.467,16.505,11527,0
2009-11-12,16.467,16.586,16.329,16.559,10728,0
2009-11-13,16.431,16.505,16.119,16.213,8935,0
2009-11-16,16.505,16.549,16.495,16.549,5541,0
2009-11-17,16.458,16.596,16.458,16.596,4509,0
2009-11-18,16.523,16.523,16.093,16.101,2255,0
2009-11-20,16.339,16.505,15.947,16.274,5413,0
2009-11-23,16.671,16.861,16.624,16.718,9174,0
2009-11-24,16.718,16.718,16.477,16.505,7995,0
2009-11-27,16.532,16.532,16.532,16.532,191,0
2009-11-30,16.321,16.396,16.258,16.283,2115,0
2009-12-01,16.405,16.405,15.919,16.128,655,0
2009-12-02,15.714,16.292,15.714,16.292,2291,0
2009-12-03,16.339,16.505,16.146,16.146,2072,0
2009-12-04,16.449,16.467,15.814,16.047,1516,0
2009-12-08,16.387,16.737,16.387,16.505,5670,0
2009-12-09,16.505,16.505,16.467,16.467,982,0
2009-12-10,16.505,16.652,16.505,16.586,5434,0
2009-12-11,16.467,16.514,16.414,16.414,4581,0
2009-12-14,16.358,16.541,16.358,16.467,8917,0
2009-12-15,16.505,16.991,16.248,16.248,13084,0
2009-12-16,16.505,16.505,16.274,16.458,1198,0
2009-12-17,16.203,16.329,16.203,16.329,544,0
2009-12-21,16.101,16.101,16.101,16.101,100,0
2009-12-22,16.047,16.505,16.047,16.495,1417,0
2009-12-23,16.495,16.624,16.339,16.541,6988,0
2009-12-28,16.642,16.642,16.549,16.549,5782,0
2009-12-29,16.642,16.661,16.541,16.549,12137,0
2009-12-30,16.505,18.282,16.505,18.238,25236,0
2009-12-31,17.878,18.979,17.826,17.826,12385,0
2010-01-04,17.79,17.878,17.578,17.78,8484,0
2010-01-05,17.869,17.869,17.421,17.421,4384,0
2010-01-06,17.458,17.503,17.458,17.503,761,0
2010-01-07,16.487,16.889,16.487,16.889,761,0
2010-01-08,16.87,16.87,16.87,16.87,100,0
2010-01-11,16.972,16.972,16.972,16.972,433,0
2010-01-12,16.964,17.294,16.964,17.009,1691,0
2010-01-13,17.009,17.009,17.009,17.009,544,0
2010-01-14,17.606,17.743,17.55,17.743,3162,0
2010-01-19,18.254,18.567,17.56,18.238,8703,0
2010-01-20,17.679,17.679,17.001,17.001,4036,0
2010-01-21,17.512,17.512,16.642,16.689,3418,0
2010-01-22,16.549,16.549,16.231,16.231,5774,0
2010-01-25,15.991,16.477,15.9,16.477,328,0
2010-01-26,16.606,16.606,16.329,16.329,327,0
2010-01-27,16.231,16.523,16.047,16.523,1067,0
2010-01-28,16.073,16.405,15.919,16.065,1583,0
2010-01-29,15.9,15.9,15.682,15.69,1281,0
2010-02-01,15.404,15.9,15.404,15.9,226,0
2010-02-02,15.797,15.797,15.174,15.733,2154,0
2010-02-05,14.59,14.632,13.426,14.632,3926,0
2010-02-08,14.846,14.946,14.818,14.946,3606,0
2010-02-09,15.129,15.762,14.972,15.762,2618,0
2010-02-10,15.843,16.164,15.843,15.843,1091,0
2010-02-11,14.981,15.367,14.981,15.094,2182,0
2010-02-16,16.038,16.708,16.038,16.708,327,0
2010-02-17,17.715,17.733,17.715,17.733,327,0
2010-02-18,18.053,18.053,17.752,17.752,226,0
2010-02-23,18.282,18.291,18.282,18.291,226,0
2010-02-24,18.586,18.586,18.586,18.586,327,0
2010-02-26,19.365,19.938,19.365,19.833,6932,0
2010-03-01,19.823,19.823,19.532,19.712,1525,0
2010-03-02,19.731,19.731,19.486,19.657,1310,0
2010-03-03,19.989,19.989,19.703,19.703,656,0
2010-03-04,19.852,19.852,19.852,19.852,226,0
2010-03-08,19.852,19.852,19.805,19.805,2384,0
2010-03-09,19.246,19.246,19.246,19.246,226,0
2010-03-11,19.201,19.201,19.201,19.201,100,0
2010-03-12,19.092,19.092,18.797,18.797,544,0
2010-03-15,18.797,18.797,18.797,18.797,656,0
2010-03-17,19.211,19.365,19.211,19.347,873,0
2010-03-18,19.693,19.693,19.693,19.693,433,0
2010-03-19,18.816,18.816,18.797,18.797,226,0
2010-03-22,19.256,19.604,19.256,19.514,4110,0
2010-03-23,19.514,19.523,19.514,19.514,1855,0
2010-03-24,18.844,18.908,18.524,18.908,1015,0
2010-03-25,17.954,18.889,17.954,18.816,761,0
2010-03-29,17.632,17.632,17.632,17.632,226,0
2010-03-30,17.394,18.254,17.394,17.623,5782,0
2010-03-31,17.614,19.355,16.899,16.982,10203,0
2010-04-01,17.421,18.559,17.057,18.468,9160,0
2010-04-05,18.468,18.926,18.468,18.77,5735,0
2010-04-06,18.532,18.54,17.448,17.844,13506,0
2010-04-07,17.485,17.926,17.485,17.818,2284,0
2010-04-08,17.641,19.163,17.588,19.154,9866,0
2010-04-09,19.163,19.201,18.54,18.75,8727,0
2010-04-12,18.731,18.731,17.772,18.254,24471,0
2010-04-13,17.844,18.166,17.808,18.035,14939,0
2010-04-14,18.12,18.318,17.954,18.291,11144,0
2010-04-15,18.063,18.623,18.063,18.337,7306,0
2010-04-16,18.11,18.422,17.679,18.422,1917,0
2010-04-19,18.157,18.211,18.063,18.129,1525,0
2010-04-20,18.166,18.632,18.166,18.524,3606,0
2010-04-21,18.413,18.449,18.413,18.449,226,0
2010-04-22,17.926,18.476,17.926,18.476,2990,0
2010-04-23,18.36,18.699,18.35,18.699,982,0
2010-04-26,18.308,18.898,18.246,18.898,3385,0
2010-04-27,18.871,18.898,18.65,18.807,1694,0
2010-04-28,18.703,18.853,18.659,18.853,544,0
2010-04-29,18.723,19.852,18.703,19.852,3722,0
2010-04-30,20.391,20.401,19.759,19.777,2548,0
2010-05-03,19.256,19.946,19.256,19.946,1310,0
2010-05-04,19.476,19.899,19.293,19.293,1354,0
2010-05-05,19.382,19.382,19.256,19.256,548,0
2010-05-06,19.285,19.293,18.567,18.953,2183,0
2010-05-07,18.586,18.586,18.035,18.035,544,0
2010-05-10,18.308,18.605,18.308,18.495,564,0
2010-05-11,18.337,18.816,18.337,18.384,2731,0
2010-05-12,18.695,18.979,18.695,18.741,1179,0
2010-05-13,18.669,18.669,18.65,18.65,883,0
2010-05-14,18.246,18.263,17.878,18.11,3598,0
2010-05-17,17.888,17.888,17.878,17.878,613,0
2010-05-18,17.979,18.623,17.623,18.246,3816,0
2010-05-19,17.705,17.705,17.237,17.237,1017,0
2010-05-20,17.33,17.33,16.772,16.907,13720,0
2010-05-21,16.907,16.907,16.274,16.505,4411,0
2010-05-24,16.047,16.047,15.655,15.843,980,0
2010-05-25,15.673,15.673,15.019,15.019,980,0
2010-05-26,15.339,15.771,14.928,15.771,4937,0
2010-05-27,15.475,15.929,15.475,15.929,3085,0
2010-05-28,15.834,15.947,15.222,15.222,5812,0
2010-06-01,14.669,15.929,14.599,14.818,6466,0
2010-06-02,14.909,15.174,14.863,15.12,2943,0
2010-06-04,15.129,15.129,14.688,15.12,656,0
2010-06-07,14.818,15.146,14.442,14.442,2291,0
2010-06-08,14.623,14.623,14.442,14.442,974,0
2010-06-09,14.58,14.58,14.214,14.506,1525,0
2010-06-10,14.58,15.137,14.58,15.137,1525,0
2010-06-11,15.213,15.964,15.129,15.834,1525,0
2010-06-14,15.655,15.706,15.475,15.475,2836,0
2010-06-15,15.589,16.101,15.589,16.083,544,0
2010-06-16,14.909,16.505,14.909,16.368,544,0
2010-06-17,16.477,16.477,16.387,16.387,983,0
2010-06-18,16.414,17.34,16.414,17.34,1850,0
2010-06-21,17.421,17.448,17.075,17.075,4378,0
2010-06-22,16.991,16.991,16.467,16.467,327,0
2010-06-24,16.596,16.614,16.414,16.614,1633,0
2010-06-25,16.586,16.632,16.505,16.541,2072,0
2010-06-28,16.505,16.505,16.505,16.505,100,0
2010-06-30,15.079,15.281,15.079,15.226,3768,0
2010-07-02,15.085,15.771,15.085,15.771,327,0
2010-07-06,15.771,15.78,15.771,15.771,980,0
2010-07-07,15.193,15.193,15.193,15.193,100,0
2010-07-12,15.213,15.213,15.203,15.203,226,0
2010-07-13,15.991,16.302,15.991,16.302,656,0
2010-07-15,16.292,16.449,16.292,16.449,980,0
2010-07-16,16.302,16.68,15.743,15.762,6763,0
2010-07-19,15.645,15.645,15.617,15.617,226,0
2010-07-23,16.824,16.824,16.824,16.824,226,0
2010-07-26,17.485,17.606,17.431,17.55,1506,0
2010-07-27,18.157,18.431,17.431,17.67,11867,0
2010-07-28,17.869,17.869,17.869,17.869,226,0
2010-07-29,17.945,17.962,17.772,17.962,656,0
2010-07-30,18.495,21.134,18.495,21.134,8181,0
2010-08-02,21.043,21.42,20.861,20.878,3489,0
2010-08-04,20.768,20.878,20.768,20.878,536,0
2010-08-05,20.971,20.971,20.666,20.861,3708,0
2010-08-06,20.861,20.861,20.861,20.861,866,0
2010-08-09,20.861,21.09,20.861,21.09,2094,0
2010-08-10,20.695,20.805,20.604,20.604,327,0
2010-08-11,20.53,20.53,19.938,19.938,327,0
2010-08-12,19.457,19.569,19.457,19.457,4010,0
2010-08-13,18.567,18.567,18.532,18.532,847,0
2010-08-16,18.413,18.524,18.11,18.328,8397,0
2010-08-17,18.788,18.788,18.495,18.76,1018,0
2010-08-18,18.65,18.943,18.282,18.844,8833,0
2010-08-19,18.486,18.486,17.284,17.284,226,0
2010-08-20,17.322,17.322,16.431,16.458,645,0
2010-08-23,16.727,16.899,16.642,16.698,11617,0
2010-08-24,16.778,16.787,16.708,16.708,761,0
2010-08-25,15.964,17.569,15.891,16.787,14150,0
2010-08-26,16.927,17.029,16.708,16.708,1525,0
2010-08-27,16.568,17.632,16.568,17.606,8503,0
2010-08-30,16.87,16.87,16.708,16.815,1417,0
2010-08-31,17.057,17.449,16.964,16.964,4106,0
2010-09-01,17.048,17.172,16.907,17.135,3737,0
2010-09-03,17.623,17.623,17.623,17.623,993,0
2010-09-07,17.878,17.878,17.686,17.686,1483,0
2010-09-08,17.641,17.641,17.623,17.623,544,0
2010-09-09,17.623,17.861,16.772,17.421,9785,0
2010-09-10,17.897,17.935,16.787,17.485,17450,0
2010-09-13,18.12,18.687,17.78,18.337,13197,0
2010-09-14,18.337,18.422,18.337,18.356,5017,0
2010-09-15,18.139,18.659,18.063,18.659,1745,0
2010-09-16,18.148,18.935,18.148,18.384,4800,0
2010-09-17,18.871,19.074,18.413,19.074,3518,0
2010-09-20,19.219,20.539,19.219,19.881,1633,0
2010-09-21,19.429,20.604,19.092,19.955,18812,0
2010-09-22,19.963,20.154,18.998,19.365,27930,0
2010-09-23,19.163,19.666,18.935,19.017,3382,0
2010-09-27,18.853,19.447,18.853,19.447,2368,0
2010-09-28,19.246,19.703,19.108,19.108,5809,0
2010-09-30,19.188,19.188,19.188,19.188,110,0
2010-10-01,18.917,19.759,18.917,19.613,3225,0
2010-10-04,19.42,19.42,18.76,19.401,7199,0
2010-10-05,20.229,20.512,19.641,20.512,1146,0
2010-10-06,20.484,21.364,19.693,20.284,10245,0
2010-10-07,20.192,20.229,18.853,19.256,4857,0
2010-10-08,19.092,19.163,19.092,19.108,873,0
2010-10-11,19.623,19.741,19.265,19.741,2943,0
2010-10-12,19.457,19.693,19.457,19.693,392,0
2010-10-14,19.918,20.365,19.768,20.229,11452,0
2010-10-15,19.981,19.989,19.722,19.938,4365,0
2010-10-18,20.374,20.374,20.059,20.078,6306,0
2010-10-20,20.211,20.759,20.042,20.355,4918,0
2010-10-21,20.008,20.008,19.265,19.392,5833,0
2010-10-25,19.496,19.805,19.476,19.805,1417,0
2010-10-27,19.938,20.024,19.301,19.42,4473,0
2010-10-28,20.374,21.519,20.374,21.053,11525,0
2010-10-29,20.814,21.952,20.814,21.451,5802,0
2010-11-01,21.293,21.454,20.98,21.364,3043,0
2010-11-03,22.07,22.07,21.796,21.796,548,0
2010-11-05,23.134,24.519,22.933,23.72,14061,0
2010-11-08,23.362,23.473,23.218,23.218,1198,0
2010-11-09,22.565,22.704,22.363,22.704,656,0
2010-11-10,22.694,22.723,22.694,22.723,327,0
2010-11-11,22.74,22.74,22.73,22.73,241,0
2010-11-18,21.548,23.014,20.685,22.344,28531,0
2010-11-19,21.841,21.841,21.623,21.623,873,0
2010-11-22,22.005,22.033,22.005,22.005,5127,0
2010-11-24,21.996,21.996,21.996,21.996,326,0
2010-11-29,21.558,21.558,21.558,21.558,221,0
2010-11-30,21.551,21.551,21.118,21.118,3599,0
2010-12-01,21.685,21.831,21.658,21.831,873,0
2010-12-02,22.005,22.005,22.005,22.005,357,0
2010-12-07,22.265,22.265,22.237,22.237,433,0
2010-12-08,22.584,22.584,22.556,22.556,873,0
2010-12-09,22.354,22.354,22.354,22.354,226,0
2010-12-10,22.316,23.711,22.316,23.189,8717,0
2010-12-13,23.088,23.097,22.767,22.767,3709,0
2010-12-14,22.906,22.906,22.906,22.906,100,0
2010-12-16,23.878,25.015,23.628,24.021,3213,0
2010-12-17,25.536,25.565,23.568,23.568,17109,0
2010-12-20,24.299,24.583,24.208,24.409,6169,0
2010-12-21,24.754,24.754,23.381,23.381,1842,0
2010-12-22,24.36,24.36,23.171,23.171,226,0
2010-12-27,23.454,23.796,23.454,23.796,656,0
2010-12-29,23.471,23.471,22.921,23.225,2034,0
2010-12-30,23.603,23.636,22.956,23.094,2334,0
2011-01-03,23.604,23.823,23.604,23.674,1407,0
2011-01-04,23.932,23.932,23.51,23.51,899,0
2011-01-05,23.932,24.115,23.613,24.115,1132,0
2011-01-06,23.903,23.903,23.887,23.887,226,0
2011-01-07,23.399,23.463,23.399,23.435,327,0
2011-01-10,24.077,24.077,24.077,24.077,1357,0
2011-01-11,23.3,23.335,23.3,23.335,761,0
2011-01-12,23.814,24.65,23.804,24.65,873,0
2011-01-13,24.592,24.592,24.096,24.528,1093,0
2011-01-14,25.443,25.443,25.443,25.443,327,0
2011-01-18,25.997,25.997,25.095,25.667,492,0
2011-01-19,25.719,25.728,24.988,25.032,4418,0
2011-01-21,23.887,23.896,23.52,23.52,1247,0
2011-01-24,23.585,23.595,23.088,23.208,1391,0
2011-01-28,22.968,22.968,22.466,22.466,3272,0
2011-02-01,21.925,21.961,21.09,21.463,7984,0
2011-02-02,21.996,21.996,21.969,21.996,635,0
2011-02-03,22.28,22.924,22.28,22.924,976,0
2011-02-04,22.657,22.657,22.657,22.657,226,0
2011-02-08,22.043,22.043,22.043,22.043,226,0
2011-02-10,22.924,22.924,22.227,22.227,873,0
2011-02-14,22.437,22.437,22.41,22.41,4968,0
2011-02-15,22.42,22.42,22.41,22.41,2476,0
2011-02-16,21.739,21.739,21.685,21.695,656,0
2011-02-18,22.373,22.466,22.373,22.466,761,0
2011-02-23,20.925,21.18,20.907,21.18,1091,0
2011-02-28,22.018,22.269,22.018,22.269,538,0
2011-03-01,22.084,22.277,21.919,22.009,21339,0
2011-03-02,21.919,21.955,21.919,21.919,5346,0
2011-03-03,21.991,22.543,21.991,22.433,3044,0
2011-03-04,22.033,22.033,21.614,21.85,2800,0
2011-03-07,21.658,21.805,21.116,21.356,1745,0
2011-03-08,22.07,22.164,22.07,22.164,454,0
2011-03-10,22.176,22.176,21.064,21.136,2729,0
2011-03-11,21.293,21.293,21.293,21.293,100,0
2011-03-14,21.568,21.73,20.925,20.925,3598,0
2011-03-15,20.925,20.925,20.594,20.594,544,0
2011-03-16,20.355,20.365,20.346,20.346,656,0
2011-03-17,20.319,20.429,20.319,20.429,761,0
2011-03-18,20.934,21.19,20.916,21.19,980,0
2011-03-21,21.969,22.308,21.897,22.005,2291,0
2011-03-22,22.052,22.237,21.961,22.089,2767,0
2011-03-24,22.089,22.089,21.969,21.987,656,0
2011-03-25,22.074,22.552,22.047,22.12,1940,0
2011-03-28,22.061,22.373,22.061,22.373,1277,0
2011-03-29,22.07,22.07,21.987,21.987,1443,0
2011-03-30,22.308,22.373,22.308,22.373,433,0
2011-03-31,21.988,21.997,21.988,21.988,433,0
2011-04-01,21.991,21.991,21.991,21.991,226,0
2011-04-05,22.074,22.499,22.056,22.462,10797,0
2011-04-06,22.232,22.25,22.056,22.056,10317,0
2011-04-07,22.056,22.056,21.799,21.799,7344,0
2011-04-08,21.136,21.136,20.908,20.908,327,0
2011-04-11,21.136,21.58,21.091,21.58,15268,0
2011-04-12,21.422,21.422,20.503,20.503,1855,0
2011-04-13,20.484,20.484,20.391,20.391,487,0
2011-04-18,20.466,20.466,19.971,20.153,543,0
2011-04-19,19.945,19.945,18.858,19.673,4788,0
2011-04-20,20.191,20.355,20.191,20.355,1741,0
2011-04-21,20.475,20.475,20.446,20.475,601,0
2011-04-25,20.632,20.787,20.632,20.686,3372,0
2011-04-26,21.025,21.513,21.016,21.145,5590,0
2011-04-27,21.414,21.414,21.414,21.414,654,0
2011-04-28,21.172,21.172,21.145,21.154,1698,0
2011-04-29,21.144,21.515,21.144,21.441,1583,0
2011-05-02,21.145,21.248,20.778,20.872,1425,0
2011-05-03,20.594,20.594,20.228,20.228,978,0
2011-05-04,20.494,20.494,19.889,19.889,493,0
2011-05-05,19.889,19.889,19.398,19.767,1415,0
2011-05-09,20.22,20.301,19.664,20.228,2176,0
2011-05-10,20.247,20.456,20.21,20.456,1414,0
2011-05-11,20.815,20.843,19.86,19.86,1629,0
2011-05-12,20.4,20.632,20.228,20.632,4047,0
2011-05-13,20.191,20.446,19.98,20.096,5767,0
2011-05-16,20.163,20.228,19.869,20.058,1144,0
2011-05-17,19.85,19.85,19.243,19.281,3699,0
2011-05-18,19.584,20.058,19.502,19.879,4746,0
2011-05-19,19.767,20.006,19.398,19.593,4133,0
2011-05-20,19.407,19.407,19.362,19.362,543,0
2011-05-23,19.178,19.962,19.15,19.767,6531,0
2011-05-24,19.621,19.664,19.315,19.435,2067,0
2011-05-25,19.271,19.464,19.013,19.013,1307,0
2011-05-26,19.426,19.426,19.389,19.398,326,0
2011-05-27,19.324,19.324,18.894,19.07,4352,0
2011-05-31,19.657,20.501,19.657,20.501,20348,0
2011-06-01,20.429,20.429,19.971,20.041,1519,0
2011-06-02,20.105,20.365,19.831,20.087,1360,0
2011-06-03,19.584,20.419,19.529,19.953,3958,0
2011-06-06,19.85,20.769,19.757,20.769,5113,0
2011-06-08,20.732,21.137,19.959,20.445,3806,0
2011-06-09,20.263,20.603,20.113,20.161,2478,0
2011-06-10,20.134,20.292,19.907,20.124,869,0
2011-06-13,20.2,20.2,19.398,19.417,2176,0
2011-06-14,19.648,19.831,19.539,19.557,2502,0
2011-06-15,19.352,19.971,18.93,19.601,1931,0
2011-06-16,19.526,20.612,19.526,20.245,2186,0
2011-06-17,20.549,20.917,20.549,20.917,2579,0
2011-06-20,21.091,21.239,20.843,20.843,1426,0
2011-06-21,21.072,21.072,20.778,20.778,2076,0
2011-06-22,20.824,20.824,20.077,20.077,1307,0
2011-06-23,19.926,19.953,19.673,19.831,1849,0
2011-06-24,20.012,20.676,20.012,20.382,1741,0
2011-06-27,19.936,20.714,19.907,20.714,407,0
2011-06-30,20.143,21.458,19.781,21.332,1607,0
2011-07-01,21.515,21.515,21.368,21.368,534,0
2011-07-05,21.838,21.838,21.424,21.792,654,0
2011-07-06,21.332,21.332,21.332,21.332,100,0
2011-07-07,21.609,22.105,21.609,22.069,5230,0
2011-07-08,21.609,21.609,20.787,20.862,1520,0
2011-07-11,20.713,21.359,20.713,20.879,2574,0
2011-07-12,20.685,20.834,20.676,20.834,326,0
2011-07-14,20.695,20.695,20.169,20.235,1950,0
2011-07-18,20.218,20.218,20.218,20.218,226,0
2011-07-20,20.76,20.76,20.603,20.603,844,0
2011-07-21,20.935,21.25,20.935,21.017,916,0
2011-07-27,20.465,20.465,20.189,20.189,652,0
2011-07-28,20.169,20.169,20.169,20.169,542,0
2011-07-29,19.058,20.027,18.992,18.992,8895,0
2011-08-01,18.815,19.422,18.815,19.294,656,0
2011-08-02,19.631,19.631,18.928,18.928,849,0
2011-08-03,19.563,19.645,19.563,19.645,757,0
2011-08-04,19.508,20.255,19.312,19.312,812,0
2011-08-08,18.531,18.934,18.343,18.343,2062,0
2011-08-09,18.63,19.358,18.153,19.231,757,0
2011-08-10,18.438,19.277,16.878,17.599,2495,0
2011-08-16,18.306,18.306,17.838,17.838,1192,0
2011-08-18,16.769,16.769,15.773,15.894,1696,0
2011-08-22,16.363,16.483,15.931,16.031,6285,0
2011-08-24,17.257,17.93,17.257,17.911,1111,0
2011-08-26,17.513,17.513,16.859,16.859,519,0
2011-08-29,17.958,18.797,17.958,18.797,922,0
2011-08-31,18.846,18.846,16.906,17.334,3147,0
2011-09-01,16.849,16.849,16.849,16.849,100,0
2011-09-02,16.845,16.855,16.368,16.368,1192,0
2011-09-06,15.979,15.979,15.305,15.305,652,0
2011-09-08,16.238,16.238,15.592,15.602,628,0
2011-09-09,14.905,14.905,14.905,14.905,224,0
2011-09-13,15.636,15.636,15.6,15.626,867,0
2011-09-14,16.363,16.868,16.363,16.602,542,0
2011-09-16,17.413,17.413,17.008,17.008,325,0
2011-09-19,16.695,16.999,15.94,16.491,5836,0
2011-09-20,17.047,17.065,15.259,15.259,3984,0
2011-09-21,14.896,14.951,14.896,14.951,652,0
2011-09-22,14.5,14.951,14.17,14.325,1464,0
2011-09-23,15.339,15.339,14.425,14.425,652,0
2011-09-26,14.683,14.683,14.627,14.627,757,0
2011-09-29,15.523,15.523,15.448,15.448,431,0
2011-09-30,16.212,16.248,15.579,15.579,757,0
2011-10-03,15.192,15.192,14.27,14.27,976,0
2011-10-04,15.45,16.996,15.45,16.884,431,0
2011-10-05,17.072,17.072,17.072,17.072,224,0
2011-10-07,17.141,17.141,16.607,16.607,325,0
2011-10-10,16.967,16.977,16.55,16.55,757,0
2011-10-11,17.348,17.966,17.292,17.966,2350,0
2011-10-12,17.311,17.901,17.311,17.579,12101,0
2011-10-13,17.197,17.197,17.197,17.197,100,0
2011-10-14,18.567,18.567,17.401,17.401,430,0
2011-10-18,18.003,18.031,18.003,18.031,753,0
2011-10-19,17.477,17.57,17.477,17.57,324,0
2011-10-24,17.91,18.172,17.91,18.172,707,0
2011-10-26,17.783,17.783,17.109,17.339,783,0
2011-10-27,16.607,17.846,16.607,17.846,2914,0
2011-11-02,18.586,18.615,18.411,18.495,1300,0
2011-11-03,18.605,18.605,18.605,18.605,324,0
2011-11-04,18.296,18.457,18.287,18.429,1242,0
2011-11-07,18.031,18.485,18.031,18.485,2138,0
2011-11-08,19.058,20.675,19.058,20.675,7233,0
2011-11-09,20.036,20.036,18.207,18.678,2107,0
2011-11-10,19.427,19.445,19.187,19.187,540,0
2011-11-11,19.088,19.149,19.068,19.149,755,0
2011-11-14,19.197,19.197,18.965,18.965,652,0
2011-11-15,19.168,19.187,18.762,18.762,2096,0
2011-11-16,19.243,19.243,17.671,17.671,3367,0
2011-11-17,17.598,17.811,17.216,17.485,5360,0
2011-11-18,17.292,17.431,17.161,17.207,3081,0
2011-11-21,17.109,17.109,16.765,16.765,2602,0
2011-11-22,16.644,16.644,16.126,16.339,2488,0
2011-11-23,15.667,15.667,15.314,15.314,324,0
2011-11-25,15.535,15.535,15.535,15.535,100,0
2011-11-28,15.486,15.515,15.377,15.377,966,0
2011-11-29,15.756,15.756,15.506,15.506,2916,0
2011-11-30,17.13,19.898,16.87,19.507,34119,0
2011-12-01,18.865,19.408,18.724,18.846,6683,0
2011-12-02,19.769,19.769,18.771,18.771,973,0
2011-12-05,18.992,19.197,18.632,18.956,7270,0
2011-12-06,20.2,20.2,18.808,19.687,3915,0
2011-12-08,19.934,19.934,18.623,18.631,1127,0
2011-12-09,19.324,19.873,18.874,19.703,1189,0
2011-12-12,19.445,19.94,18.724,19.94,1731,0
2011-12-13,19.911,19.911,19.049,19.504,2708,0
2011-12-14,19.262,20.072,19.262,19.901,1839,0
2011-12-15,20.072,20.416,19.975,20.158,4539,0
2011-12-16,19.978,19.987,19.978,19.978,868,0
2011-12-20,19.883,19.94,19.769,19.94,650,0
2011-12-21,20.342,20.342,20.342,20.342,163,0
2011-12-23,19.79,19.79,19.79,19.79,100,0
2011-12-29,19.693,19.741,19.693,19.741,497,0
2011-12-30,19.613,19.613,19.603,19.603,755,0
2012-01-03,19.603,19.787,19.594,19.787,8487,0
2012-01-06,19.244,19.273,18.771,19.097,2704,0
2012-01-09,18.641,18.704,18.641,18.704,430,0
2012-01-10,18.911,18.911,18.911,18.911,100,0
2012-01-11,18.742,18.911,18.742,18.799,1407,0
2012-01-12,18.79,18.79,18.79,18.79,753,0
2012-01-17,18.901,18.901,18.79,18.79,970,0
2012-01-19,19.914,20.031,19.263,19.263,7656,0
2012-01-20,19.596,19.669,19.543,19.543,970,0
2012-01-24,19.151,19.828,18.892,19.828,539,0
2012-01-25,20.086,20.086,20.086,20.086,222,0
2012-01-26,20.22,20.22,20.031,20.031,1403,0
2012-01-31,19.746,19.746,19.708,19.708,648,0
2012-02-01,19.987,20.533,19.96,20.533,2436,0
2012-02-02,20.487,20.487,20.265,20.302,1563,0
2012-02-07,20.076,20.076,20.076,20.076,222,0
2012-02-08,20.412,20.422,19.968,19.968,539,0
2012-02-09,19.457,19.457,18.808,18.808,1186,0
2012-02-13,18.576,18.576,18.576,18.576,124,0
2012-02-16,19.021,19.244,19.021,19.244,862,0
2012-02-17,19.354,19.467,19.354,19.467,323,0
2012-02-21,18.771,18.771,18.771,18.771,222,0
2012-02-27,18.513,18.513,17.917,18.123,2212,0
2012-02-28,18.224,18.224,18.224,18.224,862,0
2012-02-29,18.266,18.266,18.266,18.266,100,0
2012-03-01,17.639,17.639,17.527,17.527,1726,0
2012-03-02,17.439,17.737,16.918,16.918,15189,0
2012-03-05,17.527,17.527,17.527,17.527,100,0
2012-03-06,17.281,17.281,17.281,17.281,100,0
2012-03-08,17.512,17.512,17.512,17.512,100,0
2012-03-12,18.151,18.16,17.288,17.62,1186,0
2012-03-14,18.494,18.494,18.287,18.287,429,0
2012-03-16,18.268,18.268,17.463,17.463,1507,0
2012-03-19,17.799,18.305,17.799,18.305,1726,0
2012-03-20,18.085,18.085,18.038,18.038,429,0
2012-03-21,18.466,18.466,18.466,18.466,323,0
2012-03-22,18.01,18.01,18.01,18.01,100,0
2012-03-26,18.965,18.965,18.956,18.956,539,0
2012-03-27,19.088,19.476,19.088,19.263,1403,0
2012-03-30,18.539,18.539,17.991,17.991,753,0
2012-04-03,17.281,17.281,17.281,17.281,347,0
2012-04-04,17.281,17.281,16.725,17.078,1077,0
2012-04-09,16.696,16.696,16.173,16.274,2586,0
2012-04-11,16.582,16.582,16.303,16.322,761,0
2012-04-13,16.536,16.62,16.536,16.602,883,0
2012-04-17,17.512,17.625,17.512,17.625,322,0
2012-04-23,15.636,15.636,15.579,15.579,697,0
2012-04-24,15.599,15.599,15.599,15.599,537,0
2012-04-27,16.36,17.644,16.36,17.644,1721,0
2012-04-30,17.411,17.411,17.243,17.319,967,0
2012-05-01,17.541,17.541,17.541,17.541,428,0
2012-05-03,17.485,17.913,17.485,17.913,1849,0
2012-05-04,17.512,18.185,17.31,17.477,6962,0
2012-05-07,17.214,17.214,17.214,17.214,100,0
2012-05-11,18.091,18.091,18.091,18.091,100,0
2012-05-14,17.051,17.467,17.051,17.467,428,0
2012-05-16,17.421,17.421,17.421,17.421,537,0
2012-05-17,16.87,16.87,16.841,16.841,744,0
2012-05-21,17.078,17.106,17.031,17.106,2042,0
2012-05-25,16.686,16.841,16.471,16.471,3969,0
2012-05-31,16.035,16.035,16.035,16.035,100,0
2012-06-01,15.79,15.79,15.79,15.79,100,0
2012-06-05,15.685,15.727,15.484,15.484,859,0
2012-06-06,15.81,16.12,15.81,16.12,537,0
2012-06-07,15.99,16.504,15.99,16.504,537,0
2012-06-11,16.284,16.322,15.866,15.866,1398,0
2012-06-12,15.636,16.154,15.354,15.541,5371,0
2012-06-15,15.438,15.579,15.438,15.522,1730,0
2012-06-18,15.391,15.391,15.391,15.391,221,0
2012-06-19,15.569,15.617,15.569,15.617,221,0
2012-06-20,15.857,15.866,15.857,15.866,322,0
2012-06-28,17.087,17.087,16.303,16.303,646,0
2012-06-29,16.38,17.512,16.222,16.851,8376,0
2012-07-02,17.214,17.421,17.214,17.421,1181,0
2012-07-03,17.212,18.493,17.212,17.736,1223,0
2012-07-05,18.149,18.149,17.913,18.149,2150,0
2012-07-09,18.12,18.129,18.101,18.129,1128,0
2012-07-13,18.276,18.409,18.185,18.285,20569,0
2012-07-16,18.213,18.341,18.176,18.194,1928,0
2012-07-17,18.204,18.483,17.12,18.043,20360,0
2012-07-19,17.802,17.802,17.51,17.614,1498,0
2012-07-20,17.127,18.006,17.127,18.006,2250,0
2012-07-23,17.155,17.155,16.42,16.42,1029,0
2012-07-25,16.196,16.196,15.717,15.717,708,0
2012-07-26,15.667,16.278,15.667,16.242,1309,0
2012-07-30,16.384,16.384,16.384,16.384,964,0
2012-07-31,16.644,16.653,16.644,16.653,220,0
2012-08-01,17.084,17.084,17.084,17.084,100,0
2012-08-03,17.307,17.307,17.288,17.288,443,0
2012-08-06,17.549,17.569,16.886,16.886,1821,0
2012-08-07,16.962,16.999,16.962,16.999,220,0
2012-08-08,16.999,17.27,16.999,17.27,1204,0
2012-08-10,16.801,16.801,16.801,16.801,1394,0
2012-08-14,17.212,17.212,17.212,17.212,321,0
2012-08-15,17.317,17.903,17.317,17.903,1201,0
2012-08-16,17.52,17.736,17.52,17.707,427,0
2012-08-17,17.736,17.755,17.736,17.736,1070,0
2012-08-20,17.736,17.736,17.642,17.642,1178,0
2012-08-21,17.968,17.968,17.913,17.913,1716,0
2012-08-23,17.755,17.755,17.755,17.755,427,0
2012-08-27,18.427,18.427,18.006,18.006,1821,0
2012-09-05,17.922,17.922,17.922,17.922,100,0
2012-09-06,17.736,17.736,17.736,17.736,100,0
2012-09-07,18.427,18.427,18.091,18.091,220,0
2012-09-10,18.006,18.043,18.006,18.016,1114,0
2012-09-11,17.26,17.428,16.504,17.428,3037,0
2012-09-12,17.493,17.493,16.721,16.886,5514,0
2012-09-14,16.479,17.493,16.479,17.428,1716,0
2012-09-17,16.74,16.757,16.711,16.711,3322,0
2012-09-18,16.962,16.962,16.886,16.886,535,0
2012-09-19,16.866,16.866,16.429,16.429,1716,0
2012-09-24,16.606,16.625,15.7,15.869,2036,0
2012-09-25,17.104,17.104,16.278,16.522,2132,0
2012-09-27,16.335,16.335,16.335,16.335,344,0
2012-09-28,16.307,16.316,16.297,16.316,561,0
2012-10-01,16.288,16.374,16.288,16.374,427,0
2012-10-02,16.876,16.876,16.186,16.186,644,0
2012-10-03,15.955,15.955,15.936,15.936,535,0
2012-10-04,15.686,15.686,15.686,15.686,160,0
2012-10-05,16.335,16.335,16.052,16.052,1178,0
2012-10-08,15.637,15.637,15.412,15.412,403,0
2012-10-09,14.945,14.954,14.945,14.945,1178,0
2012-10-10,14.654,14.981,14.106,14.76,1739,0
2012-10-11,14.672,14.672,14.672,14.672,100,0
2012-10-12,14.355,14.572,14.055,14.055,2572,0
2012-10-15,14.625,14.625,14.121,14.149,854,0
2012-10-16,14.252,14.252,14.252,14.252,218,0
2012-10-17,14.797,15.131,14.797,15.131,1066,0
2012-10-18,14.616,14.616,14.616,14.616,218,0
2012-10-19,14.375,14.431,14.335,14.335,1574,0
2012-10-24,14.982,15.594,14.298,14.403,1600,0
2012-10-25,15.115,15.115,14.335,14.384,2029,0
2012-10-31,14.317,14.335,14.317,14.335,784,0
2012-11-01,14.327,14.365,14.288,14.365,533,0
2012-11-02,14.226,14.226,14.055,14.055,745,0
2012-11-05,14.112,14.288,14.112,14.288,255,0
2012-11-07,14.591,14.591,14.591,14.591,175,0
2012-11-08,13.879,13.879,13.879,13.879,218,0
2012-11-09,14.035,14.035,13.87,13.87,425,0
2012-11-12,13.934,13.942,13.87,13.888,1698,0
2012-11-13,13.512,13.69,13.504,13.68,3748,0
2012-11-14,13.12,13.549,13.12,13.54,2746,0
2012-11-15,13.748,13.748,12.838,12.939,5336,0
2012-11-26,13.53,13.53,13.353,13.353,1066,0
2012-11-27,13.343,13.343,13.334,13.334,1303,0
2012-11-30,13.495,13.728,13.045,13.315,2454,0
2012-12-03,13.315,13.343,13.192,13.343,425,0
2012-12-05,13.54,13.54,13.54,13.54,218,0
2012-12-07,13.296,13.296,13.286,13.286,270,0
2012-12-11,14.045,15.556,14.045,15.556,1066,0
2012-12-12,16.005,16.005,15.239,15.631,2824,0
2012-12-13,16.061,16.061,14.327,14.476,1547,0
2012-12-14,15.141,15.141,15.141,15.141,100,0
2012-12-18,15.797,15.797,15.797,15.797,218,0
2012-12-20,16.023,16.303,16.023,16.303,881,0
2012-12-21,16.4,16.4,16.351,16.4,1489,0
2012-12-24,16.313,16.4,16.313,16.4,1281,0
2012-12-26,15.893,15.893,15.893,15.893,102,0
2012-12-31,16.491,16.719,15.931,16.163,4717,0
2013-01-02,16.39,16.4,16.39,16.4,1232,0
2013-01-03,16.231,17.192,16.231,17.007,5017,0
2013-01-04,16.661,16.661,16.303,16.303,2569,0
2013-01-07,16.303,16.979,16.303,16.979,10779,0
2013-01-08,16.52,17.075,16.014,16.538,1281,0
2013-01-09,16.809,17.084,16.566,16.875,9839,0
2013-01-10,16.875,16.923,16.865,16.865,2240,0
2013-01-11,16.933,16.933,16.875,16.875,1264,0
2013-01-14,16.969,17.008,16.969,16.979,1277,0
2013-01-15,16.265,16.311,15.685,15.685,2813,0
2013-01-16,16.226,16.226,15.135,15.144,1504,0
2013-01-17,15.153,15.163,14.753,14.791,5009,0
2013-01-18,14.91,14.93,14.684,14.828,958,0
2013-01-22,14.828,15.511,14.713,15.511,650,0
2013-01-24,15.627,15.627,15.627,15.627,100,0
2013-01-28,15.928,15.928,15.928,15.928,100,0
2013-01-29,15.261,15.89,15.023,15.618,531,0
2013-01-30,15.232,15.242,15.183,15.242,319,0
2013-01-31,15.531,15.531,15.232,15.427,851,0
2013-02-01,15.454,15.783,15.361,15.783,4151,0
2013-02-04,15.342,15.342,15.342,15.342,221,0
2013-02-05,15.709,15.709,15.709,15.709,319,0
2013-02-06,15.454,15.775,14.93,15.183,1063,0
2013-02-07,15.399,15.399,15.052,15.052,217,0
2013-02-08,15.081,15.081,15.062,15.072,531,0
2013-02-12,15.091,15.1,15.091,15.091,531,0
2013-02-13,15.647,15.647,15.333,15.342,533,0
2013-02-14,15.11,15.317,15.091,15.297,2128,0
2013-02-15,15.091,15.193,14.791,14.828,2455,0
2013-02-19,15.023,15.399,15.005,15.005,1703,0
2013-02-20,15.052,15.052,14.507,14.574,1708,0
2013-02-21,14.627,14.627,14.583,14.583,424,0
2013-02-22,14.854,14.854,14.684,14.836,1778,0
2013-02-25,15.043,15.043,15.043,15.043,851,0
2013-02-26,14.674,14.674,14.045,14.468,531,0
2013-02-27,14.328,14.385,14.308,14.308,1704,0
2013-03-01,13.869,14.093,13.584,14.093,1169,0
2013-03-04,13.906,15.11,13.906,14.704,1063,0
2013-03-05,14.262,14.356,14.006,14.141,2340,0
2013-03-06,13.718,14.179,13.718,13.757,4722,0
2013-03-07,13.699,13.767,13.699,13.767,3169,0
2013-03-08,14.836,14.836,14.836,14.836,100,0
2013-03-11,14.404,14.477,14.235,14.289,2340,0
2013-03-12,14.035,14.198,13.97,14.149,2896,0
2013-03-13,13.538,13.538,13.502,13.502,319,0
2013-03-15,13.906,14.422,13.869,14.422,4402,0
2013-03-18,14.235,14.235,14.235,14.235,319,0
2013-03-19,14.226,14.226,14.226,14.226,158,0
2013-03-20,14.149,14.149,14.149,14.149,100,0
2013-03-21,14.226,14.226,13.757,13.791,1658,0
2013-03-22,13.97,13.989,13.743,13.743,757,0
2013-03-25,13.757,13.757,13.293,13.35,2694,0
2013-03-26,13.35,13.369,13.283,13.283,3356,0
2013-03-27,13.071,13.071,12.972,12.972,2007,0
2013-03-28,12.972,12.972,12.972,12.972,1626,0
2013-04-01,12.916,12.916,12.71,12.71,1383,0
2013-04-03,12.439,12.439,12.176,12.344,3616,0
2013-04-04,12.73,12.73,12.513,12.513,319,0
2013-04-05,12.521,12.693,12.421,12.606,2340,0
2013-04-08,12.344,12.412,12.344,12.412,217,0
2013-04-09,12.354,12.843,12.354,12.843,1275,0
2013-04-10,12.701,12.833,12.344,12.833,743,0
2013-04-11,12.945,12.945,12.419,12.654,740,0
2013-04-12,12.635,12.654,12.635,12.654,318,0
2013-04-15,12.615,12.673,12.04,12.04,2968,0
2013-04-16,11.993,11.993,11.993,11.993,100,0
2013-04-17,12.143,12.931,12.059,12.069,3592,0
2013-04-18,12.332,12.352,11.993,11.993,2118,0
2013-04-19,12.596,12.596,12.596,12.596,216,0
2013-04-22,12.051,12.051,12.051,12.051,216,0
2013-04-23,12.72,12.72,12.72,12.72,100,0
2013-04-26,12.273,12.273,12.182,12.182,1123,0
2013-04-29,12.353,12.394,12.353,12.394,318,0
2013-04-30,12.322,12.322,12.322,12.322,100,0
2013-05-01,12.21,12.419,11.992,12.322,4493,0
2013-05-02,12.362,12.362,12.362,12.362,228,0
2013-05-06,12.484,12.484,12.484,12.484,318,0
2013-05-13,12.257,12.257,12.257,12.257,216,0
2013-05-14,11.983,11.983,11.983,11.983,157,0
2013-05-15,12.274,12.274,12.274,12.274,3283,0
2013-05-16,12.67,12.67,12.67,12.67,422,0
2013-05-17,12.53,12.53,12.53,12.53,157,0
2013-05-20,13.421,13.683,13.23,13.683,1621,0
2013-05-21,13.022,13.022,13.022,13.022,318,0
2013-05-22,13.275,13.275,13.275,13.275,100,0
2013-05-23,12.935,13.315,12.935,13.315,1479,0
2013-05-29,13.505,13.654,13.486,13.654,2287,0
2013-05-30,13.505,13.558,13.505,13.558,327,0
2013-05-31,13.504,13.504,13.504,13.504,318,0
2013-06-03,13.514,13.523,13.505,13.523,515,0
2013-06-04,13.55,13.55,13.55,13.55,529,0
2013-06-05,13.55,13.55,13.523,13.55,1588,0
2013-06-06,13.55,13.55,13.531,13.531,1289,0
2013-06-07,12.778,12.889,12.778,12.889,233,0
2013-06-10,13.514,13.514,13.21,13.21,1131,0
2013-06-11,13.21,13.21,13.145,13.171,1482,0
2013-06-17,12.88,13.003,12.862,12.993,2330,0
2013-06-18,13.032,13.171,12.964,13.154,2277,0
2013-06-19,13.126,13.362,13.082,13.362,2541,0
2013-06-21,12.621,12.621,12.621,12.621,100,0
2013-06-24,12.7,12.7,12.484,12.484,1007,0
2013-06-25,12.586,13.362,12.586,13.362,1800,0
2013-06-26,13.003,13.295,12.889,13.22,1164,0
2013-06-27,12.7,13.135,12.7,13.135,422,0
2013-06-28,12.7,13.22,12.7,13.22,2203,0
2013-07-01,13.042,13.381,13.042,13.381,847,0
2013-07-02,13.391,13.391,13.391,13.391,100,0
2013-07-05,13.624,13.624,13.624,13.624,1059,0
2013-07-09,13.181,13.181,13.181,13.181,100,0
2013-07-10,13.514,13.663,13.514,13.663,370,0
2013-07-12,13.541,13.541,12.932,13.237,944,0
2013-07-15,13.485,13.522,13.332,13.485,2322,0
2013-07-16,13.447,13.447,13.039,13.039,846,0
2013-07-17,13.237,13.42,13.237,13.42,1371,0
2013-07-18,13.513,13.513,13.513,13.513,527,0
2013-07-23,13.455,13.839,13.322,13.703,3419,0
2013-07-24,13.751,13.806,13.713,13.713,2690,0
2013-07-25,13.742,13.787,13.742,13.787,1159,0
2013-07-26,13.703,13.787,13.465,13.713,2092,0
2013-07-29,12.82,12.97,12.82,12.97,634,0
2013-07-30,13.447,13.447,13.447,13.447,317,0
2013-08-01,15.437,15.455,14.702,14.886,5905,0
2013-08-02,14.603,14.886,14.603,14.886,913,0
2013-08-05,15.21,15.805,15.21,15.805,1427,0
2013-08-06,15.834,15.932,15.834,15.884,2344,0
2013-08-07,15.932,15.932,15.932,15.932,1334,0
2013-08-08,15.932,16.119,15.932,16.119,3937,0
2013-08-12,16.129,16.367,15.968,16.007,3057,0
2013-08-13,15.987,16.129,15.968,16.129,1264,0
2013-08-14,16.036,16.111,15.968,15.968,5912,0
2013-08-15,15.171,15.171,15.171,15.171,1159,0
2013-08-19,15.427,16.406,15.427,16.406,419,0
2013-08-20,16.129,16.129,16.129,16.129,2005,0
2013-08-21,16.271,16.452,16.271,16.452,1264,0
2013-08-22,16.433,16.71,16.433,16.71,7415,0
2013-08-23,16.878,16.973,16.878,16.973,717,0
2013-08-26,17.079,17.079,17.079,17.079,100,0
2013-08-27,16.594,16.641,16.499,16.499,5063,0
2013-08-28,16.545,16.545,16.499,16.499,1582,0
2013-08-29,16.129,16.216,16.111,16.111,1000,0
2013-09-04,16.432,16.537,16.423,16.537,1688,0
2013-09-05,16.545,16.554,16.537,16.537,1582,0
2013-09-10,16.433,16.757,16.177,16.594,3904,0
2013-09-11,16.461,16.791,16.196,16.48,4642,0
2013-09-12,16.357,16.433,16.357,16.397,1159,0
2013-09-16,16.545,17.171,16.262,16.641,8915,0
2013-09-17,16.641,16.878,16.641,16.641,4016,0
2013-09-18,16.641,16.774,16.641,16.7,1155,0
2013-09-19,16.631,16.82,16.537,16.537,3907,0
2013-09-20,16.537,17.308,16.537,16.858,4536,0
2013-09-23,16.74,16.926,16.71,16.71,4744,0
2013-09-24,16.766,17.316,16.537,17.316,2638,0
2013-09-26,16.537,16.537,16.537,16.537,1688,0
2013-09-30,16.537,16.565,16.415,16.424,1159,0
2013-10-07,16.564,16.564,16.261,16.564,2530,0
2013-10-08,16.68,16.965,16.537,16.545,2005,0
2013-10-09,16.641,17.135,16.641,16.69,440,0
2013-10-11,17.376,17.376,17.376,17.376,100,0
2013-10-14,16.414,16.984,16.414,16.651,1051,0
2013-10-15,17.23,17.23,16.917,16.917,1367,0
2013-10-16,16.937,16.937,16.917,16.917,525,0
2013-10-17,16.783,16.783,16.783,16.783,100,0
2013-10-18,16.812,16.812,16.225,16.225,2207,0
2013-10-21,16.792,16.839,16.593,16.812,1367,0
2013-10-22,16.537,17.118,16.234,17.118,4518,0
2013-10-23,17.126,17.25,17.126,17.25,1260,0
2013-10-29,17.299,17.299,17.299,17.299,100,0
2013-10-30,18.554,19.781,17.432,19.409,9668,0
2013-10-31,19.41,19.693,19.41,19.517,1167,0
2013-11-01,19.639,19.639,19.639,19.639,100,0
2013-11-04,19.757,19.772,19.757,19.772,316,0
2013-11-06,19.982,19.982,19.955,19.955,418,0
2013-11-07,19.982,19.982,19.982,19.982,8199,0
2013-11-11,19.782,19.791,19.781,19.79,632,0
2013-11-13,19.656,19.656,19.656,19.656,525,0
2013-11-18,19.693,20.055,19.39,19.629,1577,0
2013-11-22,19.838,20.064,19.838,20.064,1051,0
2013-11-25,20.037,20.221,20.027,20.221,1891,0
2013-11-26,19.675,19.675,19.258,19.438,1051,0
2013-11-27,19.6,20.828,19.6,20.828,214,0
2013-12-05,20.751,20.751,20.723,20.723,316,0
2013-12-09,19.964,20.009,19.296,19.762,2733,0
2013-12-10,19.771,19.771,17.886,18.286,6725,0
2013-12-12,18.44,19.278,18.44,18.802,525,0
2013-12-13,18.934,18.934,18.934,18.934,316,0
2013-12-17,18.934,18.934,18.934,18.934,418,0
2013-12-18,18.86,18.934,18.802,18.934,1367,0
2013-12-19,18.953,18.953,18.934,18.934,418,0
2013-12-20,18.85,18.888,18.792,18.83,3574,0
2013-12-23,18.86,18.86,18.792,18.792,2418,0
2013-12-24,18.763,18.763,18.763,18.763,235,0
2013-12-30,18.431,18.431,18.431,18.431,100,0
2013-12-31,18.431,18.553,18.431,18.498,1367,0
2014-01-02,18.763,18.763,18.554,18.564,1369,0
2014-01-03,18.648,19.069,18.63,18.63,1223,0
2014-01-07,18.314,18.314,18.314,18.314,214,0
2014-01-09,18.286,18.314,18.248,18.248,5571,0
2014-01-10,18.147,18.175,17.867,17.886,10091,0
2014-01-13,17.896,17.896,17.794,17.794,1048,0
2014-01-14,17.659,18.04,17.659,17.926,1256,0
2014-01-15,17.955,17.955,17.876,17.876,1363,0
2014-01-16,17.946,18.232,17.784,18.002,7538,0
2014-01-17,17.659,17.803,17.524,17.686,2723,0
2014-01-21,17.745,18.031,17.669,18.031,3771,0
2014-01-23,17.858,17.858,17.593,17.611,417,0
2014-01-24,17.564,17.765,17.514,17.514,733,0
2014-01-27,17.706,17.716,17.514,17.514,7123,0
2014-01-28,17.564,17.755,17.564,17.755,2723,0
2014-01-29,17.524,17.593,17.439,17.439,2723,0
2014-01-30,17.468,17.936,17.468,17.926,1048,0
2014-02-03,17.4,17.4,17.088,17.088,3195,0
2014-02-04,17.107,17.107,16.991,16.991,317,0
2014-02-06,17.345,17.364,17.345,17.364,665,0
2014-02-13,18.128,19.092,18.128,19.092,6854,0
2014-02-18,19.083,19.083,19.083,19.083,1152,0
2014-02-19,18.423,18.442,17.822,18.442,3980,0
2014-02-21,18.5,18.5,18.5,18.5,336,0
2014-02-24,18.365,18.365,18.307,18.307,1476,0
2014-02-25,18.04,18.04,17.335,17.659,2203,0
2014-02-26,18.069,18.069,18.069,18.069,100,0
2014-02-27,17.42,17.458,17.132,17.132,1151,0
2014-02-28,17.669,17.669,17.669,17.669,100,0
2014-03-03,17.62,17.62,17.62,17.62,224,0
2014-03-04,18.118,18.118,18.118,18.118,100,0
2014-03-05,18.128,18.128,18.128,18.128,160,0
2014-03-13,17.956,17.956,17.955,17.955,1114,0
2014-03-14,17.956,17.982,17.755,17.867,1328,0
2014-03-17,17.926,18.186,17.926,18.099,2861,0
2014-03-18,18.185,18.232,18.128,18.181,2489,0
2014-03-19,18.19,18.325,17.964,18.002,2983,0
2014-03-20,17.926,17.966,17.906,17.966,713,0
2014-03-21,18.185,18.213,17.936,17.936,7331,0
2014-03-24,18.232,18.232,18.213,18.213,538,0
2014-03-25,18.222,18.222,18.166,18.166,1497,0
2014-03-26,18.404,18.404,18.242,18.249,1782,0
2014-03-27,18.012,18.213,18.012,18.213,533,0
2014-03-28,18.345,18.423,18.345,18.404,4229,0
2014-03-31,18.47,18.47,18.452,18.452,1691,0
2014-04-01,18.68,19.243,18.68,19.157,9498,0
2014-04-02,19.243,19.31,18.947,19.31,1150,0
2014-04-03,19.311,19.806,19.311,19.806,756,0
2014-04-04,19.56,19.961,19.503,19.645,5871,0
2014-04-07,20.275,20.317,19.57,20.317,5777,0
2014-04-08,20.323,20.323,20.323,20.323,274,0
2014-04-09,19.786,19.786,19.786,19.786,170,0
2014-04-10,20.13,20.13,20.13,20.13,171,0
2014-04-11,19.174,19.174,19.174,19.174,1005,0
2014-04-14,19.757,20.446,19.757,20.398,1289,0
2014-04-15,20.266,20.266,19.393,19.824,4981,0
2014-04-17,20.257,20.266,20.257,20.265,651,0
2014-04-21,20.266,20.266,20.266,20.266,1350,0
2014-04-23,20.877,20.877,20.007,20.247,1344,0
2014-04-24,20.016,20.024,20.007,20.007,846,0
2014-04-25,19.163,19.549,19.163,19.549,598,0
2014-04-28,20.1,21.06,20.1,20.993,11839,0
2014-04-29,21.06,21.06,20.629,20.629,1320,0
2014-04-30,20.237,20.314,19.289,19.491,5766,0
2014-05-01,19.432,19.432,19.135,19.163,734,0
2014-05-02,19.461,19.481,19.316,19.481,1241,0
2014-05-05,19.106,19.135,19.106,19.135,2457,0
2014-05-12,19.144,19.144,18.189,18.419,1130,0
2014-05-13,19.577,19.577,19.577,19.577,643,0
2014-05-14,19.178,19.178,18.541,18.541,2761,0
2014-05-16,18.579,18.579,18.57,18.57,636,0
2014-05-19,20.257,21.011,20.16,20.743,2409,0
2014-05-20,20.897,21.034,20.897,21.034,362,0
2014-05-21,20.591,20.83,20.581,20.657,1646,0
2014-05-22,19.903,21.002,19.903,20.801,9323,0
2014-05-23,20.428,21.002,20.067,21.002,13103,0
2014-05-27,20.83,22.64,20.83,22.562,4917,0
2014-05-28,22.535,22.917,22.535,22.917,2855,0
2014-05-29,23.471,24.37,23.471,24.37,1154,0
2014-05-30,24.496,24.811,24.496,24.68,1863,0
2014-06-02,24.888,24.888,23.931,24.36,7621,0
2014-06-03,23.931,24.268,23.931,24.268,3799,0
2014-06-04,23.931,23.941,23.442,23.49,4251,0
2014-06-05,23.735,24.486,23.735,24.238,982,0
2014-06-06,24.975,24.975,24.975,24.975,665,0
2014-06-09,25.947,25.947,25.559,25.775,758,0
2014-06-10,25.607,25.607,25.559,25.559,835,0
2014-06-11,26.066,26.066,26.066,26.066,250,0
2014-06-12,25.407,25.407,24.781,24.88,782,0
2014-06-13,24.466,25.056,24.37,24.544,3252,0
2014-06-16,24.779,24.779,23.911,23.911,639,0
2014-06-17,24.016,24.016,23.642,23.642,2089,0
2014-06-18,23.079,23.146,23.079,23.079,3940,0
2014-06-20,23.214,23.214,23.079,23.079,778,0
2014-06-23,23.128,23.74,23.128,23.74,669,0
2014-06-24,24.04,24.04,24.04,24.04,100,0
2014-06-25,23.244,24.333,23.244,23.624,11537,0
2014-06-26,23.375,23.375,23.375,23.375,377,0
2014-06-27,23.271,23.271,23.271,23.271,487,0
2014-06-30,23.05,23.56,23.05,23.56,1342,0
2014-07-01,24.632,24.632,24.457,24.498,961,0
2014-07-02,24.278,24.278,24.278,24.278,100,0
2014-07-03,22.874,23.572,22.874,23.572,800,0
2014-07-07,22.973,23.022,22.609,22.889,6924,0
2014-07-08,22.6,22.6,21.239,21.395,1237,0
2014-07-09,21.396,21.631,21.396,21.631,519,0
2014-07-11,21.077,21.115,21.077,21.115,241,0
2014-07-14,21.404,21.835,21.212,21.431,4886,0
2014-07-15,21.45,21.626,20.991,21.096,11451,0
2014-07-18,20.828,21.241,20.828,21.241,645,0
2014-07-21,21.606,21.606,21.606,21.606,105,0
2014-07-22,21.644,21.644,21.452,21.488,2867,0
2014-07-23,21.498,21.692,21.498,21.692,261,0
2014-07-24,22.285,22.285,22.285,22.285,218,0
2014-07-25,21.503,21.503,21.503,21.503,155,0
2014-07-28,21.414,21.682,21.404,21.682,434,0
2014-07-29,21.423,22.22,20.32,20.32,1281,0
2014-07-30,22.225,22.225,22.086,22.086,221,0
2014-07-31,22.143,22.143,22.143,22.143,102,0
2014-08-01,22.363,22.373,21.489,21.59,739,0
2014-08-04,21.767,21.767,21,21.048,2126,0
2014-08-05,21.048,21.3,21.048,21.3,670,0
2014-08-06,21.29,21.318,21.29,21.3,314,0
2014-08-13,21.956,21.956,21.956,21.956,189,0
2014-08-21,20.377,20.377,20.377,20.377,101,0
2014-08-25,21.767,21.767,21.498,21.498,649,0
2014-08-26,21.767,21.767,21.767,21.767,592,0
2014-08-27,21.347,21.884,21.347,21.884,3324,0
2014-08-28,21.597,21.597,21.26,21.431,1875,0
2014-08-29,21.365,21.931,21.192,21.692,1540,0
2014-09-02,21.969,22.892,21.807,22.363,5225,0
2014-09-03,22.508,22.7,22.508,22.651,415,0
2014-09-05,23.612,23.612,23.228,23.228,226,0
2014-09-08,23.515,23.612,23.515,23.612,537,0
2014-09-09,23.419,23.419,23.276,23.419,1251,0
2014-09-10,23.419,23.419,23.419,23.419,2128,0
2014-09-11,23.325,23.668,23.325,23.419,797,0
2014-09-15,23.063,23.073,23.035,23.073,3089,0
2014-09-16,23.668,23.668,23.668,23.668,406,0
2014-09-17,23.485,23.565,23.485,23.565,366,0
2014-09-18,23.054,23.363,23.054,23.178,317,0
2014-09-22,23.399,23.419,23.399,23.419,1104,0
2014-09-23,22.804,22.804,22.565,22.631,1913,0
2014-09-24,22.46,22.743,22.46,22.671,4185,0
2014-09-25,22.584,22.902,22.334,22.603,2500,0
2014-09-26,22.44,22.44,22.44,22.44,125,0
2014-09-29,23.39,23.419,22.948,22.948,1341,0
2014-09-30,23.295,23.295,23.295,23.295,781,0
2014-10-01,21.914,21.914,21.914,21.914,1509,0
2014-10-03,21.115,21.115,21.115,21.115,1343,0
2014-10-06,21.115,21.115,20.463,20.463,246,0
2014-10-07,20.253,21.105,20.253,20.253,1153,0
2014-10-08,20.597,20.626,20.106,20.106,4559,0
2014-10-09,20.012,20.156,19.562,20.156,1035,0
2014-10-10,19.57,19.57,19.57,19.57,100,0
2014-10-13,19.57,20.521,19.57,20.215,5220,0
2014-10-14,20.695,20.695,20.378,20.426,3771,0
2014-10-17,21.899,22.419,21.168,21.168,531,0
2014-10-20,21.552,22.281,21.263,21.263,3482,0
2014-10-24,22.062,22.062,22.062,22.062,106,0
2014-10-27,22.159,22.159,22.023,22.023,326,0
2014-10-28,23.005,23.101,23.005,23.082,1214,0
2014-10-29,22.139,23.082,22.139,23.082,469,0
2014-10-30,23.485,24.064,23.485,24.064,731,0
2014-10-31,24.448,24.448,24.142,24.142,1062,0
2014-11-03,25.027,25.027,24.927,24.927,442,0
2014-11-06,25.219,25.219,25.219,25.219,106,0
2014-11-07,24.929,24.929,24.247,24.247,867,0
2014-11-10,24.32,24.32,24.32,24.32,100,0
2014-11-17,22.975,23.824,22.947,23.475,1079,0
2014-11-18,23.805,24.294,23.419,23.419,1818,0
2014-11-19,23.583,23.583,22.855,22.855,485,0
2014-11-20,22.812,22.812,22.812,22.812,118,0
2014-11-21,22.812,23.062,22.477,22.477,1294,0
2014-11-24,22.427,22.427,22.427,22.427,100,0
2014-11-26,23.466,23.515,23.466,23.515,267,0
2014-12-02,23.101,23.101,22.861,22.861,898,0
2014-12-09,22.861,22.861,22.515,22.515,630,0
2014-12-12,22.071,22.071,22.071,22.071,440,0
2014-12-16,20.81,20.81,20.541,20.541,470,0
2014-12-19,21.522,22.638,21.36,22.638,751,0
2014-12-22,22.765,22.765,22.765,22.765,244,0
2014-12-29,23.227,23.227,23.101,23.101,798,0
2015-01-02,22.33,22.33,20.097,21.472,2588,0
2015-01-05,23.737,23.737,21.889,21.889,766,0
2015-01-06,20.922,20.922,20.922,20.922,156,0
2015-01-09,21.185,21.185,21.185,21.185,162,0
2015-01-13,21.351,21.891,21.205,21.235,3758,0
2015-01-16,21.235,21.235,21.021,21.09,1348,0
2015-01-22,20.58,21.09,20.558,21.09,1405,0
2015-01-23,19.767,20.704,19.767,20.704,517,0
2015-01-26,20.704,21.08,20.625,20.896,3483,0
2015-01-27,20.781,20.781,20.781,20.781,111,0
2015-01-28,20.094,20.452,20.094,20.268,2589,0
2015-01-29,20.762,20.762,19.961,19.99,7873,0
2015-01-30,19.98,19.98,19.98,19.98,106,0
2015-02-02,20.278,20.704,20.24,20.645,3356,0
2015-02-03,20.762,20.762,20.472,20.491,950,0
2015-02-05,20.064,20.318,20.064,20.298,7581,0
2015-02-06,20.366,20.462,19.933,20.153,5547,0
2015-02-09,20.027,20.192,19.814,19.814,24742,0
2015-02-10,19.864,20.268,19.864,20.064,27126,0
2015-02-11,20.202,20.231,19.352,19.592,37085,0
2015-02-12,19.66,20.027,18.513,19.207,33748,0
2015-02-18,19.555,19.893,19.207,19.545,2121,0
2015-02-19,18.995,19.11,18.56,18.821,23340,0
2015-02-20,18.704,18.811,18.704,18.704,9343,0
2015-02-23,18.782,19.139,18.214,19.11,19965,0
2015-02-24,19.167,19.167,18.57,19.064,8211,0
2015-02-25,18.629,18.646,18.493,18.493,3028,0
2015-02-26,18.825,18.825,18.743,18.772,2743,0
2015-02-27,18.821,18.821,18.743,18.743,7202,0
2015-03-02,18.368,18.368,17.674,18.242,1554,0
2015-03-03,18.147,18.358,18.147,18.279,829,0
2015-03-04,18.328,18.975,18.328,18.975,1244,0
2015-03-05,18.338,18.704,18.318,18.493,622,0
2015-03-11,18.107,18.127,18.107,18.107,413,0
2015-03-12,17.943,18.204,17.943,18.147,622,0
2015-03-16,17.847,18.117,17.682,18.117,1035,0
2015-03-17,17.614,18.772,17.537,17.537,1244,0
2015-03-18,17.837,18.523,17.837,18.338,1659,0
2015-03-19,17.837,17.847,17.837,17.837,725,0
2015-03-20,17.971,18.233,17.837,17.837,7254,0
2015-03-26,17.779,17.847,17.779,17.847,517,0
2015-03-27,17.913,18.147,17.76,18.147,725,0
2015-03-30,17.962,18.011,17.962,18.011,517,0
2015-03-31,17.847,17.847,17.664,17.664,478,0
2015-04-01,18.068,18.068,17.431,17.874,1348,0
2015-04-02,17.864,17.933,17.721,17.77,2072,0
2015-04-06,17.217,17.856,17.217,17.837,1450,0
2015-04-07,17.449,17.449,17.076,17.237,2273,0
2015-04-08,17.257,17.327,16.998,17.037,6838,0
2015-04-09,17.037,17.037,16.729,16.978,1809,0
2015-04-10,17.017,17.247,16.748,17.247,2175,0
2015-04-13,17.287,17.558,17.277,17.538,3098,0
2015-04-14,18.004,18.014,17.548,17.568,1549,0
2015-04-15,17.568,18.11,17.568,18.11,982,0
2015-04-16,17.693,17.711,17.693,17.711,213,0
2015-04-20,17.732,17.732,17.645,17.665,652,0
2015-04-22,17.509,17.518,17.509,17.509,683,0
2015-04-23,17.781,17.791,17.752,17.791,515,0
2015-04-24,17.509,17.752,17.509,17.752,1164,0
2015-04-27,17.509,17.762,17.509,17.762,723,0
2015-04-28,17.518,17.665,17.509,17.509,1017,0
2015-04-29,19.64,20.123,19.223,19.785,2273,0
2015-04-30,19.553,19.687,19.282,19.311,1135,0
2015-05-01,20.027,20.425,19.853,20.279,1858,0
2015-05-04,20.821,21.209,20.328,20.328,1962,0
2015-05-05,20.377,20.377,19.873,19.96,723,0
2015-05-06,20.357,20.811,19.892,20.084,2486,0
2015-05-07,20.084,20.163,20.045,20.143,1099,0
2015-05-08,20.463,20.647,20.24,20.299,1032,0
2015-05-11,20.337,20.337,20.337,20.337,620,0
2015-05-12,20.337,20.55,20.337,20.55,1847,0
2015-05-13,20.405,21.209,20.385,20.918,2071,0
2015-05-14,20.918,21.374,20.627,20.918,2581,0
2015-05-15,20.725,21.934,20.725,21.169,1593,0
2015-05-18,21.488,21.907,21.488,21.907,757,0
2015-05-19,21.741,21.8,21.413,21.8,871,0
2015-05-20,21.297,21.478,21.287,21.325,826,0
2015-05-21,21.79,22.274,21.588,21.712,1962,0
2015-05-22,21.528,21.528,21.111,21.403,620,0
2015-05-26,21.498,21.688,21.325,21.325,659,0
2015-05-27,21.982,22.641,21.693,22.245,1445,0
2015-05-28,22.226,22.226,21.902,21.902,1379,0
2015-05-29,21.877,21.877,20.851,20.879,3201,0
2015-06-01,21.169,21.169,20.696,20.841,782,0
2015-06-02,20.856,20.856,19.727,20.027,833,0
2015-06-05,19.804,19.883,19.804,19.883,620,0
2015-06-08,19.486,20.123,19.486,19.746,1343,0
2015-06-09,20.143,20.337,19.853,19.932,879,0
2015-06-10,20.395,20.53,19.902,20.434,787,0
2015-06-11,19.62,19.62,19.272,19.272,1412,0
2015-06-12,19.553,19.553,19.272,19.272,1962,0
2015-06-15,19.021,19.021,18.624,18.624,412,0
2015-06-17,19.242,19.242,19.242,19.242,100,0
2015-06-18,18.836,18.836,18.836,18.836,100,0
2015-06-22,18.797,18.797,18.797,18.797,100,0
2015-07-02,19.08,19.08,18.787,18.787,930,0
2015-07-06,19.707,19.941,19.707,19.873,412,0
2015-07-10,19.668,20.289,19.466,19.515,2273,0
2015-07-13,19.913,20.155,19.456,19.456,2986,0
2015-07-14,19.62,19.62,19.281,19.281,8662,0
2015-07-15,19.281,19.427,19.098,19.368,4067,0
2015-07-16,19.329,19.427,19.241,19.427,3603,0
2015-07-20,18.348,18.348,18.269,18.348,1029,0
2015-07-21,18.427,18.427,17.94,17.94,618,0
2015-07-22,17.678,17.678,17.388,17.388,1648,0
2015-07-23,17.396,17.396,16.861,16.861,1132,0
2015-07-24,16.756,16.95,16.756,16.831,618,0
2015-07-27,16.541,16.841,16.541,16.823,1029,0
2015-07-28,16.94,17.048,16.397,16.397,2266,0
2015-07-29,17.601,18.047,16.629,16.841,2574,0
2015-07-30,16.841,16.851,16.639,16.851,1441,0
2015-07-31,18.94,18.94,18.621,18.697,1236,0
2015-08-03,18.474,18.95,18.474,18.902,9938,0
2015-08-04,19.089,19.329,18.717,18.746,9267,0
2015-08-05,18.358,19.222,18.358,18.814,1648,0
2015-08-06,17.444,19.212,17.435,18.864,1135,0
2015-08-10,18.873,18.873,18.66,18.66,2059,0
2015-08-11,16.318,17.191,16.318,17.191,2422,0
2015-08-13,17.163,17.28,16.94,16.94,1339,0
2015-08-14,16.688,16.688,16.688,16.688,100,0
2015-08-17,16.688,16.803,16.688,16.688,1750,0
2015-08-18,16.718,16.823,16.718,16.775,1750,0
2015-08-19,16.522,16.747,16.318,16.426,3191,0
2015-08-20,16.484,16.484,15.689,15.689,2266,0
2015-08-21,15.444,15.491,14.958,14.958,2677,0
2015-08-24,13.782,13.782,13.782,13.782,638,0
2015-08-25,14.86,14.86,14.443,14.443,1029,0
2015-08-26,14.406,14.776,14.259,14.386,14618,0
2015-08-27,14.6,14.6,14.6,14.6,411,0
2015-08-28,14.898,14.898,14.898,14.898,514,0
2015-08-31,14.666,14.666,14.443,14.443,411,0
2015-09-01,14.443,14.443,14.443,14.443,309,0
2015-09-02,14.666,14.977,14.666,14.977,1853,0
2015-09-03,15.309,16.813,14.843,16.813,2059,0
2015-09-04,15.056,15.471,15.056,15.471,2677,0
2015-09-08,15.501,15.551,14.804,15.076,6384,0
2015-09-09,14.977,15.171,14.367,14.726,3706,0
2015-09-10,14.977,15.201,14.561,14.814,29255,0
2015-09-11,14.627,15.406,14.491,15.037,3603,0
2015-09-14,14.851,14.908,14.609,14.746,8236,0
2015-09-15,14.851,15.424,14.851,15.181,4323,0
2015-09-16,16.823,16.823,15.376,15.376,7618,0
2015-09-17,15.541,15.831,15.203,15.706,9204,0
2015-09-18,15.491,16.066,14.746,14.746,16265,0
2015-09-21,15.65,15.92,15.65,15.91,1750,0
2015-09-22,15.551,15.861,15.27,15.541,9677,0
2015-09-23,15.491,15.67,15.444,15.59,787,0
2015-09-28,15.444,15.444,15.26,15.424,2707,0
2015-09-29,15.541,15.9,15.415,15.715,3396,0
2015-09-30,16.037,16.037,16.037,16.037,100,0
2015-10-01,15.444,15.63,15.415,15.63,1339,0
2015-10-02,15.551,15.65,15.171,15.57,4323,0
2015-10-05,15.67,16.329,15.67,16.172,944,0
2015-10-06,16.493,16.96,16.493,16.96,618,0
2015-10-07,16.698,16.698,16.337,16.397,2449,0
2015-10-08,16.747,16.747,16.747,16.747,207,0
2015-10-09,17.038,17.038,16.609,16.708,1441,0
2015-10-12,16.93,16.969,16.708,16.969,1963,0
2015-10-13,16.083,16.96,16.083,16.96,1435,0
2015-10-14,17.192,17.192,17.164,17.192,1539,0
2015-10-16,17.69,17.69,17.144,17.144,308,0
2015-10-19,17.872,17.872,17.872,17.872,230,0
2015-10-20,18.149,18.149,18.149,18.149,308,0
2015-10-21,21.248,21.248,21.248,21.248,1232,0
2015-10-22,18.909,18.918,18.909,18.918,616,0
2015-10-23,19.279,19.552,18.323,19.386,4104,0
2015-10-28,18.284,18.558,14.708,15.605,21340,0
2015-10-29,15.936,16.326,15.4,16.179,10055,0
2015-10-30,15.109,15.605,15.109,15.605,206,0
2015-11-02,16.043,16.472,15.962,16.472,1475,0
2015-11-03,16.131,16.687,16.131,16.375,4307,0
2015-11-04,16.472,16.569,16.229,16.229,3690,0
2015-11-09,17.544,17.544,15.595,15.605,1134,0
2015-11-10,16.375,16.375,15.799,15.799,410,0
2015-11-11,16.053,16.053,16.034,16.034,206,0
2015-11-12,15.486,15.486,15.486,15.486,100,0
2015-11-13,15.274,15.985,15.274,15.575,1949,0
2015-11-16,15.702,15.702,15.702,15.702,100,0
2015-11-17,16.053,16.375,16.053,16.375,206,0
2015-11-18,16.189,16.229,16.189,16.229,410,0
2015-11-20,16.569,16.569,16.199,16.199,206,0
2015-11-25,16.113,16.746,16.113,16.668,4720,0
2015-11-27,16.755,16.755,16.755,16.755,100,0
2015-11-30,17.008,17.544,17.008,17.544,3694,0
2015-12-01,17.621,17.621,17.301,17.301,374,0
2015-12-02,16.345,16.732,16.345,16.732,536,0
2015-12-03,16.276,16.286,15.827,15.827,722,0
2015-12-04,15.906,16.083,15.906,16.083,410,0
2015-12-07,15.645,15.685,14.911,15.496,3900,0
2015-12-08,15.496,15.496,15.211,15.211,1112,0
2015-12-09,15.35,15.35,14.931,14.931,1026,0
2015-12-10,14.911,14.911,14.911,14.911,410,0
2015-12-11,15.059,15.059,14.425,14.425,512,0
2015-12-15,14.025,14.035,14.025,14.035,206,0
2015-12-16,14.619,14.619,13.928,14.328,719,0
2015-12-18,14.854,14.854,14.425,14.619,820,0
2015-12-21,14.542,14.542,14.542,14.542,100,0
2015-12-22,14.348,15.175,14.348,14.778,1240,0
2015-12-23,14.961,15.468,14.961,15.468,924,0
2015-12-30,15.077,15.077,14.576,14.592,1385,0
2015-12-31,14.279,14.289,14.035,14.289,4014,0
2016-01-04,15.468,15.468,14.931,15,2575,0
2016-01-05,14.748,14.748,14.269,14.269,820,0
2016-01-06,14.328,14.406,14.132,14.132,1435,0
2016-01-07,14.132,14.132,13.745,13.765,1539,0
2016-01-08,14.06,14.06,13.782,13.81,2155,0
2016-01-11,15.468,15.468,13.81,13.81,1814,0
2016-01-12,13.84,13.84,13.433,13.433,1632,0
2016-01-13,13.432,13.432,13.432,13.432,205,0
2016-01-14,9.4859,13.355,9.4859,13.128,1531,0
2016-01-15,12.288,12.288,12.288,12.288,205,0
2016-01-20,11.737,12.395,11.719,12.395,1635,0
2016-01-21,12.932,12.942,12.629,12.629,1123,0
2016-01-22,12.853,12.853,12.853,12.853,1429,0
2016-01-25,13.519,13.519,12.873,12.873,1950,0
2016-01-26,12.726,12.726,12.726,12.726,242,0
2016-01-29,13.783,13.783,12.843,12.912,408,0
2016-02-01,12.873,12.873,12.873,12.873,207,0
2016-02-04,11.854,11.993,11.081,11.993,1723,0
2016-02-08,12.509,12.509,12.509,12.509,100,0
2016-02-09,12.299,12.299,12.299,12.299,272,0
2016-02-10,12.689,12.736,12.579,12.579,307,0
2016-02-12,11.63,11.63,11.61,11.61,408,0
2016-02-16,12.629,12.629,12.629,12.629,510,0
2016-02-18,12.177,12.177,12.138,12.138,639,0
2016-02-19,11.581,11.767,11.581,11.669,1890,0
2016-02-22,11.923,11.923,11.747,11.903,2099,0
2016-02-23,11.993,11.993,11.993,11.993,100,0
2016-02-24,11.953,11.993,11.953,11.993,205,0
2016-03-02,12.481,13.325,12.481,13.325,358,0
2016-03-03,13.806,13.806,13.706,13.706,920,0
2016-03-04,12.599,12.599,12.599,12.599,257,0
2016-03-08,13.02,13.02,13.02,13.02,257,0
2016-03-09,13.215,13.215,13.215,13.215,1369,0
2016-03-11,13.136,13.136,12.813,12.813,1123,0
2016-03-14,13.04,13.04,12.726,12.726,1719,0
2016-03-17,12.501,12.559,12.227,12.227,593,0
2016-03-18,12.97,12.97,12.639,12.823,2474,0
2016-03-21,12.823,13.099,12.579,12.579,2380,0
2016-03-22,12.335,12.335,12.089,12.335,2963,0
2016-03-23,11.943,12.285,11.893,12.285,1585,0
2016-03-24,11.993,12.335,11.993,12.335,512,0
2016-03-28,12.873,13.215,12.843,13.09,1841,0
2016-03-29,13.104,13.264,13.104,13.264,348,0
2016-03-30,13.195,13.363,13.195,13.363,1712,0
2016-04-04,13.756,13.756,13.089,13.089,2808,0
2016-04-05,13.136,13.136,12.922,12.922,1227,0
2016-04-06,13.119,13.119,13.119,13.119,1941,0
2016-04-07,12.539,12.539,12.529,12.529,307,0
2016-04-11,12.689,12.689,12.689,12.689,100,0
2016-04-12,12.813,12.813,12.804,12.804,272,0
2016-04-14,13.69,14.485,13.69,14.485,204,0
2016-04-15,14.753,14.763,14.31,14.31,3023,0
2016-04-18,14.349,14.791,14.339,14.791,582,0
2016-04-19,14.585,14.773,14.344,14.475,813,0
2016-04-20,15.341,15.341,14.958,14.997,1830,0
2016-04-21,14.653,15.189,14.653,14.898,516,0
2016-04-22,14.948,15.323,14.535,15.323,2010,0
2016-04-26,15.047,15.047,14.3,14.485,3390,0
2016-04-27,14.575,15.283,14.575,15.283,1423,0
2016-04-28,14.763,14.763,14.697,14.697,3152,0
2016-04-29,15.351,15.391,15.351,15.391,786,0
2016-05-02,15.391,15.391,14.535,14.878,654,0
2016-05-03,14.649,15.745,14.649,15.745,1247,0
2016-05-04,14.811,15.578,14.811,15.578,204,0
2016-05-06,14.753,15.534,14.753,15.488,1830,0
2016-05-10,15.331,15.331,15.331,15.331,100,0
2016-05-11,14.131,15.538,14.131,15.538,1473,0
2016-05-12,15.538,15.538,15.538,15.538,433,0
2016-05-13,14.713,15.538,14.713,15.528,766,0
2016-05-16,15.254,15.538,15.208,15.528,2545,0
2016-05-17,14.663,14.753,14.663,14.753,306,0
2016-05-18,15.449,15.449,13.12,14.485,1017,0
2016-05-23,15.508,15.538,15.397,15.538,1038,0
2016-05-24,15.538,15.755,15.538,15.542,1830,0
2016-05-25,15.832,15.832,15.832,15.832,306,0
2016-05-27,15.071,15.145,15.071,15.145,230,0
2016-05-31,15.264,15.264,15.037,15.037,336,0
2016-06-01,15.116,15.116,14.968,14.987,1118,0
2016-06-06,14.997,15.283,14.85,15.283,1452,0
2016-06-07,15.488,15.488,15.488,15.488,993,0
2016-06-08,15.775,15.775,15.303,15.488,406,0
2016-06-09,15.528,15.528,15.528,15.528,100,0
2016-06-10,15.29,15.292,15.283,15.292,406,0
2016-06-17,15.194,15.608,15.194,15.331,1729,0
2016-06-20,15.608,15.942,15.548,15.755,4265,0
2016-06-21,15.735,15.735,15.725,15.735,2542,0
2016-06-22,15.882,16.177,15.785,16.08,3356,0
2016-06-23,16.315,16.875,16.187,16.424,5586,0
2016-06-24,16.69,16.69,16.041,16.237,306,0
2016-06-27,14.783,14.783,14.753,14.773,406,0
2016-06-28,15.126,15.126,14.753,14.753,708,0
2016-06-30,15.411,15.411,15.411,15.411,100,0
2016-07-01,15.488,15.488,15.488,15.488,103,0
2016-07-07,15.024,15.026,15.024,15.026,610,0
2016-07-08,14.753,14.835,14.753,14.835,613,0
2016-07-11,14.888,15.42,14.888,15.42,770,0
2016-07-12,16.375,16.375,16.375,16.375,100,0
2016-07-14,16.246,16.756,16.246,16.581,2949,0
2016-07-18,16.453,16.537,16.444,16.537,1519,0
2016-07-20,16.109,16.439,16.109,16.109,1216,0
2016-07-21,15.97,16.109,15.97,16.109,2229,0
2016-07-22,15.89,16.502,15.864,16.128,5369,0
2016-07-25,15.762,16.295,15.762,15.99,2230,0
2016-07-26,15.99,16.552,15.99,16.552,810,0
2016-07-27,16.285,16.977,16.285,16.977,1522,0
2016-07-29,16.917,17.27,16.917,17.27,5674,0
2016-08-01,17.48,17.518,17.48,17.518,483,0
2016-08-02,17.026,17.066,17.026,17.026,1622,0
2016-08-09,17.115,17.115,16.997,16.997,631,0
2016-08-10,17.056,17.056,17.056,17.056,203,0
2016-08-12,17.061,17.061,16.483,16.997,2027,0
2016-08-15,17.026,17.193,17.026,17.144,776,0
2016-08-18,18.241,18.856,18.241,18.851,361,0
2016-08-23,19.226,19.226,18.21,18.21,2027,0
2016-08-24,18.161,18.99,18.073,18.871,3951,0
2016-08-25,19.246,19.425,18.782,19.425,3809,0
2016-08-26,19.4,19.454,19.226,19.454,1216,0
2016-08-29,19.75,19.75,19.494,19.572,1418,0
2016-08-31,19.246,19.325,18.812,19.276,3344,0
2016-09-01,19.177,19.898,19.177,19.207,560,0
2016-09-02,19.601,19.601,19.601,19.601,126,0
2016-09-06,19.74,19.74,19.216,19.524,2528,0
2016-09-07,19.207,19.849,19.207,19.73,2616,0
2016-09-08,19.7,19.7,19.365,19.67,2128,0
2016-09-09,19.415,19.504,17.953,18.96,1925,0
2016-09-12,19.524,19.524,19.197,19.474,1518,0
2016-09-13,19.425,19.611,18.358,19.405,4472,0
2016-09-14,19.464,19.7,18.527,19.572,1418,0
2016-09-15,19.514,20.036,19.06,19.138,4435,0
2016-09-16,19.1,20.026,18.921,19.809,9098,0
2016-09-19,19.769,19.769,19.656,19.685,506,0
2016-09-20,19.04,19.04,19.04,19.04,100,0
2016-09-21,19.118,19.641,19.118,19.641,506,0
2016-09-22,19.805,19.805,19.572,19.572,305,0
2016-09-23,19.641,20.204,19.601,20.075,4181,0
2016-09-27,19.623,19.623,19.444,19.444,698,0
2016-09-28,19.315,19.315,19.315,19.315,100,0
2016-09-29,19.04,19.71,19,19.71,817,0
2016-09-30,19.769,19.938,19.769,19.889,694,0
2016-10-03,19.958,20.392,19.958,20.392,812,0
2016-10-04,20.412,20.678,20.392,20.48,1122,0
2016-10-05,20.628,20.628,20.628,20.628,100,0
2016-10-06,20.708,20.708,20.233,20.441,913,0
2016-10-07,21.329,21.329,21.329,21.329,129,0
2016-10-10,19.859,20.808,19.859,20.808,203,0
2016-10-11,20.45,20.45,20.402,20.402,405,0
2016-10-13,20.373,20.422,20.223,20.382,1616,0
2016-10-17,20.382,20.605,20.382,20.605,228,0
2016-10-18,19.847,19.847,19.847,19.847,243,0
2016-10-20,20.262,20.262,20.262,20.262,202,0
2016-10-25,19.797,19.797,18.312,18.312,751,0
2016-10-26,19.659,19.659,18.086,18.086,373,0
2016-10-27,19.273,19.273,19.273,19.273,100,0
2016-10-28,19.451,19.451,18.086,18.086,310,0
2016-10-31,19.895,19.895,19.056,19.203,9215,0
2016-11-01,19.302,19.867,19.253,19.441,13640,0
2016-11-02,19.203,19.501,19.203,19.412,1273,0
2016-11-03,19.501,19.501,19.501,19.501,10408,0
2016-11-04,19.501,20.074,19.342,19.827,1250,0
2016-11-07,20.441,20.743,19.668,20.288,12140,0
2016-11-08,20.103,21.085,20.103,20.739,5430,0
2016-11-09,20.837,21.777,20.669,21.382,16563,0
2016-11-10,22.075,22.212,22.035,22.212,1518,0
2016-11-11,22.173,23.263,22.173,23.263,2382,0
2016-11-14,22.678,23.757,22.678,23.757,6167,0
2016-11-15,23.757,23.757,23.757,23.757,1119,0
2016-11-16,23.509,23.509,23.509,23.509,5781,0
2016-11-17,23.015,23.015,23.015,23.015,234,0
2016-11-18,22.748,23.272,22.748,22.95,712,0
2016-11-21,22.392,22.867,21.787,22.817,10413,0
2016-11-22,22.54,23.312,22.54,23.312,8328,0
2016-11-23,23.489,23.509,23.153,23.178,5266,0
2016-11-25,23.559,24.223,23.559,24.223,1595,0
2016-11-28,24.253,24.253,23.708,23.708,5091,0
2016-11-29,23.708,24.748,23.708,24.748,8452,0
2016-11-30,24.748,24.748,20.797,23.539,2345,0
2016-12-01,22.915,23.757,22.915,23.609,2382,0
2016-12-02,23.668,23.668,23.668,23.668,115,0
2016-12-05,24.401,24.539,23.489,23.489,679,0
2016-12-06,23.777,25.14,22.807,24.469,7559,0
2016-12-07,24.738,24.738,24.064,24.689,879,0
2016-12-08,24.709,24.895,24.558,24.895,6168,0
2016-12-09,24.489,25.291,24.489,24.756,10361,0
2016-12-12,24.103,24.103,23.659,23.659,1088,0
2016-12-13,23.757,23.975,23.569,23.975,982,0
2016-12-14,24.004,24.004,23.263,23.263,3583,0
2016-12-15,23.757,23.757,23.708,23.708,959,0
2016-12-16,23.322,23.559,23.015,23.015,569,0
2016-12-19,24.748,25.301,24.748,24.895,7935,0
2016-12-20,25.331,25.737,25.093,25.609,10712,0
2016-12-21,26.251,26.381,25.401,26.172,11513,0
2016-12-22,25.291,26.321,25.291,25.509,2632,0
2016-12-23,25.055,26.311,24.865,26.078,887,0
2016-12-27,25.658,26.697,25.658,26.093,1593,0
2016-12-28,26.025,26.509,25.737,25.737,910,0
2016-12-29,25.668,25.668,23.965,23.965,805,0
2016-12-30,25.125,25.125,24.845,25.055,1030,0
2017-01-03,25.499,25.499,25.241,25.241,228,0
2017-01-04,25.351,26.133,25.351,26.133,1971,0
2017-01-05,26.271,26.271,26.271,26.271,414,0
2017-01-06,26.271,26.271,26.231,26.231,1234,0
2017-01-09,25.578,26.074,25.43,25.825,850,0
2017-01-11,25.756,25.756,25.34,25.747,1402,0
2017-01-13,25.498,25.739,25.498,25.739,212,0
2017-01-17,24.526,25.688,24.377,24.546,1944,0
2017-01-18,24.189,24.656,24.189,24.606,716,0
2017-01-19,25.508,25.508,25.391,25.391,297,0
2017-01-24,24.893,25.737,24.893,25.737,978,0
2017-01-25,26.312,26.312,25.598,26.192,562,0
2017-01-26,25.795,25.795,25.795,25.795,1075,0
2017-01-27,25.648,25.686,25.648,25.686,706,0
2017-01-30,25.003,25.865,25.003,25.053,6058,0
2017-02-01,24.953,25.101,24.803,24.803,2298,0
2017-02-02,23.812,24.199,23.812,24.199,234,0
2017-02-06,24.953,25.023,24.953,24.953,1954,0
2017-02-09,25.488,25.488,25.488,25.488,100,0
2017-02-13,24.308,24.923,24.169,24.803,1716,0
2017-02-14,24.696,24.696,24.567,24.567,1296,0
2017-02-15,24.706,24.706,24.706,24.706,100,0
2017-02-16,24.159,24.159,24.159,24.159,125,0
2017-02-17,23.99,23.99,23.831,23.831,422,0
2017-02-21,23.851,24.169,23.276,24.169,4809,0
2017-02-24,23.068,23.068,21.87,22.472,6043,0
2017-02-27,23.068,23.068,22.85,22.85,298,0
2017-02-28,21.332,21.332,21.332,21.332,254,0
2017-03-01,21.599,23.068,21.599,23.068,3931,0
2017-03-02,22.086,23.149,22.086,23.118,8815,0
2017-03-03,21.772,21.772,21.772,21.772,102,0
2017-03-06,22.324,22.324,22.324,22.324,806,0
2017-03-08,21.827,21.827,21.827,21.827,297,0
2017-03-09,22.234,22.234,21.827,21.827,490,0
2017-03-10,20.602,21.619,20.602,21.579,4620,0
2017-03-13,21.927,21.927,20.989,21.788,5027,0
2017-03-14,21.847,22.026,21.392,21.808,4287,0
2017-03-15,20.587,21.837,20.587,21.827,3530,0
2017-03-16,21.778,21.827,21.729,21.778,7361,0
2017-03-17,21.808,21.808,21.768,21.778,3647,0
2017-03-20,21.332,21.479,20.968,20.968,2258,0
2017-03-21,21.313,21.382,20.527,20.527,4405,0
2017-03-22,19.218,19.218,19.218,19.218,263,0
2017-03-23,19.387,20.12,19.387,19.843,2143,0
2017-03-24,20.13,20.13,19.843,19.873,4901,0
2017-03-27,19.556,20.556,19.556,19.991,1058,0
2017-03-29,19.694,19.694,19.694,19.694,140,0
2017-03-30,19.973,20.091,19.973,20.09,1215,0
2017-03-31,20.697,22.561,20.697,22.496,4175,0
2017-04-03,20.885,21.142,20.885,21.024,4778,0
2017-04-04,21.332,21.332,20.247,20.34,6358,0
2017-04-05,20.508,20.508,19.831,19.843,3045,0
2017-04-06,20.081,20.2,20.081,20.19,2822,0
2017-04-07,20.637,20.885,20.637,20.737,6473,0
2017-04-10,19.934,19.934,19.934,19.934,229,0
2017-04-11,20.739,20.739,20.729,20.739,1396,0
2017-04-13,20.5,20.5,20.191,20.201,1756,0
2017-04-20,20.151,21.774,20.151,21.774,506,0
2017-04-21,21.694,21.694,21.694,21.694,108,0
2017-04-24,18.708,18.708,18.708,18.708,134,0
2017-04-25,20.858,20.858,20.858,20.858,252,0
2017-05-01,22.48,22.48,22.459,22.459,233,0
2017-05-02,19.903,21.132,19.903,21.132,1326,0
2017-05-05,20.25,21.406,20.25,21.406,2242,0
2017-05-15,21.406,21.794,21.406,21.436,412,0
2017-05-16,21.396,21.396,21.396,21.396,534,0
2017-05-18,21.365,21.396,20.191,20.191,1089,0
2017-05-19,20.659,21.126,20.659,21.126,420,0
2017-05-23,20.715,20.715,20.715,20.715,386,0
2017-05-31,21.396,21.396,21.338,21.338,1635,0
2017-06-01,20.948,22.51,20.908,22.51,5154,0
2017-06-02,21.474,23.286,21.474,23.207,420,0
2017-06-05,23.247,23.247,21.942,21.942,232,0
2017-06-13,22.554,22.554,22.554,22.554,285,0
2017-06-15,22.669,22.674,22.669,22.669,1514,0
2017-06-16,22.391,22.609,20.748,20.898,3959,0
2017-06-19,21.659,21.659,21.594,21.594,564,0
2017-06-20,21.594,21.594,21.594,21.594,100,0
2017-06-21,20.131,21.396,19.993,21.376,9694,0
2017-06-22,21.396,21.396,21.396,21.396,104,0
2017-06-23,21.196,21.196,21.196,21.196,211,0
2017-06-26,21.186,21.186,20.768,20.997,445,0
2017-06-27,20.161,20.997,20.161,20.997,612,0
2017-06-29,21.386,21.386,20.549,20.549,1863,0
2017-06-30,20.798,20.798,20.103,20.599,851,0
2017-07-07,20.549,20.699,20.5,20.699,1587,0
2017-07-10,20.669,20.669,20.669,20.669,524,0
2017-07-11,21.644,21.644,21.644,21.644,354,0
2017-07-13,20.956,20.956,20.656,20.656,381,0
2017-07-17,20.656,21.977,20.656,21.977,1123,0
2017-07-20,21.455,22.103,21.055,21.953,9341,0
2017-07-21,22.003,22.003,21.953,21.953,2309,0
2017-07-24,21.953,21.953,21.953,21.953,105,0
2017-07-25,22.452,22.452,21.455,21.455,1304,0
2017-07-26,21.953,22.442,21.933,22.442,2931,0
2017-07-27,21.983,21.983,21.983,21.983,405,0
2017-07-28,21.554,21.554,21.554,21.554,242,0
2017-07-31,22.013,22.053,21.664,21.953,2727,0
2017-08-01,22.273,22.273,21.953,21.953,1534,0
2017-08-02,22.053,22.103,22.053,22.103,500,0
2017-08-03,22.492,22.951,22.482,22.951,3866,0
2017-08-04,24.049,24.049,22.981,23.755,3691,0
2017-08-07,24.149,25.217,24.149,24.448,1201,0
2017-08-08,24.927,24.927,23.497,24.698,4465,0
2017-08-09,23.45,24.199,23.45,24.199,1596,0
2017-08-10,23.44,24.358,23.37,24.049,3412,0
2017-08-11,23.879,23.879,23.221,23.221,3215,0
2017-08-15,22.422,22.422,22.422,22.422,306,0
2017-08-16,21.963,23.151,21.671,23.151,611,0
2017-08-21,21.954,22.602,21.954,22.602,210,0
2017-08-28,20.197,21.03,19.958,20.107,1219,0
2017-08-29,20.956,22.013,20.866,21.455,6132,0
2017-08-30,22.263,22.263,21.784,21.784,1757,0
2017-09-01,20.78,20.78,20.78,20.78,239,0
2017-09-05,22.911,22.911,21.096,21.096,468,0
2017-09-06,22.812,24.338,22.812,23.5,341,0
2017-09-07,23.111,23.6,22.552,23.6,434,0
2017-09-08,23.51,23.51,23.51,23.51,323,0
2017-09-11,23.939,23.939,23.45,23.45,292,0
2017-09-12,24.039,24.099,23.4,24.099,851,0
2017-09-13,23.301,24.308,23.301,24.308,899,0
2017-09-14,24.338,24.342,24.189,24.189,4597,0
2017-09-15,23.41,23.41,23.341,23.341,1050,0
2017-09-20,23.251,24.249,23.251,24.249,1171,0
2017-09-21,22.512,22.842,21.953,22.552,956,0
2017-09-22,22.223,22.852,21.864,22.852,1627,0
2017-09-25,23.81,23.81,23.81,23.81,145,0
2017-09-26,24.867,24.947,24.867,24.912,1110,0
2017-09-27,25.906,26.343,25.523,26.324,3992,0
2017-09-28,25.446,26.943,25.446,26.943,1144,0
2017-09-29,26.683,28.061,26.145,27.134,5216,0
2017-10-02,26.444,28.588,26.444,28.19,2519,0
2017-10-03,28.44,28.689,28.44,28.49,2267,0
2017-10-04,28.36,28.889,28.36,28.889,2987,0
2017-10-05,28.642,28.899,28.08,28.47,2136,0
2017-10-06,27.63,29.837,27.591,28.669,4080,0
2017-10-09,28.44,28.44,28.44,28.44,254,0
2017-10-10,28.19,28.297,28.19,28.297,701,0
2017-10-12,28.3,28.3,28.3,28.3,113,0
2017-10-16,28.7,28.7,28.7,28.7,253,0
2017-10-24,28.24,28.24,28.24,28.24,2647,0
2017-10-26,27.16,27.3106,27.16,27.3106,445,0
2017-10-27,27.24,28.26,27.24,28.26,1380,0
2017-11-02,27.55,27.55,27,27,761,0
2017-11-03,25.76,25.76,23.95,23.95,2076,0
2017-11-06,23.35,23.35,23.08,23.08,1014,0
2017-11-07,22.6125,22.67,22.36,22.36,4596,0
2017-11-08,22,22.001,22,22.001,224,0
2017-11-09,19.25,21.87,19.25,21.87,801,0
