Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.1619,7.1619,7.1619,7.1619,1732,0
2005-02-28,7.1551,7.2243,7.1272,7.2243,3461,0
2005-03-01,7.1967,7.1967,7.1967,7.1967,291,0
2005-03-02,7.183,7.183,7.183,7.183,291,0
2005-03-03,7.183,7.183,7.183,7.183,291,0
2005-03-07,7.1413,7.1413,7.1413,7.1413,867,0
2005-03-08,7.2106,7.2385,7.2106,7.2385,2305,0
2005-03-09,7.2799,7.2799,7.2243,7.2243,575,0
2005-03-10,7.2243,7.2243,7.2243,7.2243,575,0
2005-03-14,7.2937,7.3351,7.2937,7.3351,6344,0
2005-03-17,7.3351,7.3351,7.2521,7.2521,4328,0
2005-03-18,7.2243,7.2243,7.183,7.183,1732,0
2005-03-22,7.2106,7.2106,7.2106,7.2106,575,0
2005-03-28,7.2106,7.2106,7.2106,7.2106,291,0
2005-03-31,7.2385,7.2385,7.2385,7.2385,291,0
2005-04-04,7.2106,7.2385,7.2106,7.2385,575,0
2005-04-05,7.2106,7.2106,7.1413,7.1413,2305,0
2005-04-07,7.2106,7.2106,7.1967,7.1967,2305,0
2005-04-08,7.1689,7.1967,7.1689,7.1967,3174,0
2005-04-11,7.1689,7.1689,7.1413,7.1413,1159,0
2005-04-13,7.1413,7.1413,7.1136,7.1136,575,0
2005-04-14,7.0857,7.0857,7.0857,7.0857,1159,0
2005-04-18,7.1136,7.1136,7.0857,7.0857,575,0
2005-04-19,7.1136,7.1136,7.1136,7.1136,291,0
2005-04-20,7.1413,7.1413,7.1413,7.1413,291,0
2005-04-25,7.1136,7.1136,7.1136,7.1136,291,0
2005-04-26,7.0857,7.0857,7.0025,7.0025,5771,0
2005-04-27,6.975,6.975,6.9262,6.9262,3174,0
2005-04-28,6.954,6.954,6.8291,6.8291,5193,0
2005-04-29,6.8567,6.8845,6.8015,6.8708,1438,0
2005-05-03,6.8433,6.8433,6.8433,6.8433,575,0
2005-05-05,6.8708,6.8708,6.8708,6.8708,291,0
2005-05-06,6.8708,6.8708,6.8708,6.8708,575,0
2005-05-10,6.8986,6.954,6.8708,6.954,4328,0
2005-05-11,6.9262,6.9262,6.8986,6.8986,1438,0
2005-05-13,6.9262,6.9262,6.9262,6.9262,291,0
2005-05-17,7.0025,7.1413,7.0025,7.0719,30005,0
2005-05-18,7.0163,7.0719,7.0163,7.0719,5481,0
2005-05-19,7.1136,7.1136,7.1136,7.1136,867,0
2005-05-20,7.1413,7.1967,7.1413,7.1967,4039,0
2005-05-23,7.2243,7.3631,7.2243,7.3631,6633,0
2005-05-24,7.3351,7.3351,7.2937,7.3217,2888,0
2005-05-25,7.3492,7.3768,7.3492,7.3768,8941,0
2005-06-01,7.3631,7.3631,7.3076,7.3631,1159,0
2005-06-03,7.3908,7.3908,7.3908,7.3908,575,0
2005-06-06,7.4186,7.4186,7.4186,7.4186,2888,0
2005-06-07,7.4186,7.5849,7.4186,7.5569,12406,0
2005-06-08,7.5569,7.5849,7.5296,7.5569,7788,0
2005-06-09,7.6542,7.6542,7.5849,7.5849,10674,0
2005-06-13,7.5849,7.5849,7.5849,7.5849,1732,0
2005-06-14,7.6128,7.6542,7.6128,7.6542,6920,0
2005-06-15,7.6819,7.7167,7.6819,7.7167,4328,0
2005-06-16,7.7443,7.772,7.7443,7.772,3174,0
2005-06-17,7.7999,7.8552,7.7999,7.8552,6061,0
2005-06-20,7.9108,8.2783,7.9108,8.2438,21920,0
2005-06-21,8.2991,8.5133,8.285,8.5133,27981,0
2005-06-22,8.4866,8.5689,8.4583,8.5689,4328,0
2005-06-23,8.5969,8.7224,8.313,8.4092,31443,0
2005-06-24,8.3829,8.396,8.3548,8.3548,4328,0
2005-06-27,8.4866,8.5133,8.4092,8.4723,11250,0
2005-06-28,8.4378,8.4583,8.3829,8.4439,6344,0
2005-06-29,8.4723,8.4723,8.4723,8.4723,4328,0
2005-06-30,8.4998,8.4998,8.4378,8.4378,4328,0
2005-07-01,8.4242,8.4242,8.3688,8.396,2020,0
2005-07-05,8.396,8.396,8.396,8.396,867,0
2005-07-06,8.3688,8.3688,8.3407,8.3407,1438,0
2005-07-07,8.313,8.313,8.285,8.285,1159,0
2005-07-08,8.2714,8.2714,8.2714,8.2714,291,0
2005-07-11,8.2991,8.3829,8.2991,8.3548,6061,0
2005-07-12,8.4242,8.4242,8.3407,8.3407,3461,0
2005-07-13,8.3407,8.3407,8.3407,8.3407,291,0
2005-07-14,8.3688,8.5133,8.3688,8.5133,10382,0
2005-07-15,8.5133,8.5133,8.4866,8.5133,9519,0
2005-07-18,8.4866,8.4866,8.4378,8.4583,2305,0
2005-07-19,8.4866,8.5133,8.4866,8.5133,4906,0
2005-07-20,8.5133,8.5133,8.5133,8.5133,2888,0
2005-07-22,8.4583,8.4583,8.4092,8.4092,2305,0
2005-07-25,8.4092,8.4092,8.4092,8.4092,575,0
2005-07-26,8.4092,8.4092,8.4092,8.4092,3461,0
2005-07-27,8.4092,8.4242,8.4092,8.4242,575,0
2005-07-28,8.4439,8.4439,8.4378,8.4378,2888,0
2005-07-29,8.4439,8.4439,8.4439,8.4439,291,0
2005-08-01,8.4439,8.5133,8.4439,8.5133,10961,0
2005-08-02,8.5832,8.6528,8.5832,8.6528,5481,0
2005-08-04,8.6528,8.7224,8.6528,8.7224,2888,0
2005-08-05,8.7224,8.7224,8.6942,8.6942,867,0
2005-08-08,8.7224,8.7498,8.7224,8.7498,575,0
2005-08-09,8.7916,8.7916,8.7639,8.7639,4328,0
2005-08-10,8.7916,8.8193,8.6803,8.6879,8367,0
2005-08-11,8.6942,8.7224,8.6528,8.7224,6344,0
2005-08-12,8.6249,8.6249,8.6249,8.6249,575,0
2005-08-15,8.6528,8.6528,8.6528,8.6528,291,0
2005-08-16,8.5969,8.5969,8.5969,8.5969,291,0
2005-08-17,8.6249,9.1392,8.6249,9.1392,41825,0
2005-08-18,9.1718,9.4635,9.1718,9.3952,30579,0
2005-08-19,9.4219,9.561,9.4081,9.4378,26251,0
2005-08-22,9.3399,9.4763,9.2819,9.4378,27692,0
2005-08-23,9.4022,9.4022,9.4022,9.4022,1438,0
2005-08-24,9.4378,9.4635,9.4219,9.4378,2597,0
2005-08-25,9.4289,9.4971,9.4289,9.4971,2020,0
2005-08-26,9.4922,9.561,9.4635,9.561,7212,0
2005-08-29,9.561,9.715,9.561,9.644,6344,0
2005-08-30,9.601,9.617,9.581,9.617,12406,0
2005-08-31,9.601,9.755,9.601,9.692,4615,0
2005-09-01,9.755,9.755,9.657,9.755,3748,0
2005-09-02,9.755,9.825,9.755,9.811,1732,0
2005-09-06,9.825,9.825,9.825,9.825,575,0
2005-09-07,9.769,9.811,9.769,9.811,6061,0
2005-09-08,9.755,9.755,9.644,9.644,7212,0
2005-09-09,9.67,9.715,9.67,9.715,867,0
2005-09-12,9.685,9.685,9.601,9.609,39519,0
2005-09-16,9.588,9.588,9.588,9.588,1438,0
2005-09-20,9.657,9.657,9.657,9.657,867,0
2005-09-22,9.588,9.617,9.588,9.617,575,0
2005-09-27,9.617,9.67,9.601,9.601,2597,0
2005-09-28,9.588,9.588,9.588,9.588,575,0
2005-09-30,9.633,9.633,9.633,9.633,575,0
2005-10-03,9.588,9.588,9.561,9.561,575,0
2005-10-07,9.588,9.588,9.561,9.561,1438,0
2005-10-10,9.588,9.588,9.548,9.548,1732,0
2005-10-11,9.548,9.548,9.548,9.548,291,0
2005-10-12,9.543,9.543,9.543,9.543,1438,0
2005-10-14,9.543,9.543,9.543,9.543,867,0
2005-10-17,9.511,9.511,9.511,9.511,575,0
2005-10-19,9.548,9.548,9.548,9.548,867,0
2005-10-20,9.573,9.617,9.573,9.573,2305,0
2005-10-21,9.601,9.601,9.573,9.573,867,0
2005-10-24,9.617,9.644,9.617,9.644,1159,0
2005-10-25,9.657,9.893,9.573,9.893,6633,0
2005-10-26,9.927,9.927,9.617,9.811,12982,0
2005-10-27,9.851,9.851,9.769,9.769,1732,0
2005-10-28,9.782,9.811,9.782,9.811,867,0
2005-10-31,9.782,9.782,9.685,9.729,5481,0
2005-11-02,9.866,10.359,9.866,10.352,17307,0
2005-11-03,10.76,10.76,10.4,10.649,43557,0
2005-11-04,10.67,11.056,10.67,11.056,17307,0
2005-11-07,10.988,11.071,10.988,10.988,6920,0
2005-11-08,10.96,10.96,10.852,10.852,5481,0
2005-11-10,10.876,11.13,10.609,10.609,39233,0
2005-11-11,10.58,10.609,10.525,10.609,2305,0
2005-11-14,10.649,10.725,10.649,10.725,11250,0
2005-11-15,10.712,10.712,10.649,10.684,14713,0
2005-11-16,10.712,10.712,10.628,10.628,2888,0
2005-11-17,10.609,10.657,10.609,10.609,2020,0
2005-11-18,10.635,10.635,10.601,10.601,1438,0
2005-11-21,10.628,11.227,10.628,11.13,21056,0
2005-11-22,11.168,11.239,10.876,10.949,19615,0
2005-11-23,10.973,11.144,10.949,11.144,6920,0
2005-11-25,11.086,11.13,11.086,11.13,3748,0
2005-11-28,11.13,11.13,11.056,11.071,7500,0
2005-11-29,11.115,11.115,11.056,11.1,6061,0
2005-11-30,10.988,11.115,10.988,11.017,5771,0
2005-12-01,11.071,11.1,10.891,10.988,7500,0
2005-12-02,11.017,11.017,10.934,10.973,2305,0
2005-12-05,10.906,11.047,10.906,10.988,7500,0
2005-12-06,10.988,10.988,10.988,10.988,1159,0
2005-12-07,10.949,10.988,10.822,10.822,4328,0
2005-12-08,10.876,10.876,10.822,10.822,2020,0
2005-12-09,10.837,10.837,10.837,10.837,867,0
2005-12-12,10.829,10.829,10.768,10.768,1159,0
2005-12-13,10.822,10.822,10.262,10.413,35193,0
2005-12-14,10.4,10.455,10.4,10.429,2305,0
2005-12-15,10.449,10.449,10.136,10.233,8367,0
2005-12-16,10.275,10.371,10.275,10.371,2305,0
2005-12-19,10.385,10.385,10.385,10.385,575,0
2005-12-20,10.385,10.385,10.047,10.047,8941,0
2005-12-21,9.998,9.998,9.915,9.998,3748,0
2005-12-22,10.053,10.053,10.053,10.053,575,0
2005-12-23,10.095,10.108,10.095,10.108,867,0
2005-12-27,10.165,10.165,10.165,10.165,1438,0
2005-12-28,10.205,10.288,10.205,10.288,2597,0
2005-12-29,10.288,10.288,10.288,10.288,575,0
2005-12-30,10.295,10.295,10.108,10.108,3461,0
2006-01-03,10.249,10.413,9.67,9.699,7645,0
2006-01-04,9.617,9.617,9.3399,9.617,2165,0
2006-01-05,9.3594,9.3952,8.5133,8.9092,9663,0
2006-01-06,8.7916,9.4219,8.7916,9.4219,5625,0
2006-01-09,9.4763,9.4763,9.0697,9.0697,3748,0
2006-01-10,8.9578,9.0422,8.9297,9.0422,2454,0
2006-01-11,8.9017,8.9017,8.7916,8.8533,15865,0
2006-01-12,8.7766,9.0697,8.7712,9.0697,7356,0
2006-01-13,8.9017,9.1718,8.9017,9.0198,433,0
2006-01-17,8.985,8.985,8.9578,8.9578,2888,0
2006-01-18,8.8193,8.9578,8.8193,8.9578,2597,0
2006-01-19,8.9017,9.0123,8.9017,9.0123,291,0
2006-01-20,8.985,8.985,8.8459,8.8459,2165,0
2006-01-24,8.6186,8.8459,8.6186,8.8459,8223,0
2006-01-25,8.5969,8.6249,8.2438,8.5133,5481,0
2006-01-26,8.6249,9.3399,8.5133,9.3399,6061,0
2006-01-27,9.4219,9.4763,9.2296,9.2296,1438,0
2006-01-30,9.1996,9.3399,9.0697,9.3399,1732,0
2006-01-31,9.2296,9.3399,9.0697,9.0697,1009,0
2006-02-01,9.3399,9.3952,9.3399,9.3952,2020,0
2006-02-02,9.535,9.535,9.3952,9.3952,1872,0
2006-02-03,9.4763,9.601,9.1996,9.1996,2741,0
2006-02-06,9.2819,9.2819,8.8193,8.8459,6633,0
2006-02-07,8.8044,8.8044,8.4866,8.4866,3606,0
2006-02-08,8.5689,8.6528,8.5133,8.5969,2020,0
2006-02-09,8.6528,8.6528,8.5133,8.5205,1438,0
2006-02-10,8.5205,8.6249,8.5205,8.6249,1159,0
2006-02-13,8.5689,8.6249,8.5421,8.6186,7645,0
2006-02-14,8.6528,8.9297,8.6528,8.8459,7356,0
2006-02-15,8.7639,8.9297,8.7151,8.7916,6920,0
2006-02-16,8.8459,8.9578,8.8459,8.9017,1732,0
2006-02-17,8.9578,8.9578,8.5832,8.5832,3748,0
2006-02-21,8.6803,8.6803,8.2991,8.4378,16731,0
2006-02-22,8.3829,8.6803,8.3548,8.6803,6492,0
2006-02-23,8.736,8.9297,8.7086,8.8813,2597,0
2006-02-24,8.9297,8.9728,8.9297,8.9728,433,0
2006-02-27,9.0697,9.1996,9.0697,9.1996,2741,0
2006-02-28,9.2296,9.3663,9.1996,9.332,3319,0
2006-03-01,9.2819,9.3115,9.0697,9.1248,2741,0
2006-03-02,9.1996,9.1996,9.1248,9.1518,2020,0
2006-03-03,9.1718,9.1996,8.985,8.985,3174,0
2006-03-07,8.985,9.2296,8.985,9.2296,1590,0
2006-03-08,9.2819,9.2819,9.2819,9.2819,141,0
2006-03-09,9.2557,9.2557,9.0697,9.1718,3030,0
2006-03-10,9.0697,9.0697,9.0697,9.0697,141,0
2006-03-13,9.0123,9.0123,9.0123,9.0123,575,0
2006-03-15,8.9578,8.9578,8.736,8.736,2020,0
2006-03-16,8.7916,8.7916,8.7498,8.7766,433,0
2006-03-17,8.7916,8.7916,8.7916,8.7916,2020,0
2006-03-20,8.6803,8.7916,8.6803,8.7916,3319,0
2006-03-21,8.7916,8.7916,8.7916,8.7916,1732,0
2006-03-22,8.8459,8.8813,8.8459,8.8459,1590,0
2006-03-23,8.7639,8.7639,8.4652,8.4866,7066,0
2006-03-24,8.4866,8.4866,8.4866,8.4866,291,0
2006-03-27,8.4928,8.5133,8.4928,8.5133,3461,0
2006-03-28,8.4928,8.5133,8.4866,8.5133,2020,0
2006-03-29,8.5133,8.5689,8.5133,8.5689,2305,0
2006-03-30,8.6528,8.7086,8.6528,8.7086,1297,0
2006-03-31,8.7639,8.7639,8.7086,8.7086,1297,0
2006-04-04,8.7916,9.0422,8.736,9.0422,2454,0
2006-04-05,9.0422,9.0422,8.985,9.0422,1732,0
2006-04-06,9.0123,9.3952,9.0123,9.2819,11250,0
2006-04-07,9.2819,9.3399,9.2819,9.2819,3748,0
2006-04-10,9.332,9.3952,9.2819,9.3952,1009,0
2006-04-11,9.3952,9.3952,9.3952,9.3952,1438,0
2006-04-12,9.4516,9.504,9.4516,9.4763,1590,0
2006-04-13,9.588,9.893,9.588,9.837,3606,0
2006-04-17,9.893,10.165,9.893,10.067,7933,0
2006-04-18,10.108,10.192,10.024,10.082,6061,0
2006-04-19,10.136,10.249,10.136,10.249,4615,0
2006-04-20,10.301,10.413,10.136,10.136,6633,0
2006-04-21,10.108,10.108,10.053,10.053,433,0
2006-04-24,9.998,10.053,9.977,9.977,1732,0
2006-04-25,9.915,10.053,9.915,9.998,3319,0
2006-04-26,10.082,10.136,10.082,10.136,724,0
2006-04-27,10.082,10.082,9.915,9.915,2020,0
2006-04-28,9.969,9.969,9.915,9.915,1872,0
2006-05-01,9.866,9.866,9.866,9.866,291,0
2006-05-02,9.893,9.942,9.893,9.915,1438,0
2006-05-04,9.893,10.136,9.893,10.136,2165,0
2006-05-05,10.192,10.443,10.192,10.443,1297,0
2006-05-08,10.331,10.331,10.136,10.136,1872,0
2006-05-09,10.609,10.684,9.969,10.047,10674,0
2006-05-10,9.893,9.915,9.866,9.915,6492,0
2006-05-11,9.922,9.922,9.782,9.811,9519,0
2006-05-12,9.893,9.942,9.893,9.942,433,0
2006-05-15,9.915,9.915,9.893,9.893,4759,0
2006-05-16,9.893,9.893,9.893,9.893,1297,0
2006-05-17,9.893,9.893,9.866,9.866,2305,0
2006-05-18,9.729,9.79,9.729,9.735,4328,0
2006-05-19,9.678,9.782,9.678,9.782,1009,0
2006-05-22,9.699,9.699,9.561,9.561,2888,0
2006-05-23,9.644,9.866,9.644,9.699,2454,0
2006-05-24,9.729,9.755,9.729,9.735,1732,0
2006-05-26,9.735,9.735,9.735,9.735,1732,0
2006-05-30,9.79,9.866,9.735,9.866,724,0
2006-05-31,9.782,9.782,9.782,9.782,141,0
2006-06-01,9.644,9.644,9.1718,9.2557,2888,0
2006-06-02,9.3399,9.866,9.3399,9.866,4039,0
2006-06-05,9.893,9.893,9.811,9.811,575,0
2006-06-06,9.782,9.782,9.782,9.782,2888,0
2006-06-07,9.729,9.729,9.699,9.699,575,0
2006-06-08,9.699,9.699,9.644,9.67,1297,0
2006-06-09,9.535,9.67,9.535,9.617,2305,0
2006-06-12,9.535,9.617,9.535,9.617,2305,0
2006-06-13,9.535,9.535,9.535,9.535,724,0
2006-06-16,9.617,9.678,9.617,9.678,433,0
2006-06-19,9.67,9.755,9.617,9.617,1732,0
2006-06-20,9.699,9.866,9.699,9.866,1438,0
2006-06-21,9.942,9.942,9.3952,9.4081,4759,0
2006-06-23,9.3399,9.4219,9.2819,9.4219,1438,0
2006-06-26,9.3663,9.3663,9.2819,9.3115,867,0
2006-06-27,9.2296,9.3115,9.2296,9.3115,433,0
2006-06-28,9.2296,9.3115,9.1996,9.1996,1009,0
2006-06-29,9.2819,9.3399,9.2557,9.2557,867,0
2006-06-30,9.3399,9.3399,9.1718,9.1718,2454,0
2006-07-03,9.1248,9.1248,9.1248,9.1248,575,0
2006-07-05,9.1996,9.4763,9.1996,9.4219,2020,0
2006-07-07,9.3799,9.4219,9.3799,9.4219,867,0
2006-07-10,9.4763,9.4763,9.4763,9.4763,575,0
2006-07-11,9.3952,9.561,9.3952,9.561,867,0
2006-07-12,9.4763,9.4763,9.4763,9.4763,291,0
2006-07-13,9.4219,9.4219,9.4219,9.4219,141,0
2006-07-18,9.4219,9.504,9.4081,9.4081,2597,0
2006-07-19,9.4219,9.4219,9.4219,9.4219,1159,0
2006-07-20,9.3399,9.3399,9.2296,9.2296,1009,0
2006-07-21,9.2296,9.2296,9.0697,9.1718,2305,0
2006-07-24,9.2296,9.2296,9.0963,9.0963,2454,0
2006-07-25,9.0422,9.0422,9.0422,9.0422,1872,0
2006-07-27,9.0123,9.0123,8.9297,8.9371,3174,0
2006-07-31,8.9371,8.9371,8.9371,8.9371,724,0
2006-08-01,8.985,8.985,8.9017,8.9297,1159,0
2006-08-02,9.0123,9.1996,9.0123,9.1996,1297,0
2006-08-03,9.1248,9.1248,9.1248,9.1248,291,0
2006-08-04,9.0422,9.0422,9.0422,9.0422,433,0
2006-08-07,8.9982,8.9982,8.8747,8.8747,1009,0
2006-08-08,8.9297,9.0123,8.8459,8.9017,2597,0
2006-08-11,9.0123,9.3663,9.0123,9.3663,3174,0
2006-08-14,9.3115,9.3115,9.3115,9.3115,141,0
2006-08-15,9.2296,9.2296,9.2296,9.2296,291,0
2006-08-16,9.3399,9.729,9.3399,9.729,2888,0
2006-08-17,9.657,9.657,9.4763,9.561,2305,0
2006-08-18,9.4763,9.504,9.3952,9.504,1009,0
2006-08-21,9.588,9.782,9.588,9.617,2454,0
2006-08-23,9.699,9.699,9.699,9.699,291,0
2006-08-24,9.776,9.837,9.776,9.837,1297,0
2006-08-25,9.893,9.893,9.4219,9.4219,3606,0
2006-08-28,9.4516,9.4763,9.2897,9.4219,8077,0
2006-08-30,9.3663,9.3663,9.3399,9.3399,291,0
2006-08-31,9.4516,9.782,9.4516,9.782,3174,0
2006-09-01,9.837,9.998,9.837,9.998,1159,0
2006-09-05,9.942,9.942,9.866,9.866,724,0
2006-09-06,9.782,9.837,9.729,9.837,724,0
2006-09-07,9.915,9.915,9.915,9.915,2305,0
2006-09-08,9.866,9.866,9.866,9.866,141,0
2006-09-11,9.915,9.915,9.866,9.866,1732,0
2006-09-12,9.969,10.053,9.893,9.893,2741,0
2006-09-13,9.893,9.893,9.893,9.893,291,0
2006-09-15,9.942,9.998,9.942,9.998,291,0
2006-09-19,9.893,9.893,9.782,9.832,3319,0
2006-09-20,9.699,9.699,9.67,9.67,575,0
2006-09-21,9.3663,9.4516,9.3663,9.4516,4328,0
2006-09-22,9.3399,9.3399,9.3399,9.3399,1590,0
2006-09-25,9.2557,9.3399,9.2557,9.3399,2454,0
2006-09-26,9.3399,9.3399,9.1718,9.3399,3319,0
2006-09-28,9.2626,9.2626,9.2626,9.2626,867,0
2006-09-29,9.2557,9.3399,9.2557,9.3399,575,0
2006-10-03,9.3952,9.3952,9.3952,9.3952,141,0
2006-10-04,9.504,9.504,9.504,9.504,575,0
2006-10-05,9.617,9.617,9.617,9.617,1009,0
2006-10-06,9.617,9.617,9.617,9.617,724,0
2006-10-10,9.699,9.755,9.699,9.755,575,0
2006-10-11,9.735,9.893,9.617,9.729,2165,0
2006-10-13,9.67,9.67,9.67,9.67,141,0
2006-10-16,9.67,9.67,9.4763,9.4763,2888,0
2006-10-17,9.4763,9.4763,9.4763,9.4763,141,0
2006-10-18,9.4219,9.4219,9.4219,9.4219,141,0
2006-10-19,9.4219,9.527,9.4219,9.527,575,0
2006-10-20,9.4763,9.4763,9.4219,9.4219,724,0
2006-10-23,9.535,9.588,9.535,9.588,291,0
2006-10-25,9.535,9.535,9.3115,9.3115,3606,0
2006-10-26,9.3399,9.3399,9.1518,9.1518,2888,0
2006-10-27,9.1996,9.1996,9.1996,9.1996,291,0
2006-10-30,9.2296,9.3952,9.2296,9.3952,1732,0
2006-10-31,9.3399,9.4763,9.2296,9.4763,2454,0
2006-11-01,9.4219,9.4219,9.2819,9.2819,3030,0
2006-11-02,9.3399,9.4763,9.3399,9.4763,1732,0
2006-11-03,9.3399,9.3799,9.3399,9.3799,1159,0
2006-11-06,9.3799,9.3799,9.3399,9.3399,433,0
2006-11-07,9.3399,9.4219,9.3399,9.4219,2597,0
2006-11-08,9.4219,9.4219,9.4219,9.4219,724,0
2006-11-09,9.4219,9.4635,9.4219,9.4635,1009,0
2006-11-10,9.535,9.588,9.535,9.588,1438,0
2006-11-13,9.617,9.893,9.617,9.782,6781,0
2006-11-14,9.998,10.301,9.837,9.893,22355,0
2006-11-16,9.893,10.024,9.866,10.024,2597,0
2006-11-17,10.082,10.136,10.053,10.108,1009,0
2006-11-20,10.024,10.024,9.893,9.893,1159,0
2006-11-21,9.866,9.893,9.866,9.893,433,0
2006-11-22,9.782,9.934,9.782,9.934,2020,0
2006-11-27,9.927,9.927,9.886,9.886,1872,0
2006-11-28,9.811,9.811,9.811,9.811,433,0
2006-11-29,9.873,9.873,9.782,9.782,1297,0
2006-11-30,9.699,9.782,9.699,9.755,867,0
2006-12-01,9.67,9.67,9.67,9.67,291,0
2006-12-04,9.67,9.866,9.67,9.729,2020,0
2006-12-05,9.866,9.969,9.866,9.969,1297,0
2006-12-06,9.998,10.136,9.942,10.136,5336,0
2006-12-07,10.082,10.136,10.04,10.082,1297,0
2006-12-08,9.998,10.249,9.998,10.082,6061,0
2006-12-11,10.136,10.218,10.136,10.218,1872,0
2006-12-12,10.255,10.301,10.165,10.249,6492,0
2006-12-13,10.359,10.468,10.249,10.359,6061,0
2006-12-14,10.443,10.443,10.275,10.275,2888,0
2006-12-15,10.275,10.413,10.275,10.275,2305,0
2006-12-18,10.218,10.385,10.218,10.331,2020,0
2006-12-19,10.275,10.331,10.275,10.331,724,0
2006-12-20,10.413,10.461,10.347,10.347,1009,0
2006-12-21,10.406,10.443,10.359,10.385,867,0
2006-12-22,10.443,10.468,10.385,10.468,2305,0
2006-12-26,10.449,10.449,10.275,10.275,2597,0
2006-12-27,10.233,10.233,10.165,10.165,1438,0
2006-12-28,10.211,10.339,10.136,10.288,1872,0
2006-12-29,10.192,10.288,10.192,10.288,1438,0
2007-01-03,10.192,10.218,10.115,10.165,1297,0
2007-01-04,9.617,9.866,9.617,9.866,14423,0
2007-01-05,9.866,9.866,9.811,9.811,3030,0
2007-01-08,9.866,9.866,9.782,9.782,724,0
2007-01-09,9.755,9.782,9.67,9.782,6492,0
2007-01-10,9.65,9.748,9.617,9.617,3319,0
2007-01-11,9.699,9.699,9.527,9.601,1872,0
2007-01-12,9.588,9.678,9.588,9.678,867,0
2007-01-16,9.755,9.755,9.609,9.657,2454,0
2007-01-17,9.573,9.594,9.535,9.573,2020,0
2007-01-18,9.617,9.67,9.548,9.67,3748,0
2007-01-19,9.729,9.942,9.699,9.908,5481,0
2007-01-22,9.942,9.942,9.3799,9.601,9950,0
2007-01-23,9.685,10.024,9.685,9.886,8077,0
2007-01-24,9.811,9.942,9.723,9.942,6201,0
2007-01-25,9.942,9.998,9.893,9.893,1872,0
2007-01-26,9.942,9.942,9.942,9.942,1009,0
2007-01-29,9.942,10.024,9.942,10.024,1159,0
2007-01-30,10.024,10.108,9.998,9.998,1590,0
2007-01-31,9.998,10.053,9.998,10.053,724,0
2007-02-01,9.969,10.129,9.886,9.886,2888,0
2007-02-02,9.998,9.998,9.998,9.998,724,0
2007-02-05,10.082,10.082,10.082,10.082,1732,0
2007-02-06,10.082,10.082,10.082,10.082,1009,0
2007-02-07,9.998,9.998,9.998,9.998,291,0
2007-02-08,9.942,10.192,9.942,10.158,2165,0
2007-02-09,10.053,10.053,10.018,10.053,575,0
2007-02-12,10.108,10.846,9.922,9.922,51059,0
2007-02-13,9.998,10.067,9.998,10.061,867,0
2007-02-14,10.165,10.165,9.934,9.934,2597,0
2007-02-15,9.893,9.942,9.3477,9.548,12691,0
2007-02-16,9.4457,9.67,9.2557,9.601,12549,0
2007-02-20,9.692,9.873,9.678,9.866,2165,0
2007-02-21,9.873,10.053,9.873,10.053,3174,0
2007-02-22,10.108,10.108,9.984,10.095,2741,0
2007-02-23,9.969,9.969,9.969,9.969,1438,0
2007-02-26,9.969,10.082,9.969,10.082,291,0
2007-02-27,10.136,10.218,10.053,10.158,3174,0
2007-02-28,10.158,10.158,9.977,10.061,5625,0
2007-03-01,10.061,10.061,9.969,9.977,4977,0
2007-03-02,9.977,10.185,9.969,10.165,13272,0
2007-03-05,10.165,10.205,10.108,10.108,2020,0
2007-03-06,10.075,10.075,10.067,10.075,2020,0
2007-03-07,10.136,10.295,10.088,10.218,12549,0
2007-03-08,10.192,10.275,10.115,10.275,1438,0
2007-03-09,10.275,10.275,10.179,10.179,1732,0
2007-03-12,10.218,10.301,10.165,10.218,2165,0
2007-03-13,10.171,10.211,10.108,10.192,2305,0
2007-03-14,9.998,10.249,9.998,10.218,2597,0
2007-03-15,10.144,10.275,10.144,10.275,2020,0
2007-03-16,10.197,10.275,10.108,10.275,2597,0
2007-03-19,10.192,10.262,10.122,10.192,3174,0
2007-03-20,10.218,10.268,10.088,10.268,2454,0
2007-03-21,10.268,10.347,10.171,10.347,2020,0
2007-03-22,10.461,10.712,10.421,10.712,32455,0
2007-03-23,10.69,10.942,10.609,10.942,5481,0
2007-03-26,10.913,10.913,10.774,10.876,4182,0
2007-03-27,10.817,10.883,10.74,10.876,25673,0
2007-03-28,10.876,10.913,10.817,10.817,7788,0
2007-03-29,10.74,10.768,10.609,10.74,2165,0
2007-03-30,10.684,10.906,10.684,10.795,2020,0
2007-04-02,10.846,10.967,10.774,10.967,5625,0
2007-04-03,11.017,11.149,11.017,11.149,6633,0
2007-04-04,11.123,11.123,10.988,11.123,4906,0
2007-04-05,11.071,11.071,10.788,10.906,6201,0
2007-04-09,10.906,10.955,10.906,10.955,2597,0
2007-04-10,10.876,11.078,10.852,11.039,5193,0
2007-04-11,11.047,11.137,11.032,11.032,5193,0
2007-04-12,11.032,11.047,10.942,11.047,3461,0
2007-04-13,11.017,11.056,11.01,11.056,4469,0
2007-04-16,11.1,11.1,11.017,11.064,5771,0
2007-04-17,11.017,11.078,10.988,11.078,3319,0
2007-04-18,11.154,11.239,11.154,11.19,1732,0
2007-04-19,11.239,11.369,11.19,11.212,4039,0
2007-04-20,11.239,11.413,11.239,11.256,5050,0
2007-04-23,11.294,11.427,11.19,11.377,12113,0
2007-04-24,11.4,11.4,11.323,11.4,3461,0
2007-04-25,11.407,11.407,11.271,11.271,4469,0
2007-04-26,11.349,11.407,11.264,11.407,9950,0
2007-04-27,11.407,11.427,11.271,11.407,9232,0
2007-04-30,11.459,11.509,11.427,11.427,4469,0
2007-05-01,11.377,11.377,11.13,11.13,2888,0
2007-05-02,11.13,11.182,11.13,11.182,5336,0
2007-05-03,11.264,11.31,11.161,11.234,1297,0
2007-05-04,11.154,11.239,11.154,11.239,433,0
2007-05-07,11.343,11.509,11.31,11.509,5916,0
2007-05-08,11.537,11.947,11.537,11.947,7500,0
2007-05-09,11.98,12.501,11.947,12.501,12549,0
2007-05-10,12.528,12.882,12.488,12.555,15146,0
2007-05-11,12.695,13.333,12.695,13.269,32163,0
2007-05-14,13.353,13.353,12.834,12.834,13847,0
2007-05-15,12.882,13.104,12.882,13.104,1590,0
2007-05-16,13.158,13.158,12.592,12.757,5771,0
2007-05-17,12.757,12.757,12.473,12.515,4039,0
2007-05-18,12.361,12.639,11.815,12.639,8077,0
2007-05-21,12.555,12.639,12.142,12.563,7788,0
2007-05-22,12.639,12.779,12.639,12.779,2020,0
2007-05-23,12.779,12.779,12.667,12.667,3748,0
2007-05-24,12.667,12.667,12.528,12.528,1438,0
2007-05-25,12.639,12.721,12.639,12.639,6344,0
2007-05-29,12.695,12.779,12.695,12.779,1009,0
2007-05-30,12.721,12.773,12.667,12.773,6061,0
2007-05-31,12.779,12.779,12.721,12.779,1732,0
2007-06-01,12.779,13.186,12.779,13.186,5193,0
2007-06-04,13.049,13.298,13.021,13.186,7356,0
2007-06-05,13.133,13.133,12.91,12.91,2741,0
2007-06-06,12.939,12.939,12.855,12.855,724,0
2007-06-07,12.965,13.075,12.646,12.646,3030,0
2007-06-08,12.804,12.804,12.798,12.798,1009,0
2007-06-11,12.855,12.965,12.855,12.939,2165,0
2007-06-12,12.855,12.965,12.749,12.855,2305,0
2007-06-13,12.91,13.021,12.773,12.91,2020,0
2007-06-14,12.841,12.91,12.804,12.855,1438,0
2007-06-15,12.939,13.186,12.939,13.186,2305,0
2007-06-18,13.049,13.243,12.916,13.243,4906,0
2007-06-19,13.133,13.133,12.91,12.91,2597,0
2007-06-20,13.021,13.133,12.939,13.133,2305,0
2007-06-21,13.186,13.298,13.186,13.243,5916,0
2007-06-22,13.158,13.158,13.075,13.075,575,0
2007-06-25,13.075,13.186,12.965,13.133,2020,0
2007-06-26,13.075,13.075,12.965,13.049,724,0
2007-06-27,13.133,13.236,12.965,13.173,2305,0
2007-06-28,13.186,13.243,13.133,13.228,2741,0
2007-06-29,13.228,13.243,13.145,13.236,1732,0
2007-07-02,13.228,13.228,13.209,13.209,3030,0
2007-07-03,13.133,13.201,12.804,13.201,3748,0
2007-07-05,13.201,13.201,13.133,13.186,1732,0
2007-07-06,13.201,13.201,13.133,13.145,1297,0
2007-07-09,13.201,13.209,13.201,13.201,7356,0
2007-07-11,13.133,13.133,12.91,13.021,2020,0
2007-07-12,13.104,13.158,13.021,13.021,867,0
2007-07-13,12.91,12.91,12.473,12.624,6492,0
2007-07-16,12.667,12.749,12.585,12.683,6201,0
2007-07-17,12.585,12.639,12.585,12.585,2020,0
2007-07-18,12.528,12.639,12.473,12.639,2597,0
2007-07-19,12.695,12.779,12.639,12.779,1009,0
2007-07-20,12.695,12.855,12.695,12.855,1297,0
2007-07-23,12.882,12.882,12.528,12.639,3461,0
2007-07-24,12.713,12.91,12.639,12.639,3606,0
2007-07-25,12.585,12.695,12.473,12.473,3892,0
2007-07-26,12.361,12.577,12.361,12.361,3606,0
2007-07-27,12.249,12.361,11.786,11.815,9519,0
2007-07-30,12.049,12.361,12.049,12.361,5193,0
2007-07-31,12.361,12.585,12.361,12.585,1872,0
2007-08-01,12.639,12.713,12.418,12.585,3319,0
2007-08-02,12.639,12.749,12.305,12.749,5336,0
2007-08-03,12.855,13.021,12.749,12.931,7645,0
2007-08-06,13.021,13.228,12.749,12.882,9232,0
2007-08-07,12.882,12.882,12.695,12.827,22355,0
2007-08-08,12.749,13.075,12.749,12.834,3461,0
2007-08-09,12.834,12.834,12.749,12.749,724,0
2007-08-10,12.749,12.749,12.418,12.528,10961,0
2007-08-13,12.389,12.779,12.389,12.765,24520,0
2007-08-14,12.695,12.804,12.555,12.585,4615,0
2007-08-15,12.501,12.501,12.361,12.473,2888,0
2007-08-16,12.418,12.418,11.924,12.062,42260,0
2007-08-17,12.084,12.361,11.953,12.196,33033,0
2007-08-20,12.091,12.444,12.091,12.361,4039,0
2007-08-21,12.418,12.501,11.924,11.972,40673,0
2007-08-22,11.98,12.167,11.98,12.167,2741,0
2007-08-23,12.225,12.249,12.196,12.249,1438,0
2007-08-24,12.196,12.278,12.167,12.225,3174,0
2007-08-27,12.244,12.501,12.217,12.334,8941,0
2007-08-28,12.361,12.411,12.225,12.225,3606,0
2007-08-29,12.225,12.278,12.225,12.278,1590,0
2007-08-30,12.225,12.225,12.167,12.167,2020,0
2007-08-31,12.249,12.249,12.091,12.091,3748,0
2007-09-04,11.98,11.98,11.815,11.828,3606,0
2007-09-05,11.869,11.953,11.869,11.953,1590,0
2007-09-06,11.924,11.953,11.843,11.953,2165,0
2007-09-07,11.898,11.898,11.182,11.675,14136,0
2007-09-10,11.592,11.731,10.988,11.154,13556,0
2007-09-11,11.1,11.154,10.906,11.047,8367,0
2007-09-12,11.047,11.13,10.96,11.13,1732,0
2007-09-13,10.996,11.13,10.996,11.13,433,0
2007-09-14,11.13,11.13,10.829,10.988,6061,0
2007-09-18,10.981,11.071,10.973,11.071,867,0
2007-09-19,11.01,11.1,10.876,11.1,4469,0
2007-09-20,11.1,11.1,11.1,11.1,2888,0
2007-09-21,11.1,11.1,11.1,11.1,575,0
2007-09-24,11.1,11.451,11.071,11.071,9805,0
2007-09-25,11.154,11.154,11.064,11.064,2888,0
2007-09-26,11.064,11.115,11.003,11.115,867,0
2007-09-27,11.1,11.62,11.1,11.62,7212,0
2007-09-28,11.675,11.786,11.668,11.703,2020,0
2007-10-01,11.815,11.869,11.786,11.786,1590,0
2007-10-02,11.786,11.953,11.786,11.924,5625,0
2007-10-03,11.869,12.091,11.731,12.091,3461,0
2007-10-04,11.953,12.037,11.953,12.037,3748,0
2007-10-05,11.953,12.091,11.953,12.091,4906,0
2007-10-08,12.361,12.444,12.278,12.361,9663,0
2007-10-10,12.384,12.528,12.384,12.431,433,0
2007-10-11,12.501,12.985,12.501,12.616,3748,0
2007-10-15,12.555,12.639,12.555,12.639,1590,0
2007-10-16,12.555,12.555,11.537,12.167,11393,0
2007-10-17,12.142,12.555,12.142,12.555,3174,0
2007-10-18,12.639,12.721,12.585,12.721,4039,0
2007-10-19,12.639,12.639,12.361,12.376,6061,0
2007-10-22,12.249,12.249,11.898,12.167,14423,0
2007-10-23,12.249,12.361,12.249,12.354,1009,0
2007-10-24,12.278,12.639,12.278,12.639,2305,0
2007-10-25,12.473,12.555,12.473,12.555,724,0
2007-10-26,12.624,12.624,12.515,12.624,433,0
2007-10-29,12.528,12.612,12.488,12.488,867,0
2007-10-30,12.624,12.624,12.624,12.624,433,0
2007-10-31,12.473,12.624,12.473,12.624,1297,0
2007-11-01,12.555,12.555,12.389,12.555,724,0
2007-11-05,12.555,12.639,12.555,12.639,1297,0
2007-11-06,12.749,12.91,12.749,12.855,2888,0
2007-11-07,11.821,12.749,11.821,12.749,1732,0
2007-11-08,12.639,12.695,12.249,12.501,6633,0
2007-11-09,12.473,12.707,12.444,12.444,9371,0
2007-11-12,12.528,12.585,12.091,12.361,1438,0
2007-11-13,12.225,12.225,10.857,11.323,19903,0
2007-11-14,11.294,11.4,11.182,11.182,867,0
2007-11-15,11.264,11.264,10.712,11.047,2597,0
2007-11-16,10.934,11.003,10.58,10.988,4469,0
2007-11-19,10.906,10.927,8.9916,10.378,28271,0
2007-11-20,10.122,10.249,10.024,10.024,2597,0
2007-11-21,10.024,11.039,9.67,10.497,6781,0
2007-11-26,10.413,10.413,9.998,10.088,3319,0
2007-11-27,9.942,9.942,9.811,9.942,724,0
2007-11-28,9.866,10.385,9.729,10.385,4546,0
2007-11-29,10.468,10.572,10.468,10.572,724,0
2007-11-30,10.635,10.822,10.165,10.822,9088,0
2007-12-03,10.497,11.592,10.497,11.592,8797,0
2007-12-04,11.537,12.091,11.294,11.924,6633,0
2007-12-05,11.815,12.418,11.815,12.167,5481,0
2007-12-06,12.249,12.249,11.592,11.98,5481,0
2007-12-07,11.869,12.361,11.869,12.361,18755,0
2007-12-10,12.855,13.186,11.407,12.225,26107,0
2007-12-11,11.772,12.418,11.746,12.418,3174,0
2007-12-12,12.321,12.501,12.225,12.361,3030,0
2007-12-13,11.994,12.249,11.649,11.815,10382,0
2007-12-14,11.703,11.703,10.748,11.154,9371,0
2007-12-17,11.154,11.537,11.13,11.537,3030,0
2007-12-18,11.264,12.091,11.264,11.815,3607,0
2007-12-19,11.675,11.675,10.497,11.323,4328,0
2007-12-20,11.264,11.264,10.449,10.609,3892,0
2007-12-21,10.684,10.934,10.255,10.385,12691,0
2007-12-24,10.275,10.385,10.165,10.275,1732,0
2007-12-26,10.275,10.413,10.165,10.165,3319,0
2007-12-27,10.108,10.165,10.082,10.082,3461,0
2007-12-28,10.249,10.657,9.797,10.551,13586,0
2007-12-31,10.301,10.628,9.998,10.316,7066,0
2008-01-02,10.443,10.609,10.443,10.609,1438,0
2008-01-03,10.657,10.988,10.609,10.876,5625,0
2008-01-04,10.934,11.13,10.551,10.988,8652,0
2008-01-07,10.876,10.988,10.497,10.822,5336,0
2008-01-08,10.973,10.973,10.359,10.468,17164,0
2008-01-09,10.385,10.443,10.171,10.443,2305,0
2008-01-11,10.443,10.443,10.443,10.443,575,0
2008-01-14,10.205,10.385,10.205,10.347,21201,0
2008-01-15,10.192,10.331,10.136,10.136,15436,0
2008-01-16,10.185,10.288,10.053,10.262,2020,0
2008-01-17,10.136,10.136,9.893,9.893,1590,0
2008-01-18,9.755,9.957,9.755,9.755,7066,0
2008-01-22,9.0763,9.729,8.105,9.4516,5771,0
2008-01-23,9.3399,9.4516,9.1248,9.4516,4328,0
2008-01-24,9.561,9.609,9.3399,9.561,1732,0
2008-01-25,9.561,9.657,9.561,9.657,1590,0
2008-01-28,9.4516,9.625,9.4516,9.4516,2741,0
2008-01-29,9.4763,10.024,9.4763,10.024,2165,0
2008-01-30,9.893,10.468,9.67,10.443,7356,0
2008-01-31,10.301,10.657,10.024,10.657,4328,0
2008-02-01,10.795,10.795,9.782,10.551,2888,0
2008-02-04,10.282,10.795,10.282,10.58,3030,0
2008-02-05,10.657,10.876,10.58,10.58,1159,0
2008-02-06,10.657,10.906,10.58,10.795,2454,0
2008-02-07,10.906,10.906,10.443,10.58,1159,0
2008-02-08,10.443,10.497,10.331,10.497,1297,0
2008-02-11,10.359,10.385,10.249,10.385,1872,0
2008-02-12,10.385,10.385,10.385,10.385,141,0
2008-02-13,10.249,10.468,10.249,10.249,433,0
2008-02-14,10.108,10.609,9.998,10.275,9663,0
2008-02-15,10.385,10.497,10.129,10.301,4182,0
2008-02-19,10.165,10.525,10.165,10.385,4544,0
2008-02-20,10.301,10.301,10.275,10.301,724,0
2008-02-21,10.301,10.58,10.301,10.58,2305,0
2008-02-22,10.482,10.482,10.413,10.443,3356,0
2008-02-25,10.421,10.96,10.275,10.852,37791,0
2008-02-26,11.086,11.836,10.988,11.786,26394,0
2008-02-27,11.843,12.167,11.564,12.167,25960,0
2008-02-28,12.653,12.653,12.16,12.278,10096,0
2008-02-29,12.278,12.305,11.703,11.98,4834,0
2008-03-03,12.639,13.049,12.112,12.999,99356,0
2008-03-04,11.875,13.173,11.614,12.91,37688,0
2008-03-05,12.91,13.255,12.465,12.945,24375,0
2008-03-06,12.334,12.945,12.334,12.945,11970,0
2008-03-07,12.702,12.855,12.175,12.376,19473,0
2008-03-10,12.106,12.791,12.106,12.451,7066,0
2008-03-11,12.683,12.91,12.112,12.204,22934,0
2008-03-12,12.112,12.204,11.966,12.204,1009,0
2008-03-13,11.966,12.147,11.966,11.966,2305,0
2008-03-14,11.821,11.966,11.821,11.821,1438,0
2008-03-17,11.765,11.821,11.556,11.731,7764,0
2008-03-18,11.649,11.703,11.413,11.413,1438,0
2008-03-19,11.531,11.531,11.093,11.149,13125,0
2008-03-20,10.635,11.294,10.622,10.78,6852,0
2008-03-24,11.086,11.174,10.852,10.934,4328,0
2008-03-25,11.086,11.264,10.913,11.264,4328,0
2008-03-26,11.724,11.724,11.385,11.556,867,0
2008-03-27,11.875,11.875,11.556,11.556,724,0
2008-03-28,11.556,11.821,11.49,11.585,1872,0
2008-03-31,11.918,11.918,11.44,11.731,1590,0
2008-04-01,11.556,11.731,11.531,11.731,2305,0
2008-04-02,11.585,11.649,11.585,11.585,1297,0
2008-04-03,11.497,11.578,11.459,11.578,575,0
2008-04-04,11.731,11.994,11.731,11.994,1159,0
2008-04-07,12.084,12.204,11.933,11.933,1438,0
2008-04-08,12.175,12.3,12.175,12.3,867,0
2008-04-09,12.438,12.757,11.731,11.793,6344,0
2008-04-10,11.649,11.731,11.349,11.349,1297,0
2008-04-11,11.204,11.793,11.149,11.467,2305,0
2008-04-14,11.271,11.703,11.161,11.161,3606,0
2008-04-15,11.556,11.556,11.149,11.361,2490,0
2008-04-16,11.475,12.112,11.317,12.057,7500,0
2008-04-17,11.843,12.232,11.843,12.232,3892,0
2008-04-18,12.271,12.271,11.614,11.911,2165,0
2008-04-21,12.112,12.257,11.966,11.966,1159,0
2008-04-22,12.112,12.702,12.112,12.555,2597,0
2008-04-23,12.411,12.411,11.966,12.057,1872,0
2008-04-24,11.94,12.522,11.94,12.257,1732,0
2008-04-25,12.127,12.321,12.03,12.321,1438,0
2008-04-28,12.494,12.791,12.438,12.438,2165,0
2008-04-29,12.341,12.347,12.175,12.175,2597,0
2008-04-30,12.232,12.321,12.175,12.313,2165,0
2008-05-01,12.321,12.321,12.03,12.278,2382,0
2008-05-02,12.03,12.293,11.765,12.135,2741,0
2008-05-05,11.994,11.994,11.703,11.703,1009,0
2008-05-06,11.614,11.85,11.614,11.85,1297,0
2008-05-07,12.257,12.605,12.03,12.147,2888,0
2008-05-08,12.321,12.321,11.746,11.746,2223,0
2008-05-09,11.875,12.376,11.875,12.376,6274,0
2008-05-12,12.528,12.612,12.249,12.612,2458,0
2008-05-13,12.612,12.612,12.347,12.612,3456,0
2008-05-14,12.465,13.201,12.376,13.201,11923,0
2008-05-15,13.209,13.463,12.612,13.166,7066,0
2008-05-16,13.054,13.054,12.384,13.049,3606,0
2008-05-19,13.054,13.319,13.021,13.138,1804,0
2008-05-20,13.29,13.403,12.992,13.021,1732,0
2008-05-21,13.138,13.436,12.819,12.965,3606,0
2008-05-22,13.112,13.112,12.819,12.869,2597,0
2008-05-23,12.675,12.882,12.528,12.639,3461,0
2008-05-27,12.473,13.18,12.473,12.939,7414,0
2008-05-28,12.773,13.456,12.773,13.138,10530,0
2008-05-29,13.29,13.56,13.228,13.228,8616,0
2008-05-30,13.548,13.595,13.319,13.595,2820,0
2008-06-02,13.186,13.463,13.021,13.463,3679,0
2008-06-03,13.595,13.61,13.112,13.255,6344,0
2008-06-04,13.228,13.493,13.201,13.255,2093,0
2008-06-05,13.436,13.493,13.436,13.493,2841,0
2008-06-06,13.346,13.47,13.054,13.255,2305,0
2008-06-09,13.403,13.493,12.888,12.888,7771,0
2008-06-10,12.757,13.021,12.757,12.999,1438,0
2008-06-11,12.729,12.875,12.293,12.612,6201,0
2008-06-12,12.737,12.737,12.293,12.528,2597,0
2008-06-13,12.675,13.255,12.675,13.228,4195,0
2008-06-16,13.112,13.436,12.834,12.834,24203,0
2008-06-17,13.021,13.201,13.021,13.201,575,0
2008-06-18,13.054,13.054,11.918,12.313,17684,0
2008-06-19,12.03,12.376,12.03,12.175,3340,0
2008-06-20,12.494,12.721,12.494,12.721,575,0
2008-06-23,12.749,12.757,10.883,10.942,56011,0
2008-06-24,10.802,11.413,10.622,10.622,26955,0
2008-06-25,10.852,11.144,10.205,10.587,51985,0
2008-06-26,10.504,10.822,10.385,10.413,8172,0
2008-06-27,10.532,10.822,10.475,10.594,5625,0
2008-06-30,10.774,11.144,10.525,11.144,8927,0
2008-07-01,11.287,11.287,10.705,10.774,4994,0
2008-07-02,10.852,11.115,10.678,10.829,4705,0
2008-07-03,10.732,10.967,10.705,10.705,2956,0
2008-07-07,11.279,11.287,10.732,10.967,8150,0
2008-07-08,11.279,11.349,11.078,11.264,2356,0
2008-07-09,11.115,11.294,10.852,11.123,4759,0
2008-07-10,10.857,11.174,10.678,10.788,7878,0
2008-07-11,10.649,10.883,10.622,10.788,2741,0
2008-07-14,10.622,11.1,10.622,11.017,3917,0
2008-07-15,10.883,11.086,10.883,10.967,1297,0
2008-07-16,10.973,11.115,10.822,11.115,2177,0
2008-07-17,11.174,11.174,11.144,11.144,900,0
2008-07-18,11.174,11.85,11.154,11.843,4616,0
2008-07-21,11.843,12.022,11.614,11.718,2239,0
2008-07-22,11.585,11.786,11.003,11.556,4182,0
2008-07-23,11.703,12.07,11.703,12.03,1866,0
2008-07-24,12.03,12.528,11.94,12.528,1927,0
2008-07-25,12.675,12.675,11.759,12.659,4039,0
2008-07-28,12.431,12.598,12.411,12.494,732,0
2008-07-29,12.639,12.639,11.086,11.467,10401,0
2008-07-30,11.614,12.528,11.614,12.175,2888,0
2008-07-31,12.03,12.347,11.731,12.347,1297,0
2008-08-01,12.459,12.494,12.459,12.494,433,0
2008-08-04,12.494,12.494,12.347,12.347,433,0
2008-08-05,12.204,12.204,11.614,11.711,4795,0
2008-08-06,11.903,12.321,11.875,12.321,2381,0
2008-08-07,12.465,12.612,12.465,12.508,2597,0
2008-08-08,12.639,12.848,12.084,12.473,4328,0
2008-08-11,12.232,12.473,11.966,12.465,7500,0
2008-08-12,12.376,12.729,12.175,12.729,2597,0
2008-08-13,12.612,12.91,12.438,12.91,2165,0
2008-08-14,12.91,12.91,12.015,12.321,10382,0
2008-08-15,12.376,12.91,12.347,12.585,8908,0
2008-08-18,12.411,12.411,11.947,11.953,4859,0
2008-08-19,12.896,12.896,11.264,12.045,61979,0
2008-08-20,12.341,12.431,12.147,12.271,19771,0
2008-08-21,12.494,12.494,12.147,12.438,2454,0
2008-08-22,12.293,12.555,12.293,12.555,2165,0
2008-08-25,12.675,12.875,12.465,12.528,9780,0
2008-08-26,12.528,12.729,12.264,12.675,1927,0
2008-08-27,12.612,12.91,12.612,12.683,5156,0
2008-08-28,12.819,12.91,12.585,12.683,7558,0
2008-08-29,12.528,12.765,12.528,12.555,1872,0
2008-09-02,12.563,12.713,12.501,12.605,1159,0
2008-09-03,12.465,12.729,12.3,12.465,3748,0
2008-09-04,12.376,12.555,12.321,12.411,1372,0
2008-09-05,12.3,12.791,12.3,12.785,1872,0
2008-09-08,12.791,12.798,12.347,12.639,3030,0
2008-09-09,12.03,12.707,12.03,12.347,12062,0
2008-09-10,12.321,12.321,12.321,12.321,894,0
2008-09-11,12.313,12.321,12.084,12.167,4328,0
2008-09-12,12.049,12.049,12.03,12.03,1404,0
2008-09-15,11.972,12.175,11.765,11.98,2741,0
2008-09-16,11.475,12.204,11.385,11.641,4337,0
2008-09-17,11.869,11.959,11.003,11.385,9846,0
2008-09-18,11.154,11.614,10.795,11.413,9094,0
2008-09-19,11.239,11.875,11.239,11.875,867,0
2008-09-22,11.675,11.675,11.149,11.149,7224,0
2008-09-23,11.078,11.419,11.003,11.144,3588,0
2008-09-24,11.434,12.293,11.323,11.959,4906,0
2008-09-25,12.057,12.321,11.883,12.015,11987,0
2008-09-26,11.502,11.875,10.883,10.988,13218,0
2008-09-29,10.852,11.264,10.622,10.705,6633,0
2008-09-30,11.032,11.039,10.768,10.768,3748,0
2008-10-01,10.705,11.44,10.705,10.942,5481,0
2008-10-02,11.003,11.731,10.795,10.852,9739,0
2008-10-03,10.852,11.44,10.705,10.705,4039,0
2008-10-06,10.558,11.724,10.268,11.086,10078,0
2008-10-07,12.03,12.03,10.942,10.942,4020,0
2008-10-08,10.705,10.705,10.352,10.558,2597,0
2008-10-09,10.443,10.443,10.295,10.295,2020,0
2008-10-10,10.268,10.768,9.969,10.558,8049,0
2008-10-13,10.705,11.287,10.413,10.883,4923,0
2008-10-14,11.032,11.032,11.032,11.032,433,0
2008-10-15,10.102,11.032,10.102,10.705,9331,0
2008-10-16,10.852,11.323,10.852,11.323,1732,0
2008-10-17,11.149,11.585,10.852,11.585,3606,0
2008-10-20,11.271,11.994,11.271,11.994,2813,0
2008-10-21,11.731,12.084,11.731,11.731,1590,0
2008-10-22,11.793,11.875,11.234,11.385,5481,0
2008-10-23,11.467,11.85,11.44,11.731,4182,0
2008-10-24,11.614,11.614,11.614,11.614,141,0
2008-10-27,11.731,11.731,11.731,11.731,291,0
2008-10-28,11.703,11.703,11.703,11.703,455,0
2008-10-29,11.467,11.675,11.294,11.349,2165,0
2008-10-30,11.204,11.572,11.003,11.349,3606,0
2008-10-31,11.323,11.556,11.115,11.556,2537,0
2008-11-03,11.497,11.497,11.294,11.44,2165,0
2008-11-04,11.585,11.585,10.662,10.662,4010,0
2008-11-05,10.852,11.003,10.69,10.906,3892,0
2008-11-06,10.934,10.942,10.934,10.942,291,0
2008-11-07,11.086,11.086,11.086,11.086,291,0
2008-11-10,11.204,11.731,11.204,11.731,1438,0
2008-11-11,11.731,12.196,11.556,12.03,2165,0
2008-11-12,11.911,11.911,11.385,11.731,2741,0
2008-11-13,11.149,11.793,11.149,11.531,5344,0
2008-11-14,11.44,11.531,11.115,11.115,1732,0
2008-11-17,10.967,11.115,10.967,11.107,724,0
2008-11-18,11.149,11.149,10.967,11.078,2741,0
2008-11-19,10.913,11.017,10.913,11.017,575,0
2008-11-20,10.678,10.822,10.268,10.268,11104,0
2008-11-21,10.558,10.705,10.122,10.532,2679,0
2008-11-24,10.558,10.74,10.241,10.622,36238,0
2008-11-25,10.795,11.294,10.795,11.174,15569,0
2008-11-26,11.369,12.376,11.323,11.85,30953,0
2008-11-28,11.682,11.85,11.614,11.821,19665,0
2008-12-01,11.765,11.828,11.204,11.287,22676,0
2008-12-02,11.385,11.793,11.294,11.44,25510,0
2008-12-03,11.385,11.85,11.377,11.793,22761,0
2008-12-04,10.718,11.918,10.718,11.793,20583,0
2008-12-05,12.049,12.049,11.413,11.947,15620,0
2008-12-08,12.196,12.196,11.793,12.045,7356,0
2008-12-09,11.475,12.015,11.475,11.578,8767,0
2008-12-10,11.731,12.077,11.509,11.509,9471,0
2008-12-11,11.413,11.598,11.174,11.598,15320,0
2008-12-12,11.572,11.966,11.413,11.966,1494,0
2008-12-15,11.731,11.918,11.032,11.537,21100,0
2008-12-16,12.015,12.015,11.606,11.793,5416,0
2008-12-17,11.661,11.875,11.475,11.661,11972,0
2008-12-18,11.537,11.883,11.509,11.598,6201,0
2008-12-19,12.001,12.045,11.572,11.578,20712,0
2008-12-22,12.238,12.238,11.413,11.44,8154,0
2008-12-23,11.419,11.856,11.317,11.821,14548,0
2008-12-24,11.856,12.037,11.739,11.85,6897,0
2008-12-26,11.661,12.045,11.44,11.759,16196,0
2008-12-29,11.661,11.863,11.475,11.731,1618,0
2008-12-30,11.634,12.015,11.62,12.015,4759,0
2008-12-31,12.045,12.045,11.863,11.863,2336,0
2009-01-02,12.045,12.585,12.045,12.3,2165,0
2009-01-05,12.3,12.361,12.057,12.361,8467,0
2009-01-06,12.334,12.334,11.606,12.285,4526,0
2009-01-07,12.204,12.204,12.015,12.175,867,0
2009-01-08,11.856,12.204,11.856,12.204,1009,0
2009-01-09,12.522,12.522,11.696,11.856,3892,0
2009-01-12,11.883,11.98,11.772,11.883,1009,0
2009-01-13,12.045,12.127,11.94,12.045,1297,0
2009-01-14,11.953,12.175,11.953,12.142,575,0
2009-01-15,12.264,12.3,11.863,11.863,4328,0
2009-01-16,12.049,12.062,11.869,11.883,1872,0
2009-01-20,11.731,12.077,11.731,11.801,1297,0
2009-01-21,12.045,12.045,12.045,12.045,141,0
2009-01-22,11.98,12.175,11.98,12.142,1009,0
2009-01-23,12.175,12.175,11.987,11.987,1732,0
2009-01-26,11.891,12.182,11.891,12.084,1159,0
2009-01-27,12.045,12.3,11.482,11.911,18051,0
2009-01-28,11.828,11.828,11.828,11.828,141,0
2009-01-29,11.821,11.821,10.942,11.377,4257,0
2009-01-30,11.252,11.44,10.622,10.705,8187,0
2009-02-02,10.461,11.343,10.461,10.78,2741,0
2009-02-04,11.137,11.377,10.748,10.748,1872,0
2009-02-05,10.934,10.967,10.461,10.622,2305,0
2009-02-06,10.927,11.856,10.774,11.856,8077,0
2009-02-09,11.634,11.911,11.634,11.911,2020,0
2009-02-10,11.537,11.731,10.774,11.517,5050,0
2009-02-11,11.572,11.731,11.256,11.256,1514,0
2009-02-12,11.093,11.98,11.093,11.252,3822,0
2009-02-13,11.093,11.434,10.268,11.434,4128,0
2009-02-17,11.475,11.475,10.662,10.774,3030,0
2009-02-18,11.13,11.572,10.87,10.87,1438,0
2009-02-19,10.551,11.413,10.551,11.032,2454,0
2009-02-20,11.13,11.294,10.678,10.837,3381,0
2009-02-23,10.678,10.934,10.587,10.622,3704,0
2009-02-24,10.622,10.774,10.108,10.205,8432,0
2009-02-25,10.082,10.301,9.99,9.99,4906,0
2009-02-26,10.144,10.151,9.685,9.692,4615,0
2009-02-27,9.639,10.165,9.0763,9.3242,11103,0
2009-03-02,9.1776,9.3477,9.0487,9.0487,4676,0
2009-03-03,9.3545,9.3545,9.0487,9.0487,4289,0
2009-03-04,9.0697,9.3193,9.0697,9.1459,3575,0
2009-03-05,8.9982,9.2897,8.9982,9.1594,2930,0
2009-03-06,9.2219,9.2897,9.0963,9.1459,2120,0
2009-03-09,9.0346,9.1919,8.2714,8.4031,7660,0
2009-03-10,8.4378,8.7766,8.3061,8.4652,7218,0
2009-03-11,8.5276,8.6249,8.4723,8.5554,13125,0
2009-03-12,8.7014,9.3799,8.7014,8.8747,3086,0
2009-03-13,8.9017,9.4081,8.3548,9.4081,4615,0
2009-03-16,9.561,9.561,9.0346,9.4833,2438,0
2009-03-17,9.0555,9.819,9.0555,9.535,1732,0
2009-03-18,9.543,9.543,8.9784,9.511,2826,0
2009-03-19,9.4457,9.4457,8.8747,9.2151,2507,0
2009-03-20,8.9916,9.3477,8.8747,8.9371,1862,0
2009-03-23,9.4763,9.4763,9.1518,9.2557,2637,0
2009-03-24,9.0422,9.0697,8.8747,8.9297,6201,0
2009-03-25,9.1518,9.553,8.9982,9.3399,4328,0
2009-03-26,9.511,10.082,9.511,9.879,9172,0
2009-03-27,9.879,9.879,9.2296,9.2296,4697,0
2009-03-30,9.3799,9.3799,9.0763,9.0763,766,0
2009-03-31,9.3952,9.715,9.3952,9.573,1732,0
2009-04-01,9.3799,9.3799,9.0697,9.2897,1159,0
2009-04-02,9.3721,9.685,9.2219,9.685,4906,0
2009-04-03,9.825,9.825,9.511,9.665,1009,0
2009-04-06,9.665,9.665,9.1919,9.4694,1159,0
2009-04-08,9.4457,9.4457,9.0963,9.4457,5725,0
2009-04-09,9.511,9.511,9.511,9.511,433,0
2009-04-13,9.1919,9.4922,9.1919,9.4635,724,0
2009-04-14,9.4457,9.4457,9.4457,9.4457,141,0
2009-04-16,9.4457,9.4457,9.3721,9.3721,2454,0
2009-04-17,9.3721,10.067,9.3721,9.782,3892,0
2009-04-20,9.414,9.4694,9.103,9.103,2454,0
2009-04-21,9.1919,9.3594,9.1919,9.1996,1009,0
2009-04-23,9.3545,9.3545,9.3545,9.3545,433,0
2009-04-24,9.519,9.699,9.4457,9.511,13551,0
2009-04-27,9.797,9.797,9.4833,9.665,433,0
2009-04-28,9.3545,9.573,9.3545,9.4566,1438,0
2009-04-29,9.776,9.776,9.776,9.776,141,0
2009-04-30,9.776,9.776,9.67,9.67,1009,0
2009-05-01,9.511,9.519,9.511,9.519,724,0
2009-05-04,9.535,9.543,9.2626,9.4022,6038,0
2009-05-05,9.511,9.998,9.511,9.998,1324,0
2009-05-06,9.832,9.908,9.819,9.886,3045,0
2009-05-08,9.851,9.886,9.851,9.873,433,0
2009-05-11,9.886,10.012,9.699,9.901,3568,0
2009-05-13,9.692,9.699,9.2151,9.2219,1770,0
2009-05-14,9.2364,9.825,9.2364,9.819,2997,0
2009-05-15,9.949,10.053,9.762,10.053,1872,0
2009-05-18,10.144,10.4,10.144,10.282,1438,0
2009-05-19,10.443,10.443,10.365,10.365,724,0
2009-05-20,10.461,10.461,10.449,10.449,2003,0
2009-05-21,10.301,10.301,10.301,10.301,291,0
2009-05-26,10.301,10.421,10.301,10.421,433,0
2009-05-29,10.331,10.774,10.331,10.468,9950,0
2009-06-01,10.339,10.774,10.032,10.768,9371,0
2009-06-02,10.774,10.774,10.179,10.262,3606,0
2009-06-03,10.205,10.443,10.047,10.288,2395,0
2009-06-04,10.144,10.301,9.922,10.301,3418,0
2009-06-05,10.365,10.413,9.942,10.249,4039,0
2009-06-08,10.255,10.268,9.79,9.825,2454,0
2009-06-09,9.908,9.908,9.832,9.837,880,0
2009-06-10,9.573,9.776,9.3721,9.692,3967,0
2009-06-11,9.543,9.665,9.2751,9.665,7282,0
2009-06-12,9.3799,9.665,9.3545,9.511,3014,0
2009-06-15,9.762,9.762,9.511,9.511,1590,0
2009-06-16,9.511,10.129,9.3799,9.762,7212,0
2009-06-17,9.639,9.762,9.3799,9.527,2741,0
2009-06-18,9.511,9.825,9.414,9.665,5916,0
2009-06-22,9.762,9.762,9.4763,9.4763,2741,0
2009-06-23,9.573,9.735,9.511,9.639,5906,0
2009-06-24,9.79,9.79,9.573,9.707,3699,0
2009-06-25,9.581,9.665,9.581,9.625,2020,0
2009-06-26,9.4516,9.741,9.4516,9.741,329,0
2009-06-29,9.762,9.804,9.535,9.804,1481,0
2009-06-30,9.908,9.927,9.735,9.735,575,0
2009-07-02,9.866,9.866,9.699,9.699,291,0
2009-07-06,9.4763,9.644,9.3799,9.601,6781,0
2009-07-07,9.3799,9.601,9.3799,9.601,2741,0
2009-07-08,9.762,9.762,9.553,9.639,1732,0
2009-07-09,9.797,9.866,9.639,9.692,1159,0
2009-07-10,9.79,9.886,9.527,9.79,2305,0
2009-07-13,9.692,9.927,9.519,9.729,2888,0
2009-07-15,9.699,9.699,9.699,9.699,433,0
2009-07-16,9.511,9.886,9.511,9.511,3748,0
2009-07-17,9.825,9.825,9.825,9.825,141,0
2009-07-20,9.984,10.108,9.984,10.108,575,0
2009-07-21,10.075,10.075,9.735,9.886,433,0
2009-07-22,10.018,10.122,10.018,10.095,1009,0
2009-07-24,9.837,10.067,9.67,9.879,3637,0
2009-07-27,9.984,10.108,9.581,9.707,1732,0
2009-07-28,9.699,10.032,9.699,9.886,2171,0
2009-07-29,10.018,10.102,9.699,9.776,3862,0
2009-07-30,10.018,10.082,9.797,9.804,1140,0
2009-07-31,10.047,10.108,9.825,10.108,2151,0
2009-08-03,10.136,10.136,9.886,10.108,1383,0
2009-08-04,10.129,10.136,9.886,9.922,6996,0
2009-08-05,9.886,9.886,9.699,9.886,2004,0
2009-08-06,9.699,9.886,9.699,9.886,867,0
2009-08-07,9.949,10.053,9.511,9.886,3030,0
2009-08-10,9.886,9.922,9.762,9.762,2020,0
2009-08-12,9.825,9.825,9.825,9.825,291,0
2009-08-13,9.678,9.735,9.639,9.639,1067,0
2009-08-14,9.832,9.832,9.832,9.832,141,0
2009-08-17,9.692,9.692,9.511,9.609,1745,0
2009-08-18,9.639,9.639,9.639,9.639,141,0
2009-08-19,9.915,9.915,9.2557,9.511,6633,0
2009-08-20,9.692,9.699,9.573,9.573,938,0
2009-08-21,9.4289,9.825,9.3056,9.735,10382,0
2009-08-24,9.825,10.906,9.741,10.268,83510,0
2009-08-25,10.179,10.67,10.158,10.218,41239,0
2009-08-26,10.301,10.883,10.179,10.69,13106,0
2009-08-27,10.748,10.87,10.301,10.614,11410,0
2009-08-28,10.748,10.748,10.275,10.587,6920,0
2009-08-31,10.712,10.712,10.525,10.525,15325,0
2009-09-01,10.601,10.649,10.371,10.371,6730,0
2009-09-02,10.436,10.649,10.301,10.551,4192,0
2009-09-03,10.461,10.587,10.301,10.558,1872,0
2009-09-04,10.973,10.973,10.352,10.551,5268,0
2009-09-08,10.532,10.551,10.268,10.525,6994,0
2009-09-09,10.359,10.525,10.268,10.525,2911,0
2009-09-10,10.468,10.525,10.082,10.525,3319,0
2009-09-11,10.497,10.748,10.497,10.518,10530,0
2009-09-14,10.518,10.774,10.489,10.774,7425,0
2009-09-15,10.718,11.093,10.622,11.093,4383,0
2009-09-16,11.093,11.377,10.934,11.252,6344,0
2009-09-17,11.279,11.696,11.19,11.661,2353,0
2009-09-18,11.821,11.856,11.475,11.475,13465,0
2009-09-21,11.544,11.544,11.093,11.407,2305,0
2009-09-22,11.544,11.544,10.927,11.071,3606,0
2009-09-23,11.234,11.413,10.949,11.154,6344,0
2009-09-24,11.1,11.413,10.996,11.323,3748,0
2009-09-25,11.13,11.427,10.973,11.427,4500,0
2009-09-28,11.44,11.585,11.093,11.13,7773,0
2009-09-29,11.115,11.592,11.1,11.354,1737,0
2009-09-30,11.33,11.475,11.093,11.234,6674,0
2009-10-01,11.49,11.517,11.197,11.451,9663,0
2009-10-02,11.606,11.786,11.369,11.786,2305,0
2009-10-05,11.703,11.918,11.413,11.772,3672,0
2009-10-06,11.933,12.488,11.032,12.488,32758,0
2009-10-07,12.238,12.999,12.204,12.264,7500,0
2009-10-08,12.045,12.347,11.739,11.883,2282,0
2009-10-09,11.883,12.106,11.759,11.759,5916,0
2009-10-12,11.918,12.204,11.918,12.045,3319,0
2009-10-13,11.883,12.16,11.883,11.953,5336,0
2009-10-14,11.959,12.045,11.918,11.959,1199,0
2009-10-15,11.924,12.347,11.924,12.3,3652,0
2009-10-16,12.3,12.667,12.225,12.667,2932,0
2009-10-19,12.653,12.827,12.646,12.667,4644,0
2009-10-20,12.522,12.791,12.522,12.522,3372,0
2009-10-21,12.683,12.683,12.522,12.522,2174,0
2009-10-22,12.528,12.659,12.361,12.585,7095,0
2009-10-23,12.683,12.985,12.522,12.882,11466,0
2009-10-26,12.743,12.785,12.616,12.616,2837,0
2009-10-27,12.749,12.749,12.045,12.522,3476,0
2009-10-28,13.145,13.145,11.959,12.045,19763,0
2009-10-29,12.175,12.592,12.175,12.361,2694,0
2009-10-30,12.555,12.612,12.3,12.3,1395,0
2009-11-02,12.542,12.555,12.425,12.444,4039,0
2009-11-03,12.334,12.528,12.057,12.106,1009,0
2009-11-04,12.285,12.418,12.106,12.403,3748,0
2009-11-05,12.418,12.418,11.891,12.403,6492,0
2009-11-06,12.361,12.444,12.037,12.361,6061,0
2009-11-09,12.605,12.646,12.522,12.646,575,0
2009-11-10,12.361,12.683,12.361,12.425,3592,0
2009-11-11,12.585,12.999,12.361,12.361,18819,0
2009-11-12,12.522,12.522,11.793,11.972,9663,0
2009-11-13,11.821,12.077,11.821,12.045,7714,0
2009-11-16,12.106,12.713,11.883,12.683,7406,0
2009-11-17,12.675,12.689,12.659,12.683,7212,0
2009-11-18,12.425,12.508,12.045,12.459,4544,0
2009-11-19,12.403,12.563,12.334,12.384,2305,0
2009-11-20,12.528,12.624,12.334,12.624,1009,0
2009-11-23,12.707,12.945,12.494,12.585,4690,0
2009-11-24,12.624,12.999,12.361,12.361,17345,0
2009-11-25,12.522,12.624,12.397,12.616,7788,0
2009-11-27,12.675,12.695,12.494,12.653,39042,0
2009-11-30,12.827,12.827,12.585,12.729,51800,0
2009-12-01,12.743,13.061,12.737,12.999,19855,0
2009-12-02,13.365,13.365,12.855,13.112,80148,0
2009-12-03,12.888,13.243,12.841,12.959,28302,0
2009-12-04,12.959,13.158,12.841,12.951,8223,0
2009-12-07,12.875,12.888,12.328,12.425,14656,0
2009-12-08,12.508,13.089,12.328,12.459,7898,0
2009-12-09,12.522,12.624,12.459,12.459,3387,0
2009-12-10,12.592,12.749,12.494,12.683,8272,0
2009-12-11,12.667,12.667,12.459,12.616,8588,0
2009-12-14,12.577,12.791,12.494,12.624,13415,0
2009-12-15,12.494,12.785,12.3,12.555,5771,0
2009-12-16,12.827,12.965,12.659,12.659,5193,0
2009-12-17,12.819,12.992,12.646,12.811,6492,0
2009-12-18,12.855,12.855,12.508,12.508,14802,0
2009-12-21,12.653,12.819,12.631,12.785,3261,0
2009-12-22,12.743,12.945,12.605,12.605,5333,0
2009-12-23,12.425,12.659,12.425,12.605,7688,0
2009-12-24,12.522,12.522,12.494,12.494,3030,0
2009-12-28,12.592,12.592,12.341,12.494,10370,0
2009-12-29,12.473,12.659,12.334,12.57,8231,0
2009-12-30,12.592,12.811,12.555,12.779,8749,0
2009-12-31,12.811,12.971,12.737,12.737,3892,0
2010-01-04,12.855,13.119,12.855,13.054,8465,0
2010-01-05,13.104,13.224,13.104,13.201,4246,0
2010-01-06,13.306,13.319,13.186,13.319,2597,0
2010-01-07,13.255,13.36,13.255,13.346,7126,0
2010-01-08,13.29,13.298,13.228,13.255,2454,0
2010-01-11,13.255,13.38,13.158,13.36,7212,0
2010-01-12,13.29,13.38,13.126,13.38,3708,0
2010-01-13,13.388,13.388,13.326,13.36,5771,0
2010-01-14,13.388,13.485,13.333,13.333,2090,0
2010-01-15,13.431,13.431,13.36,13.372,4348,0
2010-01-19,13.372,13.372,12.992,12.992,4500,0
2010-01-20,12.855,13.152,12.827,13.021,17848,0
2010-01-21,12.959,13.054,12.863,12.863,10382,0
2010-01-22,13.049,13.049,12.827,12.992,4469,0
2010-01-25,13.007,13.282,12.939,13.263,11250,0
2010-01-26,13.054,13.186,12.945,13.097,5916,0
2010-01-27,12.91,13.152,12.91,12.916,2741,0
2010-01-28,12.992,13.186,12.91,13.007,2469,0
2010-01-29,13.145,13.186,13.061,13.061,1009,0
2010-02-01,13.126,13.126,13.035,13.082,1159,0
2010-02-02,13.097,13.255,13.068,13.228,3319,0
2010-02-03,13.217,13.29,13.049,13.186,2888,0
2010-02-04,13.054,13.388,13.054,13.372,2543,0
2010-02-05,13.319,13.651,12.667,13.651,12732,0
2010-02-08,13.595,13.895,13.595,13.895,3461,0
2010-02-09,13.754,14.08,13.5,13.575,18660,0
2010-02-10,13.603,13.91,12.992,13.201,19845,0
2010-02-11,12.855,12.985,12.135,12.389,27449,0
2010-02-12,12.585,12.916,11.953,12.175,23209,0
2010-02-16,12.03,12.225,11.994,12.022,4328,0
2010-02-17,12.022,12.354,11.856,12.232,11171,0
2010-02-18,12.264,12.555,12.225,12.555,2407,0
2010-02-19,12.494,12.612,12.411,12.411,1474,0
2010-02-22,12.473,12.577,12.473,12.577,1009,0
2010-02-23,12.612,12.612,12.528,12.535,3568,0
2010-02-24,12.528,12.598,12.369,12.592,2395,0
2010-02-25,12.522,12.598,12.522,12.598,1372,0
2010-02-26,12.425,13.173,12.425,13.007,11513,0
2010-03-01,13.054,13.236,12.522,13.007,16643,0
2010-03-02,13.061,13.061,12.592,12.659,6200,0
2010-03-03,12.555,12.985,12.48,12.916,5524,0
2010-03-04,12.592,12.791,12.592,12.683,9371,0
2010-03-05,12.721,13.186,12.721,13.112,20655,0
2010-03-08,14.039,14.039,13.388,13.431,37161,0
2010-03-09,13.528,13.651,13.326,13.506,26058,0
2010-03-10,13.603,13.922,13.333,13.789,5408,0
2010-03-11,13.797,13.797,12.791,12.951,24163,0
2010-03-12,13.054,13.054,12.834,12.848,7854,0
2010-03-15,13.827,13.827,13.082,13.249,22886,0
2010-03-16,13.306,13.388,13.054,13.054,2124,0
2010-03-17,13.133,13.269,13.014,13.269,4619,0
2010-03-18,13.326,13.326,13.104,13.249,4977,0
2010-03-19,13.236,13.326,13.068,13.326,8289,0
2010-03-22,13.255,13.388,13.089,13.298,5984,0
2010-03-23,13.365,13.365,13.186,13.269,1171,0
2010-03-24,13.36,13.36,13.36,13.36,141,0
2010-03-25,13.326,13.388,13.126,13.388,7508,0
2010-03-26,13.388,13.644,13.36,13.528,5782,0
2010-03-29,13.456,13.456,13.133,13.255,5625,0
2010-03-30,13.388,13.743,13.326,13.326,5050,0
2010-03-31,13.478,13.478,13.36,13.388,3760,0
2010-04-01,13.326,13.416,13.138,13.138,4911,0
2010-04-05,13.193,13.243,13.193,13.243,2087,0
2010-04-06,13.436,13.478,13.396,13.478,1765,0
2010-04-07,13.506,13.506,13.456,13.493,7933,0
2010-04-08,13.326,13.326,12.923,12.985,10548,0
2010-04-09,12.869,12.992,12.791,12.888,13312,0
2010-04-12,12.985,12.985,12.653,12.689,10096,0
2010-04-13,12.827,12.977,12.667,12.977,1009,0
2010-04-14,12.785,12.785,12.785,12.785,291,0
2010-04-15,12.971,12.992,12.729,12.798,1427,0
2010-04-16,12.841,12.841,12.827,12.827,433,0
2010-04-19,12.923,12.923,12.902,12.902,1009,0
2010-04-20,12.923,12.992,12.896,12.985,1752,0
2010-04-21,12.992,12.992,12.902,12.965,2741,0
2010-04-22,12.888,12.888,12.882,12.888,1654,0
2010-04-23,12.786,12.995,12.667,12.696,5771,0
2010-04-26,12.959,12.959,12.959,12.959,291,0
2010-04-27,12.992,12.992,12.855,12.855,1590,0
2010-04-28,12.798,12.992,12.798,12.888,2020,0
2010-04-29,12.992,12.992,12.791,12.791,2305,0
2010-04-30,12.791,12.992,12.791,12.965,9142,0
2010-05-03,12.855,13.326,12.713,12.888,10021,0
2010-05-04,12.999,13.021,12.999,13.021,1009,0
2010-05-05,12.659,12.992,12.646,12.646,12549,0
2010-05-06,12.749,12.757,12.057,12.278,11322,0
2010-05-07,12.403,12.418,12.293,12.293,1900,0
2010-05-10,12.418,13.236,12.418,13.236,2770,0
2010-05-11,13.554,13.554,13.007,13.007,9734,0
2010-05-12,13.158,13.388,12.757,12.896,4328,0
2010-05-13,12.341,12.667,12.328,12.639,3967,0
2010-05-14,12.361,12.555,12.3,12.361,19068,0
2010-05-17,12.542,12.659,12.459,12.473,2563,0
2010-05-18,12.563,12.659,12.563,12.659,6224,0
2010-05-19,12.791,12.791,12.598,12.612,1620,0
2010-05-20,12.555,12.555,12.334,12.334,5738,0
2010-05-21,12.142,12.683,12.142,12.683,1690,0
2010-05-24,12.653,12.653,12.592,12.624,1872,0
2010-05-25,12.659,12.659,12.384,12.389,5408,0
2010-05-26,12.721,12.721,12.465,12.721,1009,0
2010-05-27,12.721,12.743,12.721,12.721,1590,0
2010-05-28,12.757,12.757,12.508,12.508,575,0
2010-06-01,12.737,12.737,12.522,12.522,2454,0
2010-06-02,12.425,12.707,12.328,12.707,2597,0
2010-06-03,12.522,12.522,12.334,12.501,2597,0
2010-06-04,12.515,12.522,12.361,12.361,1279,0
2010-06-07,12.515,12.515,12.328,12.354,2165,0
2010-06-08,12.646,12.646,12.361,12.389,14172,0
2010-06-09,12.689,12.689,12.376,12.376,2338,0
2010-06-10,12.707,12.791,12.707,12.791,867,0
2010-06-11,12.659,13.068,12.389,12.695,12312,0
2010-06-14,12.695,12.702,12.411,12.659,2888,0
2010-06-15,12.528,12.535,12.425,12.425,2454,0
2010-06-16,12.465,12.631,12.459,12.631,3319,0
2010-06-17,12.683,12.689,12.425,12.425,666,0
2010-06-21,12.444,12.585,12.425,12.585,3030,0
2010-06-22,12.528,12.646,12.411,12.411,12961,0
2010-06-23,12.328,12.459,12.328,12.459,2020,0
2010-06-25,12.459,12.653,12.389,12.653,3053,0
2010-06-28,12.577,12.577,12.459,12.459,832,0
2010-06-29,12.293,12.328,12.257,12.328,1159,0
2010-06-30,12.524,12.588,12.255,12.565,1407,0
2010-07-01,12.341,12.341,12.328,12.328,433,0
2010-07-02,12.354,12.354,12.257,12.354,2902,0
2010-07-06,12.264,12.328,12.257,12.257,5995,0
2010-07-07,12.522,12.522,12.515,12.515,291,0
2010-07-08,12.328,12.522,12.328,12.494,7068,0
2010-07-09,12.425,12.515,12.425,12.515,433,0
2010-07-12,12.515,12.653,12.293,12.293,10778,0
2010-07-14,12.084,12.515,12.084,12.515,4329,0
2010-07-15,12.305,12.515,12.16,12.16,1159,0
2010-07-16,12.135,12.522,12.135,12.418,4731,0
2010-07-19,12.563,12.653,12.494,12.653,1590,0
2010-07-20,12.855,12.855,12.855,12.855,724,0
2010-07-21,12.959,13.054,12.077,13.054,5048,0
2010-07-22,13.224,13.298,12.971,12.971,2772,0
2010-07-23,12.869,13.326,12.869,13.236,875,0
2010-07-26,13.014,13.042,12.765,13.042,3623,0
2010-07-29,12.592,12.863,12.341,12.354,2382,0
2010-07-30,12.592,12.659,12.592,12.659,433,0
2010-08-02,12.612,12.612,12.605,12.605,2305,0
2010-08-03,12.659,12.659,12.515,12.659,724,0
2010-08-05,12.555,12.819,12.555,12.819,5160,0
2010-08-06,12.683,12.765,12.683,12.765,575,0
2010-08-10,12.721,12.721,12.667,12.667,291,0
2010-08-11,12.683,12.695,12.659,12.659,1428,0
2010-08-12,12.425,12.749,12.425,12.743,1009,0
2010-08-13,12.999,12.999,12.999,12.999,141,0
2010-08-16,12.528,12.689,12.334,12.689,1558,0
2010-08-17,12.675,12.683,12.667,12.683,1590,0
2010-08-18,12.683,12.785,12.683,12.785,2090,0
2010-08-19,12.773,12.791,12.773,12.791,867,0
2010-08-20,12.707,12.855,12.707,12.798,12355,0
2010-08-23,12.819,12.985,12.819,12.985,1514,0
2010-08-24,12.577,13.029,12.577,12.992,35951,0
2010-08-25,12.827,12.992,12.827,12.992,6996,0
2010-08-26,12.827,12.841,12.827,12.834,3263,0
2010-08-27,12.834,13.089,12.827,12.931,4759,0
2010-08-30,12.848,12.931,12.848,12.931,1514,0
2010-08-31,12.827,12.882,12.827,12.87,5410,0
2010-09-01,13.007,13.089,12.827,12.827,5205,0
2010-09-02,12.959,13.035,12.869,12.869,3461,0
2010-09-03,13.089,13.126,12.791,13.126,5206,0
2010-09-07,13.089,13.326,12.992,13.236,6094,0
2010-09-08,13.789,13.991,13.333,13.955,41772,0
2010-09-09,13.976,13.976,13.722,13.722,8136,0
2010-09-10,13.789,13.858,13.657,13.851,14168,0
2010-09-13,13.783,14.125,13.722,14.125,15271,0
2010-09-14,14.13,14.644,14.125,14.588,10142,0
2010-09-15,14.754,14.754,14.323,14.323,6093,0
2010-09-16,14.498,14.498,14.228,14.463,2605,0
2010-09-17,14.344,14.471,14.323,14.448,5632,0
2010-09-20,14.323,14.823,14.323,14.823,11899,0
2010-09-21,14.595,14.99,14.511,14.511,3001,0
2010-09-22,14.511,14.511,14.323,14.323,2805,0
2010-09-23,14.712,14.719,14.49,14.588,5466,0
2010-09-24,14.65,14.657,14.158,14.158,8986,0
2010-09-27,14.421,14.816,14.323,14.691,9503,0
2010-09-28,14.719,14.719,14.221,14.221,8588,0
2010-09-29,14.027,14.421,14.027,14.413,1438,0
2010-09-30,14.339,14.514,14.324,14.389,8284,0
2010-10-01,14.329,14.788,14.323,14.788,2563,0
2010-10-04,14.794,15.718,14.794,15.509,20650,0
2010-10-05,15.823,15.823,15.482,15.599,19095,0
2010-10-06,15.675,15.675,14.913,15.343,17928,0
2010-10-07,15.101,15.316,14.921,15.252,3606,0
2010-10-08,15.246,15.453,15.246,15.335,9240,0
2010-10-11,15.919,15.919,15.418,15.654,19377,0
2010-10-12,15.654,16.189,15.566,16.189,14640,0
2010-10-13,16.224,16.322,15.967,15.989,15343,0
2010-10-14,16.003,16.003,15.849,15.973,8128,0
2010-10-15,15.862,15.989,15.862,15.989,9826,0
2010-10-18,15.967,15.989,15.891,15.989,10630,0
2010-10-19,15.875,16.246,15.875,16.119,11274,0
2010-10-20,16.246,16.246,15.989,16.246,6959,0
2010-10-21,16.252,16.252,16.112,16.134,7873,0
2010-10-22,16.01,16.224,15.989,16.056,2949,0
2010-10-25,16.224,16.231,16.023,16.168,7910,0
2010-10-26,16.246,16.258,16.078,16.258,7660,0
2010-10-27,16.231,16.231,15.823,15.891,10553,0
2010-10-28,15.843,16.168,15.843,16.154,3030,0
2010-10-29,16.155,16.227,15.993,16.227,3146,0
2010-11-01,15.823,16.126,15.823,15.959,14511,0
2010-11-02,15.891,16.189,15.829,16.154,17841,0
2010-11-03,15.989,16.154,15.989,16.023,7054,0
2010-11-04,15.989,16.182,15.854,15.939,11934,0
2010-11-05,15.823,16.148,15.823,15.989,7622,0
2010-11-08,16.049,16.119,15.952,16.106,9716,0
2010-11-09,15.939,16.119,15.849,15.849,4469,0
2010-11-10,15.981,16.154,15.862,15.989,5578,0
2010-11-11,15.752,16.119,15.752,15.989,2305,0
2010-11-12,15.862,15.989,15.823,15.823,6059,0
2010-11-15,15.829,16.148,15.829,16.134,3824,0
2010-11-16,15.989,15.989,15.662,15.854,5309,0
2010-11-17,15.854,16.197,15.843,15.989,3982,0
2010-11-18,15.695,16.056,15.695,15.899,5227,0
2010-11-19,15.973,16.056,15.854,15.952,1009,0
2010-11-22,16.322,16.626,16.056,16.307,6579,0
2010-11-23,16.521,16.82,16.349,16.591,27163,0
2010-11-24,16.772,17.043,16.521,16.799,13046,0
2010-11-26,16.883,17.208,16.757,17.028,7301,0
2010-11-29,17.118,17.118,16.875,16.987,13491,0
2010-11-30,16.988,17.057,16.965,17.022,13729,0
2010-12-01,16.536,16.648,16.342,16.432,8437,0
2010-12-02,16.396,16.641,15.372,15.503,15997,0
2010-12-03,15.252,15.252,14.568,14.982,21645,0
2010-12-06,14.561,15.185,14.561,15.185,15810,0
2010-12-07,15.087,15.392,15.01,15.385,6360,0
2010-12-08,15.335,15.566,14.907,15.185,4801,0
2010-12-09,14.928,15.739,14.907,15.739,3857,0
2010-12-10,15.869,16.119,15.869,16.119,2396,0
2010-12-13,16.452,16.452,15.689,15.926,5910,0
2010-12-14,16.294,16.606,16.252,16.376,6072,0
2010-12-15,16.591,16.606,16.086,16.494,4353,0
2010-12-16,16.291,16.291,15.953,16.121,2165,0
2010-12-17,16.119,16.119,16.017,16.017,433,0
2010-12-20,15.773,16.598,15.773,16.106,6301,0
2010-12-21,15.711,16.049,15.35,15.711,3767,0
2010-12-22,15.773,16.126,15.773,15.778,2978,0
2010-12-23,16.01,16.606,15.823,16.307,11564,0
2010-12-27,16.57,16.606,16.017,16.564,6346,0
2010-12-28,16.119,16.361,16.099,16.099,1251,0
2010-12-29,16.422,16.43,16.086,16.086,3020,0
2010-12-30,16.643,16.643,16.014,16.472,5693,0
2011-01-03,16.466,16.466,16.361,16.361,2362,0
2011-01-04,16.473,16.473,16.279,16.438,3410,0
2011-01-05,16.119,16.307,16.119,16.307,1372,0
2011-01-06,16.017,16.466,15.752,16.466,5568,0
2011-01-07,15.946,16.342,15.607,16.112,3086,0
2011-01-10,15.875,16.141,15.875,15.946,2128,0
2011-01-11,16.466,16.466,15.875,16.327,3558,0
2011-01-12,16.641,16.641,16.389,16.641,4039,0
2011-01-13,16.641,16.641,16.314,16.508,5991,0
2011-01-14,16.466,16.641,16.141,16.148,3780,0
2011-01-18,15.926,16.279,15.599,16.246,1311,0
2011-01-19,16.161,16.161,15.883,15.914,5233,0
2011-01-20,15.934,15.981,15.26,15.425,21414,0
2011-01-21,16.017,16.182,14.678,14.775,14607,0
2011-01-24,14.907,14.907,13.866,14.24,12036,0
2011-01-25,14.214,14.214,13.866,14.059,21579,0
2011-01-26,14.073,14.214,13.52,14.214,23721,0
2011-01-27,14.561,14.732,14.561,14.636,3320,0
2011-01-28,14.691,14.697,14.401,14.561,1654,0
2011-01-31,14.23,15.164,14.215,14.993,6994,0
2011-02-01,15.875,15.946,14.928,14.956,10742,0
2011-02-02,14.96,15.246,14.928,15.01,5120,0
2011-02-03,15.01,15.44,15.01,15.343,1438,0
2011-02-04,15.343,15.593,15.01,15.412,11242,0
2011-02-07,15.899,15.946,15.599,15.711,5042,0
2011-02-08,15.946,16.086,15.946,16.086,7443,0
2011-02-09,16.197,16.396,16.086,16.396,1872,0
2011-02-10,16.294,16.404,16.294,16.396,4327,0
2011-02-11,16.361,16.641,16.119,16.641,13034,0
2011-02-14,16.327,16.466,16.307,16.307,3607,0
2011-02-15,16.404,16.641,16.404,16.466,5156,0
2011-02-16,16.404,16.778,16.404,16.591,4257,0
2011-02-17,16.68,16.916,16.68,16.757,7066,0
2011-02-18,16.778,16.778,16.641,16.743,4533,0
2011-02-22,16.813,16.813,16.606,16.749,1177,0
2011-02-23,16.432,16.772,16.404,16.654,2004,0
2011-02-25,16.327,16.349,16.327,16.327,2020,0
2011-02-28,16.465,16.465,15.316,15.916,4407,0
2011-03-01,15.563,15.836,15.254,15.375,4488,0
2011-03-02,15.254,15.738,14.92,15.633,7177,0
2011-03-03,15.823,16.619,15.823,16.619,10047,0
2011-03-04,16.71,16.912,16.472,16.815,2636,0
2011-03-07,16.916,17.174,16.494,16.826,11267,0
2011-03-08,16.536,17.354,16.536,17.354,6281,0
2011-03-09,17.645,17.932,17.381,17.395,15746,0
2011-03-10,17.766,17.955,17.424,17.645,2359,0
2011-03-11,17.64,17.802,17.458,17.458,3359,0
2011-03-14,17.458,17.879,16.786,16.815,4487,0
2011-03-15,16.452,16.465,15.291,16.374,11535,0
2011-03-16,16.409,16.409,15.92,15.92,1858,0
2011-03-17,16.078,16.373,15.759,16.259,859,0
2011-03-18,16.402,16.688,16.059,16.088,1527,0
2011-03-21,16.577,16.71,16.276,16.325,3519,0
2011-03-22,16.367,16.745,16.367,16.367,2375,0
2011-03-23,16.382,17.465,16.382,17.256,4147,0
2011-03-24,17.256,17.486,17.256,17.311,3752,0
2011-03-25,17.651,17.675,17.311,17.311,2209,0
2011-03-28,17.311,17.607,17.275,17.478,3416,0
2011-03-30,17.402,17.569,17.347,17.417,2798,0
2011-03-31,17.343,17.469,17.185,17.454,3104,0
2011-04-01,17.542,17.554,17.445,17.445,1274,0
2011-04-04,17.066,17.41,17.066,17.41,928,0
2011-04-05,17.347,17.486,17.347,17.486,1146,0
2011-04-06,17.347,17.381,17.333,17.347,8833,0
2011-04-07,17.347,17.347,17.347,17.347,1479,0
2011-04-08,17.486,17.486,17.347,17.486,1835,0
2011-04-11,17.15,17.27,17.15,17.27,570,0
2011-04-12,17.205,17.488,17.136,17.136,884,0
2011-04-13,17.138,17.523,17.138,17.417,2288,0
2011-04-14,17.451,17.478,17.138,17.347,4585,0
2011-04-15,17.451,17.451,16.878,17.206,3288,0
2011-04-18,17.465,17.486,17.123,17.374,3351,0
2011-04-19,17.424,17.424,17.424,17.424,470,0
2011-04-20,17.523,17.523,17.381,17.486,6793,0
2011-04-21,17.554,18.5,17.34,18.187,49348,0
2011-04-25,18.778,19.058,18.536,18.883,22057,0
2011-04-26,19.058,19.535,18.675,18.675,14239,0
2011-04-27,19.254,19.254,18.937,19.066,4606,0
2011-04-28,19.066,19.236,19.066,19.138,7116,0
2011-04-29,19.135,19.236,18.631,19.03,8940,0
2011-05-02,19.2,19.443,19.133,19.376,6418,0
2011-05-03,20.422,20.422,19.419,19.447,15652,0
2011-05-04,19.585,19.989,19.236,19.236,3958,0
2011-05-05,19.236,19.236,18.539,18.813,7748,0
2011-05-06,18.955,19.371,18.539,19.371,3882,0
2011-05-09,19.571,19.829,19.086,19.73,3937,0
2011-05-10,20.04,20.04,19.236,19.626,5354,0
2011-05-11,19.363,20.315,19.341,19.341,5341,0
2011-05-12,19.338,19.618,19.241,19.241,2883,0
2011-05-13,19.59,20.076,19.561,19.561,2462,0
2011-05-16,19.514,20.053,19.514,19.585,6388,0
2011-05-17,19.858,19.927,19.447,19.582,4319,0
2011-05-18,19.796,19.796,19.571,19.613,8027,0
2011-05-19,19.549,19.618,19.535,19.549,6818,0
2011-05-20,19.485,19.616,19.485,19.616,1803,0
2011-05-23,19.593,19.613,19.133,19.39,4903,0
2011-05-24,19.582,19.582,18.882,19.271,10098,0
2011-05-25,19.102,19.582,18.96,19.271,4659,0
2011-05-26,19.236,19.582,18.988,19.379,5431,0
2011-05-27,19.243,19.419,18.955,19.309,2116,0
2011-05-31,19.449,19.535,19.231,19.48,8418,0
2011-06-01,19.341,19.469,19.041,19.334,8737,0
2011-06-02,19.074,19.074,19.041,19.041,1418,0
2011-06-03,18.92,19.407,18.92,19.202,1619,0
2011-06-06,18.936,18.936,18.205,18.205,12854,0
2011-06-07,18.205,18.213,16.818,16.994,21039,0
2011-06-08,16.981,17.255,16.373,16.762,10104,0
2011-06-09,16.621,17.128,16.621,16.965,2105,0
2011-06-10,16.923,17.269,16.571,17.001,13641,0
2011-06-13,17.072,17.616,17.051,17.616,10772,0
2011-06-14,17.571,17.938,17.488,17.679,6980,0
2011-06-15,17.714,17.897,17.671,17.77,6094,0
2011-06-16,17.727,17.84,17.702,17.806,1278,0
2011-06-17,17.805,17.83,17.275,17.671,4090,0
2011-06-20,17.671,17.819,17.319,17.701,4992,0
2011-06-21,17.701,17.8,17.092,17.171,11135,0
2011-06-22,16.938,17.198,16.923,16.946,6545,0
2011-06-23,16.994,16.994,16.705,16.888,2709,0
2011-06-24,17.007,17.079,16.698,16.973,1707,0
2011-06-27,17.396,17.432,17.122,17.417,2413,0
2011-06-28,16.599,17.304,16.599,17.269,13604,0
2011-06-29,17.057,17.275,17.057,17.275,1278,0
2011-06-30,17.274,17.411,17.134,17.403,3829,0
2011-07-01,17.396,17.838,17.051,17.838,4612,0
2011-07-05,18.001,18.829,18.001,18.581,12113,0
2011-07-06,18.581,19.041,18.581,18.581,4297,0
2011-07-07,18.581,18.904,18.581,18.714,3162,0
2011-07-08,18.686,18.686,18.045,18.336,11490,0
2011-07-11,18.377,18.377,17.838,17.838,33761,0
2011-07-12,17.571,17.762,17.136,17.571,3632,0
2011-07-13,17.571,18.213,17.451,17.996,5530,0
2011-07-14,18.312,18.722,17.171,17.61,5793,0
2011-07-15,17.77,17.825,17.36,17.545,3195,0
2011-07-18,17.545,17.663,17.545,17.628,2808,0
2011-07-19,17.826,18.504,17.826,18.111,4701,0
2011-07-20,18.272,18.377,17.923,18.263,1891,0
2011-07-21,17.946,17.96,17.642,17.897,2270,0
2011-07-25,17.524,17.876,17.382,17.556,7282,0
2011-07-26,17.687,17.779,17.595,17.595,806,0
2011-07-27,17.472,17.727,17.472,17.628,3455,0
2011-07-28,17.694,17.727,17.523,17.709,565,0
2011-07-29,17.712,17.723,17.705,17.723,889,0
2011-08-01,17.854,17.854,17.556,17.679,852,0
2011-08-02,17.562,17.801,17.555,17.694,852,0
2011-08-03,17.83,17.83,17.007,17.403,3345,0
2011-08-04,17.265,17.387,15.366,15.558,15425,0
2011-08-05,15.159,15.851,14.878,15.846,8793,0
2011-08-08,14.387,15.139,13.679,14.49,18430,0
2011-08-09,14.57,15.237,14.49,15.075,7260,0
2011-08-10,15.52,16.169,15.159,15.675,4221,0
2011-08-11,15.211,16.218,15.211,16.218,1638,0
2011-08-12,16.501,16.501,16.501,16.501,525,0
2011-08-15,17.072,17.072,16.818,16.931,4012,0
2011-08-16,16.705,16.994,16.394,16.818,1424,0
2011-08-17,16.853,16.888,16.846,16.846,565,0
2011-08-18,16.946,17.622,16.946,17.622,1965,0
2011-08-19,17.628,17.856,17.124,17.265,10695,0
2011-08-22,17.571,17.854,17.263,17.596,1251,0
2011-08-23,17.596,17.596,17.596,17.596,138,0
2011-08-24,17.556,17.854,16.915,17.488,3436,0
2011-08-25,17.647,17.671,17.628,17.628,954,0
2011-08-26,17.748,17.748,17.702,17.702,427,0
2011-08-29,17.701,17.847,17.701,17.701,1487,0
2011-08-30,17.794,18.012,17.628,17.806,8927,0
2011-08-31,17.996,18.292,17.626,18.292,2128,0
2011-09-01,17.771,17.963,17.622,17.628,2866,0
2011-09-02,17.77,17.77,17.77,17.77,138,0
2011-09-06,17.771,17.771,17.286,17.286,427,0
2011-09-07,17.002,18.055,16.518,17.813,5597,0
2011-09-08,17.609,17.679,17.33,17.679,3032,0
2011-09-09,17.422,17.679,17.259,17.679,4499,0
2011-09-12,17.543,17.543,17.058,17.494,983,0
2011-09-13,17.301,17.601,17.301,17.501,1862,0
2011-09-14,17.595,17.595,17.464,17.464,443,0
2011-09-15,17.508,17.508,17.158,17.173,2029,0
2011-09-19,16.54,17.187,16.54,17.139,2509,0
2011-09-20,17.578,17.578,17.344,17.344,1075,0
2011-09-21,17.124,17.364,16.888,16.888,4215,0
2011-09-22,17.051,17.401,17.039,17.039,5236,0
2011-09-23,17.039,17.279,16.867,17.124,3232,0
2011-09-26,17.046,17.647,17.046,17.124,9051,0
2011-09-27,17.578,17.801,17.066,17.116,5651,0
2011-09-28,17.437,17.437,16.155,16.326,11890,0
2011-09-29,16.383,16.476,16.326,16.44,11354,0
2011-09-30,16.511,16.7,16.505,16.505,710,0
2011-10-03,16.696,16.696,14.253,14.583,8934,0
2011-10-04,14.576,16.548,14.092,15.55,19629,0
2011-10-05,15.955,16.341,15.955,16.233,1478,0
2011-10-06,15.869,16.803,15.73,16.717,5556,0
2011-10-07,16.618,16.795,15.55,16.44,5917,0
2011-10-10,16.334,16.837,16.292,16.64,2441,0
2011-10-11,16.461,16.831,16.347,16.368,1696,0
2011-10-12,16.412,16.817,16.405,16.647,1235,0
2011-10-13,16.654,16.654,16.069,16.575,8922,0
2011-10-14,16.554,16.725,16.191,16.725,3191,0
2011-10-17,16.489,16.837,16.489,16.837,1881,0
2011-10-18,16.817,16.903,16.725,16.903,8638,0
2011-10-19,16.795,16.795,16.448,16.74,1580,0
2011-10-20,16.688,16.688,16.668,16.668,424,0
2011-10-21,16.609,16.775,16.597,16.725,9920,0
2011-10-24,16.725,17.259,16.725,17.081,12373,0
2011-10-25,16.558,17.082,16.558,17.082,1115,0
2011-10-26,17.081,17.081,16.76,16.76,2527,0
2011-10-27,16.795,17.146,16.795,17.146,5796,0
2011-10-28,16.903,17.081,16.732,17.016,2771,0
2011-10-31,17.079,17.223,16.609,17.223,7341,0
2011-11-01,17.119,17.134,16.738,16.738,1618,0
2011-11-02,17.437,17.735,17.13,17.408,976,0
2011-11-03,17.614,17.933,17.283,17.933,5072,0
2011-11-04,17.779,17.779,17.647,17.647,2309,0
2011-11-07,17.471,17.806,17.471,17.806,2527,0
2011-11-08,17.748,18.149,17.647,17.933,8619,0
2011-11-09,17.905,18.144,17.485,17.614,8399,0
2011-11-10,17.614,18.144,17.403,17.779,1121,0
2011-11-11,17.801,17.801,16.865,17.417,16681,0
2011-11-14,17.259,17.912,17.13,17.779,29291,0
2011-11-15,17.578,18.078,17.508,17.687,11904,0
2011-11-16,17.687,17.755,17.295,17.755,13064,0
2011-11-17,17.74,17.74,17.471,17.486,3116,0
2011-11-18,17.794,17.794,17.614,17.753,6210,0
2011-11-21,17.794,18.004,17.595,17.821,12194,0
2011-11-22,18.12,18.12,17.433,17.622,25264,0
2011-11-23,17.509,18.077,17.509,17.941,10061,0
2011-11-25,17.835,17.835,17.761,17.794,2612,0
2011-11-28,18.071,18.174,17.546,17.753,16028,0
2011-11-29,17.925,18.159,17.546,17.723,24457,0
2011-11-30,18.024,18.024,17.407,17.774,10779,0
2011-12-01,17.753,17.779,17.469,17.779,1208,0
2011-12-02,17.614,17.753,17.441,17.753,1670,0
2011-12-05,17.941,18.599,17.299,17.299,6493,0
2011-12-06,17.299,17.86,17.231,17.343,11037,0
2011-12-07,17.411,17.821,17.411,17.433,2140,0
2011-12-08,17.216,17.558,17.216,17.403,1534,0
2011-12-09,17.403,17.524,17.119,17.127,11657,0
2011-12-12,17.045,17.336,16.849,16.985,11299,0
2011-12-13,17.2,17.216,16.819,17.2,1328,0
2011-12-14,16.819,16.879,16.633,16.879,5683,0
2011-12-15,16.738,17.142,16.467,16.467,5069,0
2011-12-16,16.633,16.915,16.543,16.915,798,0
2011-12-19,17.004,17.216,16.511,16.955,9340,0
2011-12-20,16.931,17.103,16.931,17.021,3810,0
2011-12-21,16.879,17.095,16.789,16.789,2500,0
2011-12-22,17.103,17.905,16.87,17.074,6614,0
2011-12-23,17.216,18.25,16.857,17.905,8988,0
2011-12-27,18.054,18.054,17.614,17.745,1545,0
2011-12-28,17.591,17.925,17.591,17.786,1472,0
2011-12-29,17.672,18.001,17.103,17.476,10786,0
2011-12-30,17.117,17.532,17.086,17.448,3863,0
2012-01-03,17.794,17.814,17.441,17.655,1527,0
2012-01-04,17.583,17.583,17.065,17.065,2771,0
2012-01-05,16.915,17.171,16.498,16.519,5100,0
2012-01-06,16.519,16.841,16.481,16.558,4815,0
2012-01-09,16.558,16.655,16.467,16.616,1582,0
2012-01-10,16.633,16.819,16.498,16.655,4580,0
2012-01-11,16.616,16.655,16.565,16.655,1156,0
2012-01-12,16.767,16.805,16.498,16.655,3855,0
2012-01-13,16.819,16.826,16.549,16.549,2688,0
2012-01-17,16.656,16.837,16.649,16.837,2177,0
2012-01-18,17.095,17.095,16.841,17.095,1055,0
2012-01-19,17.2,17.591,17.142,17.454,4716,0
2012-01-20,17.537,17.537,17.283,17.38,2555,0
2012-01-23,17.395,18.159,17.142,17.142,9253,0
2012-01-24,17.365,18.106,17.082,17.957,6495,0
2012-01-25,17.712,17.941,17.142,17.745,4676,0
2012-01-27,17.663,17.663,17.441,17.663,1882,0
2012-01-30,17.291,17.566,17.291,17.291,3041,0
2012-01-31,17.365,17.939,17.252,17.848,3986,0
2012-02-01,17.591,18.227,17.591,17.964,8880,0
2012-02-02,18.255,18.353,17.86,18.353,2420,0
2012-02-03,18.264,18.638,18.264,18.638,4477,0
2012-02-06,18.682,18.728,18.429,18.728,6430,0
2012-02-07,18.524,19.126,18.524,19.049,7339,0
2012-02-08,19.102,19.102,18.572,18.655,1472,0
2012-02-10,18.564,18.972,18.466,18.511,7290,0
2012-02-13,18.599,18.711,18.495,18.495,2096,0
2012-02-14,18.466,18.675,18.255,18.353,5081,0
2012-02-15,18.189,18.255,18.189,18.242,1349,0
2012-02-16,17.981,18.299,17.981,18.071,3372,0
2012-02-17,18.167,18.167,17.239,17.313,14476,0
2012-02-21,17.336,17.925,17.216,17.814,8777,0
2012-02-22,17.957,17.957,17.655,17.875,2573,0
2012-02-23,17.941,17.964,17.843,17.964,2779,0
2012-02-24,17.923,18.093,17.865,17.995,6508,0
2012-02-27,18.054,18.054,17.891,18.032,936,0
2012-02-28,17.897,17.981,17.883,17.981,2625,0
2012-02-29,18.291,18.574,18.131,18.155,4443,0
2012-03-01,18.368,18.414,18.038,18.038,5913,0
2012-03-02,18.046,18.552,18.037,18.175,3882,0
2012-03-05,18.189,18.451,18.047,18.34,5176,0
2012-03-06,18.219,18.491,18.037,18.037,4293,0
2012-03-07,18.274,18.667,18.112,18.56,10806,0
2012-03-08,18.52,18.602,18.219,18.602,2951,0
2012-03-09,18.602,18.709,18.43,18.575,5148,0
2012-03-12,18.673,18.673,18.363,18.363,4751,0
2012-03-13,18.693,18.693,18.66,18.66,535,0
2012-03-14,18.425,18.709,18.425,18.568,1736,0
2012-03-15,18.709,18.833,18.499,18.552,5653,0
2012-03-16,18.506,18.824,18.243,18.243,1989,0
2012-03-19,18.528,18.764,18.506,18.506,6605,0
2012-03-20,18.667,18.667,18.334,18.355,6823,0
2012-03-21,18.537,18.764,18.031,18.734,5230,0
2012-03-22,18.734,18.734,18.514,18.52,659,0
2012-03-23,18.66,18.66,18.371,18.371,833,0
2012-03-26,18.568,18.758,18.334,18.693,4549,0
2012-03-27,18.824,18.824,18.581,18.693,3796,0
2012-03-28,18.506,18.799,18.363,18.791,14306,0
2012-03-29,18.874,18.874,18.506,18.777,5409,0
2012-03-30,18.808,18.808,18.416,18.693,2905,0
2012-04-02,18.791,18.868,18.693,18.868,2381,0
2012-04-03,18.868,18.882,18.693,18.693,7245,0
2012-04-04,18.849,18.849,18.734,18.734,263,0
2012-04-05,18.506,18.575,18.506,18.545,1723,0
2012-04-09,18.514,18.981,18.514,18.862,5823,0
2012-04-10,18.799,18.915,18.545,18.61,5283,0
2012-04-11,18.644,18.882,18.644,18.688,4767,0
2012-04-12,18.833,18.862,18.619,18.849,2914,0
2012-04-13,18.882,18.882,18.693,18.882,8846,0
2012-04-16,18.842,18.882,18.842,18.882,2871,0
2012-04-17,18.959,18.959,18.799,18.882,21261,0
2012-04-18,18.94,19.142,18.868,19.142,8601,0
2012-04-19,18.915,18.915,18.868,18.915,1416,0
2012-04-20,18.952,18.952,18.952,18.952,436,0
2012-04-23,18.996,19.261,18.784,18.784,927,0
2012-04-24,18.882,19.193,18.882,19.193,3644,0
2012-04-25,18.966,18.981,18.77,18.77,1610,0
2012-04-26,18.77,18.972,18.77,18.931,1983,0
2012-04-27,19.112,19.112,18.808,18.849,1301,0
2012-04-30,19.112,19.112,18.882,18.882,1721,0
2012-05-01,18.824,19.08,18.791,19.05,4291,0
2012-05-02,18.849,19.057,18.808,18.808,973,0
2012-05-03,18.882,19.103,18.882,19.057,927,0
2012-05-04,19.038,19.038,18.808,18.856,1319,0
2012-05-07,18.915,18.931,18.915,18.931,362,0
2012-05-08,18.849,19.261,18.799,19.261,5938,0
2012-05-09,18.842,19.162,18.842,19.057,7890,0
2012-05-10,19.03,19.233,18.959,18.959,942,0
2012-05-14,18.981,19.154,18.981,19.154,936,0
2012-05-15,19.233,19.449,18.898,19.045,5244,0
2012-05-16,19.317,19.329,18.833,19.193,1566,0
2012-05-17,18.996,18.996,18.7,18.7,2314,0
2012-05-18,18.693,18.743,18.693,18.743,556,0
2012-05-21,18.966,19.142,18.66,18.66,2022,0
2012-05-23,18.619,18.725,18.461,18.568,8574,0
2012-05-24,18.568,18.784,18.447,18.688,11123,0
2012-05-25,18.808,19.064,18.758,19.064,7465,0
2012-05-29,18.989,19.329,18.679,19.03,2082,0
2012-05-30,19.064,19.202,18.506,18.959,2501,0
2012-05-31,18.777,19.021,18.709,18.996,6618,0
2012-06-01,18.627,19.052,18.596,19.025,1140,0
2012-06-04,18.966,19.233,18.528,18.882,9606,0
2012-06-05,18.85,19.052,18.85,18.999,7415,0
2012-06-06,19.258,19.283,18.751,18.992,23265,0
2012-06-07,19.047,19.258,18.892,18.999,2360,0
2012-06-08,19.076,19.258,19.076,19.207,5426,0
2012-06-11,19.261,19.392,19.202,19.392,11731,0
2012-06-12,19.116,19.327,18.999,19.098,10484,0
2012-06-13,19.306,19.306,18.892,18.892,2938,0
2012-06-14,18.89,19.038,18.874,19.038,18643,0
2012-06-15,19.133,19.383,18.984,19.138,7913,0
2012-06-18,19.243,19.482,19.198,19.365,1240,0
2012-06-19,19.473,19.564,19.098,19.54,3412,0
2012-06-20,19.564,19.564,19.29,19.556,2189,0
2012-06-21,19.548,19.564,19.249,19.249,4448,0
2012-06-22,19.365,19.564,19.249,19.249,2792,0
2012-06-25,19.349,19.518,19.249,19.518,3287,0
2012-06-26,19.334,19.814,19.334,19.588,7990,0
2012-06-27,19.518,20.463,19.518,20.426,23973,0
2012-06-28,20.533,20.653,19.283,20.653,36070,0
2012-06-29,20.357,20.653,19.838,20.129,4147,0
2012-07-02,20.341,20.555,20.005,20.502,3237,0
2012-07-03,20.54,20.54,20.434,20.54,965,0
2012-07-05,20.533,21.325,20.372,21.325,4128,0
2012-07-06,21.294,22.629,20.881,21.994,9123,0
2012-07-09,21.493,22.064,21.493,21.873,4584,0
2012-07-10,22.064,22.064,20.54,20.698,3745,0
2012-07-11,20.959,21.721,20.959,21.721,2932,0
2012-07-12,21.667,21.675,21.166,21.493,1472,0
2012-07-13,21.195,22.103,21.195,22.103,4911,0
2012-07-16,21.745,22.064,21.385,21.721,2622,0
2012-07-17,21.538,22.103,21.538,21.873,5159,0
2012-07-18,21.721,22.018,21.422,21.943,2047,0
2012-07-19,22.018,22.018,21.348,21.653,5993,0
2012-07-20,21.585,22.103,20.594,22.103,11251,0
2012-07-23,21.789,22.103,21.78,22.085,7742,0
2012-07-24,22.103,22.352,22.103,22.103,3317,0
2012-07-25,21.927,22.309,21.613,22.103,3897,0
2012-07-26,22.338,22.338,21.576,22.094,14249,0
2012-07-27,21.965,22.103,21.63,22.103,2326,0
2012-07-30,22.103,22.11,21.797,22.057,2942,0
2012-07-31,22.064,22.103,21.729,21.751,4070,0
2012-08-01,21.531,22.285,21.431,21.547,4164,0
2012-08-02,21.935,22.126,21.935,22.126,987,0
2012-08-03,22.11,22.11,21.729,21.927,916,0
2012-08-06,21.675,21.82,21.499,21.499,1769,0
2012-08-07,21.697,21.697,21.356,21.393,458,0
2012-08-08,21.455,22.077,21.416,21.721,13585,0
2012-08-09,21.745,22.077,21.745,22.049,4725,0
2012-08-10,21.994,22.407,21.987,22.352,2300,0
2012-08-13,22.483,22.826,22.452,22.499,9318,0
2012-08-14,22.582,22.622,22.338,22.474,2849,0
2012-08-15,22.65,22.65,22.338,22.338,958,0
2012-08-17,21.843,22.727,21.803,22.276,958,0
2012-08-20,22.422,22.835,22.103,22.217,1737,0
2012-08-21,22.622,22.941,22.622,22.941,8818,0
2012-08-22,23.094,23.094,22.506,23.033,2909,0
2012-08-23,22.969,23.23,22.293,23.23,4072,0
2012-08-24,23.23,23.451,22.316,23.169,7153,0
2012-08-27,23.627,23.627,23.131,23.245,7780,0
2012-08-28,23.245,23.245,23.039,23.245,785,0
2012-08-29,23.206,23.206,22.863,22.863,2684,0
2012-08-30,22.598,22.598,21.667,21.667,12011,0
2012-08-31,21.493,21.493,19.878,20.555,23488,0
2012-09-04,21.484,21.506,20.972,21.103,4128,0
2012-09-05,21.186,21.186,19.983,20.197,9601,0
2012-09-06,20.339,20.401,19.755,19.794,9084,0
2012-09-07,20.04,20.216,19.985,20.031,4164,0
2012-09-10,19.985,20.192,19.985,19.985,2464,0
2012-09-11,19.794,19.907,19.639,19.907,6264,0
2012-09-12,19.972,19.985,19.686,19.709,5825,0
2012-09-13,19.601,19.907,19.416,19.879,4064,0
2012-09-14,19.416,19.886,19.416,19.808,4129,0
2012-09-17,19.963,20.216,19.601,19.786,4813,0
2012-09-18,19.622,19.822,18.472,18.758,16698,0
2012-09-19,18.784,19.763,18.784,18.985,16355,0
2012-09-20,17.371,18.08,16.934,17.487,63463,0
2012-09-21,17.797,19.219,17.797,19.219,34510,0
2012-09-24,19.219,20.401,19.135,20.139,26301,0
2012-09-25,20.416,21.025,20.132,20.132,12584,0
2012-09-26,20.162,20.561,20.162,20.408,1303,0
2012-09-27,20.501,20.724,20.216,20.216,2868,0
2012-09-28,20.346,20.74,20.216,20.231,3378,0
2012-10-01,20.754,21.061,20.462,20.484,10462,0
2012-10-02,20.524,20.692,20.27,20.561,3436,0
2012-10-03,20.561,21,20.561,20.869,3189,0
2012-10-04,20.908,21.046,20.724,21.025,4541,0
2012-10-05,21.254,21.429,21.008,21.077,3891,0
2012-10-08,20.953,21.291,20.808,21.291,3435,0
2012-10-09,20.875,20.875,20.561,20.808,1952,0
2012-10-10,20.6,21.33,20.6,21.091,4149,0
2012-10-11,20.761,21.038,20.631,20.754,7130,0
2012-10-12,20.86,20.86,20.86,20.86,622,0
2012-10-15,21.017,21.053,20.891,20.891,1402,0
2012-10-16,20.94,21.008,20.754,21.008,2808,0
2012-10-17,20.769,21.122,20.561,21.008,2996,0
2012-10-18,20.975,21.017,20.975,21.017,565,0
2012-10-19,21.017,21.091,20.769,21.091,522,0
2012-10-22,21.061,21.091,20.992,21.061,2424,0
2012-10-23,20.875,21.061,20.84,21.061,1548,0
2012-10-24,21.091,21.091,20.832,20.832,1161,0
2012-10-25,20.908,21.084,20.908,20.984,776,0
2012-10-26,20.832,21.091,20.832,21.077,2195,0
2012-10-31,20.86,21.13,20.86,21.108,4178,0
2012-11-01,20.869,21.108,20.869,21.108,1067,0
2012-11-02,21.13,21.13,20.869,21.1,2743,0
2012-11-05,20.961,21,20.961,21,687,0
2012-11-06,20.946,21.122,20.848,21.068,5550,0
2012-11-07,21.13,21.13,20.647,20.875,6274,0
2012-11-08,20.577,21.03,20.524,21.017,2680,0
2012-11-09,20.584,20.677,20.584,20.653,1695,0
2012-11-12,20.64,21.077,20.424,20.561,11494,0
2012-11-13,20.447,21.025,20.223,20.724,4599,0
2012-11-14,21.122,21.122,20.309,20.875,5639,0
2012-11-15,20.716,20.754,20.561,20.754,453,0
2012-11-16,20.117,20.925,20.117,20.925,1824,0
2012-11-19,21.084,21.138,20.754,20.754,8532,0
2012-11-20,21.1,21.117,21.061,21.061,4553,0
2012-11-21,21.068,21.068,21.008,21.038,2536,0
2012-11-23,21.017,21.506,21.017,21.33,2093,0
2012-11-26,21.33,21.33,20.984,21.269,4788,0
2012-11-27,20.86,21.138,20.84,21.03,11516,0
2012-11-28,20.783,21.117,20.346,20.392,14289,0
2012-11-29,20.332,20.469,20.292,20.383,5983,0
2012-11-30,20.292,21.068,20.292,20.647,4330,0
2012-12-03,20.292,20.908,20.292,20.908,14072,0
2012-12-04,21.162,21.162,20.383,20.724,11422,0
2012-12-05,21.091,21.215,20.754,20.946,11762,0
2012-12-06,20.946,21.122,20.816,20.946,17529,0
2012-12-07,20.776,21.008,20.776,20.883,7093,0
2012-12-10,21.038,21.215,20.799,20.891,11890,0
2012-12-11,20.948,21.189,19.967,20.19,23884,0
2012-12-12,19.989,20.112,19.306,19.643,12051,0
2012-12-13,19.643,19.836,19.563,19.581,3334,0
2012-12-14,19.351,19.563,18.428,18.61,15598,0
2012-12-17,18.556,19.886,18.451,19.335,13173,0
2012-12-18,19.386,19.538,19.386,19.538,2111,0
2012-12-19,19.846,19.886,19.209,19.507,7340,0
2012-12-20,19.636,19.87,19.282,19.846,8317,0
2012-12-21,19.934,19.942,18.813,19.137,11711,0
2012-12-24,18.734,19.65,18.716,19.596,1240,0
2012-12-26,18.927,19.563,18.765,19.563,8685,0
2012-12-27,19.669,19.819,19.386,19.394,6271,0
2012-12-28,19.386,19.739,19.386,19.611,7394,0
2012-12-31,19.425,20.465,19.425,20.304,5917,0
2013-01-02,20.61,20.917,20.554,20.667,7367,0
2013-01-03,20.787,20.948,20.383,20.586,11237,0
2013-01-04,20.522,20.522,19.942,20.07,4788,0
2013-01-07,19.611,20.112,19.546,20.03,4125,0
2013-01-08,19.981,20.449,19.757,20.449,1831,0
2013-01-09,20.531,20.531,20.304,20.304,927,0
2013-01-10,20.264,20.304,19.959,20.272,3380,0
2013-01-11,20.546,20.546,20.506,20.531,370,0
2013-01-14,20.449,20.698,20.449,20.546,2811,0
2013-01-15,20.304,20.811,20.264,20.369,9731,0
2013-01-16,20.618,21.465,20.618,21.111,9091,0
2013-01-17,21.045,21.045,20.352,20.465,3966,0
2013-01-18,20.948,20.948,20.578,20.941,2138,0
2013-01-22,20.803,21.231,20.329,20.618,15462,0
2013-01-23,20.883,21.422,20.755,20.964,2604,0
2013-01-24,21.271,21.352,20.948,21.352,2311,0
2013-01-25,21.352,21.383,20.595,21.03,1474,0
2013-01-28,20.829,21.175,20.803,21.111,2445,0
2013-01-29,20.883,21.238,20.392,20.401,3408,0
2013-01-30,20.561,20.65,20.144,20.208,3445,0
2013-01-31,20.255,20.457,20.144,20.208,1582,0
2013-02-01,20.144,20.891,20.144,20.417,11832,0
2013-02-04,20.375,21.207,20.144,20.733,4687,0
2013-02-05,20.645,21.199,20.19,20.48,3351,0
2013-02-06,20.626,20.811,20.223,20.232,3733,0
2013-02-07,20.223,20.288,20.144,20.279,1295,0
2013-02-08,20.144,20.891,20.144,20.61,2314,0
2013-02-11,20.182,20.941,20.175,20.554,1303,0
2013-02-12,20.626,20.948,20.232,20.909,5298,0
2013-02-13,20.867,20.934,20.546,20.546,5283,0
2013-02-14,21.352,21.705,21.149,21.149,7921,0
2013-02-15,21.068,21.504,20.561,20.771,8038,0
2013-02-19,20.546,20.748,20.295,20.465,2855,0
2013-02-20,20.546,21.431,20.369,21.422,9488,0
2013-02-21,21.441,21.683,20.755,21.422,1806,0
2013-02-22,21.149,21.65,21.149,21.368,2034,0
2013-02-25,21.143,21.368,21.061,21.181,847,0
2013-02-26,21.068,21.472,20.425,20.513,4174,0
2013-02-27,20.513,21.214,20.513,21.014,2061,0
2013-02-28,20.787,21.175,20.787,21.093,1073,0
2013-03-01,21.344,21.352,20.794,20.934,3755,0
2013-03-04,20.329,21.101,20.329,20.409,3798,0
2013-03-05,21.158,21.158,20.846,20.989,1369,0
2013-03-06,21.037,21.189,20.926,21.134,2830,0
2013-03-07,21.181,21.352,20.618,21.335,2985,0
2013-03-08,21.271,21.352,20.917,21.352,2770,0
2013-03-11,20.891,21.32,20.69,20.715,2570,0
2013-03-12,20.698,21.238,20.698,21.158,1758,0
2013-03-13,21.327,21.327,20.787,20.794,3598,0
2013-03-14,20.884,21.283,20.884,21.275,1116,0
2013-03-15,21.153,21.561,20.787,21.561,1430,0
2013-03-18,20.949,21.561,20.949,21.553,2280,0
2013-03-19,21.561,21.561,21.561,21.561,121,0
2013-03-20,21.561,21.561,21.031,21.218,2945,0
2013-03-21,21.518,21.518,21.153,21.153,585,0
2013-03-22,21.129,21.235,21.114,21.235,699,0
2013-03-25,21.114,21.114,21.114,21.114,121,0
2013-03-26,21.137,21.267,20.999,21.267,1889,0
2013-03-27,21.299,21.299,20.991,21.153,2949,0
2013-03-28,21.153,21.153,21.081,21.081,2103,0
2013-04-01,21.211,21.227,20.812,20.812,6258,0
2013-04-02,21.129,21.153,20.748,20.748,3084,0
2013-04-03,20.748,21.146,20.748,20.846,1905,0
2013-04-04,20.829,21.553,20.829,21.089,1812,0
2013-04-05,20.918,21.114,20.762,20.868,1155,0
2013-04-08,20.778,20.949,20.778,20.918,738,0
2013-04-09,21.137,21.153,20.787,20.846,3273,0
2013-04-10,20.943,20.999,20.787,20.999,1843,0
2013-04-11,21.025,21.031,20.803,20.803,1272,0
2013-04-12,20.648,20.748,20.634,20.634,2463,0
2013-04-15,20.544,20.6,20.405,20.405,2340,0
2013-04-16,20.365,20.648,20.339,20.643,3860,0
2013-04-17,20.51,20.51,20.095,20.51,10029,0
2013-04-18,20.528,20.648,20.079,20.648,14025,0
2013-04-19,20.648,20.648,20.365,20.378,2406,0
2013-04-22,20.648,21.261,20.625,20.991,6295,0
2013-04-23,21.528,21.528,20.339,21.031,7372,0
2013-04-24,20.966,20.966,20.446,20.755,495,0
2013-04-25,20.732,20.771,20.552,20.552,1523,0
2013-04-26,21.146,21.146,20.388,20.422,1425,0
2013-04-29,20.535,21.479,20.348,20.365,2981,0
2013-04-30,20.689,20.689,20.446,20.672,618,0
2013-05-01,20.657,20.672,20.544,20.544,969,0
2013-05-02,20.365,20.609,20.365,20.388,4550,0
2013-05-03,20.486,20.665,20.299,20.299,6038,0
2013-05-06,20.486,21.071,20.299,20.705,5035,0
2013-05-07,20.643,21.325,20.325,20.949,3606,0
2013-05-08,20.748,21.316,20.748,21.153,3720,0
2013-05-09,21.153,21.316,21.146,21.308,2191,0
2013-05-10,21.025,21.235,21.025,21.235,367,0
2013-05-13,21.129,21.129,20.787,20.787,1025,0
2013-05-14,20.748,21.114,20.593,20.935,5818,0
2013-05-15,21.081,21.261,20.714,21.153,3092,0
2013-05-16,21.153,21.283,21.153,21.153,458,0
2013-05-17,21.137,21.137,20.949,20.949,1500,0
2013-05-20,20.812,21.048,20.634,20.634,5775,0
2013-05-21,20.958,20.958,20.723,20.723,20252,0
2013-05-22,20.74,21.121,20.74,21.031,4473,0
2013-05-23,20.859,21.114,20.771,20.771,3985,0
2013-05-24,20.787,21.518,20.787,21.218,17176,0
2013-05-28,20.973,21.17,20.803,20.829,16537,0
2013-05-29,21.299,21.299,20.755,20.884,3116,0
2013-05-30,20.958,20.958,20.935,20.935,367,0
2013-06-03,20.74,20.755,20.095,20.438,4152,0
2013-06-04,20.609,20.609,20.095,20.161,11820,0
2013-06-05,20.136,20.414,19.6,19.933,11931,0
2013-06-06,19.809,19.925,19.728,19.925,1979,0
2013-06-07,19.844,21.063,19.844,20.184,5361,0
2013-06-10,20.469,21.056,20.469,20.748,618,0
2013-06-11,20.643,21.129,20.544,20.657,1779,0
2013-06-12,20.749,20.749,20.749,20.749,364,0
2013-06-13,20.337,21.035,20.008,20.419,2842,0
2013-06-14,20.542,20.912,20.419,20.625,5769,0
2013-06-17,20.705,20.705,20.583,20.583,242,0
2013-06-18,20.749,20.749,20.583,20.583,731,0
2013-06-19,20.665,20.665,20.665,20.665,489,0
2013-06-20,20.6,20.968,20.542,20.542,1981,0
2013-06-21,20.542,21.11,20.542,20.854,2929,0
2013-06-24,20.625,21.258,20.625,20.831,9552,0
2013-06-25,20.749,21.19,20.749,21.19,5964,0
2013-06-26,20.977,21.19,20.961,21.176,489,0
2013-06-27,20.986,20.986,20.986,20.986,120,0
2013-06-28,21.035,21.176,20.961,21.118,1792,0
2013-07-01,20.895,21.168,20.887,21.035,1340,0
2013-07-03,21.298,21.298,21.298,21.298,120,0
2013-07-05,21.324,21.365,21.159,21.176,3635,0
2013-07-08,21.24,21.365,21.118,21.118,1206,0
2013-07-09,21.118,21.159,20.952,21.159,8277,0
2013-07-10,21.068,21.068,21.059,21.068,495,0
2013-07-11,21.348,21.372,21.348,21.365,4720,0
2013-07-12,21.447,21.447,20.831,21.348,8817,0
2013-07-15,21.314,21.365,21.076,21.365,731,0
2013-07-16,21.348,21.372,21.348,21.365,3998,0
2013-07-18,21.487,21.487,21.487,21.487,120,0
2013-07-19,21.586,21.586,21.447,21.478,1782,0
2013-07-22,21.528,21.528,21.397,21.397,2190,0
2013-07-23,21.447,21.676,21.365,21.496,7658,0
2013-07-24,21.858,21.858,21.414,21.42,1949,0
2013-07-25,21.528,21.897,21.51,21.807,1214,0
2013-07-26,21.645,21.858,21.537,21.69,613,0
2013-07-29,21.645,21.923,21.645,21.923,1260,0
2013-07-30,21.897,22.82,21.725,22.048,12464,0
2013-07-31,22.022,22.597,22.022,22.366,5513,0
2013-08-01,22.44,22.44,22.185,22.293,613,0
2013-08-02,22.211,22.433,22.104,22.104,2834,0
2013-08-05,22.185,23.009,22.185,22.58,7741,0
2013-08-06,22.433,22.752,22.348,22.366,1462,0
2013-08-07,22.22,22.631,22.185,22.631,3042,0
2013-08-08,22.465,22.524,22.185,22.185,3386,0
2013-08-09,22.211,22.25,21.949,21.949,10224,0
2013-08-12,21.866,22.085,21.866,22.022,1830,0
2013-08-13,22.167,22.761,22.167,22.211,5642,0
2013-08-14,22.614,22.677,22.104,22.284,4542,0
2013-08-15,22.104,22.728,22.104,22.728,3982,0
2013-08-16,22.687,23.31,22.58,22.736,1751,0
2013-08-19,22.532,23.001,22.211,22.391,4077,0
2013-08-20,22.185,22.532,22.185,22.185,1400,0
2013-08-21,22.301,22.383,22.185,22.185,1021,0
2013-08-23,22.588,22.588,22.194,22.366,1617,0
2013-08-26,22.366,22.465,22.311,22.457,1801,0
2013-08-27,22.745,23.4,22.524,23.009,28483,0
2013-08-28,23.172,23.731,23.063,23.213,5659,0
2013-08-29,23.205,23.731,23.063,23.336,2952,0
2013-08-30,23.361,23.361,23.009,23.303,5048,0
2013-09-03,23.018,23.156,23.018,23.141,972,0
2013-09-04,22.883,23.166,22.883,23.009,3467,0
2013-09-05,22.993,23.125,22.352,22.844,5805,0
2013-09-06,22.883,22.927,22.883,22.927,725,0
2013-09-09,23.373,23.382,23.365,23.365,1932,0
2013-09-10,23.422,23.573,23.422,23.573,607,0
2013-09-12,23.365,23.589,23.299,23.299,769,0
2013-09-13,23.373,23.39,23.216,23.216,9037,0
2013-09-16,23.382,23.39,23.216,23.216,5551,0
2013-09-17,23.275,23.604,23.258,23.341,16174,0
2013-09-18,23.416,23.556,23.341,23.531,4208,0
2013-09-19,23.507,23.589,23.331,23.548,3981,0
2013-09-20,23.548,23.613,23.497,23.613,5488,0
2013-09-23,23.604,23.613,23.604,23.613,1577,0
2013-09-24,23.648,23.841,23.631,23.841,7938,0
2013-09-25,23.841,23.841,23.497,23.821,16581,0
2013-09-26,23.804,23.804,23.548,23.548,3697,0
2013-09-27,23.755,23.755,23.341,23.74,7027,0
2013-09-30,23.749,23.749,23.224,23.713,3196,0
2013-10-01,23.749,23.88,23.713,23.841,7862,0
2013-10-02,23.922,24.61,23.854,24.384,8687,0
2013-10-03,24.046,24.856,24.046,24.635,3234,0
2013-10-04,24.792,24.792,24.666,24.792,1831,0
2013-10-07,24.825,24.874,24.666,24.874,2896,0
2013-10-08,24.792,24.856,24.518,24.856,3122,0
2013-10-09,24.874,25.704,24.584,25.279,12395,0
2013-10-10,25.371,25.704,24.566,24.626,5191,0
2013-10-11,24.925,25.415,24.475,25.082,16804,0
2013-10-14,25.173,25.247,24.475,25.247,4056,0
2013-10-15,24.666,25.065,23.88,24.748,8325,0
2013-10-16,24.467,25.024,24.293,24.874,10172,0
2013-10-17,24.999,25.155,24.442,25.039,4246,0
2013-10-18,25.247,25.539,25.206,25.539,28814,0
2013-10-21,25.62,27.278,25.055,27.206,26598,0
2013-10-22,27.206,28.091,27.115,27.469,22257,0
2013-10-23,27.187,28.101,26.963,27.237,32754,0
2013-10-24,27.359,27.65,26.293,26.514,102821,0
2013-10-25,26.649,26.949,24.874,26.689,29678,0
2013-10-28,26.532,27.359,26.002,26.549,11085,0
2013-10-29,27.006,27.478,26.863,27.478,5561,0
2013-10-30,27.329,27.359,26.806,27.359,11102,0
2013-10-31,26.872,27.231,26.872,26.949,1325,0
2013-11-01,26.955,27.336,26.955,27.006,1437,0
2013-11-04,27.153,27.359,27.153,27.237,5823,0
2013-11-05,27.245,27.359,26.649,27.07,7599,0
2013-11-06,27.321,27.359,26.641,26.641,2982,0
2013-11-07,27.063,27.359,26.863,27.206,5588,0
2013-11-08,27.231,27.559,27.087,27.495,19932,0
2013-11-11,27.197,27.612,27.197,27.612,4491,0
2013-11-12,27.063,27.694,27.031,27.694,3789,0
2013-11-13,27.735,27.859,27.52,27.859,4758,0
2013-11-14,27.942,27.942,27.378,27.636,3516,0
2013-11-15,27.359,27.369,26.349,26.806,45332,0
2013-11-18,26.949,28.067,26.863,27.478,23378,0
2013-11-19,27.428,27.428,26.532,26.897,12903,0
2013-11-20,27.359,27.504,26.915,27.115,10500,0
2013-11-21,26.979,27.115,26.549,27.115,4701,0
2013-11-22,26.949,26.949,26.366,26.485,9478,0
2013-11-25,26.697,26.697,26.019,26.514,50269,0
2013-11-26,26.532,27.353,26.416,27.321,11674,0
2013-11-27,27.321,27.321,26.706,27.145,5487,0
2013-11-29,27.321,27.321,26.971,27.307,3583,0
2013-12-02,27.039,27.313,27.039,27.162,4345,0
2013-12-03,27.087,27.512,27.063,27.206,10399,0
2013-12-04,27.353,27.469,27.078,27.078,6143,0
2013-12-05,27.46,27.487,27.278,27.278,6534,0
2013-12-06,27.278,27.487,26.971,27.478,9754,0
2013-12-09,27.487,27.778,26.541,27.778,17122,0
2013-12-10,28.044,28.551,27.99,28.165,10794,0
2013-12-11,28.5,28.5,28.077,28.077,3238,0
2013-12-12,28.077,28.077,27.596,27.715,3918,0
2013-12-13,27.785,28.12,27.234,27.406,3579,0
2013-12-16,27.56,28.12,27.354,27.441,6117,0
2013-12-17,27.448,27.981,27.052,27.226,1356,0
2013-12-18,27.105,27.647,27.105,27.226,2570,0
2013-12-19,27.406,27.966,27.226,27.647,2761,0
2013-12-20,27.794,27.873,27.39,27.39,3351,0
2013-12-23,27.2,28.077,26.889,27.258,5167,0
2013-12-24,27.258,27.258,27.258,27.258,1304,0
2013-12-26,27.267,27.647,27.258,27.647,770,0
2013-12-27,27.551,27.551,27.13,27.329,1331,0
2013-12-30,27.286,28.077,27.13,27.518,5298,0
2013-12-31,27.313,28.113,27.14,28.113,828,0
2014-01-02,28.112,28.112,27.932,27.932,781,0
2014-01-03,28.077,28.077,28.077,28.077,522,0
2014-01-06,27.949,27.949,27.949,27.949,2663,0
2014-01-07,27.863,27.949,27.578,27.949,2042,0
2014-01-08,27.354,27.354,27.354,27.354,557,0
2014-01-09,27.234,27.354,26.829,27.345,11610,0
2014-01-10,26.776,27.535,26.776,27.535,3462,0
2014-01-13,27.655,27.75,26.984,27.217,4293,0
2014-01-14,27.545,27.545,27.07,27.32,3642,0
2014-01-15,27.13,27.13,26.698,26.916,20822,0
2014-01-16,26.916,27.32,26.769,27.32,7792,0
2014-01-17,27.172,27.587,26.889,27.2,30813,0
2014-01-21,27.2,27.545,27.061,27.545,1588,0
2014-01-22,27.329,27.551,27.329,27.397,2894,0
2014-01-23,27.613,27.639,27.286,27.639,1606,0
2014-01-24,27.57,27.57,27.13,27.13,3603,0
2014-01-27,26.916,26.966,26.698,26.916,23003,0
2014-01-28,27.087,27.123,26.916,26.916,1462,0
2014-01-29,27.13,27.13,26.916,26.916,1891,0
2014-01-30,26.916,27.62,26.725,27.226,2457,0
2014-01-31,26.916,27.605,26.716,26.916,8623,0
2014-02-03,27.535,27.535,27.052,27.061,1066,0
2014-02-04,26.872,27.087,26.793,26.916,7459,0
2014-02-05,27.061,27.587,26.856,27.423,16584,0
2014-02-06,27.456,27.456,26.785,27.061,3049,0
2014-02-07,26.907,27.484,26.769,27.096,2074,0
2014-02-10,26.769,27.587,26.761,27.001,2437,0
2014-02-11,26.776,27.123,26.698,26.916,4347,0
2014-02-12,27.077,27.62,26.966,27.432,8250,0
2014-02-13,27.147,27.863,27.045,27.863,5989,0
2014-02-14,25.58,25.623,24.72,24.926,41022,0
2014-02-18,25.02,25.623,24.675,25.623,12128,0
2014-02-19,25.167,25.228,24.934,24.977,6239,0
2014-02-20,24.934,25.191,24.76,25.191,4486,0
2014-02-21,24.806,25.236,24.547,25.236,5510,0
2014-02-24,24.76,25.228,24.76,24.76,2336,0
2014-02-25,24.72,25.106,24.521,25.106,8753,0
2014-02-26,24.934,25.149,24.934,25.149,1078,0
2014-02-27,24.806,25.149,24.76,25.149,4313,0
2014-02-28,25.089,25.545,24.814,24.899,7095,0
2014-03-03,25.365,25.365,24.442,24.977,7757,0
2014-03-04,24.865,24.865,24.555,24.76,3462,0
2014-03-05,24.547,25.286,24.547,24.977,18514,0
2014-03-06,24.76,25.063,24.505,24.76,11839,0
2014-03-07,24.977,25.063,24.547,25.063,5585,0
2014-03-10,24.892,24.892,24.392,24.392,7284,0
2014-03-11,24.505,24.562,24.331,24.555,14457,0
2014-03-12,24.34,24.96,24.34,24.34,1055,0
2014-03-13,24.538,25.219,24.364,24.83,2393,0
2014-03-14,25.125,25.141,24.571,24.814,4060,0
2014-03-17,24.977,24.977,24.6,24.76,6034,0
2014-03-18,24.917,25.175,24.76,24.76,5284,0
2014-03-19,24.78,25.119,24.641,24.76,5522,0
2014-03-20,24.432,24.569,24.345,24.51,4361,0
2014-03-21,24.474,24.474,24.241,24.241,1396,0
2014-03-24,24.11,24.302,22.98,23.546,24164,0
2014-03-25,23.458,24.023,23.458,24.023,7465,0
2014-03-26,23.891,24.241,23.389,24.11,40399,0
2014-03-27,23.891,24.11,23.604,24.11,4782,0
2014-03-28,23.476,24.049,23.476,23.849,5193,0
2014-03-31,24.042,24.11,23.589,23.676,5041,0
2014-04-01,23.979,23.979,23.676,23.676,2566,0
2014-04-02,23.676,23.763,23.676,23.763,279,0
2014-04-03,23.676,24.76,23.502,23.92,15071,0
2014-04-04,24.545,24.545,23.598,23.891,2428,0
2014-04-07,23.843,23.843,23.632,23.632,2504,0
2014-04-08,23.9,24.033,23.371,23.371,1882,0
2014-04-09,23.843,23.843,23.153,23.667,1756,0
2014-04-10,23.642,23.642,23.111,23.137,1930,0
2014-04-11,23.153,23.153,23.153,23.153,863,0
2014-04-14,23.086,23.406,23.066,23.066,2707,0
2014-04-15,23.302,23.884,22.381,23.416,43740,0
2014-04-16,23.198,23.198,22.627,23.12,7895,0
2014-04-17,23.016,23.076,22.632,23.076,5147,0
2014-04-21,22.85,23.066,22.668,23.066,4686,0
2014-04-22,22.952,23.849,22.771,23.676,18333,0
2014-04-23,23.614,23.614,23.604,23.604,796,0
2014-04-24,23.458,23.632,23.145,23.632,12714,0
2014-04-25,23.519,23.519,23.285,23.285,859,0
2014-04-28,23.632,24.129,23.632,23.788,5875,0
2014-04-29,23.371,23.371,23.371,23.371,280,0
2014-04-30,23.546,23.546,23.111,23.111,615,0
2014-05-01,23.433,23.458,23.111,23.111,1804,0
2014-05-02,24.257,24.257,23.355,23.458,939,0
2014-05-05,23.92,23.92,23.7,23.7,1937,0
2014-05-06,23.92,24.129,23.476,23.891,2380,0
2014-05-07,23.763,23.763,23.763,23.763,917,0
2014-05-08,23.302,23.302,23.104,23.285,2044,0
2014-05-09,23.528,23.528,23.355,23.416,1013,0
2014-05-12,23.38,23.579,23.38,23.423,1998,0
2014-05-13,23.754,23.788,23.442,23.754,4580,0
2014-05-14,23.788,23.788,22.59,22.59,5493,0
2014-05-15,23.145,23.145,22.607,23.12,2339,0
2014-05-16,23.632,23.632,22.617,23.32,3397,0
2014-05-19,23.153,23.153,23.153,23.153,394,0
2014-05-20,23.016,23.016,23.016,23.016,291,0
2014-05-22,23.056,23.433,23.042,23.111,1431,0
2014-05-23,23.025,23.111,22.617,22.747,2572,0
2014-05-27,22.747,23.285,22.676,22.946,12585,0
2014-05-28,23.025,23.31,22.155,22.171,18752,0
2014-05-29,22.025,22.372,22.025,22.155,11585,0
2014-05-30,22.18,23.198,22.18,22.537,26224,0
2014-06-02,22.208,22.243,21.166,21.686,17187,0
2014-06-03,21.322,21.322,19.548,19.922,28747,0
2014-06-04,20.323,20.323,19.739,19.808,6349,0
2014-06-05,19.594,20.366,19.498,20.366,11885,0
2014-06-06,20.409,21.068,20.245,20.852,13845,0
2014-06-09,20.357,21.703,20.357,21.114,13657,0
2014-06-10,21.348,22.208,21.121,21.4,6417,0
2014-06-11,21.852,22.572,21.486,22.199,11521,0
2014-06-12,22.277,22.815,22.277,22.374,2363,0
2014-06-13,22.286,23.056,21.497,21.497,3923,0
2014-06-16,21.409,21.409,20.638,21.234,3438,0
2014-06-17,21.409,21.873,21.058,21.058,1425,0
2014-06-18,21.638,21.927,21.058,21.058,9227,0
2014-06-19,21.522,22.111,21.522,21.716,2598,0
2014-06-20,21.954,23.251,21.367,23.251,10069,0
2014-06-23,22.989,22.999,22.093,22.155,12158,0
2014-06-24,22.19,23.086,21.979,22.305,10537,0
2014-06-25,22.331,22.593,21.716,21.716,2068,0
2014-06-26,22.348,22.374,22.05,22.339,2455,0
2014-06-27,22.786,22.815,22.066,22.805,3246,0
2014-06-30,22.322,22.602,21.961,22.043,4209,0
2014-07-01,22.199,22.726,21.979,22.726,2871,0
2014-07-02,21.979,22.365,21.936,22.243,14818,0
2014-07-03,22.286,22.462,22.023,22.462,9775,0
2014-07-07,22.392,22.593,22.066,22.593,1605,0
2014-07-08,22.066,22.066,21.513,21.936,7889,0
2014-07-09,21.936,21.936,21.382,21.785,2326,0
2014-07-10,21.542,21.849,21.367,21.576,3594,0
2014-07-11,21.367,21.391,21.154,21.391,1909,0
2014-07-14,21.769,21.839,21.6,21.6,1715,0
2014-07-15,21.445,21.839,21.304,21.304,4600,0
2014-07-17,21.778,21.849,21.542,21.769,1325,0
2014-07-18,21.803,21.849,21.513,21.849,2774,0
2014-07-21,21.849,21.936,21.497,21.688,8580,0
2014-07-23,21.276,21.882,21.276,21.849,1763,0
2014-07-24,21.908,22.805,21.672,22.023,24133,0
2014-07-25,21.785,22.506,21.76,21.769,11283,0
2014-07-29,21.969,22.593,21.936,22.593,1045,0
2014-07-30,22.462,22.462,21.532,21.892,6910,0
2014-07-31,21.497,21.839,21.409,21.409,2575,0
2014-08-01,21.479,21.672,21.329,21.672,2080,0
2014-08-04,21.417,22.331,21.417,21.682,5537,0
2014-08-05,21.908,21.908,21.409,21.409,562,0
2014-08-06,21.987,21.987,21.803,21.803,401,0
2014-08-07,21.522,21.629,21.522,21.629,509,0
2014-08-08,21.497,21.497,21.497,21.497,456,0
2014-08-11,21.497,21.812,21.488,21.812,414,0
2014-08-12,21.479,21.849,21.454,21.629,4884,0
2014-08-13,21.744,21.744,21.497,21.497,1084,0
2014-08-14,21.513,21.908,21.391,21.908,1424,0
2014-08-15,21.329,21.464,21.329,21.464,984,0
2014-08-18,21.706,21.716,21.329,21.329,4371,0
2014-08-19,21.479,21.908,21.286,21.672,4130,0
2014-08-20,21.559,21.559,21.189,21.234,4384,0
2014-08-21,21.857,21.892,21.234,21.251,4486,0
2014-08-22,21.199,21.795,21.199,21.208,13494,0
2014-08-25,21.488,21.629,21.199,21.225,2571,0
2014-08-26,21.532,21.576,21.348,21.542,5812,0
2014-08-27,21.497,21.927,21.357,21.357,509,0
2014-08-28,21.251,21.532,21.225,21.497,1625,0
2014-08-29,21.497,21.497,21.242,21.242,321,0
2014-09-02,21.551,21.585,21.551,21.559,1356,0
2014-09-03,21.058,21.312,21.058,21.208,2349,0
2014-09-04,21.058,21.619,20.672,20.952,6103,0
2014-09-05,21.146,21.304,21.146,21.164,3015,0
2014-09-08,21.425,21.445,21.425,21.445,2215,0
2014-09-09,21.567,21.576,21.304,21.576,3341,0
2014-09-10,21.269,21.585,20.619,21.576,14431,0
2014-09-11,21.706,21.706,20.929,20.929,3064,0
2014-09-12,21.505,21.505,21.269,21.382,2958,0
2014-09-15,21.672,21.672,21.084,21.093,1611,0
2014-09-16,21.016,21.016,19.954,20.188,6497,0
2014-09-17,19.857,20.091,19.848,19.954,3922,0
2014-09-18,19.883,20.978,19.883,20.541,7655,0
2014-09-19,20.575,20.575,19.883,19.883,3532,0
2014-09-22,20.18,20.628,19.724,20.172,9340,0
2014-09-23,20.421,20.421,20.049,20.049,717,0
2014-09-24,19.951,20.783,19.913,20.012,1781,0
2014-09-25,20.375,20.394,20.11,20.324,733,0
2014-09-26,19.985,20.509,19.639,19.694,1854,0
2014-09-29,19.515,19.639,19.02,19.02,9305,0
2014-09-30,19.411,19.435,17.466,17.856,7418,0
2014-10-01,17.963,18.08,16.233,16.277,7431,0
2014-10-02,16.277,16.375,16.055,16.268,15066,0
2014-10-03,16.579,16.579,16.11,16.18,4373,0
2014-10-06,15.799,15.967,15.532,15.622,6608,0
2014-10-07,15.364,15.391,14.698,15.257,8889,0
2014-10-08,15.08,16.189,14.814,15.674,4695,0
2014-10-09,16.083,16.402,15.346,16.296,2337,0
2014-10-10,15.729,15.958,15.318,15.318,1981,0
2014-10-13,15.318,15.346,15.318,15.318,1423,0
2014-10-14,15.435,16.323,15.4,15.577,10767,0
2014-10-15,15.542,16.171,15.462,15.462,6940,0
2014-10-16,15.488,16.18,15.337,15.337,11497,0
2014-10-17,15.327,15.435,15.318,15.318,1386,0
2014-10-20,15.294,15.86,15.294,15.86,11869,0
2014-10-21,15.665,15.897,15.63,15.817,12199,0
2014-10-22,15.55,15.827,15.355,15.542,5505,0
2014-10-23,15.585,15.922,15.355,15.603,8625,0
2014-10-24,15.665,16.313,15.568,16.313,14081,0
2014-10-27,15.941,16.323,15.827,15.932,13211,0
2014-10-28,16.357,16.357,15.799,16.259,2671,0
2014-10-29,16.083,16.233,16.004,16.233,3332,0
2014-10-30,16.703,16.766,16.464,16.642,5687,0
2014-10-31,16.846,17.448,16.809,16.881,4835,0
2014-11-03,16.864,17.299,16.855,17.299,4789,0
2014-11-04,17.503,18.168,17.085,18.159,10169,0
2014-11-05,18.274,19.401,18.168,19.392,10287,0
2014-11-06,18.893,22.008,18.893,21.598,29174,0
2014-11-07,20.438,21.734,20.403,21.734,13222,0
2014-11-10,20.936,21.671,20.918,21.333,4048,0
2014-11-11,21.29,21.598,19.932,20.367,28736,0
2014-11-12,20.358,20.644,19.993,20.644,3811,0
2014-11-13,20.766,20.766,19.532,19.969,936,0
2014-11-14,19.889,19.889,19.285,19.452,1875,0
2014-11-17,19.471,19.648,19.471,19.604,1149,0
2014-11-18,19.144,19.515,19.144,19.337,1755,0
2014-11-19,19.597,20.889,19.515,20.839,15670,0
2014-11-20,20.501,20.571,20.403,20.403,4567,0
2014-11-21,20.536,20.703,19.685,20.324,3431,0
2014-11-24,20.598,20.749,20.226,20.403,3914,0
2014-11-25,20.403,20.403,20.403,20.403,366,0
2014-11-26,20.421,20.421,20.421,20.421,508,0
2014-11-28,20.412,20.421,20.314,20.421,1604,0
2014-12-01,20.394,20.403,19.96,20.314,8680,0
2014-12-02,20.244,21.114,19.579,20.447,7868,0
2014-12-03,20.58,20.58,20.536,20.58,327,0
2014-12-04,20.961,22.158,20.961,21.849,7634,0
2014-12-05,22.124,22.176,21.308,21.343,3359,0
2014-12-08,20.713,21.174,20.713,20.713,1136,0
2014-12-10,20.757,21.441,20.464,21.333,1582,0
2014-12-11,20.421,21.29,20.421,20.801,3205,0
2014-12-12,20.848,22.176,20.012,21.421,21262,0
2014-12-15,21.778,21.778,21.557,21.681,883,0
2014-12-16,21.061,21.107,20.613,20.623,2135,0
2014-12-17,20.702,21.868,19.316,20.623,12102,0
2014-12-18,21.069,21.913,20.881,20.929,3267,0
2014-12-19,20.881,21.411,19.942,21.411,12771,0
2014-12-22,20.864,21.134,20.783,20.89,3886,0
2014-12-23,21.249,21.249,20.919,20.919,911,0
2014-12-24,20.97,21.735,20.881,21.249,2721,0
2014-12-26,20.937,21.705,20.839,21.178,2086,0
2014-12-29,20.83,21.654,20.83,20.989,11636,0
2014-12-30,21.107,21.687,21.107,21.329,4269,0
2014-12-31,21.329,21.696,21.329,21.329,7787,0
2015-01-02,21.295,22.317,21.285,22.317,1518,0
2015-01-05,22.299,22.299,21.285,21.687,786,0
2015-01-06,21.527,22.227,20.632,22.227,3870,0
2015-01-07,22.138,22.138,21.069,21.616,673,0
2015-01-08,21.143,21.384,21.143,21.384,685,0
2015-01-09,21.752,22.388,20.854,21.725,8290,0
2015-01-12,21.958,22.271,21.295,21.329,5026,0
2015-01-13,22.36,22.36,21.312,21.312,538,0
2015-01-14,22.218,22.218,21.295,21.537,1662,0
2015-01-15,21.537,21.735,21.411,21.508,2360,0
2015-01-16,21.375,22.28,21.375,21.508,1111,0
2015-01-20,21.508,21.875,21.508,21.824,4020,0
2015-01-21,22.289,22.289,21.696,22.261,1760,0
2015-01-22,22.289,22.289,21.597,21.958,4388,0
2015-01-23,22.308,22.308,21.958,22.271,1751,0
2015-01-26,22.406,23.249,22.003,23.249,4809,0
2015-01-27,23.088,23.088,23.078,23.078,496,0
2015-01-28,23.078,24.199,22.424,23.572,21275,0
2015-01-29,22.434,23.482,22.434,23.482,2595,0
2015-01-30,24,25.014,23.034,24.548,17362,0
2015-02-02,25.094,25.767,23.356,23.778,11007,0
2015-02-03,23.723,24.243,22.861,23.812,21912,0
2015-02-04,23.043,23.778,22.655,23.704,20220,0
2015-02-05,24.137,24.179,22.9,23.239,4156,0
2015-02-06,23.257,23.257,22.764,22.764,1191,0
2015-02-09,22.406,23.437,22.406,22.916,12505,0
2015-02-10,22.487,23.678,21.527,23.572,9773,0
2015-02-11,23.392,23.392,23.392,23.392,294,0
2015-02-12,23.892,23.948,23.892,23.948,797,0
2015-02-13,24.278,26.869,23.751,26.215,17494,0
2015-02-17,26.708,26.932,24.827,25.371,7840,0
2015-02-18,25.076,26.528,24.934,25.14,6872,0
2015-02-19,25.166,27.605,25.113,26.967,35178,0
2015-02-20,26.86,28.232,26.009,27.442,55663,0
2015-02-23,28.151,28.232,27.442,27.765,14228,0
2015-02-24,27.918,27.918,25.371,25.723,15477,0
2015-02-25,25.578,27.765,25.005,26.232,13895,0
2015-02-26,27.245,27.344,26.009,26.314,7573,0
2015-02-27,25.508,25.508,25.499,25.499,357,0
2015-03-02,25.453,26.296,23.931,25.767,31464,0
2015-03-03,26.976,27.164,25.329,26.377,18298,0
2015-03-04,26.779,26.779,25.559,26,1673,0
2015-03-05,26.509,26.509,25.598,25.963,1449,0
2015-03-06,25.588,25.588,25.544,25.544,1003,0
2015-03-09,25.113,25.113,25.005,25.005,668,0
2015-03-10,24.978,26.501,24.898,25.453,12942,0
2015-03-11,26.018,26.018,25.113,25.363,892,0
2015-03-12,25.588,25.723,25.005,25.723,3124,0
2015-03-13,25.723,26.797,25.301,25.784,7699,0
2015-03-16,25.784,25.784,25.784,25.784,111,0
2015-03-17,25.991,26.852,25.991,25.991,2344,0
2015-03-18,26.26,26.869,26.134,26.134,668,0
2015-03-19,26.874,27.102,26.216,27.082,2545,0
2015-03-20,27.121,27.121,26.216,26.669,2081,0
2015-03-23,26.242,26.242,25.222,25.538,23562,0
2015-03-24,25.185,26.179,25.132,26.179,11504,0
2015-03-25,25.493,26.741,25.493,26.251,26881,0
2015-03-26,26.306,26.306,26.17,26.17,1215,0
2015-03-27,26.161,26.442,25.944,25.953,2434,0
2015-03-30,25.918,25.918,25.356,25.853,14270,0
2015-03-31,25.9,26.776,25.9,26.776,21020,0
2015-04-01,26.198,26.831,25.33,26.669,4094,0
2015-04-02,26.216,26.216,26.052,26.052,774,0
2015-04-06,26.134,26.306,25.9,25.9,1326,0
2015-04-07,25.637,25.692,25.338,25.692,1070,0
2015-04-08,26.044,26.151,25.629,25.853,1326,0
2015-04-09,25.782,25.782,25.303,25.493,3293,0
2015-04-10,25.167,25.61,25.086,25.61,18694,0
2015-04-13,24.949,26.622,24.949,26.216,38163,0
2015-04-14,26.089,26.089,25.728,25.962,28871,0
2015-04-15,25.763,25.853,25.7,25.728,1708,0
2015-04-16,26.151,26.161,25.944,26.143,2619,0
2015-04-17,26.126,26.126,25.753,25.753,663,0
2015-04-20,26.198,26.198,25.9,25.9,2031,0
2015-04-21,25.637,25.763,25.322,25.322,623,0
2015-04-22,25.373,25.683,25.373,25.503,2076,0
2015-04-23,25.313,25.746,25.313,25.555,885,0
2015-04-24,26.061,26.061,26.061,26.061,465,0
2015-04-27,25.529,26.17,25.529,25.583,5198,0
2015-04-28,26.216,26.216,24.659,25.176,28140,0
2015-04-29,24.427,24.849,21.95,24.849,5752,0
2015-04-30,24.849,25.232,24.65,24.724,1215,0
2015-05-01,24.759,24.859,24.489,24.616,3541,0
2015-05-04,24.409,24.409,24.409,24.409,332,0
2015-05-05,24.319,24.859,24.319,24.859,3764,0
2015-05-06,24.995,24.995,24.543,24.543,9338,0
2015-05-07,25.176,25.176,25.132,25.132,436,0
2015-05-08,24.643,24.643,24.634,24.634,1215,0
2015-05-11,24.849,24.859,24.849,24.859,774,0
2015-05-12,24.797,24.797,24.797,24.797,348,0
2015-05-13,24.65,24.659,24.18,24.18,3270,0
2015-05-14,25.322,25.412,24.679,24.679,3098,0
2015-05-15,24.724,24.724,24.064,24.08,1475,0
2015-05-18,23.749,24.064,23.511,24.064,4877,0
2015-05-19,23.511,23.874,23.504,23.756,2389,0
2015-05-20,23.287,23.511,23.287,23.511,2926,0
2015-05-21,23.477,23.594,23.477,23.594,2434,0
2015-05-22,23.73,24.345,23.73,24.228,1105,0
2015-05-26,25.283,25.283,24.443,24.443,414,0
2015-05-27,25.266,25.266,23.93,23.93,1105,0
2015-05-29,23.865,24.949,23.82,23.84,1105,0
2015-06-01,23.548,24.625,23.548,23.594,2659,0
2015-06-02,24.08,24.08,23.531,23.531,465,0
2015-06-03,23.548,24.517,23.504,23.955,1767,0
2015-06-04,23.775,23.775,23.504,23.504,442,0
2015-06-05,23.756,24.19,23.504,23.504,2545,0
2015-06-08,23.548,24.029,23.548,23.792,1989,0
2015-06-09,23.891,23.9,23.891,23.9,249,0
2015-06-10,23.775,23.865,23.775,23.865,642,0
2015-06-11,23.865,23.865,23.504,23.504,997,0
2015-06-12,23.73,23.73,23.585,23.585,332,0
2015-06-15,23.73,24.047,23.051,23.106,2988,0
2015-06-16,23.594,23.594,23.051,23.504,2656,0
2015-06-17,23.278,23.521,23.278,23.504,1435,0
2015-06-18,23.414,23.939,23.278,23.541,2322,0
2015-06-19,23.458,24.38,23.458,23.611,1105,0
2015-06-22,24.352,24.352,23.73,23.73,4535,0
2015-06-23,23.955,23.955,23.955,23.955,167,0
2015-06-24,24.18,24.18,23.73,23.749,2768,0
2015-06-25,23.957,23.957,23.273,23.273,1533,0
2015-06-26,23.137,24.367,23.137,23.364,14791,0
2015-06-29,23.319,23.319,23.182,23.182,2848,0
2015-06-30,23.548,23.966,22.991,23.73,3419,0
2015-07-01,24.424,24.424,23.501,23.574,1313,0
2015-07-02,23.4,23.4,23.392,23.392,329,0
2015-07-06,23.841,23.841,23.73,23.73,438,0
2015-07-07,23.984,24.515,23.821,24.515,3946,0
2015-07-08,24.123,24.598,24.003,24.003,438,0
2015-07-09,24.067,24.679,24.067,24.679,986,0
2015-07-10,23.802,23.802,23.802,23.802,218,0
2015-07-13,23.966,24.415,23.966,24.415,766,0
2015-07-14,24.459,24.459,24.459,24.459,280,0
2015-07-15,24.224,24.224,24.185,24.185,1269,0
2015-07-16,24.185,24.185,24.185,24.185,876,0
2015-07-17,24.094,24.094,24.094,24.094,547,0
2015-07-20,23.73,25.345,23.73,25.345,1095,0
2015-07-21,24.185,24.185,24.185,24.185,109,0
2015-07-23,23.701,24.003,23.273,24.003,3724,0
2015-07-24,23.902,23.902,23.902,23.902,109,0
2015-07-27,23.639,23.639,23.118,23.364,2190,0
2015-07-28,23.364,23.73,23.364,23.73,8437,0
2015-07-29,23.41,24.367,23.41,24.367,3396,0
2015-07-30,23.73,24.459,23.73,24.167,3946,0
2015-07-31,24.224,24.224,24.204,24.204,438,0
2015-08-03,24.185,24.195,24.185,24.195,905,0
2015-08-04,24.195,24.233,24.195,24.233,986,0
2015-08-05,24.185,24.224,24.185,24.185,2409,0
2015-08-06,24.78,24.78,24.195,24.195,329,0
2015-08-07,24.195,24.195,24.195,24.195,109,0
2015-08-10,24.185,24.185,23.792,23.792,329,0
2015-08-11,24.185,24.871,24.185,24.598,1058,0
2015-08-12,24.633,24.633,24.633,24.633,109,0
2015-08-13,22.9,24.507,22.9,24.477,766,0
2015-08-14,23.1,23.792,23.1,23.792,547,0
2015-08-17,24.185,24.185,24.185,24.185,438,0
2015-08-18,24.185,24.185,24.185,24.185,109,0
2015-08-19,23.701,23.701,23.701,23.701,438,0
2015-08-20,23.701,23.701,23.701,23.701,109,0
2015-08-21,23.001,23.592,23.001,23.592,438,0
2015-08-24,23.046,23.455,22.534,22.543,11501,0
2015-08-25,22.818,23.73,22.516,22.516,4821,0
2015-08-26,22.58,22.598,22.143,22.143,2518,0
2015-08-27,22.991,22.991,22.588,22.91,1095,0
2015-08-28,23.319,23.319,22.015,22.015,2848,0
2015-08-31,22.359,23.711,22.359,22.818,1313,0
2015-09-01,21.904,23.61,21.904,23.145,1533,0
2015-09-02,22.818,23.583,22.818,22.818,2848,0
2015-09-03,23.684,23.72,22.818,23.72,1862,0
2015-09-04,23.137,23.137,23.137,23.137,218,0
2015-09-08,24.142,24.142,22.818,22.818,1313,0
2015-09-09,24.003,24.003,24.003,24.003,218,0
2015-09-10,24.003,24.003,24.003,24.003,25,0
2015-09-11,23.73,23.73,22.588,22.644,1313,0
2015-09-14,22.661,23.684,22.278,23.684,2958,0
2015-09-15,23.73,23.73,23.092,23.192,1533,0
2015-09-16,23.246,23.273,23.246,23.273,1204,0
2015-09-17,22.854,23.009,22.835,23.009,559,0
2015-09-18,22.744,22.744,22.734,22.734,1313,0
2015-09-21,22.734,22.734,22.734,22.734,109,0
2015-09-22,22.862,22.862,22.862,22.862,326,0
2015-09-23,22.862,22.862,22.862,22.862,280,0
2015-09-24,22.633,22.633,22.356,22.356,584,0
2015-09-25,22.586,22.586,22.586,22.586,759,0
2015-09-28,22.688,23.38,22.688,23.38,2205,0
2015-09-29,22.633,23.334,22.356,22.633,1627,0
2015-09-30,22.633,22.633,22.633,22.633,108,0
2015-10-01,23.509,23.509,23.509,23.509,216,0
2015-10-02,23.509,23.509,22.586,23.048,977,0
2015-10-05,23.14,23.232,23.14,23.232,2532,0
2015-10-06,23.232,23.232,23.232,23.232,108,0
2015-10-07,23.003,23.003,23.003,23.003,294,0
2015-10-08,23.279,23.279,23.279,23.279,108,0
2015-10-12,22.954,22.954,22.954,22.954,900,0
2015-10-13,23.601,23.601,23.601,23.601,216,0
2015-10-14,23.14,23.14,23.14,23.14,868,0
2015-10-15,23.14,23.61,23.14,23.61,1410,0
2015-10-16,23.463,23.97,23.232,23.232,1843,0
2015-10-19,23.232,23.232,23.232,23.232,9,0
2015-10-20,23.232,23.232,23.232,23.232,108,0
2015-10-21,23.232,23.232,22.872,22.872,759,0
2015-10-22,22.862,23.011,22.862,23.011,759,0
2015-10-23,23.048,23.048,22.77,22.77,868,0
2015-10-26,22.77,22.77,22.77,22.77,108,0
2015-10-27,22.77,23.565,20.218,23.547,7051,0
2015-10-28,24.154,24.154,23.741,23.823,3146,0
2015-10-29,23.823,23.823,23.823,23.823,108,0
2015-10-30,22.954,23.362,22.819,23.232,2819,0
2015-11-02,23.223,23.223,23.223,23.223,202,0
2015-11-03,23.482,23.482,23.398,23.398,470,0
2015-11-04,22.872,22.911,22.862,22.911,668,0
2015-11-05,23.463,23.463,23.417,23.417,977,0
2015-11-06,23.417,23.417,23.417,23.417,108,0
2015-11-10,23.407,23.417,23.048,23.048,9763,0
2015-11-11,23.048,23.076,22.954,23.076,3579,0
2015-11-12,22.954,23.056,22.494,22.678,6724,0
2015-11-13,22.819,23.325,22.819,23.325,1410,0
2015-11-16,23.509,23.509,23.011,23.011,434,0
2015-11-17,23.187,23.187,22.862,22.938,1953,0
2015-11-18,23.436,23.436,23.003,23.003,651,0
2015-11-19,22.77,23.048,22.77,23.048,3470,0
2015-11-20,22.964,23.509,22.964,23.344,5314,0
2015-11-23,23.27,23.509,23.27,23.509,216,0
2015-11-24,23.14,23.509,23.14,23.509,542,0
2015-11-25,23.509,23.509,23.509,23.509,108,0
2015-11-27,23.066,23.509,23.066,23.509,434,0
2015-11-30,23.509,23.509,23.509,23.509,216,0
2015-12-01,23.509,23.509,23.066,23.066,852,0
2015-12-02,23.178,23.288,23.095,23.288,1227,0
2015-12-03,23.288,23.288,23.288,23.288,201,0
2015-12-04,23.509,23.509,23.048,23.048,1085,0
2015-12-07,23.407,23.509,23.407,23.509,434,0
2015-12-08,23.205,23.205,23.205,23.205,228,0
2015-12-09,23.14,23.14,23.039,23.048,651,0
2015-12-10,23.048,23.048,22.984,22.984,434,0
2015-12-11,22.984,23.417,22.984,23.417,1410,0
2015-12-14,23.279,23.279,22.633,23.279,2070,0
2015-12-15,23.279,23.279,23.279,23.279,868,0
2015-12-16,23.511,23.746,23.511,23.746,752,0
2015-12-17,24.191,24.572,23.977,24.396,1504,0
2015-12-18,24.648,24.861,24.648,24.861,3330,0
2015-12-21,25.133,25.141,24.229,24.582,1289,0
2015-12-22,24.732,24.732,24.238,24.722,543,0
2015-12-23,24.964,25.001,23.941,23.941,1504,0
2015-12-28,25.094,25.094,24.226,25.039,1759,0
2015-12-31,24.562,24.562,23.977,23.977,578,0
2016-01-04,23.511,23.604,23.511,23.604,400,0
2016-01-05,23.25,23.511,23.195,23.353,3812,0
2016-01-06,22.858,23.139,22.858,22.908,4372,0
2016-01-07,23.139,23.139,22.858,22.858,1098,0
2016-01-08,22.943,23.537,22.908,23.054,1722,0
2016-01-11,22.858,24.162,22.858,24.024,3236,0
2016-01-12,24.024,24.024,24.015,24.015,334,0
2016-01-13,23.977,23.977,23.977,23.977,170,0
2016-01-14,23.967,23.967,23.967,23.967,124,0
2016-01-19,23.651,23.651,23.651,23.651,644,0
2016-01-20,23.046,23.046,23.046,23.046,859,0
2016-01-21,23.046,23.186,22.934,23.001,8447,0
2016-01-22,23.046,23.074,22.934,23.046,6632,0
2016-01-25,23.046,23.046,22.858,22.858,9858,0
2016-01-26,22.619,23.093,22.619,23.093,1151,0
2016-01-28,23.167,23.232,23.046,23.046,4758,0
2016-01-29,22.908,22.908,22.908,22.908,314,0
2016-02-01,22.815,23.839,22.815,23.839,2589,0
2016-02-02,23.995,23.995,23.482,23.531,420,0
2016-02-03,23.576,24.005,23.576,24.005,516,0
2016-02-05,23.521,23.521,23.521,23.521,338,0
2016-02-08,24.015,24.015,23.093,23.093,1108,0
2016-02-09,23.046,23.995,23.046,23.995,718,0
2016-02-10,24.005,24.024,23.517,24.024,1451,0
2016-02-11,23.186,23.438,22.365,23.428,7833,0
2016-02-17,23.707,23.707,23.707,23.707,315,0
2016-02-18,21.508,23.167,21.508,23.167,9979,0
2016-02-22,23.046,23.726,23.046,23.558,2784,0
2016-02-24,23.195,23.218,23.186,23.218,1908,0
2016-02-25,23.307,23.746,22.599,22.599,2759,0
2016-02-26,23.614,23.65,23.093,23.093,7763,0
2016-02-29,23.139,23.726,23.139,23.726,1372,0
2016-03-01,23.568,23.568,23.27,23.27,265,0
2016-03-02,23.27,24.144,23.27,24.144,3456,0
2016-03-03,23.995,23.995,23.995,23.995,304,0
2016-03-04,24.396,24.396,24.063,24.063,1790,0
2016-03-07,23.372,23.864,23.372,23.521,5013,0
2016-03-08,23.276,24.442,23.276,23.427,5679,0
2016-03-09,23.521,23.859,23.125,23.182,6656,0
2016-03-10,23.457,23.521,23.192,23.192,4163,0
2016-03-11,23.229,23.464,23.229,23.229,2238,0
2016-03-14,23.192,23.644,23.192,23.323,5931,0
2016-03-15,23.192,23.849,23.192,23.417,4115,0
2016-03-16,23.765,24.34,23.454,23.511,3562,0
2016-03-17,23.634,24.451,23.511,24.451,8026,0
2016-03-18,23.511,24.217,23.417,23.417,33427,0
2016-03-21,23.719,23.728,23.464,23.511,3371,0
2016-03-22,23.841,23.951,23.417,23.417,2761,0
2016-03-23,23.652,23.652,23.37,23.37,540,0
2016-03-24,23.531,23.747,23.135,23.276,7833,0
2016-03-28,23.276,23.276,23.276,23.276,106,0
2016-03-29,23.276,23.276,22.938,23.135,8279,0
2016-03-30,23.229,23.229,23.135,23.135,3509,0
2016-03-31,23.323,23.361,23.135,23.135,2694,0
2016-04-01,23.145,23.145,23.041,23.041,2396,0
2016-04-04,23.323,23.323,23.135,23.135,2524,0
2016-04-05,23.135,23.135,23.135,23.135,106,0
2016-04-06,23.511,23.511,23.173,23.276,4201,0
2016-04-07,23.313,23.313,23.313,23.313,106,0
2016-04-08,23.286,23.501,23.229,23.229,14798,0
2016-04-13,22.534,22.534,22.534,22.534,305,0
2016-04-14,22.664,23.084,22.664,23.084,880,0
2016-04-15,22.901,23.295,22.731,22.74,529,0
2016-04-18,22.56,22.758,22.56,22.758,702,0
2016-04-19,22.664,23.188,22.664,23.188,2978,0
2016-04-20,23.13,23.135,22.947,22.947,2144,0
2016-04-21,22.589,23.511,22.589,23.511,3148,0
2016-04-22,23.379,23.379,23.379,23.379,334,0
2016-04-25,23.501,23.511,23.158,23.158,7655,0
2016-04-26,23.511,23.511,23.041,23.166,1241,0
2016-04-27,23.511,23.511,23.041,23.041,942,0
2016-04-29,23.041,23.511,22.947,23.041,9619,0
2016-05-02,23.041,23.041,23.041,23.041,4162,0
2016-05-03,22.57,22.584,22.476,22.584,1804,0
2016-05-04,23.946,23.946,23.041,23.521,2570,0
2016-05-05,23.361,23.361,23.276,23.276,739,0
2016-05-06,22.697,22.697,22.697,22.697,189,0
2016-05-09,22.713,22.844,22.713,22.844,1226,0
2016-05-10,23.041,23.343,22.619,23.135,6341,0
2016-05-11,23.501,23.747,23.135,23.511,27994,0
2016-05-12,23.957,23.957,23.276,23.276,11913,0
2016-05-13,23.276,23.276,23.276,23.276,503,0
2016-05-16,23.239,23.916,23.239,23.595,2371,0
2016-05-17,23.229,23.972,23.229,23.351,10237,0
2016-05-18,23.981,23.981,23.398,23.398,8495,0
2016-05-19,22.948,23.935,22.948,23.201,1236,0
2016-05-20,23.615,23.615,22.807,22.844,1468,0
2016-05-23,23.004,23.492,23.004,23.492,1571,0
2016-05-24,23.492,23.784,23.437,23.437,6297,0
2016-05-25,23.511,23.728,23.474,23.728,8073,0
2016-05-26,23.788,23.788,23.788,23.788,132,0
2016-05-31,23.678,24.056,23.482,23.981,1460,0
2016-06-01,24.311,24.344,23.822,23.983,1749,0
2016-06-02,24.227,24.227,23.981,23.981,1071,0
2016-06-06,24.193,24.217,24.01,24.169,1981,0
2016-06-07,23.982,24.45,23.981,24.02,1190,0
2016-06-08,24.332,24.332,24.123,24.123,508,0
2016-06-09,24.323,24.323,23.839,24.169,1303,0
2016-06-10,24.218,24.218,24.15,24.15,1557,0
2016-06-13,23.78,24.427,23.78,24.427,951,0
2016-06-14,24.408,24.408,24.218,24.218,913,0
2016-06-15,24.454,24.763,24.454,24.728,1611,0
2016-06-17,24.307,24.307,24.307,24.307,407,0
2016-06-20,24.228,24.92,24.228,24.892,852,0
2016-06-21,24.454,24.788,24.454,24.645,3872,0
2016-06-22,24.437,24.74,24.323,24.323,10185,0
2016-06-23,25.072,25.072,24.755,25,1373,0
2016-06-24,25.072,25.072,24.289,24.289,1140,0
2016-06-27,25.063,25.063,25.063,25.063,504,0
2016-06-28,24.323,24.673,24.313,24.673,831,0
2016-06-29,25.415,25.415,24.369,24.407,752,0
2016-06-30,24.698,25.167,24.698,24.703,665,0
2016-07-01,24.645,24.645,24.274,24.274,1631,0
2016-07-05,24.228,24.375,24.228,24.313,1902,0
2016-07-06,24.427,24.559,24.427,24.454,5601,0
2016-07-07,24.454,24.454,24.454,24.454,1059,0
2016-07-08,24.522,25.186,24.324,24.324,11618,0
2016-07-11,24.559,24.645,24.323,24.483,2811,0
2016-07-12,25.015,25.015,24.835,24.835,585,0
2016-07-13,24.901,24.911,24.901,24.901,508,0
2016-07-14,24.493,24.493,24.493,24.493,218,0
2016-07-15,24.598,24.598,24.549,24.549,353,0
2016-07-18,25.072,25.072,25.072,25.072,293,0
2016-07-19,24.896,24.896,24.318,24.323,2435,0
2016-07-20,24.876,24.876,24.876,24.876,109,0
2016-07-21,24.359,24.693,24.313,24.313,2694,0
2016-07-22,24.503,24.882,24.503,24.693,1653,0
2016-07-25,24.634,25.053,24.634,24.739,1706,0
2016-07-26,24.598,24.693,24.598,24.693,2490,0
2016-07-27,24.359,24.473,23.839,23.84,10537,0
2016-07-28,23.885,24.218,23.885,24.218,963,0
2016-07-29,24.493,24.493,24.493,24.493,842,0
2016-08-01,24.816,25.072,24.816,24.853,4201,0
2016-08-02,24.703,25.072,24.598,24.598,2646,0
2016-08-03,25.167,25.167,24.979,25.015,758,0
2016-08-04,24.645,24.645,24.645,24.645,520,0
2016-08-05,24.673,24.693,24.673,24.693,1168,0
2016-08-08,25.063,25.063,24.693,24.693,1640,0
2016-08-09,25.071,25.071,24.722,24.722,565,0
2016-08-10,25.12,25.12,24.9,24.9,846,0
2016-08-11,25.167,25.167,25.035,25.044,702,0
2016-08-15,25.167,25.167,24.788,24.788,1437,0
2016-08-16,24.788,24.788,24.788,24.788,210,0
2016-08-17,24.931,25.167,24.93,25.167,555,0
2016-08-23,24.902,24.902,24.806,24.826,358,0
2016-08-24,24.313,25.548,24.313,25.548,1059,0
2016-08-25,24.645,25.262,24.645,25.167,1835,0
2016-08-30,25.614,25.623,24.839,24.977,18144,0
2016-08-31,25.006,25.585,24.835,25.157,1414,0
2016-09-01,25.26,25.642,24.853,25.642,15999,0
2016-09-02,25.072,25.699,24.93,24.968,5643,0
2016-09-06,25.186,25.804,24.873,24.873,5250,0
2016-09-07,24.873,24.93,24.598,24.598,1294,0
2016-09-08,24.549,24.626,24.454,24.626,2583,0
2016-09-09,24.408,24.658,24.313,24.359,1201,0
2016-09-12,24.788,24.788,24.264,24.598,1334,0
2016-09-13,24.958,24.958,24.218,24.246,4031,0
2016-09-14,24.274,24.408,24.274,24.408,1500,0
2016-09-15,24.567,24.567,24.454,24.503,1060,0
2016-09-16,24.313,25.167,24.313,25.167,3101,0
2016-09-19,24.711,24.808,24.711,24.788,3717,0
2016-09-20,24.51,24.929,24.212,24.929,1380,0
2016-09-21,24.864,24.864,24.643,24.643,1605,0
2016-09-22,25.098,25.843,24.662,25.219,6573,0
2016-09-26,25.89,26.513,25.65,25.88,4304,0
2016-09-28,25.749,25.851,25.305,25.305,841,0
2016-09-29,24.845,25.123,24.47,24.835,2636,0
2016-09-30,24.232,24.232,24.232,24.232,331,0
2016-10-03,24.355,24.365,24.355,24.365,278,0
2016-10-04,24.25,24.488,24.25,24.488,575,0
2016-10-06,24.859,24.859,24.859,24.859,365,0
2016-10-07,24.864,24.874,24.864,24.874,443,0
2016-10-10,24.941,25.047,24.931,25.047,636,0
2016-10-12,24.385,24.385,24.385,24.385,419,0
2016-10-13,24.857,24.857,24.857,24.857,186,0
2016-10-17,24.296,24.692,24.296,24.692,2217,0
2016-10-18,24.586,24.586,24.258,24.258,1030,0
2016-10-19,24.25,24.347,24.232,24.318,730,0
2016-10-20,24.289,24.355,24.212,24.355,806,0
2016-10-21,24.116,24.164,24.116,24.164,1779,0
2016-10-24,24.692,24.692,24.212,24.212,491,0
2016-10-25,24.893,24.893,24.471,24.471,582,0
2016-10-26,24.451,24.451,24.451,24.451,114,0
2016-11-01,24.212,24.481,24.212,24.212,709,0
2016-11-02,24.78,24.78,23.972,23.996,2117,0
2016-11-04,23.982,24.018,23.982,24.018,1244,0
2016-11-07,23.972,24.116,23.972,24.116,835,0
2016-11-09,23.972,23.972,23.263,23.972,1170,0
2016-11-10,24.921,24.921,24.083,24.083,650,0
2016-11-11,24.451,24.931,24.394,24.931,791,0
2016-11-14,25.032,25.507,25.027,25.315,8404,0
2016-11-15,25.458,26.267,25.326,26.267,2793,0
2016-11-16,25.739,26.359,25.739,26.359,282,0
2016-11-17,26.065,26.065,26.065,26.065,215,0
2016-11-18,25.843,25.843,24.692,25.122,3784,0
2016-11-21,24.788,24.883,24.788,24.788,1103,0
2016-11-23,25.134,25.411,25.134,25.305,4606,0
2016-11-25,24.931,24.931,24.931,24.931,260,0
2016-11-28,25.075,25.075,25.075,25.075,467,0
2016-11-29,25.219,26.364,25.143,26.364,8417,0
2016-11-30,25.438,25.718,24.616,25.143,14089,0
2016-12-01,25.123,25.123,25.123,25.123,1288,0
2016-12-02,25.024,25.563,25.024,25.171,1357,0
2016-12-05,25.737,25.737,25.123,25.554,2635,0
2016-12-06,25.679,25.679,25.679,25.679,215,0
2016-12-07,25.814,25.814,25.459,25.459,1530,0
2016-12-08,25.411,25.718,25.371,25.371,5069,0
2016-12-09,25.363,25.371,25.335,25.335,1640,0
2016-12-12,25.458,25.458,24.835,25.458,678,0
2016-12-14,24.49,25.526,24.49,25.526,813,0
2016-12-15,25.094,25.545,25.085,25.545,957,0
2016-12-16,25.487,25.487,24.951,24.951,509,0
2016-12-19,25.497,25.497,24.5,24.998,3088,0
2016-12-21,24.998,25.316,24.717,25.163,5164,0
2016-12-22,25.272,25.463,25.245,25.245,630,0
2016-12-23,25.173,25.656,25.173,25.454,2010,0
2016-12-27,25.512,25.512,25.492,25.492,691,0
2016-12-29,25.231,25.231,24.737,24.837,1244,0
2016-12-30,25.228,25.228,25.228,25.228,490,0
2017-01-03,24.833,24.833,24.505,24.737,1841,0
2017-01-04,25.579,25.579,25.579,25.579,297,0
2017-01-05,24.814,25.21,24.64,24.659,3070,0
2017-01-06,25.542,25.542,25.482,25.482,336,0
2017-01-10,25.308,25.656,25.308,25.656,758,0
2017-01-11,25.016,25.016,25.016,25.016,206,0
2017-01-12,25.268,25.268,25.268,25.268,259,0
2017-01-13,25.656,25.656,25.173,25.173,424,0
2017-01-17,25.33,25.33,25.07,25.07,451,0
2017-01-18,25.057,25.443,25.057,25.362,966,0
2017-01-19,25.027,25.027,24.93,24.93,2015,0
2017-01-20,24.98,25.029,24.93,25.009,929,0
2017-01-23,24.975,25.151,24.93,24.93,1545,0
2017-01-24,25.027,25.027,25.006,25.006,311,0
2017-01-25,25.415,25.656,25.415,25.656,662,0
2017-01-26,25.478,25.478,25.478,25.478,126,0
2017-01-27,25.266,25.266,25.231,25.242,631,0
2017-01-30,25.21,25.656,24.93,24.956,5253,0
2017-02-03,25.318,25.318,25.318,25.318,447,0
2017-02-06,25.55,25.55,25.55,25.55,206,0
2017-02-07,25.076,25.318,24.702,25.124,4749,0
2017-02-08,25.086,25.11,24.708,24.93,3169,0
2017-02-09,24.892,25.628,24.833,24.833,3264,0
2017-02-10,24.93,24.93,24.603,24.603,2280,0
2017-02-13,24.592,24.694,24.246,24.301,3017,0
2017-02-14,24.146,24.146,23.865,23.865,4980,0
2017-02-15,23.885,23.885,23.865,23.865,455,0
2017-02-16,23.865,23.865,23.479,23.479,1947,0
2017-02-17,24.365,24.365,23.72,23.72,1584,0
2017-02-21,23.778,23.778,23.285,23.285,11911,0
2017-02-22,23.236,23.236,21.603,22.849,21926,0
2017-02-23,23.585,23.585,22.995,22.995,2755,0
2017-02-24,22.936,23.584,22.936,23.189,1243,0
2017-02-27,23.556,23.576,23.343,23.556,2198,0
2017-02-28,23.673,23.673,23.266,23.285,1691,0
2017-03-01,23.644,23.644,23.064,23.285,897,0
2017-03-02,23.624,23.633,23.285,23.633,3070,0
2017-03-03,23.604,23.846,23.531,23.72,1539,0
2017-03-06,23.768,23.817,23.372,23.517,4654,0
2017-03-07,23.479,23.507,23.479,23.479,2997,0
2017-03-08,23.953,24.008,23.479,23.479,567,0
2017-03-09,23.487,23.865,23.487,23.865,476,0
2017-03-10,23.479,23.479,23.479,23.479,120,0
2017-03-13,24.049,24.049,23.906,23.906,373,0
2017-03-14,23.711,23.711,23.609,23.609,483,0
2017-03-15,23.818,23.818,23.624,23.624,383,0
2017-03-16,23.868,23.868,23.477,23.477,1480,0
2017-03-17,23.477,23.477,22.498,22.498,1622,0
2017-03-20,22.988,23.653,22.988,23.653,1720,0
2017-03-21,23.183,24.201,23.183,24.201,657,0
2017-03-22,23.371,23.731,23.232,23.731,451,0
2017-03-23,23.34,23.56,23.34,23.56,649,0
2017-03-24,23.77,23.77,23.179,23.403,1946,0
2017-03-27,22.988,22.988,21.96,22.508,3691,0
2017-03-28,22.498,22.824,22.489,22.824,1515,0
2017-03-29,22.567,22.896,22.567,22.734,807,0
2017-03-30,23.93,23.93,23.218,23.218,338,0
2017-03-31,22.533,22.533,22.499,22.499,700,0
2017-04-03,22.586,23.362,22.528,23.362,1463,0
2017-04-04,22.743,22.841,22.538,22.841,1429,0
2017-04-05,22.802,22.841,22.596,22.668,1682,0
2017-04-06,22.694,22.694,22.645,22.645,3076,0
2017-04-07,22.645,22.802,22.645,22.792,9116,0
2017-04-10,23.124,23.124,22.695,22.792,3146,0
2017-04-11,23.649,23.649,22.694,22.694,3236,0
2017-04-12,22.684,22.929,22.655,22.851,2665,0
2017-04-13,22.998,23.193,22.743,23.109,1975,0
2017-04-17,23.379,23.379,22.88,23.007,517,0
2017-04-18,23.007,23.253,23.007,23.253,506,0
2017-04-20,23.041,23.131,23.041,23.131,419,0
2017-04-21,22.988,23.08,22.988,23.027,1220,0
2017-04-24,23.252,23.682,23.137,23.395,1284,0
2017-04-25,23.379,23.379,23.379,23.379,829,0
2017-04-27,22.704,23.541,22.704,23.541,998,0
2017-04-28,22.763,22.843,22.655,22.655,980,0
2017-05-03,22.717,22.717,22.717,22.717,355,0
2017-05-04,22.9,22.9,22.9,22.9,163,0
2017-05-05,22.988,22.988,22.744,22.744,457,0
2017-05-08,22.772,23.12,22.743,23.12,1061,0
2017-05-09,23.118,23.118,23.118,23.118,311,0
2017-05-10,23.101,23.101,23.101,23.101,294,0
2017-05-11,23.477,23.477,23.167,23.167,606,0
2017-05-12,22.743,22.988,22.548,22.978,2531,0
2017-05-15,22.926,22.988,22.926,22.988,1233,0
2017-05-18,22.557,22.868,21.569,22.518,2058,0
2017-05-19,22.518,22.518,22.518,22.518,438,0
2017-05-24,22.498,22.577,22.145,22.577,7768,0
2017-05-26,22.299,22.317,22.299,22.317,704,0
2017-05-30,22.254,22.289,22.254,22.254,1318,0
2017-05-31,22.288,22.477,22.288,22.477,751,0
2017-06-01,22.659,22.659,22.254,22.303,2098,0
2017-06-02,22.33,22.507,22.01,22.507,538,0
2017-06-05,22.12,22.479,22.12,22.254,839,0
2017-06-06,22.082,22.107,22.01,22.107,2926,0
2017-06-08,22.244,22.244,22.244,22.244,212,0
2017-06-09,22.401,22.401,22.401,22.401,283,0
2017-06-12,22.205,22.424,22.107,22.424,1602,0
2017-06-13,22.372,22.372,22.303,22.316,2486,0
2017-06-14,22.528,22.981,22.342,22.43,5149,0
2017-06-15,22.704,22.704,22.45,22.45,1424,0
2017-06-16,22.489,22.529,22.489,22.529,725,0
2017-06-19,22.803,22.855,22.42,22.46,4199,0
2017-06-20,22.46,22.509,22.45,22.509,1696,0
2017-06-21,22.825,22.825,22.516,22.568,6256,0
2017-06-22,22.746,22.972,22.537,22.559,6558,0
2017-06-23,22.855,22.855,22.379,22.41,5457,0
2017-06-26,22.647,22.885,22.361,22.824,5213,0
2017-06-27,22.549,22.697,22.351,22.381,6310,0
2017-06-28,22.38,22.655,22.351,22.568,7083,0
2017-06-29,22.549,22.558,22.361,22.499,3568,0
2017-06-30,22.45,22.509,22.133,22.173,11969,0
2017-07-03,22.39,22.442,22.192,22.192,4916,0
2017-07-05,22.351,22.499,22.252,22.351,11004,0
2017-07-06,22.104,22.301,22.005,22.202,6932,0
2017-07-07,22.361,22.361,22.054,22.153,6002,0
2017-07-10,22.133,22.425,22.094,22.311,5692,0
2017-07-11,22.375,22.4,22.129,22.252,7189,0
2017-07-12,22.252,22.549,22.143,22.351,3196,0
2017-07-13,22.005,22.4,22.005,22.105,3306,0
2017-07-14,22.398,22.568,22.202,22.568,910,0
2017-07-17,22.163,22.427,22.108,22.272,6788,0
2017-07-18,22.341,22.341,22.341,22.341,263,0
2017-07-19,22.153,22.568,22.153,22.46,4730,0
2017-07-20,22.351,22.507,22.212,22.262,5480,0
2017-07-21,22.222,22.38,22.202,22.351,4329,0
2017-07-24,22.647,22.647,22.104,22.104,1289,0
2017-07-25,22.153,22.4,22.005,22.005,5640,0
2017-07-26,22.173,23.023,22.161,23.023,10757,0
2017-07-27,22.746,23.037,22.746,23.033,2011,0
2017-07-28,22.892,22.892,22.657,22.657,1673,0
2017-07-31,22.994,23.033,22.193,22.222,9571,0
2017-08-01,22.746,23.073,22.282,22.529,1720,0
2017-08-02,22.519,22.914,22.23,22.647,12002,0
2017-08-03,22.796,22.864,22.638,22.638,1906,0
2017-08-04,23.073,23.073,22.339,22.677,4234,0
2017-08-07,23.004,23.043,22.519,22.697,2141,0
2017-08-08,22.851,22.953,22.558,22.746,5229,0
2017-08-09,22.707,22.707,22.153,22.341,5173,0
2017-08-10,22.005,22.657,22.005,22.657,2261,0
2017-08-11,22.005,22.746,22.005,22.45,1524,0
2017-08-14,22.005,22.687,22.005,22.489,10749,0
2017-08-15,22.104,22.351,22.104,22.351,3391,0
2017-08-16,22.232,22.697,22.202,22.573,11291,0
2017-08-17,22.45,22.746,22.321,22.519,6718,0
2017-08-18,22.45,22.624,22.203,22.252,12465,0
2017-08-21,22.252,22.539,21.728,22.539,18610,0
2017-08-22,22.301,22.314,21.777,21.985,1551,0
2017-08-23,21.985,22.252,21.757,21.837,5498,0
2017-08-24,21.856,22.512,21.757,22.078,11245,0
2017-08-28,22.667,22.667,21.718,22.539,3627,0
2017-08-29,21.777,22.074,21.777,22.074,202,0
2017-08-30,21.332,23.093,21.332,23.093,3732,0
2017-08-31,23.013,23.013,22.39,22.39,202,0
2017-09-01,21.935,23.191,21.935,23.191,202,0
2017-09-05,21.955,22.746,21.955,22.746,7375,0
2017-09-06,22.647,22.647,22.222,22.222,4039,0
2017-09-07,22.499,23.013,22.104,23.013,3217,0
2017-09-08,23.061,23.35,22.984,23.35,3296,0
2017-09-11,22.964,23.241,22.558,22.855,2666,0
2017-09-12,22.746,23.102,21.757,21.757,1379,0
2017-09-13,23.142,24.131,22.351,22.351,12441,0
2017-09-14,22.746,22.746,21.807,21.807,12967,0
2017-09-15,22.252,22.944,21.807,21.807,13455,0
2017-09-18,22.321,22.801,21.777,21.777,9699,0
2017-09-19,21.807,21.906,21.223,21.223,20868,0
2017-09-20,21.352,22.186,21.154,21.856,18924,0
2017-09-21,21.921,22.519,21.807,22.42,12694,0
2017-09-22,22.1,22.11,22.08,22.1,10146,0
2017-09-25,21.82,22.38,21.82,22.31,33885,0
2017-09-26,21.7973,22.24,21.7973,22,1066,0
2017-09-27,22.63,22.63,21.81,22.6,1189,0
2017-09-28,22.0921,22.48,22.09,22.48,1890,0
2017-09-29,22.74,22.74,21.81,22.5,1708,0
2017-10-02,22.2158,22.45,21.956,22.3,1741,0
2017-10-03,22.0601,22.1943,22.0601,22.1,4695,0
2017-10-04,22.025,22.48,22.025,22.15,57605,0
2017-10-05,21.8201,21.9,21.75,21.84,4876,0
2017-10-06,21.56,21.695,21.0675,21.48,7172,0
2017-10-09,21.75,21.82,21.67,21.67,8625,0
2017-10-10,21.75,21.76,21.49,21.75,4505,0
2017-10-11,21.51,21.8,21.51,21.72,836,0
2017-10-12,21.39,21.77,21.2549,21.26,5488,0
2017-10-13,21.07,21.7799,21.07,21.537,1604,0
2017-10-16,21.75,21.81,21.383,21.75,8035,0
2017-10-17,21.544,21.6,21.5,21.5,3531,0
2017-10-18,21.5,21.7064,21.4859,21.5,4958,0
2017-10-19,21.68,21.69,21.433,21.55,15193,0
2017-10-20,21.64,22.1499,21.64,21.9533,75685,0
2017-10-23,22.13,22.86,21.8961,22.7142,9446,0
2017-10-24,22.71,24,22.71,23.87,9694,0
2017-10-25,24.07,24.07,21.97,22.92,10938,0
2017-10-26,23.155,23.2374,23.04,23.04,1028,0
2017-10-27,23.08,23.08,22.2294,22.65,1650,0
2017-10-30,22.9,22.94,21.96,22.25,2326,0
2017-10-31,22.2239,22.79,21.71,22.74,7923,0
2017-11-01,22.83,23.3,22.53,22.53,12518,0
2017-11-02,23.1557,23.1557,23.1557,23.1557,280,0
2017-11-03,23,23.74,22.74,23.41,7999,0
2017-11-06,23.37,23.37,23.2353,23.2353,756,0
2017-11-07,23.33,23.33,22.4,22.95,2437,0
2017-11-08,22.93,22.93,22.551,22.551,1536,0
2017-11-09,21.51,22.2449,21.51,22.11,2165,0
2017-11-10,22.2086,22.4,22.2086,22.24,2559,0
