Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,8.9989,9.0178,8.9989,9.0178,2265,0
2005-03-09,9.696,11.541,9.696,11.541,1077,0
2005-03-23,9.129,9.129,9.129,9.129,860,0
2005-03-30,9.2312,9.2312,9.2312,9.2312,217,0
2005-03-31,9.2312,9.2312,9.2312,9.2312,217,0
2005-04-01,9.3436,9.3436,9.3436,9.3436,434,0
2005-04-05,9.696,9.696,9.3706,9.3706,17248,0
2005-04-06,10.15,10.15,10.15,10.15,648,0
2005-04-08,10.38,10.38,10.38,10.38,217,0
2005-04-12,9.696,10.38,9.696,10.38,648,0
2005-04-13,10.15,10.15,10.15,10.15,1077,0
2005-04-25,10.15,10.15,10.15,10.15,1077,0
2005-04-29,10.38,10.38,10.38,10.38,860,0
2005-05-05,10.38,10.38,10.38,10.38,217,0
2005-05-10,13.843,13.843,13.843,13.843,217,0
2005-05-17,11.309,12.116,11.309,11.541,4095,0
2005-05-19,11.541,11.541,11.541,11.541,217,0
2005-05-23,11.541,11.541,11.541,11.541,4311,0
2005-05-24,11.189,11.189,11.189,11.189,1294,0
2005-05-25,11.189,11.189,11.078,11.078,3449,0
2005-06-02,10.733,10.733,10.733,10.733,860,0
2005-06-03,10.733,10.733,10.733,10.733,434,0
2005-06-07,11.078,11.078,10.615,10.615,1077,0
2005-06-09,10.615,10.615,10.615,10.615,4743,0
2005-06-13,11.078,11.078,11.078,11.078,434,0
2005-06-14,10.642,10.642,10.642,10.642,1723,0
2005-06-20,10.642,10.642,10.642,10.642,574,0
2005-06-21,10.733,11.541,10.642,11.541,3592,0
2005-07-26,11.764,11.764,11.652,11.652,1294,0
2005-07-27,11.652,11.652,11.652,11.652,434,0
2005-08-02,11.652,11.652,11.632,11.632,3132,0
2005-08-10,12.024,12.024,11.559,11.559,2158,0
2005-08-15,11.764,11.764,11.764,11.764,1077,0
2005-08-16,11.764,11.764,11.764,11.764,1435,0
2005-08-17,12.116,12.116,11.997,11.997,1723,0
2005-08-25,11.997,12.803,11.997,12.803,7684,0
2005-08-26,12.116,12.803,12.116,12.803,2588,0
2005-08-30,11.997,11.997,11.997,11.997,1435,0
2005-09-01,11.997,11.997,11.997,11.997,2048,0
2005-09-06,11.809,11.809,11.764,11.764,871,0
2005-09-21,11.652,11.652,11.652,11.652,4311,0
2005-09-22,11.764,11.764,11.764,11.764,434,0
2005-09-28,11.652,11.764,11.652,11.764,850,0
2005-10-03,11.541,11.541,11.541,11.541,2033,0
2005-10-17,12.691,12.691,12.691,12.691,1294,0
2005-10-18,12.691,12.691,12.691,12.691,434,0
2005-10-20,12.922,13.035,12.922,13.035,1508,0
2005-10-25,13.035,13.035,13.035,13.035,648,0
2005-10-27,13.063,13.063,13.063,13.063,1077,0
2005-10-28,13.156,13.156,13.156,13.156,475,0
2005-11-03,13.156,13.156,13.156,13.156,2725,0
2005-11-09,13.035,13.035,13.035,13.035,1077,0
2005-11-21,13.063,13.063,13.035,13.035,434,0
2005-11-22,13.035,13.08,13.035,13.08,2802,0
2005-11-23,13.035,13.035,13.035,13.035,217,0
2005-11-28,12.922,12.922,12.922,12.922,217,0
2005-12-02,12.989,12.989,12.989,12.989,434,0
2005-12-09,13.267,13.314,13.267,13.314,7762,0
2005-12-16,13.843,13.843,13.843,13.843,1294,0
2005-12-21,15.235,15.81,14.769,14.769,3233,0
2005-12-28,14.306,14.306,14.306,14.306,671,0
2005-12-30,14.769,14.769,14.769,14.769,434,0
2006-01-04,14.306,14.306,14.306,14.306,240,0
2006-01-11,15.235,15.235,15.235,15.235,434,0
2006-01-18,14.306,14.306,14.306,14.306,2158,0
2006-01-20,14.306,14.306,14.306,14.306,240,0
2006-02-03,15.81,15.919,15.81,15.919,648,0
2006-02-13,15.919,15.919,15.919,15.919,434,0
2006-02-14,15.689,15.689,15.689,15.689,217,0
2006-02-17,16.041,16.041,15.901,15.919,2265,0
2006-02-21,15.689,15.689,15.689,15.689,1077,0
2006-02-22,15.919,16.634,15.919,16.634,2314,0
2006-02-23,17.998,18.462,17.886,17.886,3880,0
2006-02-24,17.536,17.536,17.081,17.302,1723,0
2006-02-28,17.767,17.767,17.536,17.536,1241,0
2006-03-01,17.767,17.886,17.767,17.886,730,0
2006-03-06,17.767,17.767,17.767,17.767,217,0
2006-03-07,17.536,17.536,17.536,17.536,860,0
2006-03-09,17.998,18.417,17.886,17.886,5175,0
2006-03-16,28.612,29.541,20.763,20.763,2370,0
2006-03-17,21.254,21.254,21.227,21.227,2238,0
2006-03-20,22.841,22.841,22.841,22.841,200,0
2006-03-21,23.073,27.693,23.073,24.001,2048,0
2006-03-22,24.001,24.001,20.307,20.307,2715,0
2006-03-23,19.151,20.078,19.151,19.613,3233,0
2006-03-24,19.844,20.078,19.844,20.078,1347,0
2006-03-27,20.078,20.354,20.078,20.354,1940,0
2006-03-28,20.541,20.763,20.541,20.763,2855,0
2006-03-29,21.691,21.691,21.691,21.691,217,0
2006-04-03,23.073,23.073,23.073,23.073,212,0
2006-04-04,23.816,24.595,23.816,24.595,648,0
2006-04-07,25.196,25.385,24.455,24.455,1455,0
2006-04-10,24.779,24.779,24.232,24.232,1403,0
2006-04-11,24.232,24.232,24.232,24.232,434,0
2006-04-12,24.232,24.232,23.073,23.073,3501,0
2006-04-13,23.073,23.073,22.341,22.341,652,0
2006-04-17,23.537,23.537,22.609,23.537,967,0
2006-04-21,23.537,23.537,23.537,23.537,100,0
2006-04-24,23.537,23.537,23.537,23.537,434,0
2006-04-25,22.841,22.841,22.841,22.841,100,0
2006-04-26,22.841,23.073,22.841,23.073,856,0
2006-04-27,24.455,24.455,24.455,24.455,648,0
2006-04-28,22.841,23.073,22.249,22.813,1833,0
2006-05-02,22.155,22.609,22.155,22.155,860,0
2006-05-03,22.609,22.609,22.609,22.609,100,0
2006-05-04,22.609,22.609,22.609,22.609,100,0
2006-05-05,22.389,22.389,22.389,22.389,100,0
2006-05-08,22.155,22.389,22.155,22.155,1406,0
2006-05-10,21.227,21.227,20.354,20.354,648,0
2006-05-11,19.151,19.151,18.417,18.462,2848,0
2006-05-15,21.46,21.46,21.46,21.46,217,0
2006-05-16,21.412,21.412,21.412,21.412,217,0
2006-05-25,21.412,21.412,21.412,21.412,323,0
2006-05-30,22.609,22.609,22.609,22.609,349,0
2006-06-05,22.275,22.389,22.275,22.389,3339,0
2006-06-08,21.691,21.691,21.691,21.691,704,0
2006-06-09,21.691,21.691,21.077,21.077,1188,0
2006-06-12,22.257,22.257,22.257,22.257,648,0
2006-06-14,21.441,22.257,21.441,22.257,583,0
2006-06-15,22.609,22.609,22.609,22.609,217,0
2006-06-16,22.024,22.024,22.024,22.024,648,0
2006-06-19,22.136,22.136,22.136,22.136,100,0
2006-06-20,22.164,22.257,22.155,22.155,2698,0
2006-06-21,21.932,21.932,21.932,21.932,100,0
2006-06-22,21.951,21.951,21.951,21.951,537,0
2006-06-28,22.043,22.043,21.959,21.959,984,0
2006-06-29,21.339,21.339,21.339,21.339,648,0
2006-06-30,21.691,21.691,21.691,21.691,434,0
2006-07-12,22.332,22.332,22.332,22.332,648,0
2006-07-14,22.332,22.332,22.249,22.249,1016,0
2006-07-19,21.7,21.7,21.7,21.7,434,0
2006-07-25,21.7,21.7,19.389,20.123,9343,0
2006-07-26,19.435,19.622,19.435,19.464,1508,0
2006-07-27,19.445,19.938,19.445,19.938,1327,0
2006-08-02,21.691,21.691,21.691,21.691,217,0
2006-08-04,21.46,21.46,21.46,21.46,100,0
2006-08-07,22.294,22.813,22.201,22.201,1615,0
2006-08-09,22.201,22.201,22.201,22.201,226,0
2006-08-14,22.249,22.341,22.155,22.155,511,0
2006-08-15,21.691,21.691,21.691,21.691,537,0
2006-08-18,22.155,22.155,22.155,22.155,1294,0
2006-08-22,22.294,22.294,22.294,22.294,217,0
2006-08-24,22.155,22.155,21.922,21.922,648,0
2006-08-25,22.22,22.294,22.22,22.294,217,0
2006-08-28,22.155,22.155,22.155,22.155,1188,0
2006-08-29,22.155,22.155,22.155,22.155,1723,0
2006-08-30,22.478,22.618,22.478,22.618,323,0
2006-09-05,22.711,22.711,22.711,22.711,285,0
2006-09-13,22.155,22.155,22.155,22.155,100,0
2006-09-19,22.155,22.155,22.108,22.108,537,0
2006-09-25,21.922,21.922,21.691,21.691,859,0
2006-09-28,21.691,21.691,21.691,21.691,434,0
2006-09-29,21.922,21.922,21.922,21.922,100,0
2006-10-03,21.646,21.646,21.646,21.646,434,0
2006-10-05,21.599,21.599,21.599,21.599,460,0
2006-10-06,21.46,21.46,21.46,21.46,1188,0
2006-10-09,21.086,21.086,21.086,21.086,217,0
2006-10-16,20.977,20.977,20.541,20.541,745,0
2006-10-17,20.763,20.763,20.763,20.763,217,0
2006-10-18,21.086,21.46,21.086,21.46,324,0
2006-10-19,22.201,22.201,22.146,22.155,1883,0
2006-10-24,21.561,22.061,21.561,22.061,615,0
2006-10-26,21.987,22.711,21.987,22.155,2994,0
2006-10-30,22.711,22.711,22.711,22.711,305,0
2006-11-01,22.711,22.711,22.618,22.618,537,0
2006-11-03,23.073,23.073,23.073,23.073,434,0
2006-11-06,23.073,23.073,23.073,23.073,247,0
2006-11-07,23.073,23.268,23.073,23.268,648,0
2006-11-13,23.351,26.118,23.351,23.564,757,0
2006-11-14,24.653,24.653,24.653,24.653,100,0
2006-11-15,24.919,25.385,24.001,25.385,808,0
2006-11-17,22.609,26.127,22.609,24.335,1445,0
2006-11-20,24.455,24.455,24.363,24.363,1077,0
2006-12-01,27.693,27.693,27.693,27.693,435,0
2006-12-04,30.459,30.459,26.885,28.612,2645,0
2006-12-05,29.957,29.957,29.957,29.957,100,0
2006-12-06,30.087,33.65,29.541,32.055,3664,0
2006-12-07,29.716,31.532,29.716,31.387,614,0
2006-12-08,30.924,30.924,30.924,30.924,647,0
2006-12-11,31.237,31.237,31.237,31.237,100,0
2006-12-12,29.773,29.773,29.773,29.773,100,0
2006-12-13,31.153,31.153,31.153,31.153,1236,0
2006-12-14,31.153,31.163,31.153,31.163,1026,0
2006-12-18,31.247,31.247,31.247,31.247,100,0
2006-12-19,30.459,30.459,29.993,29.993,967,0
2006-12-21,29.306,29.306,26.766,27.926,4251,0
2006-12-22,27.916,27.916,27.916,27.916,861,0
2006-12-28,27.916,27.916,27.916,27.916,536,0
2006-12-29,27.916,27.916,27.916,27.916,323,0
2007-01-04,28.056,28.056,28.056,28.056,434,0
2007-01-11,26.766,26.766,25.764,26.31,1787,0
2007-01-12,25.847,25.847,25.847,25.847,217,0
2007-01-16,26.08,26.766,26.08,26.766,798,0
2007-01-17,27.23,27.23,26.776,26.776,686,0
2007-01-19,26.776,26.824,26.776,26.824,605,0
2007-01-22,26.804,26.804,26.766,26.766,394,0
2007-01-25,26.998,26.998,26.998,26.998,185,0
2007-01-29,26.766,26.766,26.766,26.766,648,0
2007-02-01,26.497,26.497,26.497,26.497,353,0
2007-02-05,26.998,26.998,26.998,26.998,217,0
2007-02-08,26.766,26.766,26.766,26.766,158,0
2007-02-09,26.487,26.487,26.487,26.487,116,0
2007-02-12,25.44,25.44,24.001,24.129,1508,0
2007-02-13,24.101,24.101,24.101,24.101,100,0
2007-02-16,24.9,24.9,24.363,24.363,1636,0
2007-02-20,24.91,24.919,24.816,24.919,941,0
2007-02-21,24.91,24.91,24.91,24.91,100,0
2007-02-22,24.937,24.937,24.937,24.937,100,0
2007-02-28,24.688,24.688,22.609,23.825,4733,0
2007-03-01,23.14,23.14,21.756,22.416,7288,0
2007-03-07,22.609,22.609,22.459,22.459,1077,0
2007-03-08,22.981,22.981,22.442,22.442,217,0
2007-03-09,23.76,23.76,21.691,21.691,1041,0
2007-03-13,23.296,23.296,23.296,23.296,100,0
2007-03-15,23.296,23.296,23.296,23.296,100,0
2007-03-16,21.932,21.968,21.922,21.968,653,0
2007-03-19,23.186,23.186,23.186,23.186,100,0
2007-03-20,23.073,23.073,23.064,23.064,886,0
2007-03-22,22.609,22.609,22.609,22.609,239,0
2007-03-27,21.922,21.922,21.922,21.922,3107,0
2007-03-29,21.922,21.922,21.801,21.801,323,0
2007-04-03,21.922,21.922,21.885,21.885,1077,0
2007-04-10,23.073,23.073,23.073,23.073,1859,0
2007-04-11,23.807,23.816,23.807,23.816,222,0
2007-04-13,24.232,24.437,24.205,24.205,419,0
2007-04-24,23.169,23.169,23.169,23.169,104,0
2007-04-30,23.073,23.073,23.073,23.073,100,0
2007-05-01,23.073,23.073,23.073,23.073,121,0
2007-05-02,22.201,22.201,22.201,22.201,217,0
2007-05-03,22.155,22.183,22.155,22.155,1188,0
2007-05-09,22.389,22.389,20.688,21.655,5110,0
2007-05-11,20.688,21.227,20.66,21.227,1226,0
2007-05-14,21.227,22.896,21.227,22.155,1826,0
2007-05-15,22.155,22.155,22.155,22.155,434,0
2007-05-17,22.389,22.389,22.389,22.389,537,0
2007-05-21,21.968,21.968,21.968,21.968,537,0
2007-05-22,22.581,22.581,22.581,22.581,217,0
2007-05-23,22.155,22.155,22.155,22.155,537,0
2007-05-24,22.155,22.164,21.7,21.7,2915,0
2007-05-25,22.155,22.164,22.155,22.155,757,0
2007-06-05,21.922,21.922,21.691,21.691,1077,0
2007-06-06,21.274,21.274,21.227,21.227,1188,0
2007-06-07,21.227,21.412,21.227,21.412,865,0
2007-06-08,22.089,22.459,22.089,22.459,757,0
2007-06-11,22.591,22.591,22.488,22.488,441,0
2007-06-12,22.155,22.155,22.155,22.155,509,0
2007-06-13,21.913,21.913,21.913,21.913,435,0
2007-06-14,21.876,22.692,21.876,22.155,2763,0
2007-06-15,22.952,22.952,22.952,22.952,100,0
2007-06-18,22.155,22.155,22.155,22.155,967,0
2007-06-19,23.017,23.017,23.017,23.017,217,0
2007-06-27,21.227,21.227,21.227,21.227,537,0
2007-06-29,23.064,23.064,23.064,23.064,163,0
2007-07-13,22.146,22.155,22.146,22.155,519,0
2007-07-20,20.763,20.763,20.754,20.754,217,0
2007-07-23,20.763,20.763,20.763,20.763,392,0
2007-07-26,20.801,20.801,20.688,20.773,1262,0
2007-07-30,20.801,20.801,20.801,20.801,217,0
2007-08-01,20.763,21.208,20.763,21.208,767,0
2007-08-02,20.81,20.81,20.81,20.81,399,0
2007-08-07,21.227,21.227,21.227,21.227,323,0
2007-08-13,21.674,21.674,21.674,21.674,131,0
2007-08-14,20.688,20.688,20.316,20.316,449,0
2007-08-16,20.763,20.763,20.763,20.763,217,0
2007-08-20,20.968,20.968,20.744,20.744,434,0
2007-08-22,20.233,20.233,20.233,20.233,359,0
2007-08-23,20.83,21.691,20.233,20.233,967,0
2007-09-04,19.901,19.901,19.901,19.901,131,0
2007-09-11,19.883,19.883,19.883,19.883,217,0
2007-09-18,20.307,20.307,20.307,20.307,217,0
2007-09-19,20.307,20.307,20.307,20.307,100,0
2007-09-25,20.032,20.032,20.032,20.032,100,0
2007-09-26,19.883,19.883,19.883,19.883,434,0
2007-09-27,19.883,19.883,19.883,19.883,434,0
2007-10-03,19.844,19.844,19.51,19.51,219,0
2007-10-05,20.307,20.307,20.279,20.307,1416,0
2007-10-16,19.938,19.947,19.938,19.947,217,0
2007-10-26,19.51,19.51,19.51,19.51,158,0
2007-10-29,19.51,19.51,19.381,19.381,537,0
2007-10-30,19.66,19.66,19.66,19.66,537,0
2007-10-31,19.844,19.844,19.844,19.844,100,0
2007-11-02,19.381,19.381,19.381,19.381,537,0
2007-11-07,19.289,20.307,19.289,20.307,1302,0
2007-11-13,18.389,18.389,15.385,16.523,10799,0
2007-11-14,16.988,17.536,16.988,17.507,4713,0
2007-11-15,18.155,18.23,18.155,18.23,1961,0
2007-11-16,17.998,17.998,17.998,17.998,100,0
2007-11-20,16.615,16.615,16.615,16.615,1041,0
2007-11-26,17.302,17.302,17.302,17.302,537,0
2007-11-27,18.831,19.381,18.831,19.381,2212,0
2007-11-28,19.381,20.279,19.381,20.261,1833,0
2007-11-29,20.744,20.763,20.541,20.541,967,0
2007-12-03,19.844,20.078,19.844,20.078,537,0
2007-12-04,19.938,19.938,19.938,19.938,323,0
2007-12-06,19.836,19.836,19.836,19.836,217,0
2007-12-10,19.826,19.844,19.826,19.844,217,0
2007-12-13,18.695,18.695,18.221,18.221,217,0
2007-12-14,18.462,18.462,18.462,18.462,100,0
2007-12-18,18.462,19.844,18.462,19.844,1193,0
2007-12-24,19.844,19.844,19.844,19.844,100,0
2008-01-03,19.381,19.844,19.381,19.844,1043,0
2008-01-04,17.859,20.307,17.859,20.307,3282,0
2008-01-08,18.481,18.481,18.481,18.481,648,0
2008-01-09,18.509,18.509,18.509,18.509,941,0
2008-01-22,17.546,17.546,17.498,17.498,217,0
2008-01-23,20.27,20.763,20.27,20.763,1723,0
2008-01-25,20.307,20.307,20.307,20.307,100,0
2008-01-28,20.307,20.307,20.307,20.307,323,0
2008-01-29,20.307,20.307,20.307,20.307,323,0
2008-02-06,19.381,19.381,19.381,19.381,333,0
2008-02-11,17.581,17.581,17.536,17.536,537,0
2008-02-12,17.536,17.553,17.536,17.553,1034,0
2008-02-13,17.536,18.38,17.536,18.38,648,0
2008-02-14,17.536,17.536,17.536,17.536,100,0
2008-02-19,17.998,17.998,17.998,17.998,100,0
2008-02-20,17.998,18.462,17.998,18.462,2803,0
2008-02-22,18.462,18.462,18.462,18.462,537,0
2008-02-25,19.019,19.482,19.019,19.482,1188,0
2008-02-26,18.695,18.695,18.695,18.695,396,0
2008-02-27,18.915,18.915,18.915,18.915,323,0
2008-02-28,19.141,19.381,19.141,19.381,4073,0
2008-03-03,19.019,19.019,19.019,19.019,537,0
2008-03-06,18.961,18.961,18.961,18.961,217,0
2008-03-07,18.961,18.961,18.961,18.961,490,0
2008-03-10,18.915,18.915,18.915,18.915,217,0
2008-03-17,18.915,18.915,18.915,18.915,1508,0
2008-03-18,18.915,18.915,18.915,18.915,102,0
2008-03-20,19.197,19.197,18.915,18.915,323,0
2008-03-24,19.197,19.197,19.197,19.197,310,0
2008-04-02,19.343,19.343,19.343,19.343,217,0
2008-04-04,17.536,17.536,17.536,17.536,200,0
2008-04-08,19.242,19.242,17.423,17.469,1455,0
2008-04-10,17.423,17.423,17.423,17.423,859,0
2008-04-15,17.423,17.423,16.708,16.708,967,0
2008-04-16,17.479,20.307,17.479,20.307,15455,0
2008-04-18,19.381,20.307,18.75,20.261,8115,0
2008-04-24,18.462,19.381,18.462,19.381,2099,0
2008-04-25,19.381,19.381,19.381,19.381,537,0
2008-04-28,19.381,19.381,19.381,19.381,757,0
2008-04-29,20.261,21.691,20.261,20.763,10579,0
2008-04-30,20.763,20.763,20.041,20.041,6496,0
2008-05-07,21.683,21.691,21.683,21.691,2158,0
2008-05-20,17.849,20.763,17.813,17.813,915,0
2008-06-05,17.998,17.998,17.536,17.536,4420,0
2008-06-06,16.997,17.536,16.997,17.536,537,0
2008-06-09,17.536,17.536,17.536,17.536,2158,0
2008-06-10,16.671,16.671,15.745,16.348,10696,0
2008-06-11,15.965,15.965,15.965,15.965,100,0
2008-06-12,16.041,16.708,15.568,15.568,6250,0
2008-06-13,15.689,15.689,15.689,15.689,100,0
2008-06-16,15.689,15.689,15.577,15.577,5443,0
2008-06-17,16.154,16.615,15.928,16.615,2370,0
2008-06-19,15.745,15.745,15.745,15.745,169,0
2008-06-26,16.542,17.32,16.523,17.302,1745,0
2008-06-30,16.154,16.615,16.154,16.615,1418,0
2008-07-01,16.384,16.384,16.384,16.384,2588,0
2008-07-03,16.154,16.615,16.154,16.227,3560,0
2008-07-07,16.154,16.154,16.154,16.154,629,0
2008-07-14,16.615,16.615,16.615,16.615,537,0
2008-07-15,16.181,17.618,16.154,16.615,3973,0
2008-07-16,16.615,16.615,16.384,16.449,16923,0
2008-07-17,16.154,16.154,16.154,16.154,537,0
2008-07-18,15.745,16.496,15.745,16.496,323,0
2008-07-21,17.081,17.081,17.081,17.081,379,0
2008-07-22,16.154,16.163,16.154,16.163,1727,0
2008-07-23,16.154,16.154,16.154,16.154,2502,0
2008-07-25,16.154,16.154,16.154,16.154,2265,0
2008-07-28,16.154,16.154,16.154,16.154,1260,0
2008-07-29,15.919,15.919,15.642,15.642,432,0
2008-07-31,16.154,16.154,12.932,12.932,100,0
2008-08-05,14.769,15.881,14.769,15.881,967,0
2008-08-12,13.749,13.749,13.749,13.749,434,0
2008-08-26,13.388,13.388,13.388,13.388,984,0
2008-09-03,13.655,13.655,13.388,13.388,537,0
2008-09-04,13.388,13.388,12.228,12.265,6364,0
2008-09-11,13.369,13.369,13.341,13.341,434,0
2008-09-19,13.156,13.156,13.156,13.156,100,0
2008-09-22,12.922,12.922,12.922,12.922,1072,0
2008-09-29,12.459,12.459,12.367,12.367,217,0
2008-09-30,11.717,11.717,11.114,11.114,323,0
2008-10-01,11.309,11.309,11.309,11.309,537,0
2008-10-02,11.078,15.235,11.04,14.769,4149,0
2008-10-09,14.769,14.769,14.769,14.769,100,0
2008-10-13,14.769,14.769,14.769,14.769,131,0
2008-10-14,12.922,12.922,12.922,12.922,131,0
2008-10-16,13.108,13.108,13.108,13.108,217,0
2008-10-28,12.367,12.367,12.367,12.367,100,0
2008-11-03,14.585,14.585,14.585,14.585,100,0
2008-11-06,14.585,14.585,11.541,11.541,1188,0
2008-11-10,14.585,14.585,14.585,14.585,100,0
2008-11-11,14.538,14.538,14.538,14.538,100,0
2008-11-12,11.55,11.55,11.55,11.55,100,0
2008-12-01,11.541,11.541,11.541,11.541,100,0
2008-12-05,11.541,11.55,11.541,11.541,1077,0
2008-12-09,11.541,11.541,11.541,11.541,434,0
2008-12-10,11.541,11.541,11.541,11.541,323,0
2008-12-11,11.078,11.078,11.078,11.078,1294,0
2008-12-16,11.541,11.541,11.532,11.532,379,0
2008-12-18,11.078,11.087,11.078,11.078,3157,0
2008-12-22,8.5909,9.0083,8.5909,9.0083,434,0
2008-12-24,9.0827,9.0827,7.8394,7.8394,2041,0
2008-12-26,7.8579,7.8579,7.8489,7.8489,1241,0
2008-12-29,8.0806,8.0806,8.0806,8.0806,434,0
2008-12-30,7.8489,7.8489,7.8489,7.8489,582,0
2008-12-31,9.2312,9.2312,8.3406,8.3406,537,0
2009-01-02,7.3849,8.9901,6.0118,8.9901,2101,0
2009-01-06,7.1156,7.4219,6.7264,7.0326,1347,0
2009-01-07,8.4708,8.4708,8.4708,8.4708,272,0
2009-01-08,7.8953,7.8953,7.8953,7.8953,100,0
2009-01-12,8.3033,8.3033,8.3033,8.3033,842,0
2009-01-13,8.4889,8.4889,8.4889,8.4889,434,0
2009-01-14,7.8953,7.8953,7.3849,7.3849,1403,0
2009-01-23,7.3849,8.1737,7.3849,8.1737,323,0
2009-01-26,7.3849,8.1642,7.3849,8.1642,268,0
2009-01-27,7.4497,7.4497,7.4497,7.4497,100,0
2009-01-28,7.6078,7.6078,7.6078,7.6078,141,0
2009-01-29,8.4054,8.4054,8.4054,8.4054,272,0
2009-02-02,7.4404,7.4404,7.3941,7.3941,434,0
2009-02-03,7.3849,7.3849,7.3849,7.3849,361,0
2009-02-04,7.0139,7.0139,7.0139,7.0139,217,0
2009-02-13,7.0139,7.0139,6.9209,6.9209,3339,0
2009-02-18,7.9229,7.9323,7.3757,7.4034,537,0
2009-02-20,6.9209,6.9209,6.9209,6.9209,100,0
2009-02-24,6.9209,6.9209,6.9209,6.9209,405,0
2009-02-27,6.6888,6.6888,6.6888,6.6888,323,0
2009-03-06,6.6888,6.6888,6.0953,6.0953,1529,0
2009-03-10,5.4089,6.0118,4.713,5.5386,2896,0
2009-03-11,6.5126,6.7354,6.5126,6.6888,2511,0
2009-03-19,7.6262,7.6262,7.6262,7.6262,100,0
2009-03-20,7.8116,11.513,7.8116,11.513,1241,0
2009-03-23,12.024,12.024,10.661,10.661,970,0
2009-03-26,11.885,11.885,11.346,11.346,217,0
2009-03-27,10.661,10.661,10.661,10.661,100,0
2009-03-30,11.987,11.987,11.987,11.987,100,0
2009-03-31,9.0645,9.0645,9.0645,9.0645,100,0
2009-04-03,8.9713,8.9713,8.9713,8.9713,217,0
2009-04-08,7.6818,7.8579,7.6632,7.8579,648,0
2009-04-14,7.8579,7.8579,7.8579,7.8579,100,0
2009-04-16,7.8579,7.8579,7.8579,7.8579,217,0
2009-04-24,9.0362,9.0362,8.294,8.359,1077,0
2009-04-28,8.7489,8.7673,8.7489,8.7673,434,0
2009-05-04,7.8579,7.8953,7.8579,7.8953,655,0
2009-05-05,8.4146,11.43,7.951,11.43,3126,0
2009-05-06,11.078,11.078,7.8489,10.399,1896,0
2009-05-07,9.3245,9.3245,8.4981,8.4981,1158,0
2009-05-08,8.4981,8.7763,8.1179,8.1179,537,0
2009-05-11,7.8489,11.513,7.8489,10.994,7465,0
2009-05-12,10.89,11.032,9.3336,9.706,5502,0
2009-05-13,10.122,10.15,10.122,10.15,2740,0
2009-05-14,9.696,9.971,8.7763,9.971,323,0
2009-05-15,10.048,10.048,10.048,10.048,100,0
2009-05-19,8.2197,10.057,8.2197,10.029,537,0
2009-05-20,8.9529,8.9529,8.9529,8.9529,217,0
2009-05-27,9.2035,9.2035,9.2035,9.2035,217,0
2009-06-02,8.7673,8.7763,8.7673,8.7763,757,0
2009-06-05,8.359,8.359,8.359,8.359,100,0
2009-06-25,7.8489,8.0806,7.0971,7.3478,2242,0
2009-06-26,6.9492,6.9492,6.9492,6.9492,100,0
2009-06-30,6.9209,6.9209,6.9209,6.9209,303,0
2009-07-09,7.0694,7.0694,7.0694,7.0694,217,0
2009-07-14,6.986,6.986,6.9209,6.9209,6789,0
2009-07-17,7.0139,7.0139,7.0139,7.0139,1077,0
2009-07-22,8.053,8.053,8.053,8.053,379,0
2009-07-24,7.0139,7.0139,7.0139,7.0139,0,0
2009-07-27,7.0139,7.0139,7.0139,7.0139,0,0
2009-07-28,7.0139,7.0139,7.0139,7.0139,0,0
2009-07-29,6.5498,7.5889,6.5126,6.5126,806,0
2009-07-30,8.0713,8.0713,8.0065,8.0713,704,0
2009-07-31,6.5404,6.6707,6.5221,6.6707,434,0
2009-08-03,6.6707,6.6707,6.6707,6.6707,1024,0
2009-08-04,6.7076,6.7076,6.6888,6.6888,923,0
2009-08-05,6.8188,6.8188,6.8188,6.8188,100,0
2009-08-06,6.8188,6.8188,6.8188,6.8188,0,0
2009-08-07,6.8188,6.8188,6.8188,6.8188,0,0
2009-08-10,6.9209,6.9209,6.8282,6.8282,1508,0
2009-08-11,6.8282,6.8282,6.8282,6.8282,537,0
2009-08-12,6.8282,6.8282,6.8282,6.8282,0,0
2009-08-13,7.1436,7.153,7.1436,7.153,1077,0
2009-08-14,7.153,7.153,7.153,7.153,0,0
2009-08-18,6.8375,6.8375,6.8375,6.8375,100,0
2009-08-19,6.8375,6.8375,6.6888,6.6986,2219,0
2009-08-20,6.5498,6.5498,6.0953,6.0953,2104,0
2009-08-24,6.9209,6.9209,6.8933,6.9209,1350,0
2009-08-25,6.0582,6.8005,6.0118,6.8005,6198,0
2009-08-26,6.5221,6.5221,6.5221,6.5221,204,0
2009-08-31,6.754,6.754,6.754,6.754,100,0
2009-09-01,6.7726,6.7726,6.7726,6.7726,100,0
2009-09-03,6.1974,6.1974,6.0489,6.0489,1077,0
2009-09-04,6.2531,6.2531,6.2342,6.2342,323,0
2009-09-09,6.0582,6.0582,6.0489,6.0489,390,0
2009-09-10,6.5036,6.5036,6.4481,6.457,1508,0
2009-09-14,6.457,6.457,6.0022,6.3641,2160,0
2009-09-16,6.0213,6.0213,6.0213,6.0213,100,0
2009-09-18,6.0118,6.0675,6.0022,6.0022,1336,0
2009-09-22,6.086,6.2902,6.086,6.2902,217,0
2009-09-23,6.2995,6.2995,6.0022,6.0022,2287,0
2009-09-25,6.0022,6.0022,6.0022,6.0022,166,0
2009-09-28,6.0489,6.0489,6.0118,6.0118,6576,0
2009-09-29,6.2995,6.2995,5.5386,5.5386,4877,0
2009-09-30,5.5668,5.5668,5.1862,5.1862,1185,0
2009-10-01,5.4922,5.5386,5.4922,5.5386,1723,0
2009-10-02,5.5386,5.5386,5.5294,5.5294,323,0
2009-10-05,5.1395,5.1395,5.0749,5.0749,888,0
2009-10-06,5.52,5.5386,5.52,5.5386,540,0
2009-10-07,5.0749,5.5386,5.0651,5.5386,1483,0
2009-10-08,5.5386,5.5386,5.5386,5.5386,2602,0
2009-10-09,5.3066,5.3347,5.2881,5.2881,4520,0
2009-10-12,5.3066,5.3066,5.3066,5.3066,166,0
2009-10-14,5.3347,5.3347,5.3066,5.3066,961,0
2009-10-15,6.0582,6.2715,6.0582,6.2624,997,0
2009-10-16,6.2624,6.2715,6.2624,6.2715,323,0
2009-10-20,6.2342,6.9209,6.0953,6.1416,3075,0
2009-10-21,6.5498,6.5498,6.2806,6.2806,434,0
2009-10-22,6.0953,6.2162,6.0953,6.2162,717,0
2009-10-26,6.6612,6.9209,6.6612,6.9209,1254,0
2009-10-27,6.9119,6.9209,6.8838,6.8838,3880,0
2009-10-28,6.7354,6.7354,6.7354,6.7354,537,0
2009-10-29,6.9209,6.9209,6.9209,6.9209,100,0
2009-10-30,6.9954,6.9954,6.1323,6.7354,1885,0
2009-11-03,7.0045,7.153,7.0045,7.153,1188,0
2009-11-09,7.153,7.3849,7.153,7.3849,860,0
2009-11-10,6.9582,6.9582,6.9582,6.9582,217,0
2009-11-11,6.9209,6.9209,6.3089,6.3271,1969,0
2009-11-12,6.7076,6.7354,6.7076,6.7354,323,0
2009-11-24,6.4758,6.4758,6.4758,6.4758,212,0
2009-12-07,7.1436,7.1436,7.1436,7.1436,495,0
2009-12-11,6.457,6.457,6.457,6.457,557,0
2009-12-14,7.3572,7.3572,7.3572,7.3572,100,0
2009-12-17,7.3385,7.3385,7.3385,7.3385,199,0
2009-12-18,6.9209,6.9209,6.9209,6.9209,704,0
2009-12-21,6.9209,6.9209,6.9209,6.9209,688,0
2009-12-22,6.5126,6.5126,6.4851,6.5126,649,0
2009-12-28,6.4758,6.5126,6.457,6.4758,1975,0
2009-12-30,6.457,6.4944,6.457,6.4944,923,0
2009-12-31,6.457,6.5404,6.457,6.4758,359,0
2010-01-06,6.4944,6.5036,6.4758,6.4944,1131,0
2010-01-07,6.5498,6.5498,6.5498,6.5498,217,0
2010-01-13,7.3109,7.3109,6.9209,6.9209,485,0
2010-01-15,7.3385,7.3849,7.2922,7.3849,1496,0
2010-01-22,7.3849,7.8579,7.3849,7.8579,217,0
2010-01-25,9.499,9.499,9.499,9.499,102,0
2010-01-26,9.499,9.743,8.9989,8.9989,440,0
2010-01-29,7.6632,8.5816,7.6632,8.5816,860,0
2010-02-01,8.9989,8.9989,8.9989,8.9989,278,0
2010-02-03,8.9901,8.9901,8.9901,8.9901,158,0
2010-02-08,7.5146,8.9989,7.5146,8.9989,1098,0
2010-02-09,9.0271,9.0362,9.0271,9.0362,272,0
2010-02-12,6.9582,11.263,6.7911,9.648,2281,0
2010-02-16,9.743,9.743,8.8137,8.8137,1549,0
2010-02-18,7.9137,7.9137,7.9137,7.9137,100,0
2010-02-24,8.1826,8.1826,7.4776,7.5706,2503,0
2010-02-25,7.8858,7.8858,7.8858,7.8858,757,0
2010-02-26,8.7489,8.7673,8.3498,8.3498,860,0
2010-03-01,8.359,8.359,8.359,8.359,217,0
2010-03-04,8.7025,8.7025,8.7025,8.7025,100,0
2010-03-09,7.8394,7.8394,7.8394,7.8394,217,0
2010-03-11,8.3498,8.3498,8.3498,8.3498,146,0
2010-03-15,8.5353,8.7673,8.5353,8.7673,537,0
2010-03-16,8.3963,8.3963,8.3498,8.3498,717,0
2010-03-18,8.1179,8.1179,8.1179,8.1179,1403,0
2010-03-19,8.3498,8.3498,8.1179,8.1179,860,0
2010-03-22,8.1179,8.4708,7.4497,8.1642,1833,0
2010-03-23,8.7673,8.7673,8.1179,8.4515,2158,0
2010-03-25,8.3498,8.3498,7.5611,7.5611,1077,0
2010-03-26,8.7302,8.7673,8.5727,8.7673,783,0
2010-03-29,8.7673,8.7673,8.7673,8.7673,410,0
2010-04-07,7.951,7.951,7.951,7.951,217,0
2010-04-08,8.6838,8.6838,7.5518,7.5518,2394,0
2010-04-09,7.8858,7.8858,7.8858,7.8858,537,0
2010-04-13,7.6537,7.7002,7.5706,7.5889,1723,0
2010-04-14,7.5889,7.5889,7.5889,7.5889,100,0
2010-04-15,7.6537,7.6537,7.6537,7.6537,860,0
2010-04-19,7.487,7.5239,7.487,7.5239,961,0
2010-04-20,7.5611,7.6446,7.5611,7.6446,323,0
2010-04-22,7.6537,7.6537,7.4963,7.4963,1197,0
2010-04-23,7.6446,7.6632,7.6446,7.6632,1991,0
2010-04-26,8.0065,8.2386,7.7465,8.2386,2158,0
2010-04-27,8.3312,9.2495,8.3312,9.2495,7014,0
2010-04-28,8.4515,8.4515,7.7653,8.2106,6190,0
2010-04-29,8.1549,8.3126,8.1549,8.3126,217,0
2010-04-30,8.4708,8.6932,8.4424,8.5909,2267,0
2010-05-04,8.359,8.4146,8.359,8.4146,298,0
2010-05-06,9.1105,9.2862,9.1105,9.2495,2698,0
2010-05-07,9.0919,9.0919,9.0919,9.0919,537,0
2010-05-13,8.3221,9.2679,8.3221,9.2679,1328,0
2010-05-19,8.3775,8.3775,8.3775,8.3775,100,0
2010-05-21,8.3221,8.3221,8.3221,8.3221,570,0
2010-05-26,8.3221,8.3221,7.3941,7.9137,1861,0
2010-05-27,7.9137,7.9137,7.4776,7.8024,1188,0
2010-06-01,7.4684,8.1642,7.4219,8.0713,2476,0
2010-06-07,7.0694,7.4219,7.0045,7.0045,1508,0
2010-06-14,7.4219,7.4219,7.4219,7.4219,100,0
2010-06-16,7.4219,7.4219,7.4219,7.4219,1052,0
2010-06-21,7.9786,8.0621,7.9786,8.0621,217,0
2010-06-25,6.8188,6.8188,6.8188,6.8188,100,0
2010-07-09,6.9582,6.9582,6.9582,6.9582,1077,0
2010-07-16,6.986,6.986,6.986,6.986,100,0
2010-07-19,7.4219,7.4219,7.4219,7.4219,163,0
2010-07-23,7.5146,7.5146,7.5146,7.5146,1077,0
2010-07-26,6.8188,6.8188,6.8188,6.8188,100,0
2010-07-28,6.8188,6.8188,6.8188,6.8188,691,0
2010-08-02,7.4219,7.4219,7.4219,7.4219,756,0
2010-08-09,7.4219,7.4219,7.4219,7.4219,100,0
2010-08-11,7.5981,7.5981,7.3109,7.3199,3784,0
2010-08-12,7.227,7.4219,7.227,7.4219,1508,0
2010-08-13,7.4219,7.6537,7.4219,7.6537,2588,0
2010-08-17,7.5429,8.1455,7.4219,8.1455,2298,0
2010-08-19,7.6537,8.0621,7.5611,7.5611,1173,0
2010-08-20,7.4592,7.6632,7.4592,7.6632,217,0
2010-08-25,7.4592,7.5518,7.4592,7.5518,217,0
2010-08-26,7.4313,7.4313,7.4313,7.4313,217,0
2010-08-27,7.4313,7.4776,7.4313,7.4313,3282,0
2010-09-03,7.4404,7.4404,7.4219,7.4219,2773,0
2010-09-07,7.487,7.5146,7.4219,7.4219,896,0
2010-09-08,7.4219,7.4219,7.4219,7.4219,2326,0
2010-09-10,7.4219,7.4219,7.4219,7.4219,212,0
2010-09-13,7.4219,7.4219,7.4219,7.4219,3559,0
2010-09-17,7.5429,8.8137,7.4219,8.8137,3249,0
2010-09-20,8.4612,8.4612,8.4612,8.4612,100,0
2010-09-22,7.487,7.487,7.487,7.487,100,0
2010-09-24,8.526,8.526,8.526,8.526,111,0
2010-09-28,8.5353,8.5353,8.5353,8.5353,153,0
2010-09-30,9.259,9.259,9.259,9.259,282,0
2010-10-05,9.1939,9.2679,7.9323,8.0158,2423,0
2010-10-07,8.0901,8.0901,8.0901,8.0901,434,0
2010-10-11,8.1362,8.1362,8.1362,8.1362,217,0
2010-10-12,9.1198,9.1569,9.1198,9.1569,546,0
2010-10-13,8.1273,9.1753,8.1273,9.1753,515,0
2010-10-19,9.1753,9.1844,9.1753,9.1844,217,0
2010-10-20,8.2106,8.2662,8.1273,8.1273,1777,0
2010-10-21,8.1273,8.359,7.4592,7.4592,2265,0
2010-10-26,7.6169,7.6537,7.5796,7.6537,2046,0
2010-10-27,7.5796,7.5796,7.4219,7.5053,1403,0
2010-10-29,7.4218,8.2457,7.4218,7.8429,8446,0
2010-11-01,7.9786,8.025,7.9786,8.025,2265,0
2010-11-02,8.0621,8.0621,8.0621,8.0621,100,0
2010-11-04,8.8229,9.1844,8.8229,8.8509,910,0
2010-11-15,8.3498,9.2777,8.3498,9.2679,866,0
2010-11-16,8.9989,8.9989,8.9989,8.9989,100,0
2010-11-19,7.5611,8.3498,7.5611,8.3498,379,0
2010-11-29,8.3498,8.3498,8.3498,8.3498,250,0
2010-12-02,8.3498,8.3498,7.8208,8.2106,967,0
2010-12-08,8.8137,9.2679,8.8137,9.2679,510,0
2010-12-09,8.3498,9.1844,8.3498,9.1844,485,0
2010-12-10,8.2106,9.509,8.2106,9.509,537,0
2010-12-16,8.4146,9.0734,8.4146,8.7208,1508,0
2010-12-21,8.3498,8.3498,8.3498,8.3498,1077,0
2010-12-22,8.8137,9.0454,8.3498,8.3498,648,0
2010-12-27,8.1179,8.1179,8.1179,8.1179,537,0
2010-12-28,8.0713,8.0713,8.025,8.025,757,0
2010-12-29,7.7258,7.7258,7.6143,7.6143,5821,0
2010-12-31,7.6449,7.8893,7.6449,7.8893,967,0
2011-01-03,7.6169,7.8208,7.5889,7.6078,1294,0
2011-01-04,7.8858,7.8858,7.5146,7.5239,2265,0
2011-01-05,7.5335,9.0734,7.5335,9.0734,6120,0
2011-01-06,9.0645,9.129,7.8304,8.2386,3707,0
2011-01-10,8.1362,8.1362,8.0065,8.0065,217,0
2011-01-11,8.1921,9.1753,8.1921,8.7858,2588,0
2011-01-18,8.7673,8.7673,8.5168,8.5168,217,0
2011-01-25,7.9786,7.988,7.9786,7.988,217,0
2011-02-09,8.8973,8.8973,8.4146,8.4146,1723,0
2011-02-16,8.368,8.368,8.368,8.368,434,0
2011-02-22,8.3498,8.3498,8.0158,8.0158,2392,0
2011-02-23,8.3033,8.3498,8.1179,8.3498,1077,0
2011-03-01,8.3221,8.3406,8.3221,8.3406,1188,0
2011-03-02,8.3406,8.3406,8.3406,8.3406,125,0
2011-03-07,7.988,8.3406,7.988,8.3406,1526,0
2011-03-08,8.3406,8.3406,8.3406,8.3406,100,0
2011-03-09,8.3312,8.3406,8.3312,8.3312,217,0
2011-03-15,7.8953,7.951,7.8304,7.8304,967,0
2011-03-22,8.1362,8.1362,8.025,8.0806,757,0
2011-03-28,8.0806,8.0806,8.0713,8.0713,537,0
2011-03-29,8.0713,8.0713,7.9323,7.9323,537,0
2011-03-30,8.0621,8.0621,8.0621,8.0621,100,0
2011-03-31,7.5791,8.068,7.5699,7.974,6576,0
2011-04-06,8.1179,8.1179,8.0621,8.0621,1531,0
2011-04-07,8.0614,8.0707,8.0614,8.0614,1358,0
2011-04-08,8.0713,8.0713,8.0621,8.0713,1294,0
2011-04-12,8.0707,8.0707,8.0707,8.0707,485,0
2011-04-13,8.2289,8.2289,8.0713,8.0713,217,0
2011-04-14,8.0713,8.0713,8.0713,8.0713,323,0
2011-04-19,8.0713,8.0713,8.0713,8.0713,1077,0
2011-04-20,8.0713,8.0713,8.0713,8.0713,362,0
2011-04-21,8.0713,8.0713,8.053,8.053,1077,0
2011-04-25,8.0713,8.0713,8.0344,8.0713,2067,0
2011-04-26,8.1174,8.1174,8.0707,8.0707,2591,0
2011-04-28,8.2106,8.2106,8.2106,8.2106,537,0
2011-04-29,8.2092,8.3222,8.2092,8.3222,537,0
2011-05-02,8.0707,8.3412,8.0707,8.3412,777,0
2011-05-03,8.0707,8.3318,8.0707,8.3318,537,0
2011-05-04,8.0707,8.3412,8.0707,8.3412,1876,0
2011-05-09,7.7073,7.7073,7.6979,7.6979,434,0
2011-05-10,7.7258,7.9683,7.7258,7.9683,1617,0
2011-05-11,7.9309,7.9309,7.9309,7.9309,100,0
2011-05-13,8.3037,8.3037,8.3037,8.3037,215,0
2011-05-18,8.2665,8.8441,8.2665,8.8441,9385,0
2011-05-20,8.6487,8.6487,8.6208,8.6208,895,0
2011-05-23,9.505,9.505,8.7138,9.04,6488,0
2011-05-24,9.3936,9.694,9.2264,9.694,12392,0
2011-05-25,9.694,9.879,9.694,9.879,509,0
2011-05-26,10.269,10.316,10.251,10.251,534,0
2011-05-27,10.251,10.251,10.233,10.233,462,0
2011-05-31,9.552,9.59,9.552,9.552,343,0
2011-06-01,9.598,9.598,9.55,9.55,339,0
2011-06-07,9.569,9.569,9.4874,9.4874,1825,0
2011-06-08,9.496,9.496,9.3295,9.3483,754,0
2011-06-09,8.6857,8.6857,8.6857,8.6857,100,0
2011-06-14,8.2944,8.8441,8.2944,8.8441,432,0
2011-06-15,9.3198,9.3198,9.3198,9.3198,644,0
2011-06-16,8.854,8.8817,8.854,8.854,6870,0
2011-06-22,9.3198,9.3198,9.189,9.3198,963,0
2011-06-24,8.8631,8.8631,8.8631,8.8631,161,0
2011-06-30,9.2245,9.2523,9.2245,9.2523,644,0
2011-07-01,9.1239,9.1425,8.9558,8.9558,445,0
2011-07-06,8.854,8.854,8.854,8.854,416,0
2011-07-11,9.3198,9.3198,9.3198,9.3198,100,0
2011-07-14,9.2447,9.2447,9.2447,9.2447,100,0
2011-07-19,9.2942,9.3216,9.2942,9.3216,534,0
2011-07-21,8.3972,8.4156,8.3878,8.3878,985,0
2011-07-22,9.2844,9.2844,9.2747,9.2747,215,0
2011-07-28,8.3861,8.4139,8.3861,8.3861,754,0
2011-08-01,8.4251,8.4251,8.4156,8.4251,2360,0
2011-08-03,8.4235,8.4794,8.4235,8.433,1607,0
2011-08-04,8.8635,8.8635,8.7605,8.7605,432,0
2011-08-05,8.854,8.9475,8.854,8.9475,3314,0
2011-08-08,8.6106,8.854,8.3766,8.3766,8609,0
2011-08-09,9.2283,9.3216,8.2364,8.2364,1397,0
2011-08-12,8.6013,8.6292,8.6013,8.6292,656,0
2011-08-17,8.4139,8.4139,8.4139,8.4139,100,0
2011-08-18,7.9555,7.9555,7.9555,7.9555,641,0
2011-08-31,7.5885,7.5885,7.5131,7.5131,853,0
2011-09-01,7.9273,8.0397,7.8617,7.8617,958,0
2011-09-02,7.9553,7.9836,7.8613,7.8613,4320,0
2011-09-06,7.553,7.553,7.5439,7.553,1068,0
2011-09-12,8.1424,8.1424,7.6933,8.1424,477,0
2011-09-13,8.1518,8.3297,8.1518,8.3297,214,0
2011-09-14,7.9555,7.9741,7.9555,7.9648,1053,0
2011-09-19,9.3502,9.3502,9.1722,9.3502,884,0
2011-09-20,9.2562,9.3597,8.3297,8.3297,5934,0
2011-09-21,8.4706,8.4706,8.096,8.096,6197,0
2011-09-27,7.8898,7.8898,7.8617,7.8617,393,0
2011-09-29,8.0211,8.0211,8.0211,8.0211,214,0
2011-10-03,7.5997,7.5997,7.5344,7.5344,1505,0
2011-10-06,7.9176,7.927,7.9176,7.927,430,0
2011-10-07,7.5439,7.5439,7.4876,7.5061,6948,0
2011-10-10,7.9179,7.9179,7.8713,7.8713,321,0
2011-10-12,7.6375,7.7122,7.6279,7.7122,395,0
2011-10-14,7.5039,7.5039,7.4851,7.4851,349,0
2011-10-20,7.5154,7.5154,7.5154,7.5154,214,0
2011-10-26,7.581,7.581,6.5049,7.4876,7317,0
2011-10-31,7.4994,7.4994,7.4902,7.4902,532,0
2011-11-04,7.9553,7.9553,7.4851,7.4851,1177,0
2011-11-08,7.6262,7.993,7.5418,7.7481,2340,0
2011-11-09,7.6168,7.6168,6.5446,7.0338,5923,0
2011-11-11,7.0994,7.0994,6.7988,6.8554,1372,0
2011-11-14,7.0994,7.1843,7.0053,7.0338,4478,0
2011-11-15,7.0244,7.0524,7.0244,7.0524,2021,0
2011-11-16,7.0524,7.5227,7.0524,7.3439,3189,0
2011-11-17,7.0812,7.1748,7.0244,7.1748,2129,0
2011-11-23,7.1655,7.1655,7.09,7.1182,849,0
2011-11-28,7.0714,7.0714,7.0244,7.0244,1170,0
2011-11-29,7.0244,7.0244,7.0053,7.0053,5353,0
2011-12-01,7.1371,8.3597,7.1182,8.3597,2340,0
2011-12-02,8.2845,8.2845,7.0714,7.1465,8188,0
2011-12-05,7.1655,7.3347,7.0994,7.0994,3457,0
2011-12-06,7.2916,7.2916,7.1971,7.1971,479,0
2011-12-09,7.1182,7.1182,7.1182,7.1182,213,0
2011-12-14,7.1182,7.1182,7.0994,7.0994,320,0
2011-12-15,7.0524,7.1748,7.0524,7.1748,692,0
2011-12-20,7.1465,7.1465,6.5917,6.9585,4467,0
2011-12-21,6.7611,6.8647,6.6856,6.7988,2888,0
2011-12-22,6.7799,6.9117,6.7421,6.9117,2517,0
2011-12-23,7.0429,7.0429,6.8647,6.9585,954,0
2011-12-27,7.09,7.1182,7.09,7.1182,287,0
2011-12-28,6.8554,7.0429,6.8554,6.9304,2661,0
2011-12-29,7.0994,7.0994,7.0994,7.0994,1170,0
2011-12-30,7.109,7.1655,7.109,7.1655,2013,0
2012-01-03,6.7705,6.8269,6.7705,6.8269,1489,0
2012-01-05,6.8554,7.2406,6.8554,7.2406,539,0
2012-01-06,6.9117,7.7954,6.9117,6.9868,4170,0
2012-01-11,7.0367,7.0458,6.6777,6.6777,2355,0
2012-01-12,7.0555,7.0555,7.0555,7.0555,3830,0
2012-01-13,7.0338,7.0338,6.6765,6.9398,3595,0
2012-01-19,6.8269,7.203,6.8269,7.203,1023,0
2012-01-25,7.2406,7.5227,7.2406,7.2406,489,0
2012-01-30,7.4286,7.5227,7.4286,7.5131,7411,0
2012-02-01,7.5182,7.6128,7.4994,7.4994,5074,0
2012-02-02,7.5277,7.9906,7.5182,7.66,8452,0
2012-02-03,7.6412,7.66,7.6412,7.66,1382,0
2012-02-06,7.66,7.66,7.6221,7.66,1084,0
2012-02-07,7.7545,7.7545,7.7545,7.7545,638,0
2012-02-08,7.66,7.9906,7.66,7.9906,5962,0
2012-02-09,7.7922,8.0282,7.7922,7.8394,1273,0
2012-02-10,7.8394,7.8394,7.6977,7.8394,2374,0
2012-02-13,7.8017,7.8394,7.8017,7.8394,494,0
2012-02-14,7.8204,7.8394,7.8204,7.8394,1006,0
2012-02-15,7.8394,7.9339,7.8394,7.8394,6460,0
2012-02-17,7.8394,10.407,7.8394,10.407,10463,0
2012-02-21,10.379,10.379,8.7838,8.9918,10843,0
2012-02-22,8.7743,8.7743,8.4816,8.7462,1165,0
2012-02-23,8.7462,8.7462,8.2645,8.5477,12214,0
2012-02-24,8.954,9.4257,8.6422,9.4257,3887,0
2012-02-27,8.5384,8.5573,8.5384,8.5573,973,0
2012-02-28,9.2091,9.2091,8.5856,8.7274,1801,0
2012-02-29,9.1423,9.1423,8.9814,8.9814,212,0
2012-03-01,8.6609,9.1804,8.6609,8.6609,301,0
2012-03-02,8.8217,8.954,8.8217,8.9256,1524,0
2012-03-06,8.7274,8.7274,8.4061,8.4061,2855,0
2012-03-07,8.3212,8.4061,8.2737,8.2737,4175,0
2012-03-08,8.3589,8.3969,8.3117,8.3969,3073,0
2012-03-12,8.4532,8.5665,8.4532,8.491,319,0
2012-03-14,8.3212,8.3212,8.3117,8.3117,212,0
2012-03-15,8.4061,8.4061,8.4061,8.4061,528,0
2012-03-27,8.2078,8.5384,8.2078,8.5384,2461,0
2012-03-28,8.7274,8.7365,8.2172,8.2172,1483,0
2012-03-30,8.6895,8.7365,8.595,8.7365,2330,0
2012-04-03,8.7344,8.7344,8.0707,8.0707,1059,0
2012-04-04,8.7062,8.7062,8.7062,8.7062,143,0
2012-04-23,8.6802,8.6802,8.1703,8.1703,319,0
2012-04-24,8.5665,8.6139,8.2172,8.2172,1652,0
2012-04-25,8.5006,8.6139,8.5006,8.5573,528,0
2012-04-26,8.5665,8.595,8.5665,8.595,1801,0
2012-04-30,8.6802,8.6802,8.595,8.595,1100,0
2012-05-01,8.5922,8.6396,8.1941,8.1941,574,0
2012-05-02,8.1751,8.1751,8.1751,8.1751,212,0
2012-05-03,8.6683,8.6683,8.6683,8.6683,268,0
2012-05-07,8.6683,8.6683,8.6683,8.6683,635,0
2012-05-08,8.7344,8.7344,8.7344,8.7344,100,0
2012-05-09,8.2319,8.2319,8.2223,8.2223,1269,0
2012-05-16,8.27,8.27,8.27,8.27,380,0
2012-05-17,8.27,8.27,8.27,8.27,526,0
2012-05-23,8.27,8.27,8.27,8.27,318,0
2012-05-24,8.346,8.5354,8.346,8.5354,17068,0
2012-05-25,8.5354,8.5354,8.5354,8.5354,100,0
2012-05-29,8.545,8.7724,8.545,8.7724,837,0
2012-06-01,8.2984,8.5639,8.2984,8.5354,2855,0
2012-06-04,8.4405,8.5354,8.4405,8.5354,318,0
2012-06-08,8.7344,8.7724,8.4026,8.4026,2796,0
2012-06-11,8.5354,8.7724,8.3932,8.5354,4611,0
2012-06-14,8.4405,8.4596,8.4405,8.4405,5208,0
2012-06-18,8.5354,8.7062,8.5354,8.5544,2423,0
2012-06-19,8.5354,8.5354,8.5354,8.5354,2098,0
2012-06-21,8.5354,8.5354,8.5354,8.5354,547,0
2012-06-22,8.5354,8.7155,8.5354,8.7155,661,0
2012-06-25,8.5736,8.5736,8.5736,8.5736,213,0
2012-06-26,8.5354,8.5639,8.5354,8.5354,2956,0
2012-06-28,8.5354,8.5354,8.4405,8.4405,741,0
2012-06-29,8.5354,8.7539,8.5354,8.7344,2850,0
2012-07-03,8.7727,8.962,8.7727,8.962,2238,0
2012-07-05,8.969,8.969,8.969,8.969,100,0
2012-07-09,8.8578,9.3131,8.6778,8.7724,17123,0
2012-07-10,8.7252,8.9242,8.7252,8.7818,6642,0
2012-07-11,8.8578,9.1993,8.8578,8.8674,2526,0
2012-07-13,8.9242,8.9242,8.9147,8.9147,1371,0
2012-07-16,8.8768,8.8768,8.7724,8.7724,1794,0
2012-07-17,8.7724,8.7724,8.7724,8.7724,2951,0
2012-07-18,8.7724,8.7725,8.6778,8.6778,6746,0
2012-07-19,8.7818,8.7818,8.5259,8.7344,6456,0
2012-07-20,8.7689,8.8642,8.7215,8.8642,1371,0
2012-07-23,9.2747,9.2844,9.0096,9.0096,5591,0
2012-07-26,9.1045,9.2649,9.1045,9.2274,1246,0
2012-07-27,9.2466,9.2466,9.0195,9.0195,792,0
2012-07-30,9.1234,9.1234,9.1234,9.1234,100,0
2012-07-31,9.2369,9.2369,9.2186,9.2186,416,0
2012-08-01,9.1023,9.1023,9.1023,9.1023,526,0
2012-08-02,9.1234,9.1234,8.7818,8.7818,2948,0
2012-08-03,8.7727,9.2562,8.7727,8.7727,1988,0
2012-08-07,9.2562,9.2562,9.2562,9.2562,526,0
2012-08-08,9.1802,9.1802,9.0099,9.0575,2127,0
2012-08-09,9.1309,10.016,9.1023,10.016,2084,0
2012-08-10,9.547,9.556,9.2836,9.3069,4528,0
2012-08-13,9.1309,9.4257,9.0927,9.3121,4633,0
2012-08-20,9.3316,9.3316,9.2836,9.2836,3711,0
2012-08-21,9.3216,9.3216,9.2836,9.2836,3520,0
2012-08-22,9.2836,9.2836,9.2836,9.2836,576,0
2012-08-23,9.1974,9.1974,8.9499,9.045,9301,0
2012-08-28,9.045,9.0969,9.045,9.0969,1365,0
2012-08-30,9.1403,9.1403,9.1403,9.1403,317,0
2012-08-31,9.2264,9.4739,9.1403,9.2073,5670,0
2012-09-04,9.4063,9.4063,9.3216,9.3216,524,0
2012-09-05,9.2543,9.4063,9.2543,9.4063,1830,0
2012-09-11,9.2639,9.2639,9.15,9.1876,8136,0
2012-09-13,9.045,9.1085,9.045,9.0505,9590,0
2012-09-14,9.045,9.0581,8.9974,9.045,10352,0
2012-09-17,9.045,9.045,9.045,9.045,5250,0
2012-09-18,9.045,9.1403,9.045,9.1403,3466,0
2012-09-20,9.045,9.0645,9.045,9.0557,6616,0
2012-09-21,9.0645,9.0645,9.045,9.045,1700,0
2012-09-24,9.045,9.045,9.045,9.045,1575,0
2012-09-25,9.0547,9.0547,9.045,9.045,2757,0
2012-09-27,9.045,9.0645,9.045,9.045,3150,0
2012-09-28,9.045,9.0737,9.045,9.045,1721,0
2012-10-01,9.1213,9.1213,9.1213,9.1213,110,0
2012-10-02,9.045,9.493,9.045,9.2543,7199,0
2012-10-03,9.1876,9.3316,9.0927,9.2922,1787,0
2012-10-04,9.1213,9.39,9.0927,9.39,3573,0
2012-10-05,9.1691,9.1691,9.1403,9.1403,210,0
2012-10-10,9.1403,9.1403,9.1403,9.1403,100,0
2012-10-11,9.1403,9.4257,9.1403,9.3597,4248,0
2012-10-12,9.3316,9.519,9.2836,9.519,5150,0
2012-10-15,9.501,10.435,9.501,9.664,5560,0
2012-10-17,9.664,9.664,9.645,9.655,658,0
2012-10-18,9.996,9.996,9.861,9.861,6303,0
2012-10-22,9.789,9.789,9.3416,9.664,3155,0
2012-10-23,9.635,9.635,9.635,9.635,100,0
2012-10-25,9.664,9.986,9.2352,9.2352,666,0
2012-10-31,9.996,9.996,9.2074,9.2074,1490,0
2012-11-01,9.2738,9.2738,9.2738,9.2738,317,0
2012-11-05,9.808,9.808,9.3696,9.4739,1153,0
2012-11-06,9.2417,9.2417,9.2417,9.2417,100,0
2012-11-09,9.213,9.213,9.0793,9.0793,836,0
2012-11-13,9.1271,9.1749,8.7258,8.8405,10627,0
2012-11-15,9.2225,9.2225,9.0793,9.1841,1741,0
2012-11-20,9.3285,9.3285,9.0793,9.2797,1856,0
2012-11-26,9.0985,9.0985,9.0793,9.0793,1151,0
2012-11-27,9.1271,9.1271,9.0793,9.0793,4080,0
2012-11-28,9.1463,9.3089,9.0793,9.0793,4810,0
2012-11-29,9.0794,9.0794,9.0793,9.0793,9440,0
2012-12-03,9.0843,9.0843,9.0793,9.0793,209,0
2012-12-05,9.0794,9.0794,9.0794,9.0794,833,0
2012-12-06,8.8309,8.9646,8.8309,8.8787,3045,0
2012-12-07,8.8596,9.0793,8.8405,8.85,3903,0
2012-12-11,8.8881,8.9841,8.8881,8.9743,1182,0
2012-12-12,8.9841,8.9841,8.9841,8.9841,756,0
2012-12-14,9.0793,9.0793,8.8881,8.8881,2824,0
2012-12-17,8.917,8.917,8.8881,8.8881,4746,0
2012-12-18,9.0126,9.1749,9.0126,9.1749,1982,0
2012-12-19,9.0985,9.0985,9.0793,9.0881,444,0
2012-12-20,9.0793,9.0793,9.0793,9.0793,316,0
2012-12-24,9.0222,9.0222,9.0222,9.0222,209,0
2012-12-26,8.9645,9.0604,8.9645,8.9841,941,0
2012-12-27,9.0604,9.0604,8.9841,9.0072,953,0
2013-01-07,9.213,9.213,9.213,9.213,316,0
2013-01-09,9.2709,9.3666,9.2709,9.3666,2092,0
2013-01-10,9.2892,9.2892,9.1271,9.1271,4794,0
2013-01-11,9.1749,9.4431,9.1749,9.4431,1279,0
2013-01-14,9.4534,9.4621,9.4534,9.4621,485,0
2013-01-15,9.554,9.554,9.554,9.554,1919,0
2013-01-16,9.554,9.554,9.4621,9.4721,1568,0
2013-01-18,9.546,9.798,9.2709,9.2709,12650,0
2013-01-22,9.3666,9.3666,9.3666,9.3666,209,0
2013-01-23,9.4621,9.554,9.4621,9.546,1870,0
2013-01-24,9.527,9.623,9.527,9.554,4200,0
2013-01-25,9.554,9.798,9.554,9.798,5467,0
2013-01-28,10.104,10.13,10.104,10.122,2473,0
2013-01-29,10.183,10.189,10.183,10.189,836,0
2013-01-30,9.902,9.902,9.902,9.902,420,0
2013-01-31,9.902,9.902,9.845,9.845,1360,0
2013-02-01,9.826,10.138,9.826,9.946,47933,0
2013-02-04,10.025,10.368,10.025,10.14,17333,0
2013-02-05,10.514,10.514,9.946,9.974,16255,0
2013-02-06,10.226,10.226,10.084,10.084,522,0
2013-02-07,10.322,10.331,10.263,10.331,4259,0
2013-02-08,10.514,10.514,10.322,10.322,3453,0
2013-02-12,10.551,10.58,10.424,10.58,1537,0
2013-02-13,10.473,10.58,10.454,10.58,2084,0
2013-02-14,10.691,10.722,10.691,10.722,2155,0
2013-02-15,10.454,10.454,10.454,10.454,419,0
2013-02-19,10.522,10.65,10.522,10.646,1852,0
2013-02-20,10.59,10.691,10.57,10.691,1069,0
2013-02-21,10.492,10.522,10.492,10.522,733,0
2013-02-22,10.789,10.789,10.561,10.74,2300,0
2013-02-25,10.798,10.798,10.675,10.685,1355,0
2013-02-26,10.789,10.789,10.695,10.703,3441,0
2013-02-27,10.74,10.74,10.695,10.712,3441,0
2013-02-28,10.722,10.722,10.722,10.722,207,0
2013-03-01,10.722,10.722,10.666,10.703,5265,0
2013-03-04,11.959,11.979,11.931,11.931,936,0
2013-03-07,10.77,11.327,10.77,11.327,315,0
2013-03-08,11.384,11.384,11.364,11.364,208,0
2013-03-13,10.933,10.933,10.933,10.933,100,0
2013-03-14,11.556,11.556,11.556,11.556,419,0
2013-03-15,11.13,11.13,11.13,11.13,419,0
2013-03-18,11.039,11.041,11,11,766,0
2013-03-19,10.962,11.353,10.942,11.29,6880,0
2013-03-20,11.269,11.508,11.115,11.173,15082,0
2013-03-22,11.259,11.259,11.221,11.221,627,0
2013-03-25,11.374,11.508,11.308,11.508,4762,0
2013-03-26,11.508,11.604,11.508,11.604,5967,0
2013-03-27,11.537,11.537,11.035,11.508,3566,0
2013-03-28,11.508,11.508,11.183,11.183,1253,0
2013-04-01,11.5,11.5,11.193,11.193,519,0
2013-04-02,11.508,11.845,11.508,11.845,3335,0
2013-04-03,11.94,11.94,11.508,11.508,2815,0
2013-04-04,11.979,11.979,11.979,11.979,100,0
2013-04-05,11.979,11.979,11.767,11.767,315,0
2013-04-09,11.989,11.989,11.835,11.835,1099,0
2013-04-10,11.508,11.604,11.308,11.604,1460,0
2013-04-11,11.748,11.989,11.719,11.748,4161,0
2013-04-15,11.748,11.748,11.748,11.748,150,0
2013-04-16,12.458,12.458,11.959,11.959,419,0
2013-04-17,12.075,12.381,11.845,11.845,627,0
2013-04-19,11.748,11.748,11.748,11.748,227,0
2013-04-22,11.422,11.825,11.413,11.792,2344,0
2013-04-23,11.795,11.795,11.432,11.604,11021,0
2013-04-24,11.594,12.228,11.364,12.18,4326,0
2013-04-25,12.171,12.171,11.087,11.087,2500,0
2013-04-26,11.269,11.355,11.03,11.11,5325,0
2013-04-29,11.096,12.228,11.03,12.228,14143,0
2013-04-30,12.449,12.467,11.317,11.394,2429,0
2013-05-02,11.845,11.893,11.7,11.71,2909,0
2013-05-06,12.065,12.065,12.065,12.065,704,0
2013-05-07,12.277,12.391,12.065,12.065,1474,0
2013-05-08,11.588,11.836,11.331,11.836,3221,0
2013-05-09,12.312,13.225,12.248,12.533,3287,0
2013-05-10,12.591,12.591,12.533,12.533,868,0
2013-05-13,12.937,12.937,12.697,12.697,40375,0
2013-05-14,12.591,12.937,12.504,12.514,40543,0
2013-05-16,14.813,14.813,12.514,13.1,625,0
2013-05-20,13.1,13.1,12.504,12.621,3504,0
2013-05-21,13.159,13.159,11.573,12.035,6236,0
2013-05-22,11.648,12.312,11.648,12.312,567,0
2013-05-24,12.025,12.025,12.025,12.025,314,0
2013-05-28,12.025,13.178,12.025,13.178,1974,0
2013-05-29,12.987,12.987,12.11,12.226,2826,0
2013-05-30,12.207,12.41,12.081,12.226,2389,0
2013-05-31,12.214,12.214,12.214,12.214,1039,0
2013-06-07,12.255,12.255,12.255,12.255,314,0
2013-06-10,12.321,12.36,12.236,12.36,2504,0
2013-06-13,12.494,13.284,12.265,12.504,5407,0
2013-06-14,12.504,12.504,12.494,12.494,2187,0
2013-06-17,13.389,13.389,13.168,13.168,2038,0
2013-06-18,12.957,12.957,12.766,12.766,1351,0
2013-06-19,12.514,12.524,12.504,12.504,1558,0
2013-06-20,13.149,13.149,13.149,13.149,100,0
2013-06-21,13.13,13.139,12.504,12.957,2675,0
2013-06-24,12.793,13,12.524,13,1199,0
2013-06-25,12.611,13.054,12.601,12.967,3014,0
2013-06-26,12.967,12.967,12.42,12.552,8051,0
2013-06-27,12.581,12.581,12.438,12.504,1724,0
2013-06-28,12.818,12.818,12.441,12.441,2542,0
2013-07-01,12.591,12.591,12.591,12.591,100,0
2013-07-02,12.591,12.601,12.504,12.504,3317,0
2013-07-05,12.505,12.505,12.504,12.505,314,0
2013-07-08,12.927,12.996,12.833,12.917,13499,0
2013-07-09,12.823,12.996,12.823,12.843,1974,0
2013-07-10,12.937,13.034,12.571,13.034,731,0
2013-07-11,12.891,13.422,12.891,13.063,16041,0
2013-07-12,12.977,13.457,12.9,13.016,2603,0
2013-07-15,12.977,13.833,12.843,13.13,8734,0
2013-07-16,13.081,13.081,12.236,12.65,4125,0
2013-07-17,12.908,12.987,12.293,12.987,1847,0
2013-07-18,12.891,12.917,12.265,12.908,2908,0
2013-07-19,12.756,12.891,12.38,12.456,2274,0
2013-07-22,12.035,12.737,11.111,12.053,5770,0
2013-07-23,12.12,12.486,12.025,12.025,3273,0
2013-07-24,12.091,12.987,12.091,12.41,2492,0
2013-07-25,12.687,13.197,12.428,12.987,21020,0
2013-07-26,13.88,13.88,12.891,12.9,15074,0
2013-07-29,12.891,13.063,12.053,12.762,5199,0
2013-07-30,12.533,12.762,11.831,12.178,18223,0
2013-07-31,12.053,12.101,12.025,12.025,9389,0
2013-08-01,12.12,12.169,12.025,12.076,2825,0
2013-08-02,12.12,12.37,12.025,12.37,6863,0
2013-08-05,12.37,12.552,12.321,12.551,1943,0
2013-08-06,12.552,12.552,12.159,12.504,5883,0
2013-08-07,12.504,12.504,12.385,12.457,2518,0
2013-08-08,12.579,12.995,12.521,12.866,124287,0
2013-08-09,12.995,12.995,12.966,12.995,1967,0
2013-08-12,13.892,13.892,12.54,12.792,2478,0
2013-08-13,13.024,13.024,13.024,13.024,375,0
2013-08-14,13.015,13.332,12.744,12.744,6094,0
2013-08-15,12.861,13.439,12.579,12.579,6457,0
2013-08-16,13.005,13.005,12.54,12.55,3741,0
2013-08-19,12.559,13.099,12.408,12.784,3434,0
2013-08-20,12.87,13.424,12.569,13.424,3628,0
2013-08-21,13.284,13.284,12.724,13.114,1746,0
2013-08-23,13.025,13.93,13.025,13.834,3902,0
2013-08-26,13.757,13.757,13.314,13.594,1422,0
2013-08-27,13.332,13.332,13.322,13.322,206,0
2013-08-28,13.507,13.565,13.448,13.565,2901,0
2013-08-29,13.63,13.63,13.63,13.63,101,0
2013-09-03,13.63,13.873,13.63,13.873,333,0
2013-09-04,13.91,13.91,13.91,13.91,174,0
2013-09-05,13.391,13.901,13.314,13.901,1347,0
2013-09-06,13.96,13.96,13.264,13.96,1759,0
2013-09-09,13.688,13.698,13.264,13.698,2000,0
2013-09-10,13.96,13.96,13.853,13.96,1431,0
2013-09-11,13.757,13.757,13.698,13.747,2254,0
2013-09-12,13.517,13.892,13.517,13.882,729,0
2013-09-13,13.264,13.96,13.264,13.95,1023,0
2013-09-16,14.427,14.427,14.427,14.427,100,0
2013-09-19,13.92,13.92,13.507,13.507,4168,0
2013-09-20,13.517,13.517,13.024,13.024,7696,0
2013-09-23,13.119,13.555,13.119,13.264,2342,0
2013-09-24,13.352,13.728,13.352,13.698,1867,0
2013-09-25,13.507,13.555,13.507,13.507,5390,0
2013-09-26,13.603,13.603,13.603,13.603,623,0
2013-09-27,13.536,13.536,13.264,13.274,2302,0
2013-09-30,13.367,13.543,13.367,13.543,416,0
2013-10-01,13.527,13.612,13.264,13.264,47443,0
2013-10-02,13.536,13.555,13.439,13.487,829,0
2013-10-03,13.361,13.658,12.559,13.658,34208,0
2013-10-04,13.507,13.507,13.264,13.421,3730,0
2013-10-07,13.332,13.477,13.332,13.371,1659,0
2013-10-08,13.448,13.448,13.264,13.401,7150,0
2013-10-09,13.738,14.287,13.507,13.527,1036,0
2013-10-10,13.658,13.678,13.497,13.497,930,0
2013-10-11,13.527,13.527,13.264,13.294,8913,0
2013-10-14,13.381,14.72,13.235,13.421,4352,0
2013-10-15,13.747,13.747,13.361,13.517,3315,0
2013-10-16,13.507,13.565,13.361,13.507,7254,0
2013-10-17,13.517,13.517,13.507,13.507,1554,0
2013-10-21,13.507,14.857,13.507,14.422,930,0
2013-10-22,14.2,14.2,13.728,13.728,313,0
2013-10-24,13.873,16.014,13.873,16.014,313,0
2013-10-25,14.481,14.635,14.471,14.471,623,0
2013-10-28,14.471,14.664,14.23,14.664,3526,0
2013-10-29,14.664,14.664,14.471,14.471,2072,0
2013-10-30,14.326,14.353,14.326,14.326,1867,0
2013-10-31,14.361,14.361,14.199,14.219,827,0
2013-11-01,13.94,14.471,13.94,14.471,8707,0
2013-11-04,14.925,14.925,14.452,14.925,517,0
2013-11-05,14.954,14.954,14.934,14.934,1140,0
2013-11-06,13.843,13.843,13.843,13.843,313,0
2013-11-08,14.984,14.984,14.49,14.49,312,0
2013-11-12,14.314,14.74,14.314,14.51,693,0
2013-11-13,14.51,14.51,14.51,14.51,22127,0
2013-11-15,14.606,14.606,14.451,14.5,3619,0
2013-11-18,14.51,14.51,13.842,14.361,6203,0
2013-11-21,14.75,14.75,14.586,14.74,727,0
2013-11-22,13.842,14.74,13.842,14.74,416,0
2013-11-25,14.702,14.702,14.702,14.702,100,0
2013-11-26,13.793,14.702,13.793,14.702,2067,0
2013-11-27,14.025,14.025,14.025,14.025,621,0
2013-12-02,14.672,14.692,14.654,14.654,516,0
2013-12-03,14.314,14.314,14.314,14.314,100,0
2013-12-04,14.381,14.51,14.381,14.51,312,0
2013-12-05,14.49,14.528,14.49,14.52,3380,0
2013-12-06,14.558,14.558,14.558,14.558,516,0
2013-12-09,14.558,14.558,13.793,13.793,1343,0
2013-12-10,13.88,14.361,13.88,14.361,1243,0
2013-12-11,14.267,14.461,14.267,14.361,621,0
2013-12-12,14.025,14.025,14.025,14.025,727,0
2013-12-13,14.548,14.548,13.822,14.006,1033,0
2013-12-18,14.065,14.065,14.065,14.065,312,0
2013-12-19,13.793,13.793,13.793,13.793,516,0
2013-12-20,13.793,13.793,13.793,13.793,100,0
2013-12-23,14.025,14.49,13.675,14.49,7858,0
2013-12-24,13.793,13.793,13.543,13.543,656,0
2013-12-26,13.552,13.656,13.552,13.656,416,0
2013-12-27,13.637,13.637,13.637,13.637,100,0
2013-12-30,13.705,13.908,13.675,13.908,1137,0
2013-12-31,13.561,13.561,13.561,13.561,249,0
2014-01-02,13.705,13.705,13.543,13.637,12087,0
2014-01-03,13.928,14.267,13.928,14.122,4443,0
2014-01-06,14.267,14.267,14.219,14.219,7343,0
2014-01-08,14.361,14.361,14.324,14.324,516,0
2014-01-09,14.334,14.334,14.334,14.334,100,0
2014-01-10,14.334,14.334,14.314,14.324,1448,0
2014-01-13,13.754,13.774,13.754,13.774,312,0
2014-01-14,14.324,14.361,14.199,14.209,8168,0
2014-01-16,14.152,14.152,14.122,14.122,10649,0
2014-01-17,14.025,14.17,14.025,14.17,5067,0
2014-01-21,14.17,14.17,14.161,14.161,621,0
2014-01-22,14.035,14.17,14.035,14.17,928,0
2014-01-23,13.735,13.735,13.735,13.735,312,0
2014-01-24,13.735,14.122,13.543,13.581,55978,0
2014-01-27,13.784,14.025,13.543,13.89,6717,0
2014-01-28,13.665,13.784,13.561,13.637,1137,0
2014-01-30,13.561,13.561,13.561,13.561,100,0
2014-01-31,13.561,13.774,13.561,13.774,1033,0
2014-02-03,13.685,13.735,13.685,13.735,14503,0
2014-02-04,13.774,14.161,13.705,14.161,3419,0
2014-02-05,13.928,14.122,13.784,13.928,4993,0
2014-02-06,14.045,14.045,13.842,13.842,1228,0
2014-02-10,13.928,14.025,13.928,14.025,2998,0
2014-02-11,14.055,14.055,13.928,13.928,2364,0
2014-02-13,14.063,14.256,14.043,14.043,7036,0
2014-02-14,13.829,13.829,13.829,13.829,300,0
2014-02-18,13.848,14.063,13.848,14.013,1340,0
2014-02-19,14.063,14.246,14.063,14.246,2115,0
2014-02-20,14.063,14.064,13.829,13.829,1753,0
2014-02-21,14.053,14.063,14.043,14.063,876,0
2014-02-24,14.053,14.063,14.053,14.063,861,0
2014-02-26,14.294,14.294,14.053,14.063,6156,0
2014-02-27,13.829,13.858,13.578,13.672,10102,0
2014-02-28,13.578,13.662,13.578,13.578,9358,0
2014-03-03,14.004,14.053,13.53,13.577,13103,0
2014-03-04,13.53,13.624,13.53,13.624,6547,0
2014-03-05,13.712,13.712,13.712,13.712,387,0
2014-03-06,13.578,13.578,13.578,13.578,536,0
2014-03-07,13.578,13.955,13.568,13.868,16727,0
2014-03-11,13.578,13.578,13.578,13.578,101,0
2014-03-12,13.413,13.413,13.413,13.413,102,0
2014-03-14,13.732,13.732,13.722,13.722,1134,0
2014-03-17,13.672,13.722,13.672,13.702,1476,0
2014-03-24,13.662,14.063,13.653,14.063,2654,0
2014-03-28,14.052,14.052,14.052,14.052,270,0
2014-03-31,14.023,14.053,14.023,14.053,4805,0
2014-04-01,14.082,14.082,13.733,13.868,26067,0
2014-04-02,14.013,14.013,14.013,14.013,51587,0
2014-04-04,13.761,13.761,13.761,13.761,1030,0
2014-04-07,14.013,14.013,14.013,14.013,61871,0
2014-04-08,14.043,14.082,14.043,14.082,706,0
2014-04-09,14.082,14.333,13.955,14.013,9821,0
2014-04-10,14.43,14.43,14.053,14.073,825,0
2014-04-14,13.751,13.945,13.722,13.915,5984,0
2014-04-15,14.063,14.159,14.063,14.159,2036,0
2014-04-17,14.12,14.284,14.12,14.284,205,0
2014-04-21,14.236,14.4,14.13,14.14,1967,0
2014-04-22,14.187,14.187,13.839,13.848,776,0
2014-04-24,14.063,14.217,14.063,14.187,15917,0
2014-04-25,14.063,14.217,14.013,14.217,49573,0
2014-04-28,13.624,14.063,13.624,14.063,2135,0
2014-04-29,13.984,14.053,13.984,14.053,3816,0
2014-04-30,14.043,14.053,14.043,14.053,213,0
2014-05-01,13.964,13.964,13.964,13.964,137,0
2014-05-02,13.865,13.874,13.865,13.865,1237,0
2014-05-05,13.884,13.884,13.855,13.855,5727,0
2014-05-06,14.071,14.071,14.071,14.071,617,0
2014-05-07,14.068,14.068,13.992,13.992,1027,0
2014-05-08,13.856,13.856,13.856,13.856,125,0
2014-05-09,14.08,14.08,13.855,13.855,833,0
2014-05-12,13.865,13.884,13.855,13.884,2979,0
2014-05-13,13.855,13.972,13.758,13.972,5203,0
2014-05-15,14.089,14.089,14.089,14.089,488,0
2014-05-16,13.807,14.099,13.807,14.099,6665,0
2014-05-19,14.098,14.098,14.08,14.08,1281,0
2014-05-20,13.826,13.826,13.826,13.826,582,0
2014-05-23,13.922,14.002,13.866,14.002,1958,0
2014-05-27,13.874,13.942,13.855,13.932,5451,0
2014-05-28,13.874,14.002,13.865,13.932,2057,0
2014-05-29,13.932,13.952,13.807,13.952,4287,0
2014-05-30,13.962,13.962,13.962,13.962,312,0
2014-06-02,13.826,13.855,13.816,13.816,1870,0
2014-06-03,13.899,14.002,13.899,14.002,10315,0
2014-06-04,13.874,13.952,13.874,13.922,1591,0
2014-06-09,13.962,13.972,13.816,13.816,7190,0
2014-06-10,13.902,13.992,13.807,13.982,7407,0
2014-06-11,13.816,13.972,13.816,13.972,4263,0
2014-06-12,13.952,13.952,13.855,13.902,28809,0
2014-06-13,13.816,13.902,13.816,13.902,1655,0
2014-06-17,13.807,13.894,13.807,13.884,998,0
2014-06-18,13.902,13.922,13.894,13.922,1313,0
2014-06-19,13.826,13.826,13.807,13.807,1973,0
2014-06-20,13.907,13.907,13.719,13.719,2905,0
2014-06-23,13.884,13.884,13.836,13.865,1073,0
2014-06-25,14.021,14.051,13.884,13.942,2747,0
2014-06-30,13.807,13.807,13.807,13.807,363,0
2014-07-01,13.884,14.099,13.807,13.807,5310,0
2014-07-02,13.855,14.09,13.807,13.972,2467,0
2014-07-03,13.912,14.021,13.807,13.807,4674,0
2014-07-07,14.002,14.09,13.865,13.952,8659,0
2014-07-08,13.865,13.962,13.855,13.855,3104,0
2014-07-09,13.816,13.902,13.816,13.902,122187,0
2014-07-10,13.845,14.021,13.845,13.874,2218,0
2014-07-11,13.855,13.942,13.836,13.902,3264,0
2014-07-14,13.816,13.932,13.816,13.932,5509,0
2014-07-15,13.865,13.922,13.845,13.845,5255,0
2014-07-16,13.912,13.912,13.826,13.826,514,0
2014-07-17,13.912,13.912,13.807,13.807,2601,0
2014-07-18,13.826,13.894,13.564,13.894,17085,0
2014-07-21,13.404,13.902,13.379,13.896,1751,0
2014-07-22,13.902,13.962,13.902,13.962,417,0
2014-07-23,14.021,14.021,14.021,14.021,208,0
2014-07-24,14.051,14.051,13.865,13.874,1338,0
2014-07-31,14.051,14.051,14.041,14.051,3616,0
2014-08-04,13.922,14.099,13.902,13.902,2462,0
2014-08-05,13.94,14.603,13.94,14.603,13669,0
2014-08-08,14.565,14.565,14.565,14.565,202,0
2014-08-11,14.448,14.613,13.852,13.852,5312,0
2014-08-12,13.852,13.862,13.852,13.852,819,0
2014-08-13,13.872,14.613,13.716,13.881,114219,0
2014-08-14,14.507,14.507,13.755,14.054,909,0
2014-08-20,14.33,14.33,14.301,14.301,697,0
2014-08-21,14.183,14.584,13.696,14.146,20142,0
2014-08-22,14.555,14.72,14.078,14.078,15917,0
2014-08-25,14.156,14.408,13.801,14.242,1400,0
2014-08-26,13.804,14.213,13.804,14.088,7744,0
2014-08-27,13.676,14.136,13.676,14.136,300,0
2014-08-28,13.666,14.18,13.666,13.891,1941,0
2014-08-29,13.891,14.233,13.891,14.203,5265,0
2014-09-02,13.95,14.097,13.891,14.097,5263,0
2014-09-03,13.891,13.891,13.891,13.891,102,0
2014-09-04,14.12,14.12,13.92,13.92,261,0
2014-09-05,13.94,13.94,13.94,13.94,111,0
2014-09-08,14.039,14.039,13.9,13.9,3907,0
2014-09-09,13.9,13.9,13.891,13.891,621,0
2014-09-10,13.905,14.049,13.891,13.94,1381,0
2014-09-11,14.009,14.009,14.009,14.009,149,0
2014-09-15,14.019,14.156,14.019,14.136,6436,0
2014-09-16,14.242,14.413,14.233,14.33,5725,0
2014-09-17,14.291,14.33,14.203,14.32,4285,0
2014-09-18,14.146,14.311,13.95,14.252,4621,0
2014-09-22,14.146,14.33,14.069,14.078,20621,0
2014-09-23,13.98,14.136,13.98,14.039,800,0
2014-09-24,13.9,14.136,13.9,14.088,2167,0
2014-09-25,14.313,14.313,13.97,13.97,3789,0
2014-09-26,14.039,14.33,13.969,14.33,2107,0
2014-09-29,14.069,14.097,14.069,14.097,727,0
2014-09-30,14.088,14.088,14.039,14.088,730,0
2014-10-01,14.039,14.252,14.039,14.252,4495,0
2014-10-02,13.891,13.933,13.891,13.933,721,0
2014-10-03,13.909,14.088,13.909,13.94,4171,0
2014-10-06,14.136,14.136,14.019,14.019,421,0
2014-10-07,14.116,14.222,14,14.088,2238,0
2014-10-10,14.164,14.164,14.164,14.164,207,0
2014-10-15,14.33,14.33,14.33,14.33,1025,0
2014-10-16,14.039,14.039,14.039,14.039,174,0
2014-10-17,14.146,14.183,14.146,14.183,202,0
2014-10-22,14.069,14.069,14.069,14.069,4701,0
2014-10-27,14.146,14.301,14.106,14.164,5261,0
2014-10-28,14.428,14.652,14.378,14.623,12659,0
2014-10-29,14.623,14.666,14.623,14.662,947,0
2014-10-30,14.623,14.662,14.623,14.662,202,0
2014-10-31,14.671,14.671,14.623,14.623,2272,0
2014-11-03,14.623,14.735,14.623,14.735,15785,0
2014-11-04,14.623,14.623,14.623,14.623,260,0
2014-11-07,14.62,14.904,14.62,14.62,898,0
2014-11-10,14.748,14.748,14.748,14.748,100,0
2014-11-11,14.875,14.875,14.875,14.875,260,0
2014-11-12,14.855,15.049,14.855,14.909,6754,0
2014-11-13,14.865,14.904,14.763,14.763,7602,0
2014-11-14,14.807,14.845,14.787,14.845,1339,0
2014-11-17,15.049,15.049,15.049,15.049,791,0
2014-11-18,15.02,15.02,15.02,15.02,215,0
2014-11-19,14.709,15.049,14.679,14.904,1543,0
2014-11-20,14.904,14.904,14.66,14.904,811,0
2014-11-21,14.914,14.953,14.904,14.953,3159,0
2014-11-24,14.904,14.904,14.904,14.904,386,0
2014-11-25,15.098,15.098,14.904,14.905,1025,0
2014-11-26,14.914,14.914,14.885,14.885,1631,0
2014-12-01,14.82,14.82,14.66,14.82,1062,0
2014-12-02,14.679,14.679,14.66,14.661,2070,0
2014-12-03,14.777,14.777,14.777,14.777,507,0
2014-12-04,14.787,15.098,14.787,15.098,4112,0
2014-12-05,15.069,15.148,15.029,15.148,3255,0
2014-12-08,15.148,15.148,15.148,15.148,652,0
2014-12-09,14.757,15.108,14.757,15.108,1272,0
2014-12-10,14.728,14.904,14.728,14.807,2616,0
2014-12-12,14.66,15.148,14.66,14.787,1876,0
2014-12-15,14.66,14.66,14.66,14.66,286,0
2014-12-16,14.757,14.816,14.66,14.816,2037,0
2014-12-17,14.689,14.757,14.689,14.757,452,0
2014-12-18,14.797,14.797,14.757,14.757,872,0
2014-12-22,14.914,14.914,14.689,14.69,2106,0
2014-12-23,14.875,14.875,14.66,14.66,231,0
2014-12-26,14.787,14.855,14.6,14.669,3193,0
2014-12-29,14.66,14.679,14.66,14.679,419,0
2014-12-31,14.66,14.699,14.132,14.179,7060,0
2015-01-02,14.308,14.308,14.132,14.132,965,0
2015-01-05,14.132,14.219,13.681,13.976,30880,0
2015-01-06,13.926,14.103,13.711,13.711,1461,0
2015-01-07,13.877,13.877,13.877,13.877,760,0
2015-01-09,14.17,14.268,14.17,14.268,742,0
2015-01-12,14.268,14.268,13.681,13.887,6070,0
2015-01-13,13.681,13.877,13.681,13.877,359,0
2015-01-20,13.74,13.78,13.428,13.681,16810,0
2015-01-21,13.606,13.606,13.606,13.606,201,0
2015-01-22,13.661,13.681,13.487,13.681,5134,0
2015-01-23,13.681,13.681,13.681,13.681,512,0
2015-01-26,13.596,13.681,13.507,13.507,1334,0
2015-01-27,13.671,13.679,13.487,13.487,717,0
2015-01-28,13.487,13.537,13.487,13.537,2203,0
2015-01-29,13.681,13.681,13.556,13.556,855,0
2015-01-30,13.633,13.633,13.633,13.633,2099,0
2015-02-02,13.652,13.681,13.487,13.487,8193,0
2015-02-03,13.517,13.681,13.517,13.527,1330,0
2015-02-04,13.681,14.405,13.681,13.956,5639,0
2015-02-05,13.946,14.219,13.946,14.219,1979,0
2015-02-06,13.946,14.103,13.78,13.887,19998,0
2015-02-09,13.828,13.848,13.596,13.79,36563,0
2015-02-10,13.767,14.493,13.62,14.258,69234,0
2015-02-11,14.454,15.188,14.454,14.454,1378,0
2015-02-12,14.11,14.14,13.777,14.092,50196,0
2015-02-13,14.414,14.954,14.208,14.394,1719,0
2015-02-17,14.444,15.178,14.444,14.895,3118,0
2015-02-18,15.188,15.188,14.414,14.915,11343,0
2015-02-23,14.61,14.915,14.434,14.434,2062,0
2015-02-25,14.288,14.288,14.288,14.288,243,0
2015-02-27,14.326,14.326,13.745,13.849,35557,0
2015-03-02,13.994,14.208,13.866,14.16,19288,0
2015-03-03,14.11,14.307,14.11,14.287,16533,0
2015-03-04,14.208,14.816,14.11,14.464,40615,0
2015-03-05,14.699,14.915,14.699,14.845,3574,0
2015-03-06,14.699,15.6,14.699,14.944,4184,0
2015-03-09,16.364,16.983,15.307,15.307,8268,0
2015-03-10,16.658,16.658,16.1,16.335,3574,0
2015-03-11,16.658,16.658,15.883,16.404,2146,0
2015-03-12,16.267,16.267,15.883,16.021,1122,0
2015-03-13,16.239,16.239,15.807,16.15,1428,0
2015-03-16,15.873,16.983,15.873,16.658,7041,0
2015-03-17,16.413,17.127,16.413,16.825,1328,0
2015-03-18,16.001,16.462,15.835,16.031,1938,0
2015-03-19,16.051,16.051,16.051,16.051,918,0
2015-03-20,15.327,16.219,15.218,16.219,2041,0
2015-03-23,15.679,15.971,15.679,15.679,21634,0
2015-03-24,15.679,15.689,15.679,15.689,511,0
2015-03-25,15.912,16.021,15.912,16.011,2041,0
2015-03-27,15.835,15.835,15.835,15.835,717,0
2015-03-30,15.679,15.679,15.679,15.679,511,0
2015-03-31,15.931,15.931,15.931,15.931,158,0
2015-04-01,16.021,16.021,15.659,15.669,3775,0
2015-04-02,15.248,16.011,15.198,15.679,9082,0
2015-04-08,15.188,15.376,15.188,15.188,3674,0
2015-04-10,15.208,15.228,15.208,15.228,918,0
2015-04-13,15.228,15.228,15.188,15.188,1018,0
2015-04-14,15.188,15.922,15.188,15.287,10511,0
2015-04-15,15.277,15.482,15.22,15.376,24381,0
2015-04-16,15.501,15.669,15.346,15.659,16811,0
2015-04-17,15.433,15.873,15.188,15.873,10307,0
2015-04-20,15.873,16.569,15.873,16.12,46247,0
2015-04-21,16.413,16.462,15.873,15.922,688,0
2015-04-22,16.325,16.413,16.224,16.364,2613,0
2015-04-23,16.432,16.432,15.873,16.12,2959,0
2015-04-24,15.883,16.305,15.277,16.305,4211,0
2015-04-27,16.355,16.355,15.188,15.932,4492,0
2015-04-28,15.952,16.051,15.932,16.051,1803,0
2015-04-29,16.16,16.16,16.16,16.16,100,0
2015-04-30,16.061,16.061,15.718,15.826,17655,0
2015-05-01,15.971,15.981,15.689,15.777,24186,0
2015-05-04,15.727,15.873,15.679,15.854,20818,0
2015-05-05,15.861,16.039,15.734,15.989,24437,0
2015-05-06,15.989,16.667,15.891,16.373,51772,0
2015-05-07,16.305,16.344,16.305,16.334,1266,0
2015-05-08,16.256,16.471,16.207,16.354,4276,0
2015-05-11,16.354,16.354,16.207,16.354,3360,0
2015-05-12,16.354,16.354,16.354,16.354,493,0
2015-05-13,16.354,16.354,16.354,16.354,200,0
2015-05-14,16.461,16.559,16.383,16.383,1225,0
2015-05-18,16.237,16.285,16.207,16.207,1978,0
2015-05-19,16.279,16.687,16.265,16.687,443,0
2015-05-20,16.373,16.373,16.363,16.363,306,0
2015-05-22,16.295,16.598,16.295,16.598,200,0
2015-05-27,16.451,16.451,16.265,16.265,2750,0
2015-05-28,16.314,16.461,16.256,16.256,934,0
2015-06-01,16.256,16.461,16.256,16.461,963,0
2015-06-03,16.275,16.275,16.256,16.256,715,0
2015-06-04,16.451,16.471,16.451,16.471,510,0
2015-06-08,16.608,16.608,16.247,16.247,1225,0
2015-06-09,16.207,16.451,15.734,16.207,1761,0
2015-06-11,16.441,16.451,16.256,16.256,619,0
2015-06-15,16.451,16.696,16.451,16.647,10690,0
2015-06-16,16.647,16.647,16.568,16.598,8653,0
2015-06-17,16.549,16.647,16.451,16.481,13441,0
2015-06-18,16.539,16.667,16.539,16.628,7025,0
2015-06-19,16.247,16.628,15.715,15.715,12321,0
2015-06-22,15.715,16.403,15.715,15.91,4174,0
2015-06-23,16.108,16.108,15.715,15.715,3653,0
2015-06-24,16.481,16.588,16.009,16.383,1934,0
2015-06-26,16.207,16.383,16.108,16.108,34820,0
2015-06-29,16.373,16.373,16.344,16.363,1225,0
2015-06-30,16.331,16.431,16.331,16.354,1261,0
2015-07-01,16.677,16.795,16.647,16.785,3360,0
2015-07-07,16.373,16.412,16.305,16.305,6008,0
2015-07-08,16.029,16.098,15.814,15.814,1628,0
2015-07-09,16.009,16.118,16.009,16.118,410,0
2015-07-10,16.247,16.247,16.207,16.207,715,0
2015-07-13,16.207,16.207,15.814,15.814,3055,0
2015-07-14,15.814,16.689,15.469,16.207,104438,0
2015-07-15,16.158,16.421,16.009,16.029,21128,0
2015-07-16,16.108,16.578,16.108,16.295,28611,0
2015-07-17,16.568,16.795,16.568,16.795,1934,0
2015-07-20,16.795,16.795,16.696,16.736,4276,0
2015-07-21,16.775,16.775,16.285,16.716,715,0
2015-07-22,16.275,16.687,16.247,16.5,1832,0
2015-07-23,16.51,16.785,16.305,16.726,1225,0
2015-07-24,16.795,16.795,16.775,16.785,1526,0
2015-07-27,16.578,17.109,16.275,16.894,93465,0
2015-07-28,16.549,16.944,16.265,16.451,6718,0
2015-07-29,16.578,16.756,16.5,16.756,1832,0
2015-07-30,16.354,16.716,16.354,16.677,13441,0
2015-07-31,16.775,16.993,16.667,16.974,2441,0
2015-08-03,16.974,17.431,16.696,17.091,45121,0
2015-08-04,17.197,17.335,16.696,17.091,41234,0
2015-08-05,17.088,17.205,16.911,17.175,4673,0
2015-08-06,17.165,17.342,17.126,17.126,538,0
2015-08-07,17.234,17.234,17.165,17.165,609,0
2015-08-10,17.078,17.224,16.634,17.224,4774,0
2015-08-11,17.372,19.017,17.195,17.728,17853,0
2015-08-12,17.362,17.718,17.234,17.441,14833,0
2015-08-13,18.496,18.496,16.753,17.03,19608,0
2015-08-14,17.471,17.471,16.832,16.832,1422,0
2015-08-17,17.294,17.659,17.078,17.088,1828,0
2015-08-18,17.758,17.758,16.733,16.872,1222,0
2015-08-19,16.99,16.99,16.99,16.99,100,0
2015-08-20,17.718,17.718,16.842,17.205,2336,0
2015-08-21,17.244,17.244,16.971,16.971,305,0
2015-08-24,17.059,17.688,16.961,16.971,1961,0
2015-08-25,16.733,16.891,16.496,16.743,7212,0
2015-08-26,16.921,16.921,16.921,16.921,609,0
2015-08-27,17.392,17.392,17.224,17.224,11075,0
2015-08-28,17.215,17.215,16.832,16.832,713,0
2015-08-31,17.078,17.362,17.078,17.362,200,0
2015-09-01,17.01,17.215,16.98,17.215,2538,0
2015-09-02,17.215,17.806,17.215,17.254,813,0
2015-09-03,17.511,18.17,17.333,18.17,509,0
2015-09-04,17.215,17.215,17.01,17.175,1523,0
2015-09-08,17.04,17.412,17.03,17.412,1422,0
2015-09-09,16.99,16.99,16.99,16.99,305,0
2015-09-10,17,17.224,16.98,17.165,1414,0
2015-09-11,16.98,17.145,16.98,17.145,509,0
2015-09-15,17.01,17.02,17.01,17.02,200,0
2015-09-16,17,17,16.98,16.99,1422,0
2015-09-18,17.165,17.195,17,17.195,3149,0
2015-09-21,17.165,17.205,17,17.145,1930,0
2015-09-22,17.205,17.491,17.107,17.234,2643,0
2015-09-28,17,17.215,17,17.215,681,0
2015-09-30,17.195,17.195,17.195,17.195,200,0
2015-10-01,17.126,17.521,16.881,16.961,8635,0
2015-10-02,16.753,16.98,16.733,16.743,4673,0
2015-10-05,16.743,16.971,16.516,16.901,18550,0
2015-10-06,16.971,16.98,16.911,16.911,713,0
2015-10-07,16.577,16.753,16.577,16.614,2345,0
2015-10-08,16.832,16.891,16.832,16.891,509,0
2015-10-09,16.574,16.684,16.535,16.624,1322,0
2015-10-12,16.529,16.56,16.506,16.56,1439,0
2015-10-13,16.535,16.733,16.506,16.506,1222,0
2015-10-14,16.516,16.516,16.516,16.516,305,0
2015-10-15,16.694,16.694,16.624,16.654,813,0
2015-10-16,16.506,16.733,16.506,16.713,13512,0
2015-10-19,16.703,16.723,16.391,16.723,1017,0
2015-10-20,16.723,16.723,16.399,16.516,305,0
2015-10-21,16.703,16.703,16.703,16.703,200,0
2015-10-22,16.467,16.584,16.467,16.467,713,0
2015-10-23,16.516,16.516,15.886,16.103,8840,0
2015-10-26,16.044,16.163,16.044,16.153,1523,0
2015-10-27,16.674,16.674,16.143,16.223,1322,0
2015-10-28,16.143,16.143,15.394,15.749,5080,0
2015-10-29,15.769,15.827,15.64,15.64,1222,0
2015-10-30,15.7,16.291,15.7,15.837,1117,0
2015-11-02,16.143,16.153,15.758,16.113,1365,0
2015-11-03,15.896,16.262,15.896,16.262,2538,0
2015-11-04,16.406,16.494,16.406,16.494,508,0
2015-11-05,16.562,16.762,16.562,16.702,1319,0
2015-11-06,16.771,16.771,16.377,16.572,4563,0
2015-11-10,16.752,16.771,16.001,16.061,3445,0
2015-11-11,15.765,16.18,15.765,16.18,408,0
2015-11-16,16.13,16.13,15.755,15.991,608,0
2015-11-17,15.834,15.834,15.656,15.666,4156,0
2015-11-18,15.646,15.676,15.371,15.371,1419,0
2015-11-19,15.371,15.371,15.371,15.371,200,0
2015-11-20,15.656,15.656,15.656,15.656,100,0
2015-11-23,15.361,16.16,15.361,15.676,6387,0
2015-11-24,16.11,16.415,15.932,16.415,3650,0
2015-11-25,15.548,16.95,15.548,16.771,5676,0
2015-11-30,17.048,17.739,16.762,17.739,3445,0
2015-12-01,17.68,18.251,17.561,18.014,3981,0
2015-12-02,17.994,17.994,17.994,17.994,534,0
2015-12-03,17.856,17.856,17.165,17.165,611,0
2015-12-07,17.382,17.856,17.372,17.412,7501,0
2015-12-08,17.264,17.352,17.118,17.118,3323,0
2015-12-11,17.039,17.254,17.039,17.224,912,0
2015-12-15,17.048,17.264,17.029,17.029,3750,0
2015-12-16,17.195,17.362,17.029,17.077,1723,0
2015-12-17,17.749,17.749,17.749,17.749,200,0
2015-12-18,17.789,17.789,17.097,17.491,359032,0
2015-12-21,17.511,17.984,17.392,17.837,14191,0
2015-12-22,17.884,17.884,17.884,17.884,533,0
2015-12-23,17.934,18.024,17.274,17.719,1824,0
2015-12-28,17.461,18.251,17.461,17.789,4330,0
2015-12-29,18.202,18.202,17.759,17.994,1813,0
2015-12-30,17.769,17.769,17.759,17.769,1227,0
2015-12-31,18.004,18.103,17.817,18.093,5621,0
2016-01-04,18.152,18.251,17.954,18.004,18705,0
2016-01-05,18.103,18.231,17.954,17.954,27884,0
2016-01-06,17.944,17.954,17.807,17.807,1219,0
2016-01-07,17.759,17.759,17.759,17.759,100,0
2016-01-08,17.729,18.251,17.729,17.997,667,0
2016-01-11,17.759,18.241,17.719,17.954,4724,0
2016-01-12,17.954,17.954,17.856,17.856,982,0
2016-01-13,17.944,17.944,17.66,17.729,1849,0
2016-01-14,17.729,17.729,17.461,17.67,1988,0
2016-01-15,17.195,17.729,17.185,17.323,2189,0
2016-01-19,17.165,17.591,17.029,17.412,2532,0
2016-01-20,17.068,17.135,16.932,16.96,2789,0
2016-01-21,16.93,16.932,16.021,16.25,4280,0
2016-01-22,16.289,16.727,16.289,16.727,468,0
2016-01-25,16.387,16.437,15.617,16.279,2155,0
2016-01-27,16.572,16.816,16.572,16.785,1626,0
2016-01-29,17.165,17.165,16.92,16.92,848,0
2016-02-01,16.836,16.836,16.771,16.771,1279,0
2016-02-02,16.93,16.93,16.871,16.871,616,0
2016-02-03,16.871,16.871,16.801,16.801,508,0
2016-02-04,17.087,17.087,16.979,16.979,1515,0
2016-02-05,17.153,17.153,17.153,17.153,100,0
2016-02-08,16.788,17.08,16.136,16.136,2135,0
2016-02-09,16.086,16.086,15.531,15.743,442,0
2016-02-10,16.206,16.589,15.996,16.589,1460,0
2016-02-11,15.661,15.661,15.661,15.661,100,0
2016-02-16,16.116,16.176,15.956,16.166,7637,0
2016-02-17,16.778,17.6,16.778,17.5,9444,0
2016-02-18,17.5,17.816,17.35,17.43,17635,0
2016-02-19,17.798,18.29,17.62,17.62,9166,0
2016-02-22,18.261,18.261,17.768,17.884,2291,0
2016-02-23,17.984,17.984,17.788,17.798,420,0
2016-02-24,17.798,17.798,17.698,17.698,5914,0
2016-02-25,17.698,17.718,17.659,17.698,9045,0
2016-02-26,17.698,17.845,17.52,17.845,7008,0
2016-02-29,17.758,17.798,17.697,17.798,1497,0
2016-03-01,17.798,17.798,17.718,17.718,1023,0
2016-03-02,17.605,17.61,17.48,17.48,819,0
2016-03-03,17.252,17.788,17.252,17.39,1301,0
2016-03-04,17.798,17.798,17.075,17.075,833,0
2016-03-07,17.252,17.252,16.855,16.855,35890,0
2016-03-08,16.977,17.688,16.977,17.688,1355,0
2016-03-09,17.698,17.698,17.48,17.48,561,0
2016-03-10,17.45,17.45,16.858,16.887,12459,0
2016-03-11,16.895,16.977,16.895,16.977,1617,0
2016-03-14,17.39,17.39,17.39,17.39,682,0
2016-03-15,17.321,17.321,16.947,17.143,502,0
2016-03-16,15.852,16.609,15.852,16.589,507,0
2016-03-17,16.373,16.373,16.373,16.373,294,0
2016-03-18,16.066,16.066,15.82,15.868,5601,0
2016-03-21,15.82,16.176,15.146,15.77,7239,0
2016-03-22,15.502,15.522,15.502,15.512,1309,0
2016-03-23,15.522,15.522,15.522,15.522,532,0
2016-03-24,15.521,15.521,15.424,15.424,1944,0
2016-03-28,15.424,15.82,15.424,15.552,1629,0
2016-03-29,15.621,15.631,15.425,15.444,4190,0
2016-03-30,15.502,15.502,15.424,15.434,1243,0
2016-03-31,15.463,15.809,15.454,15.454,2038,0
2016-04-01,15.601,15.81,15.424,15.492,4284,0
2016-04-04,15.81,15.81,15.619,15.619,638,0
2016-04-05,15.712,15.74,15.712,15.74,563,0
2016-04-06,15.68,15.68,15.68,15.68,354,0
2016-04-07,15.522,15.77,15.502,15.572,1860,0
2016-04-08,15.522,15.522,15.424,15.463,1010,0
2016-04-11,15.82,15.82,15.326,15.375,4003,0
2016-04-12,15.404,15.581,15.326,15.581,1090,0
2016-04-13,15.502,15.559,15.502,15.524,391,0
2016-04-14,15.512,15.592,15.512,15.552,1653,0
2016-04-15,15.592,15.79,15.532,15.532,2859,0
2016-04-18,15.621,15.661,15.621,15.621,1526,0
2016-04-19,15.82,15.82,15.73,15.73,1617,0
2016-04-20,15.82,15.917,15.78,15.78,3306,0
2016-04-21,16.136,16.313,15.915,15.915,1696,0
2016-04-22,15.701,15.868,15.701,15.868,901,0
2016-04-25,15.72,15.878,15.72,15.868,1448,0
2016-04-26,15.82,16.304,15.82,16.255,11981,0
2016-04-27,16.126,16.295,16.126,16.295,1010,0
2016-04-28,16.314,16.634,16.305,16.461,5785,0
2016-05-02,17.292,17.292,16.314,16.373,1608,0
2016-05-03,16.363,17.222,16.315,17.222,1416,0
2016-05-04,17.18,17.316,16.011,16.845,9268,0
2016-05-05,16.944,17.18,16.786,17.18,2349,0
2016-05-06,16.865,17.27,16.477,16.477,4699,0
2016-05-09,16.369,17.16,16.171,16.171,2021,0
2016-05-10,16.201,16.477,16.121,16.171,4895,0
2016-05-11,16.101,16.151,15.863,15.863,1487,0
2016-05-12,15.873,16.081,15.853,16.081,3128,0
2016-05-13,15.824,16.251,15.804,16.061,3247,0
2016-05-16,16.19,16.19,15.843,15.853,1213,0
2016-05-17,16.161,16.161,15.853,15.863,13941,0
2016-05-18,15.853,16.05,15.853,16.041,5416,0
2016-05-19,15.903,16.085,15.903,16.085,1313,0
2016-05-20,16.021,16.35,16.021,16.111,1877,0
2016-05-23,16.34,16.35,15.883,16.071,1551,0
2016-05-24,16.101,16.221,16.101,16.221,519,0
2016-05-25,16.244,16.35,16.241,16.251,2399,0
2016-05-26,16.221,16.595,16.221,16.447,1604,0
2016-05-27,16.63,16.63,16.399,16.399,2438,0
2016-05-31,16.417,16.655,16.417,16.655,611,0
2016-06-01,16.206,16.427,16.206,16.34,2769,0
2016-06-02,16.32,16.447,16.32,16.369,775,0
2016-06-03,16.417,16.417,16.34,16.34,1816,0
2016-06-06,16.526,17.26,16.526,17.14,2050,0
2016-06-07,16.832,16.832,16.743,16.794,2466,0
2016-06-08,16.785,16.785,16.595,16.695,1008,0
2016-06-09,16.894,16.924,16.735,16.835,39625,0
2016-06-10,17.22,17.23,17.22,17.23,200,0
2016-06-13,16.944,16.944,16.825,16.825,892,0
2016-06-14,16.595,16.815,16.595,16.815,440,0
2016-06-15,16.655,16.655,16.655,16.655,126,0
2016-06-16,16.595,17.438,16.595,17.438,7432,0
2016-06-17,16.875,16.875,16.645,16.645,3440,0
2016-06-20,16.845,17.348,16.845,17.339,3711,0
2016-06-21,17.437,17.437,16.595,17.079,1416,0
2016-06-22,17.063,17.339,16.665,17.339,5983,0
2016-06-23,17.378,17.558,17.044,17.558,74882,0
2016-06-24,17.538,17.538,17.538,17.538,302,0
2016-06-27,17.558,17.558,17.14,17.15,302,0
2016-06-28,17.438,17.438,17.438,17.438,200,0
2016-06-29,17.378,17.438,17.378,17.438,693,0
2016-06-30,17.418,17.438,17.044,17.111,33893,0
2016-07-05,17.438,17.438,17.111,17.25,1500,0
2016-07-06,17.23,17.339,17.23,17.325,1514,0
2016-07-07,17.438,17.458,17.381,17.458,5241,0
2016-07-08,17.547,17.547,17.22,17.22,1285,0
2016-07-11,17.22,17.24,17.22,17.22,3011,0
2016-07-12,17.588,17.588,16.845,17.12,1213,0
2016-07-13,17.219,17.219,17.168,17.168,292,0
2016-07-14,17.29,17.329,16.945,16.945,1506,0
2016-07-15,16.944,16.944,16.944,16.944,245,0
2016-07-19,17.339,17.815,17.339,17.348,10697,0
2016-07-20,17.458,17.727,17.26,17.727,5147,0
2016-07-21,16.835,17.578,16.835,17.339,556,0
2016-07-22,17.578,17.815,17.28,17.58,2789,0
2016-07-25,17.815,17.815,17.19,17.339,9586,0
2016-07-26,17.339,17.388,17.339,17.378,1675,0
2016-07-27,17.378,17.411,17.378,17.411,506,0
2016-07-28,17.458,17.588,17.339,17.339,30257,0
2016-07-29,17.538,17.538,17.339,17.339,1602,0
2016-08-01,17.339,17.358,17.339,17.339,1253,0
2016-08-05,17.336,17.386,17.336,17.376,6291,0
2016-08-08,17.376,17.376,17.376,17.376,396,0
2016-08-09,17.376,17.376,17.376,17.376,405,0
2016-08-10,17.316,17.376,17.021,17.376,1387,0
2016-08-11,16.891,17.355,16.891,17.355,1210,0
2016-08-12,17.375,17.376,17.326,17.326,1596,0
2016-08-15,17.287,17.288,17.187,17.187,2544,0
2016-08-16,17.376,17.636,17.376,17.636,908,0
2016-08-17,17.376,17.376,17.287,17.287,2765,0
2016-08-18,17.197,17.197,16.931,17.147,5264,0
2016-08-19,17.011,17.177,17.011,17.177,1990,0
2016-08-22,17.127,17.128,17.127,17.128,694,0
2016-08-23,17.127,17.127,17.127,17.127,301,0
2016-08-24,17.177,17.177,17.177,17.177,715,0
2016-08-25,17.177,17.177,17.177,17.177,411,0
2016-08-26,17.137,17.137,17.137,17.137,304,0
2016-08-29,17.099,17.14,17.096,17.14,889,0
2016-08-30,17.137,17.137,17.137,17.137,1812,0
2016-08-31,17.197,17.197,17.177,17.177,1173,0
2016-09-01,17.147,17.147,16.991,17.127,705,0
2016-09-02,16.941,17.735,16.941,17.435,9301,0
2016-09-06,17.873,17.873,17.127,17.127,301,0
2016-09-07,17.376,17.745,17.177,17.187,1785,0
2016-09-08,17.296,17.675,17.296,17.626,1611,0
2016-09-09,17.626,17.992,17.626,17.786,3185,0
2016-09-12,17.031,17.887,17.031,17.576,1913,0
2016-09-13,17.576,17.576,17.576,17.576,150,0
2016-09-14,17.576,18.099,17.576,18.099,200,0
2016-09-15,17.668,17.882,17.576,17.882,7554,0
2016-09-16,17.873,18.071,17.655,18.071,4275,0
2016-09-19,18.37,18.37,18.321,18.321,1063,0
2016-09-20,17.902,17.902,17.873,17.873,3521,0
2016-09-21,17.668,18.041,17.668,18.041,1407,0
2016-09-22,18.37,18.37,18.32,18.32,308,0
2016-09-23,18.12,18.12,18.12,18.12,505,0
2016-09-26,17.606,17.606,17.606,17.606,125,0
2016-09-27,17.873,17.873,17.873,17.873,805,0
2016-09-28,17.596,17.804,17.596,17.785,589,0
2016-09-29,17.695,19.364,17.695,19.184,5896,0
2016-09-30,19.115,19.412,18.825,19.015,8827,0
2016-10-03,18.655,18.945,18.619,18.657,1213,0
2016-10-05,17.992,18.534,17.922,18.111,2999,0
2016-10-06,18.36,18.845,18.32,18.815,5444,0
2016-10-07,18.604,18.796,18.604,18.796,366,0
2016-10-10,18.945,18.945,18.522,18.529,1539,0
2016-10-11,18.38,18.38,18.121,18.161,1511,0
2016-10-12,18.121,18.125,17.725,17.873,2444,0
2016-10-13,17.685,17.842,16.981,17.695,2002,0
2016-10-14,17.745,21.844,17.745,21.348,37459,0
2016-10-17,21.648,21.844,21.398,21.598,6497,0
2016-10-18,21.648,21.648,21.398,21.498,31467,0
2016-10-19,21.398,21.448,21.348,21.348,4194,0
2016-10-20,20.903,21.498,20.903,21.448,1524,0
2016-10-21,21.46,22.193,21.398,21.697,1340,0
2016-10-24,21.249,21.648,21.249,21.448,5629,0
2016-10-25,21.348,21.53,21.348,21.448,3384,0
2016-10-26,21.448,21.504,21.348,21.504,411,0
2016-10-28,21.353,21.43,21.348,21.412,4293,0
2016-10-31,21.348,21.348,21.348,21.348,616,0
2016-11-01,21.745,21.745,21.523,21.697,657,0
2016-11-02,21.385,21.425,21.385,21.385,1826,0
2016-11-03,21.385,21.733,21.385,21.733,2054,0
2016-11-04,21.733,21.733,21.485,21.485,566,0
2016-11-08,21.733,21.733,21.733,21.733,782,0
2016-11-09,21.733,21.733,21.733,21.733,2015,0
2016-11-10,22.131,22.381,21.882,22.381,21689,0
2016-11-14,23.375,23.375,23.127,23.335,991,0
2016-11-15,23.325,23.473,22.967,23.375,2866,0
2016-11-17,23.523,23.623,23.418,23.623,1662,0
2016-11-18,23.623,23.623,23.573,23.573,1640,0
2016-11-21,23.623,23.723,23.523,23.723,1323,0
2016-11-22,23.768,23.773,23.623,23.623,2168,0
2016-11-23,23.329,23.329,23.329,23.329,190,0
2016-11-28,23.225,23.723,22.479,23.523,3286,0
2016-11-29,23.623,24.095,23.623,23.873,2529,0
2016-11-30,24.319,24.569,24.319,24.419,2713,0
2016-12-01,24.519,25.015,24.125,25.015,13541,0
2016-12-02,25.04,25.115,25.04,25.115,649,0
2016-12-05,24.892,24.892,24.892,24.892,203,0
2016-12-06,24.619,24.619,24.619,24.619,122,0
2016-12-07,24.569,25.092,24.569,25.042,10723,0
2016-12-08,25.365,25.861,25.065,25.065,3179,0
2016-12-09,24.866,24.916,24.866,24.916,564,0
2016-12-12,25.365,25.365,24.866,24.866,618,0
2016-12-13,25.315,25.315,25.215,25.265,859,0
2016-12-15,25.265,28.347,25.265,27.005,15798,0
2016-12-16,26.857,27.95,26.408,27.85,11259,0
2016-12-19,27.601,27.601,27.601,27.601,193,0
2016-12-20,23.922,28.1,23.922,27.304,8363,0
2016-12-21,27.304,27.751,27.254,27.751,5208,0
2016-12-22,27.353,27.601,26.358,27.601,6805,0
2016-12-23,28.298,28.298,27.601,28.249,1601,0
2016-12-27,27.751,28.249,27.751,28.249,227,0
2016-12-28,28.054,28.054,26.857,27.8,3910,0
2016-12-29,28.1,28.1,25.115,27.254,16562,0
2016-12-30,26.905,27.353,26.857,27.353,4341,0
2017-01-03,26.458,27.204,26.408,26.408,844,0
2017-01-04,27.204,27.254,25.861,26.857,46345,0
2017-01-05,26.896,27.428,26.857,27.428,2034,0
2017-01-06,28.219,28.219,26.258,26.258,4658,0
2017-01-09,26.891,27.304,26.358,26.358,2628,0
2017-01-10,26.607,26.607,26.358,26.358,649,0
2017-01-11,26.358,27.27,26.358,26.98,2408,0
2017-01-12,27.403,27.403,27.154,27.254,956,0
2017-01-13,26.955,27.601,26.857,27.505,3120,0
2017-01-17,26.857,27.701,26.857,27.403,3762,0
2017-01-18,27.154,27.701,27.154,27.651,791,0
2017-01-19,27.553,27.674,27.081,27.651,2131,0
2017-01-20,27.651,27.701,27.651,27.651,2266,0
2017-01-23,27.701,27.85,27.304,27.601,1379,0
2017-01-24,27.104,27.104,27.054,27.054,280,0
2017-01-25,27.85,27.85,27.553,27.85,809,0
2017-01-26,27.85,27.85,27.85,27.85,935,0
2017-01-27,28.298,28.298,28.249,28.298,827,0
2017-01-30,27.403,28.298,27.403,27.85,1181,0
2017-01-31,28.249,28.298,27.503,27.503,2790,0
2017-02-01,27.651,28.249,27.254,27.601,15875,0
2017-02-02,27.041,27.49,27.041,27.49,1160,0
2017-02-03,27.49,28.336,27.141,27.888,4509,0
2017-02-06,27.54,27.589,27.54,27.589,1105,0
2017-02-07,28.336,28.336,27.431,28.237,1340,0
2017-02-08,27.54,28.336,27.39,27.888,8439,0
2017-02-09,28.038,28.038,27.888,27.888,657,0
2017-02-10,27.888,27.888,27.44,27.44,1901,0
2017-02-13,27.44,29.438,27.44,29.083,10723,0
2017-02-14,29.332,29.332,27.477,28.885,818,0
2017-02-15,29.183,29.88,29.183,29.681,28627,0
2017-02-16,29.88,30.677,29.681,30.279,11378,0
2017-02-17,30.627,30.627,29.885,30.378,2019,0
2017-02-21,29.083,30.478,29.083,30.478,3741,0
2017-02-23,30.627,30.627,29.88,29.88,51154,0
2017-02-24,29.98,30.478,29.93,29.98,3970,0
2017-02-27,29.98,30.527,29.532,29.88,53492,0
2017-02-28,29.88,29.88,28.585,28.885,5080,0
2017-03-01,29.382,29.382,28.935,29.033,3838,0
2017-03-02,28.735,29.332,27.49,27.54,4949,0
2017-03-03,27.39,28.685,27.39,28.436,7802,0
2017-03-06,28.038,29.632,28.038,29.133,17543,0
2017-03-07,29.083,29.532,28.935,29.133,8850,0
2017-03-08,28.685,29.632,28.585,28.835,45332,0
2017-03-09,28.935,29.183,28.685,28.885,20221,0
2017-03-10,28.885,29.332,28.635,28.635,18341,0
2017-03-13,28.535,28.935,27.988,28.336,36623,0
2017-03-14,28.935,28.935,28.088,28.486,24863,0
2017-03-15,27.639,29.532,27.639,28.535,73547,0
2017-03-16,28.535,29.133,27.689,27.988,28901,0
2017-03-17,27.888,28.885,27.888,28.237,53798,0
2017-03-20,28.336,28.835,28.336,28.785,10930,0
2017-03-21,28.885,28.885,27.689,28.088,14850,0
2017-03-22,27.838,28.486,27.639,27.888,16766,0
2017-03-23,27.938,28.386,27.39,28.386,7279,0
2017-03-24,28.436,28.436,27.341,28.138,10172,0
2017-03-27,28.286,28.386,27.639,28.386,6523,0
2017-03-28,28.386,28.386,28.187,28.286,10042,0
2017-03-29,28.237,28.386,28.237,28.286,3787,0
2017-03-30,27.838,28.386,27.838,28.187,15772,0
2017-03-31,28.386,28.386,27.888,28.386,6247,0
2017-04-03,28.436,28.56,28.386,28.386,6941,0
2017-04-04,28.138,28.386,27.44,28.237,24245,0
2017-04-05,28.336,28.386,27.739,28.038,18554,0
2017-04-06,27.838,28.386,27.838,28.237,4533,0
2017-04-07,27.938,28.237,27.888,27.888,30796,0
2017-04-10,27.888,28.187,27.689,27.689,11191,0
2017-04-11,27.938,28.187,27.54,27.589,16184,0
2017-04-12,27.739,28.138,27.164,27.938,43254,0
2017-04-13,27.49,28.088,27.313,27.589,5204,0
2017-04-17,27.689,27.888,27.39,27.788,24214,0
2017-04-18,27.788,28.237,27.689,27.838,9900,0
2017-04-19,27.963,28.088,27.589,27.838,12582,0
2017-04-20,27.788,28.013,27.495,27.739,8958,0
2017-04-21,27.788,27.938,27.739,27.888,8597,0
2017-04-24,28.436,28.436,27.838,27.938,10764,0
2017-04-25,27.888,28.585,27.888,28.286,20038,0
2017-04-26,28.336,28.635,27.963,28.138,38125,0
2017-04-27,28.138,28.585,28.138,28.535,14153,0
2017-05-01,28.573,28.573,28.174,28.523,37606,0
2017-05-02,28.568,28.573,28.423,28.573,19638,0
2017-05-03,28.523,28.573,28.459,28.573,5579,0
2017-05-04,28.473,28.573,28.423,28.523,7182,0
2017-05-05,28.573,28.573,28.473,28.573,5764,0
2017-05-08,28.523,28.573,28.423,28.573,8804,0
2017-05-09,28.573,28.573,28.473,28.573,9405,0
2017-05-10,28.523,28.573,28.224,28.423,3902,0
2017-05-11,28.373,28.423,27.327,28.373,10823,0
2017-05-12,28.523,28.573,28.179,28.473,9643,0
2017-05-15,28.423,28.423,28.323,28.423,6090,0
2017-05-16,28.373,28.423,28.125,28.373,9652,0
2017-05-17,27.227,28.224,27.027,27.526,8577,0
2017-05-18,27.625,27.775,27.177,27.775,6087,0
2017-05-19,27.775,28.174,27.109,28.025,6943,0
2017-05-22,27.476,28.224,27.476,28.125,7205,0
2017-05-23,28.075,28.224,27.825,28.075,10032,0
2017-05-24,28.423,28.423,27.675,27.675,9984,0
2017-05-25,27.825,28.423,27.725,27.925,13632,0
2017-05-26,28.075,28.075,27.327,27.327,7929,0
2017-05-30,27.376,28.423,27.277,28.025,8740,0
2017-05-31,28.025,28.174,27.376,27.875,6804,0
2017-06-01,27.875,28.373,27.526,28.273,9941,0
2017-06-02,28.174,28.199,27.476,28.075,13713,0
2017-06-05,28.125,28.224,27.227,27.675,14140,0
2017-06-06,27.575,27.875,27.277,27.277,8947,0
2017-06-07,27.476,27.725,27.177,27.675,7102,0
2017-06-08,27.575,27.825,27.277,27.426,13714,0
2017-06-09,27.875,28.323,27.625,28.125,6630,0
2017-06-12,28.125,28.323,27.476,27.825,29930,0
2017-06-13,27.875,28.075,27.526,27.775,32955,0
2017-06-14,27.775,27.925,27.476,27.725,22569,0
2017-06-15,27.975,27.975,27.79,27.975,16739,0
2017-06-16,28.025,28.224,27.975,28.125,12402,0
2017-06-19,27.925,27.925,26.977,27.152,20815,0
2017-06-20,26.977,27.526,26.927,27.376,15465,0
2017-06-21,27.526,27.775,27.102,27.501,17088,0
2017-06-22,27.476,27.625,27.227,27.376,23255,0
2017-06-23,27.675,27.825,26.678,27.426,919662,0
2017-06-26,27.277,27.825,27.027,27.675,29326,0
2017-06-27,27.227,27.825,27.227,27.775,20320,0
2017-06-28,27.75,27.825,27.575,27.825,15890,0
2017-06-29,27.825,27.925,27.426,27.875,31947,0
2017-06-30,27.426,27.975,27.227,27.526,12993,0
2017-07-03,27.526,27.775,27.077,27.775,10348,0
2017-07-05,27.625,27.675,26.728,26.877,13757,0
2017-07-06,26.828,27.825,25.98,27.277,13508,0
2017-07-07,27.476,27.476,26.877,27.327,9253,0
2017-07-10,27.426,27.426,27.227,27.277,7206,0
2017-07-11,27.476,27.501,26.529,27.327,19301,0
2017-07-12,27.027,27.925,26.828,27.675,32735,0
2017-07-13,27.625,27.625,27.127,27.625,9341,0
2017-07-14,27.376,27.575,27.127,27.526,12610,0
2017-07-17,27.575,27.675,26.728,26.977,6531,0
2017-07-18,26.977,27.327,26.479,26.628,14742,0
2017-07-19,26.628,26.927,26.13,26.529,4295,0
2017-07-20,26.429,26.678,26.08,26.678,18014,0
2017-07-21,27.127,27.127,26.329,26.877,13311,0
2017-07-24,26.828,26.828,26.429,26.529,7431,0
2017-07-25,26.778,27.675,26.778,27.127,12297,0
2017-07-26,27.575,27.625,27.277,27.277,5833,0
2017-07-27,27.725,27.775,27.476,27.675,20614,0
2017-07-28,27.725,27.925,27.725,27.775,9203,0
2017-07-31,27.685,27.725,27.625,27.675,7241,0
2017-08-01,27.875,27.925,27.825,27.925,5813,0
2017-08-02,28.065,28.065,27.865,27.915,6803,0
2017-08-03,28.015,28.115,27.965,28.065,11704,0
2017-08-04,27.965,28.314,27.615,27.615,11723,0
2017-08-07,27.465,28.115,27.365,27.865,6274,0
2017-08-08,27.965,28.164,27.665,28.015,8891,0
2017-08-09,27.965,28.314,27.765,27.965,11896,0
2017-08-10,27.765,27.965,26.417,26.666,20265,0
2017-08-11,26.517,27.066,26.217,26.317,11559,0
2017-08-14,26.067,27.765,26.067,27.515,12226,0
2017-08-15,27.54,27.815,27.415,27.615,14787,0
2017-08-16,27.665,27.865,27.515,27.665,46714,0
2017-08-17,27.465,27.465,26.517,27.066,14653,0
2017-08-18,26.966,27.316,26.866,27.216,17304,0
2017-08-21,26.998,27.216,26.966,27.166,2891,0
2017-08-22,27.216,27.316,27.166,27.316,3272,0
2017-08-23,27.116,27.216,27.066,27.216,3730,0
2017-08-24,27.066,27.415,27.066,27.415,5056,0
2017-08-25,27.365,27.465,27.365,27.465,2603,0
2017-08-28,27.465,27.465,27.116,27.216,2887,0
2017-08-29,27.116,27.266,27.116,27.266,2293,0
2017-08-30,27.465,27.965,27.465,27.965,6236,0
2017-08-31,27.915,28.164,27.915,28.164,8033,0
2017-09-01,27.965,28.464,27.915,28.314,26467,0
2017-09-05,28.364,28.464,28.164,28.364,18172,0
2017-09-06,28.414,28.564,28.414,28.414,10442,0
2017-09-07,28.464,28.464,28.314,28.414,23646,0
2017-09-08,28.414,28.414,28.264,28.364,20899,0
2017-09-11,28.414,28.664,28.364,28.564,27815,0
2017-09-12,28.664,28.914,28.664,28.914,21678,0
2017-09-13,28.414,29.413,28.414,29.313,31882,0
2017-09-14,29.363,29.563,28.914,29.313,11935,0
2017-09-15,29.363,29.363,27.965,28.115,76282,0
2017-09-18,28.115,28.963,28.115,28.864,16095,0
2017-09-19,28.864,28.963,28.414,28.963,12087,0
2017-09-20,28.963,29.313,28.963,29.213,14876,0
2017-09-21,28.764,29.313,28.764,29.313,16488,0
2017-09-22,29.063,29.663,29.013,29.613,15481,0
2017-09-25,29.313,29.613,29.163,29.513,10425,0
2017-09-26,29.523,29.663,29.523,29.613,10425,0
2017-09-27,29.962,30.811,29.962,30.312,39138,0
2017-09-28,30.257,30.312,30.112,30.262,21087,0
2017-09-29,30.312,30.312,30.112,30.112,10574,0
2017-10-02,30.162,30.162,29.413,30.062,27554,0
2017-10-03,30.012,30.012,29.862,29.912,18979,0
2017-10-04,30.012,30.012,29.862,29.962,17744,0
2017-10-05,30.062,30.162,29.812,29.962,18256,0
2017-10-06,29.812,30.212,29.713,30.212,4846,0
2017-10-09,30.087,30.162,29.962,30.012,5707,0
2017-10-10,30.212,30.312,27.959,30.312,18405,0
2017-10-11,30.312,30.312,30.162,30.312,4711,0
2017-10-12,30.212,30.212,29.713,29.962,7320,0
2017-10-13,30.012,30.212,29.684,30.212,11447,0
2017-10-16,30.162,30.711,30.162,30.661,26678,0
2017-10-17,30.362,30.561,30.312,30.412,11233,0
2017-10-18,30.412,30.561,30.312,30.362,9793,0
2017-10-19,30.212,30.312,30.087,30.312,6028,0
2017-10-20,30.661,30.911,30.262,30.611,83843,0
2017-10-23,30.631,30.761,30.212,30.312,7931,0
2017-10-24,30.362,30.661,30.362,30.561,8551,0
2017-10-25,30.512,30.512,29.688,30.462,10509,0
2017-10-26,30.711,30.811,30.262,30.312,15799,0
2017-10-27,29.962,31.71,29.713,31.56,414378,0
2017-10-30,31.011,32.01,30.961,31.211,48775,0
2017-10-31,31.41,32.085,30.561,31.86,101348,0
2017-11-01,31.96,31.96,30.961,31.71,55207,0
2017-11-02,31.6,31.85,30.855,31.45,66574,0
2017-11-03,31.4,31.4,30.95,31,16270,0
2017-11-06,31.05,31.25,31,31.05,7657,0
2017-11-07,31.1,31.25,30.9,31.15,46711,0
2017-11-08,31.1,31.2,30.75,30.95,47507,0
2017-11-09,30.8,30.95,30.15,30.85,10033,0
2017-11-10,30.85,31.005,30.55,30.6,5474,0
