Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.486,14.683,14.31,14.495,1689,0
2005-02-28,14.336,15.562,14.336,15.208,8590,0
2005-03-01,15.527,15.543,15.527,15.527,1239,0
2005-03-02,15.668,16.077,15.562,15.782,3336,0
2005-03-03,16.245,16.407,16.112,16.273,4394,0
2005-03-04,16.166,16.733,16.166,16.689,11315,0
2005-03-07,16.948,17.07,16.68,16.68,3010,0
2005-03-08,16.477,16.983,16.236,16.236,4728,0
2005-03-09,16.184,16.841,16.184,16.433,2027,0
2005-03-10,16.45,16.689,16.37,16.689,1463,0
2005-03-11,16.424,16.424,16.424,16.424,197,0
2005-03-14,16.157,16.325,16.095,16.325,3501,0
2005-03-16,16.033,16.033,16.024,16.024,226,0
2005-03-17,15.694,15.694,15.491,15.598,1035,0
2005-03-18,16.067,16.067,16.067,16.067,113,0
2005-03-22,15.339,15.677,15.33,15.677,1188,0
2005-03-23,15.011,15.313,14.806,15.19,2549,0
2005-03-28,14.735,14.735,14.735,14.735,227,0
2005-03-29,15.056,15.056,15.056,15.056,113,0
2005-03-30,15.108,15.108,15.108,15.108,141,0
2005-04-01,15.108,15.108,15.108,15.108,113,0
2005-04-04,14.781,14.949,14.781,14.949,567,0
2005-04-05,15.153,15.411,15.153,15.411,676,0
2005-04-06,15.5,15.5,14.984,14.984,563,0
2005-04-07,14.975,14.975,14.699,14.968,4672,0
2005-04-11,14.968,14.968,14.959,14.959,448,0
2005-04-13,15.056,15.056,15.056,15.056,473,0
2005-04-14,15.108,15.108,15.108,15.108,113,0
2005-04-15,14.843,14.843,14.708,14.708,677,0
2005-04-20,14.31,14.31,14.31,14.31,226,0
2005-04-21,14.175,14.495,14.175,14.37,1804,0
2005-04-22,14.699,14.699,14.699,14.699,113,0
2005-04-25,13.962,14.495,13.962,14.495,5015,0
2005-04-26,14.495,14.495,14.495,14.495,2815,0
2005-04-29,14.416,14.541,14.416,14.541,924,0
2005-05-03,14.416,14.416,14.416,14.416,226,0
2005-05-04,14.416,14.495,14.416,14.495,456,0
2005-05-05,14.683,14.717,14.683,14.717,1059,0
2005-05-09,15.765,16.318,15.765,16.166,7486,0
2005-05-10,16.255,16.255,15.65,15.658,2082,0
2005-05-11,15.765,15.765,15.633,15.633,1013,0
2005-05-12,16.255,16.459,15.926,16.131,13828,0
2005-05-13,17.125,17.125,16.217,16.291,13244,0
2005-05-16,12.658,12.658,12.249,12.276,43233,0
2005-05-17,12.24,12.442,11.778,12.442,28873,0
2005-05-18,12.595,12.595,12.373,12.532,72624,0
2005-05-19,12.65,12.65,11.699,12.134,9607,0
2005-05-20,11.974,12.088,11.974,12.088,1695,0
2005-05-23,12.036,12.036,11.787,11.965,338,0
2005-05-24,11.84,12.125,11.84,12.088,4253,0
2005-05-25,12.088,12.088,12.027,12.027,338,0
2005-05-26,12.195,12.195,11.884,12.17,5130,0
2005-05-27,11.965,11.99,11.965,11.99,565,0
2005-05-31,12.134,12.134,11.84,11.884,1974,0
2005-06-01,11.84,11.938,11.681,11.874,3480,0
2005-06-02,11.84,11.84,11.53,11.53,1035,0
2005-06-03,11.53,11.866,11.53,11.84,3534,0
2005-06-06,11.53,11.662,11.041,11.271,7425,0
2005-06-07,11.147,11.147,10.881,10.988,1125,0
2005-06-08,11.023,11.262,11.023,11.262,338,0
2005-06-09,11.699,11.699,10.757,10.757,3539,0
2005-06-10,10.899,10.979,10.899,10.979,1969,0
2005-06-13,10.952,11.023,10.952,10.996,3225,0
2005-06-14,10.8,10.8,10.544,10.544,9116,0
2005-06-15,10.144,10.331,9.921,9.921,3813,0
2005-06-16,9.93,9.94,9.93,9.94,507,0
2005-06-17,10.161,10.161,9.965,9.965,4336,0
2005-06-20,9.4685,9.4685,9.2201,9.2637,7965,0
2005-06-21,9.2278,9.681,9.2278,9.3524,3289,0
2005-06-22,9.558,9.558,9.558,9.558,344,0
2005-06-23,9.681,9.681,9.558,9.558,1718,0
2005-06-24,9.887,9.887,9.638,9.638,643,0
2005-06-27,9.583,9.583,9.3889,9.574,1698,0
2005-06-28,9.558,9.558,9.55,9.55,676,0
2005-06-29,9.3524,9.541,9.3524,9.503,7544,0
2005-06-30,9.681,9.877,9.681,9.877,3046,0
2005-07-01,9.841,9.841,9.762,9.79,1744,0
2005-07-05,10.188,10.188,10.188,10.188,113,0
2005-07-07,9.558,10.303,9.558,9.725,578,0
2005-07-08,9.984,10.206,9.984,10.206,226,0
2005-07-11,10.206,10.578,10.206,10.578,3580,0
2005-07-13,10.17,10.418,10.17,10.418,676,0
2005-07-14,10.606,10.606,10.161,10.161,693,0
2005-07-15,10.455,10.455,10.455,10.455,226,0
2005-07-18,10.446,10.446,10.437,10.437,1013,0
2005-07-19,10.045,10.481,10.045,10.481,338,0
2005-07-20,9.965,10.472,9.965,10.472,805,0
2005-07-21,10.616,10.923,10.616,10.923,1928,0
2005-07-22,10.837,10.889,10.837,10.889,934,0
2005-07-25,10.818,10.818,10.321,10.321,473,0
2005-07-26,10.34,10.34,10.34,10.34,135,0
2005-07-27,10.616,10.616,10.34,10.34,464,0
2005-07-28,10.34,10.34,10.215,10.331,849,0
2005-07-29,10.215,10.446,10.215,10.259,901,0
2005-08-01,10.259,10.4,10.206,10.4,3887,0
2005-08-02,10.773,10.855,10.773,10.855,717,0
2005-08-03,10.446,10.446,10.446,10.446,113,0
2005-08-09,10.597,10.597,10.597,10.597,113,0
2005-08-10,10.616,10.616,10.313,10.313,1971,0
2005-08-11,10.597,10.712,10.597,10.712,563,0
2005-08-12,10.722,10.722,10.408,10.446,6980,0
2005-08-15,10.233,10.491,10.233,10.491,3660,0
2005-08-18,10.491,10.491,10.491,10.491,113,0
2005-08-19,10.294,10.491,10.294,10.491,1708,0
2005-08-22,10.018,10.233,9.782,9.782,4273,0
2005-08-23,9.799,10.118,9.799,9.994,1689,0
2005-08-24,9.913,9.994,9.905,9.905,5742,0
2005-08-25,9.708,9.708,9.3889,9.3889,1971,0
2005-08-26,9.689,9.689,9.2734,9.3093,1559,0
2005-08-29,9.805,9.896,9.3622,9.522,1274,0
2005-08-31,9.3435,9.3435,9.3435,9.3435,130,0
2005-09-01,9.3889,9.4943,9.3889,9.3889,1636,0
2005-09-02,9.4066,9.574,9.4066,9.574,1575,0
2005-09-06,9.3093,9.3093,9.0686,9.2375,4113,0
2005-09-07,9.2278,9.2278,8.8735,8.9797,5460,0
2005-09-08,8.9797,8.9797,8.9797,8.9797,113,0
2005-09-09,8.8824,9.38,8.8824,9.38,1159,0
2005-09-12,9.3889,9.647,9.3889,9.647,676,0
2005-09-13,9.2734,9.79,9.2734,9.79,563,0
2005-09-14,9.4864,9.592,9.4864,9.592,449,0
2005-09-15,9.4943,9.4943,9.4066,9.4066,393,0
2005-09-16,9.4764,9.4764,9.4764,9.4764,4066,0
2005-09-19,9.4066,9.4066,9.2909,9.2909,479,0
2005-09-20,9.2278,9.3889,9.2278,9.3889,1891,0
2005-09-23,8.9797,8.9797,8.9797,8.9797,113,0
2005-09-26,8.8824,8.9003,8.8824,8.9003,563,0
2005-09-27,8.9797,9.1309,8.9797,9.1309,2027,0
2005-09-28,9.522,9.522,9.2201,9.2201,449,0
2005-09-29,9.2734,9.2734,9.2734,9.2734,563,0
2005-10-03,9.2909,9.3889,9.2909,9.3889,653,0
2005-10-05,9.2909,9.3889,9.1309,9.3435,12139,0
2005-10-06,9.1492,9.1665,9.1492,9.1665,338,0
2005-10-07,9.078,9.078,9.078,9.078,338,0
2005-10-10,9.0686,9.0686,9.0686,9.0686,789,0
2005-10-11,9.0686,9.0686,8.6691,8.6691,3941,0
2005-10-12,8.6425,8.8023,8.6425,8.7401,1465,0
2005-10-18,8.5713,8.5713,8.456,8.456,226,0
2005-10-19,8.456,8.6157,8.456,8.6157,2815,0
2005-10-20,9.0686,9.0686,8.6069,8.6069,663,0
2005-10-21,8.456,8.5892,8.456,8.5892,563,0
2005-10-26,8.5713,8.5713,8.5713,8.5713,507,0
2005-10-27,8.749,8.749,8.6513,8.6513,618,0
2005-10-31,8.9713,8.9713,8.9713,8.9713,113,0
2005-11-01,8.6957,8.6957,8.6957,8.6957,113,0
2005-11-02,8.6957,8.6957,8.6957,8.6957,392,0
2005-11-03,8.6957,8.7757,8.6957,8.7757,2475,0
2005-11-04,8.7845,8.9003,8.7845,8.9003,813,0
2005-11-07,8.9003,8.9003,8.7669,8.7669,226,0
2005-11-08,8.8466,9.1492,8.8466,9.1492,3137,0
2005-11-09,9.0686,9.3622,9.0686,9.3622,2325,0
2005-11-11,8.8646,8.8646,8.8646,8.8646,338,0
2005-11-14,8.7935,8.7935,8.1983,8.5004,3266,0
2005-11-15,8.536,8.536,8.536,8.536,226,0
2005-11-16,8.2961,8.2961,8.2428,8.2428,3818,0
2005-11-17,8.4115,8.4115,8.4115,8.4115,113,0
2005-11-21,8.4914,8.4914,8.4738,8.4738,449,0
2005-11-22,8.447,8.447,8.0918,8.3849,10882,0
2005-11-23,8.083,8.3669,8.083,8.3669,1690,0
2005-11-29,8.1806,8.6602,8.1806,8.6602,1823,0
2005-11-30,8.216,8.6336,8.216,8.6336,338,0
2005-12-01,8.2071,8.2604,8.1627,8.1717,720,0
2005-12-02,8.2516,8.3494,8.2516,8.3494,789,0
2005-12-06,8.1627,8.7401,8.1627,8.7401,2084,0
2005-12-08,8.749,8.829,8.749,8.829,1970,0
2005-12-09,8.8646,8.8646,8.8646,8.8646,563,0
2005-12-12,8.8646,8.8646,8.5713,8.7401,1013,0
2005-12-13,8.3938,8.7401,8.3938,8.6868,2101,0
2005-12-14,8.6868,8.6868,8.6868,8.6868,281,0
2005-12-15,8.7313,8.7757,8.6602,8.7757,4049,0
2005-12-16,8.5892,8.82,8.5892,8.82,1939,0
2005-12-19,8.7046,8.7046,8.4027,8.4027,1465,0
2005-12-20,8.376,8.4115,8.1717,8.4115,2917,0
2005-12-21,8.7757,8.8824,8.5181,8.7935,6439,0
2005-12-22,9.1577,9.1577,8.9003,8.9003,720,0
2005-12-23,8.9797,8.9797,8.9797,8.9797,1125,0
2005-12-27,8.6157,8.6157,8.6157,8.6157,901,0
2005-12-28,8.5713,8.5713,8.3849,8.3849,4842,0
2005-12-29,8.5713,8.5713,8.3938,8.3938,449,0
2005-12-30,8.376,8.4115,8.358,8.4115,3665,0
2006-01-03,9.1045,9.1045,9.1045,9.1045,121,0
2006-01-04,9.1045,9.1045,9.1045,9.1045,250,0
2006-01-05,8.3494,8.5892,8.1895,8.5803,4526,0
2006-01-06,8.3404,8.5091,8.3048,8.3048,449,0
2006-01-10,8.3317,8.3494,8.3137,8.3227,5517,0
2006-01-11,8.6425,8.6425,8.6425,8.6425,226,0
2006-01-12,8.1627,8.2071,8.1627,8.1627,1812,0
2006-01-13,8.216,8.376,8.216,8.2604,1730,0
2006-01-17,8.9797,9.2909,8.7757,8.9797,11693,0
2006-01-18,8.5004,8.9003,8.5004,8.6248,2574,0
2006-01-19,8.8646,8.8646,8.8555,8.8646,2783,0
2006-01-20,8.918,8.918,8.8735,8.9003,449,0
2006-01-23,8.8646,8.8646,8.82,8.82,956,0
2006-01-24,8.6602,8.9797,8.6602,8.9797,602,0
2006-01-25,8.9358,8.9358,8.7757,8.7757,1802,0
2006-01-26,8.4647,8.4647,8.4647,8.4647,338,0
2006-01-27,8.6425,8.6425,8.6425,8.6425,176,0
2006-01-30,8.6069,8.6069,8.3048,8.3048,1015,0
2006-01-31,8.5537,8.5892,8.1627,8.5625,2745,0
2006-02-01,8.5625,8.5625,8.5625,8.5625,1125,0
2006-02-03,8.3669,8.3669,8.3669,8.3669,113,0
2006-02-06,8.4115,8.4115,8.1627,8.3669,4735,0
2006-02-07,8.2339,8.2339,8.0028,8.0028,2883,0
2006-02-08,8.3317,8.3317,8.3317,8.3317,113,0
2006-02-09,8.1627,8.1627,8.1627,8.1627,226,0
2006-02-10,8.1627,8.1627,8.0918,8.1627,1130,0
2006-02-13,8.3048,8.4115,8.3048,8.4115,2513,0
2006-02-14,8.456,8.4738,8.456,8.4738,901,0
2006-02-15,8.456,8.4914,8.456,8.4914,1521,0
2006-02-16,8.5091,8.9713,8.5091,8.5713,3967,0
2006-02-21,8.5713,8.5713,8.4115,8.4115,1352,0
2006-02-22,8.4115,8.4115,8.4115,8.4115,790,0
2006-02-23,8.3938,8.3938,8.2871,8.2871,226,0
2006-02-24,8.2871,8.2961,8.2871,8.2961,335,0
2006-02-27,8.3317,8.3317,8.3317,8.3317,168,0
2006-02-28,8.1806,8.1806,8.1806,8.1806,432,0
2006-03-01,8.2071,8.5713,8.2071,8.5713,2601,0
2006-03-02,8.5181,8.5803,8.5181,8.5713,6424,0
2006-03-03,8.5004,8.5713,8.2871,8.5713,1546,0
2006-03-06,8.5713,8.7579,8.5713,8.5713,4278,0
2006-03-07,8.7401,8.9534,8.6602,8.7669,9346,0
2006-03-08,8.527,8.6425,8.4382,8.5448,1352,0
2006-03-09,8.5892,8.5892,8.5713,8.5713,1934,0
2006-03-10,8.3938,8.4115,8.3317,8.4115,1651,0
2006-03-13,8.5713,8.6336,8.5713,8.6336,845,0
2006-03-15,8.3669,8.5892,8.3669,8.5892,372,0
2006-03-17,8.4115,8.6691,8.4115,8.6691,449,0
2006-03-20,8.7669,8.7669,8.4738,8.6602,1691,0
2006-03-23,8.3938,8.4204,8.3938,8.4204,858,0
2006-03-24,8.4115,8.6513,8.4115,8.4293,2666,0
2006-03-27,8.3048,8.3404,8.2071,8.3404,2400,0
2006-03-28,8.2871,8.376,8.1717,8.376,5304,0
2006-03-29,8.1717,8.3669,8.1717,8.2871,2153,0
2006-03-30,8.2339,8.3669,8.2339,8.3669,1818,0
2006-04-03,8.1717,8.2604,8.1627,8.1627,1331,0
2006-04-04,8.1627,8.3669,8.1627,8.3669,10868,0
2006-04-05,8.3669,8.4115,8.3669,8.4115,8480,0
2006-04-06,8.4293,8.4293,8.2604,8.4293,3155,0
2006-04-07,8.5625,8.5625,8.2604,8.2604,1463,0
2006-04-10,8.4914,8.4914,8.4914,8.4914,168,0
2006-04-11,8.2871,8.4826,8.2871,8.4826,618,0
2006-04-12,8.2871,8.456,8.2871,8.456,1352,0
2006-04-17,8.2252,8.2782,8.2252,8.2782,2021,0
2006-04-19,8.3227,8.3317,8.3227,8.3317,1461,0
2006-04-20,8.3317,8.4115,8.3227,8.4115,2162,0
2006-04-21,8.3317,8.4115,8.3317,8.4115,3358,0
2006-04-24,9.1752,9.619,9.1752,9.619,23059,0
2006-04-25,9.965,10.206,9.965,10.206,8556,0
2006-04-26,10.374,10.809,10.045,10.196,12923,0
2006-04-27,9.782,10.455,9.782,10.091,1493,0
2006-04-28,10.045,10.578,10.045,10.481,4390,0
2006-05-01,10.578,10.881,10.534,10.606,7158,0
2006-05-02,10.881,10.881,10.606,10.703,6307,0
2006-05-03,10.639,10.668,10.632,10.639,5291,0
2006-05-04,10.632,10.864,10.616,10.864,2027,0
2006-05-05,10.668,10.872,10.668,10.864,3745,0
2006-05-08,10.881,10.961,10.881,10.961,338,0
2006-05-09,10.961,11.023,10.961,11.023,1316,0
2006-05-10,11.004,11.004,10.686,10.686,2295,0
2006-05-11,10.781,10.781,10.294,10.616,2427,0
2006-05-12,10.268,10.357,10.188,10.357,901,0
2006-05-15,9.601,10.188,9.601,9.984,6079,0
2006-05-16,10.126,10.188,10.126,10.188,676,0
2006-05-17,10.188,10.188,10.188,10.188,113,0
2006-05-22,9.799,9.799,9.113,9.638,6123,0
2006-05-24,9.327,9.4764,9.1492,9.3093,3383,0
2006-05-26,9.743,9.743,9.4943,9.4943,789,0
2006-05-30,9.799,9.896,9.772,9.772,2139,0
2006-05-31,9.4864,9.4864,9.4864,9.4864,113,0
2006-06-02,9.4864,9.4864,9.4864,9.4864,338,0
2006-06-05,9.965,10.268,9.965,10.268,1046,0
2006-06-06,9.887,9.887,9.887,9.887,449,0
2006-06-07,9.716,9.716,9.4234,9.716,1564,0
2006-06-08,9.3435,9.3435,9.3435,9.3435,1081,0
2006-06-12,9.3701,9.3701,9.327,9.327,226,0
2006-06-13,8.8909,8.8909,8.8909,8.8909,113,0
2006-06-15,9.2996,9.2996,9.2637,9.2637,3604,0
2006-06-19,8.9442,8.9442,8.9442,8.9442,913,0
2006-06-20,8.7757,9.3524,8.7401,9.2375,2139,0
2006-06-21,9.2462,9.2462,9.1309,9.1492,2251,0
2006-06-22,9.1492,9.1752,9.1492,9.1492,789,0
2006-06-23,8.9976,9.1395,8.9976,9.1395,449,0
2006-06-26,8.9797,8.9797,8.8112,8.8112,563,0
2006-06-27,8.9003,8.9003,8.9003,8.9003,366,0
2006-06-29,8.6069,8.8735,8.6069,8.8735,338,0
2006-06-30,8.6248,8.9797,8.6248,8.9797,422,0
2006-07-10,9.2108,9.2108,9.1848,9.1848,1283,0
2006-07-11,9.2909,9.2909,9.2909,9.2909,736,0
2006-07-12,8.9797,9.2201,8.2516,8.7669,7832,0
2006-07-14,8.6425,8.7223,8.4115,8.5713,19917,0
2006-07-17,8.7401,9.2278,8.7401,9.0686,6980,0
2006-07-18,8.82,9.1492,8.82,8.8909,1276,0
2006-07-19,9.1492,9.689,9.1492,9.601,2931,0
2006-07-21,8.8646,8.8909,8.8646,8.8909,449,0
2006-07-26,8.9713,8.9713,8.8379,8.8379,1274,0
2006-07-27,8.4647,8.4647,8.4647,8.4647,467,0
2006-07-28,8.5181,8.5181,8.5181,8.5181,153,0
2006-07-31,8.6957,8.6957,8.6957,8.6957,113,0
2006-08-01,9.2462,9.2462,9.2462,9.2462,113,0
2006-08-04,9.1665,9.1665,8.9086,8.9086,12847,0
2006-08-07,8.5713,8.5713,8.5713,8.5713,2056,0
2006-08-09,8.7046,9.2909,8.7046,8.8824,2845,0
2006-08-10,8.4914,8.4914,8.4914,8.4914,113,0
2006-08-16,8.8735,8.8735,8.6513,8.6513,2484,0
2006-08-21,8.527,8.8466,8.527,8.8466,1125,0
2006-08-25,8.7401,8.7401,8.7401,8.7401,1666,0
2006-08-28,8.2604,8.7669,8.2604,8.7669,2675,0
2006-09-01,8.4115,8.7401,8.4115,8.7401,310,0
2006-09-05,8.4115,8.4914,8.1627,8.2693,3230,0
2006-09-06,8.083,8.083,7.9942,8.0207,789,0
2006-09-07,7.9672,7.9853,7.9672,7.9853,2319,0
2006-09-08,8.0028,8.0028,7.8431,7.8431,2821,0
2006-09-11,8.0028,8.1627,8.0028,8.0119,3024,0
2006-09-12,7.5854,7.6033,7.4346,7.4701,56075,0
2006-09-13,7.5943,7.6743,7.5498,7.6743,1917,0
2006-09-14,8.0028,8.1627,8.0028,8.1539,1297,0
2006-09-15,8.1539,8.1539,8.0028,8.0028,1463,0
2006-09-18,8.1185,8.1806,7.7542,7.8252,8113,0
2006-09-19,8.8112,8.8112,7.9407,8.0651,29703,0
2006-09-20,8.1627,8.1627,8.0296,8.1627,2385,0
2006-09-21,8.2871,8.2871,7.8607,7.8607,6494,0
2006-09-22,8.0028,8.1627,8.0028,8.0474,2359,0
2006-09-25,7.923,7.923,7.923,7.923,2133,0
2006-09-26,7.923,8.0918,7.8876,8.0028,1915,0
2006-09-28,7.8696,8.1361,7.8696,8.1007,449,0
2006-09-29,7.9672,8.083,7.923,7.9585,795,0
2006-10-03,7.3545,7.8431,7.3545,7.6743,5432,0
2006-10-04,7.5498,7.8607,7.5498,7.8607,1802,0
2006-10-05,8.1451,8.1451,8.0474,8.0474,1755,0
2006-10-06,7.692,7.8076,7.692,7.8076,934,0
2006-10-09,7.6833,8.0385,7.6833,8.0385,449,0
2006-10-10,7.6033,7.8431,7.6033,7.8431,1070,0
2006-10-11,7.6743,7.6743,7.6743,7.6743,563,0
2006-10-12,7.8431,7.8963,7.8164,7.8696,51456,0
2006-10-13,7.8786,7.9585,7.7809,7.7985,3604,0
2006-10-16,7.6743,7.8076,7.6743,7.8076,8369,0
2006-10-17,7.7985,7.8786,7.7985,7.7985,2571,0
2006-10-18,7.7985,7.9585,7.7985,7.9585,2292,0
2006-10-19,7.7985,7.9585,7.7985,7.9585,924,0
2006-10-20,7.8607,7.8607,7.7985,7.7985,563,0
2006-10-23,7.7542,7.7542,7.7542,7.7542,901,0
2006-10-24,7.8252,7.8431,7.8252,7.8252,901,0
2006-10-25,7.8696,8.1007,7.8696,8.1007,6366,0
2006-10-26,8.1806,8.3317,8.1806,8.3137,3740,0
2006-10-30,8.2516,8.456,8.2516,8.456,449,0
2006-10-31,8.083,8.5091,8.083,8.5091,677,0
2006-11-01,8.5625,8.5625,8.3669,8.3669,2365,0
2006-11-02,8.3137,8.3137,8.3137,8.3137,338,0
2006-11-03,8.1627,8.1627,7.9672,7.9672,1720,0
2006-11-06,8.1717,8.456,8.1717,8.4027,1953,0
2006-11-07,8.4027,8.4027,8.1627,8.3227,3861,0
2006-11-09,8.3938,8.3938,8.3317,8.3317,338,0
2006-11-13,8.4914,8.7223,8.4914,8.4914,4221,0
2006-11-14,8.6602,8.7134,8.6602,8.6602,1289,0
2006-11-15,8.5713,8.5713,8.3669,8.3669,723,0
2006-11-16,8.1983,8.1983,8.1983,8.1983,113,0
2006-11-20,8.3669,8.6778,8.3669,8.4115,15221,0
2006-11-21,8.6957,8.6957,8.5713,8.6957,563,0
2006-11-22,8.5713,8.82,8.5713,8.82,6191,0
2006-11-24,8.5713,8.5713,8.5713,8.5713,677,0
2006-11-27,8.5713,8.6248,8.4914,8.4914,693,0
2006-11-28,8.6425,8.82,8.6425,8.82,1020,0
2006-11-29,9.2375,9.647,9.2375,9.564,9838,0
2006-11-30,10.206,10.331,10.045,10.249,3161,0
2006-12-01,10.294,10.294,9.975,10.099,4118,0
2006-12-04,10.17,10.446,10.099,10.366,24243,0
2006-12-05,10.374,10.427,10.154,10.374,1621,0
2006-12-06,10.277,10.366,10.206,10.366,8349,0
2006-12-07,10.393,10.616,10.34,10.455,7186,0
2006-12-08,10.455,10.455,10.259,10.455,13458,0
2006-12-11,10.606,10.864,10.481,10.864,2331,0
2006-12-13,10.694,11.102,10.694,10.988,6565,0
2006-12-14,11.102,11.511,11.102,11.432,7094,0
2006-12-15,11.308,11.405,11.068,11.405,4066,0
2006-12-18,11.369,11.442,10.791,11.3,2449,0
2006-12-19,10.881,10.942,10.658,10.942,2437,0
2006-12-20,10.703,10.748,10.703,10.748,1013,0
2006-12-21,10.837,11.102,10.837,11.102,563,0
2006-12-26,11.031,11.724,11.031,11.236,6810,0
2006-12-28,10.907,11.031,10.907,11.031,1013,0
2006-12-29,11.343,11.343,10.889,10.889,2231,0
2007-01-03,11.315,11.343,11.29,11.3,1153,0
2007-01-04,10.748,11.236,10.748,11.138,454,0
2007-01-05,10.703,11.049,10.676,10.676,789,0
2007-01-08,10.616,10.658,10.408,10.569,2680,0
2007-01-09,10.481,10.748,10.481,10.748,449,0
2007-01-10,10.294,10.649,10.294,10.649,1207,0
2007-01-11,10.616,10.616,10.349,10.349,807,0
2007-01-12,10.215,10.215,10.154,10.154,1356,0
2007-01-16,10.285,10.285,10.285,10.285,162,0
2007-01-18,10.17,10.17,10.17,10.17,113,0
2007-01-22,10.616,10.791,10.616,10.791,2642,0
2007-01-23,10.907,10.97,10.907,10.942,1575,0
2007-01-26,10.8,10.881,10.8,10.881,281,0
2007-01-31,10.748,10.748,10.748,10.748,113,0
2007-02-02,10.616,10.791,10.616,10.791,1727,0
2007-02-06,10.791,10.97,10.791,10.97,1611,0
2007-02-07,10.837,11.102,10.837,11.102,2307,0
2007-02-08,11.102,11.28,11.102,11.147,560,0
2007-02-09,11.102,11.111,10.791,10.837,1355,0
2007-02-12,11.102,11.102,11.013,11.102,1946,0
2007-02-13,11.28,11.387,11.147,11.192,3055,0
2007-02-14,11.458,11.458,11.192,11.192,1143,0
2007-02-15,11.681,11.681,11.415,11.653,2251,0
2007-02-16,11.415,11.636,11.415,11.636,2701,0
2007-02-20,11.502,11.653,11.45,11.502,7265,0
2007-02-21,11.45,11.547,11.45,11.547,1418,0
2007-02-22,11.547,11.618,11.493,11.618,5694,0
2007-02-26,11.493,11.743,11.476,11.511,13885,0
2007-02-27,11.476,11.502,11.308,11.308,15080,0
2007-02-28,11.547,11.547,11.537,11.547,1575,0
2007-03-01,11.049,11.405,10.933,10.933,789,0
2007-03-02,10.979,11.3,10.979,11.3,226,0
2007-03-05,10.837,11.094,10.837,11.094,426,0
2007-03-06,10.864,10.864,10.864,10.864,113,0
2007-03-07,10.864,10.864,10.837,10.847,920,0
2007-03-09,11.013,11.192,10.923,10.923,789,0
2007-03-12,11.138,11.201,11.138,11.201,2251,0
2007-03-13,11.119,11.129,11.119,11.119,1239,0
2007-03-14,10.837,11.102,10.837,11.102,226,0
2007-03-15,10.847,10.988,10.837,10.837,2694,0
2007-03-16,10.837,11.102,10.837,10.847,1463,0
2007-03-19,11.236,11.28,10.979,11.068,3302,0
2007-03-20,11.155,11.28,11.068,11.068,1125,0
2007-03-21,11.262,11.29,11.111,11.28,1312,0
2007-03-22,11.192,11.227,11.192,11.227,338,0
2007-03-23,11.36,11.369,11.36,11.369,904,0
2007-03-26,11.377,11.377,11.102,11.102,1013,0
2007-03-27,11.21,11.29,11.21,11.29,3388,0
2007-03-29,11.21,11.21,11.21,11.21,306,0
2007-04-02,11.405,11.405,11.405,11.405,226,0
2007-04-04,11.662,11.662,11.662,11.662,113,0
2007-04-05,11.636,11.636,11.547,11.591,10192,0
2007-04-09,11.636,11.857,11.583,11.724,19748,0
2007-04-10,11.903,11.903,11.903,11.903,226,0
2007-04-11,11.903,11.903,11.903,11.903,338,0
2007-04-12,11.99,11.99,11.957,11.957,563,0
2007-04-13,12.036,12.036,12.036,12.036,113,0
2007-04-16,12.036,12.267,12.036,12.134,8821,0
2007-04-17,11.998,11.998,11.998,11.998,146,0
2007-04-18,11.751,11.806,11.681,11.724,1048,0
2007-04-19,11.653,11.653,11.369,11.511,22292,0
2007-04-20,11.547,11.849,11.458,11.849,5152,0
2007-04-23,11.99,11.99,11.99,11.99,179,0
2007-04-24,12.125,12.125,12.125,12.125,226,0
2007-04-25,12.211,12.211,12.211,12.211,113,0
2007-04-26,12.391,12.391,12.391,12.391,113,0
2007-04-27,12.391,12.436,12.391,12.391,3393,0
2007-04-30,12.417,12.417,12.408,12.417,1013,0
2007-05-01,12.391,13.119,12.391,12.959,17478,0
2007-05-02,12.426,12.631,12.301,12.436,7477,0
2007-05-03,12.436,12.436,12.347,12.347,709,0
2007-05-07,12.525,12.658,12.498,12.658,1391,0
2007-05-09,12.604,12.881,12.347,12.631,43928,0
2007-05-10,12.791,12.881,12.702,12.791,5436,0
2007-05-11,12.881,12.881,12.881,12.881,113,0
2007-05-14,12.881,13.056,12.391,13.056,27089,0
2007-05-15,13.172,13.476,13.022,13.324,2813,0
2007-05-16,13.359,13.565,13.334,13.565,5143,0
2007-05-17,13.536,13.536,13.137,13.146,4155,0
2007-05-18,13.217,13.359,12.986,13.235,9120,0
2007-05-21,13.235,13.296,12.949,13.296,3327,0
2007-05-22,12.986,13.315,12.986,13.315,562,0
2007-05-23,13.286,13.492,13.286,13.457,1840,0
2007-05-24,13.245,13.245,12.843,13.101,1292,0
2007-05-25,12.559,13.049,12.559,13.049,226,0
2007-05-29,12.621,12.871,12.621,12.791,4692,0
2007-05-30,12.471,12.471,12.471,12.471,382,0
2007-06-01,12.702,12.702,12.692,12.702,449,0
2007-06-04,12.702,13.004,12.702,12.808,1497,0
2007-06-05,12.508,12.595,12.508,12.532,685,0
2007-06-06,12.471,12.525,12.471,12.471,1622,0
2007-06-07,11.99,12.088,11.99,12.08,563,0
2007-06-08,12.249,12.249,12.249,12.249,238,0
2007-06-11,12.249,12.525,12.152,12.525,3064,0
2007-06-12,12.17,12.186,12.027,12.027,1125,0
2007-06-13,11.815,12.054,11.815,12.054,226,0
2007-06-14,12.036,12.036,12.036,12.036,422,0
2007-06-15,12.045,12.045,12.045,12.045,338,0
2007-06-18,12.48,12.702,12.48,12.658,3094,0
2007-06-19,12.613,12.702,12.347,12.347,449,0
2007-06-21,12.027,12.036,12.027,12.036,438,0
2007-06-22,11.938,11.938,11.903,11.903,226,0
2007-06-25,11.903,12.17,11.903,12.17,833,0
2007-06-26,12.577,13.324,12.577,13.012,3983,0
2007-06-27,12.967,13.199,12.967,13.199,676,0
2007-06-28,12.881,12.881,12.134,12.267,31510,0
2007-06-29,12.515,12.745,12.436,12.745,9421,0
2007-07-02,12.959,12.967,12.834,12.834,2981,0
2007-07-05,12.781,13.004,12.745,13.004,3112,0
2007-07-06,12.949,12.949,12.949,12.949,168,0
2007-07-09,12.949,12.949,12.949,12.949,1493,0
2007-07-10,12.49,12.49,12.036,12.436,4897,0
2007-07-11,12.613,12.924,12.613,12.924,1221,0
2007-07-12,12.905,12.949,12.905,12.949,1239,0
2007-07-13,12.834,12.949,12.834,12.949,1088,0
2007-07-16,12.949,12.959,12.949,12.959,2446,0
2007-07-17,12.959,12.959,12.834,12.959,2106,0
2007-07-18,12.862,12.862,12.808,12.808,1389,0
2007-07-19,13.146,13.279,12.881,12.986,5536,0
2007-07-23,12.791,13.101,12.745,13.101,459,0
2007-07-24,12.791,12.791,12.745,12.745,864,0
2007-07-26,12.674,12.674,11.556,12.195,5932,0
2007-07-30,11.28,11.28,10.525,10.881,6355,0
2007-07-31,10.915,11.308,10.915,11.308,226,0
2007-08-01,10.606,10.658,10.569,10.658,1013,0
2007-08-06,10.703,10.703,10.303,10.463,9221,0
2007-08-07,10.773,10.809,10.765,10.765,901,0
2007-08-08,11.013,11.324,11.013,11.28,1274,0
2007-08-09,10.837,11.049,10.837,11.049,537,0
2007-08-10,10.569,11.049,10.569,11.049,578,0
2007-08-13,11.29,11.333,11.236,11.236,976,0
2007-08-15,11.031,11.031,11.031,11.031,151,0
2007-08-16,10.491,10.509,10.491,10.509,563,0
2007-08-17,10.463,10.923,10.463,10.923,1374,0
2007-08-20,10.923,11.147,10.923,11.147,281,0
2007-08-22,11.227,11.227,11.227,11.227,338,0
2007-08-23,10.899,10.899,10.899,10.899,113,0
2007-08-24,10.872,10.915,10.837,10.915,563,0
2007-08-27,11.119,11.119,11.119,11.119,113,0
2007-08-29,11.53,11.547,11.53,11.547,944,0
2007-08-30,11.502,11.768,11.502,11.768,226,0
2007-08-31,11.547,11.99,11.547,11.601,4952,0
2007-09-04,11.751,11.849,11.53,11.849,2952,0
2007-09-06,11.493,11.662,11.147,11.662,800,0
2007-09-10,11.442,11.547,11.442,11.547,901,0
2007-09-11,11.423,11.53,11.324,11.53,1748,0
2007-09-12,11.53,11.53,11.28,11.53,901,0
2007-09-14,11.547,11.547,11.547,11.547,226,0
2007-09-18,11.415,11.483,11.415,11.483,338,0
2007-09-19,11.458,11.466,11.28,11.458,684,0
2007-09-20,11.377,11.547,11.377,11.547,428,0
2007-09-25,12.125,12.125,12.125,12.125,113,0
2007-09-27,12.134,12.134,12.134,12.134,113,0
2007-10-01,12.436,12.525,12.436,12.525,1216,0
2007-10-02,12.508,12.508,12.508,12.508,338,0
2007-10-04,12.17,12.17,12.17,12.17,226,0
2007-10-08,12.436,12.436,12.436,12.436,585,0
2007-10-09,12.525,12.586,12.249,12.249,2216,0
2007-10-10,12.967,12.967,12.967,12.967,901,0
2007-10-11,13.546,13.697,13.546,13.697,2927,0
2007-10-12,13.697,13.697,13.688,13.688,1182,0
2007-10-15,12.702,12.881,12.658,12.852,3830,0
2007-10-17,12.692,12.826,12.692,12.727,1485,0
2007-10-18,12.567,12.567,12.567,12.567,113,0
2007-10-19,12.436,12.436,12.436,12.436,226,0
2007-10-22,11.99,12.301,11.99,12.301,924,0
2007-10-23,12.16,12.17,12.134,12.17,429,0
2007-10-26,12.177,12.177,12.134,12.134,287,0
2007-10-29,12.452,12.452,12.436,12.436,1450,0
2007-10-30,12.436,12.471,12.436,12.452,3638,0
2007-10-31,12.666,12.666,12.541,12.541,226,0
2007-11-01,12.525,12.604,12.525,12.604,1013,0
2007-11-02,12.949,13.305,12.924,12.924,8845,0
2007-11-09,12.027,12.8,11.832,11.866,1463,0
2007-11-12,11.815,12.347,11.45,11.893,4983,0
2007-11-13,11.99,12.054,11.99,12.054,1106,0
2007-11-14,12.054,12.249,11.724,11.724,961,0
2007-11-15,11.547,11.759,11.547,11.547,1575,0
2007-11-19,11.147,11.415,10.037,11.415,4417,0
2007-11-21,11.681,11.681,11.21,11.415,5662,0
2007-11-23,11.458,11.653,11.458,11.653,295,0
2007-11-27,11.28,11.28,11.013,11.262,1718,0
2007-11-28,11.458,11.903,11.458,11.903,2675,0
2007-11-29,12.347,12.577,12.347,12.577,449,0
2007-11-30,12.4,12.4,12.4,12.4,113,0
2007-12-03,12.17,12.525,11.866,11.866,1352,0
2007-12-04,12.549,12.549,12.498,12.498,803,0
2007-12-06,12.442,12.658,12.436,12.658,941,0
2007-12-11,12.221,12.221,12.221,12.221,1125,0
2007-12-12,11.903,11.903,11.903,11.903,449,0
2007-12-13,12.071,12.08,12.071,12.08,825,0
2007-12-19,11.059,11.369,11.059,11.102,2453,0
2007-12-20,11.094,11.094,10.837,10.837,563,0
2007-12-21,10.855,11.138,10.855,11.138,475,0
2007-12-24,11.45,11.502,11.343,11.502,4661,0
2007-12-27,11.155,11.155,11.155,11.155,113,0
2007-12-31,11.147,11.192,10.8,10.97,13203,0
2008-01-02,11.423,11.423,11.423,11.423,113,0
2008-01-04,11.111,11.583,11.111,11.583,1689,0
2008-01-08,11.324,11.324,11.262,11.262,510,0
2008-01-09,10.837,11.405,10.837,11.405,743,0
2008-01-11,10.437,10.437,10.437,10.437,113,0
2008-01-15,10.463,10.463,10.17,10.17,2197,0
2008-01-16,10.303,10.658,10.161,10.491,10790,0
2008-01-17,9.948,9.948,9.79,9.815,1689,0
2008-01-18,9.772,9.815,9.503,9.772,1861,0
2008-01-22,9.2021,10.233,9.2021,9.716,8425,0
2008-01-23,9.512,9.772,9.512,9.772,563,0
2008-01-24,9.994,9.994,9.638,9.681,1577,0
2008-01-28,9.859,10.215,9.859,10.215,1347,0
2008-01-29,10.658,10.881,10.658,10.748,1575,0
2008-01-30,11.059,11.3,10.881,10.889,2534,0
2008-01-31,10.828,10.828,10.748,10.828,538,0
2008-02-01,11.059,11.324,10.97,10.97,2159,0
2008-02-04,11.077,11.315,10.748,10.748,563,0
2008-02-05,10.765,10.765,10.765,10.765,226,0
2008-02-06,10.658,10.658,10.658,10.658,113,0
2008-02-12,11.059,11.059,10.881,10.881,338,0
2008-02-13,10.837,10.837,10.837,10.837,226,0
2008-02-14,11.192,11.192,10.979,10.979,1167,0
2008-02-19,11.415,11.415,11.415,11.415,676,0
2008-02-21,11.333,11.343,11.333,11.343,449,0
2008-03-03,10.481,11.102,10.481,10.881,2365,0
2008-03-04,10.616,10.616,10.393,10.393,226,0
2008-03-05,10.384,10.597,10.277,10.349,1013,0
2008-03-06,10.649,10.658,10.649,10.658,226,0
2008-03-10,10.215,10.215,9.887,9.913,2219,0
2008-03-11,10.259,10.569,10.215,10.569,2335,0
2008-03-12,10.837,10.837,10.791,10.791,2168,0
2008-03-17,10.544,10.668,10.544,10.658,563,0
2008-03-18,10.126,10.126,10.126,10.126,946,0
2008-03-19,11.004,11.192,10.923,11.059,2780,0
2008-03-20,11.192,11.324,11.192,11.324,449,0
2008-03-24,12.311,12.391,12.045,12.045,3106,0
2008-03-25,12.355,12.355,12.355,12.355,226,0
2008-03-26,12.267,12.559,12.08,12.559,9003,0
2008-03-27,12.08,12.08,12.08,12.08,563,0
2008-04-03,12.532,12.532,12.08,12.116,2197,0
2008-04-04,12.311,12.498,12.311,12.498,479,0
2008-04-07,11.458,11.903,11.271,11.751,1160,0
2008-04-08,11.29,11.493,11.28,11.493,2214,0
2008-04-09,11.458,11.502,11.458,11.458,698,0
2008-04-11,11.102,11.521,11.102,11.521,226,0
2008-04-14,11.227,11.236,11.227,11.236,1124,0
2008-04-15,11.147,11.147,11.147,11.147,573,0
2008-04-16,11.192,11.192,11.183,11.183,2043,0
2008-04-23,10.837,10.837,10.587,10.587,361,0
2008-04-25,10.658,10.872,10.632,10.872,3152,0
2008-05-01,10.551,10.781,10.161,10.658,777,0
2008-05-02,10.961,10.961,10.961,10.961,226,0
2008-05-05,10.606,10.942,10.606,10.942,2143,0
2008-05-09,10.881,11.013,10.881,11.013,226,0
2008-05-13,11.244,11.681,11.244,11.681,269,0
2008-05-14,11.547,11.547,11.547,11.547,226,0
2008-05-15,10.923,10.923,10.923,10.923,124,0
2008-05-20,10.881,10.881,10.881,10.881,226,0
2008-05-22,10.828,11.192,10.828,11.192,338,0
2008-05-23,10.686,10.694,10.658,10.694,563,0
2008-05-27,11.004,11.415,10.791,11.147,3969,0
2008-05-28,10.668,10.923,10.569,10.923,6431,0
2008-05-29,10.658,10.658,10.658,10.658,226,0
2008-05-30,10.748,10.748,10.748,10.748,113,0
2008-06-02,10.658,10.668,10.569,10.569,3805,0
2008-06-03,10.215,10.215,10.17,10.17,2365,0
2008-06-04,9.994,9.994,9.689,9.689,2166,0
2008-06-05,9.3524,9.3524,9.3524,9.3524,226,0
2008-06-06,9.327,9.327,9.113,9.113,629,0
2008-06-09,9.1577,9.1577,9.1215,9.1215,1352,0
2008-06-12,8.9797,8.9797,8.8824,8.8824,449,0
2008-06-16,9.327,9.38,9.1665,9.38,1712,0
2008-06-17,9.772,9.772,9.772,9.772,226,0
2008-06-18,9.896,9.896,9.503,9.503,127,0
2008-06-19,9.564,9.772,9.564,9.772,449,0
2008-06-23,9.503,9.503,9.113,9.113,114,0
2008-06-26,8.8379,8.8379,8.7935,8.7935,226,0
2008-06-30,8.8023,9.0959,8.8023,9.0959,226,0
2008-07-07,8.7046,9.611,8.7046,8.7579,2092,0
2008-07-10,9.0599,9.2812,9.0599,9.2812,559,0
2008-07-11,9.2812,9.2812,9.2812,9.2812,445,0
2008-07-15,8.9358,9.0156,8.7579,9.0156,1921,0
2008-07-16,8.7046,8.7046,8.7046,8.7046,535,0
2008-07-17,8.8023,8.8023,8.8023,8.8023,676,0
2008-07-18,8.7401,8.7401,8.7046,8.7046,338,0
2008-07-21,9.2278,9.2278,8.8023,8.8909,5067,0
2008-07-22,8.376,8.7579,8.376,8.7579,563,0
2008-07-23,8.8824,8.989,8.8824,8.9534,563,0
2008-07-28,8.8646,8.8646,8.8646,8.8646,226,0
2008-07-30,8.7401,9.2278,8.7401,9.2278,226,0
2008-07-31,9.2375,9.2375,9.0421,9.0421,1937,0
2008-08-06,8.82,8.82,8.82,8.82,113,0
2008-08-08,9.1492,9.1492,9.1395,9.1395,226,0
2008-08-12,8.8909,9.2812,8.8909,9.2812,563,0
2008-08-14,8.9358,8.9358,8.9264,8.9264,449,0
2008-08-19,9.0599,9.0599,9.0599,9.0599,113,0
2008-08-26,8.9003,9.574,8.9003,9.574,1463,0
2008-08-27,9.1045,9.3347,9.1045,9.3347,226,0
2008-08-28,9.541,9.541,9.3435,9.3435,113,0
2008-08-29,9.2021,9.2021,9.2021,9.2021,737,0
2008-09-02,9.4864,9.859,9.4864,9.859,497,0
2008-09-03,9.558,9.558,9.3978,9.3978,674,0
2008-09-11,9.3524,9.3524,9.3524,9.3524,113,0
2008-09-15,8.9797,9.327,8.4914,9.0599,2308,0
2008-09-17,8.456,8.8824,8.456,8.8824,4035,0
2008-09-18,7.9585,8.5181,7.9585,8.5181,10915,0
2008-09-22,8.447,8.447,8.4382,8.447,3604,0
2008-09-24,8.1717,8.1717,8.1717,8.1717,485,0
2008-09-25,8.1806,9.1923,8.1806,8.8824,2060,0
2008-09-26,8.8824,9.0334,8.8824,8.9976,1239,0
2008-09-29,9.2909,9.2909,8.9003,9.2812,2477,0
2008-10-01,9.2812,9.782,9.2812,9.782,663,0
2008-10-03,9.1492,9.1923,8.8824,9.1923,789,0
2008-10-07,8.1895,8.2604,7.9942,7.9942,3464,0
2008-10-08,7.8519,7.8519,7.8252,7.8252,226,0
2008-10-09,7.8164,7.8164,7.8164,7.8164,338,0
2008-10-10,7.4167,7.4167,7.4167,7.4167,226,0
2008-10-13,7.8607,7.8607,7.8607,7.8607,553,0
2008-10-14,7.6033,7.6033,7.6033,7.6033,113,0
2008-10-15,7.9495,7.9495,7.9495,7.9495,113,0
2008-10-16,7.8607,7.8607,7.1057,7.1057,1160,0
2008-10-22,7.1591,7.1591,7.1591,7.1591,338,0
2008-10-24,6.2177,7.1057,6.2177,7.1057,901,0
2008-10-27,6.9283,7.2835,6.3863,7.2835,2934,0
2008-10-28,6.7506,6.8572,6.564,6.8572,1250,0
2008-10-29,6.2621,6.635,6.2532,6.635,479,0
2008-10-30,6.4219,6.6084,6.4219,6.6084,573,0
2008-11-03,6.7506,6.7506,6.7506,6.7506,145,0
2008-11-05,6.635,6.6441,6.635,6.6441,226,0
2008-11-06,6.3154,6.3154,6.2088,6.3063,1486,0
2008-11-07,6.3509,6.3509,6.3509,6.3509,113,0
2008-11-10,6.3953,6.3953,6.1022,6.1022,1125,0
2008-11-11,5.88,5.88,5.88,5.88,449,0
2008-11-12,5.8534,5.8534,5.4715,5.4715,1125,0
2008-11-13,4.9297,5.1071,4.9029,5.1071,1708,0
2008-11-17,5.1071,5.1071,5.1071,5.1071,113,0
2008-11-18,5.0806,5.0806,5.0362,5.0362,226,0
2008-11-19,4.7964,4.7964,4.7964,4.7964,449,0
2008-11-20,4.3434,4.7964,3.9437,4.7964,1463,0
2008-11-21,5.0186,5.1694,5.0186,5.1694,1125,0
2008-11-24,4.9297,5.3204,4.4589,5.3204,563,0
2008-11-25,5.3649,5.3738,5.3649,5.3738,338,0
2008-11-26,5.4626,6.04,5.4626,5.7113,4952,0
2008-11-28,5.5514,5.5514,5.1784,5.1784,5409,0
2008-12-01,4.6722,4.9297,4.6722,4.9297,366,0
2008-12-02,4.9297,4.9297,4.9297,4.9297,226,0
2008-12-03,4.7519,4.7519,4.7519,4.7519,113,0
2008-12-04,4.5743,4.5743,4.4323,4.4323,563,0
2008-12-08,4.8853,5.0362,4.8853,5.0362,327,0
2008-12-10,4.8942,4.9297,4.8942,4.9117,1955,0
2008-12-11,4.4856,4.8409,4.4856,4.8409,338,0
2008-12-12,4.4856,4.8409,4.4856,4.521,1490,0
2008-12-15,4.4413,4.4413,4.4413,4.4413,168,0
2008-12-16,3.917,4.6631,3.917,4.37,12081,0
2008-12-17,4.3879,4.8142,4.3524,4.5477,50399,0
2008-12-18,4.7254,5.2405,4.7254,5.0806,14648,0
2008-12-19,5.285,5.8178,5.285,5.4449,5781,0
2008-12-22,4.7519,4.9384,4.4413,4.9209,25069,0
2008-12-23,4.8409,4.9297,4.8409,4.8853,3883,0
2008-12-24,4.45,4.9741,4.45,4.8498,5178,0
2008-12-26,5.1071,5.2405,4.9297,5.0362,10358,0
2008-12-29,4.8942,5.2405,4.8942,5.0186,10218,0
2008-12-30,4.9562,5.5247,4.9562,5.285,9691,0
2008-12-31,5.6314,6.3953,5.2761,5.8002,23164,0
2009-01-02,5.9068,7.7898,5.9068,6.715,52802,0
2009-01-05,6.8836,7.6033,6.7506,7.088,61994,0
2009-01-06,7.3723,7.7275,7.1057,7.1057,64355,0
2009-01-07,7.1057,7.4433,7.0615,7.0615,137939,0
2009-01-08,5.1071,5.5604,4.4413,5.1784,98127,0
2009-01-09,5.3383,5.3383,4.9741,5.134,46454,0
2009-01-12,5.1071,5.1784,4.8853,5.1694,59078,0
2009-01-13,5.0362,5.0362,4.2458,4.6188,43018,0
2009-01-14,4.379,4.379,3.7308,3.9082,19508,0
2009-01-15,3.9614,4.2634,3.1797,3.9082,13398,0
2009-01-16,4.0415,4.0415,3.5262,3.8284,24769,0
2009-01-20,4.0415,4.2013,3.5706,3.8193,44212,0
2009-01-21,4.0059,4.0059,3.7481,3.9082,6806,0
2009-01-22,3.6595,3.9792,3.3664,3.7394,9247,0
2009-01-23,3.3485,3.6684,3.3485,3.6684,5464,0
2009-01-26,3.5706,3.7308,3.5706,3.7308,12047,0
2009-01-27,3.4197,3.6951,3.4197,3.6772,13238,0
2009-01-28,3.6062,3.7394,3.5706,3.7394,5012,0
2009-01-29,3.704,3.7308,3.704,3.7308,4199,0
2009-01-30,3.5617,3.5706,3.5617,3.5706,360,0
2009-02-02,3.5617,3.5617,3.4197,3.4641,2925,0
2009-02-03,3.5529,3.6152,3.4819,3.6152,3304,0
2009-02-04,3.7308,3.7308,3.5529,3.6416,5623,0
2009-02-05,3.6416,3.7481,3.6416,3.7308,2422,0
2009-02-06,3.8105,3.8994,3.766,3.8994,4052,0
2009-02-09,3.9437,4.1303,3.9437,4.1303,4929,0
2009-02-10,4.1303,4.3257,3.9437,3.9437,3365,0
2009-02-11,3.9351,4.1836,3.7308,3.997,9580,0
2009-02-12,3.997,4.2547,3.8816,3.9351,14637,0
2009-02-13,3.917,4.1392,3.917,3.9525,2364,0
2009-02-17,3.7838,3.8371,3.7838,3.8371,393,0
2009-02-18,3.9082,3.9082,3.6416,3.775,13650,0
2009-02-19,3.775,3.775,3.6595,3.6861,4338,0
2009-02-20,3.5885,3.6416,3.5706,3.6416,5224,0
2009-02-23,3.4641,3.6416,3.4285,3.6416,1222,0
2009-02-24,3.4641,3.544,3.4641,3.544,2927,0
2009-02-25,3.5529,3.5885,3.5085,3.5351,4390,0
2009-02-26,3.6861,3.9525,3.4197,3.6861,2815,0
2009-02-27,3.5617,3.6595,3.5529,3.6595,1802,0
2009-03-02,3.6416,3.6416,3.2864,3.2864,3648,0
2009-03-03,3.0732,3.4285,3.0732,3.4285,33291,0
2009-03-04,3.6329,3.6329,3.4641,3.5351,687,0
2009-03-05,3.5085,3.544,3.2954,3.544,901,0
2009-03-06,3.242,3.3575,3.1977,3.2864,14780,0
2009-03-09,3.2774,3.3307,3.1088,3.1889,18963,0
2009-03-10,3.2954,3.5973,3.2954,3.5706,8632,0
2009-03-11,3.251,3.5529,3.2331,3.4552,3681,0
2009-03-12,3.3307,3.4285,3.2687,3.4197,2813,0
2009-03-13,3.4641,3.4641,3.3307,3.4641,3605,0
2009-03-16,3.4641,3.4641,3.4641,3.4641,253,0
2009-03-17,3.5085,3.7217,3.5085,3.704,449,0
2009-03-19,3.5885,3.9082,3.544,3.7481,3331,0
2009-03-20,3.775,3.8548,3.6684,3.6684,4166,0
2009-03-23,3.8284,4.0858,3.7128,3.8994,2710,0
2009-03-24,3.9082,4.0415,3.6062,3.8105,6421,0
2009-03-25,3.917,4.3078,3.8903,4.1036,4241,0
2009-03-26,4.0502,4.0502,3.9082,4.0415,3835,0
2009-03-27,3.997,3.997,3.997,3.997,1041,0
2009-03-30,3.997,4.0858,3.8105,3.9082,2139,0
2009-03-31,4.0415,4.0415,4.0415,4.0415,597,0
2009-04-01,3.8903,4.1125,3.8903,4.1125,2139,0
2009-04-02,4.0502,4.1036,3.9351,4.1036,3982,0
2009-04-03,4.0947,4.1213,4.0947,4.1213,2492,0
2009-04-06,4.1213,4.1213,4.0148,4.0681,4243,0
2009-04-07,4.0059,4.0415,4.0059,4.0415,449,0
2009-04-08,3.997,4.0059,3.997,3.997,3291,0
2009-04-09,3.997,4.1213,3.997,4.1213,7188,0
2009-04-13,4.0415,4.0415,4.0415,4.0415,671,0
2009-04-14,4.1213,4.2634,4.1213,4.2547,4548,0
2009-04-15,4.3078,4.3524,4.2191,4.2191,5967,0
2009-04-16,4.3524,4.3524,4.3434,4.3434,2365,0
2009-04-17,4.3434,4.5388,4.2369,4.2369,15297,0
2009-04-20,4.3168,4.3168,4.1303,4.1303,1239,0
2009-04-21,4.5921,4.5921,4.2634,4.3524,2249,0
2009-04-22,4.3434,4.3965,4.3434,4.3524,1352,0
2009-04-23,4.5655,4.6188,4.4056,4.45,2160,0
2009-04-24,4.5743,4.5743,4.4056,4.5477,3662,0
2009-04-27,4.4413,4.6631,4.4235,4.5921,6153,0
2009-04-28,4.6722,5.1428,4.6188,4.7787,23759,0
2009-04-29,4.7343,4.8498,4.7343,4.8498,423,0
2009-04-30,4.8498,4.8498,4.8409,4.8498,1003,0
2009-05-01,4.8853,4.9029,4.8853,4.9029,1275,0
2009-05-04,5.5959,5.5959,5.3738,5.5071,22424,0
2009-05-05,5.4181,5.5604,5.3293,5.3293,4278,0
2009-05-06,5.0629,5.4094,5.0629,5.4094,2490,0
2009-05-07,5.3293,5.3293,5.2405,5.2405,6370,0
2009-05-08,5.2761,5.4094,5.2672,5.4094,6058,0
2009-05-11,5.5425,5.6846,5.427,5.6846,5202,0
2009-05-12,5.5071,5.5071,5.5071,5.5071,4099,0
2009-05-13,5.4893,5.4893,5.2494,5.2582,1829,0
2009-05-14,5.1962,5.2139,4.6188,5.1872,2139,0
2009-05-15,5.3204,5.3293,5.1962,5.2405,1572,0
2009-05-18,5.3293,5.5071,5.285,5.4626,9880,0
2009-05-19,5.7735,7.1325,5.7735,6.4219,71684,0
2009-05-20,6.4839,6.9992,6.04,6.5729,36091,0
2009-05-21,6.6973,6.6973,6.3063,6.3509,10536,0
2009-05-22,6.4752,6.6262,6.4131,6.6262,12109,0
2009-05-26,6.2443,6.4752,6.2177,6.4574,8816,0
2009-05-27,6.6262,6.6262,6.3419,6.5196,2401,0
2009-05-28,6.3331,6.3331,6.3063,6.3242,2477,0
2009-05-29,6.3331,6.4574,6.1287,6.4574,14223,0
2009-06-01,6.6618,6.6618,6.4307,6.4839,5392,0
2009-06-02,6.5729,6.9191,6.5729,6.5729,5711,0
2009-06-03,6.3063,6.3863,6.1731,6.1731,8371,0
2009-06-04,6.4131,6.4131,6.4131,6.4131,136,0
2009-06-05,6.2088,6.3953,6.2088,6.3953,338,0
2009-06-08,6.2177,6.2886,5.7735,6.1022,17331,0
2009-06-09,6.3063,6.3063,6.2621,6.3063,4953,0
2009-06-10,6.4929,6.5018,6.3953,6.4752,2544,0
2009-06-11,6.5018,6.5018,6.2264,6.4929,1792,0
2009-06-12,6.5018,6.5018,6.4042,6.5018,676,0
2009-06-15,6.2177,6.2177,5.6047,6.0221,5669,0
2009-06-16,6.0311,6.0311,6.0311,6.0311,113,0
2009-06-17,6.0311,6.04,5.6846,5.6846,7363,0
2009-06-18,6.1643,6.1731,6.1111,6.1731,1376,0
2009-06-19,6.1731,6.3509,6.1287,6.1287,4798,0
2009-06-22,6.0665,6.4752,6.049,6.2797,7670,0
2009-06-23,6.2264,6.2264,6.1465,6.1998,1463,0
2009-06-24,6.3597,6.3863,6.3063,6.3863,3614,0
2009-06-25,6.3953,6.3953,6.3953,6.3953,475,0
2009-06-26,6.5462,6.5462,6.5107,6.5107,1182,0
2009-06-29,6.6882,7.5411,6.6174,6.8481,31333,0
2009-06-30,7.0348,7.0703,7.0348,7.0525,2741,0
2009-07-01,7.1859,7.1859,6.706,6.8481,4173,0
2009-07-02,6.875,7.0969,6.7595,6.7595,2088,0
2009-07-06,6.7949,6.7949,6.2177,6.2443,8158,0
2009-07-07,6.3154,6.3242,6.2177,6.2177,4603,0
2009-07-08,5.9688,6.049,5.9512,5.9954,950,0
2009-07-09,6.4307,6.4307,6.049,6.0577,5742,0
2009-07-10,6.04,6.04,5.8534,6.0311,3656,0
2009-07-13,6.049,6.2797,6.049,6.2797,393,0
2009-07-14,6.1731,6.2621,6.1731,6.2264,3891,0
2009-07-15,6.4839,6.4839,6.4839,6.4839,338,0
2009-07-16,6.3509,6.5283,6.3509,6.5283,2060,0
2009-07-20,6.6618,6.6618,6.5729,6.5729,1605,0
2009-07-21,6.7506,6.8836,6.6973,6.6973,2403,0
2009-07-22,6.786,7.0169,6.786,7.0169,226,0
2009-07-23,7.0703,7.0703,6.8572,6.9458,770,0
2009-07-24,7.3545,7.3545,6.786,6.8216,2865,0
2009-07-27,6.8393,6.8393,6.5462,6.8216,5472,0
2009-07-28,6.8393,7.0169,6.706,7.0169,5216,0
2009-07-29,7.008,7.008,7.008,7.008,113,0
2009-07-30,7.2747,7.2747,7.0615,7.0615,1716,0
2009-07-31,7.0703,7.2567,6.8481,6.8481,3512,0
2009-08-03,7.3278,7.3633,7.1859,7.2835,17405,0
2009-08-04,7.1947,7.1947,7.1501,7.1768,2326,0
2009-08-05,7.1768,7.1768,7.1768,7.1768,0,0
2009-08-06,7.1147,7.1147,7.1147,7.1147,113,0
2009-08-07,7.1947,7.5056,6.8481,7.461,1985,0
2009-08-10,7.4167,7.4167,7.1414,7.1414,5404,0
2009-08-11,6.9283,7.3278,6.8836,7.3278,2331,0
2009-08-12,7.3278,7.3278,7.3278,7.3278,0,0
2009-08-13,7.3723,7.3723,7.168,7.2036,1344,0
2009-08-14,7.3278,7.3278,7.1057,7.1057,3609,0
2009-08-17,6.706,7.0615,6.6618,6.8039,6726,0
2009-08-18,7.0525,7.0525,7.0169,7.0169,730,0
2009-08-20,7.3278,7.5498,7.1501,7.1501,6334,0
2009-08-21,7.1591,7.1591,7.1591,7.1591,113,0
2009-08-24,7.5411,7.6743,7.3901,7.5943,4944,0
2009-08-25,7.701,7.9942,7.5588,7.8076,12394,0
2009-08-26,7.923,7.923,7.7098,7.7098,3066,0
2009-08-27,7.6033,7.6033,7.6033,7.6033,1463,0
2009-08-28,7.7542,7.7542,7.6033,7.6033,1280,0
2009-08-31,7.3812,7.9853,7.3812,7.701,2997,0
2009-09-01,7.701,7.9942,7.3545,7.3723,7126,0
2009-09-02,7.2391,7.5144,7.2391,7.5144,3265,0
2009-09-03,7.5498,7.5588,7.5498,7.5588,1239,0
2009-09-04,7.3901,7.4878,7.3901,7.4878,338,0
2009-09-08,7.5498,7.6833,7.5498,7.6833,359,0
2009-09-09,7.3901,7.6388,7.3901,7.6299,935,0
2009-09-10,7.5943,7.5943,7.1947,7.1947,2027,0
2009-09-14,7.3545,7.772,7.3278,7.5676,2541,0
2009-09-15,7.461,7.5676,7.461,7.461,3512,0
2009-09-16,7.461,7.6388,7.1947,7.4167,12014,0
2009-09-17,7.5056,7.6388,7.4788,7.5233,4679,0
2009-09-18,7.8164,7.8164,7.1768,7.1768,719,0
2009-09-21,7.3723,7.692,7.3723,7.692,4430,0
2009-09-22,7.772,7.772,7.5322,7.6833,2275,0
2009-09-23,7.6833,7.772,7.5676,7.5766,1582,0
2009-09-24,7.9853,7.9853,7.6388,7.8519,5219,0
2009-09-25,7.9853,7.9853,7.772,7.9763,1841,0
2009-09-28,8.083,8.083,7.772,7.8431,10498,0
2009-09-29,7.9672,8.4115,7.9672,8.2604,7293,0
2009-09-30,8.1539,8.4115,8.1185,8.4115,6296,0
2009-10-01,8.4115,8.5181,8.2339,8.4382,1852,0
2009-10-02,8.1806,8.2516,8.1717,8.2516,1505,0
2009-10-05,8.4293,8.4293,8.1717,8.1717,449,0
2009-10-07,8.1895,8.1895,8.1895,8.1895,226,0
2009-10-08,8.3849,8.3849,8.2428,8.2516,1445,0
2009-10-09,8.4204,8.4382,8.4204,8.4293,567,0
2009-10-12,8.527,9.2021,8.527,8.7757,5005,0
2009-10-13,8.7579,9.078,8.7579,9.078,1352,0
2009-10-14,9.0864,9.0959,8.8735,8.8735,4845,0
2009-10-15,8.8735,9.0959,8.8555,8.8909,6503,0
2009-10-16,9.0599,9.0599,8.8824,9.007,4417,0
2009-10-19,9.0959,9.503,9.0959,9.3701,7195,0
2009-10-20,9.3524,9.859,9.113,9.4155,14461,0
2009-10-21,9.3978,9.564,9.1492,9.2375,11049,0
2009-10-22,9.503,9.503,9.4764,9.4764,618,0
2009-10-23,9.725,9.859,9.4155,9.4155,5373,0
2009-10-26,10.037,10.393,9.681,10.072,14882,0
2009-10-27,10.233,10.313,10.233,10.313,3917,0
2009-10-28,10.303,10.303,9.772,9.772,10160,0
2009-10-29,9.772,9.913,9.772,9.815,1798,0
2009-10-30,9.79,9.79,8.9264,9.1848,17630,0
2009-11-02,10.011,10.011,9.3093,9.327,42683,0
2009-11-03,9.2375,9.2375,8.9713,8.9713,8285,0
2009-11-04,8.989,9.3978,8.989,9.1309,9825,0
2009-11-05,9.564,9.841,9.564,9.665,5196,0
2009-11-06,9.753,9.905,9.753,9.859,13386,0
2009-11-09,9.994,10.215,9.975,10.045,11009,0
2009-11-10,10.135,10.748,10.135,10.374,20935,0
2009-11-11,10.578,11.059,10.578,10.748,21149,0
2009-11-12,10.481,10.481,10.249,10.481,8962,0
2009-11-13,10.481,10.658,10.472,10.472,5404,0
2009-11-16,10.472,10.606,10.472,10.525,9553,0
2009-11-17,10.569,10.569,10.349,10.384,26901,0
2009-11-18,10.384,10.384,9.975,9.975,15535,0
2009-11-19,9.905,10.259,9.638,10.233,18526,0
2009-11-20,10.206,10.206,9.681,9.815,6010,0
2009-11-23,9.782,9.994,9.638,9.905,6070,0
2009-11-24,9.896,9.896,9.782,9.859,3459,0
2009-11-25,9.629,9.975,9.592,9.592,15727,0
2009-11-27,9.4066,9.503,9.1395,9.2375,15370,0
2009-11-30,9.327,9.503,9.0599,9.256,21868,0
2009-12-01,9.522,10.108,9.4943,9.762,8735,0
2009-12-02,9.681,9.975,9.674,9.948,3963,0
2009-12-03,9.994,10.455,9.984,10.196,11528,0
2009-12-04,10.215,10.481,10.17,10.206,12746,0
2009-12-07,10.037,10.303,9.957,10.082,3157,0
2009-12-08,9.831,9.93,9.256,9.725,12526,0
2009-12-09,9.725,9.905,9.55,9.762,24352,0
2009-12-10,9.905,9.948,9.753,9.94,3085,0
2009-12-11,9.975,10.179,9.975,10.037,2050,0
2009-12-14,9.994,10.108,9.994,10.028,7636,0
2009-12-15,9.772,10.108,9.762,9.896,3149,0
2009-12-16,9.762,9.93,9.681,9.681,15669,0
2009-12-17,9.55,9.887,9.55,9.887,3177,0
2009-12-18,9.948,9.994,9.905,9.913,13088,0
2009-12-21,10.294,10.393,10.135,10.277,9068,0
2009-12-22,10.303,10.303,10.154,10.196,11917,0
2009-12-23,10.144,10.294,10.144,10.179,5539,0
2009-12-24,10.393,10.393,10.082,10.215,7347,0
2009-12-28,10.331,10.366,10.215,10.259,12307,0
2009-12-29,10.259,10.649,10.249,10.294,7679,0
2009-12-30,10.357,10.472,10.357,10.357,6992,0
2009-12-31,10.037,10.037,9.601,9.849,29482,0
2010-01-04,10.437,10.551,10.303,10.551,17012,0
2010-01-05,10.5,10.942,10.5,10.923,17417,0
2010-01-06,10.979,11.102,10.837,10.961,31358,0
2010-01-07,11.059,11.059,10.578,10.781,22597,0
2010-01-08,10.616,10.872,10.509,10.864,16608,0
2010-01-11,10.872,11.013,10.686,10.748,15922,0
2010-01-12,10.791,10.872,10.686,10.712,8172,0
2010-01-13,10.658,10.899,10.491,10.899,12266,0
2010-01-14,10.491,10.872,10.491,10.658,8670,0
2010-01-15,10.56,10.649,10.525,10.525,4425,0
2010-01-19,10.837,10.881,10.722,10.837,19195,0
2010-01-20,10.757,10.757,10.525,10.703,6383,0
2010-01-21,10.899,10.899,10.658,10.748,2302,0
2010-01-22,10.658,10.765,10.658,10.658,8358,0
2010-01-25,10.455,10.658,10.4,10.4,11168,0
2010-01-26,10.331,10.331,9.772,10.054,20252,0
2010-01-27,9.868,10.054,9.647,9.877,15330,0
2010-01-28,9.957,10.037,9.948,9.948,5058,0
2010-01-29,9.965,9.994,9.4864,9.674,26714,0
2010-02-01,9.815,9.815,9.638,9.743,4301,0
2010-02-02,9.984,9.984,9.698,9.805,6464,0
2010-02-03,9.896,9.984,9.859,9.887,5686,0
2010-02-04,9.79,9.799,9.583,9.647,6395,0
2010-02-05,9.655,10.206,9.655,9.689,10181,0
2010-02-08,9.647,9.647,9.558,9.611,8233,0
2010-02-09,9.601,9.698,9.601,9.638,5878,0
2010-02-10,9.734,10.028,9.647,9.772,15544,0
2010-02-11,10.064,10.118,9.965,10.118,3565,0
2010-02-12,10.011,10.118,10.011,10.099,3378,0
2010-02-16,10.064,10.225,10.064,10.225,7926,0
2010-02-17,10.349,10.569,10.349,10.569,2183,0
2010-02-18,10.313,10.569,10.313,10.569,4233,0
2010-02-19,10.418,10.658,10.418,10.606,618,0
2010-02-22,10.837,11.004,10.748,10.933,16186,0
2010-02-23,10.933,11.236,10.847,11.004,7980,0
2010-02-24,11.004,11.004,10.837,10.915,12644,0
2010-02-25,11.004,11.004,10.757,10.872,1013,0
2010-02-26,10.847,10.996,10.837,10.915,8076,0
2010-03-01,10.952,11.004,10.899,10.907,12131,0
2010-03-02,10.97,11.013,10.872,10.97,5430,0
2010-03-03,11.102,11.102,11.004,11.102,8079,0
2010-03-04,10.97,10.988,10.97,10.988,676,0
2010-03-05,11.119,11.192,11.119,11.192,7430,0
2010-03-08,11.36,11.45,11.201,11.201,10381,0
2010-03-09,11.192,11.192,11.119,11.119,2663,0
2010-03-10,11.271,11.28,11.129,11.271,1182,0
2010-03-11,11.369,11.369,11.192,11.271,1081,0
2010-03-12,11.28,11.343,11.236,11.343,1699,0
2010-03-15,11.387,11.547,11.308,11.308,4802,0
2010-03-16,11.857,12.204,11.751,12.204,14466,0
2010-03-17,12.204,12.436,12.125,12.436,5424,0
2010-03-18,12.525,12.525,12.125,12.125,10339,0
2010-03-19,12.221,12.382,11.3,11.866,36891,0
2010-03-22,12.134,13.101,12.125,12.745,46053,0
2010-03-23,12.881,13.624,12.881,13.509,29143,0
2010-03-24,13.66,14.211,13.66,14.061,11377,0
2010-03-25,14.105,14.105,13.555,13.767,29317,0
2010-03-26,13.918,14.3,13.856,13.946,41819,0
2010-03-29,14.07,14.477,13.972,14.255,63132,0
2010-03-30,14.327,14.425,13.946,14.078,32999,0
2010-03-31,14.032,14.167,14.032,14.032,49946,0
2010-04-01,13.279,13.279,12.276,12.436,55952,0
2010-04-05,12.355,12.586,12.259,12.355,42074,0
2010-04-06,12.49,12.49,12.017,12.426,26363,0
2010-04-07,12.17,12.17,11.69,11.707,43075,0
2010-04-08,11.672,11.672,11.21,11.53,24307,0
2010-04-09,11.618,11.618,11.521,11.608,9313,0
2010-04-12,11.502,11.618,11.315,11.377,17053,0
2010-04-13,11.415,11.415,10.907,10.97,35226,0
2010-04-14,11.28,11.575,11.262,11.521,17944,0
2010-04-15,11.377,11.377,11.174,11.369,5742,0
2010-04-16,11.333,11.351,11.077,11.192,4831,0
2010-04-19,11.138,11.147,10.74,11.147,9838,0
2010-04-20,11.147,11.236,10.864,11.192,5865,0
2010-04-21,11.183,11.183,10.915,10.915,4409,0
2010-04-22,10.889,10.988,10.658,10.809,6179,0
2010-04-23,10.809,10.837,10.703,10.781,10888,0
2010-04-26,11.244,11.822,11.244,11.672,25869,0
2010-04-27,11.806,12.08,11.681,11.947,13328,0
2010-04-28,11.947,11.983,11.768,11.903,3505,0
2010-04-29,11.547,11.815,11.521,11.724,15578,0
2010-04-30,11.911,11.911,11.192,11.387,24536,0
2010-05-03,11.244,11.396,11.068,11.271,17108,0
2010-05-04,10.748,10.907,10.393,10.616,46159,0
2010-05-05,10.578,10.837,10.437,10.463,24233,0
2010-05-06,10.427,10.427,9.772,9.994,30365,0
2010-05-07,10.357,10.357,9.574,9.782,40328,0
2010-05-10,10.509,10.686,10.303,10.587,24091,0
2010-05-11,10.268,10.606,10.268,10.4,9557,0
2010-05-12,10.616,11.085,10.393,10.933,26586,0
2010-05-13,10.942,11.333,10.942,11.21,40051,0
2010-05-14,11.192,11.192,10.534,10.73,21934,0
2010-05-17,10.837,10.97,10.525,10.616,19182,0
2010-05-18,10.748,10.923,10.748,10.757,45027,0
2010-05-19,10.748,10.837,10.597,10.632,13838,0
2010-05-20,10.569,10.569,9.887,10.011,27532,0
2010-05-21,9.772,9.948,9.3978,9.921,34831,0
2010-05-24,10.418,10.773,10.277,10.658,39909,0
2010-05-25,10.082,10.694,10.082,10.632,8167,0
2010-05-26,10.534,10.818,10.517,10.517,11011,0
2010-05-27,10.791,11.343,10.703,11.094,10813,0
2010-05-28,11.219,11.236,10.933,11.102,2380,0
2010-06-01,10.658,10.847,10.517,10.569,6568,0
2010-06-02,10.791,10.979,10.703,10.899,4615,0
2010-06-03,11.102,11.236,10.587,10.907,4325,0
2010-06-04,10.881,10.996,10.74,10.757,10322,0
2010-06-07,11.147,11.147,10.864,10.923,9757,0
2010-06-08,10.8,11.013,10.748,11.004,9458,0
2010-06-09,11.537,11.815,11.369,11.591,19827,0
2010-06-10,12.134,12.442,12.071,12.442,6219,0
2010-06-11,12.062,12.498,11.903,12.49,23470,0
2010-06-14,12.525,12.791,12.267,12.4,16651,0
2010-06-15,12.48,12.567,12.285,12.442,6051,0
2010-06-16,12.881,13.466,12.843,13.262,19740,0
2010-06-17,13.172,13.217,12.683,13.119,9910,0
2010-06-18,13.146,13.536,13.146,13.439,10571,0
2010-06-21,13.546,13.856,13.324,13.634,29723,0
2010-06-22,13.741,14.15,13.412,13.412,16852,0
2010-06-23,13.492,13.546,13.073,13.386,4395,0
2010-06-24,12.995,13.235,12.8,12.924,8996,0
2010-06-25,12.773,13.146,12.773,13.041,4676,0
2010-06-28,12.924,12.959,12.702,12.959,7294,0
2010-06-29,12.391,12.417,11.815,12.17,33388,0
2010-06-30,11.464,11.594,11.245,11.346,24967,0
2010-07-01,10.809,10.809,10.569,10.569,17661,0
2010-07-02,10.658,10.658,10.374,10.374,7024,0
2010-07-06,10.313,10.649,10.294,10.294,11395,0
2010-07-07,10.018,10.408,9.984,10.215,10349,0
2010-07-08,10.215,10.349,10.215,10.34,4131,0
2010-07-09,10.259,10.285,10.161,10.161,12894,0
2010-07-12,10.126,10.393,10.091,10.108,10678,0
2010-07-13,10.108,10.446,10.108,10.277,13475,0
2010-07-14,10.331,10.544,10.285,10.366,22004,0
2010-07-15,10.303,10.481,10.303,10.446,1874,0
2010-07-16,10.517,10.517,10.215,10.321,4863,0
2010-07-19,10.321,10.569,10.225,10.551,8747,0
2010-07-20,10.517,10.639,10.374,10.569,7139,0
2010-07-21,10.624,10.668,10.366,10.366,11930,0
2010-07-22,10.4,10.881,10.4,10.855,5756,0
2010-07-23,10.818,11.094,10.694,10.818,12173,0
2010-07-26,10.837,11.244,10.791,11.013,9514,0
2010-07-27,11.369,11.759,11.369,11.724,14694,0
2010-07-28,11.405,11.601,11.183,11.432,7105,0
2010-07-29,11.806,11.806,11.155,11.236,10962,0
2010-07-30,11.458,11.866,11.244,11.556,7891,0
2010-08-02,11.681,11.768,11.511,11.672,12232,0
2010-08-03,11.662,11.716,11.458,11.566,12170,0
2010-08-04,11.681,11.947,11.681,11.903,15797,0
2010-08-05,11.893,12.328,11.806,12.195,24017,0
2010-08-06,12.097,12.097,11.822,11.965,15019,0
2010-08-09,11.957,12.355,11.947,12.259,10735,0
2010-08-10,12.036,12.17,11.903,12.036,13631,0
2010-08-11,11.99,11.998,11.601,11.911,10980,0
2010-08-12,11.601,11.884,11.458,11.768,4012,0
2010-08-13,11.502,11.857,11.502,11.69,10776,0
2010-08-16,11.575,11.947,11.575,11.733,1744,0
2010-08-17,11.759,12.674,11.759,12.301,25100,0
2010-08-18,12.24,12.791,12.24,12.64,22000,0
2010-08-19,12.221,12.221,11.93,11.93,12372,0
2010-08-20,11.903,12.17,11.903,11.957,1916,0
2010-08-23,11.911,11.911,11.778,11.778,1239,0
2010-08-24,11.681,11.724,11.547,11.681,5193,0
2010-08-25,11.672,11.681,11.653,11.672,3631,0
2010-08-26,11.857,11.947,11.69,11.947,20884,0
2010-08-27,11.921,11.947,11.653,11.93,14858,0
2010-08-30,11.911,12.071,11.911,12.036,6959,0
2010-08-31,12.199,12.354,12.18,12.225,12445,0
2010-09-01,13.146,13.146,12.532,12.702,48795,0
2010-09-02,12.862,12.862,12.525,12.719,49779,0
2010-09-03,14.202,14.566,13.376,13.376,133980,0
2010-09-07,12.711,12.711,12.337,12.355,39103,0
2010-09-08,12.452,12.683,12.452,12.567,12178,0
2010-09-09,12.613,12.613,12.452,12.515,9822,0
2010-09-10,12.549,12.549,12.259,12.347,11352,0
2010-09-13,12.08,12.08,11.653,11.768,24380,0
2010-09-14,11.672,11.884,11.627,11.884,15103,0
2010-09-15,11.947,12.008,11.716,11.716,5404,0
2010-09-16,11.893,11.893,11.743,11.884,7332,0
2010-09-17,11.884,11.99,11.787,11.911,9090,0
2010-09-20,11.822,11.957,11.822,11.957,696,0
2010-09-21,12.391,12.436,12.017,12.301,12730,0
2010-09-22,12.436,12.436,12.221,12.373,6305,0
2010-09-23,12.293,12.373,12.106,12.211,9660,0
2010-09-24,12.221,12.436,12.211,12.382,7126,0
2010-09-27,12.382,12.426,12.211,12.24,5788,0
2010-09-28,12.267,12.436,12.24,12.355,4014,0
2010-09-29,12.436,12.737,12.436,12.577,10901,0
2010-09-30,12.888,12.967,12.692,12.764,2408,0
2010-10-01,13.012,13.012,12.604,12.834,8264,0
2010-10-04,12.755,12.834,12.613,12.674,3347,0
2010-10-05,12.871,13.056,12.808,12.808,8316,0
2010-10-06,12.977,12.977,12.755,12.755,8382,0
2010-10-07,12.862,12.862,12.532,12.64,7817,0
2010-10-08,12.773,12.834,12.525,12.613,5788,0
2010-10-11,12.525,12.737,12.436,12.515,4566,0
2010-10-12,12.426,12.604,12.382,12.604,8687,0
2010-10-13,12.666,12.881,12.567,12.567,5027,0
2010-10-14,12.683,12.871,12.442,12.711,3296,0
2010-10-15,12.834,12.924,12.613,12.924,3490,0
2010-10-18,12.924,13.049,12.711,12.941,4010,0
2010-10-19,12.959,12.959,12.48,12.48,7442,0
2010-10-20,12.577,12.702,12.442,12.674,6129,0
2010-10-21,12.532,12.595,12.328,12.498,16140,0
2010-10-22,12.532,12.532,12.347,12.452,4096,0
2010-10-25,12.658,12.683,12.48,12.658,9397,0
2010-10-26,12.559,12.745,12.525,12.613,8341,0
2010-10-27,13.092,13.092,12.498,12.567,6793,0
2010-10-28,12.567,12.64,12.515,12.559,2937,0
2010-10-29,12.502,12.729,12.436,12.53,5011,0
2010-11-01,12.8,12.881,12.666,12.683,3534,0
2010-11-02,12.791,12.8,12.702,12.8,2342,0
2010-11-03,12.967,13.049,12.881,13.004,7414,0
2010-11-04,13.083,13.286,12.977,13.217,8533,0
2010-11-05,13.056,13.235,12.888,13.056,5950,0
2010-11-08,13.101,13.101,12.924,12.977,4867,0
2010-11-09,13.395,13.624,13.395,13.448,11101,0
2010-11-10,13.856,13.856,13.476,13.786,5742,0
2010-11-11,13.624,14.008,13.624,13.866,9696,0
2010-11-12,13.901,13.946,13.546,13.546,16399,0
2010-11-15,14.353,14.629,14.293,14.433,30385,0
2010-11-16,14.23,14.558,14.024,14.07,10056,0
2010-11-17,14.07,14.07,13.972,13.972,5996,0
2010-11-18,14.558,14.558,14.078,14.078,11043,0
2010-11-19,14.38,14.551,14.157,14.551,13230,0
2010-11-22,14.477,14.621,14.442,14.523,13084,0
2010-11-23,14.523,14.657,14.523,14.566,5737,0
2010-11-24,14.877,15.056,14.877,14.922,15233,0
2010-11-26,14.788,14.788,14.638,14.788,1834,0
2010-11-29,14.621,14.816,14.531,14.647,7887,0
2010-11-30,14.608,14.608,14.334,14.563,8562,0
2010-12-01,14.968,15.225,14.788,15.1,37157,0
2010-12-02,15.277,15.722,15.277,15.642,17362,0
2010-12-03,15.765,15.926,15.642,15.926,8066,0
2010-12-06,15.978,16.211,15.722,16.211,6217,0
2010-12-07,16.442,17.187,16.442,16.698,11226,0
2010-12-08,16.751,16.833,16.477,16.538,7557,0
2010-12-09,16.342,16.52,16.121,16.148,2825,0
2010-12-10,16.388,16.433,16.211,16.3,4688,0
2010-12-13,16.191,16.351,15.926,15.953,12610,0
2010-12-14,15.988,16.148,15.89,16.059,9986,0
2010-12-15,15.961,16.033,15.722,15.722,5430,0
2010-12-16,15.562,15.978,15.562,15.978,4515,0
2010-12-17,15.978,15.988,15.81,15.943,6071,0
2010-12-20,16.442,16.467,16.217,16.433,27961,0
2010-12-21,16.61,16.761,16.61,16.689,6551,0
2010-12-22,16.761,16.806,16.627,16.806,7850,0
2010-12-23,16.698,16.867,16.477,16.513,2284,0
2010-12-27,16.3,16.308,15.988,16.043,11318,0
2010-12-28,15.81,15.855,15.482,15.855,22809,0
2010-12-29,16.296,16.434,16.296,16.434,1974,0
2010-12-30,16.479,16.479,16.34,16.34,3712,0
2010-12-31,16.516,16.524,16.396,16.442,6754,0
2011-01-03,17.507,17.613,17.053,17.498,36659,0
2011-01-04,17.763,17.942,17.596,17.676,22161,0
2011-01-05,17.934,17.942,17.543,17.604,26449,0
2011-01-06,17.684,17.942,17.543,17.816,31539,0
2011-01-07,17.792,17.916,17.711,17.738,8143,0
2011-01-10,17.738,17.852,17.374,17.721,6551,0
2011-01-11,17.852,17.942,17.586,17.862,17185,0
2011-01-12,17.898,17.898,17.507,17.543,11405,0
2011-01-13,17.275,17.454,17.053,17.339,8636,0
2011-01-14,17.275,17.524,17.275,17.481,5765,0
2011-01-18,17.782,18.2,17.782,18.058,21903,0
2011-01-19,18.077,18.086,17.763,17.816,7568,0
2011-01-20,17.96,18.068,17.729,17.756,7667,0
2011-01-21,18.077,18.111,17.631,17.639,5759,0
2011-01-24,17.631,17.942,17.392,17.907,13527,0
2011-01-25,17.809,17.942,17.561,17.561,7006,0
2011-01-26,17.942,18.299,17.942,17.942,8123,0
2011-01-27,18.022,18.022,17.631,17.657,5207,0
2011-01-28,17.578,17.809,16.929,17.099,9246,0
2011-01-31,16.607,16.607,15.104,16.167,64693,0
2011-02-01,16.033,16.033,15.58,15.775,20749,0
2011-02-02,15.81,16.211,15.81,16.211,16510,0
2011-02-03,16.148,16.893,16.148,16.77,21412,0
2011-02-04,16.566,16.655,16.407,16.556,7866,0
2011-02-07,17.898,18.252,17.845,17.968,33840,0
2011-02-08,18.164,18.21,18.014,18.2,9534,0
2011-02-09,18.261,18.334,17.942,18.093,6407,0
2011-02-10,17.33,17.703,17.018,17.134,18962,0
2011-02-11,17.01,17.374,17.01,17.231,5573,0
2011-02-14,17.622,17.852,17.604,17.657,15776,0
2011-02-15,18.128,18.128,17.729,17.826,17302,0
2011-02-16,18.137,18.21,17.845,17.96,21046,0
2011-02-18,17.816,18.2,17.746,17.852,9128,0
2011-02-22,17.32,17.569,16.859,17.002,62619,0
2011-02-23,17.018,17.018,16.433,16.433,14813,0
2011-02-24,16.157,16.574,15.988,16.52,9802,0
2011-02-25,16.566,16.689,16.174,16.689,7147,0
2011-02-28,17.039,17.039,16.653,16.79,3441,0
2011-03-01,16.787,16.841,16.318,16.433,5595,0
2011-03-02,16.433,16.433,16.361,16.37,2054,0
2011-03-03,16.513,16.593,16.442,16.442,5388,0
2011-03-04,16.52,16.52,16.3,16.442,2498,0
2011-03-07,16.033,16.3,15.704,15.74,10119,0
2011-03-08,15.918,15.918,15.642,15.642,3099,0
2011-03-09,15.589,15.65,15.108,15.108,32123,0
2011-03-10,15.011,15.19,14.175,14.994,23006,0
2011-03-11,14.816,15.455,14.735,15.277,17281,0
2011-03-14,15.473,15.473,14.869,15.19,23216,0
2011-03-15,14.788,15.084,14.753,15.084,16272,0
2011-03-16,15.286,15.286,14.877,15.216,3265,0
2011-03-17,15.324,15.342,15.104,15.223,6017,0
2011-03-18,15.286,15.543,15.286,15.543,3304,0
2011-03-21,15.961,16.211,15.828,15.988,13828,0
2011-03-22,16.201,16.601,16.201,16.52,7099,0
2011-03-23,16.655,16.876,16.566,16.841,9032,0
2011-03-24,16.876,16.876,16.556,16.876,19885,0
2011-03-25,16.876,16.876,16.459,16.867,3715,0
2011-03-28,16.743,17.366,16.37,16.689,15902,0
2011-03-29,16.689,16.859,16.361,16.664,7823,0
2011-03-30,16.743,17.099,16.672,17.01,5467,0
2011-03-31,16.918,17.01,16.872,16.955,4074,0
2011-04-01,16.708,17.01,16.637,16.859,4899,0
2011-04-04,17.543,17.782,17.161,17.259,18140,0
2011-04-05,17.275,17.275,17.152,17.152,1133,0
2011-04-06,17.259,17.408,17.259,17.408,5670,0
2011-04-07,17.746,17.746,17.348,17.684,2449,0
2011-04-08,17.721,17.721,17.231,17.32,5132,0
2011-04-11,17.631,17.684,17.384,17.491,24704,0
2011-04-12,17.322,17.587,17.322,17.496,5906,0
2011-04-13,17.491,17.578,17.348,17.533,5050,0
2011-04-14,17.408,17.408,17.32,17.33,1871,0
2011-04-15,17.32,17.408,17.32,17.366,1784,0
2011-04-18,17.275,17.408,17.099,17.196,12798,0
2011-04-19,17.205,17.472,17.205,17.268,6049,0
2011-04-20,17.472,17.472,17.311,17.408,14498,0
2011-04-21,17.408,17.498,17.366,17.366,5211,0
2011-04-25,17.454,17.543,17.417,17.472,12583,0
2011-04-26,17.454,17.746,17.417,17.721,12802,0
2011-04-27,17.561,17.763,17.417,17.721,8856,0
2011-04-28,17.738,17.763,17.425,17.657,2640,0
2011-04-29,17.606,17.661,17.561,17.633,3041,0
2011-05-02,17.676,17.763,17.498,17.586,8088,0
2011-05-03,17.496,17.587,17.019,17.019,5454,0
2011-05-04,16.867,16.965,16.859,16.956,1896,0
2011-05-05,16.864,16.973,16.131,16.213,7349,0
2011-05-06,16.818,16.827,16.159,16.167,6901,0
2011-05-09,15.57,15.74,15.57,15.722,24387,0
2011-05-10,15.633,15.759,15.437,15.759,6313,0
2011-05-11,15.708,15.764,15.37,15.406,12456,0
2011-05-12,15.33,15.978,15.18,15.225,6127,0
2011-05-13,15.361,15.489,15.324,15.37,4136,0
2011-05-16,15.368,15.437,14.674,14.683,17384,0
2011-05-17,15.039,15.617,15.039,15.46,9965,0
2011-05-18,15.608,15.937,15.608,15.809,5686,0
2011-05-19,15.773,15.983,15.387,15.387,6625,0
2011-05-20,15.737,15.764,15.552,15.682,8877,0
2011-05-23,15.608,15.608,15.379,15.608,9087,0
2011-05-24,15.452,15.571,15.406,15.571,5318,0
2011-05-25,15.746,15.819,15.425,15.782,11978,0
2011-05-26,15.617,16.589,15.617,16.424,22522,0
2011-05-27,16.498,16.589,16.359,16.589,8287,0
2011-05-31,16.644,17.138,16.644,17.047,20626,0
2011-06-01,16.771,17.284,16.589,16.827,29075,0
2011-06-02,16.771,16.891,16.616,16.616,4803,0
2011-06-03,16.653,16.653,16.542,16.625,3704,0
2011-06-06,16.451,16.451,15.708,15.773,17034,0
2011-06-07,15.819,16.04,15.746,15.902,4812,0
2011-06-08,15.983,15.983,15.764,15.902,4675,0
2011-06-09,15.809,15.809,15.689,15.718,10475,0
2011-06-10,15.608,15.626,15.443,15.581,7693,0
2011-06-13,15.699,15.699,15.022,15.094,6514,0
2011-06-14,15.352,15.672,15.342,15.672,3786,0
2011-06-15,15.489,15.617,15.168,15.617,5832,0
2011-06-16,15.342,15.379,15.158,15.158,10813,0
2011-06-17,15.158,15.25,14.81,14.892,10071,0
2011-06-20,14.665,14.884,14.665,14.718,3391,0
2011-06-21,14.892,15.049,14.801,15.049,3183,0
2011-06-22,14.847,14.847,14.708,14.847,3019,0
2011-06-23,14.968,15.122,14.968,15.122,5637,0
2011-06-24,15.122,15.141,14.958,14.958,1092,0
2011-06-27,14.92,15.307,14.902,15.068,6389,0
2011-06-28,15.149,15.307,15.149,15.307,5347,0
2011-06-29,15.782,15.782,15.397,15.571,9484,0
2011-06-30,15.672,15.672,15.536,15.626,12776,0
2011-07-01,15.626,15.892,15.626,15.809,10130,0
2011-07-05,15.819,15.983,15.819,15.947,7368,0
2011-07-06,15.828,16.03,15.718,15.856,3865,0
2011-07-07,15.947,16.918,15.947,16.726,15634,0
2011-07-08,16.597,16.708,16.498,16.708,5338,0
2011-07-11,16.368,16.616,16.204,16.616,6440,0
2011-07-12,15.782,16.726,15.782,16.524,9957,0
2011-07-13,16.597,16.597,16.414,16.414,1164,0
2011-07-14,16.278,16.488,16.204,16.23,2945,0
2011-07-15,16.552,16.552,16.288,16.387,1599,0
2011-07-18,16.23,16.396,15.846,15.846,6873,0
2011-07-19,16.075,16.131,15.92,16.04,7858,0
2011-07-20,16.049,16.25,16.02,16.25,4892,0
2011-07-21,16.304,16.498,16.304,16.387,895,0
2011-07-22,16.131,16.331,16.131,16.278,5520,0
2011-07-25,16.24,16.533,16.24,16.533,8230,0
2011-07-26,16.46,16.479,16.46,16.479,220,0
2011-07-27,16.304,16.34,16.304,16.304,1201,0
2011-07-28,16.378,16.688,16.378,16.688,5381,0
2011-07-29,16.323,16.79,16.323,16.625,1745,0
2011-08-01,16.469,16.469,16.14,16.259,1092,0
2011-08-02,16.57,16.57,15.79,15.929,1157,0
2011-08-03,15.975,15.975,15.516,15.902,30201,0
2011-08-04,15.287,15.626,14.82,15.277,8042,0
2011-08-05,15.562,15.562,15.068,15.352,4943,0
2011-08-08,14.205,14.902,13.518,13.655,16661,0
2011-08-09,14.408,14.665,13.867,14.234,9927,0
2011-08-10,14.133,14.699,13.949,14.699,5142,0
2011-08-11,14.195,15.049,14.195,14.389,1772,0
2011-08-12,14.463,14.958,14.399,14.902,14384,0
2011-08-15,14.718,14.892,14.26,14.399,4956,0
2011-08-16,14.37,14.379,13.794,14.159,5031,0
2011-08-17,14.022,14.718,13.748,14.115,4329,0
2011-08-18,14.125,14.186,13.83,13.83,1119,0
2011-08-19,13.655,13.655,13.518,13.518,1843,0
2011-08-22,14.069,14.316,14.014,14.096,4646,0
2011-08-23,14.242,14.636,13.941,14.499,4382,0
2011-08-24,14.801,15.233,14.618,14.839,2325,0
2011-08-25,14.059,14.059,14.059,14.059,129,0
2011-08-26,15.168,15.168,14.087,14.554,1303,0
2011-08-29,14.737,14.994,14.25,14.938,1528,0
2011-08-30,14.902,14.93,14.225,14.792,6574,0
2011-08-31,15.022,15.078,14.316,15.058,6041,0
2011-09-01,14.875,14.994,14.316,14.37,1197,0
2011-09-02,14.426,14.426,14.426,14.426,110,0
2011-09-06,13.115,13.235,12.904,13.106,9111,0
2011-09-07,13.427,13.427,13.106,13.152,1419,0
2011-09-08,13.967,13.967,12.959,13.043,1853,0
2011-09-09,12.959,13.464,12.959,13.287,333,0
2011-09-12,11.995,12.346,11.933,12.308,16474,0
2011-09-13,12.034,12.354,12.034,12.326,2975,0
2011-09-14,12.291,12.62,12.097,12.326,2368,0
2011-09-15,12.005,12.18,12.005,12.005,6003,0
2011-09-16,11.925,12.061,11.925,12.005,3263,0
2011-09-19,11.144,11.455,10.933,11.173,14468,0
2011-09-20,11.302,11.501,11.09,11.254,17707,0
2011-09-21,10.998,11.181,10.933,10.933,1827,0
2011-09-22,10.824,10.824,10.21,10.21,6672,0
2011-09-23,10.292,10.769,10.282,10.52,10147,0
2011-09-26,10.585,10.605,10.393,10.595,1599,0
2011-09-27,11.006,11.144,11.006,11.107,1516,0
2011-09-28,11.181,11.181,11.163,11.163,763,0
2011-09-30,10.914,11.153,10.906,10.971,9635,0
2011-10-03,11.053,11.421,10.998,11.264,2008,0
2011-10-04,11.292,11.501,10.981,11.501,12426,0
2011-10-05,11.421,11.713,11.382,11.382,2817,0
2011-10-06,11.721,11.906,11.567,11.906,2399,0
2011-10-07,11.611,11.85,11.602,11.602,1196,0
2011-10-10,12.255,12.382,12.005,12.336,656,0
2011-10-11,12.373,12.738,12.199,12.738,7101,0
2011-10-12,12.52,13.197,12.464,12.574,2430,0
2011-10-13,12.602,12.729,12.602,12.729,656,0
2011-10-14,13.106,13.106,12.839,13.106,2329,0
2011-10-17,13.931,13.931,13.197,13.327,15451,0
2011-10-18,13.152,13.665,13.152,13.665,1307,0
2011-10-20,13.124,13.287,13.124,13.287,819,0
2011-10-21,13.344,13.518,13.344,13.518,657,0
2011-10-24,13.518,13.748,13.124,13.637,9595,0
2011-10-25,13.729,13.785,13.601,13.775,1580,0
2011-10-26,13.83,14.389,13.593,13.748,1075,0
2011-10-27,14.25,14.389,13.857,14.389,6166,0
2011-10-28,14.178,14.37,14.169,14.37,1092,0
2011-10-31,14.195,14.343,14.141,14.141,1308,0
2011-11-01,13.169,14.04,13.169,13.931,765,0
2011-11-02,14.27,14.316,14.195,14.205,2684,0
2011-11-03,14.434,14.646,14.434,14.646,1307,0
2011-11-04,14.27,14.665,13.912,14.289,1453,0
2011-11-07,13.876,14.27,13.876,14.151,3082,0
2011-11-08,14.379,14.82,14.379,14.784,1201,0
2011-11-09,14.471,14.471,14.434,14.434,546,0
2011-11-10,14.049,14.847,14.049,14.847,10791,0
2011-11-11,14.792,15.112,14.765,14.875,2435,0
2011-11-14,14.968,15.03,12.172,15.03,8511,0
2011-11-15,14.948,15.03,14.938,14.938,3013,0
2011-11-16,15.379,15.379,15.379,15.379,110,0
2011-11-17,15.03,15.122,14.718,14.892,3238,0
2011-11-21,14.454,14.563,14.141,14.563,2728,0
2011-11-22,14.509,14.636,14.471,14.618,2585,0
2011-11-23,14.499,14.499,13.794,13.995,1398,0
2011-11-28,14.005,14.343,14.005,14.343,220,0
2011-11-29,14.307,14.618,14.25,14.608,1542,0
2011-11-30,14.554,14.683,14.526,14.683,1546,0
2011-12-01,14.665,14.708,14.665,14.665,782,0
2011-12-02,14.489,14.938,14.489,14.708,1853,0
2011-12-05,14.865,15.215,14.847,15.215,2511,0
2011-12-06,14.994,15.168,14.784,14.801,1770,0
2011-12-07,14.968,15.03,14.408,14.683,11173,0
2011-12-08,14.517,15.297,14.517,14.747,1255,0
2011-12-09,14.727,15.122,14.693,14.693,1791,0
2011-12-12,14.699,14.708,14.665,14.665,1682,0
2011-12-13,14.683,15.03,14.665,15.03,14950,0
2011-12-14,14.434,14.571,14.408,14.571,6711,0
2011-12-15,14.699,14.755,14.699,14.755,3756,0
2011-12-16,14.801,15.122,14.665,14.718,4868,0
2011-12-19,14.747,14.856,14.215,14.225,6328,0
2011-12-20,13.611,14.022,13.583,14.022,4802,0
2011-12-21,13.886,13.886,13.665,13.665,627,0
2011-12-22,13.627,13.912,13.059,13.197,3523,0
2011-12-23,13.216,13.353,13.207,13.344,2268,0
2011-12-27,13.435,13.738,13.435,13.738,2678,0
2011-12-28,13.399,13.518,13.399,13.518,328,0
2011-12-29,14.022,14.022,13.464,13.876,4531,0
2011-12-30,13.712,13.713,13.508,13.536,2385,0
2012-01-03,14.352,14.352,13.794,14.325,2296,0
2012-01-04,14.26,14.26,13.655,13.941,2313,0
2012-01-05,13.693,13.693,13.693,13.693,110,0
2012-01-09,13.794,13.83,13.655,13.655,927,0
2012-01-10,13.967,13.967,13.857,13.857,1203,0
2012-01-11,13.536,14.105,13.536,14.069,1760,0
2012-01-12,14.049,14.546,14.022,14.195,14765,0
2012-01-13,14.471,14.546,14.125,14.509,32724,0
2012-01-17,14.509,14.554,14.115,14.554,11103,0
2012-01-18,14.297,14.571,14.297,14.571,4530,0
2012-01-19,14.361,14.727,14.361,14.727,7496,0
2012-01-20,14.83,15.122,14.765,14.82,25030,0
2012-01-23,14.571,14.82,14.399,14.755,24614,0
2012-01-24,14.784,14.92,14.765,14.865,15054,0
2012-01-25,14.426,14.911,14.426,14.892,7899,0
2012-01-26,14.938,14.938,14.674,14.683,2532,0
2012-01-27,14.902,14.902,14.683,14.683,8620,0
2012-01-30,14.563,14.571,14.352,14.352,7099,0
2012-01-31,14.408,14.902,14.234,14.316,15340,0
2012-02-01,14.636,14.655,14.563,14.646,3764,0
2012-02-02,14.902,14.984,14.554,14.847,5506,0
2012-02-03,14.839,15.215,14.839,15.122,12179,0
2012-02-06,15.324,15.352,14.994,14.994,2422,0
2012-02-07,15.197,15.197,14.792,14.801,2619,0
2012-02-08,14.665,14.784,14.59,14.618,3809,0
2012-02-09,14.801,15.149,14.683,15.022,5895,0
2012-02-10,14.755,14.784,14.755,14.755,1146,0
2012-02-13,14.884,14.884,14.546,14.546,600,0
2012-02-14,14.938,14.938,14.718,14.755,1528,0
2012-02-15,14.509,14.755,14.489,14.737,2689,0
2012-02-16,14.755,14.755,14.665,14.665,656,0
2012-02-17,14.856,14.856,14.81,14.839,2707,0
2012-02-21,14.875,15.122,14.81,14.892,3044,0
2012-02-22,14.775,14.775,14.775,14.775,374,0
2012-02-23,14.546,14.546,14.242,14.517,1527,0
2012-02-24,14.628,14.628,14.628,14.628,328,0
2012-02-27,14.077,14.186,14.077,14.186,2814,0
2012-02-29,13.886,14.186,13.81,14.186,2426,0
2012-03-01,13.976,14.215,13.802,13.986,3602,0
2012-03-02,13.941,13.941,13.886,13.886,1809,0
2012-03-05,14.005,14.005,13.912,13.941,528,0
2012-03-06,13.794,13.794,13.785,13.785,757,0
2012-03-07,13.693,13.712,13.627,13.712,2848,0
2012-03-08,13.81,14.096,13.748,14.096,7043,0
2012-03-09,13.757,14.04,13.712,14.04,785,0
2012-03-12,14.205,14.399,14.077,14.105,3885,0
2012-03-13,14.426,14.765,14.426,14.526,9225,0
2012-03-14,14.737,14.847,14.737,14.775,1984,0
2012-03-15,14.82,14.82,14.784,14.784,1315,0
2012-03-16,14.801,15.206,14.801,14.948,19092,0
2012-03-19,14.865,14.948,14.82,14.938,4254,0
2012-03-20,14.948,14.994,14.82,14.948,5455,0
2012-03-22,15.47,15.552,15.104,15.397,9165,0
2012-03-23,15.259,15.516,15.259,15.516,2479,0
2012-03-26,15.526,15.79,15.452,15.489,20294,0
2012-03-27,15.617,15.617,15.37,15.47,4407,0
2012-03-28,15.177,15.562,15.177,15.206,2743,0
2012-03-29,15.552,15.552,15.507,15.536,1338,0
2012-03-30,15.47,15.764,15.307,15.307,3732,0
2012-04-03,15.259,15.746,15.259,15.672,6158,0
2012-04-04,15.241,15.259,15.241,15.259,1075,0
2012-04-05,15.617,15.617,15.617,15.617,162,0
2012-04-09,15.324,15.626,15.324,15.626,2074,0
2012-04-10,15.652,15.652,15.078,15.352,3380,0
2012-04-11,15.287,15.287,15.259,15.277,2068,0
2012-04-12,15.277,15.277,15.022,15.022,2156,0
2012-04-13,15.022,15.068,15.022,15.022,1686,0
2012-04-16,14.938,14.938,14.343,14.6,10365,0
2012-04-17,14.499,14.655,14.444,14.655,1455,0
2012-04-18,14.471,14.665,14.169,14.195,1660,0
2012-04-19,14.316,14.316,14.005,14.077,2072,0
2012-04-20,14.379,14.755,14.379,14.755,610,0
2012-04-23,14.325,14.325,14.325,14.325,403,0
2012-04-24,14.426,14.426,14.426,14.426,110,0
2012-04-25,14.608,14.608,14.48,14.536,655,0
2012-04-26,14.489,14.489,14.489,14.489,110,0
2012-04-27,14.984,14.984,14.984,14.984,220,0
2012-05-01,14.665,14.82,14.618,14.636,873,0
2012-05-02,15.058,15.149,15.058,15.149,1582,0
2012-05-03,15.499,15.499,15.122,15.122,873,0
2012-05-04,14.801,15.764,14.674,15.764,779,0
2012-05-07,14.618,15.507,14.618,15.499,3273,0
2012-05-08,15.499,15.499,15.499,15.499,1092,0
2012-05-10,15.206,16.387,15.206,16.011,8764,0
2012-05-11,15.892,15.892,15.397,15.416,2292,0
2012-05-14,15.47,15.47,15.131,15.131,427,0
2012-05-15,15.452,15.489,15.452,15.489,4273,0
2012-05-16,15.158,15.168,15.131,15.168,2688,0
2012-05-17,15.078,15.078,13.986,14.784,3427,0
2012-05-18,14.683,14.747,14.683,14.747,1430,0
2012-05-21,14.708,14.958,14.699,14.958,4035,0
2012-05-22,14.93,14.93,14.93,14.93,507,0
2012-05-23,14.884,15.094,14.884,15.094,879,0
2012-05-24,14.875,14.875,14.526,14.865,1637,0
2012-05-25,15.141,15.141,14.665,14.665,514,0
2012-05-29,14.938,14.938,14.938,14.938,328,0
2012-05-30,14.517,14.517,14.517,14.517,213,0
2012-05-31,14.655,14.655,14.361,14.655,2945,0
2012-06-04,14.628,14.628,14.628,14.628,271,0
2012-06-05,14.25,14.27,14.25,14.26,328,0
2012-06-06,14.444,14.444,14.307,14.307,328,0
2012-06-07,14.655,14.655,14.408,14.417,718,0
2012-06-11,15.112,15.571,15.112,15.571,38362,0
2012-06-12,15.499,15.499,15.443,15.499,1092,0
2012-06-13,15.379,15.397,15.37,15.397,1201,0
2012-06-14,14.968,15.141,14.968,15.141,328,0
2012-06-18,15.307,15.307,15.307,15.307,220,0
2012-06-19,15.516,15.516,15.352,15.37,3485,0
2012-06-20,15.581,15.581,15.131,15.131,656,0
2012-06-21,15.206,15.206,14.792,14.792,4035,0
2012-06-22,14.892,14.892,14.389,14.674,3612,0
2012-06-25,14.737,14.737,14.307,14.316,776,0
2012-06-26,14.307,14.307,13.499,14.141,2270,0
2012-06-27,14.215,14.215,14.03,14.069,1528,0
2012-06-28,14.205,14.205,14.159,14.159,982,0
2012-06-29,14.389,15.039,14.325,15.039,1307,0
2012-07-02,14.875,14.875,14.82,14.82,634,0
2012-07-03,14.463,14.546,14.454,14.546,930,0
2012-07-05,14.434,14.434,13.655,13.902,15089,0
2012-07-06,13.912,14.169,13.839,14.169,2263,0
2012-07-09,13.949,14.069,13.683,13.729,19319,0
2012-07-10,13.655,13.748,13.518,13.583,7420,0
2012-07-11,13.546,13.693,13.28,13.381,11945,0
2012-07-12,13.197,13.197,13.197,13.197,220,0
2012-07-13,13.317,13.485,13.317,13.327,2519,0
2012-07-16,13.197,13.235,12.675,13.235,7966,0
2012-07-17,13.28,13.317,13.226,13.287,3061,0
2012-07-18,13.287,13.287,13.226,13.226,1063,0
2012-07-19,13.226,13.226,13.226,13.226,136,0
2012-07-20,13.226,13.226,13.226,13.226,245,0
2012-07-23,12.904,12.904,12.894,12.894,436,0
2012-07-24,13.235,13.235,13.235,13.235,220,0
2012-07-25,13.161,13.161,13.161,13.161,163,0
2012-07-26,13.169,13.839,13.169,13.262,656,0
2012-07-27,13.226,13.317,13.226,13.287,6631,0
2012-07-30,13.133,13.317,13.133,13.27,3793,0
2012-07-31,13.363,13.363,13.115,13.189,1122,0
2012-08-01,13.39,13.526,13.207,13.499,3509,0
2012-08-02,13.024,13.024,13.024,13.024,252,0
2012-08-03,13.418,13.737,13.418,13.737,436,0
2012-08-06,13.482,13.748,13.482,13.748,1748,0
2012-08-07,13.794,13.794,13.573,13.785,3165,0
2012-08-08,13.573,13.573,13.573,13.573,110,0
2012-08-13,13.179,13.179,13.179,13.179,189,0
2012-08-14,12.967,12.967,12.967,12.967,220,0
2012-08-15,12.932,13.014,12.932,13.014,470,0
2012-08-16,13.253,13.253,13.253,13.253,220,0
2012-08-17,13.297,13.297,13.235,13.235,988,0
2012-08-20,13.034,13.034,12.941,12.941,982,0
2012-08-21,12.959,12.967,12.564,12.658,4114,0
2012-08-22,12.418,12.418,12.418,12.418,220,0
2012-08-24,12.444,12.63,12.444,12.611,1718,0
2012-08-27,12.703,12.768,12.693,12.693,1096,0
2012-08-28,12.748,12.748,12.611,12.611,240,0
2012-08-29,12.62,12.639,12.62,12.639,2185,0
2012-08-30,12.932,12.932,12.868,12.868,220,0
2012-08-31,13.059,13.115,13.059,13.115,220,0
2012-09-04,13.124,13.583,13.124,13.124,1676,0
2012-09-05,13.508,13.601,13.179,13.179,873,0
2012-09-07,13.253,13.435,13.253,13.435,381,0
2012-09-10,13.508,13.618,13.445,13.611,4341,0
2012-09-12,13.748,13.748,13.748,13.748,1506,0
2012-09-14,14.125,14.343,14.124,14.205,1352,0
2012-09-17,14.554,14.554,14.27,14.27,1307,0
2012-09-18,14.26,14.408,14.225,14.408,1528,0
2012-09-19,14.26,14.26,14.26,14.26,436,0
2012-09-20,14.434,14.536,14.434,14.536,220,0
2012-09-21,14.48,14.48,14.325,14.463,1648,0
2012-09-24,14.554,14.59,14.471,14.59,3602,0
2012-09-25,14.856,14.856,14.856,14.856,110,0
2012-09-27,14.655,14.665,14.554,14.6,6677,0
2012-09-28,14.59,14.6,14.513,14.513,1851,0
2012-10-01,14.417,14.571,13.287,14.536,13738,0
2012-10-02,14.665,14.665,14.279,14.454,7579,0
2012-10-03,14.618,14.618,14.509,14.571,2654,0
2012-10-04,15.177,15.177,15.078,15.112,7857,0
2012-10-05,14.92,15.337,14.92,15.199,6317,0
2012-10-08,15.177,15.197,15.177,15.197,1338,0
2012-10-09,15.177,15.187,15.058,15.078,1172,0
2012-10-10,14.792,14.792,14.125,14.125,220,0
2012-10-12,15.112,15.112,14.796,15.063,6780,0
2012-10-15,15.131,15.37,14.865,15.241,20232,0
2012-10-16,15.352,15.352,15.131,15.131,4006,0
2012-10-17,15.307,15.443,15.297,15.307,2622,0
2012-10-18,15.571,15.571,15.342,15.379,1745,0
2012-10-19,15.215,15.215,15.197,15.197,1531,0
2012-10-22,14.984,14.984,14.984,14.984,436,0
2012-10-23,14.434,14.434,14.408,14.408,220,0
2012-10-24,14.546,14.546,13.886,14.293,6135,0
2012-10-25,14.509,14.509,14.399,14.399,489,0
2012-10-26,14.399,14.399,14.325,14.343,2604,0
2012-10-31,14.434,14.434,14.389,14.389,480,0
2012-11-02,14.727,14.727,14.628,14.665,436,0
2012-11-05,14.656,14.958,14.655,14.958,1307,0
2012-11-06,14.81,14.81,14.628,14.665,2721,0
2012-11-07,14.48,14.536,14.471,14.471,2183,0
2012-11-08,14.234,14.234,14.159,14.205,1363,0
2012-11-12,13.848,13.848,13.748,13.802,3944,0
2012-11-13,13.83,13.83,13.83,13.83,220,0
2012-11-14,14.205,14.205,14.205,14.205,794,0
2012-11-15,14.297,14.536,13.712,14.059,4991,0
2012-11-16,14.159,14.343,14.133,14.133,1637,0
2012-11-19,14.297,14.297,14.297,14.297,250,0
2012-11-21,13.902,13.921,13.894,13.894,789,0
2012-11-26,14.708,14.747,14.482,14.693,4093,0
2012-11-27,14.683,14.693,14.674,14.674,1656,0
2012-11-28,14.718,14.718,14.718,14.718,110,0
2012-11-29,14.81,14.847,14.81,14.847,1854,0
2012-11-30,14.839,14.839,14.81,14.81,867,0
2012-12-03,15.058,15.058,15.058,15.058,110,0
2012-12-04,14.892,15.104,14.755,15.012,2925,0
2012-12-05,14.984,15.03,14.975,15.03,620,0
2012-12-06,15.104,15.122,15.03,15.03,2462,0
2012-12-07,15.022,15.022,14.847,14.984,4516,0
2012-12-10,15.122,15.122,15.058,15.122,4608,0
2012-12-12,15.122,15.168,15.122,15.168,655,0
2012-12-13,15.158,15.158,15.158,15.158,110,0
2012-12-14,14.655,14.655,14.408,14.655,1744,0
2012-12-17,14.307,14.307,14.307,14.307,110,0
2012-12-20,14.279,14.279,14.25,14.25,496,0
2012-12-21,14.25,14.25,14.125,14.125,1192,0
2012-12-24,14.059,14.141,14.04,14.141,950,0
2012-12-26,14.186,14.186,14.186,14.186,134,0
2012-12-27,14.178,14.178,14.03,14.043,328,0
2012-12-31,14.069,14.205,14.069,14.195,659,0
2013-01-02,15.158,15.425,15.094,15.425,4242,0
2013-01-03,15.233,15.259,14.902,14.929,861,0
2013-01-04,15.094,15.149,14.865,15.149,640,0
2013-01-07,14.948,15.267,14.948,15.267,530,0
2013-01-08,15.581,15.591,15.277,15.297,1964,0
2013-01-09,15.307,15.307,15.307,15.307,656,0
2013-01-10,15.499,15.562,15.223,15.562,3185,0
2013-01-11,15.562,15.598,15.562,15.598,1338,0
2013-01-14,15.581,15.636,14.984,14.984,634,0
2013-01-15,15.297,15.581,15.297,15.581,436,0
2013-01-18,15.239,15.239,15.177,15.177,656,0
2013-01-22,15.48,15.552,15.307,15.526,2491,0
2013-01-23,15.764,16.001,15.307,15.581,24567,0
2013-01-24,15.581,15.902,15.526,15.543,1419,0
2013-01-25,15.562,15.562,14.958,15.416,29911,0
2013-01-28,15.48,15.489,15.307,15.332,10854,0
2013-01-30,15.388,15.388,15.352,15.352,1201,0
2013-01-31,15.387,15.562,15.223,15.447,6227,0
2013-02-04,16.03,16.03,15.718,15.764,4021,0
2013-02-05,16.22,16.22,16.22,16.22,656,0
2013-02-06,16.186,16.498,16.186,16.406,3821,0
2013-02-07,16.561,16.589,16.561,16.57,6166,0
2013-02-08,16.763,16.771,16.726,16.771,1050,0
2013-02-11,16.625,16.771,16.625,16.771,271,0
2013-02-12,16.818,16.955,16.8,16.955,982,0
2013-02-14,16.744,16.744,16.14,16.46,5656,0
2013-02-15,16.552,17.138,16.552,17.138,9492,0
2013-02-19,16.845,16.855,16.845,16.855,350,0
2013-02-20,16.855,16.988,16.8,16.947,2904,0
2013-02-25,16.771,16.771,16.663,16.68,1964,0
2013-02-26,16.625,16.634,16.625,16.634,286,0
2013-03-01,16.58,16.616,16.065,16.552,2360,0
2013-03-04,16.524,16.595,16.524,16.552,436,0
2013-03-05,16.8,16.8,16.8,16.8,328,0
2013-03-07,16.726,16.864,16.708,16.864,2479,0
2013-03-08,16.734,16.955,16.734,16.955,3738,0
2013-03-11,17.138,17.505,17.138,17.322,4645,0
2013-03-12,16.726,16.726,16.726,16.726,110,0
2013-03-13,16.498,16.589,16.498,16.589,1419,0
2013-03-14,16.533,16.698,16.331,16.387,4857,0
2013-03-15,16.378,16.449,16.378,16.406,1126,0
2013-03-18,16.304,16.927,16.24,16.882,2572,0
2013-03-19,17.184,17.268,17.174,17.23,1382,0
2013-03-20,17.275,17.469,17.275,17.412,4473,0
2013-03-21,17.532,17.67,17.532,17.532,981,0
2013-03-22,17.624,17.624,17.505,17.597,597,0
2013-03-25,17.862,17.872,17.628,17.639,3232,0
2013-03-27,17.759,17.759,17.759,17.759,168,0
2013-03-28,17.396,17.478,17.369,17.478,561,0
2013-04-02,17.77,17.78,17.77,17.78,2545,0
2013-04-03,17.835,17.835,17.551,17.551,3273,0
2013-04-04,17.496,17.551,17.496,17.551,436,0
2013-04-05,17.761,17.761,17.488,17.488,907,0
2013-04-08,17.505,17.551,17.505,17.551,492,0
2013-04-09,17.633,17.661,17.615,17.66,2986,0
2013-04-10,17.77,18.055,17.77,18.009,5250,0
2013-04-11,18.175,18.512,18.175,18.512,3916,0
2013-04-12,18.453,18.511,18.453,18.511,271,0
2013-04-15,18.265,18.431,18.265,18.331,4470,0
2013-04-16,18.394,18.493,18.221,18.493,22730,0
2013-04-17,18.084,18.119,18.009,18.009,3328,0
2013-04-18,18.101,18.101,17.893,17.893,3314,0
2013-04-19,17.954,17.963,17.908,17.927,2474,0
2013-04-22,17.963,17.963,17.599,17.937,2416,0
2013-04-25,18.284,18.484,18.284,18.484,328,0
2013-04-26,18.238,18.238,18.229,18.229,4292,0
2013-04-29,18.468,18.633,18.468,18.633,1445,0
2013-04-30,18.624,19.178,18.624,19.09,1202,0
2013-05-01,19.658,19.705,19.503,19.566,13123,0
2013-05-02,19.924,20.124,19.924,19.964,7973,0
2013-05-03,20.613,20.613,20.191,20.191,1646,0
2013-05-06,20.485,20.485,20.191,20.281,381,0
2013-05-07,20.072,20.072,20.046,20.054,1354,0
2013-05-08,20.346,20.346,20.291,20.299,1419,0
2013-05-09,20.034,20.034,19.906,19.942,3077,0
2013-05-10,20.162,20.162,20.144,20.144,1300,0
2013-05-13,19.54,19.54,19.503,19.503,1414,0
2013-05-14,19.485,19.513,19.403,19.475,1853,0
2013-05-15,19.337,19.375,19.264,19.274,5680,0
2013-05-20,19.705,19.85,19.705,19.777,8679,0
2013-05-21,19.769,19.805,19.769,19.805,3839,0
2013-05-24,19.081,19.081,19.081,19.081,220,0
2013-05-28,19.981,20.053,19.861,20.044,2783,0
2013-05-29,19.815,19.815,19.815,19.815,220,0
2013-05-31,19.857,19.857,19.857,19.857,110,0
2013-06-03,20.072,20.291,20.063,20.072,3874,0
2013-06-06,20.576,20.886,20.22,20.392,3619,0
2013-06-07,20.439,20.675,20.439,20.675,2400,0
2013-06-10,20.777,20.896,20.723,20.896,1190,0
2013-06-11,20.832,20.832,20.74,20.74,1911,0
2013-06-12,20.566,20.566,20.547,20.547,458,0
2013-06-13,20.346,20.346,19.447,19.447,2400,0
2013-06-14,19.815,19.981,19.658,19.705,2670,0
2013-06-17,20.117,20.117,20.117,20.117,442,0
2013-06-18,19.337,20.528,19.337,20.528,1573,0
2013-06-19,20.528,20.768,20.356,20.356,8189,0
2013-06-20,20.375,20.375,20.117,20.117,6601,0
2013-06-21,20.337,20.337,20.328,20.337,436,0
2013-06-24,20.191,20.191,19.403,19.485,3602,0
2013-06-26,19.825,19.825,19.825,19.825,1528,0
2013-06-27,20.162,20.162,19.825,19.933,5128,0
2013-07-01,20.404,20.581,20.126,20.349,12679,0
2013-07-02,20.756,20.96,20.618,20.618,3829,0
2013-07-03,20.803,21.007,20.803,21.007,518,0
2013-07-05,21.099,21.333,21.099,21.193,2830,0
2013-07-08,21.193,21.193,20.915,20.915,3883,0
2013-07-09,21.258,21.258,21.099,21.099,5525,0
2013-07-10,21.157,21.157,20.747,21.09,3342,0
2013-07-11,21.099,21.333,21.008,21.147,6431,0
2013-07-12,20.857,21.055,20.857,21.041,2583,0
2013-07-15,21.333,21.471,21.333,21.443,5683,0
2013-07-16,21.619,21.787,21.333,21.388,431,0
2013-07-17,22.139,22.166,21.677,22.112,2318,0
2013-07-18,21.722,22.092,21.609,22.092,539,0
2013-07-22,21.925,21.962,21.925,21.962,231,0
2013-07-23,22.251,22.26,22.251,22.26,539,0
2013-07-24,21.805,22.074,21.805,22.074,336,0
2013-07-26,21.758,21.758,21.758,21.758,117,0
2013-07-29,21.238,21.333,21.238,21.294,863,0
2013-07-30,21.425,21.425,21.219,21.22,1289,0
2013-07-31,21.359,21.359,21.359,21.359,324,0
2013-08-01,21.932,21.932,21.638,21.758,2930,0
2013-08-05,22.243,22.243,22.243,22.243,134,0
2013-08-06,22.334,22.334,22.296,22.296,733,0
2013-08-07,22.286,22.286,22.028,22.028,648,0
2013-08-09,22.224,22.224,22.224,22.224,268,0
2013-08-13,22.055,22.491,22.055,22.491,268,0
2013-08-14,22.277,22.277,22.269,22.269,5014,0
2013-08-15,21.925,22.305,21.925,22.156,2770,0
2013-08-16,22.352,22.353,22.352,22.353,217,0
2013-08-19,22.473,22.473,22.473,22.473,217,0
2013-08-20,22.353,22.353,22.353,22.353,217,0
2013-08-26,22.38,22.38,21.915,22.37,593,0
2013-08-27,21.099,21.425,21.099,21.184,3509,0
2013-08-28,21.099,21.147,21.036,21.147,3450,0
2013-09-05,21.619,21.619,21.609,21.609,377,0
2013-09-09,21.943,21.943,21.943,21.943,324,0
2013-09-10,22.37,22.37,22.37,22.37,217,0
2013-09-11,22.39,22.39,22.39,22.39,431,0
2013-09-12,21.871,22.243,21.871,22.243,345,0
2013-09-13,21.814,21.823,21.805,21.814,1121,0
2013-09-16,22.63,22.908,22.277,22.815,2207,0
2013-09-17,22.863,23.187,22.863,23.177,761,0
2013-09-19,22.87,23.261,22.87,23.242,754,0
2013-09-23,23.269,23.289,23.206,23.289,2854,0
2013-09-24,23.279,23.279,23.269,23.269,5391,0
2013-09-25,23.429,23.614,23.429,23.614,863,0
2013-09-26,23.187,23.187,23.187,23.187,431,0
2013-09-27,23.103,23.112,23.086,23.103,1186,0
2013-09-30,23.269,23.27,23.261,23.261,324,0
2013-10-02,23.743,23.928,23.743,23.928,3342,0
2013-10-03,23.743,23.753,23.465,23.465,1509,0
2013-10-04,23.372,23.511,23.372,23.511,217,0
2013-10-07,23.651,23.651,23.651,23.651,1078,0
2013-10-08,23.651,23.651,23.651,23.651,217,0
2013-10-09,23.92,23.92,23.92,23.92,109,0
2013-10-10,24.003,24.003,23.817,23.817,4528,0
2013-10-11,23.864,23.928,23.215,23.827,23180,0
2013-10-14,24.058,24.058,23.956,23.956,539,0
2013-10-17,24.188,24.207,24.086,24.086,431,0
2013-10-18,23.994,24.012,23.994,24.012,729,0
2013-10-21,24.012,24.012,24.012,24.012,431,0
2013-10-22,24.153,24.153,24.022,24.153,1078,0
2013-10-23,24.153,24.153,23.928,23.928,217,0
2013-10-24,24.058,24.058,24.058,24.058,324,0
2013-10-30,24.244,24.244,24.003,24.032,324,0
2013-10-31,23.901,23.901,23.901,23.901,109,0
2013-11-01,24.394,24.394,24.394,24.394,109,0
2013-11-04,24.113,24.113,23.734,23.763,539,0
2013-11-05,23.753,24.188,23.753,23.753,506,0
2013-11-06,24.161,24.449,24.161,24.207,452,0
2013-11-07,24.253,24.708,23.994,24.008,17101,0
2013-11-08,23.985,24.394,23.261,23.827,46362,0
2013-11-11,23.789,23.789,22.269,23.336,7655,0
2013-11-12,23.15,23.15,22.77,23.057,1745,0
2013-11-13,23.353,23.353,22.538,22.704,11517,0
2013-11-14,23.326,23.557,23.011,23.047,7224,0
2013-11-15,22.742,23.187,22.732,23.159,16496,0
2013-11-18,23.169,23.206,22.863,23.15,3773,0
2013-11-19,23.112,23.187,22.908,23.187,2049,0
2013-11-21,22.956,22.956,22.863,22.956,7224,0
2013-11-22,22.77,22.77,22.77,22.77,109,0
2013-11-25,22.825,24.104,22.658,23.187,2264,0
2013-11-26,22.742,23.309,22.602,23.309,648,0
2013-11-27,21.981,22.956,21.953,22.956,754,0
2013-12-02,20.21,24.579,20.21,21.526,1509,0
2013-12-04,21.268,21.268,21.268,21.268,431,0
2013-12-09,21.499,21.499,21.499,21.499,431,0
2013-12-16,22.028,22.156,21.378,22.028,1186,0
2013-12-17,23.187,23.187,23.187,23.187,394,0
2013-12-20,21.609,21.934,21.609,21.934,648,0
2013-12-23,22.277,22.722,22.277,22.722,1186,0
2013-12-27,22.732,22.732,22.732,22.732,1078,0
2013-12-30,22.853,22.853,22.807,22.807,1509,0
2013-12-31,23.289,23.289,23.279,23.279,547,0
2014-01-02,23.399,24.022,22.324,24.022,1560,0
2014-01-07,24.485,24.485,24.217,24.217,754,0
2014-01-09,24.857,24.857,24.3,24.355,1509,0
2014-01-10,24.161,24.207,24.161,24.207,324,0
2014-01-13,25.727,25.727,25.143,25.228,1293,0
2014-01-14,25.812,25.812,25.45,25.479,1509,0
2014-01-15,25.331,25.611,25.331,25.611,742,0
2014-01-16,25.545,25.545,24.797,25.238,1498,0
2014-01-22,26.162,26.387,25.238,25.331,2674,0
2014-01-23,25.405,25.526,24.862,25.405,1498,0
2014-01-24,24.676,24.676,24.676,24.676,413,0
2014-01-27,25.181,25.181,22.451,23.49,535,0
2014-01-28,24.469,24.469,24.434,24.434,474,0
2014-02-03,24.144,24.144,24.144,24.144,321,0
2014-02-06,24.209,24.209,24.163,24.163,294,0
2014-02-07,24.769,24.769,24.76,24.76,751,0
2014-02-10,24.891,24.891,24.535,24.535,601,0
2014-02-11,24.2,24.9,24.2,24.9,1066,0
2014-02-12,24.862,24.872,24.862,24.872,542,0
2014-02-14,24.452,24.452,24.452,24.452,658,0
2014-02-18,24.265,24.265,23.882,23.946,5996,0
2014-02-20,23.341,23.751,23.089,23.089,776,0
2014-02-25,24.163,24.255,23.928,23.956,911,0
2014-02-26,24.434,24.564,24.434,24.434,951,0
2014-02-27,25.452,25.452,25.452,25.452,520,0
2014-02-28,25.051,25.143,25.051,25.097,436,0
2014-03-03,25.162,25.162,24.835,24.835,559,0
2014-03-04,24.685,24.685,24.685,24.685,141,0
2014-03-05,25.526,25.526,25.526,25.526,112,0
2014-03-06,25.554,25.758,25.517,25.758,809,0
2014-03-07,25.789,25.789,25.78,25.78,258,0
2014-03-11,26.116,26.116,25.471,25.471,1105,0
2014-03-12,25.405,25.405,25.405,25.405,187,0
2014-03-13,25.714,26.05,25.714,25.817,4088,0
2014-03-14,25.984,25.984,25.854,25.854,2418,0
2014-03-17,26.546,26.976,26.536,26.966,10414,0
2014-03-18,27.107,27.471,27.107,27.461,7216,0
2014-03-19,27.573,27.836,27.573,27.836,4059,0
2014-03-20,27.705,27.713,27.705,27.713,445,0
2014-03-21,28.06,29.004,27.862,28.032,1094,0
2014-03-24,27.882,27.882,27.639,27.639,534,0
2014-03-25,28.07,28.33,28.07,28.33,748,0
2014-03-27,28.275,28.405,28.163,28.163,2828,0
2014-03-28,28.275,28.649,28.275,28.649,756,0
2014-04-01,29.658,31.583,29.658,31.35,1867,0
2014-04-02,29.565,30.079,29.565,30.079,522,0
2014-04-03,29.958,29.958,29.463,29.49,2440,0
2014-04-04,29.359,29.397,29.359,29.369,560,0
2014-04-08,29.434,29.447,29.434,29.447,600,0
2014-04-10,29.257,29.257,29.257,29.257,380,0
2014-04-14,28.947,29.444,28.836,28.854,3652,0
2014-04-15,28.883,28.883,28.07,28.07,8018,0
2014-04-16,28.032,28.032,28.032,28.032,216,0
2014-04-17,27.517,27.556,27.517,27.556,1816,0
2014-04-22,28.704,28.704,28.704,28.704,282,0
2014-04-23,29.145,29.145,29.145,29.145,248,0
2014-04-25,30.202,30.202,28.109,28.975,761,0
2014-04-28,28.64,28.64,28.592,28.592,1191,0
2014-04-29,28.322,28.322,28.155,28.155,1064,0
2014-05-06,28.134,28.134,28.106,28.106,281,0
2014-05-08,27.867,27.867,27.867,27.867,197,0
2014-05-09,27.808,27.808,27.808,27.808,362,0
2014-05-12,27.089,27.089,27.089,27.089,134,0
2014-05-13,28.124,28.124,27.818,28.124,1163,0
2014-05-14,28.041,28.041,27.939,28.041,649,0
2014-05-15,28.06,28.443,28.06,28.06,5431,0
2014-05-16,28.022,28.456,28.022,28.388,6440,0
2014-05-19,28.388,28.47,28.388,28.47,725,0
2014-05-20,28.294,28.294,28.294,28.294,339,0
2014-05-21,27.569,27.569,27.453,27.569,283,0
2014-05-23,27.481,27.481,27.274,27.368,698,0
2014-05-27,27.21,27.21,26.874,26.874,1386,0
2014-05-28,27.761,28.275,27.761,28.048,2524,0
2014-05-29,28.146,28.602,28.146,28.265,3319,0
2014-05-30,28.397,28.397,28.313,28.322,752,0
2014-06-02,28.032,28.032,26.359,27.481,2459,0
2014-06-03,27.732,27.732,27.732,27.732,171,0
2014-06-04,27.49,27.497,27.481,27.481,1684,0
2014-06-05,27.761,27.833,27.761,27.828,534,0
2014-06-11,28.443,28.443,28.443,28.443,608,0
2014-06-12,27.405,27.405,27.405,27.405,257,0
2014-06-13,27.116,27.2,27.116,27.2,890,0
2014-06-16,27.04,27.386,26.855,27.386,14314,0
2014-06-17,27.507,28.079,27.34,27.948,1895,0
2014-06-20,27.677,27.677,27.63,27.63,382,0
2014-06-23,27.649,27.677,27.649,27.668,1961,0
2014-06-26,26.929,27.363,26.929,27.363,641,0
2014-06-30,26.91,26.91,26.91,26.91,354,0
2014-07-01,26.986,26.986,26.929,26.929,1234,0
2014-07-02,26.855,26.855,26.77,26.77,1176,0
2014-07-03,26.38,26.825,26.38,26.825,2340,0
2014-07-07,26.657,26.657,25.984,26.423,2161,0
2014-07-08,25.695,25.695,25.311,25.35,1279,0
2014-07-09,25.564,25.844,25.564,25.704,866,0
2014-07-10,26.405,26.405,26.405,26.405,1113,0
2014-07-11,26.225,26.225,25.865,25.865,1280,0
2014-07-14,26.576,26.576,26.576,26.576,264,0
2014-07-15,27.332,27.455,26.934,27.342,17231,0
2014-07-16,27.418,27.418,27.418,27.418,207,0
2014-07-17,28.249,28.249,27.087,27.097,1368,0
2014-07-21,26.666,26.666,26.666,26.666,261,0
2014-07-22,26.717,26.727,26.717,26.717,659,0
2014-07-23,26.586,26.586,26.586,26.586,317,0
2014-07-24,26.793,26.973,26.793,26.973,1280,0
2014-07-28,26.073,26.073,26.073,26.073,641,0
2014-07-30,25.695,25.695,25.552,25.552,316,0
2014-08-01,25.932,26.395,25.932,25.932,428,0
2014-08-04,23.66,25.459,23.66,25.459,1184,0
2014-08-06,25.459,25.459,25.449,25.449,238,0
2014-08-08,24.56,25.543,24.56,25.543,469,0
2014-08-11,24.653,24.795,24.644,24.644,596,0
2014-08-12,25.506,25.506,25.136,25.146,1625,0
2014-08-13,26.547,26.547,25.572,25.884,704,0
2014-08-14,25.904,26.082,25.904,26.082,729,0
2014-08-18,25.732,25.79,25.552,25.704,5180,0
2014-08-19,25.695,25.695,25.695,25.695,369,0
2014-08-20,25.686,25.959,25.686,25.884,1136,0
2014-08-21,26.499,26.499,26.472,26.472,643,0
2014-08-22,25.695,26.121,25.695,26.121,358,0
2014-08-25,25.629,25.629,25.497,25.497,1604,0
2014-08-26,25.875,26.358,25.875,26.178,5994,0
2014-08-27,26.802,27.038,26.603,26.707,8270,0
2014-08-28,25.932,25.978,25.524,25.524,11069,0
2014-08-29,25.552,25.572,25.41,25.41,1694,0
2014-09-02,26.121,26.149,25.742,25.751,2762,0
2014-09-03,26.452,26.802,26.339,26.802,704,0
2014-09-04,26.631,26.631,26.631,26.631,349,0
2014-09-08,26.82,26.82,26.328,26.328,775,0
2014-09-11,26.197,26.31,26.168,26.271,1261,0
2014-09-15,26.082,26.158,25.667,25.667,1835,0
2014-09-16,25.856,25.856,25.856,25.856,305,0
2014-09-18,25.846,25.846,25.846,25.846,133,0
2014-09-19,25.563,25.563,25.562,25.562,371,0
2014-09-22,26.197,26.197,25.704,25.704,1561,0
2014-09-24,25.279,25.279,25.279,25.279,114,0
2014-09-25,25.25,25.25,25.177,25.177,482,0
2014-09-26,25.79,25.79,25.79,25.79,395,0
2014-09-29,25.269,25.269,25.269,25.269,269,0
2014-09-30,25.155,25.155,24.324,24.324,1405,0
2014-10-02,24.512,24.805,24.512,24.777,936,0
2014-10-06,24.861,24.89,24.853,24.853,2717,0
2014-10-07,24.966,24.966,24.625,24.625,1511,0
2014-10-14,24.181,24.181,23.712,23.712,292,0
2014-10-15,23.367,23.66,23.335,23.335,795,0
2014-10-16,22.534,22.562,22.534,22.562,2025,0
2014-10-17,24.096,25.941,24.096,25.941,1411,0
2014-10-20,23.679,23.679,23.177,23.66,923,0
2014-10-21,23.197,23.197,23.197,23.197,335,0
2014-10-23,24.03,24.03,24.03,24.03,233,0
2014-10-27,25.26,25.26,24.322,24.322,599,0
2014-10-28,24.143,24.322,24.143,24.304,996,0
2014-10-29,23.922,23.922,23.922,23.922,248,0
2014-10-30,23.679,23.745,23.679,23.745,1413,0
2014-11-05,23.665,23.745,23.665,23.665,833,0
2014-11-06,23.584,23.584,23.301,23.301,826,0
2014-11-11,22.713,22.713,22.242,22.242,2239,0
2014-11-12,21.995,21.995,21.995,21.995,222,0
2014-11-13,22.694,23.443,22.694,23.443,334,0
2014-11-18,24.472,24.472,24.472,24.472,297,0
2014-11-20,23.632,23.632,23.632,23.632,128,0
2014-11-21,23.85,23.85,22.79,22.79,263,0
2014-11-24,22.287,22.287,22.089,22.26,3283,0
2014-11-25,21.683,21.739,21.456,21.569,3314,0
2014-11-26,21.843,21.843,21.843,21.843,820,0
2014-11-28,21.937,22.809,21.314,21.314,2117,0
2014-12-01,20.84,21.341,20.84,21.341,1057,0
2014-12-05,21.389,21.629,21.389,21.541,1307,0
2014-12-08,21.541,21.541,21.407,21.541,417,0
2014-12-09,20.822,20.822,20.822,20.822,319,0
2014-12-11,21.19,21.276,21.19,21.276,1987,0
2014-12-15,21.095,21.512,21.095,21.512,591,0
2014-12-16,20.669,21.379,20.669,20.727,425,0
2014-12-17,21.049,21.049,20.698,20.698,750,0
2014-12-18,20.678,20.822,20.225,20.822,1212,0
2014-12-19,20.802,21.156,20.802,20.84,1304,0
2014-12-22,20.377,20.822,20.377,20.822,1289,0
2014-12-23,20.774,20.812,20.394,20.404,2408,0
2014-12-24,21.076,21.294,20.774,21.294,422,0
2014-12-26,20.822,20.867,19.894,20.641,1453,0
2014-12-29,20.377,21.255,19.902,21.255,2396,0
2014-12-30,20.433,20.536,20.158,20.536,638,0
2014-12-31,20.575,20.916,20.546,20.916,963,0
2015-01-02,20.659,20.916,20.659,20.688,1555,0
2015-01-05,21.039,21.039,20.963,20.963,575,0
2015-01-06,21.066,21.085,20.585,20.585,2791,0
2015-01-07,21.104,21.104,20.641,20.678,5754,0
2015-01-08,21.276,21.294,20.585,21.123,3003,0
2015-01-09,20.981,21.195,20.887,21.195,1270,0
2015-01-12,21.701,21.711,21.464,21.464,5647,0
2015-01-13,21.739,21.739,21.502,21.502,3056,0
2015-01-14,21.427,21.87,20.887,21.465,6357,0
2015-01-15,21.716,21.716,21.706,21.706,1456,0
2015-01-16,21.706,21.899,21.561,21.899,1040,0
2015-01-20,20.965,20.965,20.6,20.656,1931,0
2015-01-21,20.502,20.53,20.502,20.512,1527,0
2015-01-22,20.867,20.867,20.502,20.53,2597,0
2015-01-23,20.54,20.54,19.934,20.002,5044,0
2015-01-26,20.271,20.271,19.733,19.896,1990,0
2015-01-27,19.934,20.02,19.934,20.02,1703,0
2015-01-28,20.455,20.493,20.127,20.271,3274,0
2015-01-29,20.108,20.108,19.752,19.752,1505,0
2015-01-30,19.704,19.941,19.704,19.829,1916,0
2015-02-02,19.974,20.05,19.974,20.05,734,0
2015-02-03,21.282,21.973,21.148,21.561,2696,0
2015-02-04,21.945,21.945,21.58,21.753,1869,0
2015-02-06,22.226,22.226,21.543,21.571,1228,0
2015-02-09,21.86,21.985,21.86,21.985,874,0
2015-02-10,22.39,22.495,22.38,22.495,1583,0
2015-02-11,22.236,22.447,22.005,22.052,1230,0
2015-02-12,21.86,21.917,21.86,21.917,768,0
2015-02-13,21.955,21.955,21.927,21.927,730,0
2015-02-17,22.812,22.812,22.256,22.572,865,0
2015-02-18,22.9,22.963,22.562,22.562,1228,0
2015-02-19,23.274,23.274,22.861,22.861,1008,0
2015-02-20,22.582,22.841,22.582,22.812,421,0
2015-02-23,22.543,22.715,22.177,22.186,979,0
2015-02-25,23.294,23.294,22.948,22.991,1605,0
2015-02-26,23.735,23.735,23.389,23.407,1396,0
2015-03-02,23.669,23.708,23.66,23.669,622,0
2015-03-04,24.372,24.372,24.064,24.121,727,0
2015-03-05,24.545,24.545,24.161,24.161,1247,0
2015-03-06,24.161,24.161,23.794,23.794,520,0
2015-03-09,23.987,24.286,23.592,23.823,935,0
2015-03-10,24.046,24.046,23.449,23.449,415,0
2015-03-12,24.497,24.497,24.497,24.497,415,0
2015-03-13,24.738,24.738,23.602,23.602,415,0
2015-03-16,23.592,24.603,23.592,24.603,2390,0
2015-03-17,25.797,25.797,25.797,25.797,727,0
2015-03-18,25.797,25.797,25.585,25.585,1973,0
2015-03-19,24.641,24.641,24.411,24.411,1350,0
2015-03-24,23.497,23.505,23.497,23.505,622,0
2015-03-25,23.669,23.669,23.669,23.669,208,0
2015-03-26,24.171,24.171,24.171,24.171,312,0
2015-03-27,24.151,24.352,23.968,24.064,2077,0
2015-03-31,24.641,26.932,24.641,26.932,1226,0
2015-04-01,25.18,25.287,25.18,25.287,415,0
2015-04-02,25.874,25.874,25.325,25.411,1247,0
2015-04-06,25.999,26.451,25.999,26.038,1247,0
2015-04-07,26.277,26.403,26.277,26.277,3180,0
2015-04-08,25.903,26.277,25.903,25.903,622,0
2015-04-09,25.922,25.989,25.922,25.989,598,0
2015-04-10,25.728,25.844,25.728,25.844,520,0
2015-04-13,26.134,26.134,25.344,25.363,935,0
2015-04-14,25.219,25.219,25.219,25.219,312,0
2015-04-15,26.347,26.347,26.347,26.347,153,0
2015-04-16,25.614,25.614,25.508,25.508,451,0
2015-04-20,25.47,25.47,25.47,25.47,105,0
2015-04-21,25.728,25.728,25.555,25.555,1142,0
2015-04-23,25.555,25.555,25.555,25.555,105,0
2015-04-24,25.7,25.797,25.7,25.797,449,0
2015-04-27,25.959,26.952,25.489,26.23,2805,0
2015-04-28,26.904,26.904,25.719,25.719,602,0
2015-04-29,25.778,25.797,25.738,25.738,312,0
2015-04-30,26.048,26.048,25.738,25.738,1869,0
2015-05-01,25.816,25.835,25.816,25.835,312,0
2015-05-04,26.124,26.471,26.124,26.124,622,0
2015-05-05,26.124,26.124,26.124,26.124,312,0
2015-05-06,26.134,26.776,26.134,26.776,2107,0
2015-05-07,25.932,26.498,25.738,26.182,1471,0
2015-05-08,25.854,25.999,25.854,25.999,312,0
2015-05-11,26.192,26.192,26.182,26.182,415,0
2015-05-12,26.048,26.277,25.854,26.084,789,0
2015-05-13,25.826,26.952,25.826,26.538,1350,0
2015-05-14,26.019,26.038,26.019,26.038,312,0
2015-05-15,26.441,26.894,26.441,26.672,1060,0
2015-05-18,27.829,27.829,27.384,27.491,2332,0
2015-05-19,27.443,27.721,27.443,27.721,964,0
2015-05-20,27.819,28.185,27.462,27.462,1869,0
2015-05-21,27.953,29.137,27.953,29.137,520,0
2015-05-22,27.491,27.596,27.491,27.596,1142,0
2015-05-26,27.26,27.434,26.319,26.319,1258,0
2015-05-27,27.02,28.877,27.02,27.02,935,0
2015-05-28,29.164,29.164,26.759,26.759,1268,0
2015-06-01,28.607,28.684,27.914,28.059,2569,0
2015-06-02,28.793,28.793,28.3,28.502,689,0
2015-06-03,28.982,28.982,28.241,28.31,1454,0
2015-06-04,27.973,28.049,27.973,28.049,520,0
2015-06-08,27.914,27.924,27.914,27.924,520,0
2015-06-09,27.914,28.01,27.829,28.01,1755,0
2015-06-10,26.75,26.75,26.239,26.567,3003,0
2015-06-11,26.374,26.663,26.297,26.297,1548,0
2015-06-15,26.019,26.019,25.084,25.508,2182,0
2015-06-16,26.153,26.153,25.604,25.663,18699,0
2015-06-17,26.287,26.952,26.162,26.741,6337,0
2015-06-19,26.374,26.374,26.374,26.374,105,0
2015-06-22,26.826,28.02,26.826,27.674,831,0
2015-06-23,27.885,28.876,27.559,27.559,1116,0
2015-06-24,27.077,27.077,26.605,26.711,520,0
2015-06-25,27.135,27.143,27.135,27.143,831,0
2015-06-29,26.267,26.471,25.989,25.999,935,0
2015-07-08,27.914,28.771,27.914,28.771,520,0
2015-07-13,28.25,28.25,28.25,28.25,415,0
2015-07-14,29.137,29.137,28.25,28.25,987,0
2015-07-17,28.315,28.315,27.849,28.139,825,0
2015-07-20,28.752,29.692,28.752,29.692,4432,0
2015-07-21,29.895,29.895,29.129,29.342,617,0
2015-07-22,29.313,29.313,29.159,29.206,1854,0
2015-07-24,28.653,29.45,28.653,28.712,721,0
2015-07-27,29.196,29.196,29.196,29.196,206,0
2015-07-28,29.41,29.43,29.41,29.43,412,0
2015-07-29,29.596,29.605,29.596,29.605,310,0
2015-07-30,29.401,29.41,29.401,29.41,310,0
2015-07-31,29.789,29.789,29.488,29.526,721,0
2015-08-03,30.022,30.07,29.634,29.634,2544,0
2015-08-05,31.099,31.099,30.333,30.333,516,0
2015-08-06,30.585,31.973,30.585,31.041,970,0
2015-08-07,30.73,31.051,30.73,31.051,1133,0
2015-08-10,31.574,31.69,31.574,31.69,1133,0
2015-08-11,32.02,32.215,31.73,31.76,5159,0
2015-08-12,32.215,32.554,32.215,32.506,2164,0
2015-08-13,32.894,34.107,32.748,32.981,3608,0
2015-08-14,32.99,32.99,32.99,32.99,1031,0
2015-08-17,34.583,34.583,33.961,33.961,617,0
2015-08-19,33.904,33.904,33.03,33.126,2164,0
2015-08-20,30.866,31.099,30.866,31.099,412,0
2015-08-21,31.118,34.397,31.118,31.439,9584,0
2015-08-24,28.867,30.08,27.218,27.771,7167,0
2015-08-25,30.527,30.527,30.527,30.527,206,0
2015-08-26,30.08,30.08,28.653,28.917,1340,0
2015-08-27,29.46,29.498,29.188,29.188,721,0
2015-08-28,30.343,30.343,29.313,29.43,1031,0
2015-08-31,31.487,31.487,31.487,31.487,310,0
2015-09-01,28.77,29.526,28.576,29.526,617,0
2015-09-02,29.276,29.276,29.276,29.276,206,0
2015-09-03,29.226,29.226,28.333,28.333,1133,0
2015-09-09,29.984,30.216,29.984,30.216,206,0
2015-09-14,31.895,31.895,31.895,31.895,206,0
2015-09-15,30.565,30.565,30.565,30.565,825,0
2015-09-16,30.041,30.041,30.041,30.041,104,0
2015-09-17,30.041,30.041,29.139,29.139,3383,0
2015-09-21,28.917,28.917,28.917,28.917,412,0
2015-09-22,29.159,29.159,29.159,29.159,104,0
2015-09-24,28.382,30.09,28.382,30.09,1003,0
2015-09-25,25.229,27.441,25.229,27.441,516,0
2015-09-30,27.159,27.159,26.393,26.441,412,0
2015-10-01,26.819,26.819,26.489,26.489,412,0
2015-10-02,26.529,26.529,26.529,26.529,206,0
2015-10-05,26.889,27.072,26.889,27.072,1128,0
2015-10-07,28.255,28.255,28.255,28.255,188,0
2015-10-09,28.887,28.887,28.887,28.887,206,0
2015-10-13,28.042,28.295,28.042,28.101,3092,0
2015-10-15,28.353,28.353,28.353,28.353,310,0
2015-10-16,28.373,28.44,28.373,28.44,310,0
2015-10-19,27.966,28.139,27.966,28.139,482,0
2015-10-20,28.702,28.702,28.702,28.702,412,0
2015-10-22,28.77,28.77,28.217,28.645,1547,0
2015-10-23,29.596,30.08,28.752,29.342,4329,0
2015-10-27,28.479,28.479,28.139,28.139,310,0
2015-10-28,28.373,28.373,28.373,28.373,412,0
2015-10-29,27.906,28.139,27.906,28.139,412,0
2015-10-30,28.139,28.139,27.946,27.946,825,0
2015-11-04,29.313,29.313,29.313,29.313,315,0
2015-11-05,27.508,27.655,27.508,27.655,1133,0
2015-11-09,26.306,26.306,26.218,26.218,519,0
2015-11-10,26.781,26.781,26.743,26.743,412,0
2015-11-11,27.576,27.732,26.839,27.363,1443,0
2015-11-12,27.916,28.052,26.413,26.907,617,0
2015-11-13,27.032,27.451,27.032,27.062,617,0
2015-11-16,27.168,27.48,27.168,27.48,516,0
2015-11-17,27.548,27.548,27.198,27.315,721,0
2015-11-18,27.79,28.645,27.422,28.645,516,0
2015-11-19,27.896,27.906,27.48,27.48,721,0
2015-11-20,26.859,27.655,26.859,27.655,516,0
2015-11-23,27.441,27.441,27.441,27.441,310,0
2015-11-24,27.247,27.353,27.247,27.353,721,0
2015-11-25,27.228,27.228,27.228,27.228,310,0
2015-11-30,27.132,27.132,27.132,27.132,310,0
2015-12-01,27.596,27.596,27.324,27.324,480,0
2015-12-02,26.995,27.023,26.995,27.023,310,0
2015-12-03,27.296,27.299,26.8,26.8,674,0
2015-12-04,26.926,27.062,26.926,27.062,6905,0
2015-12-07,26.121,26.588,26.121,26.588,721,0
2015-12-08,25.636,25.99,25.636,25.99,822,0
2015-12-09,25.666,25.821,25.422,25.821,825,0
2015-12-10,24.539,24.539,24.539,24.539,310,0
2015-12-11,24.655,25.034,24.655,25.034,617,0
2015-12-14,24.763,25.239,24.763,25.239,467,0
2015-12-15,25.752,25.752,25.248,25.384,412,0
2015-12-16,25.267,25.267,24.841,24.841,617,0
2015-12-17,25.616,25.666,25.616,25.666,412,0
2015-12-18,25.306,25.548,25.306,25.548,412,0
2015-12-21,25.432,25.432,25.432,25.432,412,0
2015-12-22,25.123,25.607,24.918,24.918,516,0
2015-12-23,25.229,25.229,24.646,25.131,928,0
2015-12-24,25.326,25.326,25.326,25.326,206,0
2015-12-28,26.121,26.121,26.121,26.121,234,0
2015-12-29,25.422,25.422,25.422,25.422,206,0
2015-12-30,26.034,26.034,25.617,25.636,577,0
2015-12-31,26.383,26.383,25.519,25.519,310,0
2016-01-05,27.062,27.062,26.926,27.062,6044,0
2016-01-07,25.558,26.199,25.548,25.732,827,0
2016-01-12,25.422,25.422,25.402,25.402,412,0
2016-01-13,26.889,26.889,25.452,25.452,206,0
2016-01-15,24.762,24.762,23.9,23.9,920,0
2016-01-19,23.704,23.704,23.233,23.596,1941,0
2016-01-20,23.116,23.116,23.116,23.116,103,0
2016-01-21,24.075,24.075,23.058,23.058,821,0
2016-01-22,23.361,23.596,23.361,23.596,562,0
2016-01-26,23.048,24.327,23.048,24.327,361,0
2016-01-29,24.732,24.732,24.732,24.732,103,0
2016-02-02,24.631,24.631,24.631,24.631,124,0
2016-02-03,24.752,24.752,24.693,24.693,2552,0
2016-02-08,25.006,25.006,25.006,25.006,103,0
2016-02-10,24.482,24.482,24.482,24.482,103,0
2016-02-11,23.968,24.043,23.968,24.043,209,0
2016-02-19,29.072,29.072,27.904,27.904,516,0
2016-02-23,28.653,28.653,28.653,28.653,204,0
2016-02-24,28.795,28.795,28.795,28.795,307,0
2016-02-25,28.786,28.786,28.786,28.786,309,0
2016-02-26,29.481,29.481,29.481,29.481,103,0
2016-02-29,29.863,29.863,29.863,29.863,103,0
2016-03-08,29.089,29.348,28.942,28.942,765,0
2016-03-09,31.606,31.616,30.146,30.146,1634,0
2016-03-15,28.266,28.266,28.266,28.266,524,0
2016-03-17,29.373,29.373,29.373,29.373,332,0
2016-03-18,29.432,29.432,29.422,29.422,1021,0
2016-03-22,29.373,29.373,29.373,29.373,4731,0
2016-04-04,29.519,29.519,29.519,29.519,103,0
2016-04-08,29.373,29.666,29.373,29.666,332,0
2016-04-11,31.107,31.107,31.107,31.107,554,0
2016-04-13,30.352,30.352,30.352,30.352,213,0
2016-04-14,29.873,29.873,29.872,29.873,1226,0
2016-04-15,30.264,30.352,30.264,30.352,204,0
2016-04-18,31.115,31.115,31.115,31.115,511,0
2016-04-19,31.527,33.238,31.527,33.238,747,0
2016-04-29,30.558,30.656,30.558,30.656,255,0
2016-05-03,30.142,30.142,30.142,30.142,103,0
2016-05-11,33.289,33.289,32.8,32.8,2360,0
2016-05-26,32.8,32.8,32.8,32.8,322,0
2016-05-31,33.289,33.289,31.028,31.028,204,0
2016-06-14,32.174,32.693,32.174,32.408,394,0
2016-06-16,31.135,31.772,31.135,31.488,5617,0
2016-06-20,31.488,31.488,31.488,31.488,111,0
2016-06-22,31.87,31.87,31.87,31.87,511,0
2016-06-23,32.703,32.703,32.703,32.703,103,0
2016-06-24,32.8,32.8,31.626,32.202,4548,0
2016-06-28,31.135,31.145,30.94,30.949,1941,0
2016-06-29,30.921,31.331,30.841,31.096,1461,0
2016-06-30,31.135,31.87,31.125,31.125,5515,0
2016-07-01,31.527,31.723,31.527,31.626,612,0
2016-07-05,31.331,31.576,30.891,30.891,307,0
2016-07-06,30.45,30.646,30.401,30.479,1788,0
2016-07-07,30.949,31.149,30.949,31.149,1226,0
2016-07-08,31.88,32.311,31.331,31.836,12083,0
2016-07-11,32.052,32.307,32.052,32.307,2893,0
2016-07-18,33.285,34.015,33.226,33.64,7399,0
2016-07-20,34.567,34.567,34.567,34.567,771,0
2016-07-25,35.021,35.781,35.021,35.663,2519,0
2016-07-26,34.972,35.499,34.972,35.499,608,0
2016-07-27,35.011,35.987,35.011,35.987,605,0
2016-07-28,35.997,36.876,35.997,36.725,1270,0
2016-08-01,37.231,37.329,37.221,37.221,1371,0
2016-08-02,36.924,36.924,36.52,36.52,203,0
2016-08-03,36.204,36.204,35.346,35.705,2304,0
2016-08-17,35.554,37.161,35.504,35.504,1521,0
2016-08-19,36.397,36.397,36.397,36.397,203,0
2016-08-22,37.723,37.723,37.723,37.723,977,0
2016-08-23,38.611,39.469,38.611,39.244,3549,0
2016-08-24,39.844,41.619,39.844,40.823,2280,0
2016-08-25,40.504,40.504,40.504,40.504,102,0
2016-08-29,39.439,39.439,38.561,38.561,948,0
2016-08-30,39.016,39.016,39.016,39.016,102,0
2016-08-31,39.173,39.617,39.173,39.617,595,0
2016-09-02,40.031,40.031,40.031,40.031,102,0
2016-09-07,40.709,40.928,39.321,40.928,1910,0
2016-09-09,41.027,41.027,40.416,40.416,405,0
2016-09-12,39.39,39.636,37.476,39.341,4822,0
2016-09-13,39.054,39.321,39.054,39.321,430,0
2016-09-14,41.54,41.54,39.696,39.696,443,0
2016-09-16,39.646,39.646,39.646,39.646,102,0
2016-09-20,38.571,39.726,38.532,38.561,676,0
2016-09-21,39.094,39.094,37.871,37.871,507,0
2016-09-22,39.942,40.041,39.942,40.041,608,0
2016-09-23,40.041,40.041,39.429,39.429,473,0
2016-09-27,39.844,39.844,39.844,39.844,305,0
2016-09-28,38.364,38.956,38.364,38.956,1217,0
2016-09-29,37.486,37.486,37.486,37.486,203,0
2016-10-03,38.877,38.877,38.877,38.877,321,0
2016-10-05,35.8,38.661,35.8,38.463,1673,0
2016-10-06,38.206,38.651,38.206,38.433,595,0
2016-10-07,40.928,40.928,36.836,37.476,558,0
2016-10-10,38.069,38.338,38.069,38.315,2090,0
2016-10-17,38.236,38.236,38.236,38.236,102,0
2016-10-24,37.549,37.549,37.549,37.549,276,0
2016-10-27,38.069,38.069,38.069,38.069,126,0
2016-11-01,37.476,38.069,37.476,38.069,717,0
2016-11-02,37.773,37.773,37.773,37.773,304,0
2016-11-07,37.191,37.773,37.191,37.773,599,0
2016-11-08,37.773,38.364,37.773,38.364,369,0
2016-11-16,38.167,38.838,38.167,38.838,856,0
2016-11-17,38.364,38.364,38.364,38.364,204,0
2016-11-18,39.923,39.923,38.384,39.449,716,0
2016-11-28,41.589,41.599,41.461,41.589,778,0
2016-11-29,40.436,40.618,40.436,40.618,1318,0
2016-12-01,39.508,39.508,39.508,39.508,274,0
2016-12-07,41.035,41.035,39.726,39.764,408,0
2016-12-09,41.189,41.189,39.646,40.591,6853,0
2016-12-12,41.195,41.214,40.436,40.436,5571,0
2016-12-13,40.731,40.928,40.731,40.928,918,0
2016-12-14,40.672,41.274,39.679,40.711,10239,0
2016-12-15,39.587,39.844,38.463,39.736,3166,0
2016-12-19,39.962,40.436,39.962,40.436,1206,0
2016-12-22,41.491,41.491,41.491,41.491,371,0
2016-12-23,42.161,42.358,41.421,41.421,1318,0
2016-12-27,40.396,40.396,39.696,40.386,1798,0
2016-12-28,40.277,40.277,40.277,40.277,402,0
2016-12-29,39.899,39.899,39.899,39.899,518,0
2016-12-30,39.481,39.481,39.481,39.481,179,0
2017-01-03,39.62,39.958,39.62,39.958,1048,0
2017-01-05,42.335,42.465,41.321,41.321,1199,0
2017-01-06,40.525,42.243,40.525,42.243,1130,0
2017-01-09,41.132,41.132,40.884,41.092,517,0
2017-01-10,40.575,40.575,38.795,39.292,4406,0
2017-01-11,39.352,39.352,39.352,39.352,336,0
2017-01-13,38.974,39.68,38.974,39.68,609,0
2017-01-17,38.606,38.606,38.576,38.576,548,0
2017-01-18,38.586,39.362,38.586,39.362,668,0
2017-01-19,38.357,38.357,37.592,38.009,1077,0
2017-01-23,37.184,37.184,36.199,36.61,1324,0
2017-01-24,36.846,38.387,36.846,37.592,3015,0
2017-01-25,37.82,37.82,37.82,37.82,1722,0
2017-01-31,39.282,39.282,38.487,38.785,1410,0
2017-02-01,38.487,38.536,38.487,38.536,537,0
2017-02-02,38.984,38.984,38.984,38.984,101,0
2017-02-07,39.364,39.364,39.364,39.364,302,0
2017-02-10,39.531,39.63,39.531,39.63,503,0
2017-02-14,39.153,39.153,39.103,39.103,1006,0
2017-02-16,41.689,41.689,41.689,41.689,362,0
2017-02-17,42.465,42.465,41.49,41.49,454,0
2017-02-22,41.868,42.266,41.495,41.722,2673,0
2017-02-23,41.868,42.365,41.868,42.365,402,0
2017-02-27,41.42,42.253,41.42,42.253,302,0
2017-02-28,40.306,40.306,39.383,39.571,988,0
2017-03-03,40.774,40.774,40.287,40.287,604,0
2017-03-06,40.068,40.903,40.068,40.903,815,0
2017-03-07,40.774,40.774,40.774,40.774,1588,0
2017-03-09,41.579,41.579,41.579,41.579,209,0
2017-03-13,38.785,38.785,38.785,38.785,101,0
2017-03-20,41.697,41.697,41.697,41.697,279,0
2017-03-29,39.105,39.105,39.105,39.105,106,0
2017-04-04,39.103,39.103,39.103,39.103,245,0
2017-04-05,38.208,38.208,38.208,38.208,302,0
2017-04-06,39.511,39.511,39.511,39.511,295,0
2017-04-10,39.978,40.774,39.978,40.774,372,0
2017-04-11,40.078,40.376,40.078,40.157,1553,0
2017-04-17,41.54,41.54,41.54,41.54,127,0
2017-04-18,39.68,39.68,39.332,39.419,513,0
2017-04-19,38.188,39.183,38.188,39.183,712,0
2017-04-25,41.569,41.569,39.581,39.581,1352,0
2017-04-26,39.332,39.332,39.332,39.332,234,0
2017-04-27,38.666,38.666,38.666,38.666,257,0
2017-04-28,38.288,38.288,38.288,38.288,1102,0
2017-05-03,38.357,38.367,38.347,38.347,405,0
2017-05-04,38.785,38.785,38.785,38.785,1220,0
2017-05-08,39.292,41.768,39.292,41.768,756,0
2017-05-09,41.261,41.261,40.674,40.794,1119,0
2017-05-10,40.575,41.767,40.575,41.629,2390,0
2017-05-12,42.823,42.823,42.081,42.081,352,0
2017-05-15,41.967,41.967,41.967,41.967,409,0
2017-05-16,43.061,43.956,43.061,43.956,1311,0
2017-05-17,42.663,42.663,41.868,41.868,651,0
2017-05-18,40.873,41.023,40.873,41.023,544,0
2017-05-19,39.958,39.958,39.958,39.958,125,0
2017-05-22,40.963,40.963,40.963,40.963,205,0
2017-05-23,42.653,42.663,42.447,42.455,1194,0
2017-05-24,41.47,41.47,40.923,40.923,824,0
2017-05-25,41.918,43.36,41.918,42.033,1611,0
2017-05-26,41.172,41.172,41.172,41.172,302,0
2017-05-31,41.47,41.47,41.47,41.47,807,0
2017-06-01,41.47,41.48,41.47,41.47,1574,0
2017-06-02,41.768,41.768,40.973,40.973,516,0
2017-06-05,39.978,39.978,39.978,39.978,110,0
2017-06-06,39.581,39.581,38.487,38.487,540,0
2017-06-09,38.188,38.188,38.188,38.188,904,0
2017-06-13,38.487,38.487,38.337,38.337,1691,0
2017-06-14,40.724,41.868,39.282,39.779,4376,0
2017-06-16,39.68,39.68,38.785,38.884,1215,0
2017-06-19,39.113,40.645,39.113,40.645,298,0
2017-06-20,40.476,40.476,40.476,40.476,199,0
2017-06-21,40.277,40.376,40.177,40.177,808,0
2017-06-29,36.458,36.478,36.1,36.333,10801,0
2017-06-30,36.667,36.667,36.667,36.667,114,0
2017-07-03,37.124,37.91,37.124,37.91,2797,0
2017-07-06,37.78,37.78,37.78,37.78,108,0
2017-07-10,39.695,39.695,39.695,39.695,101,0
2017-07-11,38.974,38.974,38.974,38.974,385,0
2017-07-13,38.288,38.785,38.288,38.785,954,0
2017-07-14,39.68,39.68,38.785,38.785,939,0
2017-07-18,38.387,38.387,38.387,38.387,335,0
2017-07-19,37.79,37.79,37.79,37.79,2011,0
2017-07-26,37.442,37.884,37.442,37.884,505,0
2017-07-27,38.248,38.248,38.248,38.248,127,0
2017-07-31,37.124,37.124,36.796,36.796,260,0
2017-08-01,37.293,37.293,37.293,37.293,195,0
2017-08-02,36.299,36.299,35.533,35.533,3097,0
2017-08-03,36.577,36.597,36.577,36.597,449,0
2017-08-07,35.553,36.796,35.553,35.669,2084,0
2017-08-08,36.746,36.746,35.324,35.324,291,0
2017-08-14,36,36.742,35.801,36.742,1163,0
2017-08-15,35.561,36.456,35.561,36.095,807,0
2017-08-16,36.468,36.761,36.448,36.552,853,0
2017-08-22,37.246,37.246,37.246,37.246,202,0
2017-08-23,36.895,36.895,36.895,36.895,110,0
2017-08-24,37.393,37.393,37.393,37.393,101,0
2017-08-30,38.119,38.119,38.119,38.119,174,0
2017-08-31,38.288,39.083,38.188,38.188,946,0
2017-09-01,38.188,38.188,38.188,38.188,101,0
2017-09-05,40.277,40.277,40.277,40.277,150,0
2017-09-06,39.382,39.382,39.382,39.382,202,0
2017-09-11,40.326,40.973,40.277,40.277,1576,0
2017-09-12,39.034,39.779,39.034,39.772,1848,0
2017-09-14,42.183,42.183,40.774,41.147,986,0
2017-09-15,40.585,40.585,40.585,40.585,479,0
2017-09-19,42.862,42.862,42.862,42.862,162,0
2017-09-20,41.868,41.868,41.868,41.868,119,0
2017-09-26,40.862,40.862,40.177,40.177,1089,0
2017-09-27,40.127,40.575,40.127,40.575,512,0
2017-09-28,39.382,39.382,39.382,39.382,203,0
2017-09-29,42.325,42.325,42.325,42.325,111,0
2017-10-02,40.525,41.023,40.525,40.625,1134,0
2017-10-03,40.822,41.639,40.822,41.639,576,0
2017-10-04,40.505,42.861,40.505,42.861,304,0
2017-10-09,41.072,41.072,41.072,41.072,121,0
2017-10-12,41.868,42.51,41.102,41.102,1334,0
2017-10-13,42.713,42.78,41.474,41.474,926,0
2017-10-17,41.2,41.2,41.2,41.2,229,0
2017-10-18,42.17,42.17,41.8099,41.8099,440,0
2017-10-19,41.2,42.38,41.2,42.38,371,0
2017-10-30,40.2,40.2,40.2,40.2,210,0
2017-10-31,41.1,41.5,41.1,41.5,309,0
2017-11-01,41.02,41.02,41.02,41.02,221,0
2017-11-02,40.55,40.55,40.55,40.55,211,0
2017-11-08,41.3,41.3,41.3,41.3,357,0
2017-11-09,41.18,41.18,40.3,40.3,436,0
